1635145500000|2021-10-25 07:05:00|51.22|48.82|51.41|49.01|51.65|49.25|51.22|48.82|0
1635145800000|2021-10-25 07:10:00|51.36|48.96|51.26|48.86|51.56|49.16|51.26|48.86|0
1635146100000|2021-10-25 07:15:00|51.41|49.01|51.51|49.11|51.6|49.2|51.26|48.86|0
1635146400000|2021-10-25 07:20:00|51.46|49.06|51.46|49.06|51.46|49.06|51.21|48.81|0
1635146700000|2021-10-25 07:25:00|51.48|49.08|51.41|49.01|51.55|49.15|51.36|48.96|0
1635147000000|2021-10-25 07:30:00|51.36|48.96|51.55|49.15|51.6|49.2|51.12|48.72|0
1635147300000|2021-10-25 07:35:00|51.53|49.13|51.6|49.2|51.7|49.3|51.5|49.1|0
1635147600000|2021-10-25 07:40:00|51.55|49.15|51.69|49.29|51.79|49.39|51.55|49.15|0
1635147900000|2021-10-25 07:45:00|51.74|49.34|51.69|49.29|51.79|49.39|51.45|49.05|0
1635148200000|2021-10-25 07:50:00|51.64|49.24|51.45|49.05|51.64|49.24|51.42|49.02|0
1635148500000|2021-10-25 07:55:00|51.5|49.1|51.59|49.19|51.69|49.29|51.45|49.05|0
1635148800000|2021-10-25 08:00:00|51.55|49.15|52.13|49.73|52.13|49.73|51.5|49.1|0
1635149100000|2021-10-25 08:05:00|52.08|49.68|52.52|50.12|52.67|50.27|52.03|49.63|0
1635149400000|2021-10-25 08:10:00|52.47|50.07|52.18|49.78|52.52|50.12|52.18|49.78|0
1635149700000|2021-10-25 08:15:00|52.22|49.82|52.08|49.68|52.22|49.82|52.03|49.63|0
1635150000000|2021-10-25 08:20:00|52.13|49.73|52.08|49.68|52.32|49.92|52.08|49.68|0
1635150300000|2021-10-25 08:25:00|52.12|49.72|52.03|49.63|52.22|49.82|51.98|49.58|0
1635150600000|2021-10-25 08:30:00|52.05|49.65|52.02|49.62|52.12|49.72|51.88|49.48|0
1635150900000|2021-10-25 08:35:00|52.05|49.65|51.93|49.53|52.07|49.67|51.83|49.43|0
1635151200000|2021-10-25 08:40:00|51.88|49.48|51.93|49.53|52.02|49.62|51.83|49.43|0
1635151500000|2021-10-25 08:45:00|51.88|49.48|52.02|49.62|52.07|49.67|51.88|49.48|0
1635151800000|2021-10-25 08:50:00|52|49.6|51.92|49.52|52.02|49.62|51.83|49.43|0
1635152100000|2021-10-25 08:55:00|51.87|49.47|51.73|49.33|51.9|49.5|51.68|49.28|0
1635152400000|2021-10-25 09:00:00|51.68|49.28|51.92|49.52|51.92|49.52|51.63|49.23|0
1635152700000|2021-10-25 09:05:00|51.97|49.57|51.82|49.42|51.97|49.57|51.77|49.37|0
1635153000000|2021-10-25 09:10:00|51.8|49.4|51.82|49.42|51.87|49.47|51.77|49.37|0
1635153300000|2021-10-25 09:15:00|51.87|49.47|51.68|49.28|51.87|49.47|51.68|49.28|0
1635153600000|2021-10-25 09:20:00|51.63|49.23|51.34|48.94|51.72|49.32|51.34|48.94|0
1635153900000|2021-10-25 09:25:00|51.29|48.89|51.33|48.93|51.48|49.08|51.29|48.89|0
1635154200000|2021-10-25 09:30:00|51.38|48.98|51.53|49.13|51.55|49.15|51.33|48.93|0
1635154500000|2021-10-25 09:35:00|51.57|49.17|51.57|49.17|51.72|49.32|51.57|49.17|0
1635154800000|2021-10-25 09:40:00|51.62|49.22|51.52|49.12|51.67|49.27|51.43|49.03|0
1635155100000|2021-10-25 09:45:00|51.57|49.17|51.52|49.12|51.67|49.27|51.48|49.08|0
1635155400000|2021-10-25 09:50:00|51.5|49.1|51.47|49.07|51.57|49.17|51.45|49.05|0
1635155700000|2021-10-25 09:55:00|51.45|49.05|51.42|49.02|51.52|49.12|51.38|48.98|0
1635156000000|2021-10-25 10:00:00|51.47|49.07|51.52|49.12|51.57|49.17|51.38|48.98|0
1635156300000|2021-10-25 10:05:00|51.57|49.17|51.52|49.12|51.62|49.22|51.42|49.02|0
1635156600000|2021-10-25 10:10:00|51.54|49.14|51.81|49.41|51.86|49.46|51.52|49.12|0
1635156900000|2021-10-25 10:15:00|51.76|49.36|51.86|49.46|51.96|49.56|51.71|49.31|0
1635157200000|2021-10-25 10:20:00|51.88|49.48|51.91|49.51|51.91|49.51|51.81|49.41|0
1635157500000|2021-10-25 10:25:00|51.86|49.46|51.9|49.5|52.05|49.65|51.86|49.46|0
1635157800000|2021-10-25 10:30:00|51.86|49.46|51.9|49.5|51.95|49.55|51.85|49.45|0
1635158100000|2021-10-25 10:35:00|51.95|49.55|51.95|49.55|52.05|49.65|51.93|49.53|0
1635158400000|2021-10-25 10:40:00|51.9|49.5|51.9|49.5|51.95|49.55|51.9|49.5|0
1635158700000|2021-10-25 10:45:00|51.88|49.48|51.85|49.45|51.9|49.5|51.8|49.4|0
1635159000000|2021-10-25 10:50:00|51.9|49.5|51.9|49.5|52|49.6|51.8|49.4|0
1635159300000|2021-10-25 10:55:00|51.95|49.55|51.85|49.45|51.95|49.55|51.8|49.4|0
1635159600000|2021-10-25 11:00:00|51.8|49.4|51.46|49.06|51.8|49.4|51.41|49.01|0
1635159900000|2021-10-25 11:05:00|51.43|49.03|51.46|49.06|51.51|49.11|51.19|48.79|0
1635160200000|2021-10-25 11:10:00|51.41|49.01|51.65|49.25|51.65|49.25|51.41|49.01|0
1635160500000|2021-10-25 11:15:00|51.6|49.2|51.85|49.45|51.89|49.49|51.6|49.2|0
1635160800000|2021-10-25 11:20:00|51.89|49.49|51.8|49.4|51.99|49.59|51.8|49.4|0
1635161100000|2021-10-25 11:25:00|51.75|49.35|51.75|49.35|51.8|49.4|51.6|49.2|0
1635161400000|2021-10-25 11:30:00|51.7|49.3|51.6|49.2|51.75|49.35|51.6|49.2|0
1635161700000|2021-10-25 11:35:00|51.55|49.15|51.65|49.25|51.7|49.3|51.55|49.15|0
1635162000000|2021-10-25 11:40:00|51.6|49.2|51.6|49.2|51.7|49.3|51.55|49.15|0
1635162300000|2021-10-25 11:45:00|51.55|49.15|51.94|49.54|51.94|49.54|51.55|49.15|0
1635162600000|2021-10-25 11:50:00|51.99|49.59|52.03|49.63|52.03|49.63|51.79|49.39|0
1635162900000|2021-10-25 11:55:00|52.08|49.68|52.13|49.73|52.13|49.73|51.84|49.44|0
1635163200000|2021-10-25 12:00:00|52.18|49.78|51.98|49.58|52.23|49.83|51.89|49.49|0
1635163500000|2021-10-25 12:05:00|52.03|49.63|51.93|49.53|52.03|49.63|51.84|49.44|0
1635163800000|2021-10-25 12:10:00|51.88|49.48|51.98|49.58|52.03|49.63|51.79|49.39|0
1635164100000|2021-10-25 12:15:00|52.03|49.63|52.32|49.92|52.37|49.97|52.03|49.63|0
1635164400000|2021-10-25 12:20:00|52.27|49.87|51.88|49.48|52.32|49.92|51.83|49.43|0
1635164700000|2021-10-25 12:25:00|51.93|49.53|52.12|49.72|52.12|49.72|51.88|49.48|0
1635165000000|2021-10-25 12:30:00|52.17|49.77|52.03|49.63|52.27|49.87|51.98|49.58|0
1635165300000|2021-10-25 12:35:00|52|49.6|52.02|49.62|52.07|49.67|51.93|49.53|0
1635165600000|2021-10-25 12:40:00|52.07|49.67|52.17|49.77|52.22|49.82|52.02|49.62|0
1635165900000|2021-10-25 12:45:00|52.12|49.72|52.12|49.72|52.27|49.87|52.07|49.67|0
1635166200000|2021-10-25 12:50:00|52.17|49.77|52.02|49.62|52.17|49.77|51.97|49.57|0
1635166500000|2021-10-25 12:55:00|52.07|49.67|51.97|49.57|52.12|49.72|51.87|49.47|0
1635166800000|2021-10-25 13:00:00|51.92|49.52|52.17|49.77|52.17|49.77|51.92|49.52|0
1635167100000|2021-10-25 13:05:00|52.12|49.72|52.16|49.76|52.17|49.77|52.07|49.67|0
1635167400000|2021-10-25 13:10:00|51.16|48.76|51.31|48.91|51.31|48.91|51.16|48.76|0
1635167700000|2021-10-25 13:15:00|51.36|48.96|51.5|49.1|51.55|49.15|51.21|48.81|0
1635168000000|2021-10-25 13:20:00|51.55|49.15|51.75|49.35|51.89|49.49|51.55|49.15|0
1635168300000|2021-10-25 13:25:00|51.74|49.34|51.94|49.54|51.99|49.59|51.65|49.25|0
1635168600000|2021-10-25 13:30:00|51.84|49.44|50.77|48.37|51.94|49.54|50.68|48.28|0
1635168900000|2021-10-25 13:35:00|50.73|48.33|49.53|47.13|51.01|48.61|49.44|47.04|0
1635169200000|2021-10-25 13:40:00|49.34|46.94|49.39|46.99|49.44|47.04|48.32|45.92|0
1635169500000|2021-10-25 13:45:00|49.15|46.75|49.34|46.94|49.63|47.23|48.87|46.47|0
1635169800000|2021-10-25 13:50:00|49.15|46.75|49.91|47.51|49.91|47.51|49.06|46.66|0
1635170100000|2021-10-25 13:55:00|50.05|47.65|50.7|48.3|50.91|48.51|50.05|47.65|0
1635170400000|2021-10-25 14:00:00|50.86|48.46|51.01|48.61|51.25|48.85|50.72|48.32|0
1635170700000|2021-10-25 14:05:00|51.06|48.66|50.72|48.32|51.06|48.66|50.34|47.94|0
1635171000000|2021-10-25 14:10:00|50.67|48.27|50.43|48.03|50.96|48.56|50.24|47.84|0
1635171300000|2021-10-25 14:15:00|50.53|48.13|51.15|48.75|51.34|48.94|50.43|48.03|0
1635171600000|2021-10-25 14:20:00|51.2|48.8|50.57|48.17|51.2|48.8|50.57|48.17|0
1635171900000|2021-10-25 14:25:00|50.62|48.22|51.15|48.75|51.15|48.75|50|47.6|0
1635172200000|2021-10-25 14:30:00|51.2|48.8|51.29|48.89|51.39|48.99|50.81|48.41|0
1635172500000|2021-10-25 14:35:00|51.34|48.94|51.2|48.8|51.39|48.99|50.76|48.36|0
1635172800000|2021-10-25 14:40:00|51.15|48.75|51.19|48.79|51.44|49.04|50.95|48.55|0
1635173100000|2021-10-25 14:45:00|51.24|48.84|51.58|49.18|51.63|49.23|51.05|48.65|0
1635173400000|2021-10-25 14:50:00|51.53|49.13|51.68|49.28|51.78|49.38|51.44|49.04|0
1635173700000|2021-10-25 14:55:00|51.73|49.33|51.68|49.28|51.87|49.47|51.63|49.23|0
1635174000000|2021-10-25 15:00:00|51.73|49.33|51.77|49.37|52.02|49.62|51.38|48.98|0
1635174300000|2021-10-25 15:05:00|51.82|49.42|52.21|49.81|52.31|49.91|51.77|49.37|0
1635174600000|2021-10-25 15:10:00|52.26|49.86|52.56|50.16|52.61|50.21|51.92|49.52|0
1635174900000|2021-10-25 15:15:00|52.61|50.21|52.41|50.01|52.66|50.26|52.36|49.96|0
1635175200000|2021-10-25 15:20:00|52.36|49.96|52.16|49.76|52.51|50.11|52.16|49.76|0
1635175500000|2021-10-25 15:25:00|52.11|49.71|52.56|50.16|52.56|50.16|52.01|49.61|0
1635175800000|2021-10-25 15:30:00|52.6|50.2|50.48|48.08|52.79|50.39|50.44|48.04|0
1635176100000|2021-10-25 15:35:00|50.53|48.13|50.98|48.58|50.98|48.58|50.34|47.94|0
1635176400000|2021-10-25 15:40:00|51.03|48.63|51.23|48.83|51.32|48.92|51.03|48.63|0
1635176700000|2021-10-25 15:45:00|51.27|48.87|51.08|48.68|51.42|49.02|51.03|48.63|0
1635177000000|2021-10-25 15:50:00|51.03|48.63|51.57|49.17|51.81|49.41|51.03|48.63|0
1635177300000|2021-10-25 15:55:00|51.52|49.12|51.86|49.46|51.91|49.51|51.42|49.02|0
1635177600000|2021-10-25 16:00:00|51.91|49.51|52.35|49.95|52.4|50|51.61|49.21|0
1635177900000|2021-10-25 16:05:00|52.3|49.9|52.6|50.2|52.8|50.4|52.2|49.8|0
1635178200000|2021-10-25 16:10:00|52.65|50.25|52.6|50.2|52.75|50.35|52.5|50.1|0
1635178500000|2021-10-25 16:15:00|52.55|50.15|52.5|50.1|52.7|50.3|52.4|50|0
1635178800000|2021-10-25 16:20:00|52.55|50.15|52.8|50.4|52.8|50.4|52.25|49.85|0
1635179100000|2021-10-25 16:25:00|52.85|50.45|52.79|50.39|52.94|50.54|52.7|50.3|0
1635179400000|2021-10-25 16:30:00|52.84|50.44|52.69|50.29|52.84|50.44|52.64|50.24|0
1635179700000|2021-10-25 16:35:00|52.64|50.24|52.79|50.39|52.79|50.39|52.44|50.04|0
1635180000000|2021-10-25 16:40:00|52.84|50.44|52.84|50.44|52.99|50.59|52.74|50.34|0
1635180300000|2021-10-25 16:45:00|52.79|50.39|52.99|50.59|53.19|50.79|52.79|50.39|0
1635180600000|2021-10-25 16:50:00|53.04|50.64|52.89|50.49|53.09|50.69|52.79|50.39|0
1635180900000|2021-10-25 16:55:00|52.91|50.51|52.84|50.44|53.04|50.64|52.79|50.39|0
1635181200000|2021-10-25 17:00:00|52.89|50.49|53.04|50.64|53.14|50.74|52.89|50.49|0
1635181500000|2021-10-25 17:05:00|52.99|50.59|53.39|50.99|53.44|51.04|52.99|50.59|0
1635181800000|2021-10-25 17:10:00|53.44|51.04|53.74|51.34|53.89|51.49|53.34|50.94|0
1635182100000|2021-10-25 17:15:00|53.69|51.29|53.49|51.09|53.74|51.34|53.39|50.99|0
1635182400000|2021-10-25 17:20:00|53.44|51.04|53.59|51.19|53.95|51.55|53.23|50.83|0
1635182700000|2021-10-25 17:25:00|53.64|51.24|53.85|51.45|53.85|51.45|53.59|51.19|0
1635183000000|2021-10-25 17:30:00|53.9|51.5|53.69|51.29|54|51.6|53.64|51.24|0
1635183300000|2021-10-25 17:35:00|53.64|51.24|53.39|50.99|53.69|51.29|53.39|50.99|0
1635183600000|2021-10-25 17:40:00|53.34|50.94|53.34|50.94|53.39|50.99|53.09|50.69|0
1635183900000|2021-10-25 17:45:00|53.29|50.89|53.19|50.79|53.39|50.99|53.14|50.74|0
1635184200000|2021-10-25 17:50:00|53.14|50.74|53.39|50.99|53.39|50.99|53.09|50.69|0
1635184500000|2021-10-25 17:55:00|53.44|51.04|53.39|50.99|53.54|51.14|53.34|50.94|0
1635184800000|2021-10-25 18:00:00|53.34|50.94|53.13|50.73|53.44|51.04|52.99|50.59|0
1635185100000|2021-10-25 18:05:00|53.18|50.78|53.33|50.93|53.44|51.04|53.03|50.63|0
1635185400000|2021-10-25 18:10:00|53.28|50.88|53.13|50.73|53.33|50.93|53.13|50.73|0
1635185700000|2021-10-25 18:15:00|53.18|50.78|53.03|50.63|53.91|51.51|52.78|50.38|0
1635186000000|2021-10-25 18:20:00|52.98|50.58|53.28|50.88|53.38|50.98|52.93|50.53|0
1635186300000|2021-10-25 18:25:00|53.23|50.83|53.63|51.23|53.63|51.23|53.23|50.83|0
1635186600000|2021-10-25 18:30:00|53.58|51.18|53.73|51.33|53.84|51.44|53.53|51.13|0
1635186900000|2021-10-25 18:35:00|53.78|51.38|53.28|50.88|53.84|51.44|53.23|50.83|0
1635187200000|2021-10-25 18:40:00|53.23|50.83|53.08|50.68|53.48|51.08|52.98|50.58|0
1635187500000|2021-10-25 18:45:00|53.03|50.63|53.13|50.73|53.13|50.73|52.83|50.43|0
1635187800000|2021-10-25 18:50:00|53.08|50.68|53.23|50.83|53.33|50.93|52.98|50.58|0
1635188100000|2021-10-25 18:55:00|53.18|50.78|53.08|50.68|53.33|50.93|52.98|50.58|0
1635188400000|2021-10-25 19:00:00|53.03|50.63|53.07|50.67|53.18|50.78|52.92|50.52|0
1635188700000|2021-10-25 19:05:00|53.12|50.72|52.92|50.52|53.22|50.82|52.87|50.47|0
1635189000000|2021-10-25 19:10:00|52.97|50.57|52.77|50.37|52.97|50.57|52.72|50.32|0
1635189300000|2021-10-25 19:15:00|52.72|50.32|52.67|50.27|52.92|50.52|52.57|50.17|0
1635189600000|2021-10-25 19:20:00|52.72|50.32|52.32|49.92|52.82|50.42|52.27|49.87|0
1635189900000|2021-10-25 19:25:00|52.27|49.87|52.92|50.52|52.92|50.52|52.27|49.87|0
1635190200000|2021-10-25 19:30:00|52.87|50.47|52.62|50.22|52.92|50.52|52.47|50.07|0
1635190500000|2021-10-25 19:35:00|52.67|50.27|52.82|50.42|52.82|50.42|52.47|50.07|0
1635190800000|2021-10-25 19:40:00|52.77|50.37|52.77|50.37|52.97|50.57|52.59|50.19|0
1635191100000|2021-10-25 19:45:00|52.72|50.32|52.52|50.12|52.77|50.37|52.37|49.97|0
1635191400000|2021-10-25 19:50:00|52.62|50.22|52.32|49.92|52.72|50.32|52.22|49.82|0
1635191700000|2021-10-25 19:55:00|52.37|49.97|53.06|50.66|53.06|50.66|51.92|49.52|0
1635192000000|2021-10-25 20:00:00|53.01|50.61|52.41|50.01|53.16|50.76|52.36|49.96|0
1635192300000|2021-10-25 20:05:00|52.36|49.96|52.96|50.56|53.21|50.81|51.63|49.23|0
1635192600000|2021-10-25 20:10:00|52.91|50.51|53.06|50.66|53.11|50.71|52.71|50.31|0
1635192900000|2021-10-25 20:15:00|53.16|50.36|53.76|50.96|53.86|51.06|53.11|50.31|0
1635193200000|2021-10-25 20:20:00|53.71|50.91|54.01|51.21|54.06|51.26|53.61|50.81|0
1635193500000|2021-10-25 20:25:00|53.96|51.16|54.06|51.26|54.06|51.26|53.96|51.16|0
1635193800000|2021-10-25 20:30:00|54.11|51.31|54.32|51.52|54.37|51.57|54.11|51.31|0
1635194100000|2021-10-25 20:35:00|54.37|51.57|54.52|51.72|54.52|51.72|54.37|51.57|0
1635194400000|2021-10-25 20:40:00|54.47|51.67|54.36|51.56|54.47|51.67|54.36|51.56|0
1635194700000|2021-10-25 20:45:00|54.31|51.51|54.16|51.36|54.31|51.51|54.11|51.31|0
1635195000000|2021-10-25 20:50:00|54.11|51.31|54.31|51.51|54.36|51.56|54.11|51.31|0
1635195300000|2021-10-25 20:55:00|54.36|51.56|54.33|51.53|54.44|51.64|54.31|51.51|0
1635195600000|2021-10-25 21:00:00|54.34|51.54|54.36|51.56|54.39|51.59|54.33|51.53|0
1635195900000|2021-10-25 21:05:00|54.35|51.55|54.35|51.55|54.37|51.57|54.33|51.53|0
1635196200000|2021-10-25 21:10:00|54.33|51.53|54.34|51.54|54.34|51.54|54.33|51.53|0
1635196500000|2021-10-25 21:15:00|54.35|51.55|54.24|51.44|54.35|51.55|54.17|51.37|0
1635196800000|2021-10-25 21:20:00|54.23|51.43|54.31|51.51|54.32|51.52|54.23|51.43|0
1635197100000|2021-10-25 21:25:00|54.3|51.5|54.29|51.49|54.31|51.51|54.26|51.46|0
1635197400000|2021-10-25 21:30:00|54.3|51.5|54.34|51.54|54.34|51.54|54.3|51.5|0
1635197700000|2021-10-25 21:35:00|54.36|51.56|54.37|51.57|54.37|51.57|54.35|51.55|0
1635198000000|2021-10-25 21:40:00|54.36|51.56|54.24|51.44|54.36|51.56|54.15|51.35|0
1635198300000|2021-10-25 21:45:00|54.22|51.42|54.27|51.47|54.27|51.47|54.22|51.42|0
1635198600000|2021-10-25 21:50:00|54.24|51.44|54.17|51.37|54.24|51.44|54.17|51.37|0
1635198900000|2021-10-25 21:55:00|54.16|51.36|54.27|51.47|54.27|51.47|54.16|51.36|0
1635199200000|2021-10-25 22:00:00|54.32|51.52|54.09|51.29|54.42|51.62|53.94|51.14|0
1635199500000|2021-10-25 22:05:00|54.04|51.24|53.89|51.09|54.09|51.29|53.89|51.09|0
1635199800000|2021-10-25 22:10:00|53.84|51.04|53.94|51.14|53.94|51.14|53.84|51.04|0
1635200100000|2021-10-25 22:15:00|53.96|51.16|53.99|51.19|54.04|51.24|53.96|51.16|0
1635200400000|2021-10-25 22:20:00|54.04|51.24|54.09|51.29|54.14|51.34|53.99|51.19|0
1635200700000|2021-10-25 22:25:00|54.14|51.34|54.14|51.34|54.24|51.44|54.14|51.34|0
1635201000000|2021-10-25 22:30:00|54.11|51.31|53.84|51.04|54.14|51.34|53.84|51.04|0
1635201300000|2021-10-25 22:35:00|53.78|50.98|53.73|50.93|53.83|51.03|53.68|50.88|0
1635201600000|2021-10-25 22:40:00|53.78|50.98|53.83|51.03|53.83|51.03|53.68|50.88|0
1635201900000|2021-10-25 22:45:00|53.78|50.98|53.83|51.03|53.88|51.08|53.73|50.93|0
1635202200000|2021-10-25 22:50:00|53.88|51.08|53.78|50.98|53.93|51.13|53.73|50.93|0
1635202500000|2021-10-25 22:55:00|53.73|50.93|53.68|50.88|53.78|50.98|53.58|50.78|0
1635202800000|2021-10-25 23:00:00|53.73|50.93|53.78|50.98|53.78|50.98|53.6|50.8|0
1635203100000|2021-10-25 23:05:00|53.83|51.03|53.83|51.03|53.93|51.13|53.78|50.98|0
1635203400000|2021-10-25 23:10:00|53.88|51.08|53.83|51.03|53.93|51.13|53.8|51|0
1635203700000|2021-10-25 23:15:00|53.88|51.08|53.78|50.98|53.88|51.08|53.73|50.93|0
1635204000000|2021-10-25 23:20:00|53.72|50.92|53.77|50.97|53.83|51.03|53.72|50.92|0
1635204300000|2021-10-25 23:25:00|53.82|51.02|53.77|50.97|53.87|51.07|53.77|50.97|0
1635204600000|2021-10-25 23:30:00|53.82|51.02|54.03|51.23|54.08|51.28|53.77|50.97|0
1635204900000|2021-10-25 23:35:00|54.02|51.22|54.13|51.33|54.13|51.33|53.97|51.17|0
1635205200000|2021-10-25 23:40:00|54.18|51.38|54.12|51.32|54.23|51.43|54.07|51.27|0
1635205500000|2021-10-25 23:45:00|54.18|51.38|54.33|51.53|54.43|51.63|54.17|51.37|0
1635205800000|2021-10-25 23:50:00|54.35|51.55|54.58|51.78|54.68|51.88|54.33|51.53|0
1635206100000|2021-10-25 23:55:00|54.6|51.8|54.58|51.78|54.63|51.83|54.53|51.73|0
1635206400000|2021-10-26 00:00:00|54.89|52.09|54.32|51.52|54.99|52.19|54.32|51.52|0
1635206700000|2021-10-26 00:05:00|54.37|51.57|55.01|52.21|55.04|52.24|54.32|51.52|0
1635207000000|2021-10-26 00:10:00|55.04|52.24|54.99|52.19|55.19|52.39|54.88|52.08|0
1635207300000|2021-10-26 00:15:00|54.93|52.13|54.98|52.18|55.24|52.44|54.88|52.08|0
1635207600000|2021-10-26 00:20:00|55.09|52.29|54.93|52.13|55.09|52.29|54.88|52.08|0
1635207900000|2021-10-26 00:25:00|54.96|52.16|55.08|52.28|55.11|52.31|54.83|52.03|0
1635208200000|2021-10-26 00:30:00|55.14|52.34|54.93|52.13|55.19|52.39|54.78|51.98|0
1635208500000|2021-10-26 00:35:00|54.9|52.1|54.83|52.03|55.08|52.28|54.83|52.03|0
1635208800000|2021-10-26 00:40:00|54.88|52.08|55.13|52.33|55.18|52.38|54.62|51.82|0
1635209100000|2021-10-26 00:45:00|55.11|52.31|55.41|52.61|55.54|52.74|55.08|52.28|0
1635209400000|2021-10-26 00:50:00|55.44|52.64|55.29|52.49|55.44|52.64|55.29|52.49|0
1635209700000|2021-10-26 00:55:00|55.34|52.54|55.39|52.59|55.54|52.74|55.31|52.51|0
1635210000000|2021-10-26 01:00:00|55.44|52.64|55.7|52.9|55.75|52.95|55.39|52.59|0
1635210300000|2021-10-26 01:05:00|55.75|52.95|55.8|53|55.9|53.1|55.7|52.9|0
1635210600000|2021-10-26 01:10:00|55.75|52.95|55.85|53.05|55.85|53.05|55.7|52.9|0
1635210900000|2021-10-26 01:15:00|55.9|53.1|55.85|53.05|55.95|53.15|55.69|52.89|0
1635211200000|2021-10-26 01:20:00|55.8|53|55.9|53.1|56.27|53.47|55.8|53|0
1635211500000|2021-10-26 01:25:00|55.85|53.05|55.8|53|55.87|53.07|55.74|52.94|0
1635211800000|2021-10-26 01:30:00|55.74|52.94|55.38|52.58|55.74|52.94|55.38|52.58|0
1635212100000|2021-10-26 01:35:00|55.33|52.53|55.59|52.79|55.74|52.94|55.33|52.53|0
1635212400000|2021-10-26 01:40:00|55.64|52.84|55.28|52.48|55.66|52.86|55.28|52.48|0
1635212700000|2021-10-26 01:45:00|55.22|52.42|55.33|52.53|55.38|52.58|55.17|52.37|0
1635213000000|2021-10-26 01:50:00|55.22|52.42|55.38|52.58|55.43|52.63|55.17|52.37|0
1635213300000|2021-10-26 01:55:00|55.43|52.63|55.22|52.42|55.48|52.68|55.22|52.42|0
1635213600000|2021-10-26 02:00:00|55.07|52.27|55.14|52.34|55.22|52.42|54.96|52.16|0
1635213900000|2021-10-26 02:05:00|55.17|52.37|55.01|52.21|55.17|52.37|54.96|52.16|0
1635214200000|2021-10-26 02:10:00|54.96|52.16|55.17|52.37|55.17|52.37|54.96|52.16|0
1635214500000|2021-10-26 02:15:00|55.22|52.42|55.22|52.42|55.22|52.42|55.14|52.34|0
1635214800000|2021-10-26 02:20:00|55.16|52.36|55.22|52.42|55.27|52.47|55.06|52.26|0
1635215100000|2021-10-26 02:25:00|55.24|52.44|55.11|52.31|55.27|52.47|55.06|52.26|0
1635215400000|2021-10-26 02:30:00|55.06|52.26|55.21|52.41|55.27|52.47|55.06|52.26|0
1635215700000|2021-10-26 02:35:00|55.16|52.36|55.21|52.41|55.24|52.44|55.11|52.31|0
1635216000000|2021-10-26 02:40:00|55.16|52.36|55.13|52.33|55.21|52.41|55.11|52.31|0
1635216300000|2021-10-26 02:45:00|55.16|52.36|55.26|52.46|55.26|52.46|55.13|52.33|0
1635216600000|2021-10-26 02:50:00|55.31|52.51|55.57|52.77|55.57|52.77|55.31|52.51|0
1635216900000|2021-10-26 02:55:00|55.52|52.72|55.62|52.82|55.67|52.87|55.52|52.72|0
1635217200000|2021-10-26 03:00:00|55.57|52.77|55.52|52.72|55.67|52.87|55.47|52.67|0
1635217500000|2021-10-26 03:05:00|55.57|52.77|55.41|52.61|55.57|52.77|55.41|52.61|0
1635217800000|2021-10-26 03:10:00|55.36|52.56|55.26|52.46|55.41|52.61|55.26|52.46|0
1635218100000|2021-10-26 03:15:00|55.31|52.51|55.15|52.35|55.31|52.51|55.15|52.35|0
1635218400000|2021-10-26 03:20:00|55.2|52.4|55.1|52.3|55.2|52.4|55.05|52.25|0
1635218700000|2021-10-26 03:25:00|55.15|52.35|55.15|52.35|55.15|52.35|55.1|52.3|0
1635219000000|2021-10-26 03:30:00|55.1|52.3|55.1|52.3|55.15|52.35|55.05|52.25|0
1635219300000|2021-10-26 03:35:00|55.07|52.27|54.99|52.19|55.1|52.3|54.99|52.19|0
1635219600000|2021-10-26 03:40:00|54.94|52.14|54.99|52.19|55.05|52.25|54.94|52.14|0
1635219900000|2021-10-26 03:45:00|54.94|52.14|54.89|52.09|54.94|52.14|54.79|51.99|0
1635220200000|2021-10-26 03:50:00|54.91|52.11|54.96|52.16|54.99|52.19|54.89|52.09|0
1635220500000|2021-10-26 03:55:00|54.94|52.14|55.04|52.24|55.04|52.24|54.94|52.14|0
1635220800000|2021-10-26 04:00:00|54.99|52.19|55.14|52.34|55.14|52.34|54.99|52.19|0
1635221100000|2021-10-26 04:05:00|55.09|52.29|55.14|52.34|55.19|52.39|55.09|52.29|0
1635221400000|2021-10-26 04:10:00|55.09|52.29|55.14|52.34|55.14|52.34|55.09|52.29|0
1635221700000|2021-10-26 04:15:00|55.09|52.29|55.14|52.34|55.19|52.39|55.09|52.29|0
1635222000000|2021-10-26 04:20:00|55.19|52.39|55.14|52.34|55.24|52.44|55.14|52.34|0
1635222300000|2021-10-26 04:25:00|55.09|52.29|55.19|52.39|55.19|52.39|55.09|52.29|0
1635222600000|2021-10-26 04:30:00|55.24|52.44|55.19|52.39|55.34|52.54|55.19|52.39|0
1635222900000|2021-10-26 04:35:00|55.14|52.34|55.24|52.44|55.29|52.49|55.14|52.34|0
1635223200000|2021-10-26 04:40:00|55.29|52.49|55.34|52.54|55.44|52.64|55.26|52.46|0
1635223500000|2021-10-26 04:45:00|55.39|52.59|55.24|52.44|55.39|52.59|55.19|52.39|0
1635223800000|2021-10-26 04:50:00|55.29|52.49|55.13|52.33|55.29|52.49|55.13|52.33|0
1635224100000|2021-10-26 04:55:00|55.18|52.38|55.18|52.38|55.24|52.44|55.13|52.33|0
1635224400000|2021-10-26 05:00:00|55.23|52.43|55.13|52.33|55.29|52.49|55.13|52.33|0
1635224700000|2021-10-26 05:05:00|55.16|52.36|55.03|52.23|55.18|52.38|54.98|52.18|0
1635225000000|2021-10-26 05:10:00|55.08|52.28|55.03|52.23|55.13|52.33|54.98|52.18|0
1635225300000|2021-10-26 05:15:00|54.97|52.17|54.97|52.17|55.08|52.28|54.92|52.12|0
1635225600000|2021-10-26 05:20:00|55.03|52.23|55.13|52.33|55.13|52.33|54.97|52.17|0
1635225900000|2021-10-26 05:25:00|55.08|52.28|55.18|52.38|55.18|52.38|55.02|52.22|0
1635226200000|2021-10-26 05:30:00|55.13|52.33|54.92|52.12|55.18|52.38|54.92|52.12|0
1635226500000|2021-10-26 05:35:00|54.87|52.07|54.82|52.02|54.92|52.12|54.77|51.97|0
1635226800000|2021-10-26 05:40:00|54.76|51.96|54.87|52.07|54.92|52.12|54.69|51.89|0
1635227100000|2021-10-26 05:45:00|54.81|52.01|54.71|51.91|54.92|52.12|54.71|51.91|0
1635227400000|2021-10-26 05:50:00|54.76|51.96|54.66|51.86|54.86|52.06|54.66|51.86|0
1635227700000|2021-10-26 05:55:00|54.61|51.81|54.45|51.65|54.61|51.81|54.35|51.55|0
1635228000000|2021-10-26 06:00:00|54.51|51.71|54.66|51.86|54.71|51.91|54.38|51.58|0
1635228300000|2021-10-26 06:05:00|54.61|51.81|54.76|51.96|54.86|52.06|54.5|51.7|0
1635228600000|2021-10-26 06:10:00|54.73|51.93|54.76|51.96|54.86|52.06|54.66|51.86|0
1635228900000|2021-10-26 06:15:00|54.81|52.01|55.06|52.26|55.17|52.37|54.81|52.01|0
1635229200000|2021-10-26 06:20:00|55.12|52.32|55.17|52.37|55.22|52.42|55.01|52.21|0
1635229500000|2021-10-26 06:25:00|55.11|52.31|55.27|52.47|55.32|52.52|55.01|52.21|0
1635229800000|2021-10-26 06:30:00|55.22|52.42|55.47|52.67|55.58|52.78|55.22|52.42|0
1635230100000|2021-10-26 06:35:00|55.42|52.62|55.32|52.52|55.47|52.67|55.27|52.47|0
1635230400000|2021-10-26 06:40:00|55.27|52.47|55.52|52.72|55.52|52.72|55.21|52.41|0
1635230700000|2021-10-26 06:45:00|55.47|52.67|55.63|52.83|55.83|53.03|55.47|52.67|0
1635231000000|2021-10-26 06:50:00|55.57|52.77|55.62|52.82|55.68|52.88|55.57|52.77|0
1635231300000|2021-10-26 06:55:00|55.68|52.88|55.36|52.56|55.68|52.88|55.31|52.51|0
1635231600000|2021-10-26 07:00:00|55.47|52.67|55.67|52.87|55.99|53.19|55.31|52.51|0
1635231900000|2021-10-26 07:05:00|55.42|53.02|55.01|52.61|55.47|53.07|54.75|52.35|0
1635232200000|2021-10-26 07:10:00|54.96|52.56|54.96|52.56|54.96|52.56|54.65|52.25|0
1635232500000|2021-10-26 07:15:00|54.9|52.5|54.75|52.35|55.16|52.76|54.75|52.35|0
1635232800000|2021-10-26 07:20:00|54.8|52.4|55.01|52.61|55.06|52.66|54.7|52.3|0
1635233100000|2021-10-26 07:25:00|54.98|52.58|54.95|52.55|55.06|52.66|54.9|52.5|0
1635233400000|2021-10-26 07:30:00|55|52.6|55|52.6|55.05|52.65|54.8|52.4|0
1635233700000|2021-10-26 07:35:00|54.95|52.55|55.26|52.86|55.26|52.86|54.9|52.5|0
1635234000000|2021-10-26 07:40:00|55.21|52.81|55.36|52.96|55.62|53.22|55.16|52.76|0
1635234300000|2021-10-26 07:45:00|55.41|53.01|55.72|53.32|55.78|53.38|55.41|53.01|0
1635234600000|2021-10-26 07:50:00|55.78|53.38|55.83|53.43|56.09|53.69|55.62|53.22|0
1635234900000|2021-10-26 07:55:00|55.88|53.48|56.19|53.79|56.24|53.84|55.72|53.32|0
1635235200000|2021-10-26 08:00:00|56.14|53.74|56.3|53.9|56.35|53.95|56.09|53.69|0
1635235500000|2021-10-26 08:05:00|56.32|53.92|56.51|54.11|57.36|54.96|56.19|53.79|0
1635235800000|2021-10-26 08:10:00|56.57|54.17|56.46|54.06|56.57|54.17|56.35|53.95|0
1635236100000|2021-10-26 08:15:00|56.51|54.11|56.56|54.16|56.62|54.22|56.46|54.06|0
1635236400000|2021-10-26 08:20:00|56.62|54.22|56.77|54.37|57.2|54.8|56.56|54.16|0
1635236700000|2021-10-26 08:25:00|56.72|54.32|56.19|53.79|56.72|54.32|56.19|53.79|0
1635237000000|2021-10-26 08:30:00|56.14|53.74|56.14|53.74|56.3|53.9|56.04|53.64|0
1635237300000|2021-10-26 08:35:00|56.09|53.69|56.09|53.69|56.09|53.69|55.78|53.38|0
1635237600000|2021-10-26 08:40:00|56.14|53.74|56.24|53.84|56.24|53.84|55.98|53.58|0
1635237900000|2021-10-26 08:45:00|56.3|53.9|56.4|54|56.45|54.05|56.19|53.79|0
1635238200000|2021-10-26 08:50:00|56.45|54.05|56.29|53.89|56.5|54.1|56.24|53.84|0
1635238500000|2021-10-26 08:55:00|56.32|53.92|56.34|53.94|56.5|54.1|56.29|53.89|0
1635238800000|2021-10-26 09:00:00|56.4|54|56.13|53.73|56.4|54|56.03|53.63|0
1635239100000|2021-10-26 09:05:00|56.16|53.76|55.61|53.21|56.24|53.84|55.61|53.21|0
1635239400000|2021-10-26 09:10:00|55.66|53.26|55.76|53.36|55.82|53.42|55.66|53.26|0
1635239700000|2021-10-26 09:15:00|55.74|53.34|55.66|53.26|55.76|53.36|55.56|53.16|0
1635240000000|2021-10-26 09:20:00|55.68|53.28|55.81|53.41|55.81|53.41|55.66|53.26|0
1635240300000|2021-10-26 09:25:00|55.87|53.47|55.71|53.31|55.92|53.52|55.71|53.31|0
1635240600000|2021-10-26 09:30:00|55.76|53.36|55.76|53.36|55.76|53.36|55.66|53.26|0
1635240900000|2021-10-26 09:35:00|55.81|53.41|55.71|53.31|55.86|53.46|55.65|53.25|0
1635241200000|2021-10-26 09:40:00|55.65|53.25|55.55|53.15|55.71|53.31|55.34|52.94|0
1635241500000|2021-10-26 09:45:00|55.6|53.2|55.6|53.2|55.71|53.31|55.5|53.1|0
1635241800000|2021-10-26 09:50:00|55.55|53.15|55.86|53.46|55.86|53.46|55.55|53.15|0
1635242100000|2021-10-26 09:55:00|55.91|53.51|55.86|53.46|55.91|53.51|55.7|53.3|0
1635242400000|2021-10-26 10:00:00|55.81|53.41|55.86|53.46|55.96|53.56|55.81|53.41|0
1635242700000|2021-10-26 10:05:00|55.91|53.51|55.86|53.46|55.91|53.51|55.86|53.46|0
1635243000000|2021-10-26 10:10:00|55.91|53.51|55.91|53.51|55.96|53.56|55.8|53.4|0
1635243300000|2021-10-26 10:15:00|55.96|53.56|55.91|53.51|55.96|53.56|55.86|53.46|0
1635243600000|2021-10-26 10:20:00|55.86|53.46|55.59|53.19|55.86|53.46|55.59|53.19|0
1635243900000|2021-10-26 10:25:00|55.65|53.25|55.49|53.09|55.65|53.25|55.49|53.09|0
1635244200000|2021-10-26 10:30:00|55.44|53.04|55.38|52.98|55.49|53.09|55.33|52.93|0
1635244500000|2021-10-26 10:35:00|55.44|53.04|55.54|53.14|55.59|53.19|55.44|53.04|0
1635244800000|2021-10-26 10:40:00|55.56|53.16|55.49|53.09|55.56|53.16|55.43|53.03|0
1635245100000|2021-10-26 10:45:00|55.46|53.06|55.59|53.19|55.59|53.19|55.38|52.98|0
1635245400000|2021-10-26 10:50:00|55.56|53.16|55.64|53.24|55.74|53.34|55.48|53.08|0
1635245700000|2021-10-26 10:55:00|55.61|53.21|55.85|53.45|55.85|53.45|55.61|53.21|0
1635246000000|2021-10-26 11:00:00|55.79|53.39|55.85|53.45|55.85|53.45|55.74|53.34|0
1635246300000|2021-10-26 11:05:00|55.9|53.5|56|53.6|56|53.6|55.85|53.45|0
1635246600000|2021-10-26 11:10:00|56.05|53.65|56|53.6|56.16|53.76|56|53.6|0
1635246900000|2021-10-26 11:15:00|55.95|53.55|55.95|53.55|56.1|53.7|55.89|53.49|0
1635247200000|2021-10-26 11:20:00|55.89|53.49|55.95|53.55|56|53.6|55.89|53.49|0
1635247500000|2021-10-26 11:25:00|56|53.6|56.05|53.65|56.1|53.7|55.95|53.55|0
1635247800000|2021-10-26 11:30:00|56|53.6|55.94|53.54|56.1|53.7|55.94|53.54|0
1635248100000|2021-10-26 11:35:00|56|53.6|55.84|53.44|56|53.6|55.73|53.33|0
1635248400000|2021-10-26 11:40:00|55.79|53.39|55.73|53.33|55.79|53.39|55.73|53.33|0
1635248700000|2021-10-26 11:45:00|55.79|53.39|55.52|53.12|55.84|53.44|55.45|53.05|0
1635249000000|2021-10-26 11:50:00|55.47|53.07|55.57|53.17|55.68|53.28|55.47|53.07|0
1635249300000|2021-10-26 11:55:00|55.52|53.12|55.57|53.17|55.68|53.28|55.52|53.12|0
1635249600000|2021-10-26 12:00:00|55.63|53.23|55.47|53.07|55.68|53.28|55.47|53.07|0
1635249900000|2021-10-26 12:05:00|55.52|53.12|55.68|53.28|55.68|53.28|55.47|53.07|0
1635250200000|2021-10-26 12:10:00|55.73|53.33|55.88|53.48|55.88|53.48|55.73|53.33|0
1635250500000|2021-10-26 12:15:00|55.94|53.54|55.88|53.48|55.99|53.59|55.88|53.48|0
1635250800000|2021-10-26 12:20:00|55.83|53.43|55.57|53.17|55.83|53.43|55.52|53.12|0
1635251100000|2021-10-26 12:25:00|55.52|53.12|55.62|53.22|55.62|53.22|55.26|52.86|0
1635251400000|2021-10-26 12:30:00|55.67|53.27|55.67|53.27|55.78|53.38|55.62|53.22|0
1635251700000|2021-10-26 12:35:00|55.72|53.32|55.51|53.11|55.72|53.32|55.51|53.11|0
1635252000000|2021-10-26 12:40:00|55.46|53.06|55.56|53.16|55.67|53.27|55.46|53.06|0
1635252300000|2021-10-26 12:45:00|55.51|53.11|55.56|53.16|55.62|53.22|55.51|53.11|0
1635252600000|2021-10-26 12:50:00|55.51|53.11|55.51|53.11|55.56|53.16|55.46|53.06|0
1635252900000|2021-10-26 12:55:00|55.46|53.06|55.72|53.32|55.72|53.32|55.46|53.06|0
1635253200000|2021-10-26 13:00:00|55.77|53.37|55.77|53.37|55.82|53.42|55.56|53.16|0
1635253500000|2021-10-26 13:05:00|55.82|53.42|55.46|53.06|55.82|53.42|55.46|53.06|0
1635253800000|2021-10-26 13:10:00|55.51|53.11|55.4|53|55.56|53.16|55.35|52.95|0
1635254100000|2021-10-26 13:15:00|55.35|52.95|55.4|53|55.45|53.05|55.3|52.9|0
1635254400000|2021-10-26 13:20:00|55.45|53.05|55.56|53.16|55.66|53.26|55.35|52.95|0
1635254700000|2021-10-26 13:25:00|55.61|53.21|55.76|53.36|55.82|53.42|55.5|53.1|0
1635255000000|2021-10-26 13:30:00|55.87|53.47|56.08|53.68|56.29|53.89|55.04|52.64|0
1635255300000|2021-10-26 13:35:00|55.97|53.57|56.65|54.25|56.92|54.52|55.81|53.41|0
1635255600000|2021-10-26 13:40:00|56.55|54.15|56.76|54.36|57.08|54.68|56.28|53.88|0
1635255900000|2021-10-26 13:45:00|56.71|54.31|56.39|53.99|56.97|54.57|56.18|53.78|0
1635256200000|2021-10-26 13:50:00|56.44|54.04|56.33|53.93|56.7|54.3|56.13|53.73|0
1635256500000|2021-10-26 13:55:00|56.39|53.99|56.25|53.85|56.86|54.46|56.12|53.72|0
1635256800000|2021-10-26 14:00:00|56.36|53.96|56.7|54.3|56.86|54.46|55.86|53.46|0
1635257100000|2021-10-26 14:05:00|56.54|54.14|56.65|54.25|56.91|54.51|56.44|54.04|0
1635257400000|2021-10-26 14:10:00|56.59|54.19|57.92|55.52|58.03|55.63|56.59|54.19|0
1635257700000|2021-10-26 14:15:00|57.87|55.47|59.15|56.75|59.15|56.75|57.87|55.47|0
1635258000000|2021-10-26 14:20:00|59.21|56.81|59.26|56.86|59.59|57.19|59.1|56.7|0
1635258300000|2021-10-26 14:25:00|59.21|56.81|59.04|56.64|59.26|56.86|58.83|56.43|0
1635258600000|2021-10-26 14:30:00|58.99|56.59|59.04|56.64|59.21|56.81|58.67|56.27|0
1635258900000|2021-10-26 14:35:00|58.99|56.59|59.1|56.7|59.31|56.91|58.72|56.32|0
1635259200000|2021-10-26 14:40:00|59.04|56.64|58.34|55.94|59.2|56.8|58.23|55.83|0
1635259500000|2021-10-26 14:45:00|58.39|55.99|58.88|56.48|59.09|56.69|58.12|55.72|0
1635259800000|2021-10-26 14:50:00|58.82|56.42|59.26|56.86|59.42|57.02|58.82|56.42|0
1635260100000|2021-10-26 14:55:00|59.31|56.91|58.82|56.42|59.36|56.96|58.82|56.42|0
1635260400000|2021-10-26 15:00:00|58.93|56.53|58.5|56.1|59.2|56.8|58.5|56.1|0
1635260700000|2021-10-26 15:05:00|58.55|56.15|58.6|56.2|58.87|56.47|58.33|55.93|0
1635261000000|2021-10-26 15:10:00|58.66|56.26|58.66|56.26|58.87|56.47|58.6|56.2|0
1635261300000|2021-10-26 15:15:00|58.71|56.31|58.98|56.58|59.14|56.74|58.66|56.26|0
1635261600000|2021-10-26 15:20:00|59.03|56.63|59.09|56.69|59.2|56.8|58.98|56.58|0
1635261900000|2021-10-26 15:25:00|59.14|56.74|59.14|56.74|59.3|56.9|58.81|56.41|0
1635262200000|2021-10-26 15:30:00|59.25|56.85|57.26|54.86|59.3|56.9|57.16|54.76|0
1635262500000|2021-10-26 15:35:00|57.16|54.76|58.33|55.93|58.43|56.03|56.94|54.54|0
1635262800000|2021-10-26 15:40:00|58.27|55.87|58.33|55.93|58.54|56.14|58.17|55.77|0
1635263100000|2021-10-26 15:45:00|58.38|55.98|57.76|55.36|58.38|55.98|57.58|55.18|0
1635263400000|2021-10-26 15:50:00|57.68|55.28|57.68|55.28|57.74|55.34|57.26|54.86|0
1635263700000|2021-10-26 15:55:00|57.74|55.34|56.68|54.28|57.74|55.34|56.68|54.28|0
1635264000000|2021-10-26 16:00:00|56.73|54.33|55.68|53.28|56.94|54.54|55.68|53.28|0
1635264300000|2021-10-26 16:05:00|55.73|53.33|55.87|53.47|55.92|53.52|54.88|52.48|0
1635264600000|2021-10-26 16:10:00|55.82|53.42|56.65|54.25|56.65|54.25|55.71|53.31|0
1635264900000|2021-10-26 16:15:00|56.7|54.3|56.75|54.35|56.91|54.51|56.28|53.88|0
1635265200000|2021-10-26 16:20:00|56.81|54.41|56.75|54.35|56.81|54.41|56.23|53.83|0
1635265500000|2021-10-26 16:25:00|56.81|54.41|55.97|53.57|56.81|54.41|55.97|53.57|0
1635265800000|2021-10-26 16:30:00|56.02|53.62|56.17|53.77|56.38|53.98|55.76|53.36|0
1635266100000|2021-10-26 16:35:00|56.23|53.83|55.14|52.74|56.33|53.93|55.09|52.69|0
1635266400000|2021-10-26 16:40:00|55.21|52.81|54.98|52.58|55.21|52.81|54.68|52.28|0
1635266700000|2021-10-26 16:45:00|54.93|52.53|54.17|51.77|54.93|52.53|53.86|51.46|0
1635267000000|2021-10-26 16:50:00|54.06|51.66|53.86|51.46|54.57|52.17|53.86|51.46|0
1635267300000|2021-10-26 16:55:00|53.96|51.56|55.08|52.68|55.24|52.84|53.96|51.56|0
1635267600000|2021-10-26 17:00:00|55.03|52.63|55.24|52.84|55.24|52.84|54.72|52.32|0
1635267900000|2021-10-26 17:05:00|55.18|52.78|55.54|53.14|55.78|53.38|55.08|52.68|0
1635268200000|2021-10-26 17:10:00|55.52|53.12|55.29|52.89|55.52|53.12|54.77|52.37|0
1635268500000|2021-10-26 17:15:00|55.34|52.94|55.18|52.78|55.54|53.14|55.08|52.68|0
1635268800000|2021-10-26 17:20:00|55.13|52.73|54.77|52.37|55.44|53.04|54.36|51.96|0
1635269100000|2021-10-26 17:25:00|54.72|52.32|55.18|52.78|55.39|52.99|54.31|51.91|0
1635269400000|2021-10-26 17:30:00|55.08|52.68|56.11|53.71|56.16|53.76|55.02|52.62|0
1635269700000|2021-10-26 17:35:00|56.16|53.76|56.27|53.87|56.63|54.23|56.01|53.61|0
1635270000000|2021-10-26 17:40:00|56.32|53.92|55.51|53.11|56.37|53.97|55.49|53.09|0
1635270300000|2021-10-26 17:45:00|55.64|53.24|55.74|53.34|55.95|53.55|55.54|53.14|0
1635270600000|2021-10-26 17:50:00|55.8|53.4|55.74|53.34|56|53.6|55.64|53.24|0
1635270900000|2021-10-26 17:55:00|55.79|53.39|55.9|53.5|56.11|53.71|55.3|52.9|0
1635271200000|2021-10-26 18:00:00|55.95|53.55|55.16|52.76|56.47|54.07|54.96|52.56|0
1635271500000|2021-10-26 18:05:00|55.11|52.71|54.9|52.5|55.27|52.87|54.7|52.3|0
1635271800000|2021-10-26 18:10:00|54.85|52.45|55.21|52.81|55.21|52.81|54.59|52.19|0
1635272100000|2021-10-26 18:15:00|55.26|52.86|55.57|53.17|55.63|53.23|55.11|52.71|0
1635272400000|2021-10-26 18:20:00|55.52|53.12|55.52|53.12|55.63|53.23|55.26|52.86|0
1635272700000|2021-10-26 18:25:00|55.47|53.07|55.05|52.65|55.57|53.17|54.9|52.5|0
1635273000000|2021-10-26 18:30:00|55.11|52.71|55.47|53.07|55.73|53.33|55.11|52.71|0
1635273300000|2021-10-26 18:35:00|55.52|53.12|54.9|52.5|55.68|53.28|54.9|52.5|0
1635273600000|2021-10-26 18:40:00|54.85|52.45|54.49|52.09|55|52.6|54.49|52.09|0
1635273900000|2021-10-26 18:45:00|54.54|52.14|55.05|52.65|55.05|52.65|54.54|52.14|0
1635274200000|2021-10-26 18:50:00|55|52.6|54.89|52.49|55.1|52.7|54.69|52.29|0
1635274500000|2021-10-26 18:55:00|54.95|52.55|55.57|53.17|55.57|53.17|54.95|52.55|0
1635274800000|2021-10-26 19:00:00|55.62|53.22|55.98|53.58|55.98|53.58|55.15|52.75|0
1635275100000|2021-10-26 19:05:00|55.93|53.53|55.82|53.42|56.03|53.63|55.67|53.27|0
1635275400000|2021-10-26 19:10:00|55.88|53.48|55.56|53.16|55.98|53.58|55.28|52.88|0
1635275700000|2021-10-26 19:15:00|55.62|53.22|55.56|53.16|55.98|53.58|55.36|52.96|0
1635276000000|2021-10-26 19:20:00|55.61|53.21|55.51|53.11|55.82|53.42|55.25|52.85|0
1635276300000|2021-10-26 19:25:00|55.56|53.16|54.94|52.54|55.82|53.42|54.84|52.44|0
1635276600000|2021-10-26 19:30:00|54.89|52.49|55.4|53|55.51|53.11|54.89|52.49|0
1635276900000|2021-10-26 19:35:00|55.35|52.95|55.25|52.85|55.51|53.11|55.09|52.69|0
1635277200000|2021-10-26 19:40:00|55.3|52.9|55.79|53.39|55.82|53.42|54.99|52.59|0
1635277500000|2021-10-26 19:45:00|55.77|53.37|55.5|53.1|56.29|53.89|55.5|53.1|0
1635277800000|2021-10-26 19:50:00|55.35|52.95|54.62|52.22|55.35|52.95|54.27|51.87|0
1635278100000|2021-10-26 19:55:00|54.68|52.28|53.3|50.9|54.78|52.38|53.3|50.9|0
1635278400000|2021-10-26 20:00:00|53.4|51|53.5|51.1|53.7|51.3|53.1|50.7|0
1635278700000|2021-10-26 20:05:00|53.55|51.15|53.8|51.4|53.96|51.56|53.5|51.1|0
1635279000000|2021-10-26 20:10:00|53.75|51.35|53.55|51.15|53.86|51.46|53.4|51|0
1635279300000|2021-10-26 20:15:00|53.65|50.85|54.05|51.25|54.05|51.25|53.55|50.75|0
1635279600000|2021-10-26 20:20:00|54|51.2|53.9|51.1|54.05|51.25|53.8|51|0
1635279900000|2021-10-26 20:25:00|53.87|51.07|53.55|50.75|53.95|51.15|53.55|50.75|0
1635280200000|2021-10-26 20:30:00|53.52|50.72|53.49|50.69|53.65|50.85|53.44|50.64|0
1635280500000|2021-10-26 20:35:00|53.44|50.64|53.34|50.54|53.49|50.69|53.24|50.44|0
1635280800000|2021-10-26 20:40:00|53.44|50.64|53.34|50.54|53.44|50.64|53.34|50.54|0
1635281100000|2021-10-26 20:45:00|53.39|50.59|53.69|50.89|53.69|50.89|53.34|50.54|0
1635281400000|2021-10-26 20:50:00|53.74|50.94|53.24|50.44|53.74|50.94|53.19|50.39|0
1635281700000|2021-10-26 20:55:00|53.29|50.49|53.26|50.46|53.54|50.74|53.24|50.44|0
1635282000000|2021-10-26 21:00:00|53.28|50.48|53.46|50.66|53.49|50.69|53.28|50.48|0
1635282300000|2021-10-26 21:05:00|53.49|50.69|53.18|50.38|53.51|50.71|53.18|50.38|0
1635282600000|2021-10-26 21:10:00|53.37|50.57|53.3|50.5|53.45|50.65|53.3|50.5|0
1635282900000|2021-10-26 21:15:00|53.31|50.51|53.4|50.6|53.44|50.64|53.29|50.49|0
1635283200000|2021-10-26 21:20:00|53.38|50.58|53.4|50.6|53.41|50.61|53.38|50.58|0
1635283500000|2021-10-26 21:25:00|53.41|50.61|53.44|50.64|53.44|50.64|53.41|50.61|0
1635283800000|2021-10-26 21:30:00|53.46|50.66|53.47|50.67|53.49|50.69|53.42|50.62|0
1635284100000|2021-10-26 21:35:00|53.41|50.61|53.44|50.64|53.47|50.67|53.4|50.6|0
1635284400000|2021-10-26 21:40:00|53.45|50.65|53.35|50.55|53.46|50.66|53.3|50.5|0
1635284700000|2021-10-26 21:45:00|53.36|50.56|53.37|50.57|53.37|50.57|53.36|50.56|0
1635285000000|2021-10-26 21:50:00|53.4|50.6|53.38|50.58|53.4|50.6|53.35|50.55|0
1635285300000|2021-10-26 21:55:00|53.37|50.57|53.34|50.54|53.39|50.59|53.31|50.51|0
1635285600000|2021-10-26 22:00:00|53.35|50.55|53.53|50.73|53.78|50.98|53.35|50.55|0
1635285900000|2021-10-26 22:05:00|53.58|50.78|53.93|51.13|53.98|51.18|53.53|50.73|0
1635286200000|2021-10-26 22:10:00|53.98|51.18|54.13|51.33|54.13|51.33|53.88|51.08|0
1635286500000|2021-10-26 22:15:00|54.16|51.36|54.28|51.48|54.28|51.48|53.98|51.18|0
1635286800000|2021-10-26 22:20:00|54.33|51.53|54.18|51.38|54.59|51.79|54.13|51.33|0
1635287100000|2021-10-26 22:25:00|54.2|51.4|54.49|51.69|54.54|51.74|54.03|51.23|0
1635287400000|2021-10-26 22:30:00|54.43|51.63|54.48|51.68|54.64|51.84|54.38|51.58|0
1635287700000|2021-10-26 22:35:00|54.51|51.71|54.53|51.73|54.59|51.79|54.46|51.66|0
1635288000000|2021-10-26 22:40:00|54.59|51.79|54.74|51.94|54.84|52.04|54.59|51.79|0
1635288300000|2021-10-26 22:45:00|54.76|51.96|54.76|51.96|54.89|52.09|54.63|51.83|0
1635288600000|2021-10-26 22:50:00|54.74|51.94|54.58|51.78|54.79|51.99|54.53|51.73|0
1635288900000|2021-10-26 22:55:00|54.63|51.83|54.58|51.78|54.66|51.86|54.53|51.73|0
1635289200000|2021-10-26 23:00:00|54.53|51.73|54.79|51.99|54.84|52.04|54.53|51.73|0
1635289500000|2021-10-26 23:05:00|54.68|51.88|54.53|51.73|54.68|51.88|54.48|51.68|0
1635289800000|2021-10-26 23:10:00|54.48|51.68|54.53|51.73|54.68|51.88|54.48|51.68|0
1635290100000|2021-10-26 23:15:00|54.5|51.7|54.53|51.73|54.58|51.78|54.48|51.68|0
1635290400000|2021-10-26 23:20:00|54.58|51.78|54.65|51.85|54.73|51.93|54.47|51.67|0
1635290700000|2021-10-26 23:25:00|54.63|51.83|54.63|51.83|54.78|51.98|54.63|51.83|0
1635291000000|2021-10-26 23:30:00|54.65|51.85|54.99|52.19|55.14|52.34|54.65|51.85|0
1635291300000|2021-10-26 23:35:00|55.04|52.24|54.78|51.98|55.04|52.24|54.78|51.98|0
1635291600000|2021-10-26 23:40:00|54.73|51.93|53.86|51.06|54.73|51.93|53.86|51.06|0
1635291900000|2021-10-26 23:45:00|53.91|51.11|54.73|51.93|54.73|51.93|53.91|51.11|0
1635292200000|2021-10-26 23:50:00|54.78|51.98|54.57|51.77|54.88|52.08|54.57|51.77|0
1635292500000|2021-10-26 23:55:00|54.54|51.74|54.44|51.64|54.67|51.87|54.44|51.64|0
1635292800000|2021-10-27 00:00:00|54.47|51.67|54.77|51.97|54.88|52.08|54.26|51.46|0
1635293100000|2021-10-27 00:05:00|54.82|52.02|54.31|51.51|54.85|52.05|54.31|51.51|0
1635293400000|2021-10-27 00:10:00|54.36|51.56|54.44|51.64|54.72|51.92|54.31|51.51|0
1635293700000|2021-10-27 00:15:00|54.41|51.61|54.26|51.46|54.69|51.89|54.13|51.33|0
1635294000000|2021-10-27 00:20:00|54.18|51.38|54.26|51.46|54.38|51.58|54.16|51.36|0
1635294300000|2021-10-27 00:25:00|54.21|51.41|54.36|51.56|54.41|51.61|54|51.2|0
1635294600000|2021-10-27 00:30:00|54.31|51.51|54|51.2|54.67|51.87|53.95|51.15|0
1635294900000|2021-10-27 00:35:00|53.97|51.17|53.75|50.95|54|51.2|53.65|50.85|0
1635295200000|2021-10-27 00:40:00|53.8|51|53.72|50.92|54|51.2|53.59|50.79|0
1635295500000|2021-10-27 00:45:00|53.7|50.9|53.8|51|53.85|51.05|53.59|50.79|0
1635295800000|2021-10-27 00:50:00|53.74|50.94|53.54|50.74|53.8|51|53.34|50.54|0
1635296100000|2021-10-27 00:55:00|53.52|50.72|53.44|50.64|53.69|50.89|53.44|50.64|0
1635296400000|2021-10-27 01:00:00|53.49|50.69|53.84|51.04|53.84|51.04|53.29|50.49|0
1635296700000|2021-10-27 01:05:00|53.87|51.07|53.74|50.94|53.89|51.09|53.64|50.84|0
1635297000000|2021-10-27 01:10:00|53.69|50.89|53.69|50.89|53.74|50.94|53.64|50.84|0
1635297300000|2021-10-27 01:15:00|53.74|50.94|53.39|50.59|53.74|50.94|53.39|50.59|0
1635297600000|2021-10-27 01:20:00|53.34|50.54|53.54|50.74|53.64|50.84|53.28|50.48|0
1635297900000|2021-10-27 01:25:00|53.56|50.76|53.53|50.73|53.64|50.84|53.43|50.63|0
1635298200000|2021-10-27 01:30:00|53.59|50.79|53.51|50.71|53.59|50.79|53.38|50.58|0
1635298500000|2021-10-27 01:35:00|53.48|50.68|53.58|50.78|53.58|50.78|53.43|50.63|0
1635298800000|2021-10-27 01:40:00|53.53|50.73|53.4|50.6|53.73|50.93|53.38|50.58|0
1635299100000|2021-10-27 01:45:00|53.38|50.58|52.98|50.18|53.38|50.58|52.83|50.03|0
1635299400000|2021-10-27 01:50:00|52.93|50.13|52.98|50.18|53.03|50.23|52.88|50.08|0
1635299700000|2021-10-27 01:55:00|53.03|50.23|52.93|50.13|53.08|50.28|52.88|50.08|0
1635300000000|2021-10-27 02:00:00|52.98|50.18|53.33|50.53|53.38|50.58|52.98|50.18|0
1635300300000|2021-10-27 02:05:00|53.38|50.58|53.33|50.53|53.43|50.63|53.28|50.48|0
1635300600000|2021-10-27 02:10:00|53.3|50.5|53.53|50.73|53.68|50.88|53.27|50.47|0
1635300900000|2021-10-27 02:15:00|53.48|50.68|53.47|50.67|53.55|50.75|53.37|50.57|0
1635301200000|2021-10-27 02:20:00|53.5|50.7|53.42|50.62|53.5|50.7|53.35|50.55|0
1635301500000|2021-10-27 02:25:00|53.45|50.65|53.4|50.6|53.52|50.72|53.27|50.47|0
1635301800000|2021-10-27 02:30:00|53.32|50.52|53.22|50.42|53.37|50.57|53.17|50.37|0
1635302100000|2021-10-27 02:35:00|53.27|50.47|53.27|50.47|53.32|50.52|53.17|50.37|0
1635302400000|2021-10-27 02:40:00|53.22|50.42|53.22|50.42|53.32|50.52|53.22|50.42|0
1635302700000|2021-10-27 02:45:00|53.27|50.47|53.32|50.52|53.32|50.52|53.17|50.37|0
1635303000000|2021-10-27 02:50:00|53.29|50.49|53.27|50.47|53.47|50.67|53.27|50.47|0
1635303300000|2021-10-27 02:55:00|53.32|50.52|53.47|50.67|53.62|50.82|53.32|50.52|0
1635303600000|2021-10-27 03:00:00|53.57|50.77|53.72|50.92|53.77|50.97|53.52|50.72|0
1635303900000|2021-10-27 03:05:00|53.82|51.02|53.77|50.97|53.87|51.07|53.72|50.92|0
1635304200000|2021-10-27 03:10:00|53.79|50.99|53.77|50.97|53.87|51.07|53.61|50.81|0
1635304500000|2021-10-27 03:15:00|53.72|50.92|53.76|50.96|53.82|51.02|53.66|50.86|0
1635304800000|2021-10-27 03:20:00|53.79|50.99|53.71|50.91|53.87|51.07|53.66|50.86|0
1635305100000|2021-10-27 03:25:00|53.74|50.94|53.71|50.91|53.81|51.01|53.66|50.86|0
1635305400000|2021-10-27 03:30:00|53.66|50.86|53.66|50.86|53.69|50.89|53.56|50.76|0
1635305700000|2021-10-27 03:35:00|53.61|50.81|53.41|50.61|53.63|50.83|53.41|50.61|0
1635306000000|2021-10-27 03:40:00|53.43|50.63|53.46|50.66|53.51|50.71|53.36|50.56|0
1635306300000|2021-10-27 03:45:00|53.48|50.68|53.51|50.71|53.56|50.76|53.46|50.66|0
1635306600000|2021-10-27 03:50:00|53.56|50.76|53.61|50.81|53.61|50.81|53.56|50.76|0
1635306900000|2021-10-27 03:55:00|53.63|50.83|53.55|50.75|53.66|50.86|53.53|50.73|0
1635307200000|2021-10-27 04:00:00|53.58|50.78|53.71|50.91|53.71|50.91|53.55|50.75|0
1635307500000|2021-10-27 04:05:00|53.65|50.85|53.6|50.8|53.65|50.85|53.55|50.75|0
1635307800000|2021-10-27 04:10:00|53.63|50.83|53.65|50.85|53.65|50.85|53.6|50.8|0
1635308100000|2021-10-27 04:15:00|53.63|50.83|53.7|50.9|53.75|50.95|53.63|50.83|0
1635308400000|2021-10-27 04:20:00|53.75|50.95|53.7|50.9|53.8|51|53.7|50.9|0
1635308700000|2021-10-27 04:25:00|53.65|50.85|53.75|50.95|53.75|50.95|53.65|50.85|0
1635309000000|2021-10-27 04:30:00|53.7|50.9|53.8|51|53.8|51|53.7|50.9|0
1635309300000|2021-10-27 04:35:00|53.77|50.97|53.7|50.9|53.8|51|53.7|50.9|0
1635309600000|2021-10-27 04:40:00|53.75|50.95|53.8|51|53.85|51.05|53.7|50.9|0
1635309900000|2021-10-27 04:45:00|53.75|50.95|53.95|51.15|54|51.2|53.75|50.95|0
1635310200000|2021-10-27 04:50:00|54|51.2|54.02|51.22|54.02|51.22|53.95|51.15|0
1635310500000|2021-10-27 04:55:00|54.05|51.25|54.05|51.25|54.05|51.25|53.95|51.15|0
1635310800000|2021-10-27 05:00:00|54|51.2|54.1|51.3|54.3|51.5|54|51.2|0
1635311100000|2021-10-27 05:05:00|54.15|51.35|53.95|51.15|54.2|51.4|53.95|51.15|0
1635311400000|2021-10-27 05:10:00|53.89|51.09|54.2|51.4|54.22|51.42|53.89|51.09|0
1635311700000|2021-10-27 05:15:00|54.25|51.45|54.17|51.37|54.25|51.45|54.1|51.3|0
1635312000000|2021-10-27 05:20:00|54.12|51.32|54.09|51.29|54.15|51.35|54.04|51.24|0
1635312300000|2021-10-27 05:25:00|54.15|51.35|54.35|51.55|54.35|51.55|54.09|51.29|0
1635312600000|2021-10-27 05:30:00|54.32|51.52|54.4|51.6|54.4|51.6|54.27|51.47|0
1635312900000|2021-10-27 05:35:00|54.45|51.65|54.35|51.55|54.47|51.67|54.24|51.44|0
1635313200000|2021-10-27 05:40:00|54.3|51.5|54.5|51.7|54.5|51.7|54.3|51.5|0
1635313500000|2021-10-27 05:45:00|54.45|51.65|54.45|51.65|54.5|51.7|54.4|51.6|0
1635313800000|2021-10-27 05:50:00|54.5|51.7|54.86|52.06|54.91|52.11|54.45|51.65|0
1635314100000|2021-10-27 05:55:00|54.83|52.03|54.93|52.13|54.96|52.16|54.75|51.95|0
1635314400000|2021-10-27 06:00:00|55.01|52.21|54.6|51.8|55.01|52.21|54.55|51.75|0
1635314700000|2021-10-27 06:05:00|54.57|51.77|54.44|51.64|54.7|51.9|54.39|51.59|0
1635315000000|2021-10-27 06:10:00|54.39|51.59|54.34|51.54|54.47|51.67|54.34|51.54|0
1635315300000|2021-10-27 06:15:00|54.29|51.49|54.49|51.69|54.54|51.74|54.19|51.39|0
1635315600000|2021-10-27 06:20:00|54.52|51.72|54.7|51.9|54.7|51.9|54.49|51.69|0
1635315900000|2021-10-27 06:25:00|54.64|51.84|54.57|51.77|54.75|51.95|54.57|51.77|0
1635316200000|2021-10-27 06:30:00|54.59|51.79|54.59|51.79|54.64|51.84|54.49|51.69|0
1635316500000|2021-10-27 06:35:00|54.56|51.76|54.64|51.84|54.74|51.94|54.54|51.74|0
1635316800000|2021-10-27 06:40:00|54.59|51.79|54.64|51.84|54.74|51.94|54.59|51.79|0
1635317100000|2021-10-27 06:45:00|54.59|51.79|54.66|51.86|54.79|51.99|54.59|51.79|0
1635317400000|2021-10-27 06:50:00|54.69|51.89|54.61|51.81|54.79|51.99|54.61|51.81|0
1635317700000|2021-10-27 06:55:00|54.59|51.79|54.48|51.68|54.64|51.84|54.28|51.48|0
1635318000000|2021-10-27 07:00:00|54.59|51.79|55.25|52.45|55.36|52.56|54.48|51.68|0
1635318300000|2021-10-27 07:05:00|55|52.6|55.05|52.65|55.52|53.12|54.95|52.55|0
1635318600000|2021-10-27 07:10:00|54.95|52.55|54.84|52.44|54.95|52.55|54.59|52.19|0
1635318900000|2021-10-27 07:15:00|54.9|52.5|55.05|52.65|55.21|52.81|54.79|52.39|0
1635319200000|2021-10-27 07:20:00|55.1|52.7|54.69|52.29|55.15|52.75|54.69|52.29|0
1635319500000|2021-10-27 07:25:00|54.74|52.34|54.58|52.18|54.84|52.44|54.56|52.16|0
1635319800000|2021-10-27 07:30:00|54.53|52.13|54.79|52.39|54.79|52.39|54.53|52.13|0
1635320100000|2021-10-27 07:35:00|54.74|52.34|54.48|52.08|54.84|52.44|54.48|52.08|0
1635320400000|2021-10-27 07:40:00|54.53|52.13|54.58|52.18|54.63|52.23|54.43|52.03|0
1635320700000|2021-10-27 07:45:00|54.53|52.13|54.63|52.23|54.79|52.39|54.53|52.13|0
1635321000000|2021-10-27 07:50:00|54.68|52.28|54.68|52.28|54.73|52.33|54.53|52.13|0
1635321300000|2021-10-27 07:55:00|54.71|52.31|54.73|52.33|54.73|52.33|54.63|52.23|0
1635321600000|2021-10-27 08:00:00|54.78|52.38|54.73|52.33|54.94|52.54|54.68|52.28|0
1635321900000|2021-10-27 08:05:00|54.63|52.23|55.09|52.69|55.14|52.74|54.63|52.23|0
1635322200000|2021-10-27 08:10:00|55.14|52.74|54.78|52.38|55.2|52.8|54.78|52.38|0
1635322500000|2021-10-27 08:15:00|54.83|52.43|54.52|52.12|54.83|52.43|54.37|51.97|0
1635322800000|2021-10-27 08:20:00|54.57|52.17|54.68|52.28|54.78|52.38|54.47|52.07|0
1635323100000|2021-10-27 08:25:00|54.7|52.3|54.49|52.09|54.73|52.33|54.47|52.07|0
1635323400000|2021-10-27 08:30:00|54.52|52.12|54.21|51.81|54.57|52.17|54.16|51.76|0
1635323700000|2021-10-27 08:35:00|54.26|51.86|54.24|51.84|54.37|51.97|54.21|51.81|0
1635324000000|2021-10-27 08:40:00|54.21|51.81|53.8|51.4|54.21|51.81|53.7|51.3|0
1635324300000|2021-10-27 08:45:00|53.85|51.45|53.8|51.4|54.06|51.66|53.75|51.35|0
1635324600000|2021-10-27 08:50:00|53.85|51.45|53.4|51|53.9|51.5|53.4|51|0
1635324900000|2021-10-27 08:55:00|53.45|51.05|53.24|50.84|53.7|51.3|53.24|50.84|0
1635325200000|2021-10-27 09:00:00|53.29|50.89|52.69|50.29|53.29|50.89|51.9|49.5|0
1635325500000|2021-10-27 09:05:00|52.64|50.24|51.99|49.59|52.71|50.31|51.99|49.59|0
1635325800000|2021-10-27 09:10:00|51.94|49.54|52.64|50.24|52.64|50.24|51.89|49.49|0
1635326100000|2021-10-27 09:15:00|52.59|50.19|52.89|50.49|52.99|50.59|52.54|50.14|0
1635326400000|2021-10-27 09:20:00|52.84|50.44|52.69|50.29|52.94|50.54|52.49|50.09|0
1635326700000|2021-10-27 09:25:00|52.71|50.31|52.69|50.29|53.09|50.69|52.59|50.19|0
1635327000000|2021-10-27 09:30:00|52.68|50.28|52.63|50.23|53.01|50.61|52.53|50.13|0
1635327300000|2021-10-27 09:35:00|52.61|50.21|52.33|49.93|52.63|50.23|52.01|49.61|0
1635327600000|2021-10-27 09:40:00|52.38|49.98|52.46|50.06|52.73|50.33|52.28|49.88|0
1635327900000|2021-10-27 09:45:00|52.43|50.03|52.13|49.73|52.43|50.03|52.03|49.63|0
1635328200000|2021-10-27 09:50:00|52.23|49.83|52.03|49.63|52.48|50.08|51.98|49.58|0
1635328500000|2021-10-27 09:55:00|51.98|49.58|52.18|49.78|52.28|49.88|51.93|49.53|0
1635328800000|2021-10-27 10:00:00|52.23|49.83|52.38|49.98|52.43|50.03|52.13|49.73|0
1635329100000|2021-10-27 10:05:00|52.35|49.95|52.58|50.18|52.63|50.23|52.33|49.93|0
1635329400000|2021-10-27 10:10:00|52.63|50.23|52.78|50.38|52.78|50.38|52.53|50.13|0
1635329700000|2021-10-27 10:15:00|52.83|50.43|52.6|50.2|52.83|50.43|52.48|50.08|0
1635330000000|2021-10-27 10:20:00|52.62|50.22|52.72|50.32|52.8|50.4|52.38|49.98|0
1635330300000|2021-10-27 10:25:00|52.7|50.3|52.67|50.27|52.82|50.42|52.62|50.22|0
1635330600000|2021-10-27 10:30:00|52.72|50.32|53.12|50.72|53.17|50.77|52.72|50.32|0
1635330900000|2021-10-27 10:35:00|53.15|50.75|53.02|50.62|53.17|50.77|52.92|50.52|0
1635331200000|2021-10-27 10:40:00|53|50.6|52.82|50.42|53.02|50.62|52.82|50.42|0
1635331500000|2021-10-27 10:45:00|52.77|50.37|52.17|49.77|52.77|50.37|52.12|49.72|0
1635331800000|2021-10-27 10:50:00|52.22|49.82|51.87|49.47|52.22|49.82|51.63|49.23|0
1635332100000|2021-10-27 10:55:00|52.02|49.62|52.17|49.77|52.27|49.87|51.92|49.52|0
1635332400000|2021-10-27 11:00:00|52.22|49.82|52.87|50.47|52.92|50.52|52.22|49.82|0
1635332700000|2021-10-27 11:05:00|52.82|50.42|52.87|50.47|53.07|50.67|52.72|50.32|0
1635333000000|2021-10-27 11:10:00|52.81|50.41|52.91|50.51|53.22|50.82|52.76|50.36|0
1635333300000|2021-10-27 11:15:00|52.94|50.54|53.06|50.66|53.09|50.69|52.71|50.31|0
1635333600000|2021-10-27 11:20:00|53.01|50.61|53.21|50.81|53.21|50.81|52.96|50.56|0
1635333900000|2021-10-27 11:25:00|53.11|50.71|53.06|50.66|53.31|50.91|53.01|50.61|0
1635334200000|2021-10-27 11:30:00|53.11|50.71|53.11|50.71|53.41|51.01|52.96|50.56|0
1635334500000|2021-10-27 11:35:00|53.06|50.66|52.91|50.51|53.16|50.76|52.91|50.51|0
1635334800000|2021-10-27 11:40:00|52.86|50.46|52.96|50.56|53.06|50.66|52.76|50.36|0
1635335100000|2021-10-27 11:45:00|53.01|50.61|52.71|50.31|53.11|50.71|52.71|50.31|0
1635335400000|2021-10-27 11:50:00|52.66|50.26|52.76|50.36|53.01|50.61|52.66|50.26|0
1635335700000|2021-10-27 11:55:00|52.81|50.41|52.26|49.86|52.86|50.46|52.21|49.81|0
1635336000000|2021-10-27 12:00:00|52.31|49.91|52.3|49.9|52.4|50|52.16|49.76|0
1635336300000|2021-10-27 12:05:00|52.25|49.85|52.6|50.2|52.7|50.3|52.25|49.85|0
1635336600000|2021-10-27 12:10:00|52.65|50.25|52.8|50.4|52.8|50.4|52.45|50.05|0
1635336900000|2021-10-27 12:15:00|52.9|50.5|53|50.6|53.05|50.65|52.9|50.5|0
1635337200000|2021-10-27 12:20:00|52.95|50.55|53|50.6|53.25|50.85|52.9|50.5|0
1635337500000|2021-10-27 12:25:00|53.05|50.65|53.43|51.03|53.5|51.1|52.85|50.45|0
1635337800000|2021-10-27 12:30:00|53.4|51|53.86|51.46|54.11|51.71|53.3|50.9|0
1635338100000|2021-10-27 12:35:00|53.81|51.41|54.06|51.66|54.37|51.97|53.76|51.36|0
1635338400000|2021-10-27 12:40:00|54.01|51.61|53.91|51.51|54.11|51.71|53.86|51.46|0
1635338700000|2021-10-27 12:45:00|53.96|51.56|53.96|51.56|54.01|51.61|53.8|51.4|0
1635339000000|2021-10-27 12:50:00|53.91|51.51|53.5|51.1|53.96|51.56|53.5|51.1|0
1635339300000|2021-10-27 12:55:00|53.55|51.15|53.95|51.55|54.06|51.66|53.5|51.1|0
1635339600000|2021-10-27 13:00:00|54.01|51.61|53.95|51.55|54.16|51.76|53.9|51.5|0
1635339900000|2021-10-27 13:05:00|54|51.6|54|51.6|54.21|51.81|53.85|51.45|0
1635340200000|2021-10-27 13:10:00|54.05|51.65|54.21|51.81|54.21|51.81|53.95|51.55|0
1635340500000|2021-10-27 13:15:00|54.26|51.86|54.26|51.86|54.41|52.01|54.1|51.7|0
1635340800000|2021-10-27 13:20:00|54.15|51.75|54|51.6|54.21|51.81|53.95|51.55|0
1635341100000|2021-10-27 13:25:00|54.05|51.65|54.05|51.65|54.26|51.86|53.8|51.4|0
1635341400000|2021-10-27 13:30:00|53.95|51.55|51.9|49.5|54.61|52.21|51.65|49.25|0
1635341700000|2021-10-27 13:35:00|51.85|49.45|51.7|49.3|51.9|49.5|50.96|48.56|0
1635342000000|2021-10-27 13:40:00|51.65|49.25|53.35|50.95|53.35|50.95|51.65|49.25|0
1635342300000|2021-10-27 13:45:00|53.1|50.7|53.55|51.15|54.12|51.72|53.1|50.7|0
1635342600000|2021-10-27 13:50:00|53.66|51.26|53.96|51.56|53.96|51.56|52.95|50.55|0
1635342900000|2021-10-27 13:55:00|53.91|51.51|54.32|51.92|54.37|51.97|53.55|51.15|0
1635343200000|2021-10-27 14:00:00|54.42|52.02|53.18|50.78|54.51|52.11|49.36|46.96|0
1635343500000|2021-10-27 14:05:00|53.13|50.73|53.08|50.68|53.28|50.88|52.12|49.72|0
1635343800000|2021-10-27 14:10:00|53.03|50.63|52.82|50.42|53.53|51.13|52.77|50.37|0
1635344100000|2021-10-27 14:15:00|52.72|50.32|52.22|49.82|52.77|50.37|51.82|49.42|0
1635344400000|2021-10-27 14:20:00|52.17|49.77|54.31|51.91|54.77|52.37|52.12|49.72|0
1635344700000|2021-10-27 14:25:00|54.26|51.86|53.6|51.2|54.52|52.12|53.25|50.85|0
1635345000000|2021-10-27 14:30:00|53.58|51.18|54.31|51.91|54.46|52.06|53.2|50.8|0
1635345300000|2021-10-27 14:35:00|54.26|51.86|54.11|51.71|54.31|51.91|53.55|51.15|0
1635345600000|2021-10-27 14:40:00|54.16|51.76|53.85|51.45|54.31|51.91|53.55|51.15|0
1635345900000|2021-10-27 14:45:00|53.9|51.5|54.66|52.26|54.92|52.52|52.88|50.48|0
1635346200000|2021-10-27 14:50:00|54.61|52.21|55.28|52.88|55.33|52.93|54.46|52.06|0
1635346500000|2021-10-27 14:55:00|55.33|52.93|54.25|51.85|55.59|53.19|53.9|51.5|0
1635346800000|2021-10-27 15:00:00|54.05|51.65|55.02|52.62|55.07|52.67|54.05|51.65|0
1635347100000|2021-10-27 15:05:00|55.07|52.67|55.27|52.87|55.53|53.13|55.02|52.62|0
1635347400000|2021-10-27 15:10:00|55.33|52.93|55.69|53.29|55.74|53.34|54.97|52.57|0
1635347700000|2021-10-27 15:15:00|55.63|53.23|55.63|53.23|55.74|53.34|55.17|52.77|0
1635348000000|2021-10-27 15:20:00|55.53|53.13|54.96|52.56|55.74|53.34|54.86|52.46|0
1635348300000|2021-10-27 15:25:00|55.01|52.61|55.17|52.77|55.37|52.97|54.61|52.21|0
1635348600000|2021-10-27 15:30:00|55.22|52.82|54.55|52.15|55.22|52.82|54.39|51.99|0
1635348900000|2021-10-27 15:35:00|54.5|52.1|54.55|52.15|54.6|52.2|53.94|51.54|0
1635349200000|2021-10-27 15:40:00|54.6|52.2|54.39|51.99|54.9|52.5|54.39|51.99|0
1635349500000|2021-10-27 15:45:00|54.44|52.04|53.93|51.53|54.44|52.04|53.93|51.53|0
1635349800000|2021-10-27 15:50:00|53.98|51.58|53.98|51.58|54.19|51.79|53.83|51.43|0
1635350100000|2021-10-27 15:55:00|53.93|51.53|54.08|51.68|54.44|52.04|53.68|51.28|0
1635350400000|2021-10-27 16:00:00|54.24|51.84|54.5|52.1|55.11|52.71|54.03|51.63|0
1635350700000|2021-10-27 16:05:00|54.44|52.04|54.9|52.5|55.21|52.81|54.39|51.99|0
1635351000000|2021-10-27 16:10:00|55.01|52.61|55.47|53.07|55.57|53.17|55.01|52.61|0
1635351300000|2021-10-27 16:15:00|55.52|53.12|55.78|53.38|55.78|53.38|55.31|52.91|0
1635351600000|2021-10-27 16:20:00|55.72|53.32|55.46|53.06|55.83|53.43|55.46|53.06|0
1635351900000|2021-10-27 16:25:00|55.52|53.12|55.46|53.06|55.57|53.17|55.31|52.91|0
1635352200000|2021-10-27 16:30:00|55.52|53.12|54.95|52.55|55.52|53.12|54.9|52.5|0
1635352500000|2021-10-27 16:35:00|55|52.6|54.79|52.39|55.1|52.7|54.64|52.24|0
1635352800000|2021-10-27 16:40:00|54.85|52.45|55.2|52.8|55.31|52.91|54.64|52.24|0
1635353100000|2021-10-27 16:45:00|55.15|52.75|55.05|52.65|55.36|52.96|54.79|52.39|0
1635353400000|2021-10-27 16:50:00|55|52.6|55.05|52.65|55.3|52.9|54.89|52.49|0
1635353700000|2021-10-27 16:55:00|55|52.6|55.2|52.8|55.35|52.95|54.87|52.47|0
1635354000000|2021-10-27 17:00:00|55.25|52.85|55.25|52.85|55.61|53.21|55.05|52.65|0
1635354300000|2021-10-27 17:05:00|55.2|52.8|55.92|53.52|55.97|53.57|55.2|52.8|0
1635354600000|2021-10-27 17:10:00|55.87|53.47|56.28|53.88|56.34|53.94|55.66|53.26|0
1635354900000|2021-10-27 17:15:00|56.23|53.83|56.12|53.72|56.54|54.14|55.86|53.46|0
1635355200000|2021-10-27 17:20:00|56.07|53.67|56.43|54.03|56.48|54.08|56.07|53.67|0
1635355500000|2021-10-27 17:25:00|56.48|54.08|56.27|53.87|56.54|54.14|56.27|53.87|0
1635355800000|2021-10-27 17:30:00|56.33|53.93|55.96|53.56|56.43|54.03|55.96|53.56|0
1635356100000|2021-10-27 17:35:00|55.98|53.58|56.38|53.98|56.43|54.03|55.96|53.56|0
1635356400000|2021-10-27 17:40:00|56.43|54.03|56.48|54.08|56.48|54.08|56.32|53.92|0
1635356700000|2021-10-27 17:45:00|56.43|54.03|56.06|53.66|56.53|54.13|56.06|53.66|0
1635357000000|2021-10-27 17:50:00|56.11|53.71|56.37|53.97|56.37|53.97|55.96|53.56|0
1635357300000|2021-10-27 17:55:00|56.42|54.02|56.69|54.29|56.69|54.29|56.42|54.02|0
1635357600000|2021-10-27 18:00:00|56.63|54.23|56.58|54.18|56.63|54.23|56.32|53.92|0
1635357900000|2021-10-27 18:05:00|56.63|54.23|56.63|54.23|56.63|54.23|56.32|53.92|0
1635358200000|2021-10-27 18:10:00|56.58|54.18|56.95|54.55|57|54.6|56.58|54.18|0
1635358500000|2021-10-27 18:15:00|56.89|54.49|56.84|54.44|56.95|54.55|56.68|54.28|0
1635358800000|2021-10-27 18:20:00|56.89|54.49|56.79|54.39|56.89|54.49|56.63|54.23|0
1635359100000|2021-10-27 18:25:00|56.73|54.33|56.21|53.81|56.79|54.39|56.1|53.7|0
1635359400000|2021-10-27 18:30:00|56.26|53.86|55.89|53.49|56.31|53.91|55.53|53.13|0
1635359700000|2021-10-27 18:35:00|55.84|53.44|55.84|53.44|56|53.6|55.53|53.13|0
1635360000000|2021-10-27 18:40:00|55.89|53.49|55.69|53.29|56.05|53.65|55.58|53.18|0
1635360300000|2021-10-27 18:45:00|55.63|53.23|55.63|53.23|55.79|53.39|55.48|53.08|0
1635360600000|2021-10-27 18:50:00|55.68|53.28|55.42|53.02|55.74|53.34|55.42|53.02|0
1635360900000|2021-10-27 18:55:00|55.37|52.97|55.58|53.18|55.68|53.28|55.17|52.77|0
1635361200000|2021-10-27 19:00:00|55.53|53.13|55.37|52.97|55.68|53.28|55.32|52.92|0
1635361500000|2021-10-27 19:05:00|55.43|53.03|54.96|52.56|55.53|53.13|54.96|52.56|0
1635361800000|2021-10-27 19:10:00|54.86|52.46|54.7|52.3|55|52.6|53.37|50.97|0
1635362100000|2021-10-27 19:15:00|54.65|52.25|54.96|52.56|56.24|53.84|54.65|52.25|0
1635362400000|2021-10-27 19:20:00|55.01|52.61|55.98|53.58|55.98|53.58|54.81|52.41|0
1635362700000|2021-10-27 19:25:00|55.93|53.53|56.37|53.97|56.6|54.2|55.73|53.33|0
1635363000000|2021-10-27 19:30:00|56.39|53.99|55.93|53.53|56.39|53.99|55.32|52.92|0
1635363300000|2021-10-27 19:35:00|55.83|53.43|56.31|53.91|56.39|53.99|55.47|53.07|0
1635363600000|2021-10-27 19:40:00|56.24|53.84|56.03|53.63|56.44|54.04|55.67|53.27|0
1635363900000|2021-10-27 19:45:00|55.93|53.53|54.81|52.41|56.23|53.83|54.81|52.41|0
1635364200000|2021-10-27 19:50:00|54.76|52.36|54.15|51.75|55.11|52.71|54.15|51.75|0
1635364500000|2021-10-27 19:55:00|54.25|51.85|54.89|52.49|55.44|53.04|53.27|50.87|0
1635364800000|2021-10-27 20:00:00|54.84|52.44|55.14|52.74|55.44|53.04|54.79|52.39|0
1635365100000|2021-10-27 20:05:00|55.09|52.69|55.04|52.64|55.39|52.99|54.89|52.49|0
1635365400000|2021-10-27 20:10:00|54.99|52.59|55.44|53.04|55.59|53.19|54.99|52.59|0
1635365700000|2021-10-27 20:15:00|55.72|52.92|55.64|52.84|55.72|52.92|55.44|52.64|0
1635366000000|2021-10-27 20:20:00|55.59|52.79|55.54|52.74|55.79|52.99|55.49|52.69|0
1635366300000|2021-10-27 20:25:00|55.49|52.69|55.33|52.53|55.54|52.74|55.26|52.46|0
1635366600000|2021-10-27 20:30:00|55.38|52.58|55.28|52.48|55.44|52.64|55.18|52.38|0
1635366900000|2021-10-27 20:35:00|55.23|52.43|55.18|52.38|55.28|52.48|55.18|52.38|0
1635367200000|2021-10-27 20:40:00|55.23|52.43|55.28|52.48|55.33|52.53|55.23|52.43|0
1635367500000|2021-10-27 20:45:00|55.33|52.53|55.43|52.63|55.58|52.78|55.28|52.48|0
1635367800000|2021-10-27 20:50:00|55.48|52.68|55.53|52.73|55.58|52.78|55.38|52.58|0
1635368100000|2021-10-27 20:55:00|55.58|52.78|55.6|52.8|55.83|53.03|55.58|52.78|0
1635368400000|2021-10-27 21:00:00|55.73|52.93|55.72|52.92|55.74|52.94|55.67|52.87|0
1635368700000|2021-10-27 21:05:00|55.67|52.87|55.81|53.01|55.82|53.02|55.67|52.87|0
1635369000000|2021-10-27 21:10:00|55.73|52.93|55.74|52.94|55.86|53.06|55.72|52.92|0
1635369300000|2021-10-27 21:15:00|55.77|52.97|55.77|52.97|55.84|53.04|55.74|52.94|0
1635369600000|2021-10-27 21:20:00|55.74|52.94|55.72|52.92|55.79|52.99|55.71|52.91|0
1635369900000|2021-10-27 21:25:00|55.7|52.9|55.7|52.9|55.73|52.93|55.7|52.9|0
1635370200000|2021-10-27 21:30:00|55.72|52.92|55.74|52.94|55.74|52.94|55.7|52.9|0
1635370500000|2021-10-27 21:35:00|55.7|52.9|55.7|52.9|55.7|52.9|55.69|52.89|0
1635370800000|2021-10-27 21:40:00|55.69|52.89|55.7|52.9|55.72|52.92|55.69|52.89|0
1635371100000|2021-10-27 21:45:00|55.69|52.89|55.71|52.91|55.71|52.91|55.69|52.89|0
1635371400000|2021-10-27 21:50:00|55.72|52.92|55.74|52.94|55.77|52.97|55.72|52.92|0
1635371700000|2021-10-27 21:55:00|55.8|53|55.79|52.99|55.84|53.04|55.79|52.99|0
1635372000000|2021-10-27 22:00:00|55.85|53.05|56.07|53.27|56.28|53.48|55.85|53.05|0
1635372300000|2021-10-27 22:05:00|56.13|53.33|56.18|53.38|56.33|53.53|56.02|53.22|0
1635372600000|2021-10-27 22:10:00|56.07|53.27|56.07|53.27|56.18|53.38|56.02|53.22|0
1635372900000|2021-10-27 22:15:00|56.12|53.32|56.22|53.42|56.38|53.58|56.07|53.27|0
1635373200000|2021-10-27 22:20:00|56.28|53.48|56.22|53.42|56.33|53.53|56.2|53.4|0
1635373500000|2021-10-27 22:25:00|56.27|53.47|56.27|53.47|56.33|53.53|56.17|53.37|0
1635373800000|2021-10-27 22:30:00|56.32|53.52|56.27|53.47|56.43|53.63|56.22|53.42|0
1635374100000|2021-10-27 22:35:00|56.22|53.42|56.02|53.22|56.22|53.42|55.86|53.06|0
1635374400000|2021-10-27 22:40:00|56.07|53.27|56.27|53.47|56.32|53.52|56.02|53.22|0
1635374700000|2021-10-27 22:45:00|56.37|53.57|56.34|53.54|56.47|53.67|56.32|53.52|0
1635375000000|2021-10-27 22:50:00|56.32|53.52|56.37|53.57|56.42|53.62|56.27|53.47|0
1635375300000|2021-10-27 22:55:00|56.32|53.52|56.52|53.72|56.63|53.83|56.32|53.52|0
1635375600000|2021-10-27 23:00:00|56.5|53.7|56.68|53.88|56.73|53.93|56.5|53.7|0
1635375900000|2021-10-27 23:05:00|56.73|53.93|56.62|53.82|56.83|54.03|56.62|53.82|0
1635376200000|2021-10-27 23:10:00|56.57|53.77|56.62|53.82|56.67|53.87|56.49|53.69|0
1635376500000|2021-10-27 23:15:00|56.57|53.77|56.42|53.62|56.57|53.77|56.31|53.51|0
1635376800000|2021-10-27 23:20:00|56.36|53.56|56.67|53.87|56.72|53.92|56.36|53.56|0
1635377100000|2021-10-27 23:25:00|56.72|53.92|56.59|53.79|56.72|53.92|56.41|53.61|0
1635377400000|2021-10-27 23:30:00|56.57|53.77|56.41|53.61|56.59|53.79|56.36|53.56|0
1635377700000|2021-10-27 23:35:00|56.44|53.64|56.51|53.71|56.57|53.77|56.41|53.61|0
1635378000000|2021-10-27 23:40:00|56.54|53.74|56.69|53.89|56.69|53.89|56.41|53.61|0
1635378300000|2021-10-27 23:45:00|56.72|53.92|56.82|54.02|56.87|54.07|56.69|53.89|0
1635378600000|2021-10-27 23:50:00|56.87|54.07|56.87|54.07|57.03|54.23|56.77|53.97|0
1635378900000|2021-10-27 23:55:00|56.82|54.02|56.87|54.07|56.87|54.07|56.77|53.97|0
1635379200000|2021-10-28 00:00:00|56.82|54.02|56.82|54.02|57.02|54.22|56.77|53.97|0
1635379500000|2021-10-28 00:05:00|56.87|54.07|56.76|53.96|56.87|54.07|56.66|53.86|0
1635379800000|2021-10-28 00:10:00|56.71|53.91|56.61|53.81|56.71|53.91|56.35|53.55|0
1635380100000|2021-10-28 00:15:00|56.53|53.73|56.56|53.76|56.61|53.81|56.4|53.6|0
1635380400000|2021-10-28 00:20:00|56.61|53.81|56.76|53.96|56.81|54.01|56.56|53.76|0
1635380700000|2021-10-28 00:25:00|56.81|54.01|56.63|53.83|56.81|54.01|56.55|53.75|0
1635381000000|2021-10-28 00:30:00|56.61|53.81|56.4|53.6|56.61|53.81|56.2|53.4|0
1635381300000|2021-10-28 00:35:00|56.45|53.65|56.5|53.7|56.5|53.7|56.3|53.5|0
1635381600000|2021-10-28 00:40:00|56.45|53.65|56.35|53.55|56.6|53.8|56.35|53.55|0
1635381900000|2021-10-28 00:45:00|56.4|53.6|56.14|53.34|56.45|53.65|56.14|53.34|0
1635382200000|2021-10-28 00:50:00|56.09|53.29|56.09|53.29|56.19|53.39|56.09|53.29|0
1635382500000|2021-10-28 00:55:00|56.14|53.34|56.6|53.8|56.65|53.85|55.94|53.14|0
1635382800000|2021-10-28 01:00:00|56.7|53.9|56.55|53.75|56.7|53.9|56.5|53.7|0
1635383100000|2021-10-28 01:05:00|56.6|53.8|56.49|53.69|56.6|53.8|56.39|53.59|0
1635383400000|2021-10-28 01:10:00|56.44|53.64|56.39|53.59|56.44|53.64|56.29|53.49|0
1635383700000|2021-10-28 01:15:00|56.44|53.64|56.34|53.54|56.65|53.85|56.34|53.54|0
1635384000000|2021-10-28 01:20:00|56.31|53.51|56.29|53.49|56.34|53.54|56.08|53.28|0
1635384300000|2021-10-28 01:25:00|56.34|53.54|56.29|53.49|56.49|53.69|56.29|53.49|0
1635384600000|2021-10-28 01:30:00|56.34|53.54|56.39|53.59|56.44|53.64|56.28|53.48|0
1635384900000|2021-10-28 01:35:00|56.44|53.64|56.64|53.84|56.75|53.95|56.28|53.48|0
1635385200000|2021-10-28 01:40:00|56.67|53.87|56.74|53.94|56.8|54|56.59|53.79|0
1635385500000|2021-10-28 01:45:00|56.72|53.92|56.64|53.84|56.77|53.97|56.59|53.79|0
1635385800000|2021-10-28 01:50:00|56.69|53.89|56.69|53.89|56.84|54.04|56.64|53.84|0
1635386100000|2021-10-28 01:55:00|56.66|53.86|56.59|53.79|56.69|53.89|56.59|53.79|0
1635386400000|2021-10-28 02:00:00|56.54|53.74|56.53|53.73|56.59|53.79|56.43|53.63|0
1635386700000|2021-10-28 02:05:00|56.48|53.68|56.43|53.63|56.59|53.79|56.38|53.58|0
1635387000000|2021-10-28 02:10:00|56.48|53.68|56.74|53.94|56.79|53.99|56.48|53.68|0
1635387300000|2021-10-28 02:15:00|56.71|53.91|56.38|53.58|56.74|53.94|56.38|53.58|0
1635387600000|2021-10-28 02:20:00|56.43|53.63|56.02|53.22|56.43|53.63|55.97|53.17|0
1635387900000|2021-10-28 02:25:00|56.04|53.24|55.76|52.96|56.04|53.24|55.56|52.76|0
1635388200000|2021-10-28 02:30:00|55.81|53.01|55.92|53.12|55.92|53.12|55.71|52.91|0
1635388500000|2021-10-28 02:35:00|55.86|53.06|55.91|53.11|56.07|53.27|55.76|52.96|0
1635388800000|2021-10-28 02:40:00|55.96|53.16|55.86|53.06|55.96|53.16|55.86|53.06|0
1635389100000|2021-10-28 02:45:00|55.91|53.11|56.17|53.37|56.22|53.42|55.91|53.11|0
1635389400000|2021-10-28 02:50:00|56.19|53.39|56.32|53.52|56.37|53.57|56.01|53.21|0
1635389700000|2021-10-28 02:55:00|56.37|53.57|56.32|53.52|56.37|53.57|56.27|53.47|0
1635390000000|2021-10-28 03:00:00|56.37|53.57|56.27|53.47|56.47|53.67|56.27|53.47|0
1635390300000|2021-10-28 03:05:00|56.32|53.52|56.32|53.52|56.57|53.77|56.26|53.46|0
1635390600000|2021-10-28 03:10:00|56.26|53.46|56.24|53.44|56.26|53.46|56.11|53.31|0
1635390900000|2021-10-28 03:15:00|56.26|53.46|56.24|53.44|56.31|53.51|56.16|53.36|0
1635391200000|2021-10-28 03:20:00|56.26|53.46|56.31|53.51|56.42|53.62|56.16|53.36|0
1635391500000|2021-10-28 03:25:00|56.29|53.49|56.26|53.46|56.36|53.56|56.21|53.41|0
1635391800000|2021-10-28 03:30:00|56.31|53.51|56.26|53.46|56.36|53.56|56.21|53.41|0
1635392100000|2021-10-28 03:35:00|56.28|53.48|56.26|53.46|56.41|53.61|56.26|53.46|0
1635392400000|2021-10-28 03:40:00|56.28|53.48|56.41|53.61|56.46|53.66|56.26|53.46|0
1635392700000|2021-10-28 03:45:00|56.36|53.56|56.41|53.61|56.46|53.66|56.31|53.51|0
1635393000000|2021-10-28 03:50:00|56.36|53.56|56.51|53.71|56.51|53.71|56.36|53.56|0
1635393300000|2021-10-28 03:55:00|56.56|53.76|56.46|53.66|56.56|53.76|56.46|53.66|0
1635393600000|2021-10-28 04:00:00|56.51|53.71|56.35|53.55|56.51|53.71|56.35|53.55|0
1635393900000|2021-10-28 04:05:00|56.41|53.61|56.51|53.71|56.51|53.71|56.3|53.5|0
1635394200000|2021-10-28 04:10:00|56.56|53.76|56.61|53.81|56.66|53.86|56.56|53.76|0
1635394500000|2021-10-28 04:15:00|56.56|53.76|56.66|53.86|56.71|53.91|56.51|53.71|0
1635394800000|2021-10-28 04:20:00|56.61|53.81|56.5|53.7|56.61|53.81|56.5|53.7|0
1635395100000|2021-10-28 04:25:00|56.56|53.76|56.55|53.75|56.61|53.81|56.5|53.7|0
1635395400000|2021-10-28 04:30:00|56.5|53.7|56.3|53.5|56.5|53.7|56.3|53.5|0
1635395700000|2021-10-28 04:35:00|56.35|53.55|56.3|53.5|56.35|53.55|56.3|53.5|0
1635396000000|2021-10-28 04:40:00|56.4|53.6|56.42|53.62|56.45|53.65|56.35|53.55|0
1635396300000|2021-10-28 04:45:00|56.4|53.6|56.5|53.7|56.5|53.7|56.35|53.55|0
1635396600000|2021-10-28 04:50:00|56.52|53.72|56.34|53.54|56.55|53.75|56.29|53.49|0
1635396900000|2021-10-28 04:55:00|56.37|53.57|56.5|53.7|56.55|53.75|56.34|53.54|0
1635397200000|2021-10-28 05:00:00|56.47|53.67|56.6|53.8|56.75|53.95|56.47|53.67|0
1635397500000|2021-10-28 05:05:00|56.62|53.82|56.65|53.85|56.75|53.95|56.6|53.8|0
1635397800000|2021-10-28 05:10:00|56.62|53.82|56.6|53.8|56.7|53.9|56.54|53.74|0
1635398100000|2021-10-28 05:15:00|56.65|53.85|56.6|53.8|56.8|54|56.6|53.8|0
1635398400000|2021-10-28 05:20:00|56.54|53.74|56.34|53.54|56.54|53.74|56.34|53.54|0
1635398700000|2021-10-28 05:25:00|56.39|53.59|56.34|53.54|56.44|53.64|56.29|53.49|0
1635399000000|2021-10-28 05:30:00|56.39|53.59|56.39|53.59|56.49|53.69|56.31|53.51|0
1635399300000|2021-10-28 05:35:00|56.34|53.54|56.44|53.64|56.49|53.69|56.28|53.48|0
1635399600000|2021-10-28 05:40:00|56.39|53.59|55.46|52.66|56.54|53.74|55.33|52.53|0
1635399900000|2021-10-28 05:45:00|55.51|52.71|55.41|52.61|55.56|52.76|55.31|52.51|0
1635400200000|2021-10-28 05:50:00|55.36|52.56|55.41|52.61|55.46|52.66|55.21|52.41|0
1635400500000|2021-10-28 05:55:00|55.46|52.66|55.26|52.46|55.51|52.71|55.26|52.46|0
1635400800000|2021-10-28 06:00:00|55.31|52.51|54.85|52.05|55.46|52.66|54.85|52.05|0
1635401100000|2021-10-28 06:05:00|54.8|52|54.65|51.85|54.85|52.05|54.5|51.7|0
1635401400000|2021-10-28 06:10:00|54.7|51.9|54.75|51.95|54.8|52|54.52|51.72|0
1635401700000|2021-10-28 06:15:00|54.7|51.9|55|52.2|55.05|52.25|54.67|51.87|0
1635402000000|2021-10-28 06:20:00|54.95|52.15|55.35|52.55|55.4|52.6|54.9|52.1|0
1635402300000|2021-10-28 06:25:00|55.3|52.5|55.4|52.6|55.5|52.7|55.2|52.4|0
1635402600000|2021-10-28 06:30:00|55.35|52.55|54.95|52.15|55.45|52.65|54.95|52.15|0
1635402900000|2021-10-28 06:35:00|55.05|52.25|54.49|51.69|55.05|52.25|54.29|51.49|0
1635403200000|2021-10-28 06:40:00|54.47|51.67|54.59|51.79|54.72|51.92|54.37|51.57|0
1635403500000|2021-10-28 06:45:00|54.64|51.84|54.44|51.64|54.69|51.89|54.39|51.59|0
1635403800000|2021-10-28 06:50:00|54.49|51.69|54.14|51.34|54.54|51.74|54.14|51.34|0
1635404100000|2021-10-28 06:55:00|54.19|51.39|54.19|51.39|54.34|51.54|54.09|51.29|0
1635404400000|2021-10-28 07:00:00|54.09|51.29|54.81|52.01|54.99|52.19|54.09|51.29|0
1635404700000|2021-10-28 07:05:00|54.64|52.24|54.79|52.39|54.89|52.49|54.19|51.79|0
1635405000000|2021-10-28 07:10:00|54.84|52.44|54.89|52.49|54.99|52.59|54.64|52.24|0
1635405300000|2021-10-28 07:15:00|54.84|52.44|55.5|53.1|55.85|53.45|54.84|52.44|0
1635405600000|2021-10-28 07:20:00|55.55|53.15|54.32|51.92|55.85|53.45|54.27|51.87|0
1635405900000|2021-10-28 07:25:00|54.37|51.97|54.37|51.97|54.5|52.1|54.32|51.92|0
1635406200000|2021-10-28 07:30:00|54.4|52|53.87|51.47|54.4|52|53.57|51.17|0
1635406500000|2021-10-28 07:35:00|53.92|51.52|53.97|51.57|54.07|51.67|53.79|51.39|0
1635406800000|2021-10-28 07:40:00|54.02|51.62|53.92|51.52|54.02|51.62|53.77|51.37|0
1635407100000|2021-10-28 07:45:00|53.94|51.54|54.32|51.92|54.37|51.97|53.92|51.52|0
1635407400000|2021-10-28 07:50:00|54.34|51.94|54.37|51.97|54.42|52.02|54.17|51.77|0
1635407700000|2021-10-28 07:55:00|54.32|51.92|53.63|51.23|54.47|52.07|53.34|50.94|0
1635408000000|2021-10-28 08:00:00|53.68|51.28|53.04|50.64|53.68|51.28|52.99|50.59|0
1635408300000|2021-10-28 08:05:00|52.99|50.59|52.84|50.44|52.99|50.59|52.69|50.29|0
1635408600000|2021-10-28 08:10:00|52.79|50.39|52.74|50.34|52.94|50.54|52.64|50.24|0
1635408900000|2021-10-28 08:15:00|52.84|50.44|52.93|50.53|52.98|50.58|52.59|50.19|0
1635409200000|2021-10-28 08:20:00|52.88|50.48|53.16|50.76|53.18|50.78|52.69|50.29|0
1635409500000|2021-10-28 08:25:00|53.13|50.73|52.98|50.58|53.18|50.78|52.98|50.58|0
1635409800000|2021-10-28 08:30:00|53.03|50.63|53.25|50.85|53.28|50.88|53.03|50.63|0
1635410100000|2021-10-28 08:35:00|53.28|50.88|53.48|51.08|53.53|51.13|53.23|50.83|0
1635410400000|2021-10-28 08:40:00|53.43|51.03|53.93|51.53|53.98|51.58|53.23|50.83|0
1635410700000|2021-10-28 08:45:00|53.98|51.58|54.08|51.68|54.08|51.68|53.73|51.33|0
1635411000000|2021-10-28 08:50:00|54.13|51.73|54.08|51.68|54.18|51.78|53.82|51.42|0
1635411300000|2021-10-28 08:55:00|54.13|51.73|53.92|51.52|54.13|51.73|53.82|51.42|0
1635411600000|2021-10-28 09:00:00|53.87|51.47|53.87|51.47|53.97|51.57|53.82|51.42|0
1635411900000|2021-10-28 09:05:00|53.82|51.42|53.87|51.47|53.87|51.47|53.72|51.32|0
1635412200000|2021-10-28 09:10:00|53.82|51.42|53.72|51.32|53.92|51.52|53.62|51.22|0
1635412500000|2021-10-28 09:15:00|53.77|51.37|53.29|50.89|53.77|51.37|53.27|50.87|0
1635412800000|2021-10-28 09:20:00|53.27|50.87|53.22|50.82|53.42|51.02|53.22|50.82|0
1635413100000|2021-10-28 09:25:00|53.27|50.87|53.32|50.92|53.42|51.02|53.27|50.87|0
1635413400000|2021-10-28 09:30:00|53.37|50.97|53.02|50.62|53.37|50.97|53.02|50.62|0
1635413700000|2021-10-28 09:35:00|52.92|50.52|53.26|50.86|53.31|50.91|52.92|50.52|0
1635414000000|2021-10-28 09:40:00|53.22|50.82|53.31|50.91|53.46|51.06|53.21|50.81|0
1635414300000|2021-10-28 09:45:00|53.29|50.89|53.16|50.76|53.36|50.96|53.06|50.66|0
1635414600000|2021-10-28 09:50:00|53.14|50.74|53.16|50.76|53.46|51.06|53.11|50.71|0
1635414900000|2021-10-28 09:55:00|53.21|50.81|53.51|51.11|53.56|51.16|53.21|50.81|0
1635415200000|2021-10-28 10:00:00|53.46|51.06|53.51|51.11|53.61|51.21|53.31|50.91|0
1635415500000|2021-10-28 10:05:00|53.56|51.16|53.56|51.16|53.58|51.18|53.41|51.01|0
1635415800000|2021-10-28 10:10:00|53.61|51.21|53.21|50.81|53.61|51.21|53.16|50.76|0
1635416100000|2021-10-28 10:15:00|53.26|50.86|53.41|51.01|53.46|51.06|53.16|50.76|0
1635416400000|2021-10-28 10:20:00|53.46|51.06|53.55|51.15|53.56|51.16|53.46|51.06|0
1635416700000|2021-10-28 10:25:00|53.5|51.1|53.75|51.35|53.8|51.4|53.5|51.1|0
1635417000000|2021-10-28 10:30:00|53.8|51.4|54.51|52.11|55.08|52.68|53.75|51.35|0
1635417300000|2021-10-28 10:35:00|54.49|52.09|54.46|52.06|54.56|52.16|54.41|52.01|0
1635417600000|2021-10-28 10:40:00|54.41|52.01|54.66|52.26|54.66|52.26|54.41|52.01|0
1635417900000|2021-10-28 10:45:00|54.71|52.31|54.97|52.57|54.97|52.57|54.61|52.21|0
1635418200000|2021-10-28 10:50:00|54.92|52.52|55.22|52.82|55.27|52.87|54.86|52.46|0
1635418500000|2021-10-28 10:55:00|55.12|52.72|55.32|52.92|55.42|53.02|55.07|52.67|0
1635418800000|2021-10-28 11:00:00|55.37|52.97|55.42|53.02|55.42|53.02|55.27|52.87|0
1635419100000|2021-10-28 11:05:00|55.47|53.07|55.63|53.23|55.68|53.28|55.27|52.87|0
1635419400000|2021-10-28 11:10:00|55.68|53.28|55.47|53.07|55.83|53.43|55.37|52.97|0
1635419700000|2021-10-28 11:15:00|55.52|53.12|55.47|53.07|55.57|53.17|55.42|53.02|0
1635420000000|2021-10-28 11:20:00|55.44|53.04|55.47|53.07|55.57|53.17|55.42|53.02|0
1635420300000|2021-10-28 11:25:00|55.52|53.12|55.47|53.07|55.62|53.22|55.42|53.02|0
1635420600000|2021-10-28 11:30:00|55.42|53.02|55.21|52.81|55.42|53.02|55.21|52.81|0
1635420900000|2021-10-28 11:35:00|55.26|52.86|55.36|52.96|55.47|53.07|55.26|52.86|0
1635421200000|2021-10-28 11:40:00|55.31|52.91|55.08|52.68|55.36|52.96|55.01|52.61|0
1635421500000|2021-10-28 11:45:00|55.06|52.66|55.16|52.76|55.36|52.96|55.06|52.66|0
1635421800000|2021-10-28 11:50:00|55.11|52.71|54.77|52.37|55.31|52.91|54.77|52.37|0
1635422100000|2021-10-28 11:55:00|54.8|52.4|54.9|52.5|55.21|52.81|54.8|52.4|0
1635422400000|2021-10-28 12:00:00|54.95|52.55|54.9|52.5|55.05|52.65|54.8|52.4|0
1635422700000|2021-10-28 12:05:00|54.95|52.55|55.26|52.86|55.31|52.91|54.9|52.5|0
1635423000000|2021-10-28 12:10:00|55.2|52.8|55.2|52.8|55.26|52.86|55.15|52.75|0
1635423300000|2021-10-28 12:15:00|55.25|52.85|55.77|53.37|55.77|53.37|55.2|52.8|0
1635423600000|2021-10-28 12:20:00|55.82|53.42|55.82|53.42|56.13|53.73|55.76|53.36|0
1635423900000|2021-10-28 12:25:00|55.76|53.36|55.35|52.95|55.76|53.36|55.35|52.95|0
1635424200000|2021-10-28 12:30:00|55.3|52.9|55.25|52.85|55.51|53.11|54.95|52.55|0
1635424500000|2021-10-28 12:35:00|55.3|52.9|55.15|52.75|55.76|53.36|55.15|52.75|0
1635424800000|2021-10-28 12:40:00|55.2|52.8|55.3|52.9|55.4|53|54.84|52.44|0
1635425100000|2021-10-28 12:45:00|55.25|52.85|54.94|52.54|55.5|53.1|54.89|52.49|0
1635425400000|2021-10-28 12:50:00|54.84|52.44|54.79|52.39|54.99|52.59|54.59|52.19|0
1635425700000|2021-10-28 12:55:00|54.84|52.44|55.35|52.95|55.35|52.95|54.79|52.39|0
1635426000000|2021-10-28 13:00:00|55.4|53|55.4|53|55.45|53.05|54.99|52.59|0
1635426300000|2021-10-28 13:05:00|55.55|53.15|54.99|52.59|55.55|53.15|54.99|52.59|0
1635426600000|2021-10-28 13:10:00|54.94|52.54|55.04|52.64|55.14|52.74|54.84|52.44|0
1635426900000|2021-10-28 13:15:00|55.09|52.69|55.55|53.15|55.55|53.15|55.04|52.64|0
1635427200000|2021-10-28 13:20:00|55.5|53.1|55.5|53.1|55.6|53.2|55.34|52.94|0
1635427500000|2021-10-28 13:25:00|55.55|53.15|55.55|53.15|55.6|53.2|55.14|52.74|0
1635427800000|2021-10-28 13:30:00|55.8|53.4|57.15|54.75|57.36|54.96|55.8|53.4|0
1635428100000|2021-10-28 13:35:00|57.2|54.8|56.73|54.33|57.36|54.96|56.01|53.61|0
1635428400000|2021-10-28 13:40:00|56.63|54.23|57.31|54.91|57.31|54.91|56.52|54.12|0
1635428700000|2021-10-28 13:45:00|57.28|54.88|57.88|55.48|58.47|56.07|57.28|54.88|0
1635429000000|2021-10-28 13:50:00|58.1|55.7|58.68|56.28|59.57|57.17|57.46|55.06|0
1635429300000|2021-10-28 13:55:00|58.78|56.38|59.05|56.65|59.48|57.08|58.62|56.22|0
1635429600000|2021-10-28 14:00:00|59.21|56.81|58.89|56.49|59.48|57.08|58.67|56.27|0
1635429900000|2021-10-28 14:05:00|58.78|56.38|59.1|56.7|59.37|56.97|58.46|56.06|0
1635430200000|2021-10-28 14:10:00|59.15|56.75|58.46|56.06|59.26|56.86|57.61|55.21|0
1635430500000|2021-10-28 14:15:00|58.51|56.11|58.62|56.22|58.78|56.38|58.09|55.69|0
1635430800000|2021-10-28 14:20:00|58.56|56.16|58.83|56.43|59.15|56.75|58.14|55.74|0
1635431100000|2021-10-28 14:25:00|58.72|56.32|59.74|57.34|59.85|57.45|58.67|56.27|0
1635431400000|2021-10-28 14:30:00|59.79|57.39|60.17|57.77|60.33|57.93|59.58|57.18|0
1635431700000|2021-10-28 14:35:00|60.33|57.93|62.28|59.88|62.28|59.88|59.85|57.45|0
1635432000000|2021-10-28 14:40:00|60.14|57.74|59.92|57.52|60.14|57.74|59.59|57.19|0
1635432300000|2021-10-28 14:45:00|59.97|57.57|60.51|58.11|61.23|58.83|59.92|57.52|0
1635432600000|2021-10-28 14:50:00|60.62|58.22|60.73|58.33|60.79|58.39|60.3|57.9|0
1635432900000|2021-10-28 14:55:00|60.79|58.39|60.19|57.79|60.79|58.39|60.13|57.73|0
1635433200000|2021-10-28 15:00:00|60.24|57.84|60.18|57.78|60.4|58|60.08|57.68|0
1635433500000|2021-10-28 15:05:00|60.24|57.84|60.65|58.25|60.78|58.38|60.13|57.73|0
1635433800000|2021-10-28 15:10:00|60.67|58.27|60.67|58.27|60.95|58.55|60.45|58.05|0
1635434100000|2021-10-28 15:15:00|60.62|58.22|60.78|58.38|61|58.6|60.51|58.11|0
1635434400000|2021-10-28 15:20:00|60.84|58.44|60.29|57.89|60.89|58.49|60.29|57.89|0
1635434700000|2021-10-28 15:25:00|60.34|57.94|60.29|57.89|60.62|58.22|60.18|57.78|0
1635435000000|2021-10-28 15:30:00|60.4|58|60.45|58.05|60.56|58.16|60.18|57.78|0
1635435300000|2021-10-28 15:35:00|60.61|58.21|60.89|58.49|61.05|58.65|60.61|58.21|0
1635435600000|2021-10-28 15:40:00|60.94|58.54|61.86|59.46|61.86|59.46|60.72|58.32|0
1635435900000|2021-10-28 15:45:00|61.92|59.52|59.95|57.55|61.92|59.52|59.95|57.55|0
1635436200000|2021-10-28 15:50:00|60.06|57.66|60.16|57.76|60.54|58.14|59.57|57.17|0
1635436500000|2021-10-28 15:55:00|60.11|57.71|59.95|57.55|60.22|57.82|59.76|57.36|0
1635436800000|2021-10-28 16:00:00|60|57.6|60.38|57.98|60.38|57.98|59.95|57.55|0
1635437100000|2021-10-28 16:05:00|60.32|57.92|60.7|58.3|60.73|58.33|60.32|57.92|0
1635437400000|2021-10-28 16:10:00|60.65|58.25|60.98|58.58|61.03|58.63|60.54|58.14|0
1635437700000|2021-10-28 16:15:00|61.03|58.63|61.19|58.79|61.3|58.9|60.87|58.47|0
1635438000000|2021-10-28 16:20:00|61.25|58.85|60.97|58.57|61.25|58.85|60.75|58.35|0
1635438300000|2021-10-28 16:25:00|61.03|58.63|60.43|58.03|61.08|58.68|60.29|57.89|0
1635438600000|2021-10-28 16:30:00|60.48|58.08|60.43|58.03|60.64|58.24|60.1|57.7|0
1635438900000|2021-10-28 16:35:00|60.48|58.08|60.21|57.81|60.48|58.08|59.94|57.54|0
1635439200000|2021-10-28 16:40:00|60.26|57.86|60.59|58.19|60.64|58.24|59.99|57.59|0
1635439500000|2021-10-28 16:45:00|60.53|58.13|60.48|58.08|60.69|58.29|60.31|57.91|0
1635439800000|2021-10-28 16:50:00|60.53|58.13|59.99|57.59|60.59|58.19|59.77|57.37|0
1635440100000|2021-10-28 16:55:00|60.04|57.64|59.07|56.67|60.15|57.75|58.7|56.3|0
1635440400000|2021-10-28 17:00:00|59.13|56.73|59.82|57.42|59.93|57.53|59.13|56.73|0
1635440700000|2021-10-28 17:05:00|59.93|57.53|57.65|55.25|60.04|57.64|57.6|55.2|0
1635441000000|2021-10-28 17:10:00|57.6|55.2|57.49|55.09|57.86|55.46|57.44|55.04|0
1635441300000|2021-10-28 17:15:00|57.6|55.2|57.28|54.88|57.81|55.41|57.18|54.78|0
1635441600000|2021-10-28 17:20:00|57.18|54.78|57.75|55.35|58.02|55.62|57.12|54.72|0
1635441900000|2021-10-28 17:25:00|57.8|55.4|58.28|55.88|58.34|55.94|57.75|55.35|0
1635442200000|2021-10-28 17:30:00|58.33|55.93|58.92|56.52|58.98|56.58|58.28|55.88|0
1635442500000|2021-10-28 17:35:00|58.98|56.58|59.14|56.74|59.19|56.79|58.81|56.41|0
1635442800000|2021-10-28 17:40:00|59.11|56.71|59.08|56.68|59.19|56.79|59.03|56.63|0
1635443100000|2021-10-28 17:45:00|59.14|56.74|58.97|56.57|59.19|56.79|58.87|56.47|0
1635443400000|2021-10-28 17:50:00|58.94|56.54|59.03|56.63|59.19|56.79|58.94|56.54|0
1635443700000|2021-10-28 17:55:00|58.97|56.57|58.86|56.46|59.08|56.68|58.7|56.3|0
1635444000000|2021-10-28 18:00:00|58.92|56.52|59.51|57.11|59.56|57.16|58.86|56.46|0
1635444300000|2021-10-28 18:05:00|59.45|57.05|60.1|57.7|60.1|57.7|59.45|57.05|0
1635444600000|2021-10-28 18:10:00|60.04|57.64|59.82|57.42|60.1|57.7|59.72|57.32|0
1635444900000|2021-10-28 18:15:00|59.77|57.37|60.31|57.91|60.37|57.97|59.72|57.32|0
1635445200000|2021-10-28 18:20:00|60.37|57.97|60.42|58.02|60.47|58.07|60.26|57.86|0
1635445500000|2021-10-28 18:25:00|60.47|58.07|60.36|57.96|60.58|58.18|60.09|57.69|0
1635445800000|2021-10-28 18:30:00|60.42|58.02|60.36|57.96|60.42|58.02|60.25|57.85|0
1635446100000|2021-10-28 18:35:00|60.42|58.02|60.42|58.02|60.64|58.24|60.36|57.96|0
1635446400000|2021-10-28 18:40:00|60.36|57.96|60.03|57.63|60.36|57.96|59.93|57.53|0
1635446700000|2021-10-28 18:45:00|60.09|57.69|60.31|57.91|60.36|57.96|59.87|57.47|0
1635447000000|2021-10-28 18:50:00|60.36|57.96|59.87|57.47|60.41|58.01|59.87|57.47|0
1635447300000|2021-10-28 18:55:00|59.92|57.52|59.76|57.36|59.98|57.58|59.54|57.14|0
1635447600000|2021-10-28 19:00:00|59.71|57.31|59.27|56.87|59.71|57.31|59.06|56.66|0
1635447900000|2021-10-28 19:05:00|59.33|56.93|59.54|57.14|59.65|57.25|59.16|56.76|0
1635448200000|2021-10-28 19:10:00|59.6|57.2|59.06|56.66|59.6|57.2|59|56.6|0
1635448500000|2021-10-28 19:15:00|59|56.6|59.65|57.25|59.7|57.3|58.89|56.49|0
1635448800000|2021-10-28 19:20:00|59.59|57.19|59.32|56.92|59.92|57.52|59.21|56.81|0
1635449100000|2021-10-28 19:25:00|59.38|56.98|59.11|56.71|59.43|57.03|58.89|56.49|0
1635449400000|2021-10-28 19:30:00|59.16|56.76|59.48|57.08|60.24|57.84|59|56.6|0
1635449700000|2021-10-28 19:35:00|59.54|57.14|59.8|57.4|60.13|57.73|59.48|57.08|0
1635450000000|2021-10-28 19:40:00|59.75|57.35|59.16|56.76|60.08|57.68|59.16|56.76|0
1635450300000|2021-10-28 19:45:00|59.21|56.81|59.75|57.35|59.86|57.46|59|56.6|0
1635450600000|2021-10-28 19:50:00|60.02|57.62|60.89|58.49|61|58.6|59.91|57.51|0
1635450900000|2021-10-28 19:55:00|61|58.6|61.33|58.93|61.66|59.26|60.95|58.55|0
1635451200000|2021-10-28 20:00:00|61.61|59.21|60.45|58.05|61.89|59.49|60.29|57.89|0
1635451500000|2021-10-28 20:05:00|60.4|58|60.34|57.94|60.73|58.33|59.96|57.56|0
1635451800000|2021-10-28 20:10:00|60.4|58|60.4|58|60.83|58.43|60.4|58|0
1635452100000|2021-10-28 20:15:00|60.7|57.9|60.92|58.12|60.92|58.12|60.65|57.85|0
1635452400000|2021-10-28 20:20:00|60.87|58.07|60.92|58.12|60.98|58.18|60.87|58.07|0
1635452700000|2021-10-28 20:25:00|60.87|58.07|60.92|58.12|61.03|58.23|60.87|58.07|0
1635453000000|2021-10-28 20:30:00|60.37|57.57|59.45|56.65|60.37|57.57|58.28|55.48|0
1635453300000|2021-10-28 20:35:00|59.48|56.68|59.08|56.28|59.59|56.79|58.86|56.06|0
1635453600000|2021-10-28 20:40:00|59.13|56.33|59.61|56.81|59.61|56.81|59.08|56.28|0
1635453900000|2021-10-28 20:45:00|59.56|56.76|59.18|56.38|59.72|56.92|59.13|56.33|0
1635454200000|2021-10-28 20:50:00|59.23|56.43|59.99|57.19|59.99|57.19|59.23|56.43|0
1635454500000|2021-10-28 20:55:00|59.91|57.11|59.47|56.67|59.96|57.16|59.31|56.51|0
1635454800000|2021-10-28 21:00:00|59.42|56.62|59.44|56.64|59.55|56.75|59.42|56.62|0
1635455100000|2021-10-28 21:05:00|59.45|56.65|59.56|56.76|59.56|56.76|59.44|56.64|0
1635455400000|2021-10-28 21:10:00|59.58|56.78|59.5|56.7|59.58|56.78|59.45|56.65|0
1635455700000|2021-10-28 21:15:00|59.53|56.73|59.51|56.71|59.65|56.85|59.5|56.7|0
1635456000000|2021-10-28 21:20:00|59.52|56.72|59.56|56.76|59.6|56.8|59.52|56.72|0
1635456300000|2021-10-28 21:25:00|59.57|56.77|59.82|57.02|59.94|57.14|59.5|56.7|0
1635456600000|2021-10-28 21:30:00|59.86|57.06|59.96|57.16|60.06|57.26|59.82|57.02|0
1635456900000|2021-10-28 21:35:00|59.95|57.15|59.96|57.16|60.01|57.21|59.85|57.05|0
1635457200000|2021-10-28 21:40:00|59.95|57.15|59.91|57.11|60|57.2|59.91|57.11|0
1635457500000|2021-10-28 21:45:00|59.8|57|59.82|57.02|59.99|57.19|59.8|57|0
1635457800000|2021-10-28 21:50:00|59.81|57.01|59.81|57.01|59.94|57.14|59.78|56.98|0
1635458100000|2021-10-28 21:55:00|59.79|56.99|59.69|56.89|59.81|57.01|59.58|56.78|0
1635458400000|2021-10-28 22:00:00|59.62|56.82|59.33|56.53|59.76|56.96|59.16|56.36|0
1635458700000|2021-10-28 22:05:00|59.38|56.58|59.27|56.47|59.49|56.69|59.16|56.36|0
1635459000000|2021-10-28 22:10:00|59.38|56.58|59.32|56.52|59.38|56.58|59|56.2|0
1635459300000|2021-10-28 22:15:00|59.27|56.47|59.27|56.47|59.27|56.47|59.05|56.25|0
1635459600000|2021-10-28 22:20:00|59.32|56.52|59.43|56.63|59.48|56.68|59.27|56.47|0
1635459900000|2021-10-28 22:25:00|59.48|56.68|59.75|56.95|59.75|56.95|59.43|56.63|0
1635460200000|2021-10-28 22:30:00|59.81|57.01|59.32|56.52|59.81|57.01|59.32|56.52|0
1635460500000|2021-10-28 22:35:00|59.27|56.47|59|56.2|59.32|56.52|58.94|56.14|0
1635460800000|2021-10-28 22:40:00|58.97|56.17|58.73|55.93|59.05|56.25|58.73|55.93|0
1635461100000|2021-10-28 22:45:00|58.83|56.03|58.94|56.14|59|56.2|58.81|56.01|0
1635461400000|2021-10-28 22:50:00|58.91|56.11|58.89|56.09|59.05|56.25|58.78|55.98|0
1635461700000|2021-10-28 22:55:00|58.83|56.03|58.94|56.14|59.05|56.25|58.78|55.98|0
1635462000000|2021-10-28 23:00:00|58.88|56.08|58.99|56.19|59.15|56.35|58.83|56.03|0
1635462300000|2021-10-28 23:05:00|59.04|56.24|58.88|56.08|59.04|56.24|58.67|55.87|0
1635462600000|2021-10-28 23:10:00|58.86|56.06|59.04|56.24|59.04|56.24|58.83|56.03|0
1635462900000|2021-10-28 23:15:00|58.99|56.19|58.45|55.65|58.99|56.19|58.4|55.6|0
1635463200000|2021-10-28 23:20:00|58.51|55.71|58.51|55.71|58.61|55.81|58.51|55.71|0
1635463500000|2021-10-28 23:25:00|58.56|55.76|58.51|55.71|58.67|55.87|58.45|55.65|0
1635463800000|2021-10-28 23:30:00|58.45|55.65|58.61|55.81|58.61|55.81|58.35|55.55|0
1635464100000|2021-10-28 23:35:00|58.56|55.76|58.5|55.7|58.56|55.76|58.45|55.65|0
1635464400000|2021-10-28 23:40:00|58.56|55.76|58.45|55.65|58.56|55.76|58.34|55.54|0
1635464700000|2021-10-28 23:45:00|58.34|55.54|58.77|55.97|58.77|55.97|58.34|55.54|0
1635465000000|2021-10-28 23:50:00|58.82|56.02|58.87|56.07|58.98|56.18|58.79|55.99|0
1635465300000|2021-10-28 23:55:00|58.82|56.02|58.77|55.97|58.98|56.18|58.77|55.97|0
1635465600000|2021-10-29 00:00:00|58.87|56.07|58.87|56.07|59.25|56.45|58.61|55.81|0
1635465900000|2021-10-29 00:05:00|58.92|56.12|58.98|56.18|59.03|56.23|58.55|55.75|0
1635466200000|2021-10-29 00:10:00|59.03|56.23|58.5|55.7|59.03|56.23|58.39|55.59|0
1635466500000|2021-10-29 00:15:00|58.44|55.64|58.25|55.45|58.44|55.64|58.18|55.38|0
1635466800000|2021-10-29 00:20:00|58.23|55.43|58.07|55.27|58.39|55.59|57.96|55.16|0
1635467100000|2021-10-29 00:25:00|58.02|55.22|58.07|55.27|58.17|55.37|57.96|55.16|0
1635467400000|2021-10-29 00:30:00|58.02|55.22|58.23|55.43|58.33|55.53|58.02|55.22|0
1635467700000|2021-10-29 00:35:00|58.28|55.48|58.38|55.58|58.44|55.64|58.12|55.32|0
1635468000000|2021-10-29 00:40:00|58.49|55.69|58.6|55.8|58.65|55.85|58.28|55.48|0
1635468300000|2021-10-29 00:45:00|58.54|55.74|58.12|55.32|58.54|55.74|58.06|55.26|0
1635468600000|2021-10-29 00:50:00|58.17|55.37|58.06|55.26|58.28|55.48|58.06|55.26|0
1635468900000|2021-10-29 00:55:00|58.09|55.29|58.06|55.26|58.12|55.32|57.9|55.1|0
1635469200000|2021-10-29 01:00:00|58.09|55.29|57.9|55.1|58.27|55.47|57.85|55.05|0
1635469500000|2021-10-29 01:05:00|57.85|55.05|57.48|54.68|57.85|55.05|57.48|54.68|0
1635469800000|2021-10-29 01:10:00|57.53|54.73|57.85|55.05|57.85|55.05|57.48|54.68|0
1635470100000|2021-10-29 01:15:00|57.9|55.1|57.74|54.94|57.95|55.15|57.69|54.89|0
1635470400000|2021-10-29 01:20:00|57.79|54.99|57.48|54.68|57.79|54.99|57.43|54.63|0
1635470700000|2021-10-29 01:25:00|57.53|54.73|57.84|55.04|57.9|55.1|57.42|54.62|0
1635471000000|2021-10-29 01:30:00|57.87|55.07|58.05|55.25|58.11|55.31|57.69|54.89|0
1635471300000|2021-10-29 01:35:00|58.03|55.23|57.74|54.94|58.05|55.25|57.58|54.78|0
1635471600000|2021-10-29 01:40:00|57.68|54.88|57.89|55.09|57.89|55.09|57.58|54.78|0
1635471900000|2021-10-29 01:45:00|57.84|55.04|57.95|55.15|58|55.2|57.68|54.88|0
1635472200000|2021-10-29 01:50:00|58|55.2|58.21|55.41|58.26|55.46|57.89|55.09|0
1635472500000|2021-10-29 01:55:00|58.26|55.46|57.84|55.04|58.31|55.51|57.84|55.04|0
1635472800000|2021-10-29 02:00:00|57.89|55.09|57.94|55.14|58.07|55.27|57.84|55.04|0
1635473100000|2021-10-29 02:05:00|57.89|55.09|57.99|55.19|58.05|55.25|57.89|55.09|0
1635473400000|2021-10-29 02:10:00|57.94|55.14|58.31|55.51|58.31|55.51|57.84|55.04|0
1635473700000|2021-10-29 02:15:00|58.34|55.54|58.26|55.46|58.34|55.54|58.15|55.35|0
1635474000000|2021-10-29 02:20:00|58.31|55.51|58.1|55.3|58.31|55.51|58.04|55.24|0
1635474300000|2021-10-29 02:25:00|58.04|55.24|58.1|55.3|58.25|55.45|58.04|55.24|0
1635474600000|2021-10-29 02:30:00|58.07|55.27|57.94|55.14|58.07|55.27|57.88|55.08|0
1635474900000|2021-10-29 02:35:00|57.88|55.08|57.99|55.19|58.09|55.29|57.88|55.08|0
1635475200000|2021-10-29 02:40:00|58.04|55.24|58.09|55.29|58.09|55.29|57.99|55.19|0
1635475500000|2021-10-29 02:45:00|58.14|55.34|58.2|55.4|58.3|55.5|58.14|55.34|0
1635475800000|2021-10-29 02:50:00|58.25|55.45|58.09|55.29|58.25|55.45|58.09|55.29|0
1635476100000|2021-10-29 02:55:00|58.14|55.34|58.14|55.34|58.2|55.4|58.09|55.29|0
1635476400000|2021-10-29 03:00:00|58.19|55.39|58.14|55.34|58.19|55.39|57.98|55.18|0
1635476700000|2021-10-29 03:05:00|58.19|55.39|58.19|55.39|58.25|55.45|58.14|55.34|0
1635477000000|2021-10-29 03:10:00|58.16|55.36|58.19|55.39|58.24|55.44|58.09|55.29|0
1635477300000|2021-10-29 03:15:00|58.24|55.44|58.19|55.39|58.3|55.5|58.14|55.34|0
1635477600000|2021-10-29 03:20:00|58.22|55.42|58.72|55.92|58.88|56.08|58.22|55.42|0
1635477900000|2021-10-29 03:25:00|58.75|55.95|58.93|56.13|59.04|56.24|58.67|55.87|0
1635478200000|2021-10-29 03:30:00|58.91|56.11|58.83|56.03|58.93|56.13|58.77|55.97|0
1635478500000|2021-10-29 03:35:00|58.88|56.08|58.82|56.02|58.93|56.13|58.82|56.02|0
1635478800000|2021-10-29 03:40:00|58.8|56|58.72|55.92|58.82|56.02|58.66|55.86|0
1635479100000|2021-10-29 03:45:00|58.77|55.97|58.56|55.76|58.77|55.97|58.56|55.76|0
1635479400000|2021-10-29 03:50:00|58.61|55.81|58.55|55.75|58.66|55.86|58.5|55.7|0
1635479700000|2021-10-29 03:55:00|58.5|55.7|58.55|55.75|58.66|55.86|58.45|55.65|0
1635480000000|2021-10-29 04:00:00|58.61|55.81|58.61|55.81|58.66|55.86|58.5|55.7|0
1635480300000|2021-10-29 04:05:00|58.55|55.75|58.66|55.86|58.66|55.86|58.5|55.7|0
1635480600000|2021-10-29 04:10:00|58.6|55.8|58.55|55.75|58.66|55.86|58.5|55.7|0
1635480900000|2021-10-29 04:15:00|58.5|55.7|58.66|55.86|58.66|55.86|58.5|55.7|0
1635481200000|2021-10-29 04:20:00|59.18|56.38|60.77|57.97|60.88|58.08|59.18|56.38|0
1635481500000|2021-10-29 04:25:00|60.83|58.03|60.67|57.87|60.83|58.03|60.61|57.81|0
1635481800000|2021-10-29 04:30:00|60.61|57.81|60.12|57.32|60.67|57.87|60.07|57.27|0
1635482100000|2021-10-29 04:35:00|60.07|57.27|59.91|57.11|60.12|57.32|59.91|57.11|0
1635482400000|2021-10-29 04:40:00|59.93|57.13|60.01|57.21|60.12|57.32|59.85|57.05|0
1635482700000|2021-10-29 04:45:00|60.07|57.27|59.8|57|60.07|57.27|59.8|57|0
1635483000000|2021-10-29 04:50:00|59.85|57.05|59.91|57.11|59.99|57.19|59.75|56.95|0
1635483300000|2021-10-29 04:55:00|59.9|57.1|59.74|56.94|59.9|57.1|59.74|56.94|0
1635483600000|2021-10-29 05:00:00|59.69|56.89|59.58|56.78|59.74|56.94|59.42|56.62|0
1635483900000|2021-10-29 05:05:00|59.53|56.73|59.31|56.51|59.58|56.78|59.21|56.41|0
1635484200000|2021-10-29 05:10:00|59.29|56.49|59.42|56.62|59.42|56.62|59.05|56.25|0
1635484500000|2021-10-29 05:15:00|59.37|56.57|59.74|56.94|59.79|56.99|59.34|56.54|0
1635484800000|2021-10-29 05:20:00|59.79|56.99|59.42|56.62|59.79|56.99|59.26|56.46|0
1635485100000|2021-10-29 05:25:00|59.47|56.67|59.42|56.62|59.58|56.78|59.36|56.56|0
1635485400000|2021-10-29 05:30:00|59.39|56.59|59.52|56.72|59.79|56.99|59.39|56.59|0
1635485700000|2021-10-29 05:35:00|59.57|56.77|59.6|56.8|59.68|56.88|59.47|56.67|0
1635486000000|2021-10-29 05:40:00|59.57|56.77|59.47|56.67|59.63|56.83|59.31|56.51|0
1635486300000|2021-10-29 05:45:00|59.49|56.69|59.36|56.56|59.49|56.69|59.25|56.45|0
1635486600000|2021-10-29 05:50:00|59.3|56.5|59.25|56.45|59.36|56.56|59.09|56.29|0
1635486900000|2021-10-29 05:55:00|59.28|56.48|59.3|56.5|59.62|56.82|59.2|56.4|0
1635487200000|2021-10-29 06:00:00|59.36|56.56|58.93|56.13|59.36|56.56|58.82|56.02|0
1635487500000|2021-10-29 06:05:00|58.88|56.08|58.3|55.5|58.98|56.18|58.24|55.44|0
1635487800000|2021-10-29 06:10:00|58.19|55.39|58.29|55.49|58.61|55.81|58.19|55.39|0
1635488100000|2021-10-29 06:15:00|58.27|55.47|58.71|55.91|58.77|55.97|58.27|55.47|0
1635488400000|2021-10-29 06:20:00|58.77|55.97|58.66|55.86|58.77|55.97|58.45|55.65|0
1635488700000|2021-10-29 06:25:00|58.61|55.81|59.19|56.39|59.19|56.39|58.56|55.76|0
1635489000000|2021-10-29 06:30:00|59.24|56.44|59.29|56.49|59.46|56.66|58.98|56.18|0
1635489300000|2021-10-29 06:35:00|59.35|56.55|59.24|56.44|59.37|56.57|59.13|56.33|0
1635489600000|2021-10-29 06:40:00|59.19|56.39|58.97|56.17|59.24|56.44|58.87|56.07|0
1635489900000|2021-10-29 06:45:00|58.92|56.12|58.81|56.01|59.08|56.28|58.81|56.01|0
1635490200000|2021-10-29 06:50:00|58.87|56.07|58.97|56.17|59.13|56.33|58.71|55.91|0
1635490500000|2021-10-29 06:55:00|58.92|56.12|59.08|56.28|59.18|56.38|58.81|56.01|0
1635490800000|2021-10-29 07:00:00|58.86|56.06|59.24|56.44|59.99|57.19|57.79|54.99|0
1635491100000|2021-10-29 07:05:00|59.15|56.75|59.73|57.33|59.73|57.33|58.57|56.17|0
1635491400000|2021-10-29 07:10:00|59.79|57.39|60.75|58.35|60.81|58.41|59.73|57.33|0
1635491700000|2021-10-29 07:15:00|60.65|58.25|60.32|57.92|60.97|58.57|60.29|57.89|0
1635492000000|2021-10-29 07:20:00|60.38|57.98|60.97|58.57|60.97|58.57|60.32|57.92|0
1635492300000|2021-10-29 07:25:00|61.02|58.62|59.53|57.13|61.19|58.79|59.53|57.13|0
1635492600000|2021-10-29 07:30:00|59.75|57.35|59.26|56.86|59.86|57.46|59.05|56.65|0
1635492900000|2021-10-29 07:35:00|59.32|56.92|59.26|56.86|59.37|56.97|59.05|56.65|0
1635493200000|2021-10-29 07:40:00|59.32|56.92|59.32|56.92|59.48|57.08|59.16|56.76|0
1635493500000|2021-10-29 07:45:00|59.26|56.86|59.1|56.7|59.37|56.97|59.05|56.65|0
1635493800000|2021-10-29 07:50:00|59.15|56.75|59.21|56.81|59.37|56.97|58.57|56.17|0
1635494100000|2021-10-29 07:55:00|59.26|56.86|58.99|56.59|59.31|56.91|58.83|56.43|0
1635494400000|2021-10-29 08:00:00|58.94|56.54|59.2|56.8|59.2|56.8|58.78|56.38|0
1635494700000|2021-10-29 08:05:00|59.26|56.86|59.04|56.64|59.53|57.13|58.99|56.59|0
1635495000000|2021-10-29 08:10:00|59.15|56.75|59.31|56.91|59.36|56.96|59.04|56.64|0
1635495300000|2021-10-29 08:15:00|59.26|56.86|59.25|56.85|59.33|56.93|59.04|56.64|0
1635495600000|2021-10-29 08:20:00|59.31|56.91|59.25|56.85|59.47|57.07|59.2|56.8|0
1635495900000|2021-10-29 08:25:00|59.28|56.88|58.09|55.69|59.33|56.93|58.03|55.63|0
1635496200000|2021-10-29 08:30:00|58.03|55.63|58.45|56.05|58.88|56.48|57.98|55.58|0
1635496500000|2021-10-29 08:35:00|58.51|56.11|58.24|55.84|58.51|56.11|57.93|55.53|0
1635496800000|2021-10-29 08:40:00|58.22|55.82|58.35|55.95|58.35|55.95|57.93|55.53|0
1635497100000|2021-10-29 08:45:00|58.32|55.92|58.03|55.63|58.45|56.05|57.98|55.58|0
1635497400000|2021-10-29 08:50:00|57.98|55.58|58.72|56.32|58.72|56.32|57.9|55.5|0
1635497700000|2021-10-29 08:55:00|58.66|56.26|58.77|56.37|58.87|56.47|58.45|56.05|0
1635498000000|2021-10-29 09:00:00|58.55|56.15|58.71|56.31|58.93|56.53|58.55|56.15|0
1635498300000|2021-10-29 09:05:00|58.63|56.23|58.98|56.58|59.14|56.74|58.55|56.15|0
1635498600000|2021-10-29 09:10:00|58.92|56.52|58.92|56.52|59.14|56.74|58.82|56.42|0
1635498900000|2021-10-29 09:15:00|58.87|56.47|58.34|55.94|58.92|56.52|58.18|55.78|0
1635499200000|2021-10-29 09:20:00|58.36|55.96|58.6|56.2|58.66|56.26|57.92|55.52|0
1635499500000|2021-10-29 09:25:00|58.66|56.26|58.5|56.1|58.66|56.26|58.13|55.73|0
1635499800000|2021-10-29 09:30:00|58.47|56.07|58.44|56.04|58.65|56.25|58.39|55.99|0
1635500100000|2021-10-29 09:35:00|58.49|56.09|58.55|56.15|58.76|56.36|58.49|56.09|0
1635500400000|2021-10-29 09:40:00|58.44|56.04|58.28|55.88|58.49|56.09|58.12|55.72|0
1635500700000|2021-10-29 09:45:00|58.23|55.83|58.33|55.93|58.49|56.09|58.18|55.78|0
1635501000000|2021-10-29 09:50:00|58.36|55.96|58.52|56.12|58.81|56.41|58.36|55.96|0
1635501300000|2021-10-29 09:55:00|58.54|56.14|58.51|56.11|58.75|56.35|58.49|56.09|0
1635501600000|2021-10-29 10:00:00|58.49|56.09|58.75|56.35|58.99|56.59|58.49|56.09|0
1635501900000|2021-10-29 10:05:00|58.7|56.3|58.43|56.03|58.7|56.3|58.33|55.93|0
1635502200000|2021-10-29 10:10:00|58.46|56.06|57.44|55.04|58.54|56.14|57.38|54.98|0
1635502500000|2021-10-29 10:15:00|57.38|54.98|57.49|55.09|57.64|55.24|57.33|54.93|0
1635502800000|2021-10-29 10:20:00|57.46|55.06|58.26|55.86|58.53|56.13|57.23|54.83|0
1635503100000|2021-10-29 10:25:00|58.32|55.92|58.5|56.1|58.53|56.13|58.26|55.86|0
1635503400000|2021-10-29 10:30:00|58.47|56.07|58.95|56.55|59|56.6|58.42|56.02|0
1635503700000|2021-10-29 10:35:00|58.92|56.52|59.16|56.76|59.26|56.86|58.87|56.47|0
1635504000000|2021-10-29 10:40:00|59.1|56.7|59.16|56.76|59.32|56.92|58.89|56.49|0
1635504300000|2021-10-29 10:45:00|59.21|56.81|59.37|56.97|59.53|57.13|59.21|56.81|0
1635504600000|2021-10-29 10:50:00|59.42|57.02|59.21|56.81|59.42|57.02|59.15|56.75|0
1635504900000|2021-10-29 10:55:00|59.18|56.78|59.31|56.91|59.47|57.07|58.78|56.38|0
1635505200000|2021-10-29 11:00:00|59.21|56.81|59.47|57.07|59.53|57.13|59.21|56.81|0
1635505500000|2021-10-29 11:05:00|59.52|57.12|59.31|56.91|59.52|57.12|59.18|56.78|0
1635505800000|2021-10-29 11:10:00|59.34|56.94|59.47|57.07|59.68|57.28|59.28|56.88|0
1635506100000|2021-10-29 11:15:00|59.42|57.02|59.41|57.01|59.52|57.12|59.36|56.96|0
1635506400000|2021-10-29 11:20:00|59.36|56.96|59.47|57.07|59.57|57.17|59.36|56.96|0
1635506700000|2021-10-29 11:25:00|59.52|57.12|59.44|57.04|59.57|57.17|59.39|56.99|0
1635507000000|2021-10-29 11:30:00|59.47|57.07|59.31|56.91|59.57|57.17|59.2|56.8|0
1635507300000|2021-10-29 11:35:00|59.36|56.96|60.11|57.71|60.16|57.76|59.36|56.96|0
1635507600000|2021-10-29 11:40:00|60.16|57.76|60|57.6|60.16|57.76|59.78|57.38|0
1635507900000|2021-10-29 11:45:00|59.97|57.57|60.05|57.65|60.27|57.87|59.84|57.44|0
1635508200000|2021-10-29 11:50:00|60.1|57.7|59.05|56.65|60.32|57.92|58.16|55.76|0
1635508500000|2021-10-29 11:55:00|59.1|56.7|58.52|56.12|59.1|56.7|58.52|56.12|0
1635508800000|2021-10-29 12:00:00|58.46|56.06|58.46|56.06|58.57|56.17|58.25|55.85|0
1635509100000|2021-10-29 12:05:00|58.51|56.11|58.99|56.59|59.04|56.64|58.46|56.06|0
1635509400000|2021-10-29 12:10:00|59.04|56.64|58.99|56.59|59.26|56.86|58.83|56.43|0
1635509700000|2021-10-29 12:15:00|59.04|56.64|58.96|56.56|59.04|56.64|58.78|56.38|0
1635510000000|2021-10-29 12:20:00|58.99|56.59|58.83|56.43|59.15|56.75|58.83|56.43|0
1635510300000|2021-10-29 12:25:00|58.8|56.4|58.96|56.56|59.04|56.64|58.78|56.38|0
1635510600000|2021-10-29 12:30:00|58.99|56.59|59.2|56.8|59.47|57.07|58.56|56.16|0
1635510900000|2021-10-29 12:35:00|59.17|56.77|59.14|56.74|59.68|57.28|58.88|56.48|0
1635511200000|2021-10-29 12:40:00|59.09|56.69|58.66|56.26|59.2|56.8|58.61|56.21|0
1635511500000|2021-10-29 12:45:00|58.56|56.16|57.98|55.58|58.74|56.34|57.77|55.37|0
1635511800000|2021-10-29 12:50:00|57.87|55.47|57.56|55.16|58.03|55.63|57.3|54.9|0
1635512100000|2021-10-29 12:55:00|57.61|55.21|57.82|55.42|58.03|55.63|57.5|55.1|0
1635512400000|2021-10-29 13:00:00|57.77|55.37|57.61|55.21|58.13|55.73|57.5|55.1|0
1635512700000|2021-10-29 13:05:00|57.66|55.26|57.35|54.95|57.66|55.26|57.19|54.79|0
1635513000000|2021-10-29 13:10:00|57.29|54.89|57.81|55.41|57.81|55.41|57.29|54.89|0
1635513300000|2021-10-29 13:15:00|57.76|55.36|58.08|55.68|58.34|55.94|57.66|55.26|0
1635513600000|2021-10-29 13:20:00|58.02|55.62|58.18|55.78|58.29|55.89|57.97|55.57|0
1635513900000|2021-10-29 13:25:00|58.07|55.67|57.92|55.52|58.6|56.2|57.89|55.49|0
1635514200000|2021-10-29 13:30:00|57.99|55.59|59.13|56.73|59.13|56.73|57.45|55.05|0
1635514500000|2021-10-29 13:35:00|59.08|56.68|60.2|57.8|60.42|58.02|58.97|56.57|0
1635514800000|2021-10-29 13:40:00|60.26|57.86|60.53|58.13|60.69|58.29|60.23|57.83|0
1635515100000|2021-10-29 13:45:00|60.72|58.32|61.02|58.62|61.02|58.62|60.31|57.91|0
1635515400000|2021-10-29 13:50:00|60.96|58.56|61.34|58.94|61.46|59.06|60.31|57.91|0
1635515700000|2021-10-29 13:55:00|61.26|58.86|61.58|59.18|62.35|59.95|57.86|55.46|0
1635516000000|2021-10-29 14:00:00|61.63|59.23|61.47|59.07|61.91|59.51|61.3|58.9|0
1635516300000|2021-10-29 14:05:00|61.58|59.18|62.29|59.89|62.57|60.17|61.58|59.18|0
1635516600000|2021-10-29 14:10:00|62.35|59.95|61.57|59.17|62.35|59.95|61.52|59.12|0
1635516900000|2021-10-29 14:15:00|61.63|59.23|61.08|58.68|61.85|59.45|60.49|58.09|0
1635517200000|2021-10-29 14:20:00|61.14|58.74|60.86|58.46|61.79|59.39|60.84|58.44|0
1635517500000|2021-10-29 14:25:00|60.81|58.41|60.7|58.3|61.19|58.79|60.38|57.98|0
1635517800000|2021-10-29 14:30:00|60.86|58.46|60.81|58.41|60.86|58.46|60.21|57.81|0
1635518100000|2021-10-29 14:35:00|60.86|58.46|60.86|58.46|61.24|58.84|60.7|58.3|0
1635518400000|2021-10-29 14:40:00|60.91|58.51|61.4|59|61.4|59|60.7|58.3|0
1635518700000|2021-10-29 14:45:00|61.35|58.95|62.17|59.77|62.17|59.77|61.29|58.89|0
1635519000000|2021-10-29 14:50:00|62.23|59.83|61.9|59.5|62.56|60.16|61.73|59.33|0
1635519300000|2021-10-29 14:55:00|61.84|59.44|62.03|59.63|62.5|60.1|61.68|59.28|0
1635519600000|2021-10-29 15:00:00|62.17|59.77|62.33|59.93|62.5|60.1|62|59.6|0
1635519900000|2021-10-29 15:05:00|62.39|59.99|63.17|60.77|63.17|60.77|62.11|59.71|0
1635520200000|2021-10-29 15:10:00|63.11|60.71|63.22|60.82|63.61|61.21|63.11|60.71|0
1635520500000|2021-10-29 15:15:00|63.28|60.88|61.45|59.05|63.78|61.38|61.45|59.05|0
1635520800000|2021-10-29 15:20:00|61.56|59.16|61.83|59.43|61.83|59.43|61.33|58.93|0
1635521100000|2021-10-29 15:25:00|61.72|59.32|62.22|59.82|62.5|60.1|61.55|59.15|0
1635521400000|2021-10-29 15:30:00|62.17|59.77|62.84|60.44|63.12|60.72|62.17|59.77|0
1635521700000|2021-10-29 15:35:00|62.78|60.38|62.33|59.93|62.84|60.44|62.17|59.77|0
1635522000000|2021-10-29 15:40:00|62.28|59.88|61.89|59.49|62.39|59.99|61.67|59.27|0
1635522300000|2021-10-29 15:45:00|61.83|59.43|61.94|59.54|61.94|59.54|61.61|59.21|0
1635522600000|2021-10-29 15:50:00|61.89|59.49|62.27|59.87|62.39|59.99|61.83|59.43|0
1635522900000|2021-10-29 15:55:00|62.3|59.9|62.16|59.76|62.72|60.32|62.16|59.76|0
1635523200000|2021-10-29 16:00:00|62.22|59.82|62.49|60.09|62.55|60.15|61.94|59.54|0
1635523500000|2021-10-29 16:05:00|62.55|60.15|63.05|60.65|63.11|60.71|62.49|60.09|0
1635523800000|2021-10-29 16:10:00|63|60.6|63.33|60.93|63.73|61.33|63|60.6|0
1635524100000|2021-10-29 16:15:00|63.39|60.99|63.56|61.16|63.56|61.16|63.28|60.88|0
1635524400000|2021-10-29 16:20:00|63.61|61.21|64.35|61.95|64.58|62.18|63.44|61.04|0
1635524700000|2021-10-29 16:25:00|64.29|61.89|64.63|62.23|64.63|62.23|64.01|61.61|0
1635525000000|2021-10-29 16:30:00|64.58|62.18|64.18|61.78|64.63|62.23|64.18|61.78|0
1635525300000|2021-10-29 16:35:00|64.23|61.83|64.4|62|64.4|62|64.12|61.72|0
1635525600000|2021-10-29 16:40:00|64.35|61.95|64.46|62.06|64.52|62.12|64.29|61.89|0
1635525900000|2021-10-29 16:45:00|64.4|62|64|61.6|64.46|62.06|63.95|61.55|0
1635526200000|2021-10-29 16:50:00|64.06|61.66|63.78|61.38|64.06|61.66|63.61|61.21|0
1635526500000|2021-10-29 16:55:00|63.83|61.43|63.72|61.32|64|61.6|63.55|61.15|0
1635526800000|2021-10-29 17:00:00|63.77|61.37|64.06|61.66|64.06|61.66|63.6|61.2|0
1635527100000|2021-10-29 17:05:00|64|61.6|63.89|61.49|64|61.6|63.72|61.32|0
1635527400000|2021-10-29 17:10:00|63.94|61.54|64.17|61.77|64.23|61.83|63.83|61.43|0
1635527700000|2021-10-29 17:15:00|64.11|61.71|64.57|62.17|64.57|62.17|64.05|61.65|0
1635528000000|2021-10-29 17:20:00|64.51|62.11|64.05|61.65|64.51|62.11|64|61.6|0
1635528300000|2021-10-29 17:25:00|64.11|61.71|63.94|61.54|64.17|61.77|63.88|61.48|0
1635528600000|2021-10-29 17:30:00|63.99|61.59|63.82|61.42|64.16|61.76|63.82|61.42|0
1635528900000|2021-10-29 17:35:00|63.88|61.48|63.82|61.42|63.94|61.54|63.65|61.25|0
1635529200000|2021-10-29 17:40:00|63.76|61.36|63.71|61.31|63.88|61.48|63.59|61.19|0
1635529500000|2021-10-29 17:45:00|63.76|61.36|63.2|60.8|63.76|61.36|63.03|60.63|0
1635529800000|2021-10-29 17:50:00|63.25|60.85|63.42|61.02|63.48|61.08|63.14|60.74|0
1635530100000|2021-10-29 17:55:00|63.37|60.97|63.65|61.25|63.76|61.36|63.37|60.97|0
1635530400000|2021-10-29 18:00:00|63.59|61.19|63.62|61.22|63.65|61.25|63.31|60.91|0
1635530700000|2021-10-29 18:05:00|63.59|61.19|63.64|61.24|63.7|61.3|63.42|61.02|0
1635531000000|2021-10-29 18:10:00|63.59|61.19|63.36|60.96|63.76|61.36|63.31|60.91|0
1635531300000|2021-10-29 18:15:00|63.42|61.02|62.8|60.4|63.42|61.02|62.74|60.34|0
1635531600000|2021-10-29 18:20:00|62.85|60.45|62.13|59.73|63.08|60.68|62.13|59.73|0
1635531900000|2021-10-29 18:25:00|62.16|59.76|61.68|59.28|62.24|59.84|61.68|59.28|0
1635532200000|2021-10-29 18:30:00|61.74|59.34|61.68|59.28|61.96|59.56|61.46|59.06|0
1635532500000|2021-10-29 18:35:00|61.74|59.34|62.01|59.61|62.24|59.84|61.74|59.34|0
1635532800000|2021-10-29 18:40:00|62.07|59.67|62.63|60.23|62.74|60.34|62.07|59.67|0
1635533100000|2021-10-29 18:45:00|62.68|60.28|62.68|60.28|62.79|60.39|62.29|59.89|0
1635533400000|2021-10-29 18:50:00|62.62|60.22|62.62|60.22|62.85|60.45|62.51|60.11|0
1635533700000|2021-10-29 18:55:00|62.68|60.28|62.51|60.11|62.85|60.45|62.34|59.94|0
1635534000000|2021-10-29 19:00:00|62.57|60.17|62.29|59.89|62.73|60.33|62.01|59.61|0
1635534300000|2021-10-29 19:05:00|62.34|59.94|62.56|60.16|62.79|60.39|62.18|59.78|0
1635534600000|2021-10-29 19:10:00|62.51|60.11|62.23|59.83|62.56|60.16|62.06|59.66|0
1635534900000|2021-10-29 19:15:00|62.28|59.88|61.73|59.33|62.34|59.94|61.18|58.78|0
1635535200000|2021-10-29 19:20:00|61.78|59.38|61.34|58.94|62.17|59.77|61.34|58.94|0
1635535500000|2021-10-29 19:25:00|61.4|59|61.84|59.44|61.89|59.49|61.29|58.89|0
1635535800000|2021-10-29 19:30:00|61.89|59.49|62.39|59.99|62.45|60.05|61.62|59.22|0
1635536100000|2021-10-29 19:35:00|62.34|59.94|62.72|60.32|63.12|60.72|62.34|59.94|0
1635536400000|2021-10-29 19:40:00|62.67|60.27|63.4|61|63.57|61.17|62.67|60.27|0
1635536700000|2021-10-29 19:45:00|63.34|60.94|63.74|61.34|64.08|61.68|63.34|60.94|0
1635537000000|2021-10-29 19:50:00|63.79|61.39|65.22|62.82|65.28|62.88|63.4|61|0
1635537300000|2021-10-29 19:55:00|65.16|62.76|64.69|62.29|67.68|65.28|64.64|62.24|0
1635537600000|2021-10-29 20:00:00|65.04|62.64|63.3|60.9|66.01|63.61|62.91|60.51|0
1635537900000|2021-10-29 20:05:00|63.36|60.96|63.25|60.85|63.36|60.96|62.91|60.51|0
1635538200000|2021-10-29 20:10:00|63.19|60.79|63.58|61.18|63.81|61.41|63.19|60.79|0
1635753600000|2021-11-01 08:00:00|65.71|63.31|65.48|63.08|65.83|63.43|65.3|62.9|0
1635753900000|2021-11-01 08:05:00|65.53|63.13|65.05|62.65|66.16|63.76|63.89|61.49|0
1635754200000|2021-11-01 08:10:00|65.11|62.71|65.46|63.06|65.46|63.06|65.05|62.65|0
1635754500000|2021-11-01 08:15:00|65.57|63.17|66.1|63.7|66.22|63.82|65.52|63.12|0
1635754800000|2021-11-01 08:20:00|66.16|63.76|66.33|63.93|66.45|64.05|66.1|63.7|0
1635755100000|2021-11-01 08:25:00|66.27|63.87|66.45|64.05|66.63|64.23|66.04|63.64|0
1635755400000|2021-11-01 08:30:00|66.51|64.11|66.45|64.05|66.74|64.34|66.39|63.99|0
1635755700000|2021-11-01 08:35:00|66.48|64.08|66.74|64.34|66.92|64.52|66.48|64.08|0
1635756000000|2021-11-01 08:40:00|66.68|64.28|66.92|64.52|66.92|64.52|66.62|64.22|0
1635756300000|2021-11-01 08:45:00|66.86|64.46|66.86|64.46|66.98|64.58|66.74|64.34|0
1635756600000|2021-11-01 08:50:00|66.8|64.4|67.03|64.63|67.03|64.63|66.8|64.4|0
1635756900000|2021-11-01 08:55:00|66.97|64.57|67.15|64.75|67.15|64.75|66.91|64.51|0
1635757200000|2021-11-01 09:00:00|67.21|64.81|67.57|65.17|67.57|65.17|66.97|64.57|0
1635757500000|2021-11-01 09:05:00|67.51|65.11|67.86|65.46|67.86|65.46|67.51|65.11|0
1635757800000|2021-11-01 09:10:00|67.92|65.52|67.62|65.22|67.98|65.58|67.56|65.16|0
1635758100000|2021-11-01 09:15:00|67.59|65.19|67.5|65.1|67.62|65.22|67.44|65.04|0
1635758400000|2021-11-01 09:20:00|67.44|65.04|69.04|66.64|69.11|66.71|67.08|64.68|0
1635758700000|2021-11-01 09:25:00|69.1|66.7|69.04|66.64|69.1|66.7|68.8|66.4|0
1635759000000|2021-11-01 09:30:00|69.1|66.7|69.1|66.7|69.16|66.76|68.92|66.52|0
1635759300000|2021-11-01 09:35:00|69.04|66.64|69.1|66.7|69.22|66.82|68.92|66.52|0
1635759600000|2021-11-01 09:40:00|69.16|66.76|68.98|66.58|69.16|66.76|68.92|66.52|0
1635759900000|2021-11-01 09:45:00|68.92|66.52|68.92|66.52|68.98|66.58|68.74|66.34|0
1635760200000|2021-11-01 09:50:00|68.86|66.46|68.86|66.46|68.98|66.58|68.86|66.46|0
1635760500000|2021-11-01 09:55:00|68.8|66.4|68.92|66.52|69.04|66.64|68.8|66.4|0
1635760800000|2021-11-01 10:00:00|68.98|66.58|68.97|66.57|69.04|66.64|68.86|66.46|0
1635761100000|2021-11-01 10:05:00|68.91|66.51|69.03|66.63|69.1|66.7|68.91|66.51|0
1635761400000|2021-11-01 10:10:00|68.97|66.57|69.15|66.75|69.15|66.75|68.97|66.57|0
1635761700000|2021-11-01 10:15:00|69.09|66.69|69.33|66.93|69.39|66.99|69.03|66.63|0
1635762000000|2021-11-01 10:20:00|69.39|66.99|69.21|66.81|69.45|67.05|69.21|66.81|0
1635762300000|2021-11-01 10:25:00|69.15|66.75|68.97|66.57|69.15|66.75|68.91|66.51|0
1635762600000|2021-11-01 10:30:00|69.03|66.63|69.15|66.75|69.21|66.81|68.97|66.57|0
1635762900000|2021-11-01 10:35:00|69.21|66.81|69.18|66.78|69.33|66.93|69.15|66.75|0
1635763200000|2021-11-01 10:40:00|69.15|66.75|69.09|66.69|69.21|66.81|69.09|66.69|0
1635763500000|2021-11-01 10:45:00|69.15|66.75|69.27|66.87|69.27|66.87|69.09|66.69|0
1635763800000|2021-11-01 10:50:00|69.26|66.86|69.38|66.98|69.51|67.11|69.2|66.8|0
1635764100000|2021-11-01 10:55:00|69.44|67.04|69.56|67.16|69.56|67.16|69.32|66.92|0
1635764400000|2021-11-01 11:00:00|69.53|67.13|69.74|67.34|69.74|67.34|69.5|67.1|0
1635764700000|2021-11-01 11:05:00|69.81|67.41|69.74|67.34|69.81|67.41|69.68|67.28|0
1635765000000|2021-11-01 11:10:00|69.68|67.28|69.5|67.1|69.74|67.34|69.5|67.1|0
1635765300000|2021-11-01 11:15:00|69.47|67.07|69.38|66.98|69.56|67.16|69.32|66.92|0
1635765600000|2021-11-01 11:20:00|69.32|66.92|69.26|66.86|69.32|66.92|69.2|66.8|0
1635765900000|2021-11-01 11:25:00|69.32|66.92|69.26|66.86|69.32|66.92|69.26|66.86|0
1635766200000|2021-11-01 11:30:00|69.2|66.8|69.01|66.61|69.2|66.8|69.01|66.61|0
1635766500000|2021-11-01 11:35:00|68.95|66.55|68.95|66.55|68.95|66.55|68.89|66.49|0
1635766800000|2021-11-01 11:40:00|68.89|66.49|68.89|66.49|68.89|66.49|68.77|66.37|0
1635767100000|2021-11-01 11:45:00|68.95|66.55|69.01|66.61|69.07|66.67|68.89|66.49|0
1635767400000|2021-11-01 11:50:00|68.95|66.55|68.95|66.55|69.07|66.67|68.95|66.55|0
1635767700000|2021-11-01 11:55:00|68.89|66.49|68.95|66.55|69.01|66.61|68.89|66.49|0
1635768000000|2021-11-01 12:00:00|68.92|66.52|68.71|66.31|68.95|66.55|68.71|66.31|0
1635768300000|2021-11-01 12:05:00|68.77|66.37|68.59|66.19|68.77|66.37|68.41|66.01|0
1635768600000|2021-11-01 12:10:00|68.53|66.13|68.52|66.12|68.59|66.19|68.4|66|0
1635768900000|2021-11-01 12:15:00|68.46|66.06|68.58|66.18|68.64|66.24|68.34|65.94|0
1635769200000|2021-11-01 12:20:00|68.52|66.12|68.52|66.12|68.58|66.18|68.46|66.06|0
1635769500000|2021-11-01 12:25:00|68.58|66.18|68.52|66.12|68.58|66.18|68.46|66.06|0
1635769800000|2021-11-01 12:30:00|68.46|66.06|67.98|65.58|68.46|66.06|67.98|65.58|0
1635770100000|2021-11-01 12:35:00|67.92|65.52|67.98|65.58|68.1|65.7|67.8|65.4|0
1635770400000|2021-11-01 12:40:00|67.92|65.52|67.74|65.34|67.98|65.58|67.62|65.22|0
1635770700000|2021-11-01 12:45:00|67.8|65.4|67.33|64.93|67.98|65.58|67.27|64.87|0
1635771000000|2021-11-01 12:50:00|67.27|64.87|67.41|65.01|67.45|65.05|67.27|64.87|0
1635771300000|2021-11-01 12:55:00|67.44|65.04|67.33|64.93|67.44|65.04|67.27|64.87|0
1635771600000|2021-11-01 13:00:00|67.27|64.87|66.97|64.57|67.38|64.98|66.91|64.51|0
1635771900000|2021-11-01 13:05:00|67.03|64.63|66.5|64.1|67.09|64.69|66.21|63.81|0
1635772200000|2021-11-01 13:10:00|66.44|64.04|67.03|64.63|67.09|64.69|66.44|64.04|0
1635772500000|2021-11-01 13:15:00|66.97|64.57|67.26|64.86|67.26|64.86|66.97|64.57|0
1635772800000|2021-11-01 13:20:00|67.2|64.8|67.14|64.74|67.2|64.8|66.91|64.51|0
1635773100000|2021-11-01 13:25:00|67.08|64.68|67.02|64.62|67.26|64.86|66.97|64.57|0
1635773400000|2021-11-01 13:30:00|67.14|64.74|67.44|65.04|67.97|65.57|66.55|64.15|0
1635773700000|2021-11-01 13:35:00|67.38|64.98|67.35|64.95|67.82|65.42|66.29|63.89|0
1635774000000|2021-11-01 13:40:00|67.23|64.83|66.76|64.36|67.41|65.01|66.64|64.24|0
1635774300000|2021-11-01 13:45:00|66.7|64.3|65.36|62.96|67.17|64.77|65.31|62.91|0
1635774600000|2021-11-01 13:50:00|65.25|62.85|65.83|63.43|66.17|63.77|64.9|62.5|0
1635774900000|2021-11-01 13:55:00|65.71|63.31|65.25|62.85|66|63.6|65.05|62.65|0
1635775200000|2021-11-01 14:00:00|65.19|62.79|63.25|60.85|65.19|62.79|62.75|60.35|0
1635775500000|2021-11-01 14:05:00|63.48|61.08|65.24|62.84|65.42|63.02|63.48|61.08|0
1635775800000|2021-11-01 14:10:00|65.19|62.79|64.78|62.38|65.42|63.02|64.33|61.93|0
1635776100000|2021-11-01 14:15:00|64.9|62.5|64.84|62.44|65.24|62.84|64.56|62.16|0
1635776400000|2021-11-01 14:20:00|64.9|62.5|64.04|61.64|65.42|63.02|63.93|61.53|0
1635776700000|2021-11-01 14:25:00|64.15|61.75|64.67|62.27|65.01|62.61|64.15|61.75|0
1635777000000|2021-11-01 14:30:00|64.61|62.21|65.48|63.08|65.53|63.13|63.81|61.41|0
1635777300000|2021-11-01 14:35:00|65.42|63.02|65.02|62.62|65.53|63.13|64.9|62.5|0
1635777600000|2021-11-01 14:40:00|65.13|62.73|65.01|62.61|65.36|62.96|64.62|62.22|0
1635777900000|2021-11-01 14:45:00|65.07|62.67|65.24|62.84|65.53|63.13|64.84|62.44|0
1635778200000|2021-11-01 14:50:00|65.19|62.79|64.39|61.99|65.7|63.3|64.39|61.99|0
1635778500000|2021-11-01 14:55:00|64.5|62.1|64.73|62.33|64.73|62.33|64.1|61.7|0
1635778800000|2021-11-01 15:00:00|64.61|62.21|65.87|63.47|66.1|63.7|64.61|62.21|0
1635779100000|2021-11-01 15:05:00|65.81|63.41|65.64|63.24|66.1|63.7|65.64|63.24|0
1635779400000|2021-11-01 15:10:00|65.58|63.18|65.35|62.95|65.64|63.24|65.07|62.67|0
1635779700000|2021-11-01 15:15:00|65.29|62.89|65.98|63.58|65.98|63.58|65.24|62.84|0
1635780000000|2021-11-01 15:20:00|65.93|63.53|66.39|63.99|66.62|64.22|65.93|63.53|0
1635780300000|2021-11-01 15:25:00|66.45|64.05|66.55|64.15|66.79|64.39|65.45|63.05|0
1635780600000|2021-11-01 15:30:00|66.5|64.1|67.02|64.62|67.14|64.74|66.5|64.1|0
1635780900000|2021-11-01 15:35:00|66.96|64.56|66.26|63.86|66.96|64.56|66.15|63.75|0
1635781200000|2021-11-01 15:40:00|66.2|63.8|66.67|64.27|66.67|64.27|65.97|63.57|0
1635781500000|2021-11-01 15:45:00|66.61|64.21|66.66|64.26|66.84|64.44|66.32|63.92|0
1635781800000|2021-11-01 15:50:00|66.72|64.32|66.32|63.92|66.72|64.32|66.2|63.8|0
1635782100000|2021-11-01 15:55:00|66.26|63.86|67.01|64.61|67.01|64.61|66.26|63.86|0
1635782400000|2021-11-01 16:00:00|67.07|64.67|65.9|63.5|67.07|64.67|65.79|63.39|0
1635782700000|2021-11-01 16:05:00|65.96|63.56|66.25|63.85|66.25|63.85|65.79|63.39|0
1635783000000|2021-11-01 16:10:00|66.19|63.79|66.22|63.82|66.43|64.03|66.08|63.68|0
1635783300000|2021-11-01 16:15:00|66.25|63.85|66.13|63.73|66.37|63.97|65.79|63.39|0
1635783600000|2021-11-01 16:20:00|66.19|63.79|66.25|63.85|66.48|64.08|66.07|63.67|0
1635783900000|2021-11-01 16:25:00|66.31|63.91|66.36|63.96|66.36|63.96|66.02|63.62|0
1635784200000|2021-11-01 16:30:00|66.42|64.02|65.2|62.8|66.42|64.02|65.14|62.74|0
1635784500000|2021-11-01 16:35:00|65.14|62.74|65.6|63.2|65.66|63.26|65.08|62.68|0
1635784800000|2021-11-01 16:40:00|65.54|63.14|65.72|63.32|65.95|63.55|65.54|63.14|0
1635785100000|2021-11-01 16:45:00|65.66|63.26|65.83|63.43|65.89|63.49|65.37|62.97|0
1635785400000|2021-11-01 16:50:00|65.89|63.49|65.89|63.49|65.95|63.55|65.72|63.32|0
1635785700000|2021-11-01 16:55:00|65.95|63.55|65.95|63.55|66|63.6|65.83|63.43|0
1635786000000|2021-11-01 17:00:00|66|63.6|65.89|63.49|66.06|63.66|65.89|63.49|0
1635786300000|2021-11-01 17:05:00|65.95|63.55|65.54|63.14|66|63.6|65.54|63.14|0
1635786600000|2021-11-01 17:10:00|65.6|63.2|65.59|63.19|65.6|63.2|65.42|63.02|0
1635786900000|2021-11-01 17:15:00|65.65|63.25|65.42|63.02|65.88|63.48|65.36|62.96|0
1635787200000|2021-11-01 17:20:00|65.36|62.96|64.27|61.87|65.42|63.02|64.15|61.75|0
1635787500000|2021-11-01 17:25:00|64.33|61.93|64.27|61.87|64.73|62.33|63.93|61.53|0
1635787800000|2021-11-01 17:30:00|64.21|61.81|64.15|61.75|64.27|61.87|63.81|61.41|0
1635788100000|2021-11-01 17:35:00|64.12|61.72|64.44|62.04|64.55|62.15|64.09|61.69|0
1635788400000|2021-11-01 17:40:00|64.38|61.98|63.3|60.9|64.38|61.98|63.24|60.84|0
1635788700000|2021-11-01 17:45:00|63.24|60.84|63.52|61.12|63.69|61.29|63.24|60.84|0
1635789000000|2021-11-01 17:50:00|63.47|61.07|62.96|60.56|63.58|61.18|62.96|60.56|0
1635789300000|2021-11-01 17:55:00|63.01|60.61|63.3|60.9|63.47|61.07|63.01|60.61|0
1635789600000|2021-11-01 18:00:00|63.29|60.89|63.01|60.61|63.52|61.12|62.9|60.5|0
1635789900000|2021-11-01 18:05:00|62.96|60.56|63.12|60.72|63.35|60.95|62.84|60.44|0
1635790200000|2021-11-01 18:10:00|63.18|60.78|62.5|60.1|63.35|60.95|62.39|59.99|0
1635790500000|2021-11-01 18:15:00|62.48|60.08|62.28|59.88|62.62|60.22|61.89|59.49|0
1635790800000|2021-11-01 18:20:00|62.22|59.82|63.06|60.66|63.12|60.72|62.17|59.77|0
1635791100000|2021-11-01 18:25:00|63.01|60.61|62.84|60.44|63.12|60.72|62.73|60.33|0
1635791400000|2021-11-01 18:30:00|62.89|60.49|63.68|61.28|63.74|61.34|62.84|60.44|0
1635791700000|2021-11-01 18:35:00|63.63|61.23|63.34|60.94|63.91|61.51|63.34|60.94|0
1635792000000|2021-11-01 18:40:00|63.4|61|63.96|61.56|63.96|61.56|63.34|60.94|0
1635792300000|2021-11-01 18:45:00|63.91|61.51|64.19|61.79|64.25|61.85|63.91|61.51|0
1635792600000|2021-11-01 18:50:00|64.25|61.85|63.85|61.45|64.25|61.85|63.79|61.39|0
1635792900000|2021-11-01 18:55:00|63.91|61.51|64.13|61.73|64.36|61.96|63.85|61.45|0
1635793200000|2021-11-01 19:00:00|64.08|61.68|64.36|61.96|64.36|61.96|63.85|61.45|0
1635793500000|2021-11-01 19:05:00|64.42|62.02|64.19|61.79|64.42|62.02|64.07|61.67|0
1635793800000|2021-11-01 19:10:00|64.24|61.84|64.41|62.01|64.47|62.07|64.24|61.84|0
1635794100000|2021-11-01 19:15:00|64.3|61.9|64.18|61.78|64.41|62.01|64.13|61.73|0
1635794400000|2021-11-01 19:20:00|64.24|61.84|64.76|62.36|64.81|62.41|63.62|61.22|0
1635794700000|2021-11-01 19:25:00|64.81|62.41|64.53|62.13|64.87|62.47|64.47|62.07|0
1635795000000|2021-11-01 19:30:00|64.58|62.18|65.21|62.81|65.21|62.81|64.58|62.18|0
1635795300000|2021-11-01 19:35:00|65.16|62.76|64.93|62.53|65.27|62.87|64.64|62.24|0
1635795600000|2021-11-01 19:40:00|64.98|62.58|65.21|62.81|65.27|62.87|64.64|62.24|0
1635795900000|2021-11-01 19:45:00|65.24|62.84|65.27|62.87|65.38|62.98|65.1|62.7|0
1635796200000|2021-11-01 19:50:00|65.38|62.98|64.98|62.58|65.79|63.39|64.75|62.35|0
1635796500000|2021-11-01 19:55:00|65.04|62.64|65.96|63.56|66.43|64.03|64.81|62.41|0
1635796800000|2021-11-01 20:00:00|66.2|63.8|65.84|63.44|66.2|63.8|65.73|63.33|0
1635797100000|2021-11-01 20:05:00|65.9|63.5|65.55|63.15|65.96|63.56|65.5|63.1|0
1635797400000|2021-11-01 20:10:00|65.5|63.1|65.78|63.38|66.08|63.68|65.5|63.1|0
1635797700000|2021-11-01 20:15:00|65.98|63.18|65.98|63.18|66.04|63.24|65.75|62.95|0
1635798000000|2021-11-01 20:20:00|66.04|63.24|66.16|63.36|66.22|63.42|66.04|63.24|0
1635798300000|2021-11-01 20:25:00|66.21|63.41|66.21|63.41|66.27|63.47|66.21|63.41|0
1635798600000|2021-11-01 20:30:00|66.27|63.47|66.33|63.53|66.33|63.53|66.21|63.41|0
1635798900000|2021-11-01 20:35:00|66.27|63.47|66.21|63.41|66.27|63.47|66.21|63.41|0
1635799500000|2021-11-01 20:45:00|66.27|63.47|66.33|63.53|66.33|63.53|66.21|63.41|0
1635799800000|2021-11-01 20:50:00|66.27|63.47|66.21|63.41|66.33|63.53|66.21|63.41|0
1635800100000|2021-11-01 20:55:00|66.27|63.47|66.35|63.55|66.35|63.55|66.21|63.41|0
1635800400000|2021-11-01 21:00:00|66.33|63.53|66.29|63.49|66.33|63.53|66.24|63.44|0
1635800700000|2021-11-01 21:05:00|66.3|63.5|66.23|63.43|66.3|63.5|66.21|63.41|0
1635801000000|2021-11-01 21:10:00|66.22|63.42|66.13|63.33|66.22|63.42|66.11|63.31|0
1635801300000|2021-11-01 21:15:00|66.14|63.34|66.19|63.39|66.2|63.4|66.12|63.32|0
1635801600000|2021-11-01 21:20:00|66.2|63.4|66.22|63.42|66.23|63.43|66.2|63.4|0
1635801900000|2021-11-01 21:25:00|66.11|63.31|66.17|63.37|66.18|63.38|66.11|63.31|0
1635802200000|2021-11-01 21:30:00|66.15|63.35|66.16|63.36|66.17|63.37|66.15|63.35|0
1635802500000|2021-11-01 21:35:00|66.15|63.35|66.15|63.35|66.17|63.37|66.15|63.35|0
1635802800000|2021-11-01 21:40:00|66.17|63.37|66.17|63.37|66.17|63.37|66.15|63.35|0
1635803100000|2021-11-01 21:45:00|66.18|63.38|66.19|63.39|66.21|63.41|66.18|63.38|0
1635803400000|2021-11-01 21:50:00|66.21|63.41|66.24|63.44|66.24|63.44|66.21|63.41|0
1635803700000|2021-11-01 21:55:00|66.25|63.45|66.19|63.39|66.28|63.48|66.19|63.39|0
1635804000000|2021-11-01 22:00:00|66.4|63.6|66.02|63.22|66.45|63.65|65.96|63.16|0
1635804300000|2021-11-01 22:05:00|65.99|63.19|65.9|63.1|66.02|63.22|65.84|63.04|0
1635804600000|2021-11-01 22:10:00|65.96|63.16|65.9|63.1|66.02|63.22|65.9|63.1|0
1635804900000|2021-11-01 22:15:00|65.84|63.04|65.67|62.87|65.84|63.04|65.67|62.87|0
1635805200000|2021-11-01 22:20:00|65.72|62.92|66.01|63.21|66.07|63.27|65.67|62.87|0
1635805500000|2021-11-01 22:25:00|66.07|63.27|66.3|63.5|66.3|63.5|66.07|63.27|0
1635805800000|2021-11-01 22:30:00|66.36|63.56|66.3|63.5|66.54|63.74|66.3|63.5|0
1635806100000|2021-11-01 22:35:00|66.36|63.56|66.59|63.79|66.59|63.79|66.3|63.5|0
1635806400000|2021-11-01 22:40:00|66.65|63.85|66.88|64.08|66.88|64.08|66.65|63.85|0
1635806700000|2021-11-01 22:45:00|66.83|64.03|66.59|63.79|66.88|64.08|66.59|63.79|0
1635807000000|2021-11-01 22:50:00|66.56|63.76|66.65|63.85|66.65|63.85|66.53|63.73|0
1635807300000|2021-11-01 22:55:00|66.71|63.91|66.73|63.93|66.88|64.08|66.65|63.85|0
1635807600000|2021-11-01 23:00:00|66.7|63.9|66.35|63.55|66.7|63.9|66.24|63.44|0
1635807900000|2021-11-01 23:05:00|66.32|63.52|66.18|63.38|66.35|63.55|65.94|63.14|0
1635808200000|2021-11-01 23:10:00|66.23|63.43|65.88|63.08|66.29|63.49|65.77|62.97|0
1635808500000|2021-11-01 23:15:00|65.94|63.14|66.17|63.37|66.23|63.43|65.88|63.08|0
1635808800000|2021-11-01 23:20:00|66.23|63.43|66.17|63.37|66.35|63.55|66.17|63.37|0
1635809100000|2021-11-01 23:25:00|66.2|63.4|66.4|63.6|66.52|63.72|66.2|63.4|0
1635809400000|2021-11-01 23:30:00|66.35|63.55|65.94|63.14|66.35|63.55|65.88|63.08|0
1635809700000|2021-11-01 23:35:00|66|63.2|65.94|63.14|66.05|63.25|65.82|63.02|0
1635810000000|2021-11-01 23:40:00|65.88|63.08|65.99|63.19|66.05|63.25|65.82|63.02|0
1635810300000|2021-11-01 23:45:00|66.05|63.25|65.99|63.19|66.11|63.31|65.99|63.19|0
1635810600000|2021-11-01 23:50:00|66.05|63.25|65.93|63.13|66.05|63.25|65.87|63.07|0
1635810900000|2021-11-01 23:55:00|65.99|63.19|65.79|62.99|66.05|63.25|65.76|62.96|0
1635811200000|2021-11-02 00:00:00|65.7|62.9|65.76|62.96|65.99|63.19|65.47|62.67|0
1635811500000|2021-11-02 00:05:00|65.81|63.01|65.7|62.9|65.99|63.19|65.7|62.9|0
1635811800000|2021-11-02 00:10:00|65.64|62.84|65.58|62.78|65.7|62.9|65.41|62.61|0
1635812100000|2021-11-02 00:15:00|65.64|62.84|65.58|62.78|65.75|62.95|65.41|62.61|0
1635812400000|2021-11-02 00:20:00|65.64|62.84|65.52|62.72|65.75|62.95|65.46|62.66|0
1635812700000|2021-11-02 00:25:00|65.58|62.78|65.46|62.66|65.64|62.84|65.4|62.6|0
1635813000000|2021-11-02 00:30:00|65.52|62.72|65.46|62.66|65.58|62.78|65.4|62.6|0
1635813300000|2021-11-02 00:35:00|65.43|62.63|65.52|62.72|65.58|62.78|65.4|62.6|0
1635813600000|2021-11-02 00:40:00|65.49|62.69|65.46|62.66|65.63|62.83|65.46|62.66|0
1635813900000|2021-11-02 00:45:00|65.4|62.6|65.57|62.77|65.63|62.83|65.4|62.6|0
1635814200000|2021-11-02 00:50:00|65.63|62.83|65.51|62.71|65.8|63|65.51|62.71|0
1635814500000|2021-11-02 00:55:00|65.54|62.74|65.71|62.91|65.74|62.94|65.51|62.71|0
1635814800000|2021-11-02 01:00:00|65.74|62.94|65.74|62.94|66.03|63.23|65.63|62.83|0
1635815100000|2021-11-02 01:05:00|65.8|63|66.15|63.35|66.15|63.35|65.8|63|0
1635815400000|2021-11-02 01:10:00|66.21|63.41|65.97|63.17|66.21|63.41|65.97|63.17|0
1635815700000|2021-11-02 01:15:00|66.03|63.23|65.74|62.94|66.03|63.23|65.74|62.94|0
1635816000000|2021-11-02 01:20:00|65.8|63|65.62|62.82|65.85|63.05|65.56|62.76|0
1635816300000|2021-11-02 01:25:00|65.56|62.76|65.59|62.79|65.62|62.82|65.45|62.65|0
1635816600000|2021-11-02 01:30:00|65.56|62.76|64.76|61.96|65.68|62.88|64.76|61.96|0
1635816900000|2021-11-02 01:35:00|64.7|61.9|64.75|61.95|64.81|62.01|64.58|61.78|0
1635817200000|2021-11-02 01:40:00|64.78|61.98|64.81|62.01|64.87|62.07|64.58|61.78|0
1635817500000|2021-11-02 01:45:00|64.87|62.07|64.64|61.84|64.87|62.07|64.52|61.72|0
1635817800000|2021-11-02 01:50:00|64.52|61.72|64.75|61.95|64.81|62.01|64.52|61.72|0
1635818100000|2021-11-02 01:55:00|64.69|61.89|64.64|61.84|64.81|62.01|64.64|61.84|0
1635818400000|2021-11-02 02:00:00|64.69|61.89|64.92|62.12|64.92|62.12|64.63|61.83|0
1635818700000|2021-11-02 02:05:00|64.86|62.06|64.46|61.66|64.86|62.06|64.4|61.6|0
1635819000000|2021-11-02 02:10:00|64.52|61.72|64.57|61.77|64.69|61.89|64.46|61.66|0
1635819300000|2021-11-02 02:15:00|64.52|61.72|64.4|61.6|64.66|61.86|64.4|61.6|0
1635819600000|2021-11-02 02:20:00|64.37|61.57|64.46|61.66|64.52|61.72|64.34|61.54|0
1635819900000|2021-11-02 02:25:00|64.43|61.63|64.46|61.66|64.57|61.77|64.43|61.63|0
1635820200000|2021-11-02 02:30:00|64.4|61.6|63.94|61.14|64.4|61.6|63.89|61.09|0
1635820500000|2021-11-02 02:35:00|63.89|61.09|64.11|61.31|64.11|61.31|63.83|61.03|0
1635820800000|2021-11-02 02:40:00|64.06|61.26|63.94|61.14|64.11|61.31|63.83|61.03|0
1635821100000|2021-11-02 02:45:00|63.88|61.08|63.88|61.08|64|61.2|63.83|61.03|0
1635821400000|2021-11-02 02:50:00|63.94|61.14|63.82|61.02|64|61.2|63.82|61.02|0
1635821700000|2021-11-02 02:55:00|63.88|61.08|63.91|61.11|63.99|61.19|63.82|61.02|0
1635822000000|2021-11-02 03:00:00|63.88|61.08|64.16|61.36|64.16|61.36|63.88|61.08|0
1635822300000|2021-11-02 03:05:00|64.13|61.33|64.16|61.36|64.22|61.42|64.11|61.31|0
1635822600000|2021-11-02 03:10:00|64.11|61.31|63.82|61.02|64.11|61.31|63.59|60.79|0
1635822900000|2021-11-02 03:15:00|63.76|60.96|63.59|60.79|63.93|61.13|63.59|60.79|0
1635823200000|2021-11-02 03:20:00|63.65|60.85|63.7|60.9|63.71|60.91|63.42|60.62|0
1635823500000|2021-11-02 03:25:00|63.65|60.85|63.7|60.9|63.76|60.96|63.59|60.79|0
1635823800000|2021-11-02 03:30:00|63.76|60.96|63.73|60.93|63.87|61.07|63.7|60.9|0
1635824100000|2021-11-02 03:35:00|63.76|60.96|63.98|61.18|63.99|61.19|63.7|60.9|0
1635824400000|2021-11-02 03:40:00|64.04|61.24|63.93|61.13|64.04|61.24|63.9|61.1|0
1635824700000|2021-11-02 03:45:00|63.9|61.1|63.87|61.07|63.93|61.13|63.81|61.01|0
1635825000000|2021-11-02 03:50:00|63.9|61.1|63.87|61.07|63.93|61.13|63.81|61.01|0
1635825300000|2021-11-02 03:55:00|63.92|61.12|64.09|61.29|64.09|61.29|63.87|61.07|0
1635825600000|2021-11-02 04:00:00|64.04|61.24|64.09|61.29|64.15|61.35|64.04|61.24|0
1635825900000|2021-11-02 04:05:00|64.15|61.35|64.21|61.41|64.26|61.46|64.09|61.29|0
1635826200000|2021-11-02 04:10:00|64.26|61.46|64.32|61.52|64.38|61.58|64.2|61.4|0
1635826500000|2021-11-02 04:15:00|64.26|61.46|64.15|61.35|64.26|61.46|64.15|61.35|0
1635826800000|2021-11-02 04:20:00|64.2|61.4|64.09|61.29|64.2|61.4|64.03|61.23|0
1635827100000|2021-11-02 04:25:00|64.03|61.23|64.14|61.34|64.14|61.34|63.97|61.17|0
1635827400000|2021-11-02 04:30:00|64.2|61.4|64.2|61.4|64.31|61.51|64.2|61.4|0
1635827700000|2021-11-02 04:35:00|64.26|61.46|64.14|61.34|64.26|61.46|64.08|61.28|0
1635828000000|2021-11-02 04:40:00|64.08|61.28|64.14|61.34|64.25|61.45|64.08|61.28|0
1635828300000|2021-11-02 04:45:00|64.2|61.4|64.14|61.34|64.2|61.4|64.08|61.28|0
1635828600000|2021-11-02 04:50:00|64.2|61.4|64.08|61.28|64.2|61.4|64.02|61.22|0
1635828900000|2021-11-02 04:55:00|64.02|61.22|64.02|61.22|64.14|61.34|63.97|61.17|0
1635829200000|2021-11-02 05:00:00|63.97|61.17|63.85|61.05|64.08|61.28|63.74|60.94|0
1635829500000|2021-11-02 05:05:00|63.79|60.99|64.19|61.39|64.19|61.39|63.79|60.99|0
1635829800000|2021-11-02 05:10:00|64.13|61.33|64.3|61.5|64.3|61.5|64.08|61.28|0
1635830100000|2021-11-02 05:15:00|64.36|61.56|64.13|61.33|64.36|61.56|64.13|61.33|0
1635830400000|2021-11-02 05:20:00|64.16|61.36|64.22|61.42|64.3|61.5|64.07|61.27|0
1635830700000|2021-11-02 05:25:00|64.19|61.39|64.3|61.5|64.36|61.56|64.19|61.39|0
1635831000000|2021-11-02 05:30:00|64.33|61.53|64.41|61.61|64.59|61.79|64.33|61.53|0
1635831300000|2021-11-02 05:35:00|64.36|61.56|65.22|62.42|65.27|62.47|64.36|61.56|0
1635831600000|2021-11-02 05:40:00|65.39|62.59|65.27|62.47|65.45|62.65|65.21|62.41|0
1635831900000|2021-11-02 05:45:00|65.33|62.53|65.21|62.41|65.33|62.53|65.16|62.36|0
1635832200000|2021-11-02 05:50:00|65.27|62.47|66.37|63.57|66.61|63.81|65.21|62.41|0
1635832500000|2021-11-02 05:55:00|66.32|63.52|66.14|63.34|66.32|63.52|66.08|63.28|0
1635832800000|2021-11-02 06:00:00|66.08|63.28|65.68|62.88|66.14|63.34|65.68|62.88|0
1635833100000|2021-11-02 06:05:00|65.62|62.82|66.02|63.22|66.02|63.22|65.56|62.76|0
1635833400000|2021-11-02 06:10:00|65.96|63.16|65.85|63.05|66.02|63.22|65.85|63.05|0
1635833700000|2021-11-02 06:15:00|65.9|63.1|66.19|63.39|66.31|63.51|65.9|63.1|0
1635834000000|2021-11-02 06:20:00|66.14|63.34|66.13|63.33|66.31|63.51|66.02|63.22|0
1635834300000|2021-11-02 06:25:00|66.08|63.28|65.9|63.1|66.08|63.28|65.79|62.99|0
1635834600000|2021-11-02 06:30:00|65.93|63.13|66.19|63.39|66.25|63.45|65.79|62.99|0
1635834900000|2021-11-02 06:35:00|66.25|63.45|66.19|63.39|66.36|63.56|66.19|63.39|0
1635835200000|2021-11-02 06:40:00|66.25|63.45|66.25|63.45|66.25|63.45|66.13|63.33|0
1635835500000|2021-11-02 06:45:00|66.22|63.42|66.3|63.5|66.36|63.56|66.13|63.33|0
1635835800000|2021-11-02 06:50:00|66.33|63.53|66.83|64.03|66.83|64.03|66.3|63.5|0
1635836100000|2021-11-02 06:55:00|66.77|63.97|66.65|63.85|66.77|63.97|66.59|63.79|0
1635836400000|2021-11-02 07:00:00|66.59|63.79|66.36|63.56|66.71|63.91|66.3|63.5|0
1635836700000|2021-11-02 07:05:00|66.21|63.81|66.27|63.87|66.39|63.99|66.16|63.76|0
1635837000000|2021-11-02 07:10:00|66.21|63.81|66.5|64.1|66.5|64.1|66.21|63.81|0
1635837300000|2021-11-02 07:15:00|66.47|64.07|65.74|63.34|67.41|65.01|65.19|62.79|0
1635837600000|2021-11-02 07:20:00|65.68|63.28|65.36|62.96|65.74|63.34|65.05|62.65|0
1635837900000|2021-11-02 07:25:00|65.39|62.99|65.16|62.76|65.39|62.99|64.99|62.59|0
1635838200000|2021-11-02 07:30:00|65.22|62.82|65.27|62.87|65.27|62.87|65.04|62.64|0
1635838500000|2021-11-02 07:35:00|65.22|62.82|65.5|63.1|65.56|63.16|65.19|62.79|0
1635838800000|2021-11-02 07:40:00|65.56|63.16|65.27|62.87|65.56|63.16|65.27|62.87|0
1635839100000|2021-11-02 07:45:00|65.21|62.81|65.5|63.1|65.5|63.1|65.16|62.76|0
1635839400000|2021-11-02 07:50:00|65.44|63.04|65.93|63.53|65.97|63.57|65.44|63.04|0
1635839700000|2021-11-02 07:55:00|65.97|63.57|65.67|63.27|66.08|63.68|65.62|63.22|0
1635840000000|2021-11-02 08:00:00|65.73|63.33|65.44|63.04|65.73|63.33|65.32|62.92|0
1635840300000|2021-11-02 08:05:00|65.38|62.98|65.44|63.04|65.85|63.45|65.38|62.98|0
1635840600000|2021-11-02 08:10:00|65.38|62.98|65.5|63.1|65.61|63.21|65.32|62.92|0
1635840900000|2021-11-02 08:15:00|65.44|63.04|65.32|62.92|65.52|63.12|65.32|62.92|0
1635841200000|2021-11-02 08:20:00|65.38|62.98|65.44|63.04|65.67|63.27|65.32|62.92|0
1635841500000|2021-11-02 08:25:00|65.49|63.09|65.67|63.27|65.9|63.5|65.49|63.09|0
1635841800000|2021-11-02 08:30:00|65.55|63.15|65.96|63.56|66.07|63.67|65.55|63.15|0
1635842100000|2021-11-02 08:35:00|65.9|63.5|65.78|63.38|66.01|63.61|65.78|63.38|0
1635842400000|2021-11-02 08:40:00|65.72|63.32|65.78|63.38|65.92|63.52|65.72|63.32|0
1635842700000|2021-11-02 08:45:00|65.84|63.44|65.49|63.09|65.9|63.5|65.31|62.91|0
1635843000000|2021-11-02 08:50:00|65.55|63.15|65.31|62.91|65.55|63.15|65.25|62.85|0
1635843300000|2021-11-02 08:55:00|65.37|62.97|64.79|62.39|65.49|63.09|64.73|62.33|0
1635843600000|2021-11-02 09:00:00|64.82|62.42|64.79|62.39|64.85|62.45|64.33|61.93|0
1635843900000|2021-11-02 09:05:00|64.85|62.45|65.14|62.74|65.25|62.85|64.79|62.39|0
1635844200000|2021-11-02 09:10:00|65.19|62.79|65.19|62.79|65.31|62.91|65.02|62.62|0
1635844500000|2021-11-02 09:15:00|65.13|62.73|65.08|62.68|65.36|62.96|64.96|62.56|0
1635844800000|2021-11-02 09:20:00|65.13|62.73|65.65|63.25|65.71|63.31|65.08|62.68|0
1635845100000|2021-11-02 09:25:00|65.6|63.2|65.42|63.02|65.6|63.2|65.3|62.9|0
1635845400000|2021-11-02 09:30:00|65.39|62.99|65.19|62.79|65.54|63.14|65.19|62.79|0
1635845700000|2021-11-02 09:35:00|65.13|62.73|64.87|62.47|65.25|62.85|64.84|62.44|0
1635846000000|2021-11-02 09:40:00|64.84|62.44|64.95|62.55|65.01|62.61|64.72|62.32|0
1635846300000|2021-11-02 09:45:00|65.01|62.61|65.07|62.67|65.18|62.78|64.95|62.55|0
1635846600000|2021-11-02 09:50:00|65.01|62.61|65.07|62.67|65.13|62.73|64.89|62.49|0
1635846900000|2021-11-02 09:55:00|65.13|62.73|65.41|63.01|65.47|63.07|64.95|62.55|0
1635847200000|2021-11-02 10:00:00|65.47|63.07|65.24|62.84|65.53|63.13|65.18|62.78|0
1635847500000|2021-11-02 10:05:00|65.18|62.78|64.72|62.32|65.24|62.84|64.72|62.32|0
1635847800000|2021-11-02 10:10:00|64.69|62.29|65.01|62.61|65.01|62.61|64.69|62.29|0
1635848100000|2021-11-02 10:15:00|64.98|62.58|65.06|62.66|65.12|62.72|64.95|62.55|0
1635848400000|2021-11-02 10:20:00|65.12|62.72|65.29|62.89|65.35|62.95|64.89|62.49|0
1635848700000|2021-11-02 10:25:00|65.35|62.95|65.12|62.72|65.41|63.01|64.94|62.54|0
1635849000000|2021-11-02 10:30:00|65.23|62.83|65.46|63.06|65.52|63.12|65.17|62.77|0
1635849300000|2021-11-02 10:35:00|65.52|63.12|65.46|63.06|65.58|63.18|65.29|62.89|0
1635849600000|2021-11-02 10:40:00|65.4|63|65.55|63.15|65.69|63.29|65.4|63|0
1635849900000|2021-11-02 10:45:00|65.58|63.18|65.63|63.23|65.75|63.35|65.52|63.12|0
1635850200000|2021-11-02 10:50:00|65.58|63.18|65.69|63.29|65.75|63.35|65.57|63.17|0
1635850500000|2021-11-02 10:55:00|65.75|63.35|65.92|63.52|65.92|63.52|65.69|63.29|0
1635850800000|2021-11-02 11:00:00|65.86|63.46|65.92|63.52|66.1|63.7|65.86|63.46|0
1635851100000|2021-11-02 11:05:00|65.86|63.46|65.63|63.23|65.86|63.46|65.46|63.06|0
1635851400000|2021-11-02 11:10:00|65.69|63.29|65.83|63.43|65.92|63.52|65.69|63.29|0
1635851700000|2021-11-02 11:15:00|65.8|63.4|65.86|63.46|65.86|63.46|65.54|63.14|0
1635852000000|2021-11-02 11:20:00|65.92|63.52|65.92|63.52|66.03|63.63|65.8|63.4|0
1635852300000|2021-11-02 11:25:00|65.86|63.46|65.74|63.34|65.86|63.46|65.68|63.28|0
1635852600000|2021-11-02 11:30:00|65.8|63.4|66.38|63.98|66.44|64.04|65.74|63.34|0
1635852900000|2021-11-02 11:35:00|66.32|63.92|66.38|63.98|66.56|64.16|66.26|63.86|0
1635853200000|2021-11-02 11:40:00|66.44|64.04|66.32|63.92|66.44|64.04|66.32|63.92|0
1635853500000|2021-11-02 11:45:00|66.38|63.98|66.26|63.86|66.44|64.04|66.14|63.74|0
1635853800000|2021-11-02 11:50:00|66.2|63.8|66.14|63.74|66.26|63.86|66.03|63.63|0
1635854100000|2021-11-02 11:55:00|66.08|63.68|66.08|63.68|66.14|63.74|66.02|63.62|0
1635854400000|2021-11-02 12:00:00|66.14|63.74|66.32|63.92|66.37|63.97|66.14|63.74|0
1635854700000|2021-11-02 12:05:00|66.37|63.97|66.31|63.91|66.37|63.97|66.2|63.8|0
1635855000000|2021-11-02 12:10:00|66.26|63.86|66.66|64.26|66.72|64.32|66.26|63.86|0
1635855300000|2021-11-02 12:15:00|66.61|64.21|66.37|63.97|66.66|64.26|66.31|63.91|0
1635855600000|2021-11-02 12:20:00|66.31|63.91|66.43|64.03|66.49|64.09|66.31|63.91|0
1635855900000|2021-11-02 12:25:00|66.37|63.97|66.49|64.09|66.54|64.14|66.37|63.97|0
1635856200000|2021-11-02 12:30:00|66.43|64.03|66.6|64.2|66.66|64.26|66.43|64.03|0
1635856500000|2021-11-02 12:35:00|66.66|64.26|66.72|64.32|66.84|64.44|66.66|64.26|0
1635856800000|2021-11-02 12:40:00|66.69|64.29|66.6|64.2|66.72|64.32|66.6|64.2|0
1635857100000|2021-11-02 12:45:00|66.54|64.14|66.54|64.14|66.6|64.2|66.48|64.08|0
1635857400000|2021-11-02 12:50:00|66.6|64.2|66.54|64.14|66.77|64.37|66.54|64.14|0
1635857700000|2021-11-02 12:55:00|66.6|64.2|66.48|64.08|66.83|64.43|66.42|64.02|0
1635858000000|2021-11-02 13:00:00|66.54|64.14|66.42|64.02|66.71|64.31|66.42|64.02|0
1635858300000|2021-11-02 13:05:00|66.36|63.96|66.3|63.9|66.48|64.08|66.3|63.9|0
1635858600000|2021-11-02 13:10:00|66.36|63.96|66.24|63.84|66.36|63.96|66.01|63.61|0
1635858900000|2021-11-02 13:15:00|66.3|63.9|66.12|63.72|66.36|63.96|66.12|63.72|0
1635859200000|2021-11-02 13:20:00|66.18|63.78|66.18|63.78|66.36|63.96|66.18|63.78|0
1635859500000|2021-11-02 13:25:00|66.24|63.84|66.24|63.84|66.35|63.95|66.06|63.66|0
1635859800000|2021-11-02 13:30:00|66.18|63.78|66|63.6|67|64.6|65.94|63.54|0
1635860100000|2021-11-02 13:35:00|65.89|63.49|67.65|65.25|67.65|65.25|65.89|63.49|0
1635860400000|2021-11-02 13:40:00|67.59|65.19|67.35|64.95|67.77|65.37|66.76|64.36|0
1635860700000|2021-11-02 13:45:00|67.41|65.01|67.71|65.31|67.94|65.54|67.35|64.95|0
1635861000000|2021-11-02 13:50:00|67.41|65.01|68.3|65.9|68.3|65.9|67.35|64.95|0
1635861300000|2021-11-02 13:55:00|68.36|65.96|68.3|65.9|68.66|66.26|67.7|65.3|0
1635861600000|2021-11-02 14:00:00|68.48|66.08|68.55|66.15|69.56|67.16|67.77|65.37|0
1635861900000|2021-11-02 14:05:00|68.61|66.21|68.19|65.79|68.73|66.33|67.65|65.25|0
1635862200000|2021-11-02 14:10:00|68.25|65.85|67.35|64.95|68.43|66.03|67.12|64.72|0
1635862500000|2021-11-02 14:15:00|67.41|65.01|67.65|65.25|68.25|65.85|67.35|64.95|0
1635862800000|2021-11-02 14:20:00|67.77|65.37|68.01|65.61|68.19|65.79|67.71|65.31|0
1635863100000|2021-11-02 14:25:00|68.03|65.63|68.24|65.84|68.42|66.02|67.83|65.43|0
1635863400000|2021-11-02 14:30:00|68.3|65.9|68.42|66.02|68.54|66.14|68.06|65.66|0
1635863700000|2021-11-02 14:35:00|68.3|65.9|68.66|66.26|68.72|66.32|67.94|65.54|0
1635864000000|2021-11-02 14:40:00|68.72|66.32|68.24|65.84|68.78|66.38|68.24|65.84|0
1635864300000|2021-11-02 14:45:00|68.42|66.02|68.78|66.38|68.84|66.44|68.12|65.72|0
1635864600000|2021-11-02 14:50:00|68.72|66.32|68.54|66.14|68.96|66.56|68.54|66.14|0
1635864900000|2021-11-02 14:55:00|68.48|66.08|69.08|66.68|69.44|67.04|68.48|66.08|0
1635865200000|2021-11-02 15:00:00|69.14|66.74|69.26|66.86|69.68|67.28|69.14|66.74|0
1635865500000|2021-11-02 15:05:00|69.32|66.92|68.71|66.31|69.44|67.04|68.65|66.25|0
1635865800000|2021-11-02 15:10:00|68.77|66.37|68.77|66.37|69.01|66.61|68.59|66.19|0
1635866100000|2021-11-02 15:15:00|68.71|66.31|68.53|66.13|68.71|66.31|68.41|66.01|0
1635866400000|2021-11-02 15:20:00|68.59|66.19|68.83|66.43|68.95|66.55|68.35|65.95|0
1635866700000|2021-11-02 15:25:00|68.89|66.49|69.68|67.28|69.68|67.28|68.71|66.31|0
1635867000000|2021-11-02 15:30:00|69.62|67.22|69.49|67.09|69.68|67.28|69.31|66.91|0
1635867300000|2021-11-02 15:35:00|69.55|67.15|69.61|67.21|69.67|67.27|69.37|66.97|0
1635867600000|2021-11-02 15:40:00|69.55|67.15|70.37|67.97|70.37|67.97|69.49|67.09|0
1635867900000|2021-11-02 15:45:00|70.4|68|69.92|67.52|70.65|68.25|69.85|67.45|0
1635868200000|2021-11-02 15:50:00|69.98|67.58|69.13|66.73|69.98|67.58|69|66.6|0
1635868500000|2021-11-02 15:55:00|69.06|66.66|68.64|66.24|69.13|66.73|68.64|66.24|0
1635868800000|2021-11-02 16:00:00|68.7|66.3|68.4|66|68.82|66.42|68.22|65.82|0
1635869100000|2021-11-02 16:05:00|68.34|65.94|68.04|65.64|68.52|66.12|67.86|65.46|0
1635869400000|2021-11-02 16:10:00|68.1|65.7|68.64|66.24|68.76|66.36|67.92|65.52|0
1635869700000|2021-11-02 16:15:00|68.7|66.3|69.06|66.66|69.12|66.72|68.52|66.12|0
1635870000000|2021-11-02 16:20:00|69.12|66.72|69.24|66.84|69.48|67.08|69.12|66.72|0
1635870300000|2021-11-02 16:25:00|69.3|66.9|69.36|66.96|69.36|66.96|69.06|66.66|0
1635870600000|2021-11-02 16:30:00|69.42|67.02|69.42|67.02|69.48|67.08|69.06|66.66|0
1635870900000|2021-11-02 16:35:00|69.48|67.08|69.66|67.26|69.72|67.32|69.42|67.02|0
1635871200000|2021-11-02 16:40:00|69.72|67.32|69.66|67.26|69.78|67.38|69.29|66.89|0
1635871500000|2021-11-02 16:45:00|69.6|67.2|70.08|67.68|70.08|67.68|69.6|67.2|0
1635871800000|2021-11-02 16:50:00|70.14|67.74|70.08|67.68|70.33|67.93|69.9|67.5|0
1635872100000|2021-11-02 16:55:00|70.02|67.62|69.96|67.56|70.14|67.74|69.96|67.56|0
1635872400000|2021-11-02 17:00:00|70.02|67.62|69.9|67.5|70.02|67.62|69.59|67.19|0
1635872700000|2021-11-02 17:05:00|69.84|67.44|69.9|67.5|70.14|67.74|69.53|67.13|0
1635873000000|2021-11-02 17:10:00|69.96|67.56|70.14|67.74|70.26|67.86|69.96|67.56|0
1635873300000|2021-11-02 17:15:00|70.08|67.68|69.83|67.43|70.11|67.71|69.77|67.37|0
1635873600000|2021-11-02 17:20:00|69.89|67.49|70.08|67.68|70.14|67.74|69.71|67.31|0
1635873900000|2021-11-02 17:25:00|70.01|67.61|69.04|66.64|70.01|67.61|69.04|66.64|0
1635874200000|2021-11-02 17:30:00|68.98|66.58|68.68|66.28|69.04|66.64|68.68|66.28|0
1635874500000|2021-11-02 17:35:00|68.74|66.34|69.01|66.61|69.1|66.7|68.44|66.04|0
1635874800000|2021-11-02 17:40:00|69.04|66.64|69.46|67.06|69.46|67.06|68.92|66.52|0
1635875100000|2021-11-02 17:45:00|69.52|67.12|69.28|66.88|69.52|67.12|69.1|66.7|0
1635875400000|2021-11-02 17:50:00|69.34|66.94|69.22|66.82|69.52|67.12|69.1|66.7|0
1635875700000|2021-11-02 17:55:00|69.28|66.88|69.22|66.82|69.4|67|69.04|66.64|0
1635876000000|2021-11-02 18:00:00|69.28|66.88|69.15|66.75|69.4|67|68.85|66.45|0
1635876300000|2021-11-02 18:05:00|69.09|66.69|68.43|66.03|69.09|66.69|68.43|66.03|0
1635876600000|2021-11-02 18:10:00|68.49|66.09|68.61|66.21|68.79|66.39|68.37|65.97|0
1635876900000|2021-11-02 18:15:00|68.49|66.09|69.03|66.63|69.03|66.63|68.19|65.79|0
1635877200000|2021-11-02 18:20:00|68.97|66.57|68.61|66.21|69.03|66.63|68.49|66.09|0
1635877500000|2021-11-02 18:25:00|68.67|66.27|68.73|66.33|69.09|66.69|68.37|65.97|0
1635877800000|2021-11-02 18:30:00|68.79|66.39|68.48|66.08|68.79|66.39|68.48|66.08|0
1635878100000|2021-11-02 18:35:00|68.54|66.14|69.09|66.69|69.15|66.75|68.48|66.08|0
1635878400000|2021-11-02 18:40:00|69.15|66.75|69.39|66.99|69.45|67.05|69.15|66.75|0
1635878700000|2021-11-02 18:45:00|69.33|66.93|69.51|67.11|69.75|67.35|69.33|66.93|0
1635879000000|2021-11-02 18:50:00|69.45|67.05|69.51|67.11|69.69|67.29|69.32|66.92|0
1635879300000|2021-11-02 18:55:00|69.57|67.17|69.87|67.47|69.93|67.53|69.38|66.98|0
1635879600000|2021-11-02 19:00:00|69.93|67.53|69.87|67.47|70.05|67.65|69.75|67.35|0
1635879900000|2021-11-02 19:05:00|69.81|67.41|69.99|67.59|70.05|67.65|69.69|67.29|0
1635880200000|2021-11-02 19:10:00|69.93|67.53|69.62|67.22|69.99|67.59|69.5|67.1|0
1635880500000|2021-11-02 19:15:00|69.68|67.28|69.38|66.98|69.74|67.34|69.32|66.92|0
1635880800000|2021-11-02 19:20:00|69.32|66.92|69.2|66.8|69.38|66.98|69.07|66.67|0
1635881100000|2021-11-02 19:25:00|69.14|66.74|69.62|67.22|69.62|67.22|68.95|66.55|0
1635881400000|2021-11-02 19:30:00|69.68|67.28|69.19|66.79|69.74|67.34|68.89|66.49|0
1635881700000|2021-11-02 19:35:00|69.25|66.85|69.07|66.67|69.43|67.03|69.07|66.67|0
1635882000000|2021-11-02 19:40:00|69.13|66.73|69.74|67.34|69.74|67.34|69.07|66.67|0
1635882300000|2021-11-02 19:45:00|69.68|67.28|69.92|67.52|70.22|67.82|69.55|67.15|0
1635882600000|2021-11-02 19:50:00|69.8|67.4|69.1|66.7|69.8|67.4|68.71|66.31|0
1635882900000|2021-11-02 19:55:00|69.07|66.67|69.73|67.33|69.85|67.45|68.65|66.25|0
1635883200000|2021-11-02 20:00:00|69.67|67.27|69|66.6|69.79|67.39|69|66.6|0
1635883500000|2021-11-02 20:05:00|69.07|66.67|69.12|66.72|69.13|66.73|68.94|66.54|0
1635883800000|2021-11-02 20:10:00|69.06|66.66|69.24|66.84|69.43|67.03|69.06|66.66|0
1635884100000|2021-11-02 20:15:00|69.57|66.77|69.44|66.64|69.57|66.77|69.38|66.58|0
1635884400000|2021-11-02 20:20:00|69.56|66.76|69.44|66.64|69.56|66.76|69.44|66.64|0
1635884700000|2021-11-02 20:25:00|69.5|66.7|69.5|66.7|69.5|66.7|69.44|66.64|0
1635885000000|2021-11-02 20:30:00|69.56|66.76|69.56|66.76|69.56|66.76|69.5|66.7|0
1635885300000|2021-11-02 20:35:00|69.5|66.7|69.56|66.76|69.62|66.82|69.5|66.7|0
1635885600000|2021-11-02 20:40:00|69.5|66.7|69.62|66.82|69.62|66.82|69.5|66.7|0
1635885900000|2021-11-02 20:45:00|69.65|66.85|69.5|66.7|69.8|67|69.5|66.7|0
1635886200000|2021-11-02 20:50:00|69.56|66.76|69.5|66.7|69.56|66.76|69.5|66.7|0
1635886500000|2021-11-02 20:55:00|69.49|66.69|69.52|66.72|69.62|66.82|69.46|66.66|0
1635886800000|2021-11-02 21:00:00|69.53|66.73|69.56|66.76|69.56|66.76|69.52|66.72|0
1635887100000|2021-11-02 21:05:00|69.55|66.75|69.54|66.74|69.6|66.8|69.54|66.74|0
1635887400000|2021-11-02 21:10:00|69.55|66.75|69.54|66.74|69.55|66.75|69.53|66.73|0
1635887700000|2021-11-02 21:15:00|69.55|66.75|69.56|66.76|69.56|66.76|69.55|66.75|0
1635888000000|2021-11-02 21:20:00|69.57|66.77|69.56|66.76|69.58|66.78|69.55|66.75|0
1635888300000|2021-11-02 21:25:00|69.54|66.74|69.54|66.74|69.58|66.78|69.54|66.74|0
1635888600000|2021-11-02 21:30:00|69.55|66.75|69.58|66.78|69.65|66.85|69.55|66.75|0
1635888900000|2021-11-02 21:35:00|69.57|66.77|69.53|66.73|69.58|66.78|69.53|66.73|0
1635889200000|2021-11-02 21:40:00|69.52|66.72|69.48|66.68|69.52|66.72|69.47|66.67|0
1635889500000|2021-11-02 21:45:00|69.47|66.67|69.43|66.63|69.47|66.67|69.41|66.61|0
1635889800000|2021-11-02 21:50:00|69.44|66.64|69.5|66.7|69.51|66.71|69.42|66.62|0
1635890100000|2021-11-02 21:55:00|69.44|66.64|69.44|66.64|69.47|66.67|69.42|66.62|0
1635890400000|2021-11-02 22:00:00|69.51|66.71|69.24|66.44|69.51|66.71|69.18|66.38|0
1635890700000|2021-11-02 22:05:00|69.3|66.5|69.05|66.25|69.3|66.5|68.99|66.19|0
1635891000000|2021-11-02 22:10:00|69.11|66.31|69.17|66.37|69.3|66.5|69.11|66.31|0
1635891300000|2021-11-02 22:15:00|69.11|66.31|69.11|66.31|69.17|66.37|69.11|66.31|0
1635891600000|2021-11-02 22:20:00|69.14|66.34|69.17|66.37|69.17|66.37|69.05|66.25|0
1635891900000|2021-11-02 22:25:00|69.11|66.31|69.11|66.31|69.11|66.31|69.05|66.25|0
1635892200000|2021-11-02 22:30:00|69.08|66.28|69.11|66.31|69.17|66.37|69.05|66.25|0
1635892500000|2021-11-02 22:35:00|69.14|66.34|69.23|66.43|69.23|66.43|69.11|66.31|0
1635892800000|2021-11-02 22:40:00|69.29|66.49|69.35|66.55|69.35|66.55|69.17|66.37|0
1635893100000|2021-11-02 22:45:00|69.41|66.61|69.41|66.61|69.47|66.67|69.41|66.61|0
1635893400000|2021-11-02 22:50:00|69.35|66.55|69.04|66.24|69.35|66.55|68.92|66.12|0
1635893700000|2021-11-02 22:55:00|68.98|66.18|68.92|66.12|69.04|66.24|68.92|66.12|0
1635894000000|2021-11-02 23:00:00|68.98|66.18|69.16|66.36|69.16|66.36|68.98|66.18|0
1635894300000|2021-11-02 23:05:00|69.1|66.3|69.04|66.24|69.22|66.42|69.04|66.24|0
1635894600000|2021-11-02 23:10:00|69.01|66.21|68.98|66.18|69.1|66.3|68.92|66.12|0
1635894900000|2021-11-02 23:15:00|68.95|66.15|68.95|66.15|69.04|66.24|68.95|66.15|0
1635895200000|2021-11-02 23:20:00|68.98|66.18|68.92|66.12|68.98|66.18|68.86|66.06|0
1635895500000|2021-11-02 23:25:00|68.86|66.06|69.16|66.36|69.22|66.42|68.86|66.06|0
1635895800000|2021-11-02 23:30:00|69.1|66.3|69.09|66.29|69.16|66.36|69.03|66.23|0
1635896100000|2021-11-02 23:35:00|69.15|66.35|69.09|66.29|69.15|66.35|69.03|66.23|0
1635896400000|2021-11-02 23:40:00|69.03|66.23|68.97|66.17|69.03|66.23|68.85|66.05|0
1635896700000|2021-11-02 23:45:00|69.03|66.23|68.97|66.17|69.03|66.23|68.91|66.11|0
1635897000000|2021-11-02 23:50:00|68.91|66.11|68.91|66.11|68.97|66.17|68.85|66.05|0
1635897300000|2021-11-02 23:55:00|68.85|66.05|68.91|66.11|68.91|66.11|68.79|65.99|0
1635897600000|2021-11-03 00:00:00|68.85|66.05|68.73|65.93|68.91|66.11|68.67|65.87|0
1635897900000|2021-11-03 00:05:00|68.79|65.99|68.54|65.74|68.85|66.05|68.54|65.74|0
1635898200000|2021-11-03 00:10:00|68.57|65.77|68.72|65.92|68.78|65.98|68.54|65.74|0
1635898500000|2021-11-03 00:15:00|68.78|65.98|68.96|66.16|68.96|66.16|68.6|65.8|0
1635898800000|2021-11-03 00:20:00|68.9|66.1|69.02|66.22|69.2|66.4|68.9|66.1|0
1635899100000|2021-11-03 00:25:00|68.96|66.16|69.02|66.22|69.11|66.31|68.9|66.1|0
1635899400000|2021-11-03 00:30:00|68.96|66.16|68.96|66.16|69.08|66.28|68.9|66.1|0
1635899700000|2021-11-03 00:35:00|69.02|66.22|69.08|66.28|69.08|66.28|68.96|66.16|0
1635900000000|2021-11-03 00:40:00|69.05|66.25|69.02|66.22|69.08|66.28|68.96|66.16|0
1635900300000|2021-11-03 00:45:00|68.99|66.19|69.02|66.22|69.02|66.22|68.9|66.1|0
1635900600000|2021-11-03 00:50:00|69.08|66.28|69.14|66.34|69.23|66.43|69.08|66.28|0
1635900900000|2021-11-03 00:55:00|69.16|66.36|69.19|66.39|69.26|66.46|69.13|66.33|0
1635901200000|2021-11-03 01:00:00|69.1|66.3|69.34|66.54|69.5|66.7|69.07|66.27|0
1635901500000|2021-11-03 01:05:00|69.37|66.57|69.19|66.39|69.37|66.57|69.19|66.39|0
1635901800000|2021-11-03 01:10:00|69.25|66.45|69.49|66.69|69.49|66.69|69.25|66.45|0
1635902100000|2021-11-03 01:15:00|69.43|66.63|69.55|66.75|69.61|66.81|69.37|66.57|0
1635902400000|2021-11-03 01:20:00|69.49|66.69|69.61|66.81|69.67|66.87|69.43|66.63|0
1635902700000|2021-11-03 01:25:00|69.64|66.84|69.61|66.81|69.73|66.93|69.55|66.75|0
1635903000000|2021-11-03 01:30:00|69.67|66.87|69.67|66.87|69.73|66.93|69.55|66.75|0
1635903300000|2021-11-03 01:35:00|69.73|66.93|70.09|67.29|70.22|67.42|69.73|66.93|0
1635903600000|2021-11-03 01:40:00|70.03|67.23|69.91|67.11|70.16|67.36|69.91|67.11|0
1635903900000|2021-11-03 01:45:00|69.85|67.05|69.48|66.68|69.91|67.11|69.48|66.68|0
1635904200000|2021-11-03 01:50:00|69.55|66.75|69.6|66.8|69.73|66.93|69.48|66.68|0
1635904500000|2021-11-03 01:55:00|69.67|66.87|69.42|66.62|69.67|66.87|69.36|66.56|0
1635904800000|2021-11-03 02:00:00|69.36|66.56|69.24|66.44|69.45|66.65|69.18|66.38|0
1635905100000|2021-11-03 02:05:00|69.21|66.41|69.15|66.35|69.3|66.5|69.15|66.35|0
1635905400000|2021-11-03 02:10:00|69.12|66.32|69.18|66.38|69.24|66.44|69.06|66.26|0
1635905700000|2021-11-03 02:15:00|69.15|66.35|69.18|66.38|69.3|66.5|69.12|66.32|0
1635906000000|2021-11-03 02:20:00|69.24|66.44|69.42|66.62|69.42|66.62|69.24|66.44|0
1635906300000|2021-11-03 02:25:00|69.36|66.56|69.35|66.55|69.42|66.62|69.29|66.49|0
1635906600000|2021-11-03 02:30:00|69.32|66.52|69.17|66.37|69.41|66.61|69.17|66.37|0
1635906900000|2021-11-03 02:35:00|69.11|66.31|69.05|66.25|69.11|66.31|68.93|66.13|0
1635907200000|2021-11-03 02:40:00|69.11|66.31|68.99|66.19|69.11|66.31|68.93|66.13|0
1635907500000|2021-11-03 02:45:00|69.05|66.25|69.11|66.31|69.14|66.34|68.99|66.19|0
1635907800000|2021-11-03 02:50:00|69.17|66.37|69.11|66.31|69.17|66.37|69.11|66.31|0
1635908100000|2021-11-03 02:55:00|69.17|66.37|68.92|66.12|69.17|66.37|68.86|66.06|0
1635908400000|2021-11-03 03:00:00|68.86|66.06|68.98|66.18|69.04|66.24|68.86|66.06|0
1635908700000|2021-11-03 03:05:00|68.92|66.12|68.98|66.18|69.1|66.3|68.86|66.06|0
1635909000000|2021-11-03 03:10:00|68.92|66.12|68.92|66.12|68.98|66.18|68.92|66.12|0
1635909300000|2021-11-03 03:15:00|68.98|66.18|68.92|66.12|69.04|66.24|68.89|66.09|0
1635909600000|2021-11-03 03:20:00|68.95|66.15|68.86|66.06|68.98|66.18|68.86|66.06|0
1635909900000|2021-11-03 03:25:00|68.92|66.12|68.89|66.09|68.92|66.12|68.8|66|0
1635910200000|2021-11-03 03:30:00|68.86|66.06|68.8|66|68.86|66.06|68.8|66|0
1635910500000|2021-11-03 03:35:00|68.74|65.94|68.73|65.93|68.74|65.94|68.61|65.81|0
1635910800000|2021-11-03 03:40:00|68.76|65.96|68.79|65.99|68.85|66.05|68.76|65.96|0
1635911100000|2021-11-03 03:45:00|68.85|66.05|68.61|65.81|68.85|66.05|68.55|65.75|0
1635911400000|2021-11-03 03:50:00|68.55|65.75|68.55|65.75|68.55|65.75|68.55|65.75|0
1635911700000|2021-11-03 03:55:00|68.61|65.81|68.61|65.81|68.67|65.87|68.55|65.75|0
1635912000000|2021-11-03 04:00:00|68.64|65.84|68.73|65.93|68.73|65.93|68.61|65.81|0
1635912300000|2021-11-03 04:05:00|68.79|65.99|68.79|65.99|68.79|65.99|68.79|65.99|0
1635912600000|2021-11-03 04:10:00|68.76|65.96|68.73|65.93|68.79|65.99|68.73|65.93|0
1635912900000|2021-11-03 04:15:00|68.79|65.99|68.66|65.86|68.79|65.99|68.66|65.86|0
1635913200000|2021-11-03 04:20:00|68.69|65.89|68.72|65.92|68.72|65.92|68.69|65.89|0
1635913500000|2021-11-03 04:25:00|68.66|65.86|68.6|65.8|68.72|65.92|68.54|65.74|0
1635913800000|2021-11-03 04:30:00|68.54|65.74|68.66|65.86|68.66|65.86|68.54|65.74|0
1635914100000|2021-11-03 04:35:00|68.6|65.8|68.6|65.8|68.6|65.8|68.6|65.8|0
1635914400000|2021-11-03 04:40:00|68.63|65.83|68.6|65.8|68.66|65.86|68.6|65.8|0
1635914700000|2021-11-03 04:45:00|68.66|65.86|68.72|65.92|68.78|65.98|68.66|65.86|0
1635915000000|2021-11-03 04:50:00|68.75|65.95|68.69|65.89|68.78|65.98|68.6|65.8|0
1635915300000|2021-11-03 04:55:00|68.72|65.92|68.72|65.92|68.72|65.92|68.66|65.86|0
1635915600000|2021-11-03 05:00:00|68.78|65.98|68.77|65.97|68.84|66.04|68.71|65.91|0
1635915900000|2021-11-03 05:05:00|68.74|65.94|68.35|65.55|68.74|65.94|68.35|65.55|0
1635916200000|2021-11-03 05:10:00|68.32|65.52|68.38|65.58|68.41|65.61|68.29|65.49|0
1635916500000|2021-11-03 05:15:00|68.41|65.61|68.35|65.55|68.47|65.67|68.29|65.49|0
1635916800000|2021-11-03 05:20:00|68.38|65.58|68.35|65.55|68.47|65.67|68.35|65.55|0
1635917100000|2021-11-03 05:25:00|68.41|65.61|68.47|65.67|68.53|65.73|68.35|65.55|0
1635917400000|2021-11-03 05:30:00|68.53|65.73|68.41|65.61|68.53|65.73|68.35|65.55|0
1635917700000|2021-11-03 05:35:00|68.47|65.67|68.41|65.61|68.47|65.67|68.41|65.61|0
1635918000000|2021-11-03 05:40:00|68.47|65.67|68.4|65.6|68.47|65.67|68.35|65.55|0
1635918300000|2021-11-03 05:45:00|68.37|65.57|68.34|65.54|68.37|65.57|68.28|65.48|0
1635918600000|2021-11-03 05:50:00|68.37|65.57|68.34|65.54|68.37|65.57|68.28|65.48|0
1635918900000|2021-11-03 05:55:00|68.37|65.57|68.4|65.6|68.4|65.6|68.28|65.48|0
1635919200000|2021-11-03 06:00:00|68.46|65.66|68.4|65.6|68.46|65.66|68.34|65.54|0
1635919500000|2021-11-03 06:05:00|68.46|65.66|68.22|65.42|68.46|65.66|68.22|65.42|0
1635919800000|2021-11-03 06:10:00|68.28|65.48|68.52|65.72|68.52|65.72|68.22|65.42|0
1635920100000|2021-11-03 06:15:00|68.58|65.78|68.76|65.96|68.82|66.02|68.58|65.78|0
1635920400000|2021-11-03 06:20:00|68.7|65.9|68.94|66.14|68.94|66.14|68.7|65.9|0
1635920700000|2021-11-03 06:25:00|69|66.2|68.93|66.13|69.06|66.26|68.87|66.07|0
1635921000000|2021-11-03 06:30:00|68.87|66.07|68.69|65.89|68.87|66.07|68.69|65.89|0
1635921300000|2021-11-03 06:35:00|68.66|65.86|68.69|65.89|68.75|65.95|68.63|65.83|0
1635921600000|2021-11-03 06:40:00|68.75|65.95|68.66|65.86|68.75|65.95|68.63|65.83|0
1635921900000|2021-11-03 06:45:00|68.63|65.83|68.39|65.59|68.63|65.83|68.27|65.47|0
1635922200000|2021-11-03 06:50:00|68.45|65.65|69.13|66.33|69.52|66.72|68.45|65.65|0
1635922500000|2021-11-03 06:55:00|69.07|66.27|69.13|66.33|69.19|66.39|69.07|66.27|0
1635922800000|2021-11-03 07:00:00|69.1|66.3|69.25|66.45|69.37|66.57|69.01|66.21|0
1635923100000|2021-11-03 07:05:00|69.05|66.65|68.87|66.47|69.05|66.65|68.81|66.41|0
1635923400000|2021-11-03 07:10:00|68.93|66.53|68.81|66.41|68.93|66.53|68.81|66.41|0
1635923700000|2021-11-03 07:15:00|68.78|66.38|68.93|66.53|68.93|66.53|68.75|66.35|0
1635924000000|2021-11-03 07:20:00|68.99|66.59|69.17|66.77|69.17|66.77|68.93|66.53|0
1635924300000|2021-11-03 07:25:00|69.23|66.83|68.66|66.26|69.23|66.83|68.6|66.2|0
1635924600000|2021-11-03 07:30:00|68.72|66.32|68.54|66.14|68.72|66.32|68.48|66.08|0
1635924900000|2021-11-03 07:35:00|68.51|66.11|68.87|66.47|68.93|66.53|68.42|66.02|0
1635925200000|2021-11-03 07:40:00|68.93|66.53|68.75|66.35|68.93|66.53|68.75|66.35|0
1635925500000|2021-11-03 07:45:00|68.81|66.41|68.81|66.41|68.87|66.47|68.75|66.35|0
1635925800000|2021-11-03 07:50:00|68.87|66.47|68.99|66.59|68.99|66.59|68.87|66.47|0
1635926100000|2021-11-03 07:55:00|69.05|66.65|69.04|66.64|69.23|66.83|68.92|66.52|0
1635926400000|2021-11-03 08:00:00|68.98|66.58|69.47|67.07|69.62|67.22|68.86|66.46|0
1635926700000|2021-11-03 08:05:00|69.53|67.13|69.71|67.31|69.89|67.49|69.22|66.82|0
1635927000000|2021-11-03 08:10:00|69.77|67.37|69.58|67.18|69.77|67.37|69.46|67.06|0
1635927300000|2021-11-03 08:15:00|69.65|67.25|69.77|67.37|69.83|67.43|69.46|67.06|0
1635927600000|2021-11-03 08:20:00|69.83|67.43|69.89|67.49|69.95|67.55|69.83|67.43|0
1635927900000|2021-11-03 08:25:00|69.83|67.43|69.89|67.49|69.95|67.55|69.82|67.42|0
1635928200000|2021-11-03 08:30:00|69.82|67.42|69.64|67.24|69.88|67.48|69.58|67.18|0
1635928500000|2021-11-03 08:35:00|69.58|67.18|69.58|67.18|69.7|67.3|69.46|67.06|0
1635928800000|2021-11-03 08:40:00|69.64|67.24|69.64|67.24|69.7|67.3|69.52|67.12|0
1635929100000|2021-11-03 08:45:00|69.58|67.18|69.46|67.06|69.7|67.3|69.46|67.06|0
1635929400000|2021-11-03 08:50:00|69.52|67.12|69.33|66.93|69.64|67.24|69.27|66.87|0
1635929700000|2021-11-03 08:55:00|69.27|66.87|69.63|67.23|69.7|67.3|69.27|66.87|0
1635930000000|2021-11-03 09:00:00|69.57|67.17|69.75|67.35|69.76|67.36|69.57|67.17|0
1635930300000|2021-11-03 09:05:00|69.69|67.29|69.94|67.54|69.94|67.54|69.69|67.29|0
1635930600000|2021-11-03 09:10:00|70|67.6|70.06|67.66|70.12|67.72|69.94|67.54|0
1635930900000|2021-11-03 09:15:00|70.12|67.72|69.93|67.53|70.18|67.78|69.87|67.47|0
1635931200000|2021-11-03 09:20:00|69.99|67.59|69.87|67.47|69.99|67.59|69.81|67.41|0
1635931500000|2021-11-03 09:25:00|69.81|67.41|69.69|67.29|69.81|67.41|69.63|67.23|0
1635931800000|2021-11-03 09:30:00|69.75|67.35|69.75|67.35|69.81|67.41|69.69|67.29|0
1635932100000|2021-11-03 09:35:00|69.69|67.29|69.81|67.41|69.81|67.41|69.63|67.23|0
1635932400000|2021-11-03 09:40:00|69.87|67.47|69.44|67.04|69.87|67.47|69.38|66.98|0
1635932700000|2021-11-03 09:45:00|69.38|66.98|69.56|67.16|69.62|67.22|69.38|66.98|0
1635933000000|2021-11-03 09:50:00|69.62|67.22|69.5|67.1|69.62|67.22|69.44|67.04|0
1635933300000|2021-11-03 09:55:00|69.44|67.04|69.68|67.28|69.68|67.28|69.44|67.04|0
1635933600000|2021-11-03 10:00:00|69.62|67.22|69.8|67.4|69.86|67.46|69.62|67.22|0
1635933900000|2021-11-03 10:05:00|69.74|67.34|69.44|67.04|69.8|67.4|69.32|66.92|0
1635934200000|2021-11-03 10:10:00|69.5|67.1|69.31|66.91|69.5|67.1|69.31|66.91|0
1635934500000|2021-11-03 10:15:00|69.28|66.88|69.25|66.85|69.49|67.09|69.25|66.85|0
1635934800000|2021-11-03 10:20:00|69.19|66.79|69.07|66.67|69.19|66.79|69.07|66.67|0
1635935100000|2021-11-03 10:25:00|69.13|66.73|69.31|66.91|69.31|66.91|69.07|66.67|0
1635935400000|2021-11-03 10:30:00|69.37|66.97|69.19|66.79|69.37|66.97|69.07|66.67|0
1635935700000|2021-11-03 10:35:00|69.13|66.73|69.13|66.73|69.19|66.79|69.13|66.73|0
1635936000000|2021-11-03 10:40:00|69.19|66.79|69.06|66.66|69.19|66.79|69|66.6|0
1635936300000|2021-11-03 10:45:00|69.03|66.63|68.94|66.54|69.12|66.72|68.94|66.54|0
1635936600000|2021-11-03 10:50:00|69|66.6|68.94|66.54|69.06|66.66|68.76|66.36|0
1635936900000|2021-11-03 10:55:00|68.97|66.57|69.24|66.84|69.24|66.84|68.94|66.54|0
1635937200000|2021-11-03 11:00:00|69.18|66.78|69|66.6|69.24|66.84|68.94|66.54|0
1635937500000|2021-11-03 11:05:00|68.94|66.54|68.82|66.42|68.94|66.54|68.82|66.42|0
1635937800000|2021-11-03 11:10:00|68.88|66.48|69|66.6|69.06|66.66|68.82|66.42|0
1635938100000|2021-11-03 11:15:00|68.94|66.54|68.88|66.48|69|66.6|68.88|66.48|0
1635938400000|2021-11-03 11:20:00|68.94|66.54|69.06|66.66|69.06|66.66|68.88|66.48|0
1635938700000|2021-11-03 11:25:00|68.99|66.59|69.24|66.84|69.24|66.84|68.99|66.59|0
1635939000000|2021-11-03 11:30:00|69.3|66.9|69.29|66.89|69.42|67.02|69.23|66.83|0
1635939300000|2021-11-03 11:35:00|69.23|66.83|69.35|66.95|69.35|66.95|69.23|66.83|0
1635939600000|2021-11-03 11:40:00|69.41|67.01|69.41|67.01|69.47|67.07|69.41|67.01|0
1635939900000|2021-11-03 11:45:00|69.47|67.07|69.23|66.83|69.47|67.07|69.05|66.65|0
1635940200000|2021-11-03 11:50:00|69.29|66.89|69.35|66.95|69.53|67.13|69.23|66.83|0
1635940500000|2021-11-03 11:55:00|69.29|66.89|69.29|66.89|69.41|67.01|69.23|66.83|0
1635940800000|2021-11-03 12:00:00|69.23|66.83|69.23|66.83|69.35|66.95|69.23|66.83|0
1635941100000|2021-11-03 12:05:00|69.17|66.77|69.23|66.83|69.23|66.83|69.17|66.77|0
1635941400000|2021-11-03 12:10:00|69.16|66.76|69.16|66.76|69.29|66.89|69.16|66.76|0
1635941700000|2021-11-03 12:15:00|69.1|66.7|69.16|66.76|69.22|66.82|69.04|66.64|0
1635942000000|2021-11-03 12:20:00|69.13|66.73|68.98|66.58|69.16|66.76|68.92|66.52|0
1635942300000|2021-11-03 12:25:00|68.92|66.52|68.86|66.46|68.92|66.52|68.68|66.28|0
1635942600000|2021-11-03 12:30:00|68.8|66.4|68.38|65.98|68.86|66.46|68.38|65.98|0
1635942900000|2021-11-03 12:35:00|68.32|65.92|68.62|66.22|68.62|66.22|68.32|65.92|0
1635943200000|2021-11-03 12:40:00|68.56|66.16|68.49|66.09|68.62|66.22|68.43|66.03|0
1635943500000|2021-11-03 12:45:00|68.55|66.15|68.61|66.21|68.67|66.27|68.49|66.09|0
1635943800000|2021-11-03 12:50:00|68.55|66.15|68.43|66.03|68.61|66.21|68.37|65.97|0
1635944100000|2021-11-03 12:55:00|68.49|66.09|68.43|66.03|68.55|66.15|68.43|66.03|0
1635944400000|2021-11-03 13:00:00|68.37|65.97|68.25|65.85|68.43|66.03|67.95|65.55|0
1635944700000|2021-11-03 13:05:00|68.31|65.91|68.67|66.27|68.67|66.27|68.31|65.91|0
1635945000000|2021-11-03 13:10:00|68.61|66.21|68.61|66.21|68.67|66.27|68.55|66.15|0
1635945300000|2021-11-03 13:15:00|68.55|66.15|68.55|66.15|68.61|66.21|68.43|66.03|0
1635945600000|2021-11-03 13:20:00|68.49|66.09|68.54|66.14|68.55|66.15|68.43|66.03|0
1635945900000|2021-11-03 13:25:00|68.6|66.2|68.6|66.2|68.79|66.39|68.54|66.14|0
1635946200000|2021-11-03 13:30:00|68.66|66.26|69.08|66.68|69.08|66.68|68.3|65.9|0
1635946500000|2021-11-03 13:35:00|69.2|66.8|68.54|66.14|69.2|66.8|67.47|65.07|0
1635946800000|2021-11-03 13:40:00|68.48|66.08|68.42|66.02|68.66|66.26|68.06|65.66|0
1635947100000|2021-11-03 13:45:00|68.54|66.14|68.6|66.2|68.78|66.38|68.18|65.78|0
1635947400000|2021-11-03 13:50:00|68.66|66.26|68.72|66.32|68.72|66.32|68.24|65.84|0
1635947700000|2021-11-03 13:55:00|68.66|66.26|68.78|66.38|69.14|66.74|68.54|66.14|0
1635948000000|2021-11-03 14:00:00|69.08|66.68|67.7|65.3|69.14|66.74|67.7|65.3|0
1635948300000|2021-11-03 14:05:00|67.76|65.36|67.38|64.98|68.18|65.78|67.02|64.62|0
1635948600000|2021-11-03 14:10:00|67.44|65.04|67.73|65.33|67.91|65.51|67.14|64.74|0
1635948900000|2021-11-03 14:15:00|67.67|65.27|67.49|65.09|67.79|65.39|67.2|64.8|0
1635949200000|2021-11-03 14:20:00|67.55|65.15|67.73|65.33|67.91|65.51|67.25|64.85|0
1635949500000|2021-11-03 14:25:00|67.79|65.39|67.91|65.51|67.97|65.57|67.61|65.21|0
1635949800000|2021-11-03 14:30:00|67.85|65.45|67.91|65.51|68.15|65.75|67.85|65.45|0
1635950100000|2021-11-03 14:35:00|67.97|65.57|68.08|65.68|68.08|65.68|67.49|65.09|0
1635950400000|2021-11-03 14:40:00|68.02|65.62|68.2|65.8|68.32|65.92|67.9|65.5|0
1635950700000|2021-11-03 14:45:00|68.26|65.86|68.38|65.98|68.62|66.22|68.02|65.62|0
1635951000000|2021-11-03 14:50:00|68.5|66.1|68.56|66.16|68.56|66.16|68.2|65.8|0
1635951300000|2021-11-03 14:55:00|68.5|66.1|68.38|65.98|68.56|66.16|68.26|65.86|0
1635951600000|2021-11-03 15:00:00|68.32|65.92|68.14|65.74|68.5|66.1|68.08|65.68|0
1635951900000|2021-11-03 15:05:00|68.08|65.68|67.84|65.44|68.14|65.74|67.72|65.32|0
1635952200000|2021-11-03 15:10:00|67.78|65.38|67.84|65.44|67.96|65.56|67.54|65.14|0
1635952500000|2021-11-03 15:15:00|67.87|65.47|67.78|65.38|68.08|65.68|67.72|65.32|0
1635952800000|2021-11-03 15:20:00|67.84|65.44|67.83|65.43|68.31|65.91|67.78|65.38|0
1635953100000|2021-11-03 15:25:00|67.77|65.37|67.77|65.37|68.01|65.61|67.71|65.31|0
1635953400000|2021-11-03 15:30:00|67.83|65.43|67.65|65.25|68.01|65.61|67.48|65.08|0
1635953700000|2021-11-03 15:35:00|67.59|65.19|67.53|65.13|67.71|65.31|67.41|65.01|0
1635954000000|2021-11-03 15:40:00|67.47|65.07|67.83|65.43|67.83|65.43|67.41|65.01|0
1635954300000|2021-11-03 15:45:00|67.77|65.37|67.71|65.31|68.01|65.61|67.59|65.19|0
1635954600000|2021-11-03 15:50:00|67.65|65.25|67.95|65.55|68.01|65.61|67.65|65.25|0
1635954900000|2021-11-03 15:55:00|68.01|65.61|68.3|65.9|68.49|66.09|67.95|65.55|0
1635955200000|2021-11-03 16:00:00|68.24|65.84|68.12|65.72|68.3|65.9|68.12|65.72|0
1635955500000|2021-11-03 16:05:00|68.18|65.78|68.3|65.9|68.54|66.14|68.18|65.78|0
1635955800000|2021-11-03 16:10:00|68.36|65.96|68.36|65.96|68.42|66.02|68.06|65.66|0
1635956100000|2021-11-03 16:15:00|68.42|66.02|68.18|65.78|68.42|66.02|68.06|65.66|0
1635956400000|2021-11-03 16:20:00|68.24|65.84|67.94|65.54|68.24|65.84|67.76|65.36|0
1635956700000|2021-11-03 16:25:00|68|65.6|68.18|65.78|68.24|65.84|67.88|65.48|0
1635957000000|2021-11-03 16:30:00|68.12|65.72|68.18|65.78|68.24|65.84|68|65.6|0
1635957300000|2021-11-03 16:35:00|68.24|65.84|68.36|65.96|68.36|65.96|68.12|65.72|0
1635957600000|2021-11-03 16:40:00|68.3|65.9|68.17|65.77|68.48|66.08|68.11|65.71|0
1635957900000|2021-11-03 16:45:00|68.11|65.71|67.99|65.59|68.17|65.77|67.93|65.53|0
1635958200000|2021-11-03 16:50:00|67.93|65.53|67.81|65.41|67.99|65.59|67.75|65.35|0
1635958500000|2021-11-03 16:55:00|67.87|65.47|67.99|65.59|67.99|65.59|67.75|65.35|0
1635958800000|2021-11-03 17:00:00|67.93|65.53|67.63|65.23|67.93|65.53|67.63|65.23|0
1635959100000|2021-11-03 17:05:00|67.69|65.29|67.69|65.29|67.75|65.35|67.57|65.17|0
1635959400000|2021-11-03 17:10:00|67.75|65.35|67.25|64.85|67.75|65.35|67.07|64.67|0
1635959700000|2021-11-03 17:15:00|67.31|64.91|67.13|64.73|67.31|64.91|66.89|64.49|0
1635960000000|2021-11-03 17:20:00|67.07|64.67|67.19|64.79|67.31|64.91|67.07|64.67|0
1635960300000|2021-11-03 17:25:00|67.21|64.81|67.36|64.96|67.36|64.96|67.19|64.79|0
1635960600000|2021-11-03 17:30:00|67.3|64.9|67.6|65.2|67.6|65.2|67.3|64.9|0
1635960900000|2021-11-03 17:35:00|67.54|65.14|67.54|65.14|67.6|65.2|67.36|64.96|0
1635961200000|2021-11-03 17:40:00|67.6|65.2|67.54|65.14|67.66|65.26|67.48|65.08|0
1635961500000|2021-11-03 17:45:00|67.48|65.08|67.06|64.66|67.48|65.08|66.59|64.19|0
1635961800000|2021-11-03 17:50:00|67|64.6|67|64.6|67.06|64.66|66.82|64.42|0
1635962100000|2021-11-03 17:55:00|66.94|64.54|66.94|64.54|67.24|64.84|66.85|64.45|0
1635962400000|2021-11-03 18:00:00|67.03|64.63|70.26|67.86|70.81|68.41|66.67|64.27|0
1635962700000|2021-11-03 18:05:00|70.38|67.98|69.77|67.37|70.75|68.35|69.04|66.64|0
1635963000000|2021-11-03 18:10:00|69.64|67.24|68.67|66.27|69.64|67.24|68.4|66|0
1635963300000|2021-11-03 18:15:00|68.79|66.39|69.82|67.42|69.89|67.49|68.31|65.91|0
1635963600000|2021-11-03 18:20:00|69.89|67.49|70.38|67.98|70.5|68.1|69.46|67.06|0
1635963900000|2021-11-03 18:25:00|70.44|68.04|69.94|67.54|70.56|68.16|69.82|67.42|0
1635964200000|2021-11-03 18:30:00|70.01|67.61|70.07|67.67|70.44|68.04|69.27|66.87|0
1635964500000|2021-11-03 18:35:00|70.13|67.73|70.31|67.91|70.68|68.28|69.7|67.3|0
1635964800000|2021-11-03 18:40:00|70.25|67.85|71.36|68.96|71.55|69.15|70|67.6|0
1635965100000|2021-11-03 18:45:00|71.42|69.02|73.49|71.09|73.49|71.09|71.36|68.96|0
1635965400000|2021-11-03 18:50:00|73.43|71.03|74.06|71.66|74.45|72.05|72.99|70.59|0
1635965700000|2021-11-03 18:55:00|74.13|71.73|72.98|70.58|76.23|73.83|72.07|69.67|0
1635966000000|2021-11-03 19:00:00|73.11|70.71|73.3|70.9|73.62|71.22|72.54|70.14|0
1635966300000|2021-11-03 19:05:00|73.17|70.77|73.94|71.54|74|71.6|73.11|70.71|0
1635966600000|2021-11-03 19:10:00|73.81|71.41|73.81|71.41|74.26|71.86|73.49|71.09|0
1635966900000|2021-11-03 19:15:00|73.94|71.54|73.42|71.02|74.06|71.66|73.36|70.96|0
1635967200000|2021-11-03 19:20:00|73.49|71.09|73.74|71.34|73.81|71.41|73.04|70.64|0
1635967500000|2021-11-03 19:25:00|73.81|71.41|73.74|71.34|73.87|71.47|73.17|70.77|0
1635967800000|2021-11-03 19:30:00|73.8|71.4|73.99|71.59|74.25|71.85|73.55|71.15|0
1635968100000|2021-11-03 19:35:00|73.93|71.53|73.93|71.53|73.99|71.59|73.55|71.15|0
1635968400000|2021-11-03 19:40:00|73.8|71.4|75.02|72.62|75.02|72.62|73.8|71.4|0
1635968700000|2021-11-03 19:45:00|74.96|72.56|75.93|73.53|75.93|73.53|74.89|72.49|0
1635969000000|2021-11-03 19:50:00|75.8|73.4|75.28|72.88|75.8|73.4|74.7|72.3|0
1635969300000|2021-11-03 19:55:00|75.08|72.68|75.02|72.62|75.8|73.4|74.76|72.36|0
1635969600000|2021-11-03 20:00:00|74.7|72.3|74.5|72.1|74.76|72.36|74.24|71.84|0
1635969900000|2021-11-03 20:05:00|74.57|72.17|74.69|72.29|75.02|72.62|74.57|72.17|0
1635970200000|2021-11-03 20:10:00|74.76|72.36|74.82|72.42|74.95|72.55|74.5|72.1|0
1635970500000|2021-11-03 20:15:00|75.08|72.28|74.89|72.09|75.08|72.28|74.83|72.03|0
1635970800000|2021-11-03 20:20:00|74.83|72.03|75.08|72.28|75.08|72.28|74.83|72.03|0
1635971100000|2021-11-03 20:25:00|75.02|72.22|74.95|72.15|75.08|72.28|74.89|72.09|0
1635971400000|2021-11-03 20:30:00|74.89|72.09|74.76|71.96|74.95|72.15|74.76|71.96|0
1635971700000|2021-11-03 20:35:00|74.69|71.89|74.76|71.96|74.82|72.02|74.69|71.89|0
1635972000000|2021-11-03 20:40:00|74.82|72.02|74.82|72.02|74.88|72.08|74.82|72.02|0
1635972300000|2021-11-03 20:45:00|74.76|71.96|74.82|72.02|74.85|72.05|74.69|71.89|0
1635972600000|2021-11-03 20:50:00|74.88|72.08|75.14|72.34|75.14|72.34|74.88|72.08|0
1635972900000|2021-11-03 20:55:00|75.07|72.27|75.1|72.3|75.17|72.37|75.01|72.21|0
1635973200000|2021-11-03 21:00:00|75.16|72.36|75.19|72.39|75.29|72.49|75.15|72.35|0
1635973500000|2021-11-03 21:05:00|75.2|72.4|75.35|72.55|75.36|72.56|75.2|72.4|0
1635973800000|2021-11-03 21:10:00|75.28|72.48|75.33|72.53|75.36|72.56|75.28|72.48|0
1635974100000|2021-11-03 21:15:00|75.28|72.48|75.28|72.48|75.3|72.5|75.26|72.46|0
1635974400000|2021-11-03 21:20:00|75.29|72.49|75.38|72.58|75.38|72.58|75.28|72.48|0
1635974700000|2021-11-03 21:25:00|75.37|72.57|75.31|72.51|75.38|72.58|75.31|72.51|0
1635975000000|2021-11-03 21:30:00|75.32|72.52|75.31|72.51|75.32|72.52|75.31|72.51|0
1635975300000|2021-11-03 21:35:00|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1635975600000|2021-11-03 21:40:00|75.31|72.51|75.33|72.53|75.42|72.62|75.29|72.49|0
1635975900000|2021-11-03 21:45:00|75.35|72.55|75.29|72.49|75.38|72.58|75.29|72.49|0
1635976500000|2021-11-03 21:55:00|75.3|72.5|75.27|72.47|75.31|72.51|75.23|72.43|0
1635976800000|2021-11-03 22:00:00|75.15|72.35|75.45|72.65|75.58|72.78|75.09|72.29|0
1635977100000|2021-11-03 22:05:00|75.58|72.78|75.77|72.97|75.77|72.97|75.45|72.65|0
1635977400000|2021-11-03 22:10:00|75.7|72.9|75.83|73.03|75.9|73.1|75.64|72.84|0
1635977700000|2021-11-03 22:15:00|75.9|73.1|75.96|73.16|76.16|73.36|75.83|73.03|0
1635978000000|2021-11-03 22:20:00|76.03|73.23|75.83|73.03|76.03|73.23|75.83|73.03|0
1635978300000|2021-11-03 22:25:00|75.77|72.97|75.76|72.96|75.89|73.09|75.76|72.96|0
1635978600000|2021-11-03 22:30:00|75.83|73.03|75.89|73.09|76.02|73.22|75.76|72.96|0
1635978900000|2021-11-03 22:35:00|75.83|73.03|75.7|72.9|75.89|73.09|75.7|72.9|0
1635979200000|2021-11-03 22:40:00|75.76|72.96|75.96|73.16|75.96|73.16|75.73|72.93|0
1635979500000|2021-11-03 22:45:00|76.02|73.22|76.21|73.41|76.22|73.42|75.95|73.15|0
1635979800000|2021-11-03 22:50:00|76.15|73.35|76.15|73.35|76.21|73.41|76.02|73.22|0
1635980100000|2021-11-03 22:55:00|76.08|73.28|76.08|73.28|76.21|73.41|76.08|73.28|0
1635980400000|2021-11-03 23:00:00|76.15|73.35|76.34|73.54|76.6|73.8|76.08|73.28|0
1635980700000|2021-11-03 23:05:00|76.28|73.48|77.19|74.39|77.33|74.53|76.28|73.48|0
1635981000000|2021-11-03 23:10:00|77.13|74.33|76.54|73.74|77.19|74.39|76.4|73.6|0
1635981300000|2021-11-03 23:15:00|76.47|73.67|76.6|73.8|76.67|73.87|76.4|73.6|0
1635981600000|2021-11-03 23:20:00|76.67|73.87|76.53|73.73|76.73|73.93|76.4|73.6|0
1635981900000|2021-11-03 23:25:00|76.47|73.67|76.6|73.8|76.73|73.93|76.47|73.67|0
1635982200000|2021-11-03 23:30:00|76.66|73.86|76.53|73.73|76.66|73.86|76.34|73.54|0
1635982500000|2021-11-03 23:35:00|76.56|73.76|76.59|73.79|76.6|73.8|76.4|73.6|0
1635982800000|2021-11-03 23:40:00|76.46|73.66|76.53|73.73|76.66|73.86|76.46|73.66|0
1635983100000|2021-11-03 23:45:00|76.59|73.79|76.85|74.05|76.92|74.12|76.59|73.79|0
1635983400000|2021-11-03 23:50:00|76.92|74.12|76.85|74.05|76.99|74.19|76.72|73.92|0
1635983700000|2021-11-03 23:55:00|76.79|73.99|77.05|74.25|77.12|74.32|76.72|73.92|0
1635984000000|2021-11-04 00:00:00|76.98|74.18|76.39|73.59|76.98|74.18|76.33|73.53|0
1635984300000|2021-11-04 00:05:00|76.46|73.66|76.39|73.59|76.52|73.72|76.26|73.46|0
1635984600000|2021-11-04 00:10:00|76.46|73.66|76.19|73.39|76.52|73.72|76.19|73.39|0
1635984900000|2021-11-04 00:15:00|76.13|73.33|76.13|73.33|76.32|73.52|76.06|73.26|0
1635985200000|2021-11-04 00:20:00|76.19|73.39|76.32|73.52|76.39|73.59|76.19|73.39|0
1635985500000|2021-11-04 00:25:00|76.29|73.49|76.12|73.32|76.39|73.59|76.06|73.26|0
1635985800000|2021-11-04 00:30:00|76.19|73.39|76.12|73.32|76.25|73.45|76.09|73.29|0
1635986100000|2021-11-04 00:35:00|76.06|73.26|75.8|73|76.06|73.26|75.73|72.93|0
1635986400000|2021-11-04 00:40:00|75.73|72.93|75.67|72.87|75.8|73|75.6|72.8|0
1635986700000|2021-11-04 00:45:00|75.6|72.8|75.79|72.99|75.79|72.99|75.53|72.73|0
1635987000000|2021-11-04 00:50:00|75.73|72.93|75.86|73.06|75.92|73.12|75.73|72.93|0
1635987300000|2021-11-04 00:55:00|75.92|73.12|75.79|72.99|75.92|73.12|75.73|72.93|0
1635987600000|2021-11-04 01:00:00|75.53|72.73|75.37|72.57|75.66|72.86|75.34|72.54|0
1635987900000|2021-11-04 01:05:00|75.34|72.54|75.46|72.66|75.46|72.66|75.34|72.54|0
1635988200000|2021-11-04 01:10:00|75.4|72.6|75.33|72.53|75.46|72.66|75.27|72.47|0
1635988500000|2021-11-04 01:15:00|75.4|72.6|75.33|72.53|75.46|72.66|75.27|72.47|0
1635988800000|2021-11-04 01:20:00|75.27|72.47|75.46|72.66|75.46|72.66|75.2|72.4|0
1635989100000|2021-11-04 01:25:00|75.53|72.73|75.65|72.85|75.72|72.92|75.52|72.72|0
1635989400000|2021-11-04 01:30:00|75.72|72.92|75.39|72.59|75.72|72.92|75.26|72.46|0
1635989700000|2021-11-04 01:35:00|75.46|72.66|75.2|72.4|75.52|72.72|75.07|72.27|0
1635990000000|2021-11-04 01:40:00|75.26|72.46|75.26|72.46|75.26|72.46|75.2|72.4|0
1635990300000|2021-11-04 01:45:00|75.33|72.53|75.13|72.33|75.46|72.66|75.07|72.27|0
1635990600000|2021-11-04 01:50:00|75.2|72.4|74.94|72.14|75.26|72.46|74.94|72.14|0
1635990900000|2021-11-04 01:55:00|75|72.2|75|72.2|75.06|72.26|74.81|72.01|0
1635991200000|2021-11-04 02:00:00|74.93|72.13|75.13|72.33|75.19|72.39|74.93|72.13|0
1635991500000|2021-11-04 02:05:00|75.06|72.26|75.26|72.46|75.32|72.52|75.06|72.26|0
1635991800000|2021-11-04 02:10:00|75.32|72.52|75.38|72.58|75.38|72.58|75.25|72.45|0
1635992100000|2021-11-04 02:15:00|75.45|72.65|75.45|72.65|75.51|72.71|75.32|72.52|0
1635992400000|2021-11-04 02:20:00|75.48|72.68|75.58|72.78|75.58|72.78|75.38|72.58|0
1635992700000|2021-11-04 02:25:00|75.51|72.71|75.51|72.71|75.54|72.74|75.45|72.65|0
1635993000000|2021-11-04 02:30:00|75.48|72.68|75.57|72.77|75.57|72.77|75.44|72.64|0
1635993300000|2021-11-04 02:35:00|75.51|72.71|75.57|72.77|75.64|72.84|75.51|72.71|0
1635993600000|2021-11-04 02:40:00|75.64|72.84|75.64|72.84|75.7|72.9|75.57|72.77|0
1635993900000|2021-11-04 02:45:00|75.67|72.87|75.63|72.83|75.7|72.9|75.63|72.83|0
1635994200000|2021-11-04 02:50:00|75.6|72.8|75.7|72.9|75.7|72.9|75.57|72.77|0
1635994500000|2021-11-04 02:55:00|75.63|72.83|75.63|72.83|75.7|72.9|75.57|72.77|0
1635994800000|2021-11-04 03:00:00|75.57|72.77|75.5|72.7|75.63|72.83|75.44|72.64|0
1635995100000|2021-11-04 03:05:00|75.57|72.77|75.56|72.76|75.57|72.77|75.5|72.7|0
1635995400000|2021-11-04 03:10:00|75.5|72.7|75.56|72.76|75.63|72.83|75.5|72.7|0
1635995700000|2021-11-04 03:15:00|75.53|72.73|75.63|72.83|75.63|72.83|75.53|72.73|0
1635996000000|2021-11-04 03:20:00|75.56|72.76|75.63|72.83|75.69|72.89|75.56|72.76|0
1635996300000|2021-11-04 03:25:00|75.56|72.76|75.49|72.69|75.63|72.83|75.49|72.69|0
1635996600000|2021-11-04 03:30:00|75.43|72.63|75.17|72.37|75.49|72.69|75.11|72.31|0
1635996900000|2021-11-04 03:35:00|75.23|72.43|75.3|72.5|75.39|72.59|75.17|72.37|0
1635997200000|2021-11-04 03:40:00|75.23|72.43|75.3|72.5|75.3|72.5|75.23|72.43|0
1635997500000|2021-11-04 03:45:00|75.23|72.43|75.1|72.3|75.23|72.43|75.1|72.3|0
1635997800000|2021-11-04 03:50:00|74.97|72.17|74.97|72.17|75.04|72.24|74.97|72.17|0
1635998100000|2021-11-04 03:55:00|75.04|72.24|75.03|72.23|75.04|72.24|74.97|72.17|0
1635998400000|2021-11-04 04:00:00|75.1|72.3|75.16|72.36|75.23|72.43|75.1|72.3|0
1635998700000|2021-11-04 04:05:00|75.23|72.43|75.23|72.43|75.29|72.49|75.16|72.36|0
1635999000000|2021-11-04 04:10:00|75.29|72.49|75.42|72.62|75.48|72.68|75.23|72.43|0
1635999300000|2021-11-04 04:15:00|75.48|72.68|75.42|72.62|75.48|72.68|75.42|72.62|0
1635999600000|2021-11-04 04:20:00|75.45|72.65|75.35|72.55|75.48|72.68|75.35|72.55|0
1635999900000|2021-11-04 04:25:00|75.42|72.62|75.48|72.68|75.48|72.68|75.41|72.61|0
1636000200000|2021-11-04 04:30:00|75.61|72.81|75.54|72.74|75.67|72.87|75.54|72.74|0
1636000500000|2021-11-04 04:35:00|75.48|72.68|75.48|72.68|75.54|72.74|75.48|72.68|0
1636000800000|2021-11-04 04:40:00|75.44|72.64|75.48|72.68|75.48|72.68|75.35|72.55|0
1636001100000|2021-11-04 04:45:00|75.41|72.61|75.28|72.48|75.41|72.61|75.28|72.48|0
1636001400000|2021-11-04 04:50:00|75.22|72.42|75.28|72.48|75.28|72.48|75.21|72.41|0
1636001700000|2021-11-04 04:55:00|75.34|72.54|75.34|72.54|75.34|72.54|75.28|72.48|0
1636002000000|2021-11-04 05:00:00|75.28|72.48|75.47|72.67|75.54|72.74|75.28|72.48|0
1636002300000|2021-11-04 05:05:00|75.54|72.74|75.28|72.48|75.54|72.74|75.28|72.48|0
1636002600000|2021-11-04 05:10:00|75.21|72.41|75.08|72.28|75.27|72.47|75.08|72.28|0
1636002900000|2021-11-04 05:15:00|75.14|72.34|75.21|72.41|75.21|72.41|75.08|72.28|0
1636003200000|2021-11-04 05:20:00|75.27|72.47|75.3|72.5|75.34|72.54|75.21|72.41|0
1636003500000|2021-11-04 05:25:00|75.34|72.54|75.21|72.41|75.4|72.6|75.21|72.41|0
1636003800000|2021-11-04 05:30:00|75.27|72.47|75.2|72.4|75.33|72.53|75.14|72.34|0
1636004100000|2021-11-04 05:35:00|75.14|72.34|75.07|72.27|75.14|72.34|75.01|72.21|0
1636004400000|2021-11-04 05:40:00|75.14|72.34|75.33|72.53|75.46|72.66|75.14|72.34|0
1636004700000|2021-11-04 05:45:00|75.4|72.6|75.27|72.47|75.4|72.6|75.27|72.47|0
1636005000000|2021-11-04 05:50:00|75.33|72.53|74.94|72.14|75.33|72.53|74.94|72.14|0
1636005300000|2021-11-04 05:55:00|75.01|72.21|74.94|72.14|75.01|72.21|74.88|72.08|0
1636005600000|2021-11-04 06:00:00|75|72.2|75|72.2|75|72.2|74.81|72.01|0
1636005900000|2021-11-04 06:05:00|75.07|72.27|75.13|72.33|75.39|72.59|75.07|72.27|0
1636006200000|2021-11-04 06:10:00|75.07|72.27|74.94|72.14|75.13|72.33|74.74|71.94|0
1636006500000|2021-11-04 06:15:00|75|72.2|75.19|72.39|75.26|72.46|74.87|72.07|0
1636006800000|2021-11-04 06:20:00|75.06|72.26|75.13|72.33|75.13|72.33|74.93|72.13|0
1636007100000|2021-11-04 06:25:00|75.19|72.39|75.77|72.97|75.84|73.04|75.19|72.39|0
1636007400000|2021-11-04 06:30:00|75.71|72.91|75.64|72.84|75.74|72.94|75.58|72.78|0
1636007700000|2021-11-04 06:35:00|75.58|72.78|75.64|72.84|75.64|72.84|75.51|72.71|0
1636008000000|2021-11-04 06:40:00|75.58|72.78|75.51|72.71|75.58|72.78|75.38|72.58|0
1636008300000|2021-11-04 06:45:00|75.45|72.65|75.57|72.77|75.64|72.84|75.45|72.65|0
1636008600000|2021-11-04 06:50:00|75.51|72.71|75.7|72.9|75.77|72.97|75.51|72.71|0
1636008900000|2021-11-04 06:55:00|75.64|72.84|76.16|73.36|76.69|73.89|75.51|72.71|0
1636009200000|2021-11-04 07:00:00|76.1|73.3|76.23|73.43|76.29|73.49|76.03|73.23|0
1636009500000|2021-11-04 07:05:00|76.03|73.63|76.09|73.69|76.16|73.76|75.99|73.59|0
1636009800000|2021-11-04 07:10:00|76.03|73.63|76.29|73.89|76.35|73.95|76.03|73.63|0
1636010100000|2021-11-04 07:15:00|76.32|73.92|76.28|73.88|76.35|73.95|76.28|73.88|0
1636010400000|2021-11-04 07:20:00|76.35|73.95|76.15|73.75|76.41|74.01|76.15|73.75|0
1636010700000|2021-11-04 07:25:00|76.22|73.82|76.35|73.95|76.35|73.95|76.22|73.82|0
1636011000000|2021-11-04 07:30:00|76.41|74.01|75.59|73.19|76.97|74.57|75.59|73.19|0
1636011300000|2021-11-04 07:35:00|75.65|73.25|77.85|75.45|77.85|75.45|75.59|73.19|0
1636011600000|2021-11-04 07:40:00|77.92|75.52|77.98|75.58|78.18|75.78|77.85|75.45|0
1636011900000|2021-11-04 07:45:00|78.05|75.65|78.05|75.65|78.11|75.71|77.92|75.52|0
1636012200000|2021-11-04 07:50:00|78.11|75.71|78.18|75.78|78.25|75.85|78.05|75.65|0
1636012500000|2021-11-04 07:55:00|78.11|75.71|77.91|75.51|78.18|75.78|77.85|75.45|0
1636012800000|2021-11-04 08:00:00|78.05|75.65|78.44|76.04|78.44|76.04|77.91|75.51|0
1636013100000|2021-11-04 08:05:00|78.37|75.97|78.57|76.17|78.84|76.44|78.37|75.97|0
1636013400000|2021-11-04 08:10:00|78.64|76.24|78.97|76.57|78.97|76.57|78.44|76.04|0
1636013700000|2021-11-04 08:15:00|78.9|76.5|79.3|76.9|79.37|76.97|78.64|76.24|0
1636014000000|2021-11-04 08:20:00|79.23|76.83|79.43|77.03|79.77|77.37|78.97|76.57|0
1636014300000|2021-11-04 08:25:00|79.5|77.1|78.63|76.23|79.57|77.17|78.63|76.23|0
1636014600000|2021-11-04 08:30:00|78.7|76.3|78.7|76.3|79.03|76.63|78.63|76.23|0
1636014900000|2021-11-04 08:35:00|78.63|76.23|78.63|76.23|78.7|76.3|78.37|75.97|0
1636015200000|2021-11-04 08:40:00|78.6|76.2|78.23|75.83|78.7|76.3|78.23|75.83|0
1636015500000|2021-11-04 08:45:00|78.17|75.77|78.16|75.76|78.23|75.83|78.03|75.63|0
1636015800000|2021-11-04 08:50:00|78.1|75.7|78.1|75.7|78.3|75.9|78.03|75.63|0
1636016100000|2021-11-04 08:55:00|78.13|75.73|78.1|75.7|78.16|75.76|77.96|75.56|0
1636016400000|2021-11-04 09:00:00|78.13|75.73|78.09|75.69|78.29|75.89|77.96|75.56|0
1636016700000|2021-11-04 09:05:00|78.16|75.76|78.09|75.69|78.29|75.89|78.09|75.69|0
1636017000000|2021-11-04 09:10:00|78.16|75.76|78.42|76.02|78.42|76.02|78.09|75.69|0
1636017300000|2021-11-04 09:15:00|78.36|75.96|78.36|75.96|78.42|76.02|78.29|75.89|0
1636017600000|2021-11-04 09:20:00|78.29|75.89|78.55|76.15|78.55|76.15|78.16|75.76|0
1636017900000|2021-11-04 09:25:00|78.62|76.22|78.49|76.09|78.62|76.22|78.42|76.02|0
1636018200000|2021-11-04 09:30:00|78.42|76.02|78.22|75.82|78.42|76.02|78.19|75.79|0
1636018500000|2021-11-04 09:35:00|78.15|75.75|77.99|75.59|78.22|75.82|77.99|75.59|0
1636018800000|2021-11-04 09:40:00|77.95|75.55|77.92|75.52|77.95|75.55|77.82|75.42|0
1636019100000|2021-11-04 09:45:00|77.89|75.49|77.95|75.55|78.02|75.62|77.82|75.42|0
1636019400000|2021-11-04 09:50:00|77.89|75.49|78.08|75.68|78.15|75.75|77.89|75.49|0
1636019700000|2021-11-04 09:55:00|78.15|75.75|78.18|75.78|78.35|75.95|78.08|75.68|0
1636020000000|2021-11-04 10:00:00|77.95|75.55|78.15|75.75|78.15|75.75|77.88|75.48|0
1636020300000|2021-11-04 10:05:00|78.21|75.81|78.01|75.61|78.28|75.88|77.81|75.41|0
1636020600000|2021-11-04 10:10:00|77.95|75.55|78.01|75.61|78.01|75.61|77.95|75.55|0
1636020900000|2021-11-04 10:15:00|78.04|75.64|78.01|75.61|78.21|75.81|78.01|75.61|0
1636021200000|2021-11-04 10:20:00|77.94|75.54|78.07|75.67|78.11|75.71|77.81|75.41|0
1636021500000|2021-11-04 10:25:00|78.14|75.74|78.21|75.81|78.21|75.81|78.14|75.74|0
1636021800000|2021-11-04 10:30:00|78.27|75.87|78.27|75.87|78.34|75.94|78.2|75.8|0
1636022100000|2021-11-04 10:35:00|78.2|75.8|78.47|76.07|78.47|76.07|78.2|75.8|0
1636022400000|2021-11-04 10:40:00|78.4|76|78.6|76.2|78.67|76.27|78.4|76|0
1636022700000|2021-11-04 10:45:00|78.53|76.13|78.53|76.13|78.53|76.13|78.47|76.07|0
1636023000000|2021-11-04 10:50:00|78.6|76.2|79|76.6|79.06|76.66|78.56|76.16|0
1636023300000|2021-11-04 10:55:00|78.93|76.53|78.86|76.46|78.93|76.53|78.79|76.39|0
1636023600000|2021-11-04 11:00:00|78.93|76.53|78.86|76.46|78.99|76.59|78.79|76.39|0
1636023900000|2021-11-04 11:05:00|78.93|76.53|78.99|76.59|78.99|76.59|78.79|76.39|0
1636024200000|2021-11-04 11:10:00|78.92|76.52|78.86|76.46|78.99|76.59|78.86|76.46|0
1636024500000|2021-11-04 11:15:00|78.92|76.52|78.79|76.39|78.92|76.52|78.72|76.32|0
1636024800000|2021-11-04 11:20:00|78.72|76.32|78.92|76.52|78.92|76.52|78.72|76.32|0
1636025100000|2021-11-04 11:25:00|78.85|76.45|78.53|76.13|78.85|76.45|77.13|74.73|0
1636025400000|2021-11-04 11:30:00|78.46|76.06|78.73|76.33|78.73|76.33|78.46|76.06|0
1636025700000|2021-11-04 11:35:00|78.66|76.26|78.26|75.86|78.73|76.33|78|75.6|0
1636026000000|2021-11-04 11:40:00|78.33|75.93|78.06|75.66|78.39|75.99|78|75.6|0
1636026300000|2021-11-04 11:45:00|78.13|75.73|78.13|75.73|78.13|75.73|77.93|75.53|0
1636026600000|2021-11-04 11:50:00|78.06|75.66|78.06|75.66|78.13|75.73|78.06|75.66|0
1636026900000|2021-11-04 11:55:00|78.09|75.69|77.99|75.59|78.26|75.86|77.86|75.46|0
1636027200000|2021-11-04 12:00:00|78.06|75.66|78.59|76.19|78.85|76.45|78.06|75.66|0
1636027500000|2021-11-04 12:05:00|78.65|76.25|78.92|76.52|78.92|76.52|78.52|76.12|0
1636027800000|2021-11-04 12:10:00|78.99|76.59|78.85|76.45|79.25|76.85|78.78|76.38|0
1636028100000|2021-11-04 12:15:00|78.98|76.58|78.98|76.58|79.05|76.65|78.72|76.32|0
1636028400000|2021-11-04 12:20:00|78.92|76.52|78.65|76.25|78.98|76.58|78.58|76.18|0
1636028700000|2021-11-04 12:25:00|78.71|76.31|78.48|76.08|78.78|76.38|78.41|76.01|0
1636029000000|2021-11-04 12:30:00|78.51|76.11|78.31|75.91|78.51|76.11|78.12|75.72|0
1636029300000|2021-11-04 12:35:00|78.25|75.85|78.31|75.91|78.45|76.05|78.18|75.78|0
1636029600000|2021-11-04 12:40:00|78.38|75.98|77.78|75.38|78.38|75.98|77.65|75.25|0
1636029900000|2021-11-04 12:45:00|77.85|75.45|78.11|75.71|78.18|75.78|77.72|75.32|0
1636030200000|2021-11-04 12:50:00|78.18|75.78|78.11|75.71|78.31|75.91|78.04|75.64|0
1636030500000|2021-11-04 12:55:00|78.04|75.64|78.24|75.84|78.31|75.91|78.04|75.64|0
1636030800000|2021-11-04 13:00:00|78.31|75.91|78.44|76.04|78.44|76.04|78.24|75.84|0
1636031100000|2021-11-04 13:05:00|78.51|76.11|78.77|76.37|78.77|76.37|78.37|75.97|0
1636031400000|2021-11-04 13:10:00|78.84|76.44|78.77|76.37|78.97|76.57|78.64|76.24|0
1636031700000|2021-11-04 13:15:00|78.7|76.3|78.43|76.03|78.84|76.44|78.43|76.03|0
1636032000000|2021-11-04 13:20:00|78.5|76.1|78.37|75.97|78.7|76.3|78.3|75.9|0
1636032300000|2021-11-04 13:25:00|78.3|75.9|78.23|75.83|78.43|76.03|77.97|75.57|0
1636032600000|2021-11-04 13:30:00|78.17|75.77|77.57|75.17|78.43|76.03|77.37|74.97|0
1636032900000|2021-11-04 13:35:00|77.31|74.91|78.1|75.7|78.3|75.9|77.31|74.91|0
1636033200000|2021-11-04 13:40:00|77.97|75.57|79.03|76.63|79.16|76.76|77.9|75.5|0
1636033500000|2021-11-04 13:45:00|78.96|76.56|79.49|77.09|79.56|77.16|78.89|76.49|0
1636033800000|2021-11-04 13:50:00|79.36|76.96|80.64|78.24|80.77|78.37|79.23|76.83|0
1636034100000|2021-11-04 13:55:00|80.71|78.31|81.54|79.14|81.88|79.48|80.57|78.17|0
1636034400000|2021-11-04 14:00:00|81.61|79.21|81.88|79.48|82.16|79.76|81.2|78.8|0
1636034700000|2021-11-04 14:05:00|81.81|79.41|81.61|79.21|82.09|79.69|81.47|79.07|0
1636035000000|2021-11-04 14:10:00|81.54|79.14|82.84|80.44|82.84|80.44|81.54|79.14|0
1636035300000|2021-11-04 14:15:00|82.91|80.51|82.7|80.3|83.25|80.85|82.63|80.23|0
1636035600000|2021-11-04 14:20:00|82.63|80.23|82.49|80.09|82.91|80.51|82.36|79.96|0
1636035900000|2021-11-04 14:25:00|82.42|80.02|82.35|79.95|82.63|80.23|82.08|79.68|0
1636036200000|2021-11-04 14:30:00|82.42|80.02|82.97|80.57|83.18|80.78|82.42|80.02|0
1636036500000|2021-11-04 14:35:00|82.9|80.5|83.04|80.64|83.11|80.71|82.7|80.3|0
1636036800000|2021-11-04 14:40:00|82.97|80.57|83.92|81.52|84.4|82|82.9|80.5|0
1636037100000|2021-11-04 14:45:00|84.05|81.65|84.47|82.07|84.54|82.14|83.85|81.45|0
1636037400000|2021-11-04 14:50:00|84.4|82|83.43|81.03|84.47|82.07|83.36|80.96|0
1636037700000|2021-11-04 14:55:00|83.5|81.1|83.15|80.75|83.57|81.17|81.87|79.47|0
1636038000000|2021-11-04 15:00:00|83.08|80.68|82.26|79.86|83.08|80.68|82.13|79.73|0
1636038300000|2021-11-04 15:05:00|82.4|80|82.19|79.79|82.6|80.2|82.06|79.66|0
1636038600000|2021-11-04 15:10:00|82.26|79.86|82.05|79.65|83.01|80.61|82.05|79.65|0
1636038900000|2021-11-04 15:15:00|82.12|79.72|81.92|79.52|82.19|79.79|81.38|78.98|0
1636039200000|2021-11-04 15:20:00|81.85|79.45|79.83|77.43|81.92|79.52|79.83|77.43|0
1636039500000|2021-11-04 15:25:00|79.89|77.49|79.96|77.56|80.36|77.96|79.83|77.43|0
1636039800000|2021-11-04 15:30:00|79.89|77.49|80.56|78.16|80.97|78.57|79.63|77.23|0
1636040100000|2021-11-04 15:35:00|80.63|78.23|80.76|78.36|80.97|78.57|80.16|77.76|0
1636040400000|2021-11-04 15:40:00|80.83|78.43|81.03|78.63|81.1|78.7|80.36|77.96|0
1636040700000|2021-11-04 15:45:00|81.1|78.7|80.29|77.89|81.3|78.9|80.29|77.89|0
1636041000000|2021-11-04 15:50:00|80.22|77.82|80.96|78.56|80.96|78.56|79.95|77.55|0
1636041300000|2021-11-04 15:55:00|81.03|78.63|82.38|79.98|82.45|80.05|81.03|78.63|0
1636041600000|2021-11-04 16:00:00|82.42|80.02|82.52|80.12|82.73|80.33|82.18|79.78|0
1636041900000|2021-11-04 16:05:00|82.59|80.19|82.72|80.32|82.79|80.39|82.52|80.12|0
1636042200000|2021-11-04 16:10:00|82.79|80.39|83|80.6|83.13|80.73|82.59|80.19|0
1636042500000|2021-11-04 16:15:00|83.06|80.66|82.65|80.25|83.13|80.73|82.24|79.84|0
1636042800000|2021-11-04 16:20:00|82.58|80.18|81.49|79.09|82.65|80.25|81.49|79.09|0
1636043100000|2021-11-04 16:25:00|81.43|79.03|81.7|79.3|81.83|79.43|81.15|78.75|0
1636043400000|2021-11-04 16:30:00|81.63|79.23|81.29|78.89|81.63|79.23|80.95|78.55|0
1636043700000|2021-11-04 16:35:00|80.73|78.33|82.34|79.94|82.69|80.29|80.73|78.33|0
1636044000000|2021-11-04 16:40:00|82.28|79.88|82.48|80.08|82.48|80.08|82.14|79.74|0
1636044300000|2021-11-04 16:45:00|82.41|80.01|82.34|79.94|82.62|80.22|81.93|79.53|0
1636044600000|2021-11-04 16:50:00|82.41|80.01|82.34|79.94|82.61|80.21|82|79.6|0
1636044900000|2021-11-04 16:55:00|82.27|79.87|82.2|79.8|82.54|80.14|82.13|79.73|0
1636045200000|2021-11-04 17:00:00|82.34|79.94|82.6|80.2|83.14|80.74|81.86|79.46|0
1636045500000|2021-11-04 17:05:00|82.53|80.13|83.14|80.74|83.21|80.81|82.39|79.99|0
1636045800000|2021-11-04 17:10:00|83.21|80.81|83.69|81.29|83.82|81.42|83.14|80.74|0
1636046100000|2021-11-04 17:15:00|83.62|81.22|83.68|81.28|83.68|81.28|83.27|80.87|0
1636046400000|2021-11-04 17:20:00|83.75|81.35|83.68|81.28|83.89|81.49|83.14|80.74|0
1636046700000|2021-11-04 17:25:00|83.55|81.15|83.96|81.56|83.96|81.56|83.41|81.01|0
1636047000000|2021-11-04 17:30:00|83.89|81.49|83.41|81.01|84.23|81.83|83.34|80.94|0
1636047300000|2021-11-04 17:35:00|83.47|81.07|83.82|81.42|83.88|81.48|83.13|80.73|0
1636047600000|2021-11-04 17:40:00|83.75|81.35|84.43|82.03|84.43|82.03|83.75|81.35|0
1636047900000|2021-11-04 17:45:00|84.36|81.96|84.09|81.69|84.71|82.31|84.09|81.69|0
1636048200000|2021-11-04 17:50:00|84.16|81.76|84.29|81.89|84.36|81.96|83.95|81.55|0
1636048500000|2021-11-04 17:55:00|84.36|81.96|84.5|82.1|84.78|82.38|84.36|81.96|0
1636048800000|2021-11-04 18:00:00|84.57|82.17|82.65|80.25|84.64|82.24|82.65|80.25|0
1636049100000|2021-11-04 18:05:00|82.72|80.32|83.81|81.41|83.95|81.55|82.58|80.18|0
1636049400000|2021-11-04 18:10:00|83.88|81.48|84.01|81.61|84.01|81.61|83.67|81.27|0
1636049700000|2021-11-04 18:15:00|83.94|81.54|83.67|81.27|84.01|81.61|83.05|80.65|0
1636050000000|2021-11-04 18:20:00|83.74|81.34|84.08|81.68|84.15|81.75|83.53|81.13|0
1636050300000|2021-11-04 18:25:00|84.15|81.75|83.84|81.44|84.28|81.88|83.67|81.27|0
1636050600000|2021-11-04 18:30:00|83.87|81.47|83.73|81.33|84.01|81.61|83.39|80.99|0
1636050900000|2021-11-04 18:35:00|83.66|81.26|83.73|81.33|84.08|81.68|83.59|81.19|0
1636051200000|2021-11-04 18:40:00|83.8|81.4|84.07|81.67|84.14|81.74|83.8|81.4|0
1636051500000|2021-11-04 18:45:00|84.14|81.74|84.07|81.67|84.28|81.88|83.93|81.53|0
1636051800000|2021-11-04 18:50:00|84.14|81.74|83.8|81.4|84.42|82.02|83.8|81.4|0
1636052100000|2021-11-04 18:55:00|83.73|81.33|83.04|80.64|84|81.6|83.04|80.64|0
1636052400000|2021-11-04 19:00:00|83.11|80.71|82.97|80.57|83.59|81.19|82.63|80.23|0
1636052700000|2021-11-04 19:05:00|82.9|80.5|82.83|80.43|83.18|80.78|82.49|80.09|0
1636053000000|2021-11-04 19:10:00|82.97|80.57|83.45|81.05|83.58|81.18|82.9|80.5|0
1636053300000|2021-11-04 19:15:00|83.52|81.12|83.51|81.11|83.65|81.25|83.04|80.64|0
1636053600000|2021-11-04 19:20:00|83.45|81.05|83.79|81.39|84.13|81.73|83.45|81.05|0
1636053900000|2021-11-04 19:25:00|83.75|81.35|83.65|81.25|84.13|81.73|83.44|81.04|0
1636054200000|2021-11-04 19:30:00|83.79|81.39|84.2|81.8|84.27|81.87|83.65|81.25|0
1636054500000|2021-11-04 19:35:00|84.13|81.73|83.51|81.11|84.27|81.87|83.51|81.11|0
1636054800000|2021-11-04 19:40:00|83.58|81.18|81.96|79.56|83.65|81.25|81.35|78.95|0
1636055100000|2021-11-04 19:45:00|82.02|79.62|83.25|80.85|83.32|80.92|81.82|79.42|0
1636055400000|2021-11-04 19:50:00|83.46|81.06|84.01|81.61|84.01|81.61|83.04|80.64|0
1636055700000|2021-11-04 19:55:00|83.8|81.4|84.84|82.44|84.91|82.51|83.11|80.71|0
1636056000000|2021-11-04 20:00:00|85.05|82.65|84.31|81.91|85.34|82.94|84.21|81.81|0
1636056300000|2021-11-04 20:05:00|84.38|81.98|84.38|81.98|84.66|82.26|84.24|81.84|0
1636056600000|2021-11-04 20:10:00|84.45|82.05|84.79|82.39|84.86|82.46|84.31|81.91|0
1636056900000|2021-11-04 20:15:00|84.85|82.05|84.99|82.19|85.06|82.26|84.78|81.98|0
1636057200000|2021-11-04 20:20:00|84.92|82.12|85.06|82.26|85.13|82.33|84.92|82.12|0
1636057500000|2021-11-04 20:25:00|85.13|82.33|85.06|82.26|85.13|82.33|85.06|82.26|0
1636057800000|2021-11-04 20:30:00|85.13|82.33|85.75|82.95|85.75|82.95|85.13|82.33|0
1636058100000|2021-11-04 20:35:00|85.82|83.02|85.06|82.26|85.96|83.16|85.06|82.26|0
1636058400000|2021-11-04 20:40:00|85.12|82.32|85.05|82.25|85.12|82.32|84.98|82.18|0
1636058700000|2021-11-04 20:45:00|84.98|82.18|84.77|81.97|85.19|82.39|84.77|81.97|0
1636059000000|2021-11-04 20:50:00|84.84|82.04|84.98|82.18|84.98|82.18|84.71|81.91|0
1636059300000|2021-11-04 20:55:00|85.05|82.25|84.94|82.14|85.19|82.39|84.84|82.04|0
1636059600000|2021-11-04 21:00:00|84.96|82.16|84.92|82.12|85.03|82.23|84.92|82.12|0
1636059900000|2021-11-04 21:05:00|84.91|82.11|84.94|82.14|84.96|82.16|84.86|82.06|0
1636060200000|2021-11-04 21:10:00|84.91|82.11|85.05|82.25|85.07|82.27|84.91|82.11|0
1636060500000|2021-11-04 21:15:00|85.03|82.23|85.05|82.25|85.05|82.25|85.03|82.23|0
1636061100000|2021-11-04 21:25:00|85.06|82.26|85.05|82.25|85.06|82.26|85.05|82.25|0
1636061400000|2021-11-04 21:30:00|85.06|82.26|85.07|82.27|85.07|82.27|85.05|82.25|0
1636061700000|2021-11-04 21:35:00|85.06|82.26|85.12|82.32|85.12|82.32|85.06|82.26|0
1636062000000|2021-11-04 21:40:00|84.78|81.98|85.02|82.22|85.02|82.22|84.78|81.98|0
1636062300000|2021-11-04 21:45:00|84.95|82.15|85|82.2|85.02|82.22|84.95|82.15|0
1636062600000|2021-11-04 21:50:00|84.99|82.19|85|82.2|85|82.2|84.94|82.14|0
1636062900000|2021-11-04 21:55:00|84.94|82.14|84.83|82.03|85|82.2|84.83|82.03|0
1636063200000|2021-11-04 22:00:00|84.37|81.57|84.48|81.68|84.83|82.03|84.37|81.57|0
1636063500000|2021-11-04 22:05:00|84.41|81.61|84.48|81.68|84.55|81.75|84.41|81.61|0
1636063800000|2021-11-04 22:10:00|84.55|81.75|84.75|81.95|84.75|81.95|84.55|81.75|0
1636064100000|2021-11-04 22:15:00|84.72|81.92|85.03|82.23|85.03|82.23|84.61|81.81|0
1636064400000|2021-11-04 22:20:00|84.89|82.09|85.38|82.58|85.38|82.58|84.89|82.09|0
1636064700000|2021-11-04 22:25:00|85.45|82.65|85.51|82.71|85.79|82.99|85.45|82.65|0
1636065000000|2021-11-04 22:30:00|85.58|82.78|85.44|82.64|85.72|82.92|85.37|82.57|0
1636065300000|2021-11-04 22:35:00|85.51|82.71|85.44|82.64|85.72|82.92|85.44|82.64|0
1636065600000|2021-11-04 22:40:00|85.37|82.57|85.23|82.43|85.37|82.57|85.16|82.36|0
1636065900000|2021-11-04 22:45:00|85.3|82.5|85.58|82.78|85.58|82.78|85.23|82.43|0
1636066200000|2021-11-04 22:50:00|85.65|82.85|85.37|82.57|85.72|82.92|85.3|82.5|0
1636066500000|2021-11-04 22:55:00|85.44|82.64|85.51|82.71|85.58|82.78|85.44|82.64|0
1636066800000|2021-11-04 23:00:00|85.58|82.78|85.43|82.63|85.58|82.78|85.3|82.5|0
1636067100000|2021-11-04 23:05:00|85.36|82.56|85.64|82.84|85.64|82.84|85.36|82.56|0
1636067400000|2021-11-04 23:10:00|85.57|82.77|85.5|82.7|85.57|82.77|85.5|82.7|0
1636067700000|2021-11-04 23:15:00|85.43|82.63|85.32|82.52|85.43|82.63|85.29|82.49|0
1636068000000|2021-11-04 23:20:00|85.29|82.49|85.22|82.42|85.29|82.49|85.15|82.35|0
1636068300000|2021-11-04 23:25:00|85.29|82.49|85.08|82.28|85.29|82.49|85.08|82.28|0
1636068600000|2021-11-04 23:30:00|85.15|82.35|85.57|82.77|85.64|82.84|85.01|82.21|0
1636068900000|2021-11-04 23:35:00|85.64|82.84|85.36|82.56|85.64|82.84|85.29|82.49|0
1636069200000|2021-11-04 23:40:00|85.29|82.49|85.49|82.69|85.63|82.83|85.29|82.49|0
1636069500000|2021-11-04 23:45:00|85.63|82.83|85.63|82.83|85.7|82.9|85.56|82.76|0
1636069800000|2021-11-04 23:50:00|85.7|82.9|86.12|83.32|86.12|83.32|85.7|82.9|0
1636070100000|2021-11-04 23:55:00|86.19|83.39|86.05|83.25|86.19|83.39|85.91|83.11|0
1636070400000|2021-11-05 00:00:00|86.01|83.21|85.77|82.97|86.05|83.25|85.7|82.9|0
1636070700000|2021-11-05 00:05:00|85.84|83.04|85.63|82.83|85.91|83.11|85.42|82.62|0
1636071000000|2021-11-05 00:10:00|85.56|82.76|85.35|82.55|85.7|82.9|85.35|82.55|0
1636071300000|2021-11-05 00:15:00|85.42|82.62|85.62|82.82|85.77|82.97|85.35|82.55|0
1636071600000|2021-11-05 00:20:00|85.55|82.75|85.55|82.75|85.62|82.82|85.34|82.54|0
1636071900000|2021-11-05 00:25:00|85.48|82.68|85.13|82.33|85.48|82.68|84.99|82.19|0
1636072200000|2021-11-05 00:30:00|85.06|82.26|84.65|81.85|85.13|82.33|84.65|81.85|0
1636072500000|2021-11-05 00:35:00|84.71|81.91|84.64|81.84|84.71|81.91|84.51|81.71|0
1636072800000|2021-11-05 00:40:00|84.57|81.77|84.71|81.91|84.71|81.91|84.37|81.57|0
1636073100000|2021-11-05 00:45:00|84.64|81.84|84.71|81.91|84.78|81.98|84.5|81.7|0
1636073400000|2021-11-05 00:50:00|84.64|81.84|84.71|81.91|84.71|81.91|84.5|81.7|0
1636073700000|2021-11-05 00:55:00|84.78|81.98|84.85|82.05|84.92|82.12|84.74|81.94|0
1636074000000|2021-11-05 01:00:00|84.92|82.12|84.15|81.35|84.99|82.19|84.15|81.35|0
1636074300000|2021-11-05 01:05:00|84.22|81.42|84.57|81.77|84.64|81.84|84.15|81.35|0
1636074600000|2021-11-05 01:10:00|84.64|81.84|84.77|81.97|84.84|82.04|84.5|81.7|0
1636074900000|2021-11-05 01:15:00|84.84|82.04|84.91|82.11|85.19|82.39|84.84|82.04|0
1636075200000|2021-11-05 01:20:00|84.84|82.04|85.15|82.35|85.19|82.39|84.77|81.97|0
1636075500000|2021-11-05 01:25:00|85.12|82.32|84.84|82.04|85.19|82.39|84.7|81.9|0
1636075800000|2021-11-05 01:30:00|84.77|81.97|84.35|81.55|84.84|82.04|84.35|81.55|0
1636076100000|2021-11-05 01:35:00|84.42|81.62|84.01|81.21|84.63|81.83|83.87|81.07|0
1636076400000|2021-11-05 01:40:00|83.94|81.14|84.14|81.34|84.28|81.48|83.94|81.14|0
1636076700000|2021-11-05 01:45:00|84.21|81.41|84.42|81.62|84.56|81.76|84.14|81.34|0
1636077000000|2021-11-05 01:50:00|84.49|81.69|84.28|81.48|84.56|81.76|84.21|81.41|0
1636077300000|2021-11-05 01:55:00|84.24|81.44|84.07|81.27|84.24|81.44|83.93|81.13|0
1636077600000|2021-11-05 02:00:00|84|81.2|84.21|81.41|84.21|81.41|83.93|81.13|0
1636077900000|2021-11-05 02:05:00|84.28|81.48|84.48|81.68|84.55|81.75|84.27|81.47|0
1636078200000|2021-11-05 02:10:00|84.51|81.71|84.48|81.68|84.62|81.82|84.41|81.61|0
1636078500000|2021-11-05 02:15:00|84.55|81.75|84.34|81.54|84.55|81.75|84.27|81.47|0
1636078800000|2021-11-05 02:20:00|84.41|81.61|84.48|81.68|84.48|81.68|84.27|81.47|0
1636079100000|2021-11-05 02:25:00|84.55|81.75|84.82|82.02|84.82|82.02|84.55|81.75|0
1636079400000|2021-11-05 02:30:00|84.75|81.95|84.54|81.74|84.82|82.02|84.54|81.74|0
1636079700000|2021-11-05 02:35:00|84.61|81.81|84.61|81.81|84.68|81.88|84.54|81.74|0
1636080000000|2021-11-05 02:40:00|84.54|81.74|84.75|81.95|84.82|82.02|84.54|81.74|0
1636080300000|2021-11-05 02:45:00|84.68|81.88|84.89|82.09|85.1|82.3|84.61|81.81|0
1636080600000|2021-11-05 02:50:00|84.96|82.16|84.89|82.09|84.96|82.16|84.82|82.02|0
1636080900000|2021-11-05 02:55:00|84.82|82.02|84.75|81.95|84.95|82.15|84.75|81.95|0
1636081200000|2021-11-05 03:00:00|84.95|82.15|84.88|82.08|85.09|82.29|84.81|82.01|0
1636081500000|2021-11-05 03:05:00|84.81|82.01|84.92|82.12|84.95|82.15|84.81|82.01|0
1636081800000|2021-11-05 03:10:00|84.95|82.15|84.95|82.15|85.02|82.22|84.81|82.01|0
1636082100000|2021-11-05 03:15:00|84.88|82.08|84.95|82.15|85.02|82.22|84.88|82.08|0
1636082400000|2021-11-05 03:20:00|84.88|82.08|84.88|82.08|85.02|82.22|84.81|82.01|0
1636082700000|2021-11-05 03:25:00|84.95|82.15|84.88|82.08|85.02|82.22|84.88|82.08|0
1636083000000|2021-11-05 03:30:00|84.84|82.04|84.88|82.08|84.95|82.15|84.81|82.01|0
1636083300000|2021-11-05 03:35:00|84.87|82.07|84.87|82.07|84.87|82.07|84.8|82|0
1636083600000|2021-11-05 03:40:00|84.8|82|84.46|81.66|84.8|82|84.32|81.52|0
1636083900000|2021-11-05 03:45:00|84.39|81.59|84.66|81.86|84.73|81.93|84.39|81.59|0
1636084200000|2021-11-05 03:50:00|84.73|81.93|84.8|82|84.8|82|84.66|81.86|0
1636084500000|2021-11-05 03:55:00|84.87|82.07|84.87|82.07|84.94|82.14|84.87|82.07|0
1636084800000|2021-11-05 04:00:00|84.8|82|84.87|82.07|84.87|82.07|84.8|82|0
1636085100000|2021-11-05 04:05:00|84.94|82.14|85.07|82.27|85.07|82.27|84.87|82.07|0
1636085400000|2021-11-05 04:10:00|85|82.2|85.07|82.27|85.14|82.34|85|82.2|0
1636085700000|2021-11-05 04:15:00|85.14|82.34|85|82.2|85.14|82.34|85|82.2|0
1636086000000|2021-11-05 04:20:00|85.07|82.27|85|82.2|85.07|82.27|85|82.2|0
1636086300000|2021-11-05 04:25:00|84.96|82.16|85|82.2|85|82.2|84.93|82.13|0
1636086600000|2021-11-05 04:30:00|85.07|82.27|85.14|82.34|85.21|82.41|85|82.2|0
1636086900000|2021-11-05 04:35:00|85.17|82.37|85.28|82.48|85.35|82.55|85.07|82.27|0
1636087200000|2021-11-05 04:40:00|85.21|82.41|85.13|82.33|85.21|82.41|85.1|82.3|0
1636087500000|2021-11-05 04:45:00|85.2|82.4|85.13|82.33|85.2|82.4|85.13|82.33|0
1636087800000|2021-11-05 04:50:00|85.2|82.4|85.2|82.4|85.2|82.4|85.13|82.33|0
1636088100000|2021-11-05 04:55:00|85.27|82.47|85.2|82.4|85.27|82.47|85.16|82.36|0
1636088400000|2021-11-05 05:00:00|85.13|82.33|85.13|82.33|85.27|82.47|85.13|82.33|0
1636088700000|2021-11-05 05:05:00|85.06|82.26|85.06|82.26|85.2|82.4|84.92|82.12|0
1636089000000|2021-11-05 05:10:00|84.99|82.19|85.06|82.26|85.13|82.33|84.92|82.12|0
1636089300000|2021-11-05 05:15:00|85.02|82.22|85.06|82.26|85.13|82.33|84.99|82.19|0
1636089600000|2021-11-05 05:20:00|85.13|82.33|84.98|82.18|85.13|82.33|84.98|82.18|0
1636089900000|2021-11-05 05:25:00|85.05|82.25|85.12|82.32|85.19|82.39|84.98|82.18|0
1636090200000|2021-11-05 05:30:00|85.19|82.39|85.05|82.25|85.19|82.39|85.02|82.22|0
1636090500000|2021-11-05 05:35:00|85.12|82.32|85.19|82.39|85.19|82.39|85.05|82.25|0
1636090800000|2021-11-05 05:40:00|85.15|82.35|85.05|82.25|85.15|82.35|85.05|82.25|0
1636091100000|2021-11-05 05:45:00|85.01|82.21|84.98|82.18|85.05|82.25|84.91|82.11|0
1636091400000|2021-11-05 05:50:00|85.05|82.25|86.27|83.47|86.41|83.61|85.05|82.25|0
1636091700000|2021-11-05 05:55:00|86.2|83.4|86.2|83.4|86.27|83.47|86.13|83.33|0
1636092000000|2021-11-05 06:00:00|86.13|83.33|86.2|83.4|86.34|83.54|85.92|83.12|0
1636092300000|2021-11-05 06:05:00|86.13|83.33|86.2|83.4|86.2|83.4|86.06|83.26|0
1636092600000|2021-11-05 06:10:00|86.13|83.33|86.27|83.47|86.34|83.54|86.09|83.29|0
1636092900000|2021-11-05 06:15:00|86.2|83.4|86.27|83.47|86.27|83.47|86.13|83.33|0
1636093200000|2021-11-05 06:20:00|86.2|83.4|86.06|83.26|86.2|83.4|86.06|83.26|0
1636093500000|2021-11-05 06:25:00|85.99|83.19|85.91|83.11|86.06|83.26|85.91|83.11|0
1636093800000|2021-11-05 06:30:00|85.85|83.05|85.77|82.97|85.91|83.11|85.77|82.97|0
1636094100000|2021-11-05 06:35:00|85.84|83.04|85.91|83.11|86.05|83.25|85.77|82.97|0
1636094400000|2021-11-05 06:40:00|85.98|83.18|86.05|83.25|86.05|83.25|85.91|83.11|0
1636094700000|2021-11-05 06:45:00|85.98|83.18|85.7|82.9|85.98|83.18|85.7|82.9|0
1636095000000|2021-11-05 06:50:00|85.66|82.86|85.84|83.04|85.84|83.04|85.63|82.83|0
1636095300000|2021-11-05 06:55:00|85.8|83|85.98|83.18|85.98|83.18|85.63|82.83|0
1636095600000|2021-11-05 07:00:00|85.91|83.11|85.63|82.83|85.91|83.11|85.49|82.69|0
1636095900000|2021-11-05 07:05:00|85.43|83.03|85.29|82.89|85.5|83.1|85.22|82.82|0
1636096200000|2021-11-05 07:10:00|85.22|82.82|85.22|82.82|85.36|82.96|85.15|82.75|0
1636096500000|2021-11-05 07:15:00|85.15|82.75|85.14|82.74|85.35|82.95|85.14|82.74|0
1636096800000|2021-11-05 07:20:00|85.21|82.81|85.28|82.88|85.35|82.95|85.14|82.74|0
1636097100000|2021-11-05 07:25:00|85.21|82.81|84.93|82.53|85.21|82.81|84.86|82.46|0
1636097400000|2021-11-05 07:30:00|84.9|82.5|84.45|82.05|84.93|82.53|84.45|82.05|0
1636097700000|2021-11-05 07:35:00|84.52|82.12|84.58|82.18|84.72|82.32|84.45|82.05|0
1636098000000|2021-11-05 07:40:00|84.52|82.12|84.65|82.25|84.72|82.32|84.38|81.98|0
1636098300000|2021-11-05 07:45:00|84.72|82.32|84.79|82.39|84.79|82.39|84.65|82.25|0
1636098600000|2021-11-05 07:50:00|84.86|82.46|84.93|82.53|85|82.6|84.86|82.46|0
1636098900000|2021-11-05 07:55:00|84.96|82.56|85.13|82.73|85.27|82.87|84.96|82.56|0
1636099200000|2021-11-05 08:00:00|85.34|82.94|85.76|83.36|85.76|83.36|85.2|82.8|0
1636099500000|2021-11-05 08:05:00|85.69|83.29|85.97|83.57|86.04|83.64|85.62|83.22|0
1636099800000|2021-11-05 08:10:00|86.04|83.64|86.53|84.13|86.6|84.2|85.48|83.08|0
1636100100000|2021-11-05 08:15:00|86.6|84.2|86.6|84.2|86.74|84.34|86.39|83.99|0
1636100400000|2021-11-05 08:20:00|86.67|84.27|86.74|84.34|86.81|84.41|86.45|84.05|0
1636100700000|2021-11-05 08:25:00|86.81|84.41|86.31|83.91|86.88|84.48|86.1|83.7|0
1636101000000|2021-11-05 08:30:00|86.38|83.98|86.24|83.84|86.38|83.98|86.03|83.63|0
1636101300000|2021-11-05 08:35:00|86.2|83.8|86.24|83.84|86.52|84.12|86.2|83.8|0
1636101600000|2021-11-05 08:40:00|86.17|83.77|86.31|83.91|86.38|83.98|86.03|83.63|0
1636101900000|2021-11-05 08:45:00|86.27|83.87|86.24|83.84|86.38|83.98|86.24|83.84|0
1636102200000|2021-11-05 08:50:00|86.31|83.91|86.31|83.91|86.38|83.98|86.24|83.84|0
1636102500000|2021-11-05 08:55:00|86.34|83.94|86.23|83.83|86.34|83.94|86.02|83.62|0
1636102800000|2021-11-05 09:00:00|86.3|83.9|86.94|84.54|87.01|84.61|86.3|83.9|0
1636103100000|2021-11-05 09:05:00|87.01|84.61|86.79|84.39|87.01|84.61|86.65|84.25|0
1636103400000|2021-11-05 09:10:00|86.83|84.43|86.79|84.39|86.86|84.46|86.65|84.25|0
1636103700000|2021-11-05 09:15:00|86.86|84.46|86.79|84.39|86.93|84.53|86.72|84.32|0
1636104000000|2021-11-05 09:20:00|86.82|84.42|86.82|84.42|87|84.6|86.79|84.39|0
1636104300000|2021-11-05 09:25:00|86.79|84.39|87.28|84.88|87.49|85.09|86.79|84.39|0
1636104600000|2021-11-05 09:30:00|87.35|84.95|87.42|85.02|87.56|85.16|87.28|84.88|0
1636104900000|2021-11-05 09:35:00|87.35|84.95|87.56|85.16|87.63|85.23|87.21|84.81|0
1636105200000|2021-11-05 09:40:00|87.49|85.09|87.77|85.37|87.85|85.45|87.49|85.09|0
1636105500000|2021-11-05 09:45:00|87.85|85.45|88.2|85.8|88.27|85.87|87.77|85.37|0
1636105800000|2021-11-05 09:50:00|88.13|85.73|88.27|85.87|88.48|86.08|88.13|85.73|0
1636106100000|2021-11-05 09:55:00|88.34|85.94|88.63|86.23|88.77|86.37|88.34|85.94|0
1636106400000|2021-11-05 10:00:00|88.55|86.15|88.72|86.32|89.56|87.16|88.55|86.15|0
1636106700000|2021-11-05 10:05:00|88.65|86.25|88.87|86.47|88.94|86.54|88.58|86.18|0
1636107000000|2021-11-05 10:10:00|88.94|86.54|88.79|86.39|88.94|86.54|88.72|86.32|0
1636107300000|2021-11-05 10:15:00|88.86|86.46|89.08|86.68|89.29|86.89|88.79|86.39|0
1636107600000|2021-11-05 10:20:00|89.15|86.75|89.29|86.89|89.36|86.96|89.08|86.68|0
1636107900000|2021-11-05 10:25:00|89.22|86.82|89.15|86.75|89.43|87.03|89.08|86.68|0
1636108200000|2021-11-05 10:30:00|89.08|86.68|89|86.6|89.08|86.68|88.86|86.46|0
1636108500000|2021-11-05 10:35:00|89.07|86.67|89.07|86.67|89.14|86.74|88.93|86.53|0
1636108800000|2021-11-05 10:40:00|89.14|86.74|88.89|86.49|89.14|86.74|88.86|86.46|0
1636109100000|2021-11-05 10:45:00|88.86|86.46|89.07|86.67|89.14|86.74|88.86|86.46|0
1636109400000|2021-11-05 10:50:00|89.14|86.74|89.43|87.03|89.5|87.1|89.07|86.67|0
1636109700000|2021-11-05 10:55:00|89.36|86.96|89.43|87.03|89.5|87.1|89.21|86.81|0
1636110000000|2021-11-05 11:00:00|89.5|87.1|89.42|87.02|89.64|87.24|89.21|86.81|0
1636110300000|2021-11-05 11:05:00|89.35|86.95|89.5|87.1|89.64|87.24|89.35|86.95|0
1636110600000|2021-11-05 11:10:00|89.57|87.17|89.21|86.81|90.07|87.67|88.99|86.59|0
1636110900000|2021-11-05 11:15:00|89.13|86.73|89.06|86.66|89.13|86.73|88.85|86.45|0
1636111200000|2021-11-05 11:20:00|88.85|86.45|88.56|86.16|89.06|86.66|88.56|86.16|0
1636111500000|2021-11-05 11:25:00|88.63|86.23|88.27|85.87|88.92|86.52|88.09|85.69|0
1636111800000|2021-11-05 11:30:00|88.2|85.8|88.7|86.3|88.91|86.51|88.13|85.73|0
1636112100000|2021-11-05 11:35:00|88.77|86.37|88.98|86.58|89.06|86.66|88.77|86.37|0
1636112400000|2021-11-05 11:40:00|89.06|86.66|89.09|86.69|89.13|86.73|88.84|86.44|0
1636112700000|2021-11-05 11:45:00|89.13|86.73|88.98|86.58|89.2|86.8|88.98|86.58|0
1636113000000|2021-11-05 11:50:00|88.91|86.51|88.98|86.58|88.98|86.58|88.77|86.37|0
1636113300000|2021-11-05 11:55:00|89.05|86.65|89.12|86.72|89.12|86.72|88.91|86.51|0
1636113600000|2021-11-05 12:00:00|89.19|86.79|88.91|86.51|89.27|86.87|88.83|86.43|0
1636113900000|2021-11-05 12:05:00|88.98|86.58|88.9|86.5|89.19|86.79|88.83|86.43|0
1636114200000|2021-11-05 12:10:00|88.83|86.43|89.12|86.72|89.33|86.93|88.83|86.43|0
1636114500000|2021-11-05 12:15:00|89.05|86.65|89.26|86.86|89.33|86.93|88.9|86.5|0
1636114800000|2021-11-05 12:20:00|89.19|86.79|89.4|87|89.4|87|89.12|86.72|0
1636115100000|2021-11-05 12:25:00|89.33|86.93|89.33|86.93|89.55|87.15|89.26|86.86|0
1636115400000|2021-11-05 12:30:00|89.29|86.89|90.36|87.96|90.44|88.04|88.63|86.23|0
1636115700000|2021-11-05 12:35:00|90.44|88.04|89.21|86.81|92.19|89.79|89.14|86.74|0
1636116000000|2021-11-05 12:40:00|89.28|86.88|89.57|87.17|89.79|87.39|89.06|86.66|0
1636116300000|2021-11-05 12:45:00|89.5|87.1|90|87.6|90.08|87.68|89.06|86.66|0
1636116600000|2021-11-05 12:50:00|90.08|87.68|90.51|88.11|90.51|88.11|89.71|87.31|0
1636116900000|2021-11-05 12:55:00|90.44|88.04|90.15|87.75|90.44|88.04|90|87.6|0
1636117200000|2021-11-05 13:00:00|90.22|87.82|90.22|87.82|90.44|88.04|89.71|87.31|0
1636117500000|2021-11-05 13:05:00|90.15|87.75|90.29|87.89|90.36|87.96|90.07|87.67|0
1636117800000|2021-11-05 13:10:00|90.36|87.96|90.51|88.11|90.51|88.11|90|87.6|0
1636118100000|2021-11-05 13:15:00|90.43|88.03|90.58|88.18|90.73|88.33|90.43|88.03|0
1636118400000|2021-11-05 13:20:00|90.65|88.25|91.53|89.13|91.6|89.2|90.65|88.25|0
1636118700000|2021-11-05 13:25:00|91.38|88.98|91.38|88.98|91.75|89.35|91.16|88.76|0
1636119000000|2021-11-05 13:30:00|91.31|88.91|92.49|90.09|92.56|90.16|90.58|88.18|0
1636119300000|2021-11-05 13:35:00|92.56|90.16|98.09|95.69|98.55|96.15|92.56|90.16|0
1636119600000|2021-11-05 13:40:00|98.25|95.85|99.39|96.99|99.47|97.07|98.25|95.85|0
1636119900000|2021-11-05 13:45:00|99.54|97.14|98.4|96|99.62|97.22|97.86|95.46|0
1636120200000|2021-11-05 13:50:00|98.7|96.3|98.17|95.77|98.7|96.3|97.94|95.54|0
1636120500000|2021-11-05 13:55:00|98.09|95.69|99.23|96.83|99.23|96.83|98.01|95.61|0
1636120800000|2021-11-05 14:00:00|99.16|96.76|100.31|97.91|100.46|98.06|98.93|96.53|0
1636121100000|2021-11-05 14:05:00|100.46|98.06|99.48|97.08|100.46|98.06|99.4|97|0
1636121400000|2021-11-05 14:10:00|99.55|97.15|99.44|97.04|99.67|97.27|98.76|96.36|0
1636121700000|2021-11-05 14:15:00|99.6|97.2|99.29|96.89|99.9|97.5|99.14|96.74|0
1636122000000|2021-11-05 14:20:00|99.21|96.81|98.75|96.35|99.29|96.89|98.75|96.35|0
1636122300000|2021-11-05 14:25:00|98.83|96.43|98.37|95.97|98.83|96.43|97.91|95.51|0
1636122600000|2021-11-05 14:30:00|98.45|96.05|98.37|95.97|99.06|96.66|98.37|95.97|0
1636122900000|2021-11-05 14:35:00|98.44|96.04|98.75|96.35|99.36|96.96|98.37|95.97|0
1636123200000|2021-11-05 14:40:00|98.82|96.42|99.05|96.65|99.28|96.88|98.44|96.04|0
1636123500000|2021-11-05 14:45:00|99.13|96.73|98.97|96.57|99.51|97.11|98.97|96.57|0
1636123800000|2021-11-05 14:50:00|99.05|96.65|99.13|96.73|99.36|96.96|98.9|96.5|0
1636124100000|2021-11-05 14:55:00|99.05|96.65|98.74|96.34|99.28|96.88|98.29|95.89|0
1636124400000|2021-11-05 15:00:00|98.82|96.42|98.51|96.11|99.2|96.8|98.51|96.11|0
1636124700000|2021-11-05 15:05:00|98.59|96.19|98.97|96.57|99.08|96.68|98.59|96.19|0
1636125000000|2021-11-05 15:10:00|99.04|96.64|98.81|96.41|99.43|97.03|98.81|96.41|0
1636125300000|2021-11-05 15:15:00|98.74|96.34|98.51|96.11|98.89|96.49|98.36|95.96|0
1636125600000|2021-11-05 15:20:00|98.43|96.03|98.2|95.8|98.66|96.26|98.05|95.65|0
1636125900000|2021-11-05 15:25:00|98.13|95.73|97.29|94.89|98.28|95.88|97.21|94.81|0
1636126200000|2021-11-05 15:30:00|97.21|94.81|97.82|95.42|98.12|95.72|97.21|94.81|0
1636126500000|2021-11-05 15:35:00|97.89|95.49|98.04|95.64|98.2|95.8|97.36|94.96|0
1636126800000|2021-11-05 15:40:00|98.12|95.72|97.59|95.19|98.12|95.72|97.29|94.89|0
1636127100000|2021-11-05 15:45:00|97.44|95.04|98.27|95.87|98.58|96.18|97.13|94.73|0
1636127400000|2021-11-05 15:50:00|98.19|95.79|97.21|94.81|98.27|95.87|96.91|94.51|0
1636127700000|2021-11-05 15:55:00|97.28|94.88|96.38|93.98|97.51|95.11|96.38|93.98|0
1636128000000|2021-11-05 16:00:00|96.23|93.83|97.05|94.65|97.28|94.88|96.15|93.75|0
1636128300000|2021-11-05 16:05:00|97.13|94.73|96.83|94.43|97.2|94.8|96.45|94.05|0
1636128600000|2021-11-05 16:10:00|96.9|94.5|96.6|94.2|97.2|94.8|96.22|93.82|0
1636128900000|2021-11-05 16:15:00|96.67|94.27|96.75|94.35|96.9|94.5|96.37|93.97|0
1636129200000|2021-11-05 16:20:00|96.82|94.42|96.75|94.35|97.12|94.72|96.67|94.27|0
1636129500000|2021-11-05 16:25:00|96.67|94.27|97.56|95.16|99.48|97.08|96.21|93.81|0
1636129800000|2021-11-05 16:30:00|97.48|95.08|97.86|95.46|97.94|95.54|97.48|95.08|0
1636130100000|2021-11-05 16:35:00|97.79|95.39|97.33|94.93|98.01|95.61|96.73|94.33|0
1636130400000|2021-11-05 16:40:00|97.41|95.01|96.65|94.25|97.41|95.01|96.58|94.18|0
1636130700000|2021-11-05 16:45:00|96.58|94.18|96.2|93.8|96.58|94.18|96.05|93.65|0
1636131000000|2021-11-05 16:50:00|96.28|93.88|96.35|93.95|96.65|94.25|95.68|93.28|0
1636131300000|2021-11-05 16:55:00|96.42|94.02|95.75|93.35|96.5|94.1|95.3|92.9|0
1636131600000|2021-11-05 17:00:00|95.82|93.42|96.12|93.72|96.27|93.87|95.3|92.9|0
1636131900000|2021-11-05 17:05:00|96.05|93.65|94.49|92.09|96.2|93.8|94.49|92.09|0
1636132200000|2021-11-05 17:10:00|94.56|92.16|93.75|91.35|94.78|92.38|93.38|90.98|0
1636132500000|2021-11-05 17:15:00|93.67|91.27|96.17|93.77|96.39|93.99|92.5|90.1|0
1636132800000|2021-11-05 17:20:00|96.24|93.84|93.1|90.7|96.24|93.84|93.1|90.7|0
1636133100000|2021-11-05 17:25:00|93.03|90.63|92.02|89.62|93.03|90.63|90.11|87.71|0
1636133400000|2021-11-05 17:30:00|92.09|89.69|92.72|90.32|94.13|91.73|92|89.6|0
1636133700000|2021-11-05 17:35:00|92.65|90.25|91.7|89.3|92.8|90.4|91.49|89.09|0
1636134000000|2021-11-05 17:40:00|91.78|89.38|91.56|89.16|92.07|89.67|91.27|88.87|0
1636134300000|2021-11-05 17:45:00|91.63|89.23|91.48|89.08|91.7|89.3|90.48|88.08|0
1636134600000|2021-11-05 17:50:00|91.34|88.94|92.79|90.39|92.86|90.46|91.27|88.87|0
1636134900000|2021-11-05 17:55:00|92.72|90.32|93.59|91.19|93.59|91.19|92.13|89.73|0
1636135200000|2021-11-05 18:00:00|93.45|91.05|93.81|91.41|93.89|91.49|92.93|90.53|0
1636135500000|2021-11-05 18:05:00|93.74|91.34|94.4|92|94.84|92.44|93.74|91.34|0
1636135800000|2021-11-05 18:10:00|94.33|91.93|94.84|92.44|94.99|92.59|94.03|91.63|0
1636136100000|2021-11-05 18:15:00|94.77|92.37|93.48|91.08|95.94|93.54|92.15|89.75|0
1636136400000|2021-11-05 18:20:00|93.45|91.05|92.09|89.69|93.63|91.23|92.09|89.69|0
1636136700000|2021-11-05 18:25:00|92.16|89.76|93.33|90.93|93.41|91.01|91.94|89.54|0
1636137000000|2021-11-05 18:30:00|93.41|91.01|93.19|90.79|93.48|91.08|92.89|90.49|0
1636137300000|2021-11-05 18:35:00|93.26|90.86|94.52|92.12|94.74|92.34|92.38|89.98|0
1636137600000|2021-11-05 18:40:00|94.59|92.19|94.44|92.04|94.74|92.34|94.08|91.68|0
1636137900000|2021-11-05 18:45:00|94.37|91.97|94.67|92.27|95.04|92.64|94.37|91.97|0
1636138200000|2021-11-05 18:50:00|94.78|92.38|94.96|92.56|95.03|92.63|94.29|91.89|0
1636138500000|2021-11-05 18:55:00|95.03|92.63|94.74|92.34|95.03|92.63|94.44|92.04|0
1636138800000|2021-11-05 19:00:00|94.88|92.48|93.19|90.79|94.96|92.56|92.68|90.28|0
1636139100000|2021-11-05 19:05:00|93.12|90.72|94.14|91.74|94.29|91.89|92.75|90.35|0
1636139400000|2021-11-05 19:10:00|94.22|91.82|94.58|92.18|94.58|92.18|93.85|91.45|0
1636139700000|2021-11-05 19:15:00|94.51|92.11|94.29|91.89|94.58|92.18|93.85|91.45|0
1636140000000|2021-11-05 19:20:00|94.21|91.81|93.84|91.44|94.29|91.89|93.4|91|0
1636140300000|2021-11-05 19:25:00|93.7|91.3|93.47|91.07|93.77|91.37|92.96|90.56|0
1636140600000|2021-11-05 19:30:00|93.7|91.3|95.1|92.7|95.1|92.7|93.18|90.78|0
1636140900000|2021-11-05 19:35:00|95.17|92.77|95.69|93.29|96.14|93.74|95.1|92.7|0
1636141200000|2021-11-05 19:40:00|95.77|93.37|94.28|91.88|95.77|93.37|94.06|91.66|0
1636141500000|2021-11-05 19:45:00|94.21|91.81|93.91|91.51|95.17|92.77|93.76|91.36|0
1636141800000|2021-11-05 19:50:00|94.06|91.66|93.84|91.44|95.02|92.62|93.69|91.29|0
1636142100000|2021-11-05 19:55:00|93.69|91.29|94.13|91.73|94.57|92.17|93.54|91.14|0
1636142400000|2021-11-05 20:00:00|94.28|91.88|93.76|91.36|94.28|91.88|92.95|90.55|0
1636142700000|2021-11-05 20:05:00|93.83|91.43|93.32|90.92|93.83|91.43|93.1|90.7|0
1636143000000|2021-11-05 20:10:00|93.28|90.88|92.58|90.18|93.28|90.88|92.51|90.11|0
1636358700000|2021-11-08 08:05:00|93.4|91|92.89|90.49|93.4|91|92.74|90.34|0
1636359000000|2021-11-08 08:10:00|92.82|90.42|93.33|90.93|93.4|91|92.6|90.2|0
1636359300000|2021-11-08 08:15:00|93.25|90.85|93.33|90.93|94.06|91.66|93.25|90.85|0
1636359600000|2021-11-08 08:20:00|93.25|90.85|93.03|90.63|93.25|90.85|92.81|90.41|0
1636359900000|2021-11-08 08:25:00|92.96|90.56|93.1|90.7|93.25|90.85|92.67|90.27|0
1636360200000|2021-11-08 08:30:00|93.18|90.78|93.06|90.66|93.25|90.85|92.88|90.48|0
1636360500000|2021-11-08 08:35:00|93.03|90.63|93.25|90.85|93.61|91.21|92.99|90.59|0
1636360800000|2021-11-08 08:40:00|93.32|90.92|93.69|91.29|93.69|91.29|93.1|90.7|0
1636361100000|2021-11-08 08:45:00|93.76|91.36|93.76|91.36|93.76|91.36|93.39|90.99|0
1636361400000|2021-11-08 08:50:00|93.83|91.43|94.34|91.94|94.34|91.94|93.68|91.28|0
1636361700000|2021-11-08 08:55:00|94.49|92.09|94.34|91.94|94.6|92.2|94.12|91.72|0
1636362000000|2021-11-08 09:00:00|94.42|92.02|95.01|92.61|95.23|92.83|94.2|91.8|0
1636362300000|2021-11-08 09:05:00|94.93|92.53|94.71|92.31|94.93|92.53|94.56|92.16|0
1636362600000|2021-11-08 09:10:00|94.64|92.24|95.23|92.83|95.3|92.9|94.64|92.24|0
1636362900000|2021-11-08 09:15:00|95.3|92.9|95.15|92.75|95.3|92.9|94.93|92.53|0
1636363200000|2021-11-08 09:20:00|95.23|92.83|95.45|93.05|95.45|93.05|95.23|92.83|0
1636363500000|2021-11-08 09:25:00|95.52|93.12|95.3|92.9|95.52|93.12|95.3|92.9|0
1636363800000|2021-11-08 09:30:00|95.22|92.82|95.33|92.93|95.56|93.16|95.22|92.82|0
1636364100000|2021-11-08 09:35:00|95.3|92.9|94.59|92.19|95.3|92.9|94.3|91.9|0
1636364400000|2021-11-08 09:40:00|94.52|92.12|94.29|91.89|94.52|92.12|94.22|91.82|0
1636364700000|2021-11-08 09:45:00|94.37|91.97|94.37|91.97|94.44|92.04|94.14|91.74|0
1636365000000|2021-11-08 09:50:00|94.29|91.89|94.22|91.82|94.37|91.97|94.07|91.67|0
1636365300000|2021-11-08 09:55:00|94.29|91.89|94.21|91.81|94.44|92.04|94.07|91.67|0
1636365600000|2021-11-08 10:00:00|94.14|91.74|94.14|91.74|94.29|91.89|94.07|91.67|0
1636365900000|2021-11-08 10:05:00|94.21|91.81|93.92|91.52|94.21|91.81|93.84|91.44|0
1636366200000|2021-11-08 10:10:00|93.84|91.44|93.99|91.59|94.06|91.66|93.77|91.37|0
1636366500000|2021-11-08 10:15:00|94.06|91.66|94.28|91.88|94.28|91.88|93.99|91.59|0
1636366800000|2021-11-08 10:20:00|94.36|91.96|94.43|92.03|94.43|92.03|94.13|91.73|0
1636367100000|2021-11-08 10:25:00|94.36|91.96|94.87|92.47|94.95|92.55|94.36|91.96|0
1636367400000|2021-11-08 10:30:00|94.8|92.4|94.72|92.32|94.87|92.47|94.65|92.25|0
1636367700000|2021-11-08 10:35:00|94.65|92.25|95.02|92.62|95.09|92.69|94.65|92.25|0
1636368000000|2021-11-08 10:40:00|95.05|92.65|94.57|92.17|95.09|92.69|94.57|92.17|0
1636368300000|2021-11-08 10:45:00|94.65|92.25|94.2|91.8|94.68|92.28|94.2|91.8|0
1636368600000|2021-11-08 10:50:00|94.27|91.87|94.42|92.02|94.42|92.02|94.2|91.8|0
1636368900000|2021-11-08 10:55:00|94.35|91.95|94.57|92.17|94.64|92.24|94.35|91.95|0
1636369200000|2021-11-08 11:00:00|94.64|92.24|94.64|92.24|94.75|92.35|94.64|92.24|0
1636369500000|2021-11-08 11:05:00|94.71|92.31|94.71|92.31|94.86|92.46|94.64|92.24|0
1636369800000|2021-11-08 11:10:00|94.64|92.24|94.49|92.09|94.71|92.31|94.42|92.02|0
1636370100000|2021-11-08 11:15:00|94.56|92.16|94.64|92.24|94.78|92.38|94.49|92.09|0
1636370400000|2021-11-08 11:20:00|94.71|92.31|94.37|91.97|94.86|92.46|94.34|91.94|0
1636370700000|2021-11-08 11:25:00|94.41|92.01|94.71|92.31|94.78|92.38|94.41|92.01|0
1636371000000|2021-11-08 11:30:00|94.78|92.38|94.08|91.68|94.78|92.38|94|91.6|0
1636371300000|2021-11-08 11:35:00|94.15|91.75|94.22|91.82|94.37|91.97|94.08|91.68|0
1636371600000|2021-11-08 11:40:00|94.3|91.9|94.37|91.97|94.45|92.05|94.22|91.82|0
1636371900000|2021-11-08 11:45:00|94.44|92.04|94.29|91.89|94.44|92.04|94.22|91.82|0
1636372200000|2021-11-08 11:50:00|94.33|91.93|94.29|91.89|94.44|92.04|94.22|91.82|0
1636372500000|2021-11-08 11:55:00|94.22|91.82|94.22|91.82|94.37|91.97|94.22|91.82|0
1636372800000|2021-11-08 12:00:00|94.29|91.89|93.92|91.52|94.29|91.89|93.55|91.15|0
1636373100000|2021-11-08 12:05:00|93.99|91.59|93.7|91.3|93.99|91.59|93.7|91.3|0
1636373400000|2021-11-08 12:10:00|93.62|91.22|93.99|91.59|93.99|91.59|93.62|91.22|0
1636373700000|2021-11-08 12:15:00|94.07|91.67|94.06|91.66|94.21|91.81|94.06|91.66|0
1636374000000|2021-11-08 12:20:00|94.14|91.74|93.91|91.51|94.14|91.74|93.91|91.51|0
1636374300000|2021-11-08 12:25:00|93.99|91.59|93.99|91.59|94.06|91.66|93.84|91.44|0
1636374600000|2021-11-08 12:30:00|94.21|91.81|94.06|91.66|94.36|91.96|93.99|91.59|0
1636374900000|2021-11-08 12:35:00|94.13|91.73|94.13|91.73|94.28|91.88|94.13|91.73|0
1636375200000|2021-11-08 12:40:00|94.21|91.81|93.87|91.47|94.21|91.81|93.76|91.36|0
1636375500000|2021-11-08 12:45:00|93.83|91.43|93.69|91.29|93.91|91.51|93.54|91.14|0
1636375800000|2021-11-08 12:50:00|93.61|91.21|93.68|91.28|93.76|91.36|93.54|91.14|0
1636376100000|2021-11-08 12:55:00|93.72|91.32|93.68|91.28|93.72|91.32|93.46|91.06|0
1636376400000|2021-11-08 13:00:00|93.72|91.32|93.98|91.58|93.98|91.58|93.68|91.28|0
1636376700000|2021-11-08 13:05:00|93.9|91.5|94.27|91.87|94.49|92.09|93.83|91.43|0
1636377000000|2021-11-08 13:10:00|94.35|91.95|94.42|92.02|94.42|92.02|94.12|91.72|0
1636377300000|2021-11-08 13:15:00|94.49|92.09|94.42|92.02|94.49|92.09|94.34|91.94|0
1636377600000|2021-11-08 13:20:00|94.49|92.09|94.71|92.31|94.79|92.39|94.42|92.02|0
1636377900000|2021-11-08 13:25:00|94.79|92.39|94.93|92.53|95.08|92.68|94.71|92.31|0
1636378200000|2021-11-08 13:30:00|95.01|92.61|94.93|92.53|95.01|92.61|94.71|92.31|0
1636378500000|2021-11-08 13:35:00|94.86|92.46|95.3|92.9|95.38|92.98|94.86|92.46|0
1636378800000|2021-11-08 13:40:00|95.38|92.98|95.45|93.05|95.53|93.13|95.08|92.68|0
1636379100000|2021-11-08 13:45:00|95.38|92.98|95.38|92.98|95.53|93.13|95.3|92.9|0
1636379400000|2021-11-08 13:50:00|95.45|93.05|95.6|93.2|95.67|93.27|95.45|93.05|0
1636379700000|2021-11-08 13:55:00|95.67|93.27|95.97|93.57|95.97|93.57|95.67|93.27|0
1636380000000|2021-11-08 14:00:00|95.9|93.5|95.82|93.42|96.05|93.65|95.67|93.27|0
1636380300000|2021-11-08 14:05:00|95.9|93.5|95.97|93.57|96.05|93.65|95.75|93.35|0
1636380600000|2021-11-08 14:10:00|96.04|93.64|96.64|94.24|96.64|94.24|95.97|93.57|0
1636380900000|2021-11-08 14:15:00|96.57|94.17|96.49|94.09|96.64|94.24|96.19|93.79|0
1636381200000|2021-11-08 14:20:00|96.57|94.17|97.17|94.77|97.25|94.85|96.42|94.02|0
1636381500000|2021-11-08 14:25:00|97.1|94.7|96.57|94.17|97.1|94.7|96.49|94.09|0
1636381800000|2021-11-08 14:30:00|96.49|94.09|98.75|96.35|99.21|96.81|96.04|93.64|0
1636382100000|2021-11-08 14:35:00|98.59|96.19|97.37|94.97|101.96|99.56|97.08|94.68|0
1636382400000|2021-11-08 14:40:00|97.45|95.05|97.98|95.58|98.58|96.18|97.37|94.97|0
1636382700000|2021-11-08 14:45:00|98.13|95.73|98.13|95.73|98.36|95.96|97.15|94.75|0
1636383000000|2021-11-08 14:50:00|98.28|95.88|97.67|95.27|98.58|96.18|97.22|94.82|0
1636383300000|2021-11-08 14:55:00|97.6|95.2|97.67|95.27|97.67|95.27|96.39|93.99|0
1636383600000|2021-11-08 15:00:00|97.75|95.35|96.02|93.62|97.82|95.42|95.94|93.54|0
1636383900000|2021-11-08 15:05:00|96.09|93.69|96.39|93.99|96.99|94.59|96.02|93.62|0
1636384200000|2021-11-08 15:10:00|96.31|93.91|97.29|94.89|97.59|95.19|96.31|93.91|0
1636384500000|2021-11-08 15:15:00|97.21|94.81|97.97|95.57|98.19|95.79|97.21|94.81|0
1636384800000|2021-11-08 15:20:00|98.04|95.64|98.12|95.72|98.57|96.17|98.04|95.64|0
1636385100000|2021-11-08 15:25:00|98.04|95.64|97.51|95.11|98.65|96.25|97.51|95.11|0
1636385400000|2021-11-08 15:30:00|97.59|95.19|97.81|95.41|98.42|96.02|97.06|94.66|0
1636385700000|2021-11-08 15:35:00|97.89|95.49|96.76|94.36|98.26|95.86|96.68|94.28|0
1636386000000|2021-11-08 15:40:00|96.83|94.43|96.3|93.9|97.06|94.66|95.26|92.86|0
1636386300000|2021-11-08 15:45:00|96.23|93.83|97.73|95.33|97.73|95.33|96.15|93.75|0
1636386600000|2021-11-08 15:50:00|97.66|95.26|97.05|94.65|97.66|95.26|96.9|94.5|0
1636386900000|2021-11-08 15:55:00|96.98|94.58|96.45|94.05|97.05|94.65|96.38|93.98|0
1636387200000|2021-11-08 16:00:00|96.52|94.12|96.82|94.42|97.12|94.72|96.08|93.68|0
1636387500000|2021-11-08 16:05:00|96.75|94.35|96.07|93.67|96.75|94.35|95.55|93.15|0
1636387800000|2021-11-08 16:10:00|96|93.6|95.48|93.08|96.22|93.82|95.4|93|0
1636388100000|2021-11-08 16:15:00|95.55|93.15|97.15|94.75|97.23|94.83|95.25|92.85|0
1636388400000|2021-11-08 16:20:00|97.08|94.68|97.15|94.75|97.6|95.2|96.85|94.45|0
1636388700000|2021-11-08 16:25:00|97.23|94.83|97.11|94.71|97.98|95.58|97.11|94.71|0
1636389000000|2021-11-08 16:30:00|97.82|95.42|97.44|95.04|98.12|95.72|97.22|94.82|0
1636389300000|2021-11-08 16:35:00|97.52|95.12|96.99|94.59|97.82|95.42|96.84|94.44|0
1636389600000|2021-11-08 16:40:00|97.07|94.67|96.62|94.22|97.14|94.74|96.62|94.22|0
1636389900000|2021-11-08 16:45:00|96.54|94.14|96.39|93.99|96.99|94.59|96.39|93.99|0
1636390200000|2021-11-08 16:50:00|96.47|94.07|96.39|93.99|96.54|94.14|95.87|93.47|0
1636390500000|2021-11-08 16:55:00|96.32|93.92|96.02|93.62|96.32|93.92|95.64|93.24|0
1636390800000|2021-11-08 17:00:00|95.87|93.47|94.75|92.35|96.24|93.84|94.75|92.35|0
1636391100000|2021-11-08 17:05:00|94.9|92.5|97.32|94.92|97.47|95.07|94.58|92.18|0
1636391400000|2021-11-08 17:10:00|97.39|94.99|96.94|94.54|97.69|95.29|96.94|94.54|0
1636391700000|2021-11-08 17:15:00|97.02|94.62|95.24|92.84|98.35|95.95|94.58|92.18|0
1636392000000|2021-11-08 17:20:00|95.32|92.92|95.24|92.84|95.54|93.14|94.95|92.55|0
1636392300000|2021-11-08 17:25:00|95.32|92.92|95.24|92.84|95.54|93.14|95.09|92.69|0
1636392600000|2021-11-08 17:30:00|95.31|92.91|95.68|93.28|95.83|93.43|94.72|92.32|0
1636392900000|2021-11-08 17:35:00|95.76|93.36|94.72|92.32|95.76|93.36|94.72|92.32|0
1636393200000|2021-11-08 17:40:00|94.65|92.25|95.24|92.84|95.38|92.98|94.65|92.25|0
1636393500000|2021-11-08 17:45:00|95.31|92.91|95.09|92.69|95.61|93.21|94.94|92.54|0
1636393800000|2021-11-08 17:50:00|95.01|92.61|94.79|92.39|95.09|92.69|94.64|92.24|0
1636394100000|2021-11-08 17:55:00|94.86|92.46|95.31|92.91|95.31|92.91|94.2|91.8|0
1636394400000|2021-11-08 18:00:00|95.38|92.98|95.08|92.68|95.38|92.98|94.86|92.46|0
1636394700000|2021-11-08 18:05:00|95.23|92.83|95.08|92.68|95.45|93.05|95.01|92.61|0
1636395000000|2021-11-08 18:10:00|95.15|92.75|95.75|93.35|96.2|93.8|94.93|92.53|0
1636395300000|2021-11-08 18:15:00|95.67|93.27|95.89|93.49|95.97|93.57|95.38|92.98|0
1636395600000|2021-11-08 18:20:00|95.97|93.57|96.19|93.79|96.34|93.94|95.89|93.49|0
1636395900000|2021-11-08 18:25:00|96.27|93.87|96.04|93.64|96.42|94.02|95.97|93.57|0
1636396200000|2021-11-08 18:30:00|95.97|93.57|95.59|93.19|96.26|93.86|95.59|93.19|0
1636396500000|2021-11-08 18:35:00|95.67|93.27|95.89|93.49|96.04|93.64|95.44|93.04|0
1636396800000|2021-11-08 18:40:00|95.81|93.41|96.11|93.71|96.19|93.79|95.74|93.34|0
1636397100000|2021-11-08 18:45:00|96.04|93.64|96.18|93.78|96.41|94.01|95.81|93.41|0
1636397400000|2021-11-08 18:50:00|96.11|93.71|96.48|94.08|96.56|94.16|96.11|93.71|0
1636397700000|2021-11-08 18:55:00|96.41|94.01|96.56|94.16|96.78|94.38|96.41|94.01|0
1636398000000|2021-11-08 19:00:00|96.48|94.08|97.23|94.83|97.3|94.9|96.48|94.08|0
1636398300000|2021-11-08 19:05:00|97.15|94.75|97.3|94.9|97.53|95.13|96.93|94.53|0
1636398600000|2021-11-08 19:10:00|97.38|94.98|96.93|94.53|97.38|94.98|96.85|94.45|0
1636398900000|2021-11-08 19:15:00|97|94.6|97.53|95.13|97.75|95.35|96.93|94.53|0
1636399200000|2021-11-08 19:20:00|97.45|95.05|96.7|94.3|97.45|95.05|96.4|94|0
1636399500000|2021-11-08 19:25:00|96.66|94.26|96.32|93.92|96.66|94.26|96.17|93.77|0
1636399800000|2021-11-08 19:30:00|96.25|93.85|96.99|94.59|97.37|94.97|96.25|93.85|0
1636400100000|2021-11-08 19:35:00|96.92|94.52|96.99|94.59|96.99|94.59|96.69|94.29|0
1636400400000|2021-11-08 19:40:00|97.07|94.67|97.29|94.89|97.37|94.97|96.92|94.52|0
1636400700000|2021-11-08 19:45:00|97.22|94.82|97.29|94.89|97.59|95.19|97.14|94.74|0
1636401000000|2021-11-08 19:50:00|97.37|94.97|96.99|94.59|97.44|95.04|96.99|94.59|0
1636401300000|2021-11-08 19:55:00|97.06|94.66|97.82|95.42|97.82|95.42|96.99|94.59|0
1636401600000|2021-11-08 20:00:00|97.74|95.34|97.66|95.26|97.82|95.42|97.29|94.89|0
1636401900000|2021-11-08 20:05:00|97.74|95.34|95.51|93.11|98.35|95.95|95.21|92.81|0
1636402200000|2021-11-08 20:10:00|95.44|93.04|95.36|92.96|95.59|93.19|94.84|92.44|0
1636402500000|2021-11-08 20:15:00|95.43|93.03|95.28|92.88|95.51|93.11|95.06|92.66|0
1636402800000|2021-11-08 20:20:00|95.36|92.96|95.21|92.81|95.81|93.41|95.13|92.73|0
1636403100000|2021-11-08 20:25:00|95.28|92.88|94.76|92.36|95.32|92.92|94.24|91.84|0
1636403400000|2021-11-08 20:30:00|94.72|92.32|94.98|92.58|95.13|92.73|94.46|92.06|0
1636403700000|2021-11-08 20:35:00|94.91|92.51|95.2|92.8|95.43|93.03|94.83|92.43|0
1636404000000|2021-11-08 20:40:00|95.13|92.73|93.94|91.54|95.13|92.73|93.94|91.54|0
1636404300000|2021-11-08 20:45:00|94.01|91.61|93.2|90.8|94.01|91.61|93.13|90.73|0
1636404600000|2021-11-08 20:50:00|93.86|91.46|94.9|92.5|95.2|92.8|93.72|91.32|0
1636404900000|2021-11-08 20:55:00|94.98|92.58|94.31|91.91|94.98|92.58|94.08|91.68|0
1636405200000|2021-11-08 21:00:00|93.35|90.95|93.12|90.72|94.45|92.05|92.83|90.43|0
1636405500000|2021-11-08 21:05:00|93.27|90.87|93.42|91.02|93.49|91.09|93.12|90.72|0
1636405800000|2021-11-08 21:10:00|93.45|91.05|93.86|91.46|94.01|91.61|93.27|90.87|0
1636406100000|2021-11-08 21:15:00|93.76|90.96|93.39|90.59|93.84|91.04|93.39|90.59|0
1636406400000|2021-11-08 21:20:00|93.32|90.52|93.54|90.74|93.61|90.81|93.32|90.52|0
1636406700000|2021-11-08 21:25:00|93.47|90.67|93.39|90.59|93.69|90.89|93.39|90.59|0
1636407000000|2021-11-08 21:30:00|93.46|90.66|93.61|90.81|93.83|91.03|93.39|90.59|0
1636407300000|2021-11-08 21:35:00|93.54|90.74|93.46|90.66|93.57|90.77|93.39|90.59|0
1636407600000|2021-11-08 21:40:00|93.53|90.73|93.68|90.88|93.83|91.03|93.53|90.73|0
1636407900000|2021-11-08 21:45:00|93.75|90.95|93.61|90.81|93.83|91.03|93.53|90.73|0
1636408200000|2021-11-08 21:50:00|93.68|90.88|93.9|91.1|93.97|91.17|93.68|90.88|0
1636408500000|2021-11-08 21:55:00|93.82|91.02|93.78|90.98|93.97|91.17|93.68|90.88|0
1636408800000|2021-11-08 22:00:00|93.75|90.95|93.74|90.94|93.77|90.97|93.74|90.94|0
1636409100000|2021-11-08 22:05:00|93.72|90.92|93.61|90.81|93.82|91.02|93.61|90.81|0
1636409400000|2021-11-08 22:10:00|93.64|90.84|93.6|90.8|93.64|90.84|93.6|90.8|0
1636410000000|2021-11-08 22:20:00|93.58|90.78|93.6|90.8|93.6|90.8|93.58|90.78|0
1636410300000|2021-11-08 22:25:00|93.61|90.81|93.49|90.69|93.62|90.82|93.49|90.69|0
1636410600000|2021-11-08 22:30:00|93.48|90.68|93.55|90.75|93.55|90.75|93.48|90.68|0
1636410900000|2021-11-08 22:35:00|93.58|90.78|93.52|90.72|93.58|90.78|93.51|90.71|0
1636411200000|2021-11-08 22:40:00|93.53|90.73|93.54|90.74|93.54|90.74|93.51|90.71|0
1636411500000|2021-11-08 22:45:00|93.53|90.73|93.56|90.76|93.56|90.76|93.52|90.72|0
1636411800000|2021-11-08 22:50:00|93.53|90.73|93.4|90.6|93.53|90.73|93.4|90.6|0
1636412100000|2021-11-08 22:55:00|93.45|90.65|93.45|90.65|93.45|90.65|93.38|90.58|0
1636412400000|2021-11-08 23:00:00|93.55|90.75|93.51|90.71|93.81|91.01|93.22|90.42|0
1636412700000|2021-11-08 23:05:00|93.44|90.64|93.51|90.71|93.51|90.71|93.36|90.56|0
1636413000000|2021-11-08 23:10:00|93.54|90.74|92.99|90.19|93.58|90.78|92.92|90.12|0
1636413300000|2021-11-08 23:15:00|93.07|90.27|92.55|89.75|93.14|90.34|92.55|89.75|0
1636413600000|2021-11-08 23:20:00|92.63|89.83|92.7|89.9|92.77|89.97|92.55|89.75|0
1636413900000|2021-11-08 23:25:00|92.77|89.97|93.21|90.41|93.28|90.48|92.77|89.97|0
1636414200000|2021-11-08 23:30:00|93.28|90.48|93.21|90.41|93.28|90.48|92.99|90.19|0
1636414500000|2021-11-08 23:35:00|93.13|90.33|93.13|90.33|93.35|90.55|93.06|90.26|0
1636414800000|2021-11-08 23:40:00|93.21|90.41|93.35|90.55|93.5|90.7|93.21|90.41|0
1636415100000|2021-11-08 23:45:00|93.28|90.48|93.06|90.26|93.65|90.85|93.06|90.26|0
1636415400000|2021-11-08 23:50:00|92.98|90.18|92.84|90.04|93.13|90.33|92.76|89.96|0
1636415700000|2021-11-08 23:55:00|92.76|89.96|92.8|90|93.05|90.25|92.69|89.89|0
1636416000000|2021-11-09 00:00:00|92.83|90.03|92.76|89.96|92.98|90.18|92.47|89.67|0
1636416300000|2021-11-09 00:05:00|92.83|90.03|92.98|90.18|93.2|90.4|92.79|89.99|0
1636416600000|2021-11-09 00:10:00|93.01|90.21|92.57|89.77|93.05|90.25|92.57|89.77|0
1636416900000|2021-11-09 00:15:00|92.54|89.74|91.81|89.01|92.54|89.74|91.81|89.01|0
1636417200000|2021-11-09 00:20:00|91.88|89.08|92.13|89.33|92.17|89.37|91.88|89.08|0
1636417500000|2021-11-09 00:25:00|92.1|89.3|91.37|88.57|92.1|89.3|91.3|88.5|0
1636417800000|2021-11-09 00:30:00|91.44|88.64|91.15|88.35|91.59|88.79|91.08|88.28|0
1636418100000|2021-11-09 00:35:00|91.19|88.39|91.22|88.42|91.51|88.71|91.01|88.21|0
1636418400000|2021-11-09 00:40:00|91.37|88.57|91.22|88.42|91.44|88.64|91.15|88.35|0
1636418700000|2021-11-09 00:45:00|91.29|88.49|91.36|88.56|91.37|88.57|91.15|88.35|0
1636419000000|2021-11-09 00:50:00|91.29|88.49|91.22|88.42|91.29|88.49|91.07|88.27|0
1636419300000|2021-11-09 00:55:00|91.15|88.35|91|88.2|91.15|88.35|90.78|87.98|0
1636419600000|2021-11-09 01:00:00|90.93|88.13|90.78|87.98|91.14|88.34|90.71|87.91|0
1636419900000|2021-11-09 01:05:00|90.85|88.05|90.85|88.05|90.93|88.13|90.71|87.91|0
1636420200000|2021-11-09 01:10:00|90.93|88.13|91.14|88.34|91.14|88.34|90.85|88.05|0
1636420500000|2021-11-09 01:15:00|91.21|88.41|91.28|88.48|91.36|88.56|91.07|88.27|0
1636420800000|2021-11-09 01:20:00|91.36|88.56|91.28|88.48|91.36|88.56|91.07|88.27|0
1636421100000|2021-11-09 01:25:00|91.21|88.41|91.06|88.26|91.21|88.41|90.99|88.19|0
1636421400000|2021-11-09 01:30:00|90.99|88.19|90.74|87.94|91.06|88.26|90.63|87.83|0
1636421700000|2021-11-09 01:35:00|90.77|87.97|90.84|88.04|90.92|88.12|90.41|87.61|0
1636422000000|2021-11-09 01:40:00|90.88|88.08|90.7|87.9|90.92|88.12|90.63|87.83|0
1636422300000|2021-11-09 01:45:00|90.63|87.83|90.84|88.04|90.99|88.19|90.55|87.75|0
1636422600000|2021-11-09 01:50:00|90.77|87.97|90.98|88.18|91.06|88.26|90.77|87.97|0
1636422900000|2021-11-09 01:55:00|90.91|88.11|90.84|88.04|91.06|88.26|90.55|87.75|0
1636423200000|2021-11-09 02:00:00|90.91|88.11|91.16|88.36|91.27|88.47|90.77|87.97|0
1636423500000|2021-11-09 02:05:00|91.13|88.33|91.2|88.4|91.27|88.47|91.13|88.33|0
1636423800000|2021-11-09 02:10:00|91.23|88.43|91.56|88.76|91.7|88.9|91.23|88.43|0
1636424100000|2021-11-09 02:15:00|91.63|88.83|91.7|88.9|91.7|88.9|91.48|88.68|0
1636424400000|2021-11-09 02:20:00|91.63|88.83|91.63|88.83|91.7|88.9|91.56|88.76|0
1636424700000|2021-11-09 02:25:00|91.55|88.75|91.55|88.75|91.63|88.83|91.48|88.68|0
1636425000000|2021-11-09 02:30:00|91.48|88.68|91.48|88.68|91.48|88.68|91.34|88.54|0
1636425300000|2021-11-09 02:35:00|91.41|88.61|91.55|88.75|91.62|88.82|91.41|88.61|0
1636425600000|2021-11-09 02:40:00|91.59|88.79|91.55|88.75|91.7|88.9|91.48|88.68|0
1636425900000|2021-11-09 02:45:00|91.62|88.82|91.69|88.89|91.77|88.97|91.55|88.75|0
1636426200000|2021-11-09 02:50:00|91.77|88.97|91.84|89.04|91.84|89.04|91.69|88.89|0
1636426500000|2021-11-09 02:55:00|91.76|88.96|91.62|88.82|91.84|89.04|91.62|88.82|0
1636426800000|2021-11-09 03:00:00|91.65|88.85|91.47|88.67|91.65|88.85|91.4|88.6|0
1636427100000|2021-11-09 03:05:00|91.4|88.6|91.61|88.81|91.61|88.81|91.33|88.53|0
1636427400000|2021-11-09 03:10:00|91.69|88.89|91.47|88.67|91.76|88.96|91.47|88.67|0
1636427700000|2021-11-09 03:15:00|91.43|88.63|91.47|88.67|91.54|88.74|91.39|88.59|0
1636428000000|2021-11-09 03:20:00|91.54|88.74|91.54|88.74|91.54|88.74|91.39|88.59|0
1636428300000|2021-11-09 03:25:00|91.61|88.81|91.54|88.74|91.61|88.81|91.5|88.7|0
1636428600000|2021-11-09 03:30:00|91.61|88.81|92.63|89.83|92.92|90.12|91.61|88.81|0
1636428900000|2021-11-09 03:35:00|92.56|89.76|92.34|89.54|92.56|89.76|92.12|89.32|0
1636429200000|2021-11-09 03:40:00|92.27|89.47|92.27|89.47|92.41|89.61|92.27|89.47|0
1636429500000|2021-11-09 03:45:00|92.34|89.54|91.97|89.17|92.34|89.54|91.9|89.1|0
1636429800000|2021-11-09 03:50:00|91.9|89.1|91.61|88.81|91.97|89.17|91.61|88.81|0
1636430100000|2021-11-09 03:55:00|91.68|88.88|91.9|89.1|91.9|89.1|91.54|88.74|0
1636430400000|2021-11-09 04:00:00|91.93|89.13|92.08|89.28|92.12|89.32|91.9|89.1|0
1636430700000|2021-11-09 04:05:00|92.12|89.32|92.11|89.31|92.12|89.32|92.04|89.24|0
1636431000000|2021-11-09 04:10:00|92.04|89.24|91.97|89.17|92.15|89.35|91.97|89.17|0
1636431300000|2021-11-09 04:15:00|91.9|89.1|91.82|89.02|91.97|89.17|91.82|89.02|0
1636431600000|2021-11-09 04:20:00|91.75|88.95|91.89|89.09|91.89|89.09|91.68|88.88|0
1636431900000|2021-11-09 04:25:00|91.82|89.02|92.04|89.24|92.04|89.24|91.82|89.02|0
1636432200000|2021-11-09 04:30:00|91.96|89.16|92.25|89.45|92.25|89.45|91.96|89.16|0
1636432500000|2021-11-09 04:35:00|92.18|89.38|92.25|89.45|92.32|89.52|92.14|89.34|0
1636432800000|2021-11-09 04:40:00|92.18|89.38|92.18|89.38|92.25|89.45|92.1|89.3|0
1636433100000|2021-11-09 04:45:00|92.1|89.3|92.03|89.23|92.18|89.38|91.96|89.16|0
1636433400000|2021-11-09 04:50:00|91.99|89.19|91.96|89.16|92.03|89.23|91.96|89.16|0
1636433700000|2021-11-09 04:55:00|91.88|89.08|92.03|89.23|92.03|89.23|91.81|89.01|0
1636434000000|2021-11-09 05:00:00|92.1|89.3|92.1|89.3|92.32|89.52|92.1|89.3|0
1636434300000|2021-11-09 05:05:00|92.17|89.37|92.24|89.44|92.31|89.51|92.1|89.3|0
1636434600000|2021-11-09 05:10:00|92.31|89.51|92.17|89.37|92.31|89.51|92.17|89.37|0
1636434900000|2021-11-09 05:15:00|92.2|89.4|92.38|89.58|92.46|89.66|92.17|89.37|0
1636435200000|2021-11-09 05:20:00|92.42|89.62|92.53|89.73|92.53|89.73|92.38|89.58|0
1636435500000|2021-11-09 05:25:00|92.56|89.76|92.67|89.87|92.89|90.09|92.45|89.65|0
1636435800000|2021-11-09 05:30:00|92.71|89.91|92.6|89.8|92.75|89.95|92.6|89.8|0
1636436100000|2021-11-09 05:35:00|92.56|89.76|93.03|90.23|93.03|90.23|92.56|89.76|0
1636436400000|2021-11-09 05:40:00|93.18|90.38|93.33|90.53|93.4|90.6|93.11|90.31|0
1636436700000|2021-11-09 05:45:00|93.4|90.6|93.69|90.89|93.76|90.96|93.32|90.52|0
1636437000000|2021-11-09 05:50:00|93.62|90.82|93.54|90.74|93.69|90.89|93.54|90.74|0
1636437300000|2021-11-09 05:55:00|93.62|90.82|93.61|90.81|93.69|90.89|93.39|90.59|0
1636437600000|2021-11-09 06:00:00|93.76|90.96|93.98|91.18|94.05|91.25|93.76|90.96|0
1636437900000|2021-11-09 06:05:00|93.94|91.14|93.9|91.1|93.94|91.14|93.83|91.03|0
1636438200000|2021-11-09 06:10:00|93.87|91.07|93.83|91.03|93.9|91.1|93.72|90.92|0
1636438500000|2021-11-09 06:15:00|93.76|90.96|93.75|90.95|93.76|90.96|93.61|90.81|0
1636438800000|2021-11-09 06:20:00|93.83|91.03|93.39|90.59|93.9|91.1|93.39|90.59|0
1636439100000|2021-11-09 06:25:00|93.46|90.66|93.46|90.66|93.61|90.81|93.39|90.59|0
1636439400000|2021-11-09 06:30:00|93.53|90.73|93.82|91.02|93.82|91.02|93.53|90.73|0
1636439700000|2021-11-09 06:35:00|93.86|91.06|93.71|90.91|93.97|91.17|93.68|90.88|0
1636440000000|2021-11-09 06:40:00|93.75|90.95|93.53|90.73|93.75|90.95|93.53|90.73|0
1636440300000|2021-11-09 06:45:00|92.35|89.55|93.6|90.8|93.67|90.87|92.28|89.48|0
1636440600000|2021-11-09 06:50:00|93.63|90.83|93.67|90.87|93.74|90.94|93.56|90.76|0
1636440900000|2021-11-09 06:55:00|93.71|90.91|93.67|90.87|93.74|90.94|93.6|90.8|0
1636441200000|2021-11-09 07:00:00|93.74|90.94|93.52|90.72|93.82|91.02|93.52|90.72|0
1636441500000|2021-11-09 07:05:00|93.56|90.76|93.59|90.79|93.67|90.87|93.37|90.57|0
1636441800000|2021-11-09 07:10:00|93.56|90.76|93.59|90.79|93.74|90.94|93.52|90.72|0
1636442100000|2021-11-09 07:15:00|93.67|90.87|93.81|91.01|93.88|91.08|93.52|90.72|0
1636442400000|2021-11-09 07:20:00|93.74|90.94|94.07|91.27|94.18|91.38|93.74|90.94|0
1636442700000|2021-11-09 07:25:00|94.1|91.3|93.96|91.16|94.1|91.3|93.74|90.94|0
1636443000000|2021-11-09 07:30:00|93.88|91.08|93.88|91.08|94.03|91.23|93.81|91.01|0
1636443300000|2021-11-09 07:35:00|93.92|91.12|93.62|90.82|93.92|91.12|93.62|90.82|0
1636443600000|2021-11-09 07:40:00|93.59|90.79|93.47|90.67|93.66|90.86|93.36|90.56|0
1636443900000|2021-11-09 07:45:00|93.51|90.71|93.11|90.31|93.58|90.78|93.11|90.31|0
1636444200000|2021-11-09 07:50:00|93.14|90.34|93.29|90.49|93.29|90.49|93.07|90.27|0
1636444500000|2021-11-09 07:55:00|93.21|90.41|93.29|90.49|93.29|90.49|93.1|90.3|0
1636444800000|2021-11-09 08:00:00|93.21|90.41|93.46|90.66|93.9|91.1|92.36|89.56|0
1636445100000|2021-11-09 08:05:00|93.26|90.86|94.14|91.74|94.29|91.89|93.26|90.86|0
1636445400000|2021-11-09 08:10:00|94.07|91.67|94.95|92.55|95.1|92.7|93.99|91.59|0
1636445700000|2021-11-09 08:15:00|95.03|92.63|94.99|92.59|95.1|92.7|94.8|92.4|0
1636446000000|2021-11-09 08:20:00|94.95|92.55|95.32|92.92|95.54|93.14|94.95|92.55|0
1636446300000|2021-11-09 08:25:00|95.25|92.85|94.87|92.47|95.32|92.92|94.8|92.4|0
1636446600000|2021-11-09 08:30:00|94.95|92.55|95.76|93.36|95.76|93.36|94.95|92.55|0
1636446900000|2021-11-09 08:35:00|95.84|93.44|95.61|93.21|95.99|93.59|95.61|93.21|0
1636447200000|2021-11-09 08:40:00|95.69|93.29|95.91|93.51|96.06|93.66|95.54|93.14|0
1636447500000|2021-11-09 08:45:00|95.83|93.43|96.13|93.73|96.13|93.73|95.69|93.29|0
1636447800000|2021-11-09 08:50:00|96.06|93.66|96.21|93.81|96.21|93.81|95.98|93.58|0
1636448100000|2021-11-09 08:55:00|96.2|93.8|95.98|93.58|96.35|93.95|95.83|93.43|0
1636448400000|2021-11-09 09:00:00|95.9|93.5|95.68|93.28|95.98|93.58|95.61|93.21|0
1636448700000|2021-11-09 09:05:00|95.64|93.24|95.49|93.09|95.64|93.24|95.38|92.98|0
1636449000000|2021-11-09 09:10:00|95.53|93.13|95.75|93.35|95.9|93.5|95.45|93.05|0
1636449300000|2021-11-09 09:15:00|95.83|93.43|95.68|93.28|95.97|93.57|95.6|93.2|0
1636449600000|2021-11-09 09:20:00|95.6|93.2|95.6|93.2|95.67|93.27|95.45|93.05|0
1636449900000|2021-11-09 09:25:00|95.53|93.13|95.37|92.97|95.53|93.13|95|92.6|0
1636450200000|2021-11-09 09:30:00|95.41|93.01|95.67|93.27|95.67|93.27|95.3|92.9|0
1636450500000|2021-11-09 09:35:00|95.6|93.2|95.67|93.27|95.74|93.34|95.45|93.05|0
1636450800000|2021-11-09 09:40:00|95.63|93.23|95.89|93.49|95.89|93.49|95.52|93.12|0
1636451100000|2021-11-09 09:45:00|95.93|93.53|96.04|93.64|96.19|93.79|95.89|93.49|0
1636451400000|2021-11-09 09:50:00|96.08|93.68|96.04|93.64|96.11|93.71|95.96|93.56|0
1636451700000|2021-11-09 09:55:00|96.11|93.71|96.07|93.67|96.26|93.86|95.96|93.56|0
1636452000000|2021-11-09 10:00:00|96.04|93.64|96.04|93.64|96.26|93.86|96.04|93.64|0
1636452300000|2021-11-09 10:05:00|96.07|93.67|96.18|93.78|96.18|93.78|96.04|93.64|0
1636452600000|2021-11-09 10:10:00|96.11|93.71|96.71|94.31|96.71|94.31|96.11|93.71|0
1636452900000|2021-11-09 10:15:00|96.78|94.38|96.55|94.15|96.78|94.38|96.48|94.08|0
1636453200000|2021-11-09 10:20:00|96.48|94.08|96.55|94.15|96.63|94.23|96.48|94.08|0
1636453500000|2021-11-09 10:25:00|96.48|94.08|96.33|93.93|96.55|94.15|96.25|93.85|0
1636453800000|2021-11-09 10:30:00|96.29|93.89|96.25|93.85|96.4|94|96.25|93.85|0
1636454100000|2021-11-09 10:35:00|96.18|93.78|96.32|93.92|96.4|94|96.03|93.63|0
1636454400000|2021-11-09 10:40:00|96.36|93.96|96.1|93.7|96.47|94.07|96.1|93.7|0
1636454700000|2021-11-09 10:45:00|96.06|93.66|95.67|93.27|96.7|94.3|95.44|93.04|0
1636455000000|2021-11-09 10:50:00|95.74|93.34|95.66|93.26|95.74|93.34|95.59|93.19|0
1636455300000|2021-11-09 10:55:00|95.74|93.34|94|91.6|95.81|93.41|93.93|91.53|0
1636455600000|2021-11-09 11:00:00|93.93|91.53|94.08|91.68|94.08|91.68|93.93|91.53|0
1636455900000|2021-11-09 11:05:00|94|91.6|93.63|91.23|94|91.6|93.63|91.23|0
1636456200000|2021-11-09 11:10:00|93.7|91.3|93.85|91.45|94|91.6|93.7|91.3|0
1636456500000|2021-11-09 11:15:00|93.92|91.52|94.37|91.97|94.37|91.97|93.92|91.52|0
1636456800000|2021-11-09 11:20:00|94.29|91.89|94.22|91.82|94.52|92.12|94.14|91.74|0
1636457100000|2021-11-09 11:25:00|94.18|91.78|94.07|91.67|94.22|91.82|94.07|91.67|0
1636457400000|2021-11-09 11:30:00|93.99|91.59|94.07|91.67|94.14|91.74|93.92|91.52|0
1636457700000|2021-11-09 11:35:00|94.1|91.7|94.07|91.67|94.14|91.74|93.99|91.59|0
1636458000000|2021-11-09 11:40:00|94.14|91.74|94.06|91.66|94.14|91.74|93.99|91.59|0
1636458300000|2021-11-09 11:45:00|94.1|91.7|94.06|91.66|94.21|91.81|93.99|91.59|0
1636458600000|2021-11-09 11:50:00|94.02|91.62|93.99|91.59|94.14|91.74|93.99|91.59|0
1636458900000|2021-11-09 11:55:00|93.91|91.51|93.99|91.59|94.14|91.74|93.91|91.51|0
1636459200000|2021-11-09 12:00:00|93.95|91.55|93.98|91.58|94.13|91.73|93.91|91.51|0
1636459500000|2021-11-09 12:05:00|93.91|91.51|94.06|91.66|94.13|91.73|93.84|91.44|0
1636459800000|2021-11-09 12:10:00|93.98|91.58|93.91|91.51|94.2|91.8|93.83|91.43|0
1636460100000|2021-11-09 12:15:00|93.83|91.43|93.83|91.43|93.94|91.54|93.76|91.36|0
1636460400000|2021-11-09 12:20:00|93.91|91.51|93.61|91.21|93.98|91.58|93.54|91.14|0
1636460700000|2021-11-09 12:25:00|93.57|91.17|93.9|91.5|93.98|91.58|93.53|91.13|0
1636461000000|2021-11-09 12:30:00|93.94|91.54|93.61|91.21|93.98|91.58|93.61|91.21|0
1636461300000|2021-11-09 12:35:00|93.53|91.13|93.31|90.91|93.53|91.13|93.12|90.72|0
1636461600000|2021-11-09 12:40:00|93.38|90.98|92.87|90.47|93.53|91.13|92.79|90.39|0
1636461900000|2021-11-09 12:45:00|92.94|90.54|92.28|89.88|92.94|90.54|91.55|89.15|0
1636462200000|2021-11-09 12:50:00|92.35|89.95|92.35|89.95|92.57|90.17|92.31|89.91|0
1636462500000|2021-11-09 12:55:00|92.39|89.99|92.06|89.66|92.5|90.1|91.98|89.58|0
1636462800000|2021-11-09 13:00:00|92.02|89.62|91.91|89.51|92.2|89.8|91.76|89.36|0
1636463100000|2021-11-09 13:05:00|91.98|89.58|92.42|90.02|92.57|90.17|91.98|89.58|0
1636463400000|2021-11-09 13:10:00|92.49|90.09|92.56|90.16|92.64|90.24|92.42|90.02|0
1636463700000|2021-11-09 13:15:00|92.49|90.09|92.78|90.38|92.78|90.38|92.42|90.02|0
1636464000000|2021-11-09 13:20:00|92.71|90.31|92.71|90.31|92.86|90.46|92.71|90.31|0
1636464300000|2021-11-09 13:25:00|92.63|90.23|93.07|90.67|93.07|90.67|92.56|90.16|0
1636464600000|2021-11-09 13:30:00|93.11|90.71|93.44|91.04|93.59|91.19|93|90.6|0
1636464900000|2021-11-09 13:35:00|93.51|91.11|93.59|91.19|93.59|91.19|93.29|90.89|0
1636465200000|2021-11-09 13:40:00|93.51|91.11|94.25|91.85|94.33|91.93|93.51|91.11|0
1636465500000|2021-11-09 13:45:00|94.18|91.78|94.33|91.93|94.4|92|94.18|91.78|0
1636465800000|2021-11-09 13:50:00|94.25|91.85|93.95|91.55|94.4|92|93.95|91.55|0
1636466100000|2021-11-09 13:55:00|93.88|91.48|93.88|91.48|93.95|91.55|93.66|91.26|0
1636466400000|2021-11-09 14:00:00|93.95|91.55|94.17|91.77|94.32|91.92|93.95|91.55|0
1636466700000|2021-11-09 14:05:00|94.1|91.7|93.95|91.55|94.17|91.77|93.88|91.48|0
1636467000000|2021-11-09 14:10:00|94.02|91.62|95.2|92.8|95.35|92.95|93.8|91.4|0
1636467300000|2021-11-09 14:15:00|95.28|92.88|95.8|93.4|95.8|93.4|95.2|92.8|0
1636467600000|2021-11-09 14:20:00|95.88|93.48|95.8|93.4|96.02|93.62|95.73|93.33|0
1636467900000|2021-11-09 14:25:00|95.87|93.47|96.02|93.62|96.25|93.85|95.8|93.4|0
1636468200000|2021-11-09 14:30:00|96.47|94.07|95.95|93.55|96.62|94.22|95.72|93.32|0
1636468500000|2021-11-09 14:35:00|95.8|93.4|95.12|92.72|96.98|94.58|94.97|92.57|0
1636468800000|2021-11-09 14:40:00|95.27|92.87|94.53|92.13|95.64|93.24|94.53|92.13|0
1636469100000|2021-11-09 14:45:00|94.6|92.2|93.35|90.95|95.05|92.65|92.98|90.58|0
1636469400000|2021-11-09 14:50:00|93.42|91.02|92.32|89.92|93.86|91.46|91.81|89.41|0
1636469700000|2021-11-09 14:55:00|92.25|89.85|89.85|87.45|92.61|90.21|86.84|84.44|0
1636470000000|2021-11-09 15:00:00|89.92|87.52|88.85|86.45|91.92|89.52|88.35|85.95|0
1636470300000|2021-11-09 15:05:00|88.64|86.24|89.13|86.73|91.05|88.65|88.63|86.23|0
1636470600000|2021-11-09 15:10:00|88.92|86.52|91.2|88.8|91.2|88.8|88.63|86.23|0
1636470900000|2021-11-09 15:15:00|91.12|88.72|88.72|86.32|92.21|89.81|88.44|86.04|0
1636471200000|2021-11-09 15:20:00|88.9|86.5|88.51|86.11|89.5|87.1|87.94|85.54|0
1636471500000|2021-11-09 15:25:00|88.58|86.18|89.71|87.31|90.14|87.74|88.58|86.18|0
1636471800000|2021-11-09 15:30:00|89.64|87.24|91.65|89.25|91.65|89.25|89.64|87.24|0
1636472100000|2021-11-09 15:35:00|91.51|89.11|90.5|88.1|91.51|89.11|90.28|87.88|0
1636472400000|2021-11-09 15:40:00|90.64|88.24|91.87|89.47|91.94|89.54|90.46|88.06|0
1636472700000|2021-11-09 15:45:00|91.72|89.32|91|88.6|91.83|89.43|90.86|88.46|0
1636473000000|2021-11-09 15:50:00|91.07|88.67|90.64|88.24|91.22|88.82|90.14|87.74|0
1636473300000|2021-11-09 15:55:00|90.71|88.31|89.92|87.52|90.85|88.45|89.49|87.09|0
1636473600000|2021-11-09 16:00:00|89.99|87.59|90.85|88.45|90.92|88.52|89.99|87.59|0
1636473900000|2021-11-09 16:05:00|90.71|88.31|89.81|87.41|90.78|88.38|89.63|87.23|0
1636474200000|2021-11-09 16:10:00|89.7|87.3|88.42|86.02|89.7|87.3|87.3|84.9|0
1636474500000|2021-11-09 16:15:00|88.21|85.81|89.34|86.94|89.41|87.01|88.14|85.74|0
1636474800000|2021-11-09 16:20:00|89.2|86.8|88.77|86.37|89.98|87.58|88.7|86.3|0
1636475100000|2021-11-09 16:25:00|88.74|86.34|88.31|85.91|88.99|86.59|87.99|85.59|0
1636475400000|2021-11-09 16:30:00|88.28|85.88|88.77|86.37|89.55|87.15|88.28|85.88|0
1636475700000|2021-11-09 16:35:00|88.84|86.44|88.56|86.16|89.55|87.15|88.34|85.94|0
1636476000000|2021-11-09 16:40:00|88.7|86.3|90.59|88.19|90.59|88.19|88.49|86.09|0
1636476300000|2021-11-09 16:45:00|90.55|88.15|89.55|87.15|90.55|88.15|89.26|86.86|0
1636476600000|2021-11-09 16:50:00|89.62|87.22|88.34|85.94|89.69|87.29|88.13|85.73|0
1636476900000|2021-11-09 16:55:00|88.41|86.01|87.92|85.52|88.41|86.01|87.56|85.16|0
1636477200000|2021-11-09 17:00:00|87.7|85.3|86.72|84.32|87.81|85.41|86.58|84.18|0
1636477500000|2021-11-09 17:05:00|86.79|84.39|86.86|84.46|87.42|85.02|86.1|83.7|0
1636477800000|2021-11-09 17:10:00|87|84.6|88.12|85.72|88.48|86.08|87|84.6|0
1636478100000|2021-11-09 17:15:00|88.19|85.79|88.05|85.65|88.76|86.36|87.98|85.58|0
1636478400000|2021-11-09 17:20:00|88.01|85.61|88.26|85.86|88.54|86.14|87.7|85.3|0
1636478700000|2021-11-09 17:25:00|88.4|86|87.56|85.16|88.68|86.28|87.07|84.67|0
1636479000000|2021-11-09 17:30:00|87.49|85.09|88.26|85.86|88.4|86|87.2|84.8|0
1636479300000|2021-11-09 17:35:00|88.22|85.82|87.97|85.57|88.54|86.14|87.27|84.87|0
1636479600000|2021-11-09 17:40:00|87.76|85.36|88.61|86.21|88.75|86.35|87.24|84.84|0
1636479900000|2021-11-09 17:45:00|88.68|86.28|88.75|86.35|89.03|86.63|88.18|85.78|0
1636480200000|2021-11-09 17:50:00|88.71|86.31|88.85|86.45|89.6|87.2|88.71|86.31|0
1636480500000|2021-11-09 17:55:00|88.89|86.49|88.11|85.71|88.96|86.56|88.04|85.64|0
1636480800000|2021-11-09 18:00:00|88.25|85.85|88.6|86.2|88.74|86.34|87.97|85.57|0
1636481100000|2021-11-09 18:05:00|88.57|86.17|89.1|86.7|89.35|86.95|88.11|85.71|0
1636481400000|2021-11-09 18:10:00|89.03|86.63|88.39|85.99|89.03|86.63|88.39|85.99|0
1636481700000|2021-11-09 18:15:00|88.46|86.06|89.31|86.91|89.45|87.05|88.32|85.92|0
1636482000000|2021-11-09 18:20:00|89.17|86.77|89.09|86.69|89.24|86.84|88.74|86.34|0
1636482300000|2021-11-09 18:25:00|89.02|86.62|87.96|85.56|89.09|86.69|87.47|85.07|0
1636482600000|2021-11-09 18:30:00|88.03|85.63|87.84|85.44|88.67|86.27|87.63|85.23|0
1636482900000|2021-11-09 18:35:00|87.91|85.51|86.86|84.46|87.91|85.51|86.79|84.39|0
1636483200000|2021-11-09 18:40:00|86.89|84.49|86.79|84.39|87.28|84.88|86.58|84.18|0
1636483500000|2021-11-09 18:45:00|86.72|84.32|86.3|83.9|87.28|84.88|86.09|83.69|0
1636483800000|2021-11-09 18:50:00|86.37|83.97|85.95|83.55|86.65|84.25|85.81|83.41|0
1636484100000|2021-11-09 18:55:00|86.02|83.62|86.36|83.96|86.36|83.96|85.6|83.2|0
1636484400000|2021-11-09 19:00:00|86.15|83.75|86.78|84.38|87.2|84.8|85.88|83.48|0
1636484700000|2021-11-09 19:05:00|86.85|84.45|86.57|84.17|87.13|84.73|86.5|84.1|0
1636485000000|2021-11-09 19:10:00|86.64|84.24|86.71|84.31|86.71|84.31|86.15|83.75|0
1636485300000|2021-11-09 19:15:00|86.64|84.24|87.76|85.36|87.9|85.5|86.64|84.24|0
1636485600000|2021-11-09 19:20:00|87.83|85.43|87.43|85.03|88.54|86.14|87.43|85.03|0
1636485900000|2021-11-09 19:25:00|87.36|84.96|87.08|84.68|87.71|85.31|86.66|84.26|0
1636486200000|2021-11-09 19:30:00|87.01|84.61|86.93|84.53|87.29|84.89|86.66|84.26|0
1636486500000|2021-11-09 19:35:00|86.86|84.46|87.71|85.31|87.71|85.31|86.65|84.25|0
1636486800000|2021-11-09 19:40:00|87.78|85.38|87.78|85.38|88.13|85.73|87.5|85.1|0
1636487100000|2021-11-09 19:45:00|87.71|85.31|87.63|85.23|88.06|85.66|87.63|85.23|0
1636487400000|2021-11-09 19:50:00|87.7|85.3|87.77|85.37|87.77|85.37|86.86|84.46|0
1636487700000|2021-11-09 19:55:00|87.7|85.3|88.27|85.87|88.27|85.87|87.49|85.09|0
1636488000000|2021-11-09 20:00:00|88.2|85.8|88.12|85.72|88.41|86.01|87.7|85.3|0
1636488300000|2021-11-09 20:05:00|88.05|85.65|87.98|85.58|88.2|85.8|87.28|84.88|0
1636488600000|2021-11-09 20:10:00|87.91|85.51|87.2|84.8|88.05|85.65|87.13|84.73|0
1636488900000|2021-11-09 20:15:00|87.27|84.87|86.78|84.38|87.77|85.37|86.78|84.38|0
1636489200000|2021-11-09 20:20:00|86.85|84.45|87.98|85.58|87.98|85.58|86.78|84.38|0
1636489500000|2021-11-09 20:25:00|87.91|85.51|87.34|84.94|87.98|85.58|87.34|84.94|0
1636489800000|2021-11-09 20:30:00|87.41|85.01|87.34|84.94|87.55|85.15|86.64|84.24|0
1636490100000|2021-11-09 20:35:00|87.2|84.8|87.48|85.08|87.62|85.22|86.92|84.52|0
1636490400000|2021-11-09 20:40:00|87.55|85.15|88.61|86.21|88.82|86.42|87.48|85.08|0
1636490700000|2021-11-09 20:45:00|88.68|86.28|87.93|85.53|88.82|86.42|87.76|85.36|0
1636491000000|2021-11-09 20:50:00|88.18|85.78|88.18|85.78|88.25|85.85|87.69|85.29|0
1636491300000|2021-11-09 20:55:00|88.11|85.71|89.1|86.7|89.32|86.92|88.04|85.64|0
1636491600000|2021-11-09 21:00:00|88.96|86.56|88.25|85.85|88.96|86.56|87.97|85.57|0
1636491900000|2021-11-09 21:05:00|88.18|85.78|88.21|85.81|88.46|86.06|88.04|85.64|0
1636492200000|2021-11-09 21:10:00|88.18|85.78|88.18|85.78|88.25|85.85|87.96|85.56|0
1636492500000|2021-11-09 21:15:00|88.45|85.65|88.16|85.36|88.45|85.65|88.16|85.36|0
1636492800000|2021-11-09 21:20:00|88.23|85.43|88.16|85.36|88.3|85.5|88.16|85.36|0
1636493100000|2021-11-09 21:25:00|88.23|85.43|87.95|85.15|88.23|85.43|87.95|85.15|0
1636493400000|2021-11-09 21:30:00|88.02|85.22|88.09|85.29|88.09|85.29|87.95|85.15|0
1636493700000|2021-11-09 21:35:00|88.16|85.36|88.3|85.5|88.37|85.57|88.16|85.36|0
1636494000000|2021-11-09 21:40:00|88.33|85.53|88.16|85.36|88.37|85.57|88.16|85.36|0
1636494300000|2021-11-09 21:45:00|88.23|85.43|88.22|85.42|88.3|85.5|88.15|85.35|0
1636494600000|2021-11-09 21:50:00|88.3|85.5|88.15|85.35|88.3|85.5|88.15|85.35|0
1636494900000|2021-11-09 21:55:00|88.19|85.39|88.11|85.31|88.19|85.39|88.11|85.31|0
1636495200000|2021-11-09 22:00:00|88.21|85.41|88.2|85.4|88.22|85.42|88.08|85.28|0
1636495500000|2021-11-09 22:05:00|88.19|85.39|88.17|85.37|88.19|85.39|88.17|85.37|0
1636495800000|2021-11-09 22:10:00|88.14|85.34|88.15|85.35|88.16|85.36|88.1|85.3|0
1636496100000|2021-11-09 22:15:00|88.14|85.34|88.12|85.32|88.14|85.34|88.12|85.32|0
1636496400000|2021-11-09 22:20:00|88.14|85.34|88.09|85.29|88.14|85.34|87.98|85.18|0
1636496700000|2021-11-09 22:25:00|88.03|85.23|88.01|85.21|88.03|85.23|87.99|85.19|0
1636497000000|2021-11-09 22:30:00|87.99|85.19|88.08|85.28|88.15|85.35|87.99|85.19|0
1636497300000|2021-11-09 22:35:00|88.06|85.26|88.03|85.23|88.06|85.26|88.03|85.23|0
1636497600000|2021-11-09 22:40:00|88.01|85.21|88.01|85.21|88.12|85.32|88.01|85.21|0
1636497900000|2021-11-09 22:45:00|88.12|85.32|88.11|85.31|88.13|85.33|88.11|85.31|0
1636498200000|2021-11-09 22:50:00|88.13|85.33|88.11|85.31|88.14|85.34|88.11|85.31|0
1636498500000|2021-11-09 22:55:00|88.16|85.36|88.23|85.43|88.28|85.48|88.16|85.36|0
1636498800000|2021-11-09 23:00:00|88.03|85.23|87.71|84.91|88.1|85.3|87.36|84.56|0
1636499100000|2021-11-09 23:05:00|87.78|84.98|87.57|84.77|87.78|84.98|87.43|84.63|0
1636499400000|2021-11-09 23:10:00|87.78|84.98|87.64|84.84|87.85|85.05|87.5|84.7|0
1636499700000|2021-11-09 23:15:00|87.67|84.87|87.28|84.48|87.71|84.91|87.07|84.27|0
1636500000000|2021-11-09 23:20:00|87.35|84.55|87.14|84.34|87.42|84.62|87.14|84.34|0
1636500300000|2021-11-09 23:25:00|87.21|84.41|87.35|84.55|87.49|84.69|87.14|84.34|0
1636500600000|2021-11-09 23:30:00|87.42|84.62|87.56|84.76|87.56|84.76|87.21|84.41|0
1636500900000|2021-11-09 23:35:00|87.49|84.69|87.35|84.55|87.56|84.76|87.35|84.55|0
1636501200000|2021-11-09 23:40:00|87.38|84.58|87.7|84.9|87.77|84.97|87.35|84.55|0
1636501500000|2021-11-09 23:45:00|87.63|84.83|87.27|84.47|87.66|84.86|87.2|84.4|0
1636501800000|2021-11-09 23:50:00|87.34|84.54|87.2|84.4|87.34|84.54|87.06|84.26|0
1636502100000|2021-11-09 23:55:00|87.27|84.47|87.2|84.4|87.34|84.54|87.13|84.33|0
1636502400000|2021-11-10 00:00:00|87.27|84.47|87.69|84.89|88.05|85.25|87.2|84.4|0
1636502700000|2021-11-10 00:05:00|87.62|84.82|87.2|84.4|87.76|84.96|87.2|84.4|0
1636503000000|2021-11-10 00:10:00|87.27|84.47|87.55|84.75|87.55|84.75|87.13|84.33|0
1636503300000|2021-11-10 00:15:00|87.62|84.82|87.34|84.54|87.62|84.82|87.3|84.5|0
1636503600000|2021-11-10 00:20:00|87.3|84.5|86.84|84.04|87.41|84.61|86.84|84.04|0
1636503900000|2021-11-10 00:25:00|86.91|84.11|87.05|84.25|87.12|84.32|86.84|84.04|0
1636504200000|2021-11-10 00:30:00|87.12|84.32|86.98|84.18|87.12|84.32|86.98|84.18|0
1636504500000|2021-11-10 00:35:00|87.05|84.25|86.91|84.11|87.09|84.29|86.84|84.04|0
1636504800000|2021-11-10 00:40:00|86.84|84.04|86.8|84|86.91|84.11|86.77|83.97|0
1636505100000|2021-11-10 00:45:00|86.77|83.97|86.42|83.62|86.91|84.11|86.35|83.55|0
1636505400000|2021-11-10 00:50:00|86.35|83.55|86.42|83.62|86.42|83.62|86.35|83.55|0
1636505700000|2021-11-10 00:55:00|86.56|83.76|86.42|83.62|86.77|83.97|86.42|83.62|0
1636506000000|2021-11-10 01:00:00|86.48|83.68|86.83|84.03|86.97|84.17|86.48|83.68|0
1636506300000|2021-11-10 01:05:00|86.9|84.1|86.48|83.68|87.04|84.24|86.41|83.61|0
1636506600000|2021-11-10 01:10:00|86.41|83.61|86.48|83.68|86.62|83.82|86.34|83.54|0
1636506900000|2021-11-10 01:15:00|86.55|83.75|86.41|83.61|86.76|83.96|86.34|83.54|0
1636507200000|2021-11-10 01:20:00|86.48|83.68|86.41|83.61|86.48|83.68|86.2|83.4|0
1636507500000|2021-11-10 01:25:00|86.37|83.57|86.27|83.47|86.44|83.64|86.2|83.4|0
1636507800000|2021-11-10 01:30:00|86.2|83.4|86.2|83.4|86.34|83.54|85.78|82.98|0
1636508100000|2021-11-10 01:35:00|86.27|83.47|86.2|83.4|86.4|83.6|86.13|83.33|0
1636508400000|2021-11-10 01:40:00|86.13|83.33|85.78|82.98|86.16|83.36|85.57|82.77|0
1636508700000|2021-11-10 01:45:00|85.71|82.91|85.98|83.18|85.98|83.18|85.57|82.77|0
1636509000000|2021-11-10 01:50:00|86.02|83.22|86.33|83.53|86.33|83.53|85.91|83.11|0
1636509300000|2021-11-10 01:55:00|86.26|83.46|86.47|83.67|86.61|83.81|86.19|83.39|0
1636509600000|2021-11-10 02:00:00|86.54|83.74|86.33|83.53|86.61|83.81|86.26|83.46|0
1636509900000|2021-11-10 02:05:00|86.26|83.46|86.33|83.53|86.54|83.74|86.19|83.39|0
1636510200000|2021-11-10 02:10:00|86.26|83.46|85.77|82.97|86.26|83.46|85.7|82.9|0
1636510500000|2021-11-10 02:15:00|85.7|82.9|85.56|82.76|85.84|83.04|85.49|82.69|0
1636510800000|2021-11-10 02:20:00|85.63|82.83|85.49|82.69|85.63|82.83|85.42|82.62|0
1636511100000|2021-11-10 02:25:00|85.56|82.76|85.69|82.89|85.83|83.03|85.49|82.69|0
1636511400000|2021-11-10 02:30:00|85.73|82.93|84.86|82.06|85.73|82.93|84.86|82.06|0
1636511700000|2021-11-10 02:35:00|84.93|82.13|84.52|81.72|84.93|82.13|84.31|81.51|0
1636512000000|2021-11-10 02:40:00|84.59|81.79|84.59|81.79|84.59|81.79|84.31|81.51|0
1636512300000|2021-11-10 02:45:00|84.52|81.72|84.38|81.58|84.52|81.72|84.11|81.31|0
1636512600000|2021-11-10 02:50:00|84.31|81.51|84.17|81.37|84.34|81.54|84.04|81.24|0
1636512900000|2021-11-10 02:55:00|84.24|81.44|85.44|82.64|85.58|82.78|84.24|81.44|0
1636513200000|2021-11-10 03:00:00|85.47|82.67|85.44|82.64|85.51|82.71|85.3|82.5|0
1636513500000|2021-11-10 03:05:00|85.47|82.67|85.37|82.57|85.51|82.71|85.37|82.57|0
1636513800000|2021-11-10 03:10:00|85.44|82.64|85.64|82.84|85.64|82.84|85.37|82.57|0
1636514100000|2021-11-10 03:15:00|85.71|82.91|85.5|82.7|85.71|82.91|84.95|82.15|0
1636514400000|2021-11-10 03:20:00|85.44|82.64|85.71|82.91|85.78|82.98|85.44|82.64|0
1636514700000|2021-11-10 03:25:00|85.67|82.87|85.64|82.84|85.78|82.98|85.57|82.77|0
1636515000000|2021-11-10 03:30:00|85.71|82.91|85.64|82.84|85.71|82.91|85.57|82.77|0
1636515300000|2021-11-10 03:35:00|85.57|82.77|85.36|82.56|85.64|82.84|85.36|82.56|0
1636515600000|2021-11-10 03:40:00|85.43|82.63|85.36|82.56|85.5|82.7|85.36|82.56|0
1636515900000|2021-11-10 03:45:00|85.43|82.63|85.08|82.28|85.43|82.63|84.88|82.08|0
1636516200000|2021-11-10 03:50:00|85.01|82.21|84.88|82.08|85.22|82.42|84.74|81.94|0
1636516500000|2021-11-10 03:55:00|84.94|82.14|85.29|82.49|85.49|82.69|84.94|82.14|0
1636516800000|2021-11-10 04:00:00|85.36|82.56|85.08|82.28|85.49|82.69|85.08|82.28|0
1636517100000|2021-11-10 04:05:00|85.15|82.35|84.94|82.14|85.22|82.42|84.94|82.14|0
1636517400000|2021-11-10 04:10:00|84.9|82.1|85.14|82.34|85.14|82.34|84.87|82.07|0
1636517700000|2021-11-10 04:15:00|85.18|82.38|85.21|82.41|85.21|82.41|85.08|82.28|0
1636518000000|2021-11-10 04:20:00|85.25|82.45|85|82.2|85.28|82.48|85|82.2|0
1636518300000|2021-11-10 04:25:00|85.07|82.27|85.74|82.94|86.28|83.48|85.07|82.27|0
1636518600000|2021-11-10 04:30:00|85.67|82.87|86.09|83.29|86.09|83.29|85.53|82.73|0
1636518900000|2021-11-10 04:35:00|86.12|83.32|86.02|83.22|86.15|83.35|86.02|83.22|0
1636519200000|2021-11-10 04:40:00|86.01|83.21|85.81|83.01|86.05|83.25|85.81|83.01|0
1636519500000|2021-11-10 04:45:00|85.88|83.08|85.94|83.14|86.01|83.21|85.81|83.01|0
1636519800000|2021-11-10 04:50:00|85.87|83.07|86.01|83.21|86.08|83.28|85.87|83.07|0
1636520100000|2021-11-10 04:55:00|85.94|83.14|86.08|83.28|86.15|83.35|85.87|83.07|0
1636520400000|2021-11-10 05:00:00|86.15|83.35|86.15|83.35|86.36|83.56|86.08|83.28|0
1636520700000|2021-11-10 05:05:00|86.08|83.28|86.08|83.28|86.28|83.48|86.01|83.21|0
1636521000000|2021-11-10 05:10:00|86.14|83.34|86.14|83.34|86.21|83.41|85.97|83.17|0
1636521300000|2021-11-10 05:15:00|86.11|83.31|85.97|83.17|86.14|83.34|85.94|83.14|0
1636521600000|2021-11-10 05:20:00|86|83.2|86.07|83.27|86.07|83.27|85.87|83.07|0
1636521900000|2021-11-10 05:25:00|86|83.2|86.14|83.34|86.21|83.41|86|83.2|0
1636522200000|2021-11-10 05:30:00|86.21|83.41|86.66|83.86|86.69|83.89|86.21|83.41|0
1636522500000|2021-11-10 05:35:00|86.69|83.89|86.59|83.79|86.69|83.89|86.45|83.65|0
1636522800000|2021-11-10 05:40:00|86.69|83.89|86.76|83.96|86.83|84.03|86.69|83.89|0
1636523100000|2021-11-10 05:45:00|86.69|83.89|86.83|84.03|86.97|84.17|86.69|83.89|0
1636523400000|2021-11-10 05:50:00|86.76|83.96|86.69|83.89|86.83|84.03|86.62|83.82|0
1636523700000|2021-11-10 05:55:00|86.62|83.82|86.62|83.82|86.83|84.03|86.62|83.82|0
1636524000000|2021-11-10 06:00:00|86.69|83.89|86.96|84.16|86.96|84.16|86.51|83.71|0
1636524300000|2021-11-10 06:05:00|86.89|84.09|86.96|84.16|87.03|84.23|86.89|84.09|0
1636524600000|2021-11-10 06:10:00|86.99|84.19|87.03|84.23|87.24|84.44|86.96|84.16|0
1636524900000|2021-11-10 06:15:00|87.1|84.3|87.38|84.58|87.38|84.58|87.1|84.3|0
1636525200000|2021-11-10 06:20:00|87.31|84.51|87.24|84.44|87.38|84.58|87.24|84.44|0
1636525500000|2021-11-10 06:25:00|87.31|84.51|87.93|85.13|87.93|85.13|87.31|84.51|0
1636525800000|2021-11-10 06:30:00|88|85.2|87.86|85.06|88|85.2|87.65|84.85|0
1636526100000|2021-11-10 06:35:00|87.83|85.03|88.28|85.48|88.35|85.55|87.83|85.03|0
1636526400000|2021-11-10 06:40:00|88.42|85.62|88.56|85.76|88.6|85.8|88.42|85.62|0
1636526700000|2021-11-10 06:45:00|88.49|85.69|88.81|86.01|88.81|86.01|88.49|85.69|0
1636527000000|2021-11-10 06:50:00|88.77|85.97|87.84|85.04|89.13|86.33|87.84|85.04|0
1636527300000|2021-11-10 06:55:00|87.76|84.96|87.69|84.89|87.84|85.04|87.48|84.68|0
1636527600000|2021-11-10 07:00:00|87.76|84.96|87.83|85.03|87.9|85.1|87.48|84.68|0
1636527900000|2021-11-10 07:05:00|87.9|85.1|88.54|85.74|88.54|85.74|87.83|85.03|0
1636528200000|2021-11-10 07:10:00|88.47|85.67|88.54|85.74|88.54|85.74|88.25|85.45|0
1636528500000|2021-11-10 07:15:00|88.61|85.81|89.17|86.37|89.25|86.45|88.47|85.67|0
1636528800000|2021-11-10 07:20:00|89.25|86.45|89.46|86.66|89.67|86.87|89.24|86.44|0
1636529100000|2021-11-10 07:25:00|89.39|86.59|89.17|86.37|89.39|86.59|89.03|86.23|0
1636529400000|2021-11-10 07:30:00|89.24|86.44|89.45|86.65|89.6|86.8|89.03|86.23|0
1636529700000|2021-11-10 07:35:00|89.38|86.58|89.45|86.65|89.45|86.65|89.24|86.44|0
1636530000000|2021-11-10 07:40:00|89.38|86.58|89.02|86.22|89.45|86.65|89.02|86.22|0
1636530300000|2021-11-10 07:45:00|89.1|86.3|89.09|86.29|89.1|86.3|88.88|86.08|0
1636530600000|2021-11-10 07:50:00|89.02|86.22|88.95|86.15|89.24|86.44|88.88|86.08|0
1636530900000|2021-11-10 07:55:00|89.02|86.22|89.09|86.29|89.09|86.29|88.95|86.15|0
1636531200000|2021-11-10 08:00:00|89.23|86.43|89.41|86.61|89.88|87.08|89.23|86.43|0
1636531500000|2021-11-10 08:05:00|89.18|86.78|89.67|87.27|89.75|87.35|88.82|86.42|0
1636531800000|2021-11-10 08:10:00|89.6|87.2|89.67|87.27|89.82|87.42|89.46|87.06|0
1636532100000|2021-11-10 08:15:00|89.6|87.2|89.24|86.84|89.67|87.27|89.24|86.84|0
1636532400000|2021-11-10 08:20:00|89.31|86.91|89.1|86.7|89.31|86.91|88.81|86.41|0
1636532700000|2021-11-10 08:25:00|89.06|86.66|89.1|86.7|89.38|86.98|89.03|86.63|0
1636533000000|2021-11-10 08:30:00|89.06|86.66|88.53|86.13|89.17|86.77|88.53|86.13|0
1636533300000|2021-11-10 08:35:00|88.46|86.06|88.17|85.77|88.46|86.06|88.03|85.63|0
1636533600000|2021-11-10 08:40:00|88.1|85.7|88.45|86.05|88.52|86.12|87.89|85.49|0
1636533900000|2021-11-10 08:45:00|88.52|86.12|88.31|85.91|88.59|86.19|88.31|85.91|0
1636534200000|2021-11-10 08:50:00|88.34|85.94|88.03|85.63|88.34|85.94|87.96|85.56|0
1636534500000|2021-11-10 08:55:00|87.95|85.55|87.67|85.27|88.06|85.66|87.67|85.27|0
1636534800000|2021-11-10 09:00:00|87.74|85.34|87.67|85.27|87.88|85.48|87.46|85.06|0
1636535100000|2021-11-10 09:05:00|87.74|85.34|87.11|84.71|88.02|85.62|86.9|84.5|0
1636535400000|2021-11-10 09:10:00|87.04|84.64|87.03|84.63|87.25|84.85|86.9|84.5|0
1636535700000|2021-11-10 09:15:00|87.07|84.67|86.82|84.42|87.31|84.91|86.54|84.14|0
1636536000000|2021-11-10 09:20:00|86.75|84.35|86.54|84.14|86.82|84.42|86.12|83.72|0
1636536300000|2021-11-10 09:25:00|86.58|84.18|86.47|84.07|86.82|84.42|86.33|83.93|0
1636536600000|2021-11-10 09:30:00|86.4|84|86.89|84.49|87.03|84.63|86.4|84|0
1636536900000|2021-11-10 09:35:00|86.82|84.42|86.82|84.42|87.03|84.63|86.36|83.96|0
1636537200000|2021-11-10 09:40:00|86.89|84.49|87.8|85.4|87.8|85.4|86.82|84.42|0
1636537500000|2021-11-10 09:45:00|87.73|85.33|88.08|85.68|88.15|85.75|87.45|85.05|0
1636537800000|2021-11-10 09:50:00|88.22|85.82|87.8|85.4|88.43|86.03|87.8|85.4|0
1636538100000|2021-11-10 09:55:00|87.87|85.47|87.87|85.47|88.01|85.61|87.58|85.18|0
1636538400000|2021-11-10 10:00:00|87.9|85.5|87.51|85.11|88.08|85.68|87.41|85.01|0
1636538700000|2021-11-10 10:05:00|87.55|85.15|87.51|85.11|87.72|85.32|87.44|85.04|0
1636539000000|2021-11-10 10:10:00|87.58|85.18|87.09|84.69|87.58|85.18|87.09|84.69|0
1636539300000|2021-11-10 10:15:00|87.16|84.76|87.23|84.83|87.3|84.9|86.95|84.55|0
1636539600000|2021-11-10 10:20:00|87.16|84.76|87.08|84.68|87.33|84.93|87.01|84.61|0
1636539900000|2021-11-10 10:25:00|87.15|84.75|86.8|84.4|87.15|84.75|86.73|84.33|0
1636540200000|2021-11-10 10:30:00|86.87|84.47|86.24|83.84|86.94|84.54|85.9|83.5|0
1636540500000|2021-11-10 10:35:00|86.17|83.77|85.55|83.15|86.31|83.91|85.55|83.15|0
1636540800000|2021-11-10 10:40:00|85.62|83.22|85.68|83.28|85.75|83.35|85.13|82.73|0
1636541100000|2021-11-10 10:45:00|85.75|83.35|85.41|83.01|85.89|83.49|85.41|83.01|0
1636541400000|2021-11-10 10:50:00|85.34|82.94|85.54|83.14|85.72|83.32|85.27|82.87|0
1636541700000|2021-11-10 10:55:00|85.47|83.07|86.03|83.63|86.17|83.77|85.34|82.94|0
1636542000000|2021-11-10 11:00:00|86.1|83.7|86.23|83.83|86.37|83.97|85.89|83.49|0
1636542300000|2021-11-10 11:05:00|86.3|83.9|86.16|83.76|86.44|84.04|86.09|83.69|0
1636542600000|2021-11-10 11:10:00|86.2|83.8|86.23|83.83|86.51|84.11|86.16|83.76|0
1636542900000|2021-11-10 11:15:00|86.37|83.97|85.26|82.86|86.37|83.97|85.26|82.86|0
1636543200000|2021-11-10 11:20:00|85.33|82.93|85.81|83.41|85.81|83.41|85.33|82.93|0
1636543500000|2021-11-10 11:25:00|85.88|83.48|86.12|83.72|86.23|83.83|85.81|83.41|0
1636543800000|2021-11-10 11:30:00|86.09|83.69|86.02|83.62|86.16|83.76|85.74|83.34|0
1636544100000|2021-11-10 11:35:00|85.88|83.48|84.84|82.44|85.98|83.58|84.57|82.17|0
1636544400000|2021-11-10 11:40:00|84.87|82.47|86.36|83.96|86.77|84.37|84.76|82.36|0
1636544700000|2021-11-10 11:45:00|86.29|83.89|86.29|83.89|86.43|84.03|86.08|83.68|0
1636545000000|2021-11-10 11:50:00|86.35|83.95|86.15|83.75|86.42|84.02|85.94|83.54|0
1636545300000|2021-11-10 11:55:00|86.21|83.81|86.28|83.88|86.49|84.09|86.08|83.68|0
1636545600000|2021-11-10 12:00:00|86.42|84.02|86.56|84.16|86.63|84.23|86.28|83.88|0
1636545900000|2021-11-10 12:05:00|86.52|84.12|86.97|84.57|86.97|84.57|86.49|84.09|0
1636546200000|2021-11-10 12:10:00|86.91|84.51|87.6|85.2|87.67|85.27|86.84|84.44|0
1636546500000|2021-11-10 12:15:00|87.67|85.27|87.39|84.99|87.74|85.34|87.39|84.99|0
1636546800000|2021-11-10 12:20:00|87.46|85.06|87.39|84.99|87.63|85.23|87.25|84.85|0
1636547100000|2021-11-10 12:25:00|87.35|84.95|87.67|85.27|87.74|85.34|87.32|84.92|0
1636547400000|2021-11-10 12:30:00|87.6|85.2|87.04|84.64|87.6|85.2|86.76|84.36|0
1636547700000|2021-11-10 12:35:00|86.97|84.57|87.67|85.27|87.74|85.34|86.83|84.43|0
1636548000000|2021-11-10 12:40:00|87.74|85.34|88.09|85.69|88.09|85.69|87.6|85.2|0
1636548300000|2021-11-10 12:45:00|88.02|85.62|87.13|84.73|88.02|85.62|87.06|84.66|0
1636548600000|2021-11-10 12:50:00|87.06|84.66|87.12|84.72|87.2|84.8|86.99|84.59|0
1636548900000|2021-11-10 12:55:00|87.05|84.65|87.12|84.72|87.26|84.86|86.98|84.58|0
1636549200000|2021-11-10 13:00:00|87.05|84.65|87.26|84.86|87.47|85.07|87.05|84.65|0
1636549500000|2021-11-10 13:05:00|87.33|84.93|87.89|85.49|87.89|85.49|87.26|84.86|0
1636549800000|2021-11-10 13:10:00|87.96|85.56|87.68|85.28|88.03|85.63|87.4|85|0
1636550100000|2021-11-10 13:15:00|87.75|85.35|87.85|85.45|87.89|85.49|87.54|85.14|0
1636550400000|2021-11-10 13:20:00|87.89|85.49|87.75|85.35|87.89|85.49|87.54|85.14|0
1636550700000|2021-11-10 13:25:00|87.68|85.28|87.33|84.93|87.96|85.56|87.26|84.86|0
1636551000000|2021-11-10 13:30:00|87.4|85|85.31|82.91|87.4|85|84.83|82.43|0
1636551300000|2021-11-10 13:35:00|85.1|82.7|84.48|82.08|85.45|83.05|84.35|81.95|0
1636551600000|2021-11-10 13:40:00|84.55|82.15|85.1|82.7|85.58|83.18|84.55|82.15|0
1636551900000|2021-11-10 13:45:00|85.03|82.63|84.62|82.22|85.1|82.7|84.21|81.81|0
1636552200000|2021-11-10 13:50:00|84.69|82.29|85.92|83.52|86.2|83.8|84.69|82.29|0
1636552500000|2021-11-10 13:55:00|85.99|83.59|85.65|83.25|86.13|83.73|85.65|83.25|0
1636552800000|2021-11-10 14:00:00|85.72|83.32|85.58|83.18|86.13|83.73|85.37|82.97|0
1636553100000|2021-11-10 14:05:00|85.71|83.31|85.78|83.38|86.41|84.01|85.71|83.31|0
1636553400000|2021-11-10 14:10:00|85.85|83.45|85.95|83.55|86.06|83.66|85.44|83.04|0
1636553700000|2021-11-10 14:15:00|85.99|83.59|85.71|83.31|86.13|83.73|85.3|82.9|0
1636554000000|2021-11-10 14:20:00|85.64|83.24|86.06|83.66|86.12|83.72|85.64|83.24|0
1636554300000|2021-11-10 14:25:00|86.05|83.65|85.22|82.82|86.05|83.65|85.16|82.76|0
1636554600000|2021-11-10 14:30:00|85.09|82.69|85.57|83.17|86.4|84|84.47|82.07|0
1636554900000|2021-11-10 14:35:00|85.64|83.24|85.84|83.44|87.1|84.7|85.08|82.68|0
1636555200000|2021-11-10 14:40:00|85.91|83.51|86.4|84|87.13|84.73|85.84|83.44|0
1636555500000|2021-11-10 14:45:00|86.61|84.21|87.09|84.69|87.79|85.39|86.47|84.07|0
1636555800000|2021-11-10 14:50:00|87.16|84.76|88.5|86.1|88.64|86.24|86.53|84.13|0
1636556100000|2021-11-10 14:55:00|88.57|86.17|89.28|86.88|89.63|87.23|87.86|85.46|0
1636556400000|2021-11-10 15:00:00|89.35|86.95|89.83|87.43|89.85|87.45|85.38|82.98|0
1636556700000|2021-11-10 15:05:00|89.9|87.5|89.69|87.29|90.19|87.79|89.48|87.08|0
1636557000000|2021-11-10 15:10:00|89.76|87.36|89.62|87.22|89.97|87.57|89.26|86.86|0
1636557300000|2021-11-10 15:15:00|89.54|87.14|89.9|87.5|90.26|87.86|89.54|87.14|0
1636557600000|2021-11-10 15:20:00|90.04|87.64|89.26|86.86|90.54|88.14|89.26|86.86|0
1636557900000|2021-11-10 15:25:00|89.19|86.79|89.33|86.93|89.83|87.43|89.04|86.64|0
1636558200000|2021-11-10 15:30:00|89.26|86.86|88.9|86.5|89.68|87.28|88.48|86.08|0
1636558500000|2021-11-10 15:35:00|89.11|86.71|89.75|87.35|89.86|87.46|89.04|86.64|0
1636558800000|2021-11-10 15:40:00|89.89|87.49|88.68|86.28|89.97|87.57|88.61|86.21|0
1636559100000|2021-11-10 15:45:00|88.75|86.35|88.9|86.5|89.25|86.85|88.61|86.21|0
1636559400000|2021-11-10 15:50:00|88.82|86.42|89.46|87.06|89.68|87.28|88.75|86.35|0
1636559700000|2021-11-10 15:55:00|89.53|87.13|88.82|86.42|89.6|87.2|88.82|86.42|0
1636560000000|2021-11-10 16:00:00|88.68|86.28|89.46|87.06|90.25|87.85|88.68|86.28|0
1636560300000|2021-11-10 16:05:00|89.6|87.2|89.67|87.27|89.89|87.49|88.89|86.49|0
1636560600000|2021-11-10 16:10:00|89.6|87.2|88.38|85.98|89.6|87.2|88.09|85.69|0
1636560900000|2021-11-10 16:15:00|88.45|86.05|86.4|84|88.73|86.33|86.4|84|0
1636561200000|2021-11-10 16:20:00|86.47|84.07|86.68|84.28|86.9|84.5|86.26|83.86|0
1636561500000|2021-11-10 16:25:00|86.61|84.21|85.56|83.16|86.9|84.5|85.42|83.02|0
1636561800000|2021-11-10 16:30:00|85.7|83.3|85.84|83.44|85.91|83.51|84.94|82.54|0
1636562100000|2021-11-10 16:35:00|85.77|83.37|85.42|83.02|86.19|83.79|85.42|83.02|0
1636562400000|2021-11-10 16:40:00|85.49|83.09|84.38|81.98|85.63|83.23|84.24|81.84|0
1636562700000|2021-11-10 16:45:00|84.34|81.94|85.42|83.02|85.56|83.16|84.24|81.84|0
1636563000000|2021-11-10 16:50:00|85.49|83.09|85.62|83.22|85.9|83.5|85.42|83.02|0
1636563300000|2021-11-10 16:55:00|85.55|83.15|85.83|83.43|86.25|83.85|85.55|83.15|0
1636563600000|2021-11-10 17:00:00|85.87|83.47|85.62|83.22|86.18|83.78|85.48|83.08|0
1636563900000|2021-11-10 17:05:00|85.69|83.29|85.55|83.15|85.83|83.43|85.06|82.66|0
1636564200000|2021-11-10 17:10:00|85.48|83.08|84.92|82.52|85.76|83.36|84.51|82.11|0
1636564500000|2021-11-10 17:15:00|84.99|82.59|84.68|82.28|84.99|82.59|84.37|81.97|0
1636564800000|2021-11-10 17:20:00|84.65|82.25|84.44|82.04|84.99|82.59|84.23|81.83|0
1636565100000|2021-11-10 17:25:00|84.51|82.11|83.75|81.35|84.51|82.11|83.75|81.35|0
1636565400000|2021-11-10 17:30:00|83.88|81.48|84.43|82.03|84.43|82.03|83.75|81.35|0
1636565700000|2021-11-10 17:35:00|84.36|81.96|83.68|81.28|84.71|82.31|83.51|81.11|0
1636566000000|2021-11-10 17:40:00|83.72|81.32|82.55|80.15|83.72|81.32|82.14|79.74|0
1636566300000|2021-11-10 17:45:00|82.42|80.02|84.19|81.79|84.19|81.79|81.46|79.06|0
1636566600000|2021-11-10 17:50:00|84.26|81.86|84.46|82.06|84.77|82.37|84.26|81.86|0
1636566900000|2021-11-10 17:55:00|84.6|82.2|85.15|82.75|85.22|82.82|84.6|82.2|0
1636567200000|2021-11-10 18:00:00|85.08|82.68|83.5|81.1|85.36|82.96|83.37|80.97|0
1636567500000|2021-11-10 18:05:00|83.23|80.83|82.89|80.49|83.3|80.9|81.88|79.48|0
1636567800000|2021-11-10 18:10:00|82.75|80.35|81.94|79.54|83.77|81.37|81.81|79.41|0
1636568100000|2021-11-10 18:15:00|81.87|79.47|81.74|79.34|82.28|79.88|81.27|78.87|0
1636568400000|2021-11-10 18:20:00|81.77|79.37|81.74|79.34|81.91|79.51|81.07|78.67|0
1636568700000|2021-11-10 18:25:00|81.67|79.27|82.41|80.01|82.88|80.48|81.4|79|0
1636569000000|2021-11-10 18:30:00|82.44|80.04|83.15|80.75|83.43|81.03|82.34|79.94|0
1636569300000|2021-11-10 18:35:00|83.22|80.82|81.87|79.47|83.22|80.82|81.8|79.4|0
1636569600000|2021-11-10 18:40:00|81.8|79.4|81.93|79.53|82.2|79.8|81.6|79.2|0
1636569900000|2021-11-10 18:45:00|82|79.6|81.8|79.4|82.74|80.34|80.33|77.93|0
1636570200000|2021-11-10 18:50:00|81.73|79.33|81.92|79.52|82.05|79.65|81.06|78.66|0
1636570500000|2021-11-10 18:55:00|81.85|79.45|82.05|79.65|82.65|80.25|81.25|78.85|0
1636570800000|2021-11-10 19:00:00|81.92|79.52|80.79|78.39|82.12|79.72|80.46|78.06|0
1636571100000|2021-11-10 19:05:00|80.72|78.32|81.71|79.31|81.78|79.38|80.39|77.99|0
1636571400000|2021-11-10 19:10:00|81.51|79.11|80.72|78.32|81.65|79.25|80.52|78.12|0
1636571700000|2021-11-10 19:15:00|80.58|78.18|80.78|78.38|81.85|79.45|80.45|78.05|0
1636572000000|2021-11-10 19:20:00|80.72|78.32|79.33|76.93|81.44|79.04|79.07|76.67|0
1636572300000|2021-11-10 19:25:00|79.47|77.07|78.36|75.96|79.66|77.26|78.36|75.96|0
1636572600000|2021-11-10 19:30:00|78.32|75.92|79.85|77.45|80.64|78.24|77.66|75.26|0
1636572900000|2021-11-10 19:35:00|79.79|77.39|79.07|76.67|80.64|78.24|79|76.6|0
1636573200000|2021-11-10 19:40:00|79.13|76.73|77.91|75.51|79.65|77.25|77.91|75.51|0
1636573500000|2021-11-10 19:45:00|77.84|75.44|80.3|77.9|80.5|78.1|77.78|75.38|0
1636573800000|2021-11-10 19:50:00|80.24|77.84|80.43|78.03|81.22|78.82|79.72|77.32|0
1636574100000|2021-11-10 19:55:00|80.5|78.1|79.52|77.12|80.7|78.3|79.45|77.05|0
1636574400000|2021-11-10 20:00:00|79.58|77.18|79.52|77.12|80.37|77.97|79.32|76.92|0
1636574700000|2021-11-10 20:05:00|79.45|77.05|80.36|77.96|80.89|78.49|78.74|76.34|0
1636575000000|2021-11-10 20:10:00|80.5|78.1|81.42|79.02|81.68|79.28|80.5|78.1|0
1636575300000|2021-11-10 20:15:00|81.48|79.08|80.52|78.12|82.41|80.01|79.6|77.2|0
1636575600000|2021-11-10 20:20:00|80.46|78.06|79.86|77.46|81.05|78.65|79.67|77.27|0
1636575900000|2021-11-10 20:25:00|79.8|77.4|80.39|77.99|80.85|78.45|79.8|77.4|0
1636576200000|2021-11-10 20:30:00|80.45|78.05|79.86|77.46|80.85|78.45|79.73|77.33|0
1636576500000|2021-11-10 20:35:00|79.93|77.53|79.53|77.13|80.06|77.66|79.07|76.67|0
1636576800000|2021-11-10 20:40:00|79.66|77.26|78.49|76.09|80.45|78.05|78.49|76.09|0
1636577100000|2021-11-10 20:45:00|78.81|76.41|79.2|76.8|79.86|77.46|78.29|75.89|0
1636577400000|2021-11-10 20:50:00|79.72|77.32|80.35|77.95|81.66|79.26|79.72|77.32|0
1636577700000|2021-11-10 20:55:00|80.28|77.88|79.16|76.76|80.45|78.05|79.03|76.63|0
1636578000000|2021-11-10 21:00:00|79.1|76.7|79.86|77.46|79.93|77.53|78.57|76.17|0
1636578300000|2021-11-10 21:05:00|79.8|77.4|79.86|77.46|80.06|77.66|79.73|77.33|0
1636578600000|2021-11-10 21:10:00|79.93|77.53|80.06|77.66|80.12|77.72|79.6|77.2|0
1636578900000|2021-11-10 21:15:00|80.26|77.46|80.39|77.59|80.39|77.59|80.26|77.46|0
1636579200000|2021-11-10 21:20:00|80.45|77.65|80.81|78.01|80.85|78.05|80.39|77.59|0
1636579500000|2021-11-10 21:25:00|80.85|78.05|80.58|77.78|80.85|78.05|80.58|77.78|0
1636579800000|2021-11-10 21:30:00|80.65|77.85|80.65|77.85|80.71|77.91|80.58|77.78|0
1636580100000|2021-11-10 21:35:00|80.71|77.91|80.84|78.04|80.91|78.11|80.65|77.85|0
1636580400000|2021-11-10 21:40:00|80.78|77.98|80.78|77.98|80.91|78.11|80.64|77.84|0
1636580700000|2021-11-10 21:45:00|80.64|77.84|81.04|78.24|81.11|78.31|80.64|77.84|0
1636581000000|2021-11-10 21:50:00|81.07|78.27|80.97|78.17|81.11|78.31|80.97|78.17|0
1636581300000|2021-11-10 21:55:00|81.04|78.24|80.94|78.14|81.17|78.37|80.9|78.1|0
1636581600000|2021-11-10 22:00:00|80.91|78.11|80.94|78.14|80.97|78.17|80.91|78.11|0
1636581900000|2021-11-10 22:05:00|80.95|78.15|81.01|78.21|81.01|78.21|80.94|78.14|0
1636582200000|2021-11-10 22:10:00|80.98|78.18|80.99|78.19|81.04|78.24|80.97|78.17|0
1636582500000|2021-11-10 22:15:00|81|78.2|81|78.2|81.04|78.24|80.97|78.17|0
1636582800000|2021-11-10 22:20:00|80.99|78.19|80.9|78.1|81|78.2|80.9|78.1|0
1636583100000|2021-11-10 22:25:00|80.91|78.11|80.92|78.12|81.05|78.25|80.9|78.1|0
1636583400000|2021-11-10 22:30:00|80.95|78.15|80.93|78.13|81.04|78.24|80.93|78.13|0
1636583700000|2021-11-10 22:35:00|80.95|78.15|81.02|78.22|81.05|78.25|80.93|78.13|0
1636584000000|2021-11-10 22:40:00|81.01|78.21|80.97|78.17|81.02|78.22|80.97|78.17|0
1636584300000|2021-11-10 22:45:00|80.99|78.19|80.98|78.18|81.03|78.23|80.97|78.17|0
1636584600000|2021-11-10 22:50:00|80.97|78.17|80.9|78.1|80.98|78.18|80.84|78.04|0
1636584900000|2021-11-10 22:55:00|80.91|78.11|80.88|78.08|80.91|78.11|80.82|78.02|0
1636585200000|2021-11-10 23:00:00|81.05|78.25|81.02|78.22|81.15|78.35|80.79|77.99|0
1636585500000|2021-11-10 23:05:00|80.95|78.15|80.49|77.69|81.09|78.29|80.36|77.56|0
1636585800000|2021-11-10 23:10:00|80.52|77.72|80.42|77.62|80.52|77.72|80.29|77.49|0
1636586100000|2021-11-10 23:15:00|80.36|77.56|80.82|78.02|80.85|78.05|80.36|77.56|0
1636586400000|2021-11-10 23:20:00|80.88|78.08|80.95|78.15|81.21|78.41|80.88|78.08|0
1636586700000|2021-11-10 23:25:00|80.91|78.11|80.42|77.62|80.91|78.11|80.29|77.49|0
1636587000000|2021-11-10 23:30:00|80.55|77.75|80.22|77.42|80.62|77.82|80.22|77.42|0
1636587300000|2021-11-10 23:35:00|80.15|77.35|80.15|77.35|80.28|77.48|80.02|77.22|0
1636587600000|2021-11-10 23:40:00|80.22|77.42|79.82|77.02|80.28|77.48|79.82|77.02|0
1636587900000|2021-11-10 23:45:00|79.76|76.96|79.39|76.59|79.82|77.02|79.39|76.59|0
1636588200000|2021-11-10 23:50:00|79.36|76.56|79.69|76.89|79.69|76.89|79.3|76.5|0
1636588500000|2021-11-10 23:55:00|79.62|76.82|80.15|77.35|80.21|77.41|79.52|76.72|0
1636588800000|2021-11-11 00:00:00|80.21|77.41|80.28|77.48|80.61|77.81|80.21|77.41|0
1636589100000|2021-11-11 00:05:00|80.34|77.54|80.8|78|80.87|78.07|80.21|77.41|0
1636589400000|2021-11-11 00:10:00|80.87|78.07|81.67|78.87|81.8|79|80.87|78.07|0
1636589700000|2021-11-11 00:15:00|81.73|78.93|81.6|78.8|81.73|78.93|81.4|78.6|0
1636590000000|2021-11-11 00:20:00|81.53|78.73|81.93|79.13|82|79.2|81.53|78.73|0
1636590300000|2021-11-11 00:25:00|82|79.2|81.93|79.13|82.13|79.33|81.86|79.06|0
1636590600000|2021-11-11 00:30:00|81.86|79.06|81.99|79.19|82.26|79.46|81.86|79.06|0
1636590900000|2021-11-11 00:35:00|82.06|79.26|81.93|79.13|82.26|79.46|81.93|79.13|0
1636591200000|2021-11-11 00:40:00|81.99|79.19|81.46|78.66|82.26|79.46|81.46|78.66|0
1636591500000|2021-11-11 00:45:00|81.39|78.59|81.46|78.66|81.46|78.66|81.12|78.32|0
1636591800000|2021-11-11 00:50:00|81.39|78.59|81.39|78.59|81.52|78.72|81.19|78.39|0
1636592100000|2021-11-11 00:55:00|81.32|78.52|81.65|78.85|81.72|78.92|81.32|78.52|0
1636592400000|2021-11-11 01:00:00|81.59|78.79|81.59|78.79|81.85|79.05|81.59|78.79|0
1636592700000|2021-11-11 01:05:00|81.52|78.72|81.18|78.38|81.52|78.72|81.05|78.25|0
1636593000000|2021-11-11 01:10:00|81.28|78.48|81.38|78.58|81.38|78.58|81.12|78.32|0
1636593300000|2021-11-11 01:15:00|81.32|78.52|80.92|78.12|81.72|78.92|80.85|78.05|0
1636593600000|2021-11-11 01:20:00|80.98|78.18|80.98|78.18|80.98|78.18|80.65|77.85|0
1636593900000|2021-11-11 01:25:00|81.05|78.25|80.91|78.11|81.05|78.25|80.62|77.82|0
1636594200000|2021-11-11 01:30:00|80.98|78.18|81.38|78.58|81.38|78.58|80.45|77.65|0
1636594500000|2021-11-11 01:35:00|81.51|78.71|81.44|78.64|81.58|78.78|81.18|78.38|0
1636594800000|2021-11-11 01:40:00|81.41|78.61|81.31|78.51|81.41|78.61|81.11|78.31|0
1636595100000|2021-11-11 01:45:00|81.24|78.44|81.57|78.77|81.64|78.84|81.17|78.37|0
1636595400000|2021-11-11 01:50:00|81.64|78.84|81.91|79.11|82.04|79.24|81.47|78.67|0
1636595700000|2021-11-11 01:55:00|81.87|79.07|83.11|80.31|83.11|80.31|81.77|78.97|0
1636596000000|2021-11-11 02:00:00|83.05|80.25|83.04|80.24|83.32|80.52|82.84|80.04|0
1636596300000|2021-11-11 02:05:00|83.11|80.31|83.18|80.38|83.25|80.45|83.08|80.28|0
1636596600000|2021-11-11 02:10:00|83.14|80.34|83.11|80.31|83.18|80.38|82.97|80.17|0
1636596900000|2021-11-11 02:15:00|83.04|80.24|83.18|80.38|83.18|80.38|82.97|80.17|0
1636597200000|2021-11-11 02:20:00|83.11|80.31|83.27|80.47|83.38|80.58|83.04|80.24|0
1636597500000|2021-11-11 02:25:00|83.31|80.51|83.04|80.24|83.31|80.51|83.04|80.24|0
1636597800000|2021-11-11 02:30:00|83|80.2|82.83|80.03|83.17|80.37|82.77|79.97|0
1636598100000|2021-11-11 02:35:00|82.9|80.1|82.97|80.17|83.04|80.24|82.77|79.97|0
1636598400000|2021-11-11 02:40:00|83.03|80.23|82.86|80.06|83.03|80.23|82.83|80.03|0
1636598700000|2021-11-11 02:45:00|82.9|80.1|82.29|79.49|82.9|80.1|82.29|79.49|0
1636599000000|2021-11-11 02:50:00|82.36|79.56|82.29|79.49|82.36|79.56|82.16|79.36|0
1636599300000|2021-11-11 02:55:00|82.26|79.46|82.16|79.36|82.29|79.49|82.02|79.22|0
1636599600000|2021-11-11 03:00:00|82.22|79.42|82.09|79.29|82.29|79.49|81.95|79.15|0
1636599900000|2021-11-11 03:05:00|82.15|79.35|82.22|79.42|82.29|79.49|82.09|79.29|0
1636600200000|2021-11-11 03:10:00|82.15|79.35|82.22|79.42|82.55|79.75|82.15|79.35|0
1636600500000|2021-11-11 03:15:00|82.29|79.49|82.28|79.48|82.49|79.69|82.08|79.28|0
1636600800000|2021-11-11 03:20:00|82.25|79.45|82.18|79.38|82.28|79.48|81.95|79.15|0
1636601100000|2021-11-11 03:25:00|82.22|79.42|82.21|79.41|82.28|79.48|82.01|79.21|0
1636601400000|2021-11-11 03:30:00|82.15|79.35|82.01|79.21|82.15|79.35|81.74|78.94|0
1636601700000|2021-11-11 03:35:00|82.08|79.28|82.14|79.34|82.15|79.35|82.01|79.21|0
1636602000000|2021-11-11 03:40:00|82.08|79.28|81.94|79.14|82.14|79.34|81.94|79.14|0
1636602300000|2021-11-11 03:45:00|81.97|79.17|81.87|79.07|81.97|79.17|81.71|78.91|0
1636602600000|2021-11-11 03:50:00|81.91|79.11|81.67|78.87|81.94|79.14|81.61|78.81|0
1636602900000|2021-11-11 03:55:00|81.61|78.81|81.4|78.6|81.61|78.81|81.21|78.41|0
1636603200000|2021-11-11 04:00:00|81.37|78.57|81.4|78.6|81.47|78.67|81.27|78.47|0
1636603500000|2021-11-11 04:05:00|81.34|78.54|81.47|78.67|81.47|78.67|81.27|78.47|0
1636603800000|2021-11-11 04:10:00|81.4|78.6|81.33|78.53|81.47|78.67|81.33|78.53|0
1636604100000|2021-11-11 04:15:00|81.27|78.47|81.13|78.33|81.33|78.53|81.13|78.33|0
1636604400000|2021-11-11 04:20:00|81.07|78.27|80.8|78|81.07|78.27|80.73|77.93|0
1636604700000|2021-11-11 04:25:00|80.73|77.93|80.07|77.27|80.73|77.93|79.88|77.08|0
1636605000000|2021-11-11 04:30:00|80.01|77.21|80.07|77.27|80.2|77.4|80.01|77.21|0
1636605300000|2021-11-11 04:35:00|80.04|77.24|80.07|77.27|80.14|77.34|79.87|77.07|0
1636605600000|2021-11-11 04:40:00|80.14|77.34|80.07|77.27|80.14|77.34|80|77.2|0
1636605900000|2021-11-11 04:45:00|80|77.2|80.4|77.6|80.53|77.73|80|77.2|0
1636606200000|2021-11-11 04:50:00|80.46|77.66|80.33|77.53|80.46|77.66|80.26|77.46|0
1636606500000|2021-11-11 04:55:00|80.3|77.5|80.46|77.66|80.46|77.66|80.13|77.33|0
1636606800000|2021-11-11 05:00:00|80.39|77.59|80.72|77.92|80.79|77.99|80.39|77.59|0
1636607100000|2021-11-11 05:05:00|80.66|77.86|80.36|77.56|80.79|77.99|80.26|77.46|0
1636607400000|2021-11-11 05:10:00|80.39|77.59|80.79|77.99|80.79|77.99|80.33|77.53|0
1636607700000|2021-11-11 05:15:00|80.72|77.92|80.72|77.92|80.79|77.99|80.65|77.85|0
1636608000000|2021-11-11 05:20:00|80.79|77.99|80.98|78.18|81.18|78.38|80.78|77.98|0
1636608300000|2021-11-11 05:25:00|81.05|78.25|81.18|78.38|81.18|78.38|80.92|78.12|0
1636608600000|2021-11-11 05:30:00|81.45|78.65|81.71|78.91|81.74|78.94|81.45|78.65|0
1636608900000|2021-11-11 05:35:00|81.64|78.84|81.51|78.71|81.91|79.11|81.51|78.71|0
1636609200000|2021-11-11 05:40:00|81.44|78.64|81.54|78.74|81.58|78.78|81.31|78.51|0
1636609500000|2021-11-11 05:45:00|81.58|78.78|81.37|78.57|81.58|78.78|81.31|78.51|0
1636609800000|2021-11-11 05:50:00|81.34|78.54|81.37|78.57|81.44|78.64|81.24|78.44|0
1636610100000|2021-11-11 05:55:00|81.4|78.6|81.37|78.57|81.57|78.77|81.37|78.57|0
1636610400000|2021-11-11 06:00:00|81.44|78.64|81.3|78.5|81.77|78.97|81.17|78.37|0
1636610700000|2021-11-11 06:05:00|81.37|78.57|81.9|79.1|81.97|79.17|81.37|78.57|0
1636611000000|2021-11-11 06:10:00|81.93|79.13|81.97|79.17|81.97|79.17|81.77|78.97|0
1636611300000|2021-11-11 06:15:00|81.9|79.1|82.1|79.3|82.17|79.37|81.83|79.03|0
1636611600000|2021-11-11 06:20:00|82.03|79.23|81.83|79.03|82.1|79.3|81.83|79.03|0
1636611900000|2021-11-11 06:25:00|81.76|78.96|82.03|79.23|82.03|79.23|81.76|78.96|0
1636612200000|2021-11-11 06:30:00|82.06|79.26|82.16|79.36|82.23|79.43|82.06|79.26|0
1636612500000|2021-11-11 06:35:00|82.2|79.4|82.09|79.29|82.23|79.43|82.03|79.23|0
1636612800000|2021-11-11 06:40:00|82.16|79.36|82.03|79.23|82.23|79.43|82.03|79.23|0
1636613100000|2021-11-11 06:45:00|82.09|79.29|81.49|78.69|82.09|79.29|81.49|78.69|0
1636613400000|2021-11-11 06:50:00|81.46|78.66|81.96|79.16|82.02|79.22|81.42|78.62|0
1636613700000|2021-11-11 06:55:00|81.89|79.09|81.89|79.09|82.02|79.22|81.82|79.02|0
1636614000000|2021-11-11 07:00:00|81.96|79.16|81.95|79.15|82.42|79.62|81.89|79.09|0
1636614300000|2021-11-11 07:05:00|82.02|79.22|81.95|79.15|82.09|79.29|81.89|79.09|0
1636614600000|2021-11-11 07:10:00|82.09|79.29|81.75|78.95|82.09|79.29|81.58|78.78|0
1636614900000|2021-11-11 07:15:00|81.68|78.88|82.29|79.49|82.35|79.55|81.68|78.88|0
1636615200000|2021-11-11 07:20:00|82.35|79.55|82.49|79.69|82.55|79.75|82.15|79.35|0
1636615500000|2021-11-11 07:25:00|82.55|79.75|82.75|79.95|82.82|80.02|82.48|79.68|0
1636615800000|2021-11-11 07:30:00|82.69|79.89|82.48|79.68|82.89|80.09|82.48|79.68|0
1636616100000|2021-11-11 07:35:00|82.35|79.55|82.62|79.82|82.75|79.95|82.28|79.48|0
1636616400000|2021-11-11 07:40:00|82.68|79.88|82.48|79.68|82.75|79.95|82.41|79.61|0
1636616700000|2021-11-11 07:45:00|82.61|79.81|81.94|79.14|82.65|79.85|81.94|79.14|0
1636617000000|2021-11-11 07:50:00|82.01|79.21|81.94|79.14|82.01|79.21|81.54|78.74|0
1636617300000|2021-11-11 07:55:00|81.97|79.17|81.87|79.07|82.21|79.41|81.87|79.07|0
1636617600000|2021-11-11 08:00:00|81.94|79.14|81.18|78.38|82.7|79.9|79.04|76.24|0
1636617900000|2021-11-11 08:05:00|80.92|78.52|81.35|78.95|81.45|79.05|80.58|78.18|0
1636618200000|2021-11-11 08:10:00|81.31|78.91|81.18|78.78|81.45|79.05|81.08|78.68|0
1636618500000|2021-11-11 08:15:00|81.25|78.85|81.71|79.31|82.05|79.65|81.25|78.85|0
1636618800000|2021-11-11 08:20:00|81.78|79.38|81.85|79.45|81.91|79.51|81.51|79.11|0
1636619100000|2021-11-11 08:25:00|81.81|79.41|80.53|78.13|81.91|79.51|80.4|78|0
1636619400000|2021-11-11 08:30:00|80.46|78.06|79.54|77.14|80.46|78.06|79.34|76.94|0
1636619700000|2021-11-11 08:35:00|79.6|77.2|79.34|76.94|79.6|77.2|78.88|76.48|0
1636620000000|2021-11-11 08:40:00|79.37|76.97|79.86|77.46|79.93|77.53|79.34|76.94|0
1636620300000|2021-11-11 08:45:00|79.83|77.43|79.66|77.26|79.93|77.53|79.53|77.13|0
1636620600000|2021-11-11 08:50:00|79.6|77.2|80.26|77.86|80.39|77.99|79.6|77.2|0
1636620900000|2021-11-11 08:55:00|80.19|77.79|80.39|77.99|80.52|78.12|80.06|77.66|0
1636621200000|2021-11-11 09:00:00|80.46|78.06|80.89|78.49|81.06|78.66|80.46|78.06|0
1636621500000|2021-11-11 09:05:00|80.95|78.55|80.72|78.32|81.19|78.79|80.45|78.05|0
1636621800000|2021-11-11 09:10:00|80.69|78.29|81.66|79.26|81.66|79.26|80.52|78.12|0
1636622100000|2021-11-11 09:15:00|81.59|79.19|81.79|79.39|81.79|79.39|81.32|78.92|0
1636622400000|2021-11-11 09:20:00|81.72|79.32|81.92|79.52|82.06|79.66|81.65|79.25|0
1636622700000|2021-11-11 09:25:00|81.96|79.56|82.46|80.06|82.73|80.33|81.79|79.39|0
1636623000000|2021-11-11 09:30:00|82.53|80.13|80.9|78.5|82.8|80.4|80.9|78.5|0
1636623300000|2021-11-11 09:35:00|80.97|78.57|80.76|78.36|81.1|78.7|80.7|78.3|0
1636623600000|2021-11-11 09:40:00|80.83|78.43|80.83|78.43|80.83|78.43|80.7|78.3|0
1636623900000|2021-11-11 09:45:00|80.86|78.46|80.89|78.49|81.1|78.7|80.76|78.36|0
1636624200000|2021-11-11 09:50:00|80.96|78.56|81.16|78.76|81.3|78.9|80.89|78.49|0
1636624500000|2021-11-11 09:55:00|81.23|78.83|81.09|78.69|81.23|78.83|80.96|78.56|0
1636624800000|2021-11-11 10:00:00|81.16|78.76|81.26|78.86|81.29|78.89|81.03|78.63|0
1636625100000|2021-11-11 10:05:00|81.23|78.83|82.16|79.76|82.29|79.89|81.02|78.62|0
1636625400000|2021-11-11 10:10:00|82.23|79.83|82.09|79.69|82.36|79.96|81.95|79.55|0
1636625700000|2021-11-11 10:15:00|82.16|79.76|82.02|79.62|82.22|79.82|81.95|79.55|0
1636626000000|2021-11-11 10:20:00|81.95|79.55|81.82|79.42|81.95|79.55|81.75|79.35|0
1636626300000|2021-11-11 10:25:00|81.88|79.48|82.02|79.62|82.02|79.62|81.61|79.21|0
1636626600000|2021-11-11 10:30:00|81.88|79.48|81.57|79.17|81.88|79.48|81.27|78.87|0
1636626900000|2021-11-11 10:35:00|81.54|79.14|80.8|78.4|81.54|79.14|80.74|78.34|0
1636627200000|2021-11-11 10:40:00|80.87|78.47|81.03|78.63|81.2|78.8|80.73|78.33|0
1636627500000|2021-11-11 10:45:00|81|78.6|81.34|78.94|81.4|79|81|78.6|0
1636627800000|2021-11-11 10:50:00|81.27|78.87|81.27|78.87|81.4|79|81.07|78.67|0
1636628100000|2021-11-11 10:55:00|81.33|78.93|81.13|78.73|81.4|79|81.06|78.66|0
1636628400000|2021-11-11 11:00:00|81.06|78.66|81.2|78.8|81.4|79|81|78.6|0
1636628700000|2021-11-11 11:05:00|81.26|78.86|81.47|79.07|81.74|79.34|81.26|78.86|0
1636629000000|2021-11-11 11:10:00|81.53|79.13|81.26|78.86|81.6|79.2|81.19|78.79|0
1636629300000|2021-11-11 11:15:00|81.23|78.83|81.53|79.13|81.53|79.13|81.19|78.79|0
1636629600000|2021-11-11 11:20:00|81.6|79.2|81.39|78.99|81.6|79.2|81.19|78.79|0
1636629900000|2021-11-11 11:25:00|81.36|78.96|81.53|79.13|81.53|79.13|81.26|78.86|0
1636630200000|2021-11-11 11:30:00|81.49|79.09|81.46|79.06|81.66|79.26|81.39|78.99|0
1636630500000|2021-11-11 11:35:00|81.39|78.99|81.39|78.99|81.46|79.06|81.12|78.72|0
1636630800000|2021-11-11 11:40:00|81.46|79.06|81.59|79.19|81.59|79.19|81.39|78.99|0
1636631100000|2021-11-11 11:45:00|81.56|79.16|81.52|79.12|81.59|79.19|81.46|79.06|0
1636631400000|2021-11-11 11:50:00|81.45|79.05|81.86|79.46|81.86|79.46|81.45|79.05|0
1636631700000|2021-11-11 11:55:00|81.79|79.39|82.06|79.66|82.06|79.66|81.65|79.25|0
1636632000000|2021-11-11 12:00:00|81.99|79.59|81.92|79.52|82.06|79.66|81.65|79.25|0
1636632300000|2021-11-11 12:05:00|81.86|79.46|82.06|79.66|82.4|80|81.85|79.45|0
1636632600000|2021-11-11 12:10:00|82.02|79.62|81.65|79.25|82.09|79.69|81.65|79.25|0
1636632900000|2021-11-11 12:15:00|81.58|79.18|81.78|79.38|81.78|79.38|81.38|78.98|0
1636633200000|2021-11-11 12:20:00|81.72|79.32|81.65|79.25|81.92|79.52|81.65|79.25|0
1636633500000|2021-11-11 12:25:00|81.68|79.28|81.71|79.31|81.75|79.35|81.61|79.21|0
1636633800000|2021-11-11 12:30:00|81.65|79.25|81.44|79.04|81.78|79.38|81.38|78.98|0
1636634100000|2021-11-11 12:35:00|81.38|78.98|81.44|79.04|81.64|79.24|81.31|78.91|0
1636634400000|2021-11-11 12:40:00|81.37|78.97|81.44|79.04|81.47|79.07|81.17|78.77|0
1636634700000|2021-11-11 12:45:00|81.51|79.11|81.44|79.04|81.57|79.17|81.37|78.97|0
1636635000000|2021-11-11 12:50:00|81.51|79.11|81.71|79.31|81.98|79.58|81.51|79.11|0
1636635300000|2021-11-11 12:55:00|81.64|79.24|81.71|79.31|81.84|79.44|81.5|79.1|0
1636635600000|2021-11-11 13:00:00|81.57|79.17|81.64|79.24|81.84|79.44|81.43|79.03|0
1636635900000|2021-11-11 13:05:00|81.7|79.3|81.43|79.03|81.7|79.3|81.3|78.9|0
1636636200000|2021-11-11 13:10:00|81.5|79.1|81.43|79.03|81.63|79.23|81.3|78.9|0
1636636500000|2021-11-11 13:15:00|81.36|78.96|81.63|79.23|81.63|79.23|81.3|78.9|0
1636636800000|2021-11-11 13:20:00|81.56|79.16|81.63|79.23|81.83|79.43|81.5|79.1|0
1636637100000|2021-11-11 13:25:00|81.56|79.16|81.49|79.09|81.63|79.23|81.36|78.96|0
1636637400000|2021-11-11 13:30:00|81.43|79.03|81.29|78.89|81.49|79.09|81.22|78.82|0
1636637700000|2021-11-11 13:35:00|81.36|78.96|81.49|79.09|81.49|79.09|81.22|78.82|0
1636638000000|2021-11-11 13:40:00|81.42|79.02|81.83|79.43|81.83|79.43|81.36|78.96|0
1636638300000|2021-11-11 13:45:00|81.76|79.36|81.83|79.43|81.89|79.49|81.62|79.22|0
1636638600000|2021-11-11 13:50:00|81.69|79.29|81.56|79.16|81.76|79.36|81.56|79.16|0
1636638900000|2021-11-11 13:55:00|81.49|79.09|81.76|79.36|81.82|79.42|81.49|79.09|0
1636639200000|2021-11-11 14:00:00|81.69|79.29|81.55|79.15|81.82|79.42|81.42|79.02|0
1636639500000|2021-11-11 14:05:00|81.62|79.22|81.69|79.29|81.69|79.29|81.48|79.08|0
1636639800000|2021-11-11 14:10:00|81.75|79.35|81.69|79.29|81.75|79.35|81.62|79.22|0
1636640100000|2021-11-11 14:15:00|81.62|79.22|81.41|79.01|81.62|79.22|81.21|78.81|0
1636640400000|2021-11-11 14:20:00|81.45|79.05|81.41|79.01|81.48|79.08|81.21|78.81|0
1636640700000|2021-11-11 14:25:00|81.48|79.08|81.08|78.68|81.61|79.21|80.87|78.47|0
1636641000000|2021-11-11 14:30:00|81.28|78.88|81.12|78.72|81.28|78.88|79.87|77.47|0
1636641300000|2021-11-11 14:35:00|80.91|78.51|80.05|77.65|81.12|78.72|79.85|77.45|0
1636641600000|2021-11-11 14:40:00|79.92|77.52|80.85|78.45|80.85|78.45|79.78|77.38|0
1636641900000|2021-11-11 14:45:00|80.71|78.31|81.04|78.64|81.25|78.85|80.58|78.18|0
1636642200000|2021-11-11 14:50:00|80.84|78.44|81.71|79.31|81.92|79.52|80.78|78.38|0
1636642500000|2021-11-11 14:55:00|81.65|79.25|81.71|79.31|81.98|79.58|81.31|78.91|0
1636642800000|2021-11-11 15:00:00|81.68|79.28|80.77|78.37|81.78|79.38|80.31|77.91|0
1636643100000|2021-11-11 15:05:00|80.84|78.44|80.24|77.84|81.31|78.91|79.91|77.51|0
1636643400000|2021-11-11 15:10:00|80.31|77.91|80.7|78.3|80.84|78.44|79.84|77.44|0
1636643700000|2021-11-11 15:15:00|80.77|78.37|80.5|78.1|80.9|78.5|79.64|77.24|0
1636644000000|2021-11-11 15:20:00|80.44|78.04|80.3|77.9|80.57|78.17|79.77|77.37|0
1636644300000|2021-11-11 15:25:00|80.37|77.97|79.7|77.3|80.5|78.1|79.7|77.3|0
1636644600000|2021-11-11 15:30:00|79.51|77.11|79.44|77.04|79.84|77.44|78.85|76.45|0
1636644900000|2021-11-11 15:35:00|79.37|76.97|80.03|77.63|80.36|77.96|79.24|76.84|0
1636645200000|2021-11-11 15:40:00|80.13|77.73|80.73|78.33|80.9|78.5|79.97|77.57|0
1636645500000|2021-11-11 15:45:00|80.7|78.3|80.76|78.36|80.96|78.56|80.16|77.76|0
1636645800000|2021-11-11 15:50:00|80.83|78.43|80.96|78.56|81.16|78.76|80.49|78.09|0
1636646100000|2021-11-11 15:55:00|81.03|78.63|80.49|78.09|81.03|78.63|80.36|77.96|0
1636646400000|2021-11-11 16:00:00|80.43|78.03|80.29|77.89|80.96|78.56|80.03|77.63|0
1636646700000|2021-11-11 16:05:00|80.22|77.82|79.89|77.49|80.22|77.82|79.76|77.36|0
1636647000000|2021-11-11 16:10:00|79.96|77.56|80.09|77.69|80.09|77.69|79.69|77.29|0
1636647300000|2021-11-11 16:15:00|80.02|77.62|80.22|77.82|80.35|77.95|79.82|77.42|0
1636647600000|2021-11-11 16:20:00|80.29|77.89|80.62|78.22|80.62|78.22|80.09|77.69|0
1636647900000|2021-11-11 16:25:00|80.68|78.28|80.15|77.75|80.82|78.42|80.02|77.62|0
1636648200000|2021-11-11 16:30:00|80.22|77.82|80.62|78.22|80.62|78.22|80.02|77.62|0
1636648500000|2021-11-11 16:35:00|80.68|78.28|81.89|79.49|81.89|79.49|80.62|78.22|0
1636648800000|2021-11-11 16:40:00|81.82|79.42|81.21|78.81|81.89|79.49|81.21|78.81|0
1636649100000|2021-11-11 16:45:00|81.28|78.88|81.35|78.95|81.41|79.01|81.01|78.61|0
1636649400000|2021-11-11 16:50:00|81.41|79.01|80.94|78.54|81.41|79.01|80.88|78.48|0
1636649700000|2021-11-11 16:55:00|81.01|78.61|79.63|77.23|81.14|78.74|79.57|77.17|0
1636650000000|2021-11-11 17:00:00|79.7|77.3|78.84|76.44|79.97|77.57|78.71|76.31|0
1636650300000|2021-11-11 17:05:00|78.91|76.51|78.71|76.31|79.3|76.9|78.54|76.14|0
1636650600000|2021-11-11 17:10:00|78.64|76.24|78.44|76.04|78.9|76.5|78.31|75.91|0
1636650900000|2021-11-11 17:15:00|78.31|75.91|78.05|75.65|78.51|76.11|77.46|75.06|0
1636651200000|2021-11-11 17:20:00|77.98|75.58|78.18|75.78|78.44|76.04|77.72|75.32|0
1636651500000|2021-11-11 17:25:00|78.11|75.71|78.37|75.97|78.57|76.17|77.92|75.52|0
1636651800000|2021-11-11 17:30:00|78.24|75.84|78.63|76.23|78.7|76.3|78.18|75.78|0
1636652100000|2021-11-11 17:35:00|78.7|76.3|79.49|77.09|79.69|77.29|78.7|76.3|0
1636652400000|2021-11-11 17:40:00|79.42|77.02|79.42|77.02|79.56|77.16|79.16|76.76|0
1636652700000|2021-11-11 17:45:00|79.49|77.09|79.29|76.89|79.49|77.09|78.96|76.56|0
1636653000000|2021-11-11 17:50:00|79.22|76.82|79.02|76.62|79.36|76.96|78.89|76.49|0
1636653300000|2021-11-11 17:55:00|79.09|76.69|78.96|76.56|79.29|76.89|78.89|76.49|0
1636653600000|2021-11-11 18:00:00|78.89|76.49|78.36|75.96|78.96|76.56|78.1|75.7|0
1636653900000|2021-11-11 18:05:00|78.43|76.03|77.64|75.24|78.43|76.03|77.58|75.18|0
1636654200000|2021-11-11 18:10:00|77.58|75.18|78.16|75.76|78.3|75.9|77.58|75.18|0
1636654500000|2021-11-11 18:15:00|78.23|75.83|78.29|75.89|78.49|76.09|78.03|75.63|0
1636654800000|2021-11-11 18:20:00|78.36|75.96|78.1|75.7|78.82|76.42|78.1|75.7|0
1636655100000|2021-11-11 18:25:00|78.16|75.76|79.13|76.73|79.16|76.76|77.6|75.2|0
1636655400000|2021-11-11 18:30:00|79.1|76.7|78.83|76.43|79.23|76.83|78.83|76.43|0
1636655700000|2021-11-11 18:35:00|78.9|76.5|79.29|76.89|79.36|76.96|78.86|76.46|0
1636656000000|2021-11-11 18:40:00|79.26|76.86|79.29|76.89|79.36|76.96|78.83|76.43|0
1636656300000|2021-11-11 18:45:00|79.35|76.95|79.55|77.15|79.68|77.28|79.35|76.95|0
1636656600000|2021-11-11 18:50:00|79.62|77.22|79.48|77.08|79.68|77.28|79.22|76.82|0
1636656900000|2021-11-11 18:55:00|79.55|77.15|79.42|77.02|79.55|77.15|79.15|76.75|0
1636657200000|2021-11-11 19:00:00|79.35|76.95|80.08|77.68|80.08|77.68|79.22|76.82|0
1636657500000|2021-11-11 19:05:00|80.01|77.61|80.41|78.01|80.41|78.01|79.75|77.35|0
1636657800000|2021-11-11 19:10:00|80.34|77.94|80.01|77.61|80.34|77.94|80.01|77.61|0
1636658100000|2021-11-11 19:15:00|80.07|77.67|79.81|77.41|80.14|77.74|79.74|77.34|0
1636658400000|2021-11-11 19:20:00|79.74|77.34|79.54|77.14|79.87|77.47|79.54|77.14|0
1636658700000|2021-11-11 19:25:00|79.61|77.21|79.54|77.14|79.61|77.21|79.41|77.01|0
1636659000000|2021-11-11 19:30:00|79.61|77.21|79.8|77.4|80|77.6|79.54|77.14|0
1636659300000|2021-11-11 19:35:00|79.84|77.44|80.2|77.8|80.33|77.93|79.84|77.44|0
1636659600000|2021-11-11 19:40:00|80.27|77.87|79.05|76.65|80.6|78.2|78.9|76.5|0
1636659900000|2021-11-11 19:45:00|78.92|76.52|78.72|76.32|79.05|76.65|78.66|76.26|0
1636660200000|2021-11-11 19:50:00|78.69|76.29|78.13|75.73|78.79|76.39|77.93|75.53|0
1636660500000|2021-11-11 19:55:00|78.2|75.8|78.13|75.73|78.39|75.99|77.93|75.53|0
1636660800000|2021-11-11 20:00:00|78.19|75.79|77.93|75.53|78.46|76.06|77.61|75.21|0
1636661100000|2021-11-11 20:05:00|77.87|75.47|77.86|75.46|78.26|75.86|77.8|75.4|0
1636661400000|2021-11-11 20:10:00|77.93|75.53|77.34|74.94|77.93|75.53|77.15|74.75|0
1636661700000|2021-11-11 20:15:00|77.41|75.01|77.93|75.53|77.99|75.59|77.41|75.01|0
1636662000000|2021-11-11 20:20:00|77.86|75.46|77.86|75.46|77.93|75.53|77.5|75.1|0
1636662300000|2021-11-11 20:25:00|77.8|75.4|78.12|75.72|78.51|76.11|77.73|75.33|0
1636662600000|2021-11-11 20:30:00|78.19|75.79|77.6|75.2|78.25|75.85|77.34|74.94|0
1636662900000|2021-11-11 20:35:00|77.79|75.39|77.86|75.46|77.92|75.52|77.4|75|0
1636663200000|2021-11-11 20:40:00|77.92|75.52|77.99|75.59|78.18|75.78|77.86|75.46|0
1636663500000|2021-11-11 20:45:00|77.92|75.52|77.46|75.06|78.58|76.18|77.46|75.06|0
1636663800000|2021-11-11 20:50:00|77.66|75.26|77.27|74.87|78.05|75.65|77.2|74.8|0
1636664100000|2021-11-11 20:55:00|77.4|75|77.14|74.74|77.53|75.13|76.81|74.41|0
1636664400000|2021-11-11 21:00:00|77.01|74.61|77.78|75.38|77.92|75.52|77.01|74.61|0
1636664700000|2021-11-11 21:05:00|77.72|75.32|77.46|75.06|77.78|75.38|77.46|75.06|0
1636665000000|2021-11-11 21:10:00|77.52|75.12|77.52|75.12|77.72|75.32|77.33|74.93|0
1636665300000|2021-11-11 21:15:00|77.85|75.05|77.92|75.12|77.92|75.12|77.72|74.92|0
1636665600000|2021-11-11 21:20:00|77.98|75.18|78.11|75.31|78.11|75.31|77.98|75.18|0
1636665900000|2021-11-11 21:25:00|78.04|75.24|77.85|75.05|78.04|75.24|77.85|75.05|0
1636666200000|2021-11-11 21:30:00|77.91|75.11|77.72|74.92|77.91|75.11|77.72|74.92|0
1636666500000|2021-11-11 21:35:00|77.78|74.98|78.04|75.24|78.04|75.24|77.78|74.98|0
1636666800000|2021-11-11 21:40:00|77.98|75.18|77.97|75.17|78.11|75.31|77.97|75.17|0
1636667100000|2021-11-11 21:45:00|78.04|75.24|78.17|75.37|78.23|75.43|78.04|75.24|0
1636667400000|2021-11-11 21:50:00|78.23|75.43|78.23|75.43|78.23|75.43|78.17|75.37|0
1636667700000|2021-11-11 21:55:00|78.2|75.4|78.13|75.33|78.23|75.43|78.1|75.3|0
1636668000000|2021-11-11 22:00:00|78.04|75.24|78.09|75.29|78.11|75.31|78.04|75.24|0
1636668300000|2021-11-11 22:05:00|78.08|75.28|78.05|75.25|78.08|75.28|77.95|75.15|0
1636668600000|2021-11-11 22:10:00|77.98|75.18|77.96|75.16|78.04|75.24|77.96|75.16|0
1636668900000|2021-11-11 22:15:00|78.06|75.26|77.99|75.19|78.06|75.26|77.96|75.16|0
1636669200000|2021-11-11 22:20:00|78|75.2|77.99|75.19|78|75.2|77.99|75.19|0
1636669500000|2021-11-11 22:25:00|77.98|75.18|77.99|75.19|77.99|75.19|77.97|75.17|0
1636669800000|2021-11-11 22:30:00|78|75.2|78.05|75.25|78.05|75.25|78|75.2|0
1636670100000|2021-11-11 22:35:00|78.02|75.22|78.05|75.25|78.05|75.25|78.01|75.21|0
1636670400000|2021-11-11 22:40:00|78.04|75.24|78.03|75.23|78.04|75.24|78.03|75.23|0
1636670700000|2021-11-11 22:45:00|78.04|75.24|78.08|75.28|78.1|75.3|78.03|75.23|0
1636671000000|2021-11-11 22:50:00|78.09|75.29|78.09|75.29|78.09|75.29|78.09|75.29|0
1636671300000|2021-11-11 22:55:00|78.08|75.28|78.07|75.27|78.08|75.28|78.02|75.22|0
1636671600000|2021-11-11 23:00:00|78.38|75.58|78.34|75.54|78.41|75.61|78.15|75.35|0
1636671900000|2021-11-11 23:05:00|78.28|75.48|78.21|75.41|78.34|75.54|78.21|75.41|0
1636672200000|2021-11-11 23:10:00|78.28|75.48|78.15|75.35|78.28|75.48|78.08|75.28|0
1636672500000|2021-11-11 23:15:00|78.08|75.28|78.41|75.61|78.44|75.64|78.08|75.28|0
1636672800000|2021-11-11 23:20:00|78.47|75.67|78.63|75.83|78.63|75.83|78.41|75.61|0
1636673100000|2021-11-11 23:25:00|78.6|75.8|78.73|75.93|78.8|76|78.6|75.8|0
1636673400000|2021-11-11 23:30:00|78.8|76|78.8|76|78.8|76|78.67|75.87|0
1636673700000|2021-11-11 23:35:00|78.86|76.06|78.86|76.06|78.93|76.13|78.8|76|0
1636674000000|2021-11-11 23:40:00|78.8|76|78.79|75.99|78.86|76.06|78.73|75.93|0
1636674300000|2021-11-11 23:45:00|78.73|75.93|78.99|76.19|79.06|76.26|78.6|75.8|0
1636674600000|2021-11-11 23:50:00|79.06|76.26|78.92|76.12|79.19|76.39|78.92|76.12|0
1636674900000|2021-11-11 23:55:00|78.86|76.06|79.32|76.52|79.32|76.52|78.86|76.06|0
1636675200000|2021-11-12 00:00:00|79.19|76.39|79.98|77.18|80.18|77.38|79.19|76.39|0
1636675500000|2021-11-12 00:05:00|79.91|77.11|79.98|77.18|80.38|77.58|79.91|77.11|0
1636675800000|2021-11-12 00:10:00|79.91|77.11|80.11|77.31|80.18|77.38|79.91|77.11|0
1636676100000|2021-11-12 00:15:00|80.18|77.38|80.11|77.31|80.24|77.44|80.04|77.24|0
1636676400000|2021-11-12 00:20:00|80.04|77.24|80.17|77.37|80.31|77.51|80.01|77.21|0
1636676700000|2021-11-12 00:25:00|80.24|77.44|80.24|77.44|80.31|77.51|80.2|77.4|0
1636677000000|2021-11-12 00:30:00|80.3|77.5|80.37|77.57|80.44|77.64|80.17|77.37|0
1636677300000|2021-11-12 00:35:00|80.44|77.64|80.77|77.97|80.84|78.04|80.37|77.57|0
1636677600000|2021-11-12 00:40:00|80.7|77.9|81.1|78.3|81.17|78.37|80.7|77.9|0
1636677900000|2021-11-12 00:45:00|81.14|78.34|80.83|78.03|81.17|78.37|80.83|78.03|0
1636678200000|2021-11-12 00:50:00|80.77|77.97|80.5|77.7|80.83|78.03|80.43|77.63|0
1636678500000|2021-11-12 00:55:00|80.43|77.63|80.23|77.43|80.5|77.7|80.23|77.43|0
1636678800000|2021-11-12 01:00:00|80.16|77.36|80.03|77.23|80.16|77.36|79.76|76.96|0
1636679100000|2021-11-12 01:05:00|79.99|77.19|80.36|77.56|80.43|77.63|79.96|77.16|0
1636679400000|2021-11-12 01:10:00|80.29|77.49|80.23|77.43|80.56|77.76|80.09|77.29|0
1636679700000|2021-11-12 01:15:00|80.16|77.36|80.22|77.42|80.43|77.63|80.16|77.36|0
1636680000000|2021-11-12 01:20:00|80.16|77.36|80.09|77.29|80.42|77.62|80.02|77.22|0
1636680300000|2021-11-12 01:25:00|80.12|77.32|80.16|77.36|80.22|77.42|80.09|77.29|0
1636680600000|2021-11-12 01:30:00|80.09|77.29|80.09|77.29|80.29|77.49|80.02|77.22|0
1636680900000|2021-11-12 01:35:00|80.02|77.22|80.02|77.22|80.15|77.35|79.89|77.09|0
1636681200000|2021-11-12 01:40:00|79.99|77.19|80.42|77.62|80.42|77.62|79.89|77.09|0
1636681500000|2021-11-12 01:45:00|80.45|77.65|80.22|77.42|80.55|77.75|80.15|77.35|0
1636681800000|2021-11-12 01:50:00|80.28|77.48|80.55|77.75|80.62|77.82|80.22|77.42|0
1636682100000|2021-11-12 01:55:00|80.62|77.82|80.35|77.55|80.62|77.82|80.28|77.48|0
1636682400000|2021-11-12 02:00:00|80.41|77.61|80.28|77.48|80.48|77.68|80.21|77.41|0
1636682700000|2021-11-12 02:05:00|80.35|77.55|80.08|77.28|80.35|77.55|80.08|77.28|0
1636683000000|2021-11-12 02:10:00|80.14|77.34|80.08|77.28|80.21|77.41|80.01|77.21|0
1636683300000|2021-11-12 02:15:00|80.11|77.31|80.01|77.21|80.11|77.31|79.94|77.14|0
1636683600000|2021-11-12 02:20:00|80.08|77.28|80.21|77.41|80.21|77.41|80.01|77.21|0
1636683900000|2021-11-12 02:25:00|80.27|77.47|80.07|77.27|80.27|77.47|80.07|77.27|0
1636684200000|2021-11-12 02:30:00|80.01|77.21|79.41|76.61|80.14|77.34|79.34|76.54|0
1636684500000|2021-11-12 02:35:00|79.34|76.54|79.08|76.28|79.47|76.67|79.08|76.28|0
1636684800000|2021-11-12 02:40:00|79.14|76.34|79.14|76.34|79.21|76.41|78.88|76.08|0
1636685100000|2021-11-12 02:45:00|79.21|76.41|79.4|76.6|79.47|76.67|79.07|76.27|0
1636685400000|2021-11-12 02:50:00|79.47|76.67|79.2|76.4|79.54|76.74|79.2|76.4|0
1636685700000|2021-11-12 02:55:00|79.14|76.34|78.94|76.14|79.14|76.34|78.81|76.01|0
1636686000000|2021-11-12 03:00:00|78.87|76.07|78.94|76.14|79.04|76.24|78.87|76.07|0
1636686300000|2021-11-12 03:05:00|78.87|76.07|78.41|75.61|78.94|76.14|78.28|75.48|0
1636686600000|2021-11-12 03:10:00|78.48|75.68|78.48|75.68|78.54|75.74|78.35|75.55|0
1636686900000|2021-11-12 03:15:00|78.47|75.67|78.74|75.94|78.8|76|78.47|75.67|0
1636687200000|2021-11-12 03:20:00|78.67|75.87|78.67|75.87|78.74|75.94|78.6|75.8|0
1636687500000|2021-11-12 03:25:00|78.6|75.8|78.8|76|78.87|76.07|78.6|75.8|0
1636687800000|2021-11-12 03:30:00|78.73|75.93|79|76.2|79.06|76.26|78.73|75.93|0
1636688100000|2021-11-12 03:35:00|78.93|76.13|78.99|76.19|79.13|76.33|78.93|76.13|0
1636688400000|2021-11-12 03:40:00|78.96|76.16|78.8|76|78.99|76.19|78.8|76|0
1636688700000|2021-11-12 03:45:00|78.76|75.96|78.63|75.83|78.8|76|78.63|75.83|0
1636689000000|2021-11-12 03:50:00|78.6|75.8|78.66|75.86|78.79|75.99|78.6|75.8|0
1636689300000|2021-11-12 03:55:00|78.6|75.8|78.66|75.86|78.73|75.93|78.59|75.79|0
1636689600000|2021-11-12 04:00:00|78.59|75.79|78.66|75.86|78.73|75.93|78.59|75.79|0
1636689900000|2021-11-12 04:05:00|78.59|75.79|78.39|75.59|78.66|75.86|78.39|75.59|0
1636690200000|2021-11-12 04:10:00|78.46|75.66|78.52|75.72|78.53|75.73|78.39|75.59|0
1636690500000|2021-11-12 04:15:00|78.59|75.79|78.85|76.05|78.92|76.12|78.52|75.72|0
1636690800000|2021-11-12 04:20:00|78.88|76.08|78.85|76.05|78.88|76.08|78.85|76.05|0
1636691100000|2021-11-12 04:25:00|78.78|75.98|78.92|76.12|78.92|76.12|78.72|75.92|0
1636691400000|2021-11-12 04:30:00|78.91|76.11|78.91|76.11|79.05|76.25|78.91|76.11|0
1636691700000|2021-11-12 04:35:00|78.98|76.18|78.98|76.18|78.98|76.18|78.85|76.05|0
1636692000000|2021-11-12 04:40:00|79.04|76.24|79.11|76.31|79.18|76.38|79.04|76.24|0
1636692300000|2021-11-12 04:45:00|79.17|76.37|79.04|76.24|79.17|76.37|78.91|76.11|0
1636692600000|2021-11-12 04:50:00|78.98|76.18|79.04|76.24|79.17|76.37|78.98|76.18|0
1636692900000|2021-11-12 04:55:00|78.97|76.17|78.64|75.84|78.97|76.17|78.64|75.84|0
1636693200000|2021-11-12 05:00:00|78.71|75.91|78.58|75.78|78.84|76.04|78.58|75.78|0
1636693500000|2021-11-12 05:05:00|78.51|75.71|78.58|75.78|78.71|75.91|78.38|75.58|0
1636693800000|2021-11-12 05:10:00|78.64|75.84|78.51|75.71|78.64|75.84|78.44|75.64|0
1636694100000|2021-11-12 05:15:00|78.44|75.64|78.44|75.64|78.44|75.64|78.18|75.38|0
1636694400000|2021-11-12 05:20:00|78.38|75.58|78.73|75.93|78.77|75.97|78.38|75.58|0
1636694700000|2021-11-12 05:25:00|78.77|75.97|78.7|75.9|78.83|76.03|78.7|75.9|0
1636695000000|2021-11-12 05:30:00|78.64|75.84|78.9|76.1|78.9|76.1|78.64|75.84|0
1636695300000|2021-11-12 05:35:00|78.96|76.16|79.03|76.23|79.03|76.23|78.9|76.1|0
1636695600000|2021-11-12 05:40:00|78.96|76.16|79.09|76.29|79.09|76.29|78.96|76.16|0
1636695900000|2021-11-12 05:45:00|79.03|76.23|78.96|76.16|79.09|76.29|78.89|76.09|0
1636696200000|2021-11-12 05:50:00|78.89|76.09|78.96|76.16|79.09|76.29|78.89|76.09|0
1636696500000|2021-11-12 05:55:00|79.02|76.22|79.09|76.29|79.15|76.35|78.96|76.16|0
1636696800000|2021-11-12 06:00:00|79.15|76.35|79.09|76.29|79.15|76.35|78.76|75.96|0
1636697100000|2021-11-12 06:05:00|79.02|76.22|79.02|76.22|79.02|76.22|78.89|76.09|0
1636697400000|2021-11-12 06:10:00|78.99|76.19|78.95|76.15|79.15|76.35|78.89|76.09|0
1636697700000|2021-11-12 06:15:00|78.89|76.09|79.08|76.28|79.08|76.28|78.82|76.02|0
1636698000000|2021-11-12 06:20:00|79.05|76.25|79.08|76.28|79.08|76.28|78.98|76.18|0
1636698300000|2021-11-12 06:25:00|79.21|76.41|79.28|76.48|79.41|76.61|79.21|76.41|0
1636698600000|2021-11-12 06:30:00|79.34|76.54|78.88|76.08|79.41|76.61|78.88|76.08|0
1636698900000|2021-11-12 06:35:00|78.82|76.02|78.55|75.75|78.88|76.08|78.49|75.69|0
1636699200000|2021-11-12 06:40:00|78.49|75.69|78.42|75.62|78.55|75.75|78.29|75.49|0
1636699500000|2021-11-12 06:45:00|78.35|75.55|78.29|75.49|78.42|75.62|78.29|75.49|0
1636699800000|2021-11-12 06:50:00|78.22|75.42|78.02|75.22|78.22|75.42|77.63|74.83|0
1636700100000|2021-11-12 06:55:00|78.09|75.29|77.89|75.09|78.09|75.29|77.83|75.03|0
1636700400000|2021-11-12 07:00:00|77.83|75.03|77.92|75.12|78.09|75.29|77.83|75.03|0
1636700700000|2021-11-12 07:05:00|77.89|75.09|77.82|75.02|77.89|75.09|77.63|74.83|0
1636701000000|2021-11-12 07:10:00|77.79|74.99|78.15|75.35|78.15|75.35|77.76|74.96|0
1636701300000|2021-11-12 07:15:00|78.21|75.41|78.74|75.94|78.74|75.94|78.18|75.38|0
1636701600000|2021-11-12 07:20:00|78.67|75.87|78.54|75.74|78.67|75.87|78.34|75.54|0
1636701900000|2021-11-12 07:25:00|78.61|75.81|78.54|75.74|78.67|75.87|78.47|75.67|0
1636702200000|2021-11-12 07:30:00|78.41|75.61|78.34|75.54|78.67|75.87|78.34|75.54|0
1636702500000|2021-11-12 07:35:00|78.47|75.67|78.14|75.34|78.47|75.67|78.14|75.34|0
1636702800000|2021-11-12 07:40:00|78.21|75.41|78.37|75.57|78.37|75.57|78.14|75.34|0
1636703100000|2021-11-12 07:45:00|78.34|75.54|78.07|75.27|78.34|75.54|78.07|75.27|0
1636703400000|2021-11-12 07:50:00|78.04|75.24|77.68|74.88|78.07|75.27|77.62|74.82|0
1636703700000|2021-11-12 07:55:00|77.75|74.95|78.01|75.21|78.01|75.21|77.49|74.69|0
1636704000000|2021-11-12 08:00:00|77.94|75.14|78.86|76.06|78.86|76.06|77.94|75.14|0
1636704300000|2021-11-12 08:05:00|78.72|76.32|78.66|76.26|79.05|76.65|78.52|76.12|0
1636704600000|2021-11-12 08:10:00|78.72|76.32|78.26|75.86|79.05|76.65|78.26|75.86|0
1636704900000|2021-11-12 08:15:00|78.2|75.8|78|75.6|78.39|75.99|77.93|75.53|0
1636705200000|2021-11-12 08:20:00|77.93|75.53|78.32|75.92|78.32|75.92|77.8|75.4|0
1636705500000|2021-11-12 08:25:00|78.22|75.82|77.93|75.53|78.26|75.86|77.86|75.46|0
1636705800000|2021-11-12 08:30:00|77.86|75.46|77.73|75.33|77.93|75.53|77.28|74.88|0
1636706100000|2021-11-12 08:35:00|77.67|75.27|77.93|75.53|78.02|75.62|77.41|75.01|0
1636706400000|2021-11-12 08:40:00|77.89|75.49|77.93|75.53|77.99|75.59|77.66|75.26|0
1636706700000|2021-11-12 08:45:00|77.99|75.59|78.25|75.85|78.45|76.05|77.93|75.53|0
1636707000000|2021-11-12 08:50:00|78.19|75.79|78.64|76.24|78.71|76.31|78.12|75.72|0
1636707300000|2021-11-12 08:55:00|78.71|76.31|78.58|76.18|78.91|76.51|78.31|75.91|0
1636707600000|2021-11-12 09:00:00|78.64|76.24|78.21|75.81|78.84|76.44|78.18|75.78|0
1636707900000|2021-11-12 09:05:00|78.18|75.78|78.05|75.65|78.28|75.88|77.92|75.52|0
1636708200000|2021-11-12 09:10:00|77.98|75.58|77.85|75.45|77.98|75.58|77.79|75.39|0
1636708500000|2021-11-12 09:15:00|77.95|75.55|77.65|75.25|77.98|75.58|77.39|74.99|0
1636708800000|2021-11-12 09:20:00|77.59|75.19|77.72|75.32|77.95|75.55|77.59|75.19|0
1636709100000|2021-11-12 09:25:00|77.68|75.28|77.33|74.93|77.72|75.32|77.33|74.93|0
1636709400000|2021-11-12 09:30:00|77.26|74.86|77.72|75.32|77.78|75.38|77.13|74.73|0
1636709700000|2021-11-12 09:35:00|77.78|75.38|77.65|75.25|77.78|75.38|77.45|75.05|0
1636710000000|2021-11-12 09:40:00|77.62|75.22|77.78|75.38|77.78|75.38|77.45|75.05|0
1636710300000|2021-11-12 09:45:00|77.71|75.31|77.97|75.57|78.04|75.64|77.71|75.31|0
1636710600000|2021-11-12 09:50:00|78.04|75.64|78.04|75.64|78.1|75.7|77.78|75.38|0
1636710900000|2021-11-12 09:55:00|78|75.6|77.91|75.51|78.04|75.64|77.84|75.44|0
1636711200000|2021-11-12 10:00:00|77.84|75.44|78.1|75.7|78.17|75.77|77.84|75.44|0
1636711500000|2021-11-12 10:05:00|78.03|75.63|78.1|75.7|78.17|75.77|77.87|75.47|0
1636711800000|2021-11-12 10:10:00|78.03|75.63|77.9|75.5|78.1|75.7|77.9|75.5|0
1636712100000|2021-11-12 10:15:00|77.84|75.44|78.03|75.63|78.03|75.63|77.7|75.3|0
1636712400000|2021-11-12 10:20:00|77.97|75.57|77.96|75.56|78.1|75.7|77.93|75.53|0
1636712700000|2021-11-12 10:25:00|78.03|75.63|77.86|75.46|78.03|75.63|77.73|75.33|0
1636713000000|2021-11-12 10:30:00|77.9|75.5|77.96|75.56|78.03|75.63|77.77|75.37|0
1636713300000|2021-11-12 10:35:00|77.9|75.5|77.83|75.43|78.03|75.63|77.83|75.43|0
1636713600000|2021-11-12 10:40:00|77.89|75.49|77.83|75.43|77.89|75.49|77.83|75.43|0
1636713900000|2021-11-12 10:45:00|77.76|75.36|77.83|75.43|77.89|75.49|77.7|75.3|0
1636714200000|2021-11-12 10:50:00|77.86|75.46|78.94|76.54|79.14|76.74|77.86|75.46|0
1636714500000|2021-11-12 10:55:00|79.01|76.61|78.61|76.21|79.07|76.67|78.61|76.21|0
1636714800000|2021-11-12 11:00:00|78.68|76.28|78.54|76.14|78.68|76.28|78.35|75.95|0
1636715100000|2021-11-12 11:05:00|78.51|76.11|78.28|75.88|78.51|76.11|78.21|75.81|0
1636715400000|2021-11-12 11:10:00|78.35|75.95|78.54|76.14|78.94|76.54|78.35|75.95|0
1636715700000|2021-11-12 11:15:00|78.61|76.21|78.74|76.34|78.8|76.4|78.61|76.21|0
1636716000000|2021-11-12 11:20:00|78.8|76.4|79.03|76.63|79.07|76.67|78.74|76.34|0
1636716300000|2021-11-12 11:25:00|79|76.6|78.87|76.47|79|76.6|78.74|76.34|0
1636716600000|2021-11-12 11:30:00|78.8|76.4|78.93|76.53|78.93|76.53|78.73|76.33|0
1636716900000|2021-11-12 11:35:00|79|76.6|79.33|76.93|79.39|76.99|78.93|76.53|0
1636717200000|2021-11-12 11:40:00|79.46|77.06|79.39|76.99|79.66|77.26|79.26|76.86|0
1636717500000|2021-11-12 11:45:00|79.33|76.93|79.72|77.32|79.72|77.32|79.33|76.93|0
1636717800000|2021-11-12 11:50:00|79.79|77.39|79.65|77.25|79.79|77.39|79.59|77.19|0
1636718100000|2021-11-12 11:55:00|79.62|77.22|79.72|77.32|79.85|77.45|79.59|77.19|0
1636718400000|2021-11-12 12:00:00|79.79|77.39|79.52|77.12|79.82|77.42|79.39|76.99|0
1636718700000|2021-11-12 12:05:00|79.45|77.05|79.38|76.98|79.58|77.18|79.32|76.92|0
1636719000000|2021-11-12 12:10:00|79.42|77.02|79.38|76.98|79.45|77.05|79.19|76.79|0
1636719300000|2021-11-12 12:15:00|79.32|76.92|79.38|76.98|79.45|77.05|79.25|76.85|0
1636719600000|2021-11-12 12:20:00|79.32|76.92|79.31|76.91|79.38|76.98|79.25|76.85|0
1636719900000|2021-11-12 12:25:00|79.38|76.98|79.31|76.91|79.38|76.98|79.25|76.85|0
1636720200000|2021-11-12 12:30:00|79.25|76.85|79.05|76.65|79.25|76.85|78.92|76.52|0
1636720500000|2021-11-12 12:35:00|78.98|76.58|79.24|76.84|79.24|76.84|78.91|76.51|0
1636720800000|2021-11-12 12:40:00|79.18|76.78|79.31|76.91|79.38|76.98|79.18|76.78|0
1636721100000|2021-11-12 12:45:00|79.24|76.84|79.24|76.84|79.24|76.84|79.18|76.78|0
1636721400000|2021-11-12 12:50:00|79.18|76.78|78.98|76.58|79.24|76.84|78.91|76.51|0
1636721700000|2021-11-12 12:55:00|78.91|76.51|78.78|76.38|79.04|76.64|78.71|76.31|0
1636722000000|2021-11-12 13:00:00|78.74|76.34|78.78|76.38|78.91|76.51|78.71|76.31|0
1636722300000|2021-11-12 13:05:00|78.71|76.31|79.1|76.7|79.1|76.7|78.71|76.31|0
1636722600000|2021-11-12 13:10:00|79.04|76.64|79.17|76.77|79.24|76.84|78.97|76.57|0
1636722900000|2021-11-12 13:15:00|79.23|76.83|79.17|76.77|79.3|76.9|79.1|76.7|0
1636723200000|2021-11-12 13:20:00|79.23|76.83|79.3|76.9|79.36|76.96|79.1|76.7|0
1636723500000|2021-11-12 13:25:00|79.36|76.96|79.9|77.5|79.9|77.5|79.33|76.93|0
1636723800000|2021-11-12 13:30:00|79.83|77.43|79.99|77.59|79.99|77.59|79.63|77.23|0
1636724100000|2021-11-12 13:35:00|79.95|77.55|78.81|76.41|79.99|77.59|78.61|76.21|0
1636724400000|2021-11-12 13:40:00|78.88|76.48|78.81|76.41|78.94|76.54|78.81|76.41|0
1636724700000|2021-11-12 13:45:00|78.88|76.48|79.11|76.71|79.14|76.74|78.81|76.41|0
1636725000000|2021-11-12 13:50:00|79.14|76.74|79.07|76.67|79.21|76.81|79.01|76.61|0
1636725300000|2021-11-12 13:55:00|79.14|76.74|79.64|77.24|79.71|77.31|78.74|76.34|0
1636725600000|2021-11-12 14:00:00|79.58|77.18|80.24|77.84|80.24|77.84|79.58|77.18|0
1636725900000|2021-11-12 14:05:00|80.17|77.77|80.44|78.04|80.51|78.11|80.17|77.77|0
1636726200000|2021-11-12 14:10:00|80.37|77.97|80.57|78.17|80.71|78.31|80.31|77.91|0
1636726500000|2021-11-12 14:15:00|80.44|78.04|80.64|78.24|80.71|78.31|80.44|78.04|0
1636726800000|2021-11-12 14:20:00|80.57|78.17|79.97|77.57|80.57|78.17|79.97|77.57|0
1636727100000|2021-11-12 14:25:00|80.04|77.64|79.9|77.5|80.24|77.84|79.9|77.5|0
1636727400000|2021-11-12 14:30:00|79.97|77.57|78.52|76.12|80.03|77.63|78.45|76.05|0
1636727700000|2021-11-12 14:35:00|78.45|76.05|76.94|74.54|78.45|76.05|76.68|74.28|0
1636728000000|2021-11-12 14:40:00|77.01|74.61|77.46|75.06|77.73|75.33|76.94|74.54|0
1636728300000|2021-11-12 14:45:00|77.53|75.13|76.88|74.48|77.79|75.39|76.88|74.48|0
1636728600000|2021-11-12 14:50:00|77.01|74.61|77.33|74.93|77.46|75.06|76.81|74.41|0
1636728900000|2021-11-12 14:55:00|77.4|75|77.4|75|78.12|75.72|77.33|74.93|0
1636729200000|2021-11-12 15:00:00|77.1|74.7|77.59|75.19|77.79|75.39|76.87|74.47|0
1636729500000|2021-11-12 15:05:00|77.52|75.12|76.88|74.48|77.59|75.19|75.33|72.93|0
1636729800000|2021-11-12 15:10:00|76.82|74.42|76.56|74.16|77.21|74.81|76.36|73.96|0
1636730100000|2021-11-12 15:15:00|76.62|74.22|77.4|75|77.4|75|76.43|74.03|0
1636730400000|2021-11-12 15:20:00|77.47|75.07|76.95|74.55|77.6|75.2|76.62|74.22|0
1636730700000|2021-11-12 15:25:00|76.88|74.48|76.42|74.02|77.01|74.61|76.03|73.63|0
1636731000000|2021-11-12 15:30:00|76.49|74.09|75.58|73.18|76.75|74.35|75.58|73.18|0
1636731300000|2021-11-12 15:35:00|75.71|73.31|76.29|73.89|76.75|74.35|75.58|73.18|0
1636731600000|2021-11-12 15:40:00|76.36|73.96|77.01|74.61|77.14|74.74|76.29|73.89|0
1636731900000|2021-11-12 15:45:00|76.94|74.54|77.66|75.26|77.73|75.33|76.81|74.41|0
1636732200000|2021-11-12 15:50:00|77.59|75.19|77.59|75.19|78.12|75.72|77.53|75.13|0
1636732500000|2021-11-12 15:55:00|77.53|75.13|78.65|76.25|78.71|76.31|77.53|75.13|0
1636732800000|2021-11-12 16:00:00|78.85|76.45|79.56|77.16|80.83|78.43|78.85|76.45|0
1636733100000|2021-11-12 16:05:00|79.7|77.3|80.1|77.7|80.1|77.7|79.03|76.63|0
1636733400000|2021-11-12 16:10:00|80.17|77.77|80.3|77.9|80.44|78.04|79.43|77.03|0
1636733700000|2021-11-12 16:15:00|80.37|77.97|82.55|80.15|82.55|80.15|80.37|77.97|0
1636734000000|2021-11-12 16:20:00|82.48|80.08|82.69|80.29|82.82|80.42|82.2|79.8|0
1636734300000|2021-11-12 16:25:00|82.55|80.15|84|81.6|84.6|82.2|82.27|79.87|0
1636734600000|2021-11-12 16:30:00|84.07|81.67|84.49|82.09|84.56|82.16|83.86|81.46|0
1636734900000|2021-11-12 16:35:00|84.56|82.16|83.23|80.83|84.84|82.44|81.57|79.17|0
1636735200000|2021-11-12 16:40:00|83.29|80.89|83.43|81.03|83.85|81.45|83.29|80.89|0
1636735500000|2021-11-12 16:45:00|83.36|80.96|83.15|80.75|83.43|81.03|82.81|80.41|0
1636735800000|2021-11-12 16:50:00|83.22|80.82|84.26|81.86|84.33|81.93|82.95|80.55|0
1636736100000|2021-11-12 16:55:00|84.33|81.93|84.26|81.86|84.68|82.28|84.05|81.65|0
1636736400000|2021-11-12 17:00:00|84.4|82|84.19|81.79|84.89|82.49|84.12|81.72|0
1636736700000|2021-11-12 17:05:00|84.33|81.93|83.63|81.23|84.47|82.07|83.63|81.23|0
1636737000000|2021-11-12 17:10:00|83.7|81.3|84.6|82.2|84.6|82.2|83.56|81.16|0
1636737300000|2021-11-12 17:15:00|84.53|82.13|84.6|82.2|84.67|82.27|84.18|81.78|0
1636737600000|2021-11-12 17:20:00|84.53|82.13|84.32|81.92|84.81|82.41|84.25|81.85|0
1636737900000|2021-11-12 17:25:00|84.39|81.99|84.32|81.92|84.53|82.13|83.97|81.57|0
1636738200000|2021-11-12 17:30:00|84.39|81.99|84.18|81.78|84.39|81.99|84.04|81.64|0
1636738500000|2021-11-12 17:35:00|84.11|81.71|84.04|81.64|84.25|81.85|84.04|81.64|0
1636738800000|2021-11-12 17:40:00|83.97|81.57|83.62|81.22|84.11|81.71|83.62|81.22|0
1636739100000|2021-11-12 17:45:00|83.69|81.29|83.34|80.94|83.9|81.5|83.28|80.88|0
1636739400000|2021-11-12 17:50:00|83.41|81.01|83.55|81.15|83.55|81.15|83|80.6|0
1636739700000|2021-11-12 17:55:00|83.62|81.22|83.34|80.94|83.83|81.43|83.07|80.67|0
1636740000000|2021-11-12 18:00:00|83.41|81.01|82.65|80.25|83.41|81.01|82.17|79.77|0
1636740300000|2021-11-12 18:05:00|82.72|80.32|82.48|80.08|82.86|80.46|82.24|79.84|0
1636740600000|2021-11-12 18:10:00|82.51|80.11|82.79|80.39|83.06|80.66|82.38|79.98|0
1636740900000|2021-11-12 18:15:00|82.72|80.32|82.85|80.45|82.92|80.52|82.37|79.97|0
1636741200000|2021-11-12 18:20:00|82.92|80.52|82.92|80.52|82.99|80.59|82.72|80.32|0
1636741500000|2021-11-12 18:25:00|82.89|80.49|82.92|80.52|83.26|80.86|82.78|80.38|0
1636741800000|2021-11-12 18:30:00|82.99|80.59|83.82|81.42|83.82|81.42|82.99|80.59|0
1636742100000|2021-11-12 18:35:00|83.75|81.35|83.61|81.21|83.82|81.42|83.47|81.07|0
1636742400000|2021-11-12 18:40:00|83.54|81.14|83.4|81|83.61|81.21|83.33|80.93|0
1636742700000|2021-11-12 18:45:00|83.33|80.93|82.98|80.58|83.33|80.93|82.85|80.45|0
1636743000000|2021-11-12 18:50:00|82.91|80.51|83.46|81.06|83.46|81.06|82.85|80.45|0
1636743300000|2021-11-12 18:55:00|83.53|81.13|83.74|81.34|83.88|81.48|83.46|81.06|0
1636743600000|2021-11-12 19:00:00|83.81|81.41|83.39|80.99|83.81|81.41|83.32|80.92|0
1636743900000|2021-11-12 19:05:00|83.36|80.96|83.18|80.78|83.39|80.99|83.05|80.65|0
1636744200000|2021-11-12 19:10:00|83.25|80.85|83.46|81.06|83.67|81.27|83.25|80.85|0
1636744500000|2021-11-12 19:15:00|83.53|81.13|83.46|81.06|83.8|81.4|83.39|80.99|0
1636744800000|2021-11-12 19:20:00|83.53|81.13|83.18|80.78|83.53|81.13|83.11|80.71|0
1636745100000|2021-11-12 19:25:00|83.25|80.85|82.56|80.16|83.32|80.92|82.42|80.02|0
1636745400000|2021-11-12 19:30:00|82.7|80.3|82.28|79.88|82.77|80.37|82.22|79.82|0
1636745700000|2021-11-12 19:35:00|82.22|79.82|82.76|80.36|82.83|80.43|81.81|79.41|0
1636746000000|2021-11-12 19:40:00|82.73|80.33|82.76|80.36|82.83|80.43|82.49|80.09|0
1636746300000|2021-11-12 19:45:00|82.83|80.43|83.04|80.64|83.04|80.64|82.83|80.43|0
1636746600000|2021-11-12 19:50:00|83.1|80.7|82.97|80.57|83.24|80.84|82.9|80.5|0
1636746900000|2021-11-12 19:55:00|83.03|80.63|82.9|80.5|83.38|80.98|82.9|80.5|0
1636747200000|2021-11-12 20:00:00|82.96|80.56|83.03|80.63|83.17|80.77|82.76|80.36|0
1636747500000|2021-11-12 20:05:00|83.1|80.7|83.37|80.97|83.44|81.04|82.89|80.49|0
1636747800000|2021-11-12 20:10:00|83.31|80.91|83.65|81.25|83.65|81.25|83.1|80.7|0
1636748100000|2021-11-12 20:15:00|83.58|81.18|83.72|81.32|83.79|81.39|83.3|80.9|0
1636748400000|2021-11-12 20:20:00|83.79|81.39|84.2|81.8|84.41|82.01|83.79|81.39|0
1636748700000|2021-11-12 20:25:00|84.27|81.87|85.15|82.75|85.22|82.82|84.27|81.87|0
1636749000000|2021-11-12 20:30:00|85.22|82.82|86.49|84.09|86.49|84.09|85.22|82.82|0
1636749300000|2021-11-12 20:35:00|86.42|84.02|85.92|83.52|86.84|84.44|85.92|83.52|0
1636749600000|2021-11-12 20:40:00|85.99|83.59|86.71|84.31|87.07|84.67|85.78|83.38|0
1636749900000|2021-11-12 20:45:00|86.64|84.24|85.87|83.47|86.64|84.24|85.73|83.33|0
1636750200000|2021-11-12 20:50:00|86.36|83.96|85.94|83.54|86.64|84.24|85.94|83.54|0
1636750500000|2021-11-12 20:55:00|85.79|83.39|86.57|84.17|86.92|84.52|85.79|83.39|0
1636750800000|2021-11-12 21:00:00|86.28|83.88|87.48|85.08|87.48|85.08|86.28|83.88|0
1636751100000|2021-11-12 21:05:00|87.56|85.16|87.77|85.37|87.84|85.44|87.41|85.01|0
1636751400000|2021-11-12 21:10:00|87.7|85.3|87.55|85.15|87.77|85.37|87.55|85.15|0
1636963500000|2021-11-15 08:05:00|86.49|84.09|86.35|83.95|86.56|84.16|86.14|83.74|0
1636963800000|2021-11-15 08:10:00|86.28|83.88|86.06|83.66|86.28|83.88|85.57|83.17|0
1636964100000|2021-11-15 08:15:00|86.1|83.7|86.13|83.73|86.2|83.8|85.96|83.56|0
1636964400000|2021-11-15 08:20:00|86.2|83.8|86.34|83.94|86.49|84.09|86.06|83.66|0
1636964700000|2021-11-15 08:25:00|86.27|83.87|86.48|84.08|86.63|84.23|86.27|83.87|0
1636965000000|2021-11-15 08:30:00|86.52|84.12|86.55|84.15|86.63|84.23|86.34|83.94|0
1636965300000|2021-11-15 08:35:00|86.52|84.12|86.55|84.15|86.62|84.22|86.34|83.94|0
1636965600000|2021-11-15 08:40:00|86.62|84.22|86.62|84.22|86.69|84.29|86.55|84.15|0
1636965900000|2021-11-15 08:45:00|86.69|84.29|86.83|84.43|86.83|84.43|86.55|84.15|0
1636966200000|2021-11-15 08:50:00|86.9|84.5|87.26|84.86|87.29|84.89|86.83|84.43|0
1636966500000|2021-11-15 08:55:00|87.33|84.93|87.68|85.28|87.68|85.28|87.26|84.86|0
1636966800000|2021-11-15 09:00:00|87.61|85.21|87.97|85.57|87.97|85.57|87.54|85.14|0
1636967100000|2021-11-15 09:05:00|88.04|85.64|88.25|85.85|88.4|86|88.04|85.64|0
1636967400000|2021-11-15 09:10:00|88.18|85.78|87.82|85.42|88.25|85.85|87.82|85.42|0
1636967700000|2021-11-15 09:15:00|87.89|85.49|87.75|85.35|87.89|85.49|87.53|85.13|0
1636968000000|2021-11-15 09:20:00|87.61|85.21|87.82|85.42|87.82|85.42|87.46|85.06|0
1636968300000|2021-11-15 09:25:00|87.75|85.35|87.67|85.27|87.82|85.42|87.67|85.27|0
1636968600000|2021-11-15 09:30:00|87.6|85.2|87.46|85.06|87.6|85.2|87.46|85.06|0
1636968900000|2021-11-15 09:35:00|87.39|84.99|87.28|84.88|87.46|85.06|87.17|84.77|0
1636969200000|2021-11-15 09:40:00|87.32|84.92|87.46|85.06|87.53|85.13|87.24|84.84|0
1636969500000|2021-11-15 09:45:00|87.53|85.13|87.38|84.98|87.53|85.13|87.31|84.91|0
1636969800000|2021-11-15 09:50:00|87.31|84.91|87.6|85.2|87.6|85.2|87.31|84.91|0
1636970100000|2021-11-15 09:55:00|87.67|85.27|87.81|85.41|87.95|85.55|87.6|85.2|0
1636970400000|2021-11-15 10:00:00|87.88|85.48|87.88|85.48|88.02|85.62|87.81|85.41|0
1636970700000|2021-11-15 10:05:00|87.95|85.55|88.09|85.69|88.16|85.76|87.95|85.55|0
1636971000000|2021-11-15 10:10:00|88.16|85.76|88.23|85.83|88.24|85.84|88.16|85.76|0
1636971300000|2021-11-15 10:15:00|88.31|85.91|88.38|85.98|88.45|86.05|88.23|85.83|0
1636971600000|2021-11-15 10:20:00|88.3|85.9|88.37|85.97|88.45|86.05|88.3|85.9|0
1636971900000|2021-11-15 10:25:00|88.3|85.9|88.23|85.83|88.37|85.97|88.23|85.83|0
1636972200000|2021-11-15 10:30:00|88.16|85.76|88.23|85.83|88.23|85.83|88.09|85.69|0
1636972500000|2021-11-15 10:35:00|88.3|85.9|88.95|86.55|88.95|86.55|88.3|85.9|0
1636972800000|2021-11-15 10:40:00|88.87|86.47|88.44|86.04|88.95|86.55|88.44|86.04|0
1636973100000|2021-11-15 10:45:00|88.51|86.11|88.44|86.04|88.51|86.11|88.3|85.9|0
1636973400000|2021-11-15 10:50:00|88.51|86.11|88.51|86.11|88.51|86.11|88.44|86.04|0
1636973700000|2021-11-15 10:55:00|88.58|86.18|88.72|86.32|88.72|86.32|88.44|86.04|0
1636974000000|2021-11-15 11:00:00|88.8|86.4|88.43|86.03|88.8|86.4|88.29|85.89|0
1636974300000|2021-11-15 11:05:00|88.51|86.11|88.43|86.03|88.58|86.18|88.36|85.96|0
1636974600000|2021-11-15 11:10:00|88.4|86|88.43|86.03|88.43|86.03|88.36|85.96|0
1636974900000|2021-11-15 11:15:00|88.36|85.96|88.65|86.25|88.94|86.54|88.36|85.96|0
1636975200000|2021-11-15 11:20:00|88.72|86.32|88.79|86.39|88.79|86.39|88.36|85.96|0
1636975500000|2021-11-15 11:25:00|88.72|86.32|88.28|85.88|88.72|86.32|88.28|85.88|0
1636975800000|2021-11-15 11:30:00|88.36|85.96|88.86|86.46|89.15|86.75|88.36|85.96|0
1636976100000|2021-11-15 11:35:00|88.79|86.39|88.57|86.17|88.79|86.39|88.43|86.03|0
1636976400000|2021-11-15 11:40:00|88.64|86.24|88.64|86.24|88.71|86.31|88.57|86.17|0
1636976700000|2021-11-15 11:45:00|88.71|86.31|88.6|86.2|88.78|86.38|88.49|86.09|0
1636977000000|2021-11-15 11:50:00|88.57|86.17|88.85|86.45|88.85|86.45|88.57|86.17|0
1636977300000|2021-11-15 11:55:00|88.81|86.41|88.78|86.38|88.85|86.45|88.74|86.34|0
1636977600000|2021-11-15 12:00:00|88.71|86.31|88.63|86.23|88.71|86.31|88.49|86.09|0
1636977900000|2021-11-15 12:05:00|88.56|86.16|88.49|86.09|88.63|86.23|88.49|86.09|0
1636978200000|2021-11-15 12:10:00|88.56|86.16|88.49|86.09|88.56|86.16|88.42|86.02|0
1636978500000|2021-11-15 12:15:00|88.41|86.01|88.41|86.01|88.49|86.09|88.41|86.01|0
1636978800000|2021-11-15 12:20:00|88.34|85.94|88.13|85.73|88.34|85.94|88.09|85.69|0
1636979100000|2021-11-15 12:25:00|88.2|85.8|88.2|85.8|88.2|85.8|88.05|85.65|0
1636979400000|2021-11-15 12:30:00|88.27|85.87|88.41|86.01|88.41|86.01|88.2|85.8|0
1636979700000|2021-11-15 12:35:00|88.48|86.08|88.55|86.15|88.55|86.15|88.41|86.01|0
1636980000000|2021-11-15 12:40:00|88.48|86.08|88.55|86.15|88.62|86.22|88.48|86.08|0
1636980300000|2021-11-15 12:45:00|88.62|86.22|88.69|86.29|88.69|86.29|88.55|86.15|0
1636980600000|2021-11-15 12:50:00|88.62|86.22|88.69|86.29|88.76|86.36|88.62|86.22|0
1636980900000|2021-11-15 12:55:00|88.62|86.22|88.76|86.36|88.76|86.36|88.62|86.22|0
1636981200000|2021-11-15 13:00:00|88.69|86.29|89.34|86.94|89.41|87.01|88.69|86.29|0
1636981500000|2021-11-15 13:05:00|89.27|86.87|89.19|86.79|89.34|86.94|89.12|86.72|0
1636981800000|2021-11-15 13:10:00|89.26|86.86|89.92|87.52|89.99|87.59|89.26|86.86|0
1636982100000|2021-11-15 13:15:00|89.99|87.59|90.42|88.02|90.57|88.17|89.95|87.55|0
1636982400000|2021-11-15 13:20:00|90.5|88.1|90.71|88.31|91.01|88.61|90.5|88.1|0
1636982700000|2021-11-15 13:25:00|90.64|88.24|90.49|88.09|90.93|88.53|90.49|88.09|0
1636983000000|2021-11-15 13:30:00|90.57|88.17|90.57|88.17|90.86|88.46|90.49|88.09|0
1636983300000|2021-11-15 13:35:00|90.64|88.24|90.56|88.16|90.86|88.46|90.56|88.16|0
1636983600000|2021-11-15 13:40:00|90.64|88.24|90.71|88.31|90.86|88.46|90.49|88.09|0
1636983900000|2021-11-15 13:45:00|90.78|88.38|90.2|87.8|90.85|88.45|90.2|87.8|0
1636984200000|2021-11-15 13:50:00|90.27|87.87|89.98|87.58|90.27|87.87|89.9|87.5|0
1636984500000|2021-11-15 13:55:00|89.9|87.5|89.9|87.5|90.19|87.79|89.83|87.43|0
1636984800000|2021-11-15 14:00:00|89.98|87.58|90.19|87.79|90.19|87.79|89.83|87.43|0
1636985100000|2021-11-15 14:05:00|90.23|87.83|90.04|87.64|90.34|87.94|89.97|87.57|0
1636985400000|2021-11-15 14:10:00|89.97|87.57|89.83|87.43|90.12|87.72|89.75|87.35|0
1636985700000|2021-11-15 14:15:00|89.75|87.35|89.75|87.35|89.97|87.57|89.68|87.28|0
1636986000000|2021-11-15 14:20:00|89.82|87.42|89.75|87.35|89.9|87.5|89.75|87.35|0
1636986300000|2021-11-15 14:25:00|89.68|87.28|89.17|86.77|89.75|87.35|89.17|86.77|0
1636986600000|2021-11-15 14:30:00|89.53|87.13|88.73|86.33|89.53|87.13|87.95|85.55|0
1636986900000|2021-11-15 14:35:00|88.66|86.26|89.09|86.69|89.46|87.06|88.45|86.05|0
1636987200000|2021-11-15 14:40:00|89.24|86.84|87.8|85.4|89.31|86.91|87.59|85.19|0
1636987500000|2021-11-15 14:45:00|87.73|85.33|87.66|85.26|88.37|85.97|87.66|85.26|0
1636987800000|2021-11-15 14:50:00|87.73|85.33|87.94|85.54|87.94|85.54|86.31|83.91|0
1636988100000|2021-11-15 14:55:00|88.01|85.61|88.94|86.54|88.94|86.54|88.01|85.61|0
1636988400000|2021-11-15 15:00:00|88.8|86.4|87.08|84.68|88.94|86.54|86.87|84.47|0
1636988700000|2021-11-15 15:05:00|87.15|84.75|86.87|84.47|87.58|85.18|86.87|84.47|0
1636989000000|2021-11-15 15:10:00|86.8|84.4|86.65|84.25|87.22|84.82|86.51|84.11|0
1636989300000|2021-11-15 15:15:00|86.58|84.18|86.23|83.83|86.76|84.36|86.02|83.62|0
1636989600000|2021-11-15 15:20:00|86.16|83.76|86.44|84.04|87.08|84.68|86.16|83.76|0
1636989900000|2021-11-15 15:25:00|86.51|84.11|86.65|84.25|87.07|84.67|86.37|83.97|0
1636990200000|2021-11-15 15:30:00|86.58|84.18|86.65|84.25|86.93|84.53|86.15|83.75|0
1636990500000|2021-11-15 15:35:00|86.58|84.18|86.43|84.03|87.07|84.67|86.29|83.89|0
1636990800000|2021-11-15 15:40:00|86.36|83.96|86.43|84.03|86.72|84.32|85.87|83.47|0
1636991100000|2021-11-15 15:45:00|86.5|84.1|86.93|84.53|87|84.6|86.36|83.96|0
1636991400000|2021-11-15 15:50:00|86.86|84.46|87|84.6|87.35|84.95|86.71|84.31|0
1636991700000|2021-11-15 15:55:00|87.14|84.74|86.64|84.24|87.21|84.81|86.64|84.24|0
1636992000000|2021-11-15 16:00:00|86.5|84.1|86.71|84.31|87.28|84.88|86.5|84.1|0
1636992300000|2021-11-15 16:05:00|86.78|84.38|87.28|84.88|87.35|84.95|86.64|84.24|0
1636992600000|2021-11-15 16:10:00|87.2|84.8|87.2|84.8|87.35|84.95|87.06|84.66|0
1636992900000|2021-11-15 16:15:00|87.13|84.73|86.85|84.45|87.42|85.02|86.64|84.24|0
1636993200000|2021-11-15 16:20:00|86.92|84.52|86.77|84.37|86.92|84.52|86.56|84.16|0
1636993500000|2021-11-15 16:25:00|86.85|84.45|86.35|83.95|86.85|84.45|86.35|83.95|0
1636993800000|2021-11-15 16:30:00|86.42|84.02|86.63|84.23|86.84|84.44|86.07|83.67|0
1636994100000|2021-11-15 16:35:00|86.7|84.3|86.49|84.09|87.27|84.87|86.49|84.09|0
1636994400000|2021-11-15 16:40:00|86.56|84.16|83.07|80.67|86.63|84.23|82.93|80.53|0
1636994700000|2021-11-15 16:45:00|82.93|80.53|83.62|81.22|84.17|81.77|82.45|80.05|0
1636995000000|2021-11-15 16:50:00|83.69|81.29|83.41|81.01|83.69|81.29|82.52|80.12|0
1636995300000|2021-11-15 16:55:00|83.48|81.08|84.17|81.77|84.24|81.84|83.41|81.01|0
1636995600000|2021-11-15 17:00:00|83.96|81.56|84.38|81.98|84.52|82.12|83.82|81.42|0
1636995900000|2021-11-15 17:05:00|84.31|81.91|84.45|82.05|84.52|82.12|84.1|81.7|0
1636996200000|2021-11-15 17:10:00|84.38|81.98|84.17|81.77|84.51|82.11|83.89|81.49|0
1636996500000|2021-11-15 17:15:00|84.1|81.7|83.54|81.14|84.23|81.83|83.34|80.94|0
1636996800000|2021-11-15 17:20:00|83.61|81.21|83.26|80.86|83.68|81.28|82.37|79.97|0
1636997100000|2021-11-15 17:25:00|83.2|80.8|83.33|80.93|83.68|81.28|82.85|80.45|0
1636997400000|2021-11-15 17:30:00|83.26|80.86|83.88|81.48|84.09|81.69|83.26|80.86|0
1636997700000|2021-11-15 17:35:00|83.81|81.41|84.37|81.97|84.44|82.04|83.74|81.34|0
1636998000000|2021-11-15 17:40:00|84.44|82.04|84.85|82.45|85.06|82.66|83.88|81.48|0
1636998300000|2021-11-15 17:45:00|84.78|82.38|84.64|82.24|84.92|82.52|84.43|82.03|0
1636998600000|2021-11-15 17:50:00|84.57|82.17|84.78|82.38|85.13|82.73|84.43|82.03|0
1636998900000|2021-11-15 17:55:00|84.85|82.45|84.99|82.59|85.06|82.66|84.71|82.31|0
1636999200000|2021-11-15 18:00:00|84.92|82.52|85.62|83.22|85.69|83.29|84.5|82.1|0
1636999500000|2021-11-15 18:05:00|85.55|83.15|85.48|83.08|85.55|83.15|85.13|82.73|0
1636999800000|2021-11-15 18:10:00|85.55|83.15|85.19|82.79|85.55|83.15|85.12|82.72|0
1637000100000|2021-11-15 18:15:00|85.26|82.86|85.26|82.86|85.9|83.5|85.12|82.72|0
1637000400000|2021-11-15 18:20:00|85.33|82.93|85.19|82.79|85.54|83.14|84.49|82.09|0
1637000700000|2021-11-15 18:25:00|85.26|82.86|85.08|82.68|85.26|82.86|84.7|82.3|0
1637001000000|2021-11-15 18:30:00|85.05|82.65|84.84|82.44|85.26|82.86|84.77|82.37|0
1637001300000|2021-11-15 18:35:00|84.8|82.4|84.77|82.37|84.98|82.58|84.63|82.23|0
1637001600000|2021-11-15 18:40:00|84.84|82.44|84.7|82.3|84.84|82.44|84.28|81.88|0
1637001900000|2021-11-15 18:45:00|84.63|82.23|85.08|82.68|85.18|82.78|84.63|82.23|0
1637002200000|2021-11-15 18:50:00|85.11|82.71|84.83|82.43|85.18|82.78|84.83|82.43|0
1637002500000|2021-11-15 18:55:00|84.76|82.36|84.62|82.22|85.04|82.64|84.55|82.15|0
1637002800000|2021-11-15 19:00:00|84.69|82.29|84.27|81.87|84.69|82.29|84.07|81.67|0
1637003100000|2021-11-15 19:05:00|84.2|81.8|84.27|81.87|84.34|81.94|83.79|81.39|0
1637003400000|2021-11-15 19:10:00|84.2|81.8|84.06|81.66|84.62|82.22|84.06|81.66|0
1637003700000|2021-11-15 19:15:00|84.13|81.73|83.65|81.25|84.2|81.8|83.58|81.18|0
1637004000000|2021-11-15 19:20:00|83.58|81.18|83.92|81.52|83.99|81.59|83.3|80.9|0
1637004300000|2021-11-15 19:25:00|83.85|81.45|83.85|81.45|83.99|81.59|83.23|80.83|0
1637004600000|2021-11-15 19:30:00|83.78|81.38|84.13|81.73|84.2|81.8|83.54|81.14|0
1637004900000|2021-11-15 19:35:00|84.2|81.8|84.33|81.93|84.4|82|84.13|81.73|0
1637005200000|2021-11-15 19:40:00|84.4|82|85.24|82.84|85.38|82.98|84.4|82|0
1637005500000|2021-11-15 19:45:00|85.17|82.77|85.17|82.77|85.66|83.26|84.89|82.49|0
1637005800000|2021-11-15 19:50:00|85.24|82.84|84.75|82.35|85.45|83.05|84.68|82.28|0
1637006100000|2021-11-15 19:55:00|84.68|82.28|85.16|82.76|85.45|83.05|84.68|82.28|0
1637006400000|2021-11-15 20:00:00|84.96|82.56|84.88|82.48|85.44|83.04|84.88|82.48|0
1637006700000|2021-11-15 20:05:00|84.95|82.55|84.67|82.27|85.09|82.69|84.6|82.2|0
1637007000000|2021-11-15 20:10:00|84.74|82.34|84.88|82.48|85.09|82.69|84.46|82.06|0
1637007300000|2021-11-15 20:15:00|84.74|82.34|84.95|82.55|85.37|82.97|84.67|82.27|0
1637007600000|2021-11-15 20:20:00|85.02|82.62|85.23|82.83|85.44|83.04|85.02|82.62|0
1637007900000|2021-11-15 20:25:00|85.16|82.76|85.58|83.18|85.72|83.32|85.09|82.69|0
1637008200000|2021-11-15 20:30:00|85.51|83.11|84.74|82.34|85.58|83.18|84.67|82.27|0
1637008500000|2021-11-15 20:35:00|84.67|82.27|84.46|82.06|84.94|82.54|84.32|81.92|0
1637008800000|2021-11-15 20:40:00|84.39|81.99|84.45|82.05|84.66|82.26|84.04|81.64|0
1637009100000|2021-11-15 20:45:00|84.32|81.92|83.83|81.43|84.39|81.99|83.48|81.08|0
1637009400000|2021-11-15 20:50:00|83.28|80.88|83.76|81.36|83.97|81.57|83.28|80.88|0
1637009700000|2021-11-15 20:55:00|83.83|81.43|85.78|83.38|85.78|83.38|83.62|81.22|0
1637010000000|2021-11-15 21:00:00|86.06|83.66|85.92|83.52|86.27|83.87|85.64|83.24|0
1637010300000|2021-11-15 21:05:00|85.78|83.38|85.85|83.45|85.99|83.59|85.36|82.96|0
1637010600000|2021-11-15 21:10:00|85.92|83.52|86.34|83.94|86.41|84.01|85.64|83.24|0
1637010900000|2021-11-15 21:15:00|86.54|83.74|86.4|83.6|86.54|83.74|86.26|83.46|0
1637011200000|2021-11-15 21:20:00|86.47|83.67|86.25|83.45|86.54|83.74|86.18|83.38|0
1637011500000|2021-11-15 21:25:00|86.32|83.52|86.25|83.45|86.32|83.52|86.18|83.38|0
1637011800000|2021-11-15 21:30:00|86.18|83.38|86.39|83.59|86.43|83.63|86.18|83.38|0
1637012100000|2021-11-15 21:35:00|86.32|83.52|86.25|83.45|86.32|83.52|86.18|83.38|0
1637012400000|2021-11-15 21:40:00|86.18|83.38|86.25|83.45|86.32|83.52|86.18|83.38|0
1637012700000|2021-11-15 21:45:00|86.32|83.52|86.04|83.24|86.32|83.52|85.97|83.17|0
1637013000000|2021-11-15 21:50:00|86.11|83.31|86.25|83.45|86.25|83.45|86.11|83.31|0
1637013300000|2021-11-15 21:55:00|86.32|83.52|86.38|83.58|86.42|83.62|86.24|83.44|0
1637013600000|2021-11-15 22:00:00|86.35|83.55|86.31|83.51|86.44|83.64|86.31|83.51|0
1637013900000|2021-11-15 22:05:00|86.32|83.52|86.31|83.51|86.32|83.52|86.31|83.51|0
1637014200000|2021-11-15 22:10:00|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1637014800000|2021-11-15 22:20:00|86.25|83.45|86.26|83.46|86.26|83.46|86.22|83.42|0
1637015100000|2021-11-15 22:25:00|86.21|83.41|86.22|83.42|86.24|83.44|86.2|83.4|0
1637015400000|2021-11-15 22:30:00|86.23|83.43|86.27|83.47|86.28|83.48|86.23|83.43|0
1637015700000|2021-11-15 22:35:00|86.23|83.43|86.26|83.46|86.26|83.46|86.22|83.42|0
1637016000000|2021-11-15 22:40:00|86.27|83.47|86.22|83.42|86.27|83.47|86.22|83.42|0
1637016300000|2021-11-15 22:45:00|86.21|83.41|86.09|83.29|86.21|83.41|86.04|83.24|0
1637016600000|2021-11-15 22:50:00|86.1|83.3|86.07|83.27|86.1|83.3|86.01|83.21|0
1637016900000|2021-11-15 22:55:00|86.09|83.29|86.06|83.26|86.19|83.39|86.06|83.26|0
1637017200000|2021-11-15 23:00:00|86.26|83.46|86.23|83.43|86.37|83.57|86.16|83.36|0
1637017500000|2021-11-15 23:05:00|86.16|83.36|86.29|83.49|86.37|83.57|86.16|83.36|0
1637017800000|2021-11-15 23:10:00|86.37|83.57|85.87|83.07|86.37|83.57|85.87|83.07|0
1637018100000|2021-11-15 23:15:00|85.8|83|85.76|82.96|85.87|83.07|85.66|82.86|0
1637018400000|2021-11-15 23:20:00|85.8|83|85.87|83.07|85.87|83.07|85.76|82.96|0
1637018700000|2021-11-15 23:25:00|85.8|83|85.94|83.14|85.94|83.14|85.66|82.86|0
1637019000000|2021-11-15 23:30:00|85.87|83.07|85.83|83.03|85.94|83.14|85.73|82.93|0
1637019300000|2021-11-15 23:35:00|85.87|83.07|85.86|83.06|86.08|83.28|85.79|82.99|0
1637019600000|2021-11-15 23:40:00|85.93|83.13|86|83.2|86.07|83.27|85.79|82.99|0
1637019900000|2021-11-15 23:45:00|86.07|83.27|85.79|82.99|86.07|83.27|85.72|82.92|0
1637020200000|2021-11-15 23:50:00|85.82|83.02|85.93|83.13|85.93|83.13|85.72|82.92|0
1637020500000|2021-11-15 23:55:00|86|83.2|85.93|83.13|86|83.2|85.93|83.13|0
1637020800000|2021-11-16 00:00:00|86|83.2|86.49|83.69|86.63|83.83|85.86|83.06|0
1637021100000|2021-11-16 00:05:00|86.42|83.62|86.14|83.34|86.42|83.62|86.07|83.27|0
1637021400000|2021-11-16 00:10:00|86.1|83.3|86.07|83.27|86.14|83.34|85.99|83.19|0
1637021700000|2021-11-16 00:15:00|85.99|83.19|85.78|82.98|86.07|83.27|85.64|82.84|0
1637022000000|2021-11-16 00:20:00|85.82|83.02|85.5|82.7|86.13|83.33|85.43|82.63|0
1637022300000|2021-11-16 00:25:00|85.43|82.63|85.36|82.56|85.57|82.77|85.22|82.42|0
1637022600000|2021-11-16 00:30:00|85.29|82.49|85.29|82.49|85.29|82.49|85.08|82.28|0
1637022900000|2021-11-16 00:35:00|85.36|82.56|85.57|82.77|85.57|82.77|85.36|82.56|0
1637023200000|2021-11-16 00:40:00|85.5|82.7|85.42|82.62|85.71|82.91|85.22|82.42|0
1637023500000|2021-11-16 00:45:00|85.49|82.69|85.7|82.9|85.7|82.9|85.42|82.62|0
1637023800000|2021-11-16 00:50:00|85.77|82.97|85.98|83.18|86.05|83.25|85.77|82.97|0
1637024100000|2021-11-16 00:55:00|86.02|83.22|86.19|83.39|86.41|83.61|85.98|83.18|0
1637024400000|2021-11-16 01:00:00|86.26|83.46|86.19|83.39|86.4|83.6|86.19|83.39|0
1637024700000|2021-11-16 01:05:00|86.12|83.32|86.4|83.6|86.54|83.74|86.12|83.32|0
1637025000000|2021-11-16 01:10:00|86.47|83.67|86.83|84.03|86.83|84.03|86.4|83.6|0
1637025300000|2021-11-16 01:15:00|86.75|83.95|87.28|84.48|87.32|84.52|86.61|83.81|0
1637025600000|2021-11-16 01:20:00|87.25|84.45|87.32|84.52|87.46|84.66|87.11|84.31|0
1637025900000|2021-11-16 01:25:00|87.28|84.48|87.18|84.38|87.32|84.52|87.1|84.3|0
1637026200000|2021-11-16 01:30:00|87.25|84.45|86.96|84.16|87.25|84.45|86.89|84.09|0
1637026500000|2021-11-16 01:35:00|87.03|84.23|87.17|84.37|87.24|84.44|86.96|84.16|0
1637026800000|2021-11-16 01:40:00|87.1|84.3|87.17|84.37|87.24|84.44|87.03|84.23|0
1637027100000|2021-11-16 01:45:00|87.1|84.3|87.38|84.58|87.45|84.65|87.1|84.3|0
1637027400000|2021-11-16 01:50:00|87.53|84.73|87.24|84.44|87.6|84.8|87.24|84.44|0
1637027700000|2021-11-16 01:55:00|87.31|84.51|87.81|85.01|87.95|85.15|87.24|84.44|0
1637028000000|2021-11-16 02:00:00|87.84|85.04|87.66|84.86|87.84|85.04|87.66|84.86|0
1637028300000|2021-11-16 02:05:00|87.74|84.94|87.55|84.75|87.74|84.94|87.55|84.75|0
1637028600000|2021-11-16 02:10:00|87.52|84.72|87.59|84.79|87.59|84.79|87.31|84.51|0
1637028900000|2021-11-16 02:15:00|87.52|84.72|87.16|84.36|87.52|84.72|87.16|84.36|0
1637029200000|2021-11-16 02:20:00|87.09|84.29|87.23|84.43|87.3|84.5|87.09|84.29|0
1637029500000|2021-11-16 02:25:00|87.16|84.36|87.3|84.5|87.3|84.5|87.16|84.36|0
1637029800000|2021-11-16 02:30:00|87.23|84.43|87.37|84.57|87.51|84.71|87.23|84.43|0
1637030100000|2021-11-16 02:35:00|87.3|84.5|87.3|84.5|87.44|84.64|87.08|84.28|0
1637030400000|2021-11-16 02:40:00|87.23|84.43|87.08|84.28|87.23|84.43|87.08|84.28|0
1637030700000|2021-11-16 02:45:00|87.15|84.35|86.94|84.14|87.22|84.42|86.87|84.07|0
1637031000000|2021-11-16 02:50:00|87.01|84.21|86.87|84.07|87.01|84.21|86.87|84.07|0
1637031300000|2021-11-16 02:55:00|86.94|84.14|87.01|84.21|87.01|84.21|86.94|84.14|0
1637031600000|2021-11-16 03:00:00|87.08|84.28|87.22|84.42|87.22|84.42|87.01|84.21|0
1637031900000|2021-11-16 03:05:00|87.29|84.49|87.22|84.42|87.36|84.56|87.22|84.42|0
1637032200000|2021-11-16 03:10:00|87.15|84.35|87.36|84.56|87.36|84.56|87.15|84.35|0
1637032500000|2021-11-16 03:15:00|87.29|84.49|87.36|84.56|87.36|84.56|87.22|84.42|0
1637032800000|2021-11-16 03:20:00|87.29|84.49|87.21|84.41|87.29|84.49|87.21|84.41|0
1637033100000|2021-11-16 03:25:00|87.29|84.49|87.21|84.41|87.29|84.49|87.14|84.34|0
1637033400000|2021-11-16 03:30:00|87.28|84.48|87.21|84.41|87.28|84.48|87.21|84.41|0
1637033700000|2021-11-16 03:35:00|87.17|84.37|87.07|84.27|87.21|84.41|87.03|84.23|0
1637034000000|2021-11-16 03:40:00|87|84.2|87|84.2|87.07|84.27|87|84.2|0
1637034300000|2021-11-16 03:45:00|86.92|84.12|86.85|84.05|87|84.2|86.85|84.05|0
1637034600000|2021-11-16 03:50:00|86.92|84.12|86.99|84.19|87.06|84.26|86.92|84.12|0
1637034900000|2021-11-16 03:55:00|86.92|84.12|86.99|84.19|87.06|84.26|86.92|84.12|0
1637035200000|2021-11-16 04:00:00|86.92|84.12|86.78|83.98|86.99|84.19|86.78|83.98|0
1637035500000|2021-11-16 04:05:00|86.71|83.91|86.7|83.9|86.78|83.98|86.56|83.76|0
1637035800000|2021-11-16 04:10:00|86.63|83.83|86.7|83.9|86.77|83.97|86.63|83.83|0
1637036100000|2021-11-16 04:15:00|86.63|83.83|86.56|83.76|86.7|83.9|86.56|83.76|0
1637036400000|2021-11-16 04:20:00|86.49|83.69|85.78|82.98|86.49|83.69|85.5|82.7|0
1637036700000|2021-11-16 04:25:00|85.71|82.91|85.64|82.84|85.71|82.91|85.5|82.7|0
1637037000000|2021-11-16 04:30:00|85.57|82.77|85.71|82.91|85.78|82.98|85.43|82.63|0
1637037300000|2021-11-16 04:35:00|85.64|82.84|85.92|83.12|85.92|83.12|85.64|82.84|0
1637037600000|2021-11-16 04:40:00|85.85|83.05|85.78|82.98|85.92|83.12|85.71|82.91|0
1637037900000|2021-11-16 04:45:00|85.71|82.91|85.71|82.91|85.78|82.98|85.64|82.84|0
1637038200000|2021-11-16 04:50:00|85.64|82.84|85.71|82.91|85.71|82.91|85.64|82.84|0
1637038500000|2021-11-16 04:55:00|85.64|82.84|85.56|82.76|85.64|82.84|85.35|82.55|0
1637038800000|2021-11-16 05:00:00|85.6|82.8|85.84|83.04|85.98|83.18|85.6|82.8|0
1637039100000|2021-11-16 05:05:00|85.88|83.08|85.84|83.04|85.91|83.11|85.7|82.9|0
1637039400000|2021-11-16 05:10:00|85.8|83|85.7|82.9|85.84|83.04|85.63|82.83|0
1637039700000|2021-11-16 05:15:00|85.63|82.83|85.35|82.55|85.7|82.9|85.35|82.55|0
1637040000000|2021-11-16 05:20:00|85.38|82.58|84.93|82.13|85.42|82.62|84.72|81.92|0
1637040300000|2021-11-16 05:25:00|84.86|82.06|84.86|82.06|85|82.2|84.58|81.78|0
1637040600000|2021-11-16 05:30:00|84.79|81.99|85.13|82.33|85.27|82.47|84.79|81.99|0
1637040900000|2021-11-16 05:35:00|85.06|82.26|85.34|82.54|85.34|82.54|84.99|82.19|0
1637041200000|2021-11-16 05:40:00|85.38|82.58|85.2|82.4|85.38|82.58|85.13|82.33|0
1637041500000|2021-11-16 05:45:00|85.23|82.43|85.06|82.26|85.34|82.54|85.06|82.26|0
1637041800000|2021-11-16 05:50:00|85.13|82.33|84.92|82.12|85.13|82.33|84.92|82.12|0
1637042100000|2021-11-16 05:55:00|84.85|82.05|85.06|82.26|85.06|82.26|84.85|82.05|0
1637042400000|2021-11-16 06:00:00|84.99|82.19|85.06|82.26|85.2|82.4|84.88|82.08|0
1637042700000|2021-11-16 06:05:00|84.99|82.19|85.12|82.32|85.12|82.32|84.99|82.19|0
1637043000000|2021-11-16 06:10:00|85.05|82.25|85.19|82.39|85.19|82.39|85.05|82.25|0
1637043300000|2021-11-16 06:15:00|85.33|82.53|84.98|82.18|85.4|82.6|84.98|82.18|0
1637043600000|2021-11-16 06:20:00|85.02|82.22|85.05|82.25|85.12|82.32|84.98|82.18|0
1637043900000|2021-11-16 06:25:00|85.01|82.21|84.56|81.76|85.01|82.21|84.56|81.76|0
1637044200000|2021-11-16 06:30:00|84.7|81.9|84.91|82.11|84.91|82.11|84.63|81.83|0
1637044500000|2021-11-16 06:35:00|84.84|82.04|84.84|82.04|84.91|82.11|84.77|81.97|0
1637044800000|2021-11-16 06:40:00|84.77|81.97|84.77|81.97|84.91|82.11|84.7|81.9|0
1637045100000|2021-11-16 06:45:00|84.73|81.93|84.83|82.03|84.97|82.17|84.73|81.93|0
1637045400000|2021-11-16 06:50:00|84.87|82.07|85.04|82.24|85.11|82.31|84.87|82.07|0
1637045700000|2021-11-16 06:55:00|84.97|82.17|85.18|82.38|85.18|82.38|84.97|82.17|0
1637046000000|2021-11-16 07:00:00|85.11|82.31|85.39|82.59|85.53|82.73|85.11|82.31|0
1637046300000|2021-11-16 07:05:00|85.32|82.52|85.39|82.59|85.39|82.59|85.25|82.45|0
1637046600000|2021-11-16 07:10:00|85.35|82.55|85.04|82.24|85.46|82.66|85|82.2|0
1637046900000|2021-11-16 07:15:00|84.97|82.17|85.45|82.65|85.52|82.72|84.97|82.17|0
1637047200000|2021-11-16 07:20:00|85.49|82.69|85.66|82.86|85.66|82.86|85.31|82.51|0
1637047500000|2021-11-16 07:25:00|85.59|82.79|85.38|82.58|85.59|82.79|85.38|82.58|0
1637047800000|2021-11-16 07:30:00|85.31|82.51|85.45|82.65|85.45|82.65|85.24|82.44|0
1637048100000|2021-11-16 07:35:00|85.48|82.68|85.59|82.79|85.59|82.79|85.31|82.51|0
1637048400000|2021-11-16 07:40:00|85.55|82.75|85.52|82.72|85.8|83|85.52|82.72|0
1637048700000|2021-11-16 07:45:00|85.59|82.79|85.59|82.79|85.73|82.93|85.55|82.75|0
1637049000000|2021-11-16 07:50:00|85.62|82.82|85.58|82.78|85.66|82.86|85.51|82.71|0
1637049300000|2021-11-16 07:55:00|85.51|82.71|85.44|82.64|85.58|82.78|85.3|82.5|0
1637049600000|2021-11-16 08:00:00|85.37|82.57|85.79|82.99|86.15|83.35|85.37|82.57|0
1637049900000|2021-11-16 08:05:00|85.56|83.16|85.24|82.84|85.66|83.26|85.1|82.7|0
1637050200000|2021-11-16 08:10:00|85.31|82.91|85.03|82.63|85.31|82.91|84.96|82.56|0
1637050500000|2021-11-16 08:15:00|84.96|82.56|85.13|82.73|85.31|82.91|84.96|82.56|0
1637050800000|2021-11-16 08:20:00|85.1|82.7|84.75|82.35|85.24|82.84|84.75|82.35|0
1637051100000|2021-11-16 08:25:00|84.82|82.42|84.68|82.28|85.03|82.63|84.68|82.28|0
1637051400000|2021-11-16 08:30:00|84.75|82.35|84.33|81.93|85.09|82.69|84.33|81.93|0
1637051700000|2021-11-16 08:35:00|84.4|82|83.42|81.02|84.47|82.07|83.29|80.89|0
1637052000000|2021-11-16 08:40:00|83.49|81.09|83.84|81.44|84.15|81.75|83.49|81.09|0
1637052300000|2021-11-16 08:45:00|83.77|81.37|83.77|81.37|84.04|81.64|83.66|81.26|0
1637052600000|2021-11-16 08:50:00|83.73|81.33|83.63|81.23|83.9|81.5|83.63|81.23|0
1637052900000|2021-11-16 08:55:00|83.56|81.16|83.73|81.33|83.97|81.57|83.49|81.09|0
1637053200000|2021-11-16 09:00:00|83.7|81.3|83.69|81.29|84.11|81.71|83.69|81.29|0
1637053500000|2021-11-16 09:05:00|83.76|81.36|83.97|81.57|84|81.6|83.69|81.29|0
1637053800000|2021-11-16 09:10:00|84|81.6|84.18|81.78|84.25|81.85|83.97|81.57|0
1637054100000|2021-11-16 09:15:00|84.25|81.85|84.04|81.64|84.25|81.85|83.97|81.57|0
1637054400000|2021-11-16 09:20:00|83.97|81.57|83.96|81.56|83.97|81.57|83.76|81.36|0
1637054700000|2021-11-16 09:25:00|83.9|81.5|84.03|81.63|84.1|81.7|83.89|81.49|0
1637055000000|2021-11-16 09:30:00|84.1|81.7|84.17|81.77|84.24|81.84|83.96|81.56|0
1637055300000|2021-11-16 09:35:00|84.1|81.7|84.03|81.63|84.24|81.84|83.96|81.56|0
1637055600000|2021-11-16 09:40:00|84.1|81.7|84.17|81.77|84.17|81.77|83.99|81.59|0
1637055900000|2021-11-16 09:45:00|84.24|81.84|84.37|81.97|84.44|82.04|84.17|81.77|0
1637056200000|2021-11-16 09:50:00|84.41|82.01|84.37|81.97|84.51|82.11|84.37|81.97|0
1637056500000|2021-11-16 09:55:00|84.44|82.04|84.65|82.25|84.86|82.46|84.44|82.04|0
1637056800000|2021-11-16 10:00:00|84.68|82.28|84.58|82.18|84.79|82.39|84.51|82.11|0
1637057100000|2021-11-16 10:05:00|84.61|82.21|84.3|81.9|84.61|82.21|84.26|81.86|0
1637057400000|2021-11-16 10:10:00|84.33|81.93|83.67|81.27|84.33|81.93|83.54|81.14|0
1637057700000|2021-11-16 10:15:00|83.6|81.2|83.26|80.86|83.6|81.2|83.12|80.72|0
1637058000000|2021-11-16 10:20:00|83.19|80.79|83.46|81.06|83.67|81.27|83.12|80.72|0
1637058300000|2021-11-16 10:25:00|83.53|81.13|83.6|81.2|83.6|81.2|83.19|80.79|0
1637058600000|2021-11-16 10:30:00|83.67|81.27|83.88|81.48|83.88|81.48|83.67|81.27|0
1637058900000|2021-11-16 10:35:00|83.95|81.55|83.94|81.54|84.01|81.61|83.77|81.37|0
1637059200000|2021-11-16 10:40:00|83.87|81.47|83.8|81.4|83.94|81.54|83.73|81.33|0
1637059500000|2021-11-16 10:45:00|83.73|81.33|83.87|81.47|84.15|81.75|83.73|81.33|0
1637059800000|2021-11-16 10:50:00|83.94|81.54|83.94|81.54|84.01|81.61|83.87|81.47|0
1637060100000|2021-11-16 10:55:00|84.01|81.61|83.94|81.54|84.08|81.68|83.87|81.47|0
1637060400000|2021-11-16 11:00:00|83.87|81.47|84.01|81.61|84.08|81.68|83.8|81.4|0
1637060700000|2021-11-16 11:05:00|83.94|81.54|84.14|81.74|84.21|81.81|83.87|81.47|0
1637061000000|2021-11-16 11:10:00|84.21|81.81|84.07|81.67|84.21|81.81|84|81.6|0
1637061300000|2021-11-16 11:15:00|84.14|81.74|84.28|81.88|84.35|81.95|84.07|81.67|0
1637061600000|2021-11-16 11:20:00|84.35|81.95|84.35|81.95|84.42|82.02|84.28|81.88|0
1637061900000|2021-11-16 11:25:00|84.42|82.02|84.83|82.43|84.9|82.5|84.42|82.02|0
1637062200000|2021-11-16 11:30:00|84.9|82.5|85.74|83.34|85.74|83.34|84.9|82.5|0
1637062500000|2021-11-16 11:35:00|85.67|83.27|85.6|83.2|85.81|83.41|85.46|83.06|0
1637062800000|2021-11-16 11:40:00|85.53|83.13|85.81|83.41|85.88|83.48|85.46|83.06|0
1637063100000|2021-11-16 11:45:00|85.88|83.48|86.02|83.62|86.27|83.87|85.88|83.48|0
1637063400000|2021-11-16 11:50:00|85.99|83.59|86.09|83.69|86.16|83.76|85.95|83.55|0
1637063700000|2021-11-16 11:55:00|86.23|83.83|86.37|83.97|86.59|84.19|86.23|83.83|0
1637064000000|2021-11-16 12:00:00|86.3|83.9|86.44|84.04|86.58|84.18|86.3|83.9|0
1637064300000|2021-11-16 12:05:00|86.51|84.11|86.51|84.11|86.58|84.18|86.44|84.04|0
1637064600000|2021-11-16 12:10:00|86.47|84.07|86.16|83.76|86.58|84.18|86.09|83.69|0
1637064900000|2021-11-16 12:15:00|86.09|83.69|86.15|83.75|86.33|83.93|85.94|83.54|0
1637065200000|2021-11-16 12:20:00|86.08|83.68|85.87|83.47|86.08|83.68|85.66|83.26|0
1637065500000|2021-11-16 12:25:00|85.94|83.54|85.8|83.4|85.94|83.54|85.73|83.33|0
1637065800000|2021-11-16 12:30:00|85.73|83.33|85.8|83.4|85.87|83.47|85.73|83.33|0
1637066100000|2021-11-16 12:35:00|85.73|83.33|85.73|83.33|85.73|83.33|85.59|83.19|0
1637066400000|2021-11-16 12:40:00|85.66|83.26|85.51|83.11|85.73|83.33|85.44|83.04|0
1637066700000|2021-11-16 12:45:00|85.55|83.15|85.37|82.97|85.58|83.18|85.3|82.9|0
1637067000000|2021-11-16 12:50:00|85.34|82.94|85.3|82.9|85.34|82.94|85.09|82.69|0
1637067300000|2021-11-16 12:55:00|85.23|82.83|85.51|83.11|85.51|83.11|85.23|82.83|0
1637067600000|2021-11-16 13:00:00|85.44|83.04|86|83.6|86.07|83.67|85.44|83.04|0
1637067900000|2021-11-16 13:05:00|85.93|83.53|86.07|83.67|86.07|83.67|85.86|83.46|0
1637068200000|2021-11-16 13:10:00|86|83.6|85.86|83.46|86.07|83.67|85.79|83.39|0
1637068500000|2021-11-16 13:15:00|85.93|83.53|85.86|83.46|86|83.6|85.79|83.39|0
1637068800000|2021-11-16 13:20:00|85.93|83.53|85.92|83.52|86.14|83.74|85.85|83.45|0
1637069100000|2021-11-16 13:25:00|85.99|83.59|86.06|83.66|86.06|83.66|85.78|83.38|0
1637069400000|2021-11-16 13:30:00|86.31|83.91|85.78|83.38|86.42|84.02|85.01|82.61|0
1637069700000|2021-11-16 13:35:00|85.85|83.45|86.77|84.37|86.98|84.58|85.78|83.38|0
1637070000000|2021-11-16 13:40:00|86.7|84.3|85.64|83.24|87.12|84.72|85.64|83.24|0
1637070300000|2021-11-16 13:45:00|85.71|83.31|85.5|83.1|85.71|83.31|84.66|82.26|0
1637070600000|2021-11-16 13:50:00|85.43|83.03|85.42|83.02|85.78|83.38|85.35|82.95|0
1637070900000|2021-11-16 13:55:00|85.35|82.95|85.28|82.88|85.77|83.37|85.21|82.81|0
1637071200000|2021-11-16 14:00:00|85.14|82.74|85|82.6|85.21|82.81|84.62|82.22|0
1637071500000|2021-11-16 14:05:00|84.93|82.53|84.86|82.46|85.21|82.81|84.79|82.39|0
1637071800000|2021-11-16 14:10:00|85|82.6|84.16|81.76|85|82.6|84.16|81.76|0
1637072100000|2021-11-16 14:15:00|84.09|81.69|84.16|81.76|84.3|81.9|83.88|81.48|0
1637072400000|2021-11-16 14:20:00|84.23|81.83|84.58|82.18|84.72|82.32|84.23|81.83|0
1637072700000|2021-11-16 14:25:00|84.65|82.25|84.57|82.17|84.65|82.25|84.23|81.83|0
1637073000000|2021-11-16 14:30:00|84.51|82.11|86.33|83.93|86.4|84|84.37|81.97|0
1637073300000|2021-11-16 14:35:00|86.4|84|87.71|85.31|88.76|86.36|86.4|84|0
1637073600000|2021-11-16 14:40:00|87.96|85.56|88.32|85.92|88.47|86.07|87.68|85.28|0
1637073900000|2021-11-16 14:45:00|88.39|85.99|89.19|86.79|89.4|87|88.32|85.92|0
1637074200000|2021-11-16 14:50:00|89.48|87.08|88.46|86.06|89.77|87.37|87.89|85.49|0
1637074500000|2021-11-16 14:55:00|88.61|86.21|88.32|85.92|88.82|86.42|88.03|85.63|0
1637074800000|2021-11-16 15:00:00|88.39|85.99|89.62|87.22|89.62|87.22|88.39|85.99|0
1637075100000|2021-11-16 15:05:00|89.69|87.29|88.96|86.56|89.69|87.29|88.39|85.99|0
1637075400000|2021-11-16 15:10:00|89.04|86.64|89.4|87|89.4|87|88.82|86.42|0
1637075700000|2021-11-16 15:15:00|89.47|87.07|88.82|86.42|89.83|87.43|88.6|86.2|0
1637076000000|2021-11-16 15:20:00|88.67|86.27|88.24|85.84|88.99|86.59|87.81|85.41|0
1637076300000|2021-11-16 15:25:00|88.1|85.7|87.24|84.84|88.38|85.98|87.24|84.84|0
1637076600000|2021-11-16 15:30:00|87.09|84.69|88.02|85.62|88.31|85.91|87.09|84.69|0
1637076900000|2021-11-16 15:35:00|88.09|85.69|88.02|85.62|88.52|86.12|87.73|85.33|0
1637077200000|2021-11-16 15:40:00|87.95|85.55|87.8|85.4|88.38|85.98|87.45|85.05|0
1637077500000|2021-11-16 15:45:00|87.87|85.47|87.66|85.26|87.95|85.55|87.16|84.76|0
1637077800000|2021-11-16 15:50:00|87.62|85.22|87.87|85.47|88.02|85.62|87.52|85.12|0
1637078100000|2021-11-16 15:55:00|87.94|85.54|88.01|85.61|88.09|85.69|87.51|85.11|0
1637078400000|2021-11-16 16:00:00|88.09|85.69|89.09|86.69|89.09|86.69|88.09|85.69|0
1637078700000|2021-11-16 16:05:00|89.16|86.76|89.53|87.13|89.53|87.13|89.02|86.62|0
1637079000000|2021-11-16 16:10:00|89.6|87.2|90.54|88.14|90.69|88.29|89.6|87.2|0
1637079300000|2021-11-16 16:15:00|90.62|88.22|91.57|89.17|91.72|89.32|90.62|88.22|0
1637079600000|2021-11-16 16:20:00|91.72|89.32|91.72|89.32|92.38|89.98|91.64|89.24|0
1637079900000|2021-11-16 16:25:00|91.68|89.28|93.06|90.66|93.75|91.35|91.64|89.24|0
1637080200000|2021-11-16 16:30:00|92.98|90.58|93.06|90.66|93.13|90.73|92.68|90.28|0
1637080500000|2021-11-16 16:35:00|93.13|90.73|93.13|90.73|93.65|91.25|93.05|90.65|0
1637080800000|2021-11-16 16:40:00|93.2|90.8|92.46|90.06|93.35|90.95|92.46|90.06|0
1637081100000|2021-11-16 16:45:00|92.53|90.13|92.31|89.91|92.68|90.28|92.31|89.91|0
1637081400000|2021-11-16 16:50:00|92.38|89.98|92.9|90.5|93.05|90.65|92.16|89.76|0
1637081700000|2021-11-16 16:55:00|92.86|90.46|92.83|90.43|93.05|90.65|92.75|90.35|0
1637082000000|2021-11-16 17:00:00|92.9|90.5|92.53|90.13|93.2|90.8|92.53|90.13|0
1637082300000|2021-11-16 17:05:00|92.6|90.2|92.53|90.13|92.82|90.42|92.38|89.98|0
1637082600000|2021-11-16 17:10:00|92.49|90.09|92.82|90.42|92.9|90.5|92.49|90.09|0
1637082900000|2021-11-16 17:15:00|92.89|90.49|93.19|90.79|93.34|90.94|92.82|90.42|0
1637083200000|2021-11-16 17:20:00|93.27|90.87|93.34|90.94|93.34|90.94|92.74|90.34|0
1637083500000|2021-11-16 17:25:00|93.26|90.86|92.74|90.34|93.26|90.86|92.67|90.27|0
1637083800000|2021-11-16 17:30:00|92.67|90.27|93.19|90.79|93.26|90.86|92.52|90.12|0
1637084100000|2021-11-16 17:35:00|93.11|90.71|93.11|90.71|93.41|91.01|93.04|90.64|0
1637084400000|2021-11-16 17:40:00|93.04|90.64|94.08|91.68|94.08|91.68|93.04|90.64|0
1637084700000|2021-11-16 17:45:00|94|91.6|93.78|91.38|94.3|91.9|93.63|91.23|0
1637085000000|2021-11-16 17:50:00|93.74|91.34|93.78|91.38|93.93|91.53|93.63|91.23|0
1637085300000|2021-11-16 17:55:00|93.7|91.3|93.7|91.3|93.81|91.41|93.48|91.08|0
1637085600000|2021-11-16 18:00:00|93.48|91.08|94.22|91.82|94.26|91.86|93.48|91.08|0
1637085900000|2021-11-16 18:05:00|94.3|91.9|94.3|91.9|94.37|91.97|93.92|91.52|0
1637086200000|2021-11-16 18:10:00|94.37|91.97|94.22|91.82|94.6|92.2|94|91.6|0
1637086500000|2021-11-16 18:15:00|94.15|91.75|93.99|91.59|94.67|92.27|93.92|91.52|0
1637086800000|2021-11-16 18:20:00|93.7|91.3|94.22|91.82|94.22|91.82|93.69|91.29|0
1637087100000|2021-11-16 18:25:00|94.14|91.74|93.99|91.59|94.22|91.82|93.92|91.52|0
1637087400000|2021-11-16 18:30:00|94.07|91.67|94.36|91.96|94.52|92.12|94.07|91.67|0
1637087700000|2021-11-16 18:35:00|94.44|92.04|94.51|92.11|94.59|92.19|94.14|91.74|0
1637088000000|2021-11-16 18:40:00|94.55|92.15|94.66|92.26|94.66|92.26|94.36|91.96|0
1637088300000|2021-11-16 18:45:00|94.7|92.3|94.66|92.26|94.81|92.41|94.44|92.04|0
1637088600000|2021-11-16 18:50:00|94.74|92.34|94.73|92.33|94.96|92.56|94.66|92.26|0
1637088900000|2021-11-16 18:55:00|94.81|92.41|94.88|92.48|94.96|92.56|94.66|92.26|0
1637089200000|2021-11-16 19:00:00|94.81|92.41|95.11|92.71|95.18|92.78|94.58|92.18|0
1637089500000|2021-11-16 19:05:00|95.03|92.63|94.96|92.56|95.11|92.71|94.81|92.41|0
1637089800000|2021-11-16 19:10:00|95.03|92.63|94.65|92.25|95.11|92.71|94.58|92.18|0
1637090100000|2021-11-16 19:15:00|94.58|92.18|94.35|91.95|94.58|92.18|93.98|91.58|0
1637090400000|2021-11-16 19:20:00|94.43|92.03|93.6|91.2|94.43|92.03|93.53|91.13|0
1637090700000|2021-11-16 19:25:00|93.68|91.28|94.12|91.72|94.2|91.8|93.6|91.2|0
1637091000000|2021-11-16 19:30:00|94.05|91.65|93.97|91.57|94.2|91.8|93.97|91.57|0
1637091300000|2021-11-16 19:35:00|94.05|91.65|93.75|91.35|94.2|91.8|93.67|91.27|0
1637091600000|2021-11-16 19:40:00|93.67|91.27|93.6|91.2|93.86|91.46|93.52|91.12|0
1637091900000|2021-11-16 19:45:00|93.52|91.12|93.37|90.97|93.71|91.31|93.22|90.82|0
1637092200000|2021-11-16 19:50:00|93.44|91.04|93.67|91.27|93.89|91.49|93.44|91.04|0
1637092500000|2021-11-16 19:55:00|93.7|91.3|93.44|91.04|93.74|91.34|93.37|90.97|0
1637092800000|2021-11-16 20:00:00|93.37|90.97|93.29|90.89|93.67|91.27|93.22|90.82|0
1637093100000|2021-11-16 20:05:00|93.22|90.82|92.99|90.59|93.29|90.89|92.92|90.52|0
1637093400000|2021-11-16 20:10:00|93.03|90.63|93.03|90.63|93.07|90.67|92.4|90|0
1637093700000|2021-11-16 20:15:00|93.07|90.67|92.99|90.59|93.29|90.89|92.62|90.22|0
1637094000000|2021-11-16 20:20:00|92.92|90.52|91.13|88.73|93.4|91|91.13|88.73|0
1637094300000|2021-11-16 20:25:00|91.21|88.81|91.06|88.66|91.28|88.88|90.84|88.44|0
1637094600000|2021-11-16 20:30:00|90.91|88.51|91.65|89.25|91.8|89.4|90.84|88.44|0
1637094900000|2021-11-16 20:35:00|91.57|89.17|91.13|88.73|91.83|89.43|91.06|88.66|0
1637095200000|2021-11-16 20:40:00|91.06|88.66|91.2|88.8|91.57|89.17|91.06|88.66|0
1637095500000|2021-11-16 20:45:00|91.05|88.65|89.95|87.55|91.27|88.87|89.88|87.48|0
1637095800000|2021-11-16 20:50:00|90.03|87.63|90.1|87.7|90.68|88.28|89.73|87.33|0
1637096100000|2021-11-16 20:55:00|90.02|87.62|89.37|86.97|90.39|87.99|88.93|86.53|0
1637096400000|2021-11-16 21:00:00|89.51|87.11|89.8|87.4|89.8|87.4|89.08|86.68|0
1637096700000|2021-11-16 21:05:00|89.87|87.47|89.8|87.4|90.17|87.77|89.73|87.33|0
1637097000000|2021-11-16 21:10:00|89.76|87.36|89.73|87.33|89.8|87.4|89.65|87.25|0
1637097300000|2021-11-16 21:15:00|90|87.2|90.44|87.64|90.44|87.64|89.85|87.05|0
1637097600000|2021-11-16 21:20:00|90.47|87.67|90.36|87.56|90.51|87.71|90.22|87.42|0
1637097900000|2021-11-16 21:25:00|90.29|87.49|90.36|87.56|90.36|87.56|90.29|87.49|0
1637098200000|2021-11-16 21:30:00|90.29|87.49|89.92|87.12|90.29|87.49|89.92|87.12|0
1637098500000|2021-11-16 21:35:00|89.99|87.19|89.99|87.19|90.07|87.27|89.96|87.16|0
1637098800000|2021-11-16 21:40:00|90.06|87.26|89.77|86.97|90.06|87.26|89.77|86.97|0
1637099100000|2021-11-16 21:45:00|89.7|86.9|89.41|86.61|89.7|86.9|89.41|86.61|0
1637099400000|2021-11-16 21:50:00|89.48|86.68|89.48|86.68|89.55|86.75|89.41|86.61|0
1637099700000|2021-11-16 21:55:00|89.55|86.75|89.58|86.78|89.62|86.82|89.48|86.68|0
1637100000000|2021-11-16 22:00:00|89.55|86.75|89.61|86.81|89.64|86.84|89.54|86.74|0
1637100300000|2021-11-16 22:05:00|89.62|86.82|89.59|86.79|89.62|86.82|89.57|86.77|0
1637100600000|2021-11-16 22:10:00|89.6|86.8|89.62|86.82|89.64|86.84|89.59|86.79|0
1637100900000|2021-11-16 22:15:00|89.63|86.83|89.63|86.83|89.65|86.85|89.52|86.72|0
1637101200000|2021-11-16 22:20:00|89.59|86.79|89.62|86.82|89.64|86.84|89.59|86.79|0
1637101500000|2021-11-16 22:25:00|89.63|86.83|89.63|86.83|89.63|86.83|89.6|86.8|0
1637101800000|2021-11-16 22:30:00|89.66|86.86|89.63|86.83|89.7|86.9|89.63|86.83|0
1637102100000|2021-11-16 22:35:00|89.57|86.77|89.58|86.78|89.59|86.79|89.57|86.77|0
1637102400000|2021-11-16 22:40:00|89.6|86.8|89.63|86.83|89.66|86.86|89.59|86.79|0
1637102700000|2021-11-16 22:45:00|89.69|86.89|89.66|86.86|89.71|86.91|89.62|86.82|0
1637103000000|2021-11-16 22:50:00|89.62|86.82|89.66|86.86|89.72|86.92|89.61|86.81|0
1637103300000|2021-11-16 22:55:00|89.65|86.85|89.64|86.84|89.67|86.87|89.63|86.83|0
1637103600000|2021-11-16 23:00:00|89.71|86.91|89.71|86.91|89.9|87.1|89.57|86.77|0
1637103900000|2021-11-16 23:05:00|89.75|86.95|89.67|86.87|89.75|86.95|89.53|86.73|0
1637104200000|2021-11-16 23:10:00|89.71|86.91|89.96|87.16|89.96|87.16|89.67|86.87|0
1637104500000|2021-11-16 23:15:00|89.82|87.02|89.09|86.29|89.82|87.02|89.09|86.29|0
1637104800000|2021-11-16 23:20:00|89.13|86.33|89.23|86.43|89.31|86.51|89.13|86.33|0
1637105100000|2021-11-16 23:25:00|89.16|86.36|89.52|86.72|89.52|86.72|89.16|86.36|0
1637105400000|2021-11-16 23:30:00|89.45|86.65|89.74|86.94|89.74|86.94|89.45|86.65|0
1637105700000|2021-11-16 23:35:00|89.67|86.87|90.03|87.23|90.03|87.23|89.67|86.87|0
1637106000000|2021-11-16 23:40:00|89.96|87.16|90.17|87.37|90.25|87.45|89.96|87.16|0
1637106300000|2021-11-16 23:45:00|90.25|87.45|90.47|87.67|90.47|87.67|90.25|87.45|0
1637106600000|2021-11-16 23:50:00|90.54|87.74|90.25|87.45|90.61|87.81|90.25|87.45|0
1637106900000|2021-11-16 23:55:00|90.32|87.52|90.32|87.52|90.35|87.55|90.24|87.44|0
1637107200000|2021-11-17 00:00:00|90.24|87.44|90.17|87.37|90.24|87.44|90.02|87.22|0
1637107500000|2021-11-17 00:05:00|90.2|87.4|90.39|87.59|90.53|87.73|90.2|87.4|0
1637107800000|2021-11-17 00:10:00|90.46|87.66|90.39|87.59|90.53|87.73|90.31|87.51|0
1637108100000|2021-11-17 00:15:00|90.31|87.51|90.46|87.66|90.53|87.73|90.17|87.37|0
1637108400000|2021-11-17 00:20:00|90.38|87.58|90.31|87.51|90.53|87.73|90.31|87.51|0
1637108700000|2021-11-17 00:25:00|90.24|87.44|89.94|87.14|90.27|87.47|89.8|87|0
1637109000000|2021-11-17 00:30:00|89.87|87.07|90.16|87.36|90.16|87.36|89.87|87.07|0
1637109300000|2021-11-17 00:35:00|90.09|87.29|90.16|87.36|90.31|87.51|90.01|87.21|0
1637109600000|2021-11-17 00:40:00|90.23|87.43|89.94|87.14|90.23|87.43|89.94|87.14|0
1637109900000|2021-11-17 00:45:00|90.01|87.21|89.72|86.92|90.01|87.21|89.72|86.92|0
1637110200000|2021-11-17 00:50:00|89.75|86.95|90.08|87.28|90.08|87.28|89.75|86.95|0
1637110500000|2021-11-17 00:55:00|90.01|87.21|90.08|87.28|90.15|87.35|89.86|87.06|0
1637110800000|2021-11-17 01:00:00|90.01|87.21|90.01|87.21|90.15|87.35|89.79|86.99|0
1637111100000|2021-11-17 01:05:00|89.93|87.13|89.86|87.06|90.01|87.21|89.79|86.99|0
1637111400000|2021-11-17 01:10:00|89.93|87.13|90.08|87.28|90.08|87.28|89.86|87.06|0
1637111700000|2021-11-17 01:15:00|90|87.2|90.22|87.42|90.22|87.42|90|87.2|0
1637112000000|2021-11-17 01:20:00|90.15|87.35|90|87.2|90.22|87.42|89.96|87.16|0
1637112300000|2021-11-17 01:25:00|89.93|87.13|90.07|87.27|90.15|87.35|89.93|87.13|0
1637112600000|2021-11-17 01:30:00|90|87.2|90.07|87.27|90.14|87.34|89.92|87.12|0
1637112900000|2021-11-17 01:35:00|90.14|87.34|89.63|86.83|90.22|87.42|89.63|86.83|0
1637113200000|2021-11-17 01:40:00|89.7|86.9|89.48|86.68|89.85|87.05|89.48|86.68|0
1637113500000|2021-11-17 01:45:00|89.52|86.72|89.7|86.9|89.78|86.98|89.48|86.68|0
1637113800000|2021-11-17 01:50:00|89.74|86.94|89.85|87.05|89.92|87.12|89.63|86.83|0
1637114100000|2021-11-17 01:55:00|89.92|87.12|89.77|86.97|89.92|87.12|89.77|86.97|0
1637114400000|2021-11-17 02:00:00|89.84|87.04|89.48|86.68|89.84|87.04|89.48|86.68|0
1637114700000|2021-11-17 02:05:00|89.41|86.61|89.62|86.82|89.62|86.82|89.41|86.61|0
1637115000000|2021-11-17 02:10:00|89.55|86.75|89.77|86.97|89.84|87.04|89.55|86.75|0
1637115300000|2021-11-17 02:15:00|89.8|87|89.84|87.04|89.84|87.04|89.69|86.89|0
1637115600000|2021-11-17 02:20:00|89.91|87.11|91.14|88.34|91.14|88.34|89.84|87.04|0
1637115900000|2021-11-17 02:25:00|91.06|88.26|91.06|88.26|91.06|88.26|90.99|88.19|0
1637116200000|2021-11-17 02:30:00|91.14|88.34|90.99|88.19|91.14|88.34|90.92|88.12|0
1637116500000|2021-11-17 02:35:00|91.02|88.22|90.95|88.15|91.06|88.26|90.91|88.11|0
1637116800000|2021-11-17 02:40:00|90.84|88.04|90.77|87.97|90.91|88.11|90.77|87.97|0
1637117100000|2021-11-17 02:45:00|90.8|88|90.91|88.11|90.91|88.11|90.76|87.96|0
1637117400000|2021-11-17 02:50:00|90.87|88.07|90.47|87.67|90.87|88.07|90.36|87.56|0
1637117700000|2021-11-17 02:55:00|90.54|87.74|90.47|87.67|90.54|87.74|90.47|87.67|0
1637118000000|2021-11-17 03:00:00|90.43|87.63|90.69|87.89|90.76|87.96|90.4|87.6|0
1637118300000|2021-11-17 03:05:00|90.72|87.92|90.61|87.81|90.76|87.96|90.54|87.74|0
1637118600000|2021-11-17 03:10:00|90.57|87.77|90.39|87.59|90.61|87.81|90.25|87.45|0
1637118900000|2021-11-17 03:15:00|90.32|87.52|90.17|87.37|90.39|87.59|90.1|87.3|0
1637119200000|2021-11-17 03:20:00|90.1|87.3|89.52|86.72|90.1|87.3|89.45|86.65|0
1637119500000|2021-11-17 03:25:00|89.44|86.64|89.66|86.86|89.73|86.93|89.37|86.57|0
1637119800000|2021-11-17 03:30:00|89.73|86.93|89.8|87|89.88|87.08|89.66|86.86|0
1637120100000|2021-11-17 03:35:00|89.73|86.93|89.66|86.86|89.8|87|89.59|86.79|0
1637120400000|2021-11-17 03:40:00|89.62|86.82|89.29|86.49|89.73|86.93|89.15|86.35|0
1637120700000|2021-11-17 03:45:00|89.15|86.35|89.15|86.35|89.15|86.35|89|86.2|0
1637121000000|2021-11-17 03:50:00|89.22|86.42|89.36|86.56|89.36|86.56|89.15|86.35|0
1637121300000|2021-11-17 03:55:00|89.44|86.64|89.36|86.56|89.44|86.64|89.29|86.49|0
1637121600000|2021-11-17 04:00:00|89.43|86.63|89.58|86.78|89.65|86.85|89.43|86.63|0
1637121900000|2021-11-17 04:05:00|89.65|86.85|89.58|86.78|89.65|86.85|89.5|86.7|0
1637122200000|2021-11-17 04:10:00|89.5|86.7|89.87|87.07|89.94|87.14|89.5|86.7|0
1637122500000|2021-11-17 04:15:00|89.94|87.14|89.94|87.14|89.94|87.14|89.87|87.07|0
1637122800000|2021-11-17 04:20:00|89.86|87.06|89.72|86.92|89.94|87.14|89.72|86.92|0
1637123100000|2021-11-17 04:25:00|89.79|86.99|89.79|86.99|89.79|86.99|89.72|86.92|0
1637123400000|2021-11-17 04:30:00|89.72|86.92|89.64|86.84|89.72|86.92|89.57|86.77|0
1637123700000|2021-11-17 04:35:00|89.57|86.77|89.71|86.91|89.75|86.95|89.57|86.77|0
1637124000000|2021-11-17 04:40:00|89.79|86.99|89.78|86.98|89.86|87.06|89.71|86.91|0
1637124300000|2021-11-17 04:45:00|89.86|87.06|89.86|87.06|89.93|87.13|89.86|87.06|0
1637124600000|2021-11-17 04:50:00|89.85|87.05|90.14|87.34|90.15|87.35|89.85|87.05|0
1637124900000|2021-11-17 04:55:00|90.22|87.42|90.07|87.27|90.22|87.42|90|87.2|0
1637125200000|2021-11-17 05:00:00|90.14|87.34|90.21|87.41|90.43|87.63|90.14|87.34|0
1637125500000|2021-11-17 05:05:00|90.29|87.49|90.36|87.56|90.43|87.63|90.29|87.49|0
1637125800000|2021-11-17 05:10:00|90.43|87.63|90.21|87.41|90.43|87.63|90.21|87.41|0
1637126100000|2021-11-17 05:15:00|90.28|87.48|90.06|87.26|90.28|87.48|90.06|87.26|0
1637126400000|2021-11-17 05:20:00|90.1|87.3|90.06|87.26|90.21|87.41|89.99|87.19|0
1637126700000|2021-11-17 05:25:00|89.92|87.12|89.77|86.97|89.92|87.12|89.77|86.97|0
1637127000000|2021-11-17 05:30:00|89.84|87.04|90.13|87.33|90.21|87.41|89.84|87.04|0
1637127300000|2021-11-17 05:35:00|90.17|87.37|90.42|87.62|90.64|87.84|90.17|87.37|0
1637127600000|2021-11-17 05:40:00|90.5|87.7|90.35|87.55|90.5|87.7|90.28|87.48|0
1637127900000|2021-11-17 05:45:00|90.28|87.48|90.13|87.33|90.28|87.48|90.06|87.26|0
1637128200000|2021-11-17 05:50:00|90.06|87.26|90.13|87.33|90.2|87.4|90.05|87.25|0
1637128500000|2021-11-17 05:55:00|90.05|87.25|89.84|87.04|90.35|87.55|89.84|87.04|0
1637128800000|2021-11-17 06:00:00|89.76|86.96|89.91|87.11|89.98|87.18|89.76|86.96|0
1637129100000|2021-11-17 06:05:00|89.98|87.18|89.76|86.96|89.98|87.18|89.76|86.96|0
1637129400000|2021-11-17 06:10:00|89.72|86.92|89.83|87.03|89.83|87.03|89.61|86.81|0
1637129700000|2021-11-17 06:15:00|89.76|86.96|90.05|87.25|90.05|87.25|89.69|86.89|0
1637130000000|2021-11-17 06:20:00|90.12|87.32|90.26|87.46|90.26|87.46|89.97|87.17|0
1637130300000|2021-11-17 06:25:00|90.34|87.54|90.55|87.75|90.55|87.75|90.19|87.39|0
1637130600000|2021-11-17 06:30:00|90.48|87.68|90.41|87.61|90.55|87.75|90.41|87.61|0
1637130900000|2021-11-17 06:35:00|90.44|87.64|90.55|87.75|90.63|87.83|90.41|87.61|0
1637131200000|2021-11-17 06:40:00|90.48|87.68|90.33|87.53|90.55|87.75|90.26|87.46|0
1637131500000|2021-11-17 06:45:00|90.4|87.6|90.33|87.53|90.4|87.6|90.26|87.46|0
1637131800000|2021-11-17 06:50:00|90.36|87.56|90.4|87.6|90.47|87.67|90.33|87.53|0
1637132100000|2021-11-17 06:55:00|90.47|87.67|90.25|87.45|90.47|87.67|90.25|87.45|0
1637132400000|2021-11-17 07:00:00|90.33|87.53|90.33|87.53|90.43|87.63|90.29|87.49|0
1637132700000|2021-11-17 07:05:00|90.36|87.56|90.11|87.31|90.47|87.67|90.11|87.31|0
1637133000000|2021-11-17 07:10:00|90.03|87.23|89.74|86.94|90.11|87.31|89.74|86.94|0
1637133300000|2021-11-17 07:15:00|89.81|87.01|89.81|87.01|89.92|87.12|89.67|86.87|0
1637133600000|2021-11-17 07:20:00|89.77|86.97|89.96|87.16|89.96|87.16|89.74|86.94|0
1637133900000|2021-11-17 07:25:00|89.88|87.08|90.17|87.37|90.17|87.37|89.85|87.05|0
1637134200000|2021-11-17 07:30:00|90.1|87.3|90.32|87.52|90.32|87.52|90.1|87.3|0
1637134500000|2021-11-17 07:35:00|90.39|87.59|90.32|87.52|90.46|87.66|90.32|87.52|0
1637134800000|2021-11-17 07:40:00|90.24|87.44|90.24|87.44|90.31|87.51|90.13|87.33|0
1637135100000|2021-11-17 07:45:00|90.17|87.37|90.31|87.51|90.39|87.59|90.17|87.37|0
1637135400000|2021-11-17 07:50:00|90.39|87.59|90.6|87.8|90.75|87.95|90.31|87.51|0
1637135700000|2021-11-17 07:55:00|90.57|87.77|90.86|88.06|91.04|88.24|90.53|87.73|0
1637136000000|2021-11-17 08:00:00|90.97|88.17|91.75|88.95|91.83|89.03|90.6|87.8|0
1637136300000|2021-11-17 08:05:00|91.55|89.15|91.7|89.3|91.77|89.37|91.41|89.01|0
1637136600000|2021-11-17 08:10:00|91.63|89.23|91.92|89.52|92.14|89.74|91.63|89.23|0
1637136900000|2021-11-17 08:15:00|91.95|89.55|91.92|89.52|92.21|89.81|91.92|89.52|0
1637137200000|2021-11-17 08:20:00|91.99|89.59|92.28|89.88|92.28|89.88|91.92|89.52|0
1637137500000|2021-11-17 08:25:00|92.36|89.96|92.36|89.96|92.58|90.18|92.28|89.88|0
1637137800000|2021-11-17 08:30:00|92.28|89.88|92.06|89.66|92.36|89.96|91.91|89.51|0
1637138100000|2021-11-17 08:35:00|91.99|89.59|92.21|89.81|92.35|89.95|91.99|89.59|0
1637138400000|2021-11-17 08:40:00|92.13|89.73|92.43|90.03|92.5|90.1|92.13|89.73|0
1637138700000|2021-11-17 08:45:00|92.5|90.1|92.28|89.88|92.65|90.25|92.2|89.8|0
1637139000000|2021-11-17 08:50:00|92.24|89.84|92.28|89.88|92.35|89.95|92.2|89.8|0
1637139300000|2021-11-17 08:55:00|92.27|89.87|92.31|89.91|92.35|89.95|92.27|89.87|0
1637139600000|2021-11-17 09:00:00|92.35|89.95|92.27|89.87|92.35|89.95|92.2|89.8|0
1637139900000|2021-11-17 09:05:00|92.35|89.95|91.9|89.5|92.35|89.95|91.9|89.5|0
1637140200000|2021-11-17 09:10:00|91.98|89.58|91.83|89.43|91.98|89.58|91.75|89.35|0
1637140500000|2021-11-17 09:15:00|91.75|89.35|91.68|89.28|91.83|89.43|91.68|89.28|0
1637140800000|2021-11-17 09:20:00|91.6|89.2|91.68|89.28|91.75|89.35|91.6|89.2|0
1637141100000|2021-11-17 09:25:00|91.6|89.2|91.53|89.13|91.68|89.28|91.53|89.13|0
1637141400000|2021-11-17 09:30:00|91.38|88.98|91.31|88.91|91.38|88.98|91.23|88.83|0
1637141700000|2021-11-17 09:35:00|91.23|88.83|90.79|88.39|91.31|88.91|90.79|88.39|0
1637142000000|2021-11-17 09:40:00|90.72|88.32|90.86|88.46|91.01|88.61|90.72|88.32|0
1637142300000|2021-11-17 09:45:00|90.94|88.54|91.01|88.61|91.08|88.68|90.94|88.54|0
1637142600000|2021-11-17 09:50:00|90.94|88.54|90.79|88.39|91.01|88.61|90.79|88.39|0
1637142900000|2021-11-17 09:55:00|90.86|88.46|90.86|88.46|90.86|88.46|90.79|88.39|0
1637143200000|2021-11-17 10:00:00|90.9|88.5|91.08|88.68|91.15|88.75|90.86|88.46|0
1637143500000|2021-11-17 10:05:00|91.01|88.61|90.86|88.46|91.08|88.68|90.86|88.46|0
1637143800000|2021-11-17 10:10:00|90.78|88.38|90.78|88.38|90.86|88.46|90.71|88.31|0
1637144100000|2021-11-17 10:15:00|90.71|88.31|90.85|88.45|90.85|88.45|90.64|88.24|0
1637144400000|2021-11-17 10:20:00|90.78|88.38|90.56|88.16|91|88.6|90.56|88.16|0
1637144700000|2021-11-17 10:25:00|90.63|88.23|90.78|88.38|90.85|88.45|90.56|88.16|0
1637145000000|2021-11-17 10:30:00|90.81|88.41|90.85|88.45|90.85|88.45|90.63|88.23|0
1637145300000|2021-11-17 10:35:00|90.78|88.38|90.7|88.3|90.78|88.38|90.7|88.3|0
1637145600000|2021-11-17 10:40:00|90.63|88.23|90.85|88.45|90.92|88.52|90.63|88.23|0
1637145900000|2021-11-17 10:45:00|90.92|88.52|90.85|88.45|90.92|88.52|90.85|88.45|0
1637146200000|2021-11-17 10:50:00|90.88|88.48|90.77|88.37|90.95|88.55|90.77|88.37|0
1637146500000|2021-11-17 10:55:00|90.84|88.44|90.62|88.22|90.84|88.44|90.51|88.11|0
1637146800000|2021-11-17 11:00:00|90.7|88.3|90.4|88|90.7|88.3|90.4|88|0
1637147100000|2021-11-17 11:05:00|90.48|88.08|90.69|88.29|90.69|88.29|90.33|87.93|0
1637147400000|2021-11-17 11:10:00|90.73|88.33|90.77|88.37|90.77|88.37|90.69|88.29|0
1637147700000|2021-11-17 11:15:00|90.76|88.36|90.76|88.36|90.76|88.36|90.62|88.22|0
1637148000000|2021-11-17 11:20:00|90.69|88.29|90.76|88.36|90.91|88.51|90.69|88.29|0
1637148300000|2021-11-17 11:25:00|90.84|88.44|90.98|88.58|90.98|88.58|90.83|88.43|0
1637148600000|2021-11-17 11:30:00|91.05|88.65|90.98|88.58|91.13|88.73|90.94|88.54|0
1637148900000|2021-11-17 11:35:00|91.01|88.61|90.83|88.43|91.01|88.61|90.76|88.36|0
1637149200000|2021-11-17 11:40:00|90.9|88.5|90.61|88.21|90.9|88.5|90.61|88.21|0
1637149500000|2021-11-17 11:45:00|90.68|88.28|90.32|87.92|90.68|88.28|90.28|87.88|0
1637149800000|2021-11-17 11:50:00|90.35|87.95|90.53|88.13|90.53|88.13|90.24|87.84|0
1637150100000|2021-11-17 11:55:00|90.46|88.06|90.9|88.5|90.9|88.5|90.46|88.06|0
1637150400000|2021-11-17 12:00:00|90.97|88.57|91.34|88.94|91.41|89.01|90.9|88.5|0
1637150700000|2021-11-17 12:05:00|91.3|88.9|91.26|88.86|91.41|89.01|91.19|88.79|0
1637151000000|2021-11-17 12:10:00|91.34|88.94|91.11|88.71|91.34|88.94|91.11|88.71|0
1637151300000|2021-11-17 12:15:00|91.04|88.64|91.33|88.93|91.41|89.01|90.97|88.57|0
1637151600000|2021-11-17 12:20:00|91.37|88.97|91.4|89|91.41|89.01|91.26|88.86|0
1637151900000|2021-11-17 12:25:00|91.33|88.93|91.48|89.08|91.55|89.15|91.22|88.82|0
1637152200000|2021-11-17 12:30:00|91.44|89.04|91.55|89.15|91.55|89.15|91.4|89|0
1637152500000|2021-11-17 12:35:00|91.47|89.07|91.33|88.93|91.47|89.07|91.25|88.85|0
1637152800000|2021-11-17 12:40:00|91.29|88.89|91.25|88.85|91.33|88.93|91.18|88.78|0
1637153100000|2021-11-17 12:45:00|91.18|88.78|91.03|88.63|91.25|88.85|91.03|88.63|0
1637153400000|2021-11-17 12:50:00|90.96|88.56|90.88|88.48|91.1|88.7|90.88|88.48|0
1637153700000|2021-11-17 12:55:00|90.81|88.41|90.66|88.26|90.88|88.48|90.66|88.26|0
1637154000000|2021-11-17 13:00:00|90.7|88.3|90.08|87.68|90.7|88.3|90.08|87.68|0
1637154300000|2021-11-17 13:05:00|90.15|87.75|90|87.6|90.22|87.82|89.79|87.39|0
1637154600000|2021-11-17 13:10:00|90.08|87.68|89.31|86.91|90.11|87.71|89.06|86.66|0
1637154900000|2021-11-17 13:15:00|89.28|86.88|89.49|87.09|89.57|87.17|89.21|86.81|0
1637155200000|2021-11-17 13:20:00|89.53|87.13|90.07|87.67|90.15|87.75|89.42|87.02|0
1637155500000|2021-11-17 13:25:00|90.14|87.74|90.36|87.96|90.36|87.96|90.07|87.67|0
1637155800000|2021-11-17 13:30:00|90.4|88|90.29|87.89|90.58|88.18|90.21|87.81|0
1637156100000|2021-11-17 13:35:00|90.36|87.96|90.14|87.74|90.51|88.11|90.07|87.67|0
1637156400000|2021-11-17 13:40:00|90.21|87.81|89.92|87.52|90.36|87.96|89.92|87.52|0
1637156700000|2021-11-17 13:45:00|89.99|87.59|89.85|87.45|90.07|87.67|89.74|87.34|0
1637157000000|2021-11-17 13:50:00|89.92|87.52|89.99|87.59|90.14|87.74|89.88|87.48|0
1637157300000|2021-11-17 13:55:00|90.06|87.66|89.99|87.59|90.28|87.88|89.99|87.59|0
1637157600000|2021-11-17 14:00:00|90.06|87.66|89.84|87.44|90.13|87.73|89.84|87.44|0
1637157900000|2021-11-17 14:05:00|89.92|87.52|89.91|87.51|90.06|87.66|89.84|87.44|0
1637158200000|2021-11-17 14:10:00|89.99|87.59|90.28|87.88|90.28|87.88|89.91|87.51|0
1637158500000|2021-11-17 14:15:00|90.31|87.91|90.35|87.95|90.46|88.06|90.27|87.87|0
1637158800000|2021-11-17 14:20:00|90.27|87.87|90.49|88.09|90.56|88.16|90.27|87.87|0
1637159100000|2021-11-17 14:25:00|90.42|88.02|90.71|88.31|90.71|88.31|90.27|87.87|0
1637159400000|2021-11-17 14:30:00|90.85|88.45|89.4|87|90.85|88.45|89.18|86.78|0
1637159700000|2021-11-17 14:35:00|89.33|86.93|88.82|86.42|89.4|87|88.32|85.92|0
1637160000000|2021-11-17 14:40:00|88.89|86.49|89.18|86.78|89.33|86.93|88.32|85.92|0
1637160300000|2021-11-17 14:45:00|89.11|86.71|88.32|85.92|89.69|87.29|88.32|85.92|0
1637160600000|2021-11-17 14:50:00|88.24|85.84|86.04|83.64|88.24|85.84|86.04|83.64|0
1637160900000|2021-11-17 14:55:00|89.58|87.18|89.65|87.25|89.94|87.54|89.08|86.68|0
1637161200000|2021-11-17 15:00:00|89.51|87.11|90.81|88.41|90.88|88.48|89.15|86.75|0
1637161500000|2021-11-17 15:05:00|90.73|88.33|90.52|88.12|91.02|88.62|90.16|87.76|0
1637161800000|2021-11-17 15:10:00|90.59|88.19|91.31|88.91|91.31|88.91|90.59|88.19|0
1637162100000|2021-11-17 15:15:00|91.38|88.98|90.37|87.97|91.38|88.98|90.3|87.9|0
1637162400000|2021-11-17 15:20:00|90.44|88.04|90.37|87.97|90.51|88.11|89.94|87.54|0
1637162700000|2021-11-17 15:25:00|90.44|88.04|90.51|88.11|91.16|88.76|90.44|88.04|0
1637163000000|2021-11-17 15:30:00|90.65|88.25|91.45|89.05|91.52|89.12|90.37|87.97|0
1637163300000|2021-11-17 15:35:00|91.38|88.98|92.84|90.44|92.84|90.44|91.38|88.98|0
1637163600000|2021-11-17 15:40:00|92.91|90.51|92.18|89.78|92.91|90.51|91.96|89.56|0
1637163900000|2021-11-17 15:45:00|92.32|89.92|91.81|89.41|92.84|90.44|91.74|89.34|0
1637164200000|2021-11-17 15:50:00|91.88|89.48|90.52|88.12|92.1|89.7|89.94|87.54|0
1637164500000|2021-11-17 15:55:00|90.59|88.19|91.1|88.7|91.1|88.7|90.44|88.04|0
1637164800000|2021-11-17 16:00:00|91.02|88.62|90.88|88.48|91.24|88.84|90.66|88.26|0
1637165100000|2021-11-17 16:05:00|90.84|88.44|91.24|88.84|91.46|89.06|90.84|88.44|0
1637165400000|2021-11-17 16:10:00|91.17|88.77|91.09|88.69|91.31|88.91|90.95|88.55|0
1637165700000|2021-11-17 16:15:00|91.02|88.62|91.09|88.69|91.31|88.91|90.8|88.4|0
1637166000000|2021-11-17 16:20:00|90.95|88.55|90.22|87.82|91.46|89.06|90.15|87.75|0
1637166300000|2021-11-17 16:25:00|90.29|87.89|90.8|88.4|90.87|88.47|90.08|87.68|0
1637166600000|2021-11-17 16:30:00|90.65|88.25|90.8|88.4|90.94|88.54|90.51|88.11|0
1637166900000|2021-11-17 16:35:00|90.72|88.32|91.09|88.69|91.16|88.76|90.51|88.11|0
1637167200000|2021-11-17 16:40:00|91.16|88.76|91.3|88.9|91.74|89.34|91.09|88.69|0
1637167500000|2021-11-17 16:45:00|91.23|88.83|91.81|89.41|91.89|89.49|91.16|88.76|0
1637167800000|2021-11-17 16:50:00|91.89|89.49|92.03|89.63|92.03|89.63|91.45|89.05|0
1637168100000|2021-11-17 16:55:00|92.1|89.7|92.77|90.37|92.99|90.59|91.96|89.56|0
1637168400000|2021-11-17 17:00:00|92.76|90.36|92.4|90|93.06|90.66|92.18|89.78|0
1637168700000|2021-11-17 17:05:00|92.32|89.92|91.22|88.82|92.32|89.92|90.86|88.46|0
1637169000000|2021-11-17 17:10:00|91.08|88.68|90.86|88.46|91.37|88.97|90.86|88.46|0
1637169300000|2021-11-17 17:15:00|90.93|88.53|90.28|87.88|91.08|88.68|90.28|87.88|0
1637169600000|2021-11-17 17:20:00|90.2|87.8|89.77|87.37|90.64|88.24|89.7|87.3|0
1637169900000|2021-11-17 17:25:00|89.84|87.44|88.83|86.43|90.06|87.66|88.83|86.43|0
1637170200000|2021-11-17 17:30:00|88.76|86.36|89.55|87.15|89.55|87.15|88.69|86.29|0
1637170500000|2021-11-17 17:35:00|89.48|87.08|90.49|88.09|90.49|88.09|89.48|87.08|0
1637170800000|2021-11-17 17:40:00|90.41|88.01|90.05|87.65|90.56|88.16|89.4|87|0
1637171100000|2021-11-17 17:45:00|89.84|87.44|90.05|87.65|90.2|87.8|89.48|87.08|0
1637171400000|2021-11-17 17:50:00|90.01|87.61|89.54|87.14|90.05|87.65|89.26|86.86|0
1637171700000|2021-11-17 17:55:00|89.47|87.07|89.83|87.43|89.9|87.5|89.08|86.68|0
1637172000000|2021-11-17 18:00:00|89.9|87.5|90.12|87.72|90.34|87.94|89.4|87|0
1637172300000|2021-11-17 18:05:00|90.19|87.79|90.33|87.93|90.99|88.59|90.05|87.65|0
1637172600000|2021-11-17 18:10:00|90.41|88.01|90.4|88|90.55|88.15|89.68|87.28|0
1637172900000|2021-11-17 18:15:00|90.33|87.93|90.15|87.75|90.33|87.93|89.68|87.28|0
1637173200000|2021-11-17 18:20:00|90.11|87.71|90.69|88.29|90.76|88.36|89.79|87.39|0
1637173500000|2021-11-17 18:25:00|90.62|88.22|90.76|88.36|90.98|88.58|90.62|88.22|0
1637173800000|2021-11-17 18:30:00|90.84|88.44|90.62|88.22|90.91|88.51|90.33|87.93|0
1637174100000|2021-11-17 18:35:00|90.69|88.29|90.98|88.58|91.05|88.65|90.4|88|0
1637174400000|2021-11-17 18:40:00|90.91|88.51|91.34|88.94|91.41|89.01|90.69|88.29|0
1637174700000|2021-11-17 18:45:00|91.41|89.01|90.76|88.36|91.41|89.01|90.76|88.36|0
1637175000000|2021-11-17 18:50:00|90.83|88.43|91.34|88.94|91.41|89.01|90.76|88.36|0
1637175300000|2021-11-17 18:55:00|91.37|88.97|91.63|89.23|91.78|89.38|91.19|88.79|0
1637175600000|2021-11-17 19:00:00|91.66|89.26|91.48|89.08|91.7|89.3|91.12|88.72|0
1637175900000|2021-11-17 19:05:00|91.41|89.01|91.26|88.86|91.52|89.12|91.19|88.79|0
1637176200000|2021-11-17 19:10:00|91.33|88.93|90.97|88.57|91.33|88.93|90.75|88.35|0
1637176500000|2021-11-17 19:15:00|90.9|88.5|90.46|88.06|91.19|88.79|90.02|87.62|0
1637176800000|2021-11-17 19:20:00|90.39|87.99|89.73|87.33|90.39|87.99|89.52|87.12|0
1637177100000|2021-11-17 19:25:00|89.81|87.41|90.02|87.62|90.24|87.84|89.52|87.12|0
1637177400000|2021-11-17 19:30:00|89.8|87.4|89.52|87.12|90.17|87.77|89.52|87.12|0
1637177700000|2021-11-17 19:35:00|89.59|87.19|89.87|87.47|90.16|87.76|89.52|87.12|0
1637178000000|2021-11-17 19:40:00|89.95|87.55|90.31|87.91|90.38|87.98|89.87|87.47|0
1637178300000|2021-11-17 19:45:00|90.23|87.83|90.88|88.48|90.88|88.48|90.23|87.83|0
1637178600000|2021-11-17 19:50:00|90.85|88.45|90.45|88.05|91.03|88.63|90.3|87.9|0
1637178900000|2021-11-17 19:55:00|90.52|88.12|90.95|88.55|91.03|88.63|90.38|87.98|0
1637179200000|2021-11-17 20:00:00|91.03|88.63|91.16|88.76|91.37|88.97|90.16|87.76|0
1637179500000|2021-11-17 20:05:00|91.23|88.83|91.23|88.83|91.48|89.08|90.79|88.39|0
1637179800000|2021-11-17 20:10:00|91.15|88.75|91.37|88.97|91.44|89.04|91.15|88.75|0
1637180100000|2021-11-17 20:15:00|91.44|89.04|91.66|89.26|92.54|90.14|91.44|89.04|0
1637180400000|2021-11-17 20:20:00|91.73|89.33|92.85|90.45|92.93|90.53|91.66|89.26|0
1637180700000|2021-11-17 20:25:00|92.93|90.53|92.49|90.09|93.07|90.67|92.41|90.01|0
1637181000000|2021-11-17 20:30:00|92.56|90.16|92.7|90.3|92.78|90.38|92.19|89.79|0
1637181300000|2021-11-17 20:35:00|92.78|90.38|92.92|90.52|93.22|90.82|92.56|90.16|0
1637181600000|2021-11-17 20:40:00|92.96|90.56|92.81|90.41|93.07|90.67|92.41|90.01|0
1637181900000|2021-11-17 20:45:00|92.7|90.3|92.92|90.52|93.58|91.18|92.63|90.23|0
1637182200000|2021-11-17 20:50:00|92.85|90.45|92.33|89.93|93.07|90.67|92.33|89.93|0
1637182500000|2021-11-17 20:55:00|92.26|89.86|91.82|89.42|92.41|90.01|91.46|89.06|0
1637182800000|2021-11-17 21:00:00|91.89|89.49|91.38|88.98|91.89|89.49|91.24|88.84|0
1637183100000|2021-11-17 21:05:00|91.46|89.06|90.66|88.26|91.53|89.13|90.66|88.26|0
1637183400000|2021-11-17 21:10:00|90.73|88.33|91.45|89.05|91.67|89.27|90.73|88.33|0
1637183700000|2021-11-17 21:15:00|91.51|88.71|91.58|88.78|91.58|88.78|91.29|88.49|0
1637184000000|2021-11-17 21:20:00|91.65|88.85|91.51|88.71|91.87|89.07|91.43|88.63|0
1637184300000|2021-11-17 21:25:00|91.58|88.78|91.58|88.78|91.65|88.85|91.43|88.63|0
1637184600000|2021-11-17 21:30:00|91.5|88.7|91.5|88.7|91.58|88.78|91.5|88.7|0
1637184900000|2021-11-17 21:35:00|91.57|88.77|91.75|88.95|91.75|88.95|91.5|88.7|0
1637185200000|2021-11-17 21:40:00|91.72|88.92|91.72|88.92|91.79|88.99|91.64|88.84|0
1637185500000|2021-11-17 21:45:00|91.79|88.99|92.4|89.6|92.4|89.6|91.79|88.99|0
1637185800000|2021-11-17 21:50:00|92.32|89.52|92.25|89.45|92.32|89.52|92.25|89.45|0
1637186100000|2021-11-17 21:55:00|92.32|89.52|92.34|89.54|92.36|89.56|92.25|89.45|0
1637186400000|2021-11-17 22:00:00|92.32|89.52|92.31|89.51|92.32|89.52|92.31|89.51|0
1637186700000|2021-11-17 22:05:00|92.34|89.54|92.38|89.58|92.38|89.58|92.3|89.5|0
1637187000000|2021-11-17 22:10:00|92.34|89.54|92.27|89.47|92.38|89.58|92.26|89.46|0
1637187300000|2021-11-17 22:15:00|92.31|89.51|92.28|89.48|92.38|89.58|92.28|89.48|0
1637187600000|2021-11-17 22:20:00|92.27|89.47|92.26|89.46|92.28|89.48|92.25|89.45|0
1637187900000|2021-11-17 22:25:00|92.24|89.44|92.27|89.47|92.27|89.47|92.18|89.38|0
1637188200000|2021-11-17 22:30:00|92.28|89.48|92.25|89.45|92.28|89.48|92.25|89.45|0
1637188500000|2021-11-17 22:35:00|92.24|89.44|92.24|89.44|92.24|89.44|92.24|89.44|0
1637189100000|2021-11-17 22:45:00|92.25|89.45|92.2|89.4|92.25|89.45|92.15|89.35|0
1637189400000|2021-11-17 22:50:00|92.18|89.38|92.22|89.42|92.26|89.46|92.18|89.38|0
1637189700000|2021-11-17 22:55:00|92.15|89.35|92.14|89.34|92.19|89.39|92.14|89.34|0
1637190000000|2021-11-17 23:00:00|92.34|89.54|92.74|89.94|92.78|89.98|92.34|89.54|0
1637190300000|2021-11-17 23:05:00|92.67|89.87|92.45|89.65|92.74|89.94|92.45|89.65|0
1637190600000|2021-11-17 23:10:00|92.52|89.72|92.08|89.28|92.52|89.72|92.08|89.28|0
1637190900000|2021-11-17 23:15:00|92.23|89.43|92.37|89.57|92.37|89.57|92.08|89.28|0
1637191200000|2021-11-17 23:20:00|92.44|89.64|92.3|89.5|92.52|89.72|92.22|89.42|0
1637191500000|2021-11-17 23:25:00|92.22|89.42|92.73|89.93|92.81|90.01|92.22|89.42|0
1637191800000|2021-11-17 23:30:00|92.81|90.01|92.8|90|92.88|90.08|92.44|89.64|0
1637192100000|2021-11-17 23:35:00|92.88|90.08|92.95|90.15|92.95|90.15|92.8|90|0
1637192400000|2021-11-17 23:40:00|92.88|90.08|93.17|90.37|93.17|90.37|92.8|90|0
1637192700000|2021-11-17 23:45:00|93.09|90.29|92.95|90.15|93.17|90.37|92.95|90.15|0
1637193000000|2021-11-17 23:50:00|93.02|90.22|93.09|90.29|93.17|90.37|93.02|90.22|0
1637193300000|2021-11-17 23:55:00|93.13|90.33|93.24|90.44|93.24|90.44|93.02|90.22|0
1637193600000|2021-11-18 00:00:00|93.16|90.36|93.38|90.58|93.45|90.65|92.94|90.14|0
1637193900000|2021-11-18 00:05:00|93.31|90.51|93.23|90.43|93.53|90.73|93.23|90.43|0
1637194200000|2021-11-18 00:10:00|93.31|90.51|93.01|90.21|93.38|90.58|92.94|90.14|0
1637194500000|2021-11-18 00:15:00|92.94|90.14|93.12|90.32|93.16|90.36|92.94|90.14|0
1637194800000|2021-11-18 00:20:00|93.08|90.28|93.52|90.72|93.56|90.76|93.08|90.28|0
1637195100000|2021-11-18 00:25:00|93.45|90.65|93.45|90.65|93.6|90.8|93.37|90.57|0
1637195400000|2021-11-18 00:30:00|93.52|90.72|93.37|90.57|93.59|90.79|93.3|90.5|0
1637195700000|2021-11-18 00:35:00|93.3|90.5|93.52|90.72|93.52|90.72|93.22|90.42|0
1637196000000|2021-11-18 00:40:00|93.44|90.64|93.37|90.57|93.52|90.72|93.3|90.5|0
1637196300000|2021-11-18 00:45:00|93.74|90.94|93.66|90.86|93.88|91.08|93.52|90.72|0
1637196600000|2021-11-18 00:50:00|93.74|90.94|93.51|90.71|93.74|90.94|93.51|90.71|0
1637196900000|2021-11-18 00:55:00|93.59|90.79|93.36|90.56|93.66|90.86|93.36|90.56|0
1637197200000|2021-11-18 01:00:00|93.51|90.71|93.36|90.56|93.58|90.78|93.36|90.56|0
1637197500000|2021-11-18 01:05:00|93.44|90.64|93.44|90.64|93.51|90.71|93.29|90.49|0
1637197800000|2021-11-18 01:10:00|93.4|90.6|93.14|90.34|93.44|90.64|93.14|90.34|0
1637198100000|2021-11-18 01:15:00|93.07|90.27|93.21|90.41|93.29|90.49|92.99|90.19|0
1637198400000|2021-11-18 01:20:00|93.29|90.49|93.06|90.26|93.36|90.56|93.06|90.26|0
1637198700000|2021-11-18 01:25:00|92.99|90.19|93.28|90.48|93.43|90.63|92.99|90.19|0
1637199000000|2021-11-18 01:30:00|93.21|90.41|93.28|90.48|93.28|90.48|93.06|90.26|0
1637199300000|2021-11-18 01:35:00|93.21|90.41|93.21|90.41|93.35|90.55|93.21|90.41|0
1637199600000|2021-11-18 01:40:00|93.13|90.33|93.13|90.33|93.43|90.63|93.06|90.26|0
1637199900000|2021-11-18 01:45:00|93.06|90.26|93.2|90.4|93.28|90.48|92.99|90.19|0
1637200200000|2021-11-18 01:50:00|93.13|90.33|92.98|90.18|93.2|90.4|92.91|90.11|0
1637200500000|2021-11-18 01:55:00|93.06|90.26|93.13|90.33|93.2|90.4|93.05|90.25|0
1637200800000|2021-11-18 02:00:00|93.05|90.25|93.35|90.55|93.42|90.62|93.05|90.25|0
1637201100000|2021-11-18 02:05:00|93.42|90.62|93.2|90.4|93.49|90.69|93.2|90.4|0
1637201400000|2021-11-18 02:10:00|93.12|90.32|92.9|90.1|93.34|90.54|92.76|89.96|0
1637201700000|2021-11-18 02:15:00|92.83|90.03|92.61|89.81|92.83|90.03|92.46|89.66|0
1637202000000|2021-11-18 02:20:00|92.54|89.74|92.61|89.81|92.68|89.88|92.5|89.7|0
1637202300000|2021-11-18 02:25:00|92.68|89.88|93.04|90.24|93.05|90.25|92.64|89.84|0
1637202600000|2021-11-18 02:30:00|93.08|90.28|93.34|90.54|93.48|90.68|93.08|90.28|0
1637202900000|2021-11-18 02:35:00|93.41|90.61|93.78|90.98|93.78|90.98|93.34|90.54|0
1637203200000|2021-11-18 02:40:00|93.7|90.9|93.55|90.75|93.78|90.98|93.48|90.68|0
1637203500000|2021-11-18 02:45:00|93.48|90.68|93.48|90.68|93.55|90.75|93.41|90.61|0
1637203800000|2021-11-18 02:50:00|93.55|90.75|93.33|90.53|93.55|90.75|93.33|90.53|0
1637204100000|2021-11-18 02:55:00|93.37|90.57|93.26|90.46|93.4|90.6|93.18|90.38|0
1637204400000|2021-11-18 03:00:00|93.18|90.38|93.11|90.31|93.26|90.46|92.96|90.16|0
1637204700000|2021-11-18 03:05:00|93.18|90.38|93.18|90.38|93.4|90.6|93.18|90.38|0
1637205000000|2021-11-18 03:10:00|93.11|90.31|93.18|90.38|93.25|90.45|93.1|90.3|0
1637205300000|2021-11-18 03:15:00|93.25|90.45|92.96|90.16|93.25|90.45|92.96|90.16|0
1637205600000|2021-11-18 03:20:00|92.88|90.08|92.96|90.16|93.1|90.3|92.88|90.08|0
1637205900000|2021-11-18 03:25:00|93.03|90.23|93.1|90.3|93.17|90.37|92.95|90.15|0
1637206200000|2021-11-18 03:30:00|93.03|90.23|93.1|90.3|93.17|90.37|93.03|90.23|0
1637206500000|2021-11-18 03:35:00|93.03|90.23|93.17|90.37|93.39|90.59|93.03|90.23|0
1637206800000|2021-11-18 03:40:00|93.1|90.3|93.32|90.52|93.39|90.59|93.1|90.3|0
1637207100000|2021-11-18 03:45:00|93.39|90.59|93.46|90.66|93.46|90.66|93.32|90.52|0
1637207400000|2021-11-18 03:50:00|93.53|90.73|93.46|90.66|93.61|90.81|93.42|90.62|0
1637207700000|2021-11-18 03:55:00|93.49|90.69|93.31|90.51|93.53|90.73|93.31|90.51|0
1637208000000|2021-11-18 04:00:00|93.35|90.55|93.46|90.66|93.46|90.66|93.31|90.51|0
1637208300000|2021-11-18 04:05:00|93.53|90.73|93.38|90.58|93.53|90.73|93.38|90.58|0
1637208600000|2021-11-18 04:10:00|93.46|90.66|93.34|90.54|93.53|90.73|93.31|90.51|0
1637208900000|2021-11-18 04:15:00|93.31|90.51|93.6|90.8|93.6|90.8|93.31|90.51|0
1637209200000|2021-11-18 04:20:00|93.53|90.73|93.6|90.8|93.6|90.8|93.52|90.72|0
1637209500000|2021-11-18 04:25:00|93.56|90.76|93.6|90.8|93.63|90.83|93.52|90.72|0
1637209800000|2021-11-18 04:30:00|93.56|90.76|93.59|90.79|93.67|90.87|93.52|90.72|0
1637210100000|2021-11-18 04:35:00|93.63|90.83|93.59|90.79|93.67|90.87|93.52|90.72|0
1637210400000|2021-11-18 04:40:00|93.52|90.72|93.52|90.72|93.59|90.79|93.52|90.72|0
1637210700000|2021-11-18 04:45:00|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1637211000000|2021-11-18 04:50:00|93.66|90.86|93.74|90.94|93.74|90.94|93.66|90.86|0
1637211300000|2021-11-18 04:55:00|93.66|90.86|93.88|91.08|93.96|91.16|93.66|90.86|0
1637211600000|2021-11-18 05:00:00|93.96|91.16|94.4|91.6|94.4|91.6|93.96|91.16|0
1637211900000|2021-11-18 05:05:00|94.47|91.67|94.32|91.52|94.62|91.82|94.1|91.3|0
1637212200000|2021-11-18 05:10:00|94.25|91.45|94.32|91.52|94.39|91.59|94.14|91.34|0
1637212500000|2021-11-18 05:15:00|94.39|91.59|94.1|91.3|94.39|91.59|94.1|91.3|0
1637212800000|2021-11-18 05:20:00|94.13|91.33|94.17|91.37|94.32|91.52|94.13|91.33|0
1637213100000|2021-11-18 05:25:00|94.24|91.44|94.24|91.44|94.32|91.52|94.17|91.37|0
1637213400000|2021-11-18 05:30:00|94.32|91.52|94.54|91.74|94.54|91.74|94.24|91.44|0
1637213700000|2021-11-18 05:35:00|94.57|91.77|94.46|91.66|94.61|91.81|94.46|91.66|0
1637214000000|2021-11-18 05:40:00|94.39|91.59|94.42|91.62|94.57|91.77|94.38|91.58|0
1637214300000|2021-11-18 05:45:00|94.38|91.58|94.24|91.44|94.46|91.66|94.2|91.4|0
1637214600000|2021-11-18 05:50:00|94.16|91.36|94.01|91.21|94.24|91.44|93.94|91.14|0
1637214900000|2021-11-18 05:55:00|93.97|91.17|94.01|91.21|94.09|91.29|93.94|91.14|0
1637215200000|2021-11-18 06:00:00|93.97|91.17|94.16|91.36|94.23|91.43|93.94|91.14|0
1637215500000|2021-11-18 06:05:00|94.23|91.43|94.16|91.36|94.23|91.43|94.08|91.28|0
1637215800000|2021-11-18 06:10:00|94.08|91.28|94.08|91.28|94.16|91.36|94.01|91.21|0
1637216100000|2021-11-18 06:15:00|94.15|91.35|94.15|91.35|94.15|91.35|94.08|91.28|0
1637216400000|2021-11-18 06:20:00|94.08|91.28|94.15|91.35|94.23|91.43|94.08|91.28|0
1637216700000|2021-11-18 06:25:00|94.08|91.28|94.3|91.5|94.3|91.5|94.08|91.28|0
1637217000000|2021-11-18 06:30:00|94.22|91.42|94.22|91.42|94.3|91.5|94.15|91.35|0
1637217300000|2021-11-18 06:35:00|94.3|91.5|94.37|91.57|94.37|91.57|94.29|91.49|0
1637217600000|2021-11-18 06:40:00|94.44|91.64|94.52|91.72|94.52|91.72|94.44|91.64|0
1637217900000|2021-11-18 06:45:00|94.51|91.71|94.29|91.49|94.51|91.71|94.22|91.42|0
1637218200000|2021-11-18 06:50:00|94.25|91.45|94.07|91.27|94.29|91.49|94.07|91.27|0
1637218500000|2021-11-18 06:55:00|94.14|91.34|94.44|91.64|94.44|91.64|94.07|91.27|0
1637218800000|2021-11-18 07:00:00|94.36|91.56|94.29|91.49|94.51|91.71|94.21|91.41|0
1637219100000|2021-11-18 07:05:00|94.36|91.56|94.58|91.78|94.58|91.78|94.29|91.49|0
1637219400000|2021-11-18 07:10:00|94.66|91.86|94.88|92.08|94.95|92.15|94.58|91.78|0
1637219700000|2021-11-18 07:15:00|94.95|92.15|94.8|92|94.95|92.15|94.73|91.93|0
1637220000000|2021-11-18 07:20:00|94.73|91.93|94.87|92.07|94.87|92.07|94.65|91.85|0
1637220300000|2021-11-18 07:25:00|94.83|92.03|94.8|92|94.87|92.07|94.8|92|0
1637220600000|2021-11-18 07:30:00|94.72|91.92|94.72|91.92|94.87|92.07|94.72|91.92|0
1637220900000|2021-11-18 07:35:00|94.76|91.96|94.57|91.77|94.8|92|94.57|91.77|0
1637221200000|2021-11-18 07:40:00|94.65|91.85|94.87|92.07|94.87|92.07|94.57|91.77|0
1637221500000|2021-11-18 07:45:00|94.79|91.99|94.72|91.92|94.87|92.07|94.72|91.92|0
1637221800000|2021-11-18 07:50:00|94.79|91.99|94.86|92.06|94.98|92.18|94.79|91.99|0
1637222100000|2021-11-18 07:55:00|94.94|92.14|95.01|92.21|95.16|92.36|94.94|92.14|0
1637222400000|2021-11-18 08:00:00|94.97|92.17|94.79|91.99|95.01|92.21|94.71|91.91|0
1637222700000|2021-11-18 08:05:00|94.59|92.19|93.31|90.91|95.59|93.19|93.09|90.69|0
1637223000000|2021-11-18 08:10:00|93.34|90.94|93.23|90.83|93.38|90.98|93.09|90.69|0
1637223300000|2021-11-18 08:15:00|93.31|90.91|93.38|90.98|93.68|91.28|93.31|90.91|0
1637223600000|2021-11-18 08:20:00|93.45|91.05|93.75|91.35|93.75|91.35|93.45|91.05|0
1637223900000|2021-11-18 08:25:00|93.67|91.27|93.9|91.5|93.9|91.5|93.53|91.13|0
1637224200000|2021-11-18 08:30:00|93.82|91.42|93.3|90.9|93.82|91.42|93.15|90.75|0
1637224500000|2021-11-18 08:35:00|93.34|90.94|93.74|91.34|93.74|91.34|93.3|90.9|0
1637224800000|2021-11-18 08:40:00|93.67|91.27|93.67|91.27|93.74|91.34|93.37|90.97|0
1637225100000|2021-11-18 08:45:00|93.7|91.3|93.81|91.41|93.96|91.56|93.67|91.27|0
1637225400000|2021-11-18 08:50:00|93.74|91.34|93.74|91.34|93.81|91.41|93.67|91.27|0
1637225700000|2021-11-18 08:55:00|93.81|91.41|94.11|91.71|94.11|91.71|93.74|91.34|0
1637226000000|2021-11-18 09:00:00|94.03|91.63|94.93|92.53|95.38|92.98|93.96|91.56|0
1637226300000|2021-11-18 09:05:00|95.08|92.68|95|92.6|95.15|92.75|94.7|92.3|0
1637226600000|2021-11-18 09:10:00|94.93|92.53|94.93|92.53|95|92.6|94.7|92.3|0
1637226900000|2021-11-18 09:15:00|95|92.6|95|92.6|95|92.6|94.85|92.45|0
1637227200000|2021-11-18 09:20:00|95.07|92.67|95.37|92.97|95.37|92.97|95.07|92.67|0
1637227500000|2021-11-18 09:25:00|95.41|93.01|95.37|92.97|95.52|93.12|95.3|92.9|0
1637227800000|2021-11-18 09:30:00|95.41|93.01|95.41|93.01|95.71|93.31|95.26|92.86|0
1637228100000|2021-11-18 09:35:00|95.34|92.94|95.33|92.93|95.41|93.01|94.96|92.56|0
1637228400000|2021-11-18 09:40:00|95.26|92.86|95.11|92.71|95.33|92.93|95.03|92.63|0
1637228700000|2021-11-18 09:45:00|95.18|92.78|95.03|92.63|95.26|92.86|94.96|92.56|0
1637229000000|2021-11-18 09:50:00|94.96|92.56|94.73|92.33|94.96|92.56|94.58|92.18|0
1637229300000|2021-11-18 09:55:00|94.66|92.26|94.43|92.03|94.81|92.41|94.36|91.96|0
1637229600000|2021-11-18 10:00:00|94.28|91.88|94.06|91.66|94.43|92.03|94.06|91.66|0
1637229900000|2021-11-18 10:05:00|93.98|91.58|94.28|91.88|94.35|91.95|93.83|91.43|0
1637230200000|2021-11-18 10:10:00|94.35|91.95|94.5|92.1|94.58|92.18|94.35|91.95|0
1637230500000|2021-11-18 10:15:00|94.43|92.03|94.57|92.17|94.61|92.21|94.43|92.03|0
1637230800000|2021-11-18 10:20:00|94.5|92.1|94.35|91.95|94.5|92.1|94.35|91.95|0
1637231100000|2021-11-18 10:25:00|94.42|92.02|94.5|92.1|94.65|92.25|94.35|91.95|0
1637231400000|2021-11-18 10:30:00|94.42|92.02|94.5|92.1|94.5|92.1|94.35|91.95|0
1637231700000|2021-11-18 10:35:00|94.57|92.17|94.49|92.09|94.64|92.24|94.35|91.95|0
1637232000000|2021-11-18 10:40:00|94.57|92.17|94.57|92.17|94.57|92.17|94.42|92.02|0
1637232300000|2021-11-18 10:45:00|94.49|92.09|94.42|92.02|94.57|92.17|94.34|91.94|0
1637232600000|2021-11-18 10:50:00|94.38|91.98|94.64|92.24|94.64|92.24|94.27|91.87|0
1637232900000|2021-11-18 10:55:00|94.67|92.27|95.01|92.61|95.01|92.61|94.64|92.24|0
1637233200000|2021-11-18 11:00:00|94.94|92.54|94.71|92.31|95.01|92.61|94.71|92.31|0
1637233500000|2021-11-18 11:05:00|94.64|92.24|94.49|92.09|94.64|92.24|94.41|92.01|0
1637233800000|2021-11-18 11:10:00|94.56|92.16|94.74|92.34|94.78|92.38|94.37|91.97|0
1637234100000|2021-11-18 11:15:00|94.78|92.38|94.86|92.46|94.93|92.53|94.78|92.38|0
1637234400000|2021-11-18 11:20:00|94.93|92.53|95.23|92.83|95.38|92.98|94.93|92.53|0
1637234700000|2021-11-18 11:25:00|95.26|92.86|95.3|92.9|95.6|93.2|95.26|92.86|0
1637235000000|2021-11-18 11:30:00|95.38|92.98|95.15|92.75|95.45|93.05|95.15|92.75|0
1637235300000|2021-11-18 11:35:00|95.22|92.82|95.15|92.75|95.22|92.82|95.07|92.67|0
1637235600000|2021-11-18 11:40:00|95.22|92.82|95|92.6|95.3|92.9|94.96|92.56|0
1637235900000|2021-11-18 11:45:00|95.07|92.67|95.3|92.9|95.3|92.9|95.07|92.67|0
1637236200000|2021-11-18 11:50:00|95.33|92.93|95.07|92.67|95.44|93.04|94.99|92.59|0
1637236500000|2021-11-18 11:55:00|94.99|92.59|94.99|92.59|95.07|92.67|94.92|92.52|0
1637236800000|2021-11-18 12:00:00|95.07|92.67|94.84|92.44|95.14|92.74|94.69|92.29|0
1637237100000|2021-11-18 12:05:00|94.77|92.37|94.54|92.14|94.88|92.48|94.47|92.07|0
1637237400000|2021-11-18 12:10:00|94.47|92.07|94.28|91.88|94.62|92.22|94.24|91.84|0
1637237700000|2021-11-18 12:15:00|94.24|91.84|94.02|91.62|94.32|91.92|94.02|91.62|0
1637238000000|2021-11-18 12:20:00|94.09|91.69|94.39|91.99|94.39|91.99|94.09|91.69|0
1637238300000|2021-11-18 12:25:00|94.42|92.02|94.39|91.99|94.46|92.06|94.31|91.91|0
1637238600000|2021-11-18 12:30:00|94.46|92.06|94.31|91.91|94.5|92.1|94.27|91.87|0
1637238900000|2021-11-18 12:35:00|94.27|91.87|94.09|91.69|94.31|91.91|94.01|91.61|0
1637239200000|2021-11-18 12:40:00|94.01|91.61|93.86|91.46|94.05|91.65|93.79|91.39|0
1637239500000|2021-11-18 12:45:00|93.79|91.39|93.79|91.39|93.94|91.54|93.71|91.31|0
1637239800000|2021-11-18 12:50:00|93.71|91.31|94.01|91.61|94.01|91.61|93.71|91.31|0
1637240100000|2021-11-18 12:55:00|93.93|91.53|93.86|91.46|93.93|91.53|93.71|91.31|0
1637240400000|2021-11-18 13:00:00|93.93|91.53|93.71|91.31|94.15|91.75|93.64|91.24|0
1637240700000|2021-11-18 13:05:00|93.78|91.38|94.08|91.68|94.15|91.75|93.78|91.38|0
1637241000000|2021-11-18 13:10:00|94|91.6|94.08|91.68|94.08|91.68|93.93|91.53|0
1637241300000|2021-11-18 13:15:00|94|91.6|93.7|91.3|94.08|91.68|93.7|91.3|0
1637241600000|2021-11-18 13:20:00|93.66|91.26|93.63|91.23|93.85|91.45|93.55|91.15|0
1637241900000|2021-11-18 13:25:00|93.59|91.19|93.77|91.37|93.77|91.37|93.55|91.15|0
1637242200000|2021-11-18 13:30:00|93.74|91.34|93.92|91.52|94.14|91.74|93.74|91.34|0
1637242500000|2021-11-18 13:35:00|94|91.6|94.44|92.04|94.59|92.19|94|91.6|0
1637242800000|2021-11-18 13:40:00|94.51|92.11|93.84|91.44|94.51|92.11|93.7|91.3|0
1637243100000|2021-11-18 13:45:00|93.77|91.37|94.07|91.67|94.21|91.81|93.62|91.22|0
1637243400000|2021-11-18 13:50:00|93.99|91.59|93.92|91.52|94.14|91.74|93.77|91.37|0
1637243700000|2021-11-18 13:55:00|93.84|91.44|93.77|91.37|93.92|91.52|93.69|91.29|0
1637244000000|2021-11-18 14:00:00|93.84|91.44|94.14|91.74|94.14|91.74|93.84|91.44|0
1637244300000|2021-11-18 14:05:00|94.06|91.66|94.28|91.88|94.36|91.96|94.06|91.66|0
1637244600000|2021-11-18 14:10:00|94.21|91.81|94.58|92.18|94.65|92.25|94.21|91.81|0
1637244900000|2021-11-18 14:15:00|94.5|92.1|94.43|92.03|94.58|92.18|94.32|91.92|0
1637245200000|2021-11-18 14:20:00|94.35|91.95|93.91|91.51|94.35|91.95|93.91|91.51|0
1637245500000|2021-11-18 14:25:00|93.83|91.43|93.83|91.43|93.98|91.58|93.57|91.17|0
1637245800000|2021-11-18 14:30:00|93.98|91.58|92.43|90.03|93.98|91.58|91.99|89.59|0
1637246100000|2021-11-18 14:35:00|92.28|89.88|93.01|90.61|93.01|90.61|91.7|89.3|0
1637246400000|2021-11-18 14:40:00|92.87|90.47|92.13|89.73|93.09|90.69|92.13|89.73|0
1637246700000|2021-11-18 14:45:00|92.06|89.66|92.94|90.54|93.53|91.13|92.06|89.66|0
1637247000000|2021-11-18 14:50:00|92.97|90.57|91.4|89|93.01|90.61|91.18|88.78|0
1637247300000|2021-11-18 14:55:00|91.54|89.14|91.69|89.29|91.98|89.58|91.03|88.63|0
1637247600000|2021-11-18 15:00:00|91.47|89.07|91.76|89.36|91.98|89.58|91.03|88.63|0
1637247900000|2021-11-18 15:05:00|91.69|89.29|90.09|87.69|92.2|89.8|90.09|87.69|0
1637248200000|2021-11-18 15:10:00|90.02|87.62|90.67|88.27|90.88|88.48|85.17|82.77|0
1637248500000|2021-11-18 15:15:00|90.6|88.2|89.24|86.84|91.31|88.91|89.17|86.77|0
1637248800000|2021-11-18 15:20:00|89.03|86.63|89.81|87.41|90.09|87.69|88.25|85.85|0
1637249100000|2021-11-18 15:25:00|89.66|87.26|89.38|86.98|90.09|87.69|88.95|86.55|0
1637249400000|2021-11-18 15:30:00|89.59|87.19|90.88|88.48|91.17|88.77|89.59|87.19|0
1637249700000|2021-11-18 15:35:00|90.73|88.33|91.38|88.98|91.74|89.34|90.73|88.33|0
1637250000000|2021-11-18 15:40:00|91.6|89.2|90.37|87.97|91.89|89.49|90.16|87.76|0
1637250300000|2021-11-18 15:45:00|90.44|88.04|91.02|88.62|91.16|88.76|90.23|87.83|0
1637250600000|2021-11-18 15:50:00|90.94|88.54|91.09|88.69|91.81|89.41|90.73|88.33|0
1637250900000|2021-11-18 15:55:00|91.16|88.76|91.37|88.97|91.66|89.26|90.73|88.33|0
1637251200000|2021-11-18 16:00:00|91.45|89.05|88.61|86.21|91.52|89.12|88.61|86.21|0
1637251500000|2021-11-18 16:05:00|88.75|86.35|89.6|87.2|89.89|87.49|88.75|86.35|0
1637251800000|2021-11-18 16:10:00|89.53|87.13|90.82|88.42|91.11|88.71|89.39|86.99|0
1637252100000|2021-11-18 16:15:00|90.97|88.57|91.18|88.78|91.55|89.15|90.97|88.57|0
1637252400000|2021-11-18 16:20:00|91.33|88.93|91.18|88.78|91.55|89.15|90.89|88.49|0
1637252700000|2021-11-18 16:25:00|91.25|88.85|91.11|88.71|91.54|89.14|91.11|88.71|0
1637253000000|2021-11-18 16:30:00|91.18|88.78|93.74|91.34|93.81|91.41|91.04|88.64|0
1637253300000|2021-11-18 16:35:00|93.67|91.27|93.2|90.8|94.06|91.66|89.03|86.63|0
1637253600000|2021-11-18 16:40:00|93.43|91.03|93.72|91.32|93.87|91.47|93.06|90.66|0
1637253900000|2021-11-18 16:45:00|93.79|91.39|94.48|92.08|94.48|92.08|93.65|91.25|0
1637254200000|2021-11-18 16:50:00|94.56|92.16|94.26|91.86|94.85|92.45|94.11|91.71|0
1637254500000|2021-11-18 16:55:00|94.33|91.93|94.18|91.78|94.63|92.23|94.11|91.71|0
1637254800000|2021-11-18 17:00:00|94.26|91.86|95.75|93.35|95.97|93.57|94.26|91.86|0
1637255100000|2021-11-18 17:05:00|95.82|93.42|95.52|93.12|95.9|93.5|95.37|92.97|0
1637255400000|2021-11-18 17:10:00|95.59|93.19|96.12|93.72|96.12|93.72|95.59|93.19|0
1637255700000|2021-11-18 17:15:00|96.04|93.64|95.82|93.42|96.27|93.87|95.74|93.34|0
1637256000000|2021-11-18 17:20:00|95.89|93.49|96.64|94.24|96.64|94.24|95.67|93.27|0
1637256300000|2021-11-18 17:25:00|96.57|94.17|96.79|94.39|97.09|94.69|96.49|94.09|0
1637256600000|2021-11-18 17:30:00|96.87|94.47|96.49|94.09|97.02|94.62|96.41|94.01|0
1637256900000|2021-11-18 17:35:00|96.56|94.16|96.11|93.71|96.71|94.31|95.81|93.41|0
1637257200000|2021-11-18 17:40:00|96.07|93.67|95.88|93.48|96.19|93.79|95.66|93.26|0
1637257500000|2021-11-18 17:45:00|95.96|93.56|94.46|92.06|95.99|93.59|94.39|91.99|0
1637257800000|2021-11-18 17:50:00|94.39|91.99|94.39|91.99|94.54|92.14|93.57|91.17|0
1637258100000|2021-11-18 17:55:00|94.31|91.91|94.24|91.84|94.31|91.91|93.5|91.1|0
1637258400000|2021-11-18 18:00:00|94.16|91.76|94.68|92.28|94.68|92.28|93.87|91.47|0
1637258700000|2021-11-18 18:05:00|94.61|92.21|94.9|92.5|95.13|92.73|94.61|92.21|0
1637259000000|2021-11-18 18:10:00|94.83|92.43|95.57|93.17|95.84|93.44|94.83|92.43|0
1637259300000|2021-11-18 18:15:00|95.54|93.14|94.31|91.91|95.54|93.14|94.31|91.91|0
1637259600000|2021-11-18 18:20:00|94.38|91.98|94.6|92.2|94.75|92.35|94.08|91.68|0
1637259900000|2021-11-18 18:25:00|94.68|92.28|94.75|92.35|94.97|92.57|94.38|91.98|0
1637260200000|2021-11-18 18:30:00|94.67|92.27|94.82|92.42|95.05|92.65|94.38|91.98|0
1637260500000|2021-11-18 18:35:00|94.78|92.38|94.43|92.03|95.34|92.94|94.43|92.03|0
1637260800000|2021-11-18 18:40:00|94.35|91.95|94.68|92.28|94.87|92.47|94.28|91.88|0
1637261100000|2021-11-18 18:45:00|94.72|92.32|95.17|92.77|95.24|92.84|94.72|92.32|0
1637261400000|2021-11-18 18:50:00|95.09|92.69|94.64|92.24|95.09|92.69|94.46|92.06|0
1637261700000|2021-11-18 18:55:00|94.57|92.17|94.94|92.54|94.94|92.54|94.42|92.02|0
1637262000000|2021-11-18 19:00:00|94.87|92.47|94.64|92.24|95.01|92.61|93.75|91.35|0
1637262300000|2021-11-18 19:05:00|94.72|92.32|94.86|92.46|95.24|92.84|94.64|92.24|0
1637262600000|2021-11-18 19:10:00|94.79|92.39|94.79|92.39|95.01|92.61|94.42|92.02|0
1637262900000|2021-11-18 19:15:00|94.71|92.31|94.34|91.94|94.86|92.46|94.27|91.87|0
1637263200000|2021-11-18 19:20:00|94.26|91.86|93.74|91.34|94.41|92.01|93.74|91.34|0
1637263500000|2021-11-18 19:25:00|93.82|91.42|93.74|91.34|93.97|91.57|93.3|90.9|0
1637263800000|2021-11-18 19:30:00|93.82|91.42|94.04|91.64|94.04|91.64|92.86|90.46|0
1637264100000|2021-11-18 19:35:00|93.96|91.56|94.18|91.78|94.41|92.01|93.74|91.34|0
1637264400000|2021-11-18 19:40:00|94.11|91.71|94.26|91.86|94.48|92.08|94.04|91.64|0
1637264700000|2021-11-18 19:45:00|94.33|91.93|94.85|92.45|95.07|92.67|94.33|91.93|0
1637265000000|2021-11-18 19:50:00|94.78|92.38|95.22|92.82|95.45|93.05|94.7|92.3|0
1637265300000|2021-11-18 19:55:00|95.3|92.9|95.3|92.9|95.45|93.05|94.85|92.45|0
1637265600000|2021-11-18 20:00:00|95.37|92.97|95.37|92.97|95.82|93.42|94.92|92.52|0
1637265900000|2021-11-18 20:05:00|95.44|93.04|95.97|93.57|96.04|93.64|95.22|92.82|0
1637266200000|2021-11-18 20:10:00|95.89|93.49|95.59|93.19|96.19|93.79|95.37|92.97|0
1637266500000|2021-11-18 20:15:00|95.67|93.27|95.22|92.82|95.67|93.27|95.14|92.74|0
1637266800000|2021-11-18 20:20:00|95.29|92.89|95.44|93.04|95.81|93.41|95.14|92.74|0
1637267100000|2021-11-18 20:25:00|95.59|93.19|96.04|93.64|96.11|93.71|95.59|93.19|0
1637267400000|2021-11-18 20:30:00|95.89|93.49|95.74|93.34|96.11|93.71|95.36|92.96|0
1637267700000|2021-11-18 20:35:00|95.81|93.41|95.86|93.46|96.19|93.79|95.51|93.11|0
1637268000000|2021-11-18 20:40:00|95.9|93.5|95.97|93.57|96.57|94.17|95.67|93.27|0
1637268300000|2021-11-18 20:45:00|95.93|93.53|96.27|93.87|97.1|94.7|95.93|93.53|0
1637268600000|2021-11-18 20:50:00|96.04|93.64|97.94|95.54|97.94|95.54|96.04|93.64|0
1637268900000|2021-11-18 20:55:00|97.78|95.38|97.86|95.46|98.32|95.92|97.03|94.63|0
1637269200000|2021-11-18 21:00:00|97.78|95.38|97.93|95.53|98.7|96.3|97.78|95.38|0
1637269500000|2021-11-18 21:05:00|97.86|95.46|98.63|96.23|99.09|96.69|97.86|95.46|0
1637269800000|2021-11-18 21:10:00|98.55|96.15|97.64|95.24|98.63|96.23|97.49|95.09|0
1637270100000|2021-11-18 21:15:00|97.92|95.12|98.6|95.8|98.6|95.8|97.92|95.12|0
1637270400000|2021-11-18 21:20:00|98.52|95.72|98.67|95.87|98.67|95.87|98.52|95.72|0
1637270700000|2021-11-18 21:25:00|98.75|95.95|98.9|96.1|98.9|96.1|98.75|95.95|0
1637271000000|2021-11-18 21:30:00|98.98|96.18|99.05|96.25|99.05|96.25|98.9|96.1|0
1637271300000|2021-11-18 21:35:00|98.97|96.17|99.28|96.48|99.28|96.48|98.97|96.17|0
1637271600000|2021-11-18 21:40:00|99.2|96.4|99.2|96.4|99.28|96.48|99.2|96.4|0
1637271900000|2021-11-18 21:45:00|99.28|96.48|99.5|96.7|99.51|96.71|99.2|96.4|0
1637272200000|2021-11-18 21:50:00|99.43|96.63|99.89|97.09|100.04|97.24|99.43|96.63|0
1637272500000|2021-11-18 21:55:00|99.96|97.16|99.69|96.89|100.04|97.24|99.54|96.74|0
1637272800000|2021-11-18 22:00:00|99.63|96.83|99.72|96.92|99.72|96.92|99.63|96.83|0
1637273100000|2021-11-18 22:05:00|99.61|96.81|99.56|96.76|99.63|96.83|99.56|96.76|0
1637273400000|2021-11-18 22:10:00|99.54|96.74|99.59|96.79|99.64|96.84|99.54|96.74|0
1637273700000|2021-11-18 22:15:00|99.56|96.76|99.57|96.77|99.57|96.77|99.56|96.76|0
1637274000000|2021-11-18 22:20:00|99.58|96.78|99.57|96.77|99.58|96.78|99.56|96.76|0
1637274600000|2021-11-18 22:30:00|99.56|96.76|99.54|96.74|99.56|96.76|99.54|96.74|0
1637274900000|2021-11-18 22:35:00|99.6|96.8|99.56|96.76|99.6|96.8|99.56|96.76|0
1637275500000|2021-11-18 22:45:00|99.53|96.73|99.66|96.86|99.66|96.86|99.53|96.73|0
1637275800000|2021-11-18 22:50:00|99.65|96.85|99.66|96.86|99.66|96.86|99.65|96.85|0
1637276100000|2021-11-18 22:55:00|99.64|96.84|99.61|96.81|99.67|96.87|99.58|96.78|0
1637276400000|2021-11-18 23:00:00|99.6|96.8|98.95|96.15|99.6|96.8|98.95|96.15|0
1637276700000|2021-11-18 23:05:00|99.1|96.3|99.56|96.76|99.56|96.76|99.02|96.22|0
1637277000000|2021-11-18 23:10:00|99.63|96.83|99.78|96.98|99.86|97.06|99.59|96.79|0
1637277300000|2021-11-18 23:15:00|99.86|97.06|100.09|97.29|100.24|97.44|99.78|96.98|0
1637277600000|2021-11-18 23:20:00|100.17|97.37|99.86|97.06|100.17|97.37|99.71|96.91|0
1637277900000|2021-11-18 23:25:00|99.78|96.98|99.86|97.06|99.89|97.09|99.59|96.79|0
1637278200000|2021-11-18 23:30:00|99.89|97.09|99.63|96.83|99.93|97.13|99.63|96.83|0
1637278500000|2021-11-18 23:35:00|99.55|96.75|99.47|96.67|99.63|96.83|99.47|96.67|0
1637278800000|2021-11-18 23:40:00|99.55|96.75|99.55|96.75|99.62|96.82|99.32|96.52|0
1637279100000|2021-11-18 23:45:00|99.47|96.67|100|97.2|100.08|97.28|99.47|96.67|0
1637279400000|2021-11-18 23:50:00|100.08|97.28|99.85|97.05|100.16|97.36|99.85|97.05|0
1637279700000|2021-11-18 23:55:00|99.7|96.9|99.54|96.74|99.85|97.05|99.54|96.74|0
1637280000000|2021-11-19 00:00:00|99.46|96.66|99.77|96.97|99.77|96.97|99.31|96.51|0
1637280300000|2021-11-19 00:05:00|99.85|97.05|100.31|97.51|100.31|97.51|99.85|97.05|0
1637280600000|2021-11-19 00:10:00|100.3|97.5|99.69|96.89|100.3|97.5|99.69|96.89|0
1637280900000|2021-11-19 00:15:00|99.61|96.81|99.61|96.81|99.69|96.89|99.46|96.66|0
1637281200000|2021-11-19 00:20:00|99.57|96.77|99.46|96.66|99.61|96.81|99.38|96.58|0
1637281500000|2021-11-19 00:25:00|99.38|96.58|99.69|96.89|99.69|96.89|99.23|96.43|0
1637281800000|2021-11-19 00:30:00|99.68|96.88|99.84|97.04|99.99|97.19|99.68|96.88|0
1637282100000|2021-11-19 00:35:00|99.76|96.96|99.84|97.04|99.84|97.04|99.61|96.81|0
1637282400000|2021-11-19 00:40:00|99.83|97.03|99.6|96.8|99.83|97.03|99.6|96.8|0
1637282700000|2021-11-19 00:45:00|99.68|96.88|99.76|96.96|99.83|97.03|99.68|96.88|0
1637283000000|2021-11-19 00:50:00|99.79|96.99|100.06|97.26|100.06|97.26|99.79|96.99|0
1637283300000|2021-11-19 00:55:00|99.98|97.18|99.91|97.11|100.06|97.26|99.83|97.03|0
1637283600000|2021-11-19 01:00:00|99.87|97.07|99.75|96.95|99.87|97.07|99.52|96.72|0
1637283900000|2021-11-19 01:05:00|99.67|96.87|99.44|96.64|99.75|96.95|99.44|96.64|0
1637284200000|2021-11-19 01:10:00|99.37|96.57|99.52|96.72|99.59|96.79|99.21|96.41|0
1637284500000|2021-11-19 01:15:00|99.44|96.64|99.75|96.95|99.82|97.02|99.37|96.57|0
1637284800000|2021-11-19 01:20:00|99.67|96.87|99.9|97.1|99.98|97.18|99.63|96.83|0
1637285100000|2021-11-19 01:25:00|99.93|97.13|99.74|96.94|99.97|97.17|99.74|96.94|0
1637285400000|2021-11-19 01:30:00|99.67|96.87|99.74|96.94|99.82|97.02|99.51|96.71|0
1637285700000|2021-11-19 01:35:00|99.82|97.02|99.89|97.09|100.05|97.25|99.74|96.94|0
1637286000000|2021-11-19 01:40:00|99.85|97.05|99.93|97.13|100.05|97.25|99.85|97.05|0
1637286300000|2021-11-19 01:45:00|99.97|97.17|102.13|99.33|102.29|99.49|99.89|97.09|0
1637286600000|2021-11-19 01:50:00|102.21|99.41|102.13|99.33|102.36|99.56|101.74|98.94|0
1637286900000|2021-11-19 01:55:00|102.21|99.41|101.51|98.71|102.36|99.56|101.51|98.71|0
1637287200000|2021-11-19 02:00:00|101.66|98.86|101.58|98.78|101.74|98.94|101.35|98.55|0
1637287500000|2021-11-19 02:05:00|101.5|98.7|101.66|98.86|101.66|98.86|101.43|98.63|0
1637287800000|2021-11-19 02:10:00|101.58|98.78|102.2|99.4|102.2|99.4|101.5|98.7|0
1637288100000|2021-11-19 02:15:00|102.12|99.32|101.73|98.93|102.2|99.4|101.58|98.78|0
1637288400000|2021-11-19 02:20:00|101.81|99.01|101.89|99.09|101.97|99.17|101.66|98.86|0
1637288700000|2021-11-19 02:25:00|101.92|99.12|102.59|99.79|102.59|99.79|101.89|99.09|0
1637289000000|2021-11-19 02:30:00|102.51|99.71|103.05|100.25|103.37|100.57|102.43|99.63|0
1637289300000|2021-11-19 02:35:00|103.13|100.33|103.45|100.65|103.52|100.72|103.13|100.33|0
1637289600000|2021-11-19 02:40:00|103.4|100.6|103.4|100.6|103.52|100.72|103.37|100.57|0
1637289900000|2021-11-19 02:45:00|103.37|100.57|103.76|100.96|103.84|101.04|103.37|100.57|0
1637290200000|2021-11-19 02:50:00|103.68|100.88|103.6|100.8|103.76|100.96|103.6|100.8|0
1637290500000|2021-11-19 02:55:00|103.52|100.72|103.83|101.03|103.83|101.03|103.52|100.72|0
1637290800000|2021-11-19 03:00:00|103.91|101.11|103.52|100.72|104.07|101.27|103.44|100.64|0
1637291100000|2021-11-19 03:05:00|103.55|100.75|103.75|100.95|103.83|101.03|103.52|100.72|0
1637291400000|2021-11-19 03:10:00|103.83|101.03|104.7|101.9|104.7|101.9|103.67|100.87|0
1637291700000|2021-11-19 03:15:00|104.74|101.94|104.62|101.82|104.74|101.94|104.38|101.58|0
1637292000000|2021-11-19 03:20:00|104.7|101.9|104.61|101.81|104.7|101.9|104.38|101.58|0
1637292300000|2021-11-19 03:25:00|104.54|101.74|104.45|101.65|104.54|101.74|104.38|101.58|0
1637292600000|2021-11-19 03:30:00|104.38|101.58|104.06|101.26|104.41|101.61|103.98|101.18|0
1637292900000|2021-11-19 03:35:00|104.14|101.34|103.74|100.94|104.14|101.34|103.74|100.94|0
1637293200000|2021-11-19 03:40:00|103.78|100.98|103.82|101.02|103.86|101.06|103.58|100.78|0
1637293500000|2021-11-19 03:45:00|103.9|101.1|103.97|101.17|103.98|101.18|103.82|101.02|0
1637293800000|2021-11-19 03:50:00|103.9|101.1|104.13|101.33|104.13|101.33|103.89|101.09|0
1637294100000|2021-11-19 03:55:00|104.17|101.37|104.13|101.33|104.29|101.49|104.01|101.21|0
1637294400000|2021-11-19 04:00:00|104.09|101.29|104.24|101.44|104.29|101.49|103.97|101.17|0
1637294700000|2021-11-19 04:05:00|104.29|101.49|104.52|101.72|104.52|101.72|104.13|101.33|0
1637295000000|2021-11-19 04:10:00|104.6|101.8|104.6|101.8|104.68|101.88|104.44|101.64|0
1637295300000|2021-11-19 04:15:00|104.52|101.72|104.44|101.64|104.6|101.8|104.44|101.64|0
1637295600000|2021-11-19 04:20:00|104.48|101.68|104.28|101.48|104.52|101.72|104.28|101.48|0
1637295900000|2021-11-19 04:25:00|104.36|101.56|104.12|101.32|104.36|101.56|104.04|101.24|0
1637296200000|2021-11-19 04:30:00|104.16|101.36|104.12|101.32|104.24|101.44|104.04|101.24|0
1637296500000|2021-11-19 04:35:00|104.04|101.24|104.04|101.24|104.12|101.32|103.96|101.16|0
1637296800000|2021-11-19 04:40:00|104.08|101.28|104.19|101.39|104.27|101.47|104.04|101.24|0
1637297100000|2021-11-19 04:45:00|104.27|101.47|104.35|101.55|104.43|101.63|104.11|101.31|0
1637297400000|2021-11-19 04:50:00|104.43|101.63|104.03|101.23|104.43|101.63|104.03|101.23|0
1637297700000|2021-11-19 04:55:00|103.99|101.19|104.03|101.23|104.19|101.39|103.99|101.19|0
1637298000000|2021-11-19 05:00:00|103.87|101.07|104.27|101.47|104.27|101.47|103.87|101.07|0
1637298300000|2021-11-19 05:05:00|104.19|101.39|104.34|101.54|104.35|101.55|104.19|101.39|0
1637298600000|2021-11-19 05:10:00|104.19|101.39|103.79|100.99|104.19|101.39|103.63|100.83|0
1637298900000|2021-11-19 05:15:00|103.83|101.03|103.71|100.91|103.95|101.15|103.55|100.75|0
1637299200000|2021-11-19 05:20:00|103.63|100.83|103.87|101.07|103.87|101.07|103.47|100.67|0
1637299500000|2021-11-19 05:25:00|103.79|100.99|103.71|100.91|103.94|101.14|103.71|100.91|0
1637299800000|2021-11-19 05:30:00|103.67|100.87|103.71|100.91|103.79|100.99|103.55|100.75|0
1637300100000|2021-11-19 05:35:00|103.66|100.86|104.02|101.22|104.02|101.22|103.63|100.83|0
1637300400000|2021-11-19 05:40:00|103.94|101.14|103.86|101.06|104.1|101.3|103.78|100.98|0
1637300700000|2021-11-19 05:45:00|103.94|101.14|103.78|100.98|104.02|101.22|103.78|100.98|0
1637301000000|2021-11-19 05:50:00|103.7|100.9|103.62|100.82|104.09|101.29|103.62|100.82|0
1637301300000|2021-11-19 05:55:00|103.7|100.9|103.46|100.66|103.7|100.9|103.46|100.66|0
1637301600000|2021-11-19 06:00:00|103.54|100.74|103.7|100.9|103.77|100.97|103.46|100.66|0
1637301900000|2021-11-19 06:05:00|103.62|100.82|103.62|100.82|103.7|100.9|103.54|100.74|0
1637302200000|2021-11-19 06:10:00|103.54|100.74|104.01|101.21|104.09|101.29|103.54|100.74|0
1637302500000|2021-11-19 06:15:00|103.93|101.13|103.77|100.97|103.97|101.17|103.61|100.81|0
1637302800000|2021-11-19 06:20:00|103.85|101.05|104.01|101.21|104.01|101.21|103.77|100.97|0
1637303100000|2021-11-19 06:25:00|104.08|101.28|104.16|101.36|104.16|101.36|104|101.2|0
1637303400000|2021-11-19 06:30:00|104.24|101.44|104.48|101.68|104.56|101.76|104.24|101.44|0
1637303700000|2021-11-19 06:35:00|104.4|101.6|104.2|101.4|104.48|101.68|104.08|101.28|0
1637304000000|2021-11-19 06:40:00|104.24|101.44|104.08|101.28|104.4|101.6|104.08|101.28|0
1637304300000|2021-11-19 06:45:00|104.16|101.36|104.08|101.28|104.16|101.36|104|101.2|0
1637304600000|2021-11-19 06:50:00|104.15|101.35|104.15|101.35|104.23|101.43|104|101.2|0
1637304900000|2021-11-19 06:55:00|104.19|101.39|104.07|101.27|104.23|101.43|104.03|101.23|0
1637305200000|2021-11-19 07:00:00|104.11|101.31|103.91|101.11|104.15|101.35|103.91|101.11|0
1637305500000|2021-11-19 07:05:00|103.87|101.07|104.15|101.35|104.47|101.67|103.83|101.03|0
1637305800000|2021-11-19 07:10:00|104.23|101.43|104.03|101.23|104.23|101.43|103.91|101.11|0
1637306100000|2021-11-19 07:15:00|103.99|101.19|104.22|101.42|104.3|101.5|103.99|101.19|0
1637306400000|2021-11-19 07:20:00|104.15|101.35|104.14|101.34|104.38|101.58|104.14|101.34|0
1637306700000|2021-11-19 07:25:00|104.07|101.27|103.91|101.11|104.14|101.34|103.83|101.03|0
1637307000000|2021-11-19 07:30:00|103.98|101.18|104.14|101.34|104.14|101.34|103.83|101.03|0
1637307300000|2021-11-19 07:35:00|104.22|101.42|104.22|101.42|104.3|101.5|104.14|101.34|0
1637307600000|2021-11-19 07:40:00|104.3|101.5|104.3|101.5|104.3|101.5|104.18|101.38|0
1637307900000|2021-11-19 07:45:00|104.45|101.65|105.13|102.33|105.17|102.37|104.37|101.57|0
1637308200000|2021-11-19 07:50:00|105.17|102.37|104.37|101.57|105.17|102.37|104.29|101.49|0
1637308500000|2021-11-19 07:55:00|104.29|101.49|103.9|101.1|104.37|101.57|103.82|101.02|0
1637308800000|2021-11-19 08:00:00|103.82|101.02|103.61|100.81|105.04|102.24|102.5|99.7|0
1637309100000|2021-11-19 08:05:00|103.25|100.85|103.41|101.01|103.72|101.32|103.1|100.7|0
1637309400000|2021-11-19 08:10:00|103.49|101.09|103.25|100.85|103.49|101.09|103.02|100.62|0
1637309700000|2021-11-19 08:15:00|103.33|100.93|102.97|100.57|103.33|100.93|102.86|100.46|0
1637310000000|2021-11-19 08:20:00|102.86|100.46|103.4|101|103.4|101|102.86|100.46|0
1637310300000|2021-11-19 08:25:00|103.36|100.96|103.56|101.16|103.72|101.32|103.25|100.85|0
1637310600000|2021-11-19 08:30:00|103.64|101.24|103.32|100.92|103.72|101.32|103.17|100.77|0
1637310900000|2021-11-19 08:35:00|103.24|100.84|103.32|100.92|103.4|101|103.16|100.76|0
1637311200000|2021-11-19 08:40:00|103.4|101|103.24|100.84|103.4|101|103.01|100.61|0
1637311500000|2021-11-19 08:45:00|103.08|100.68|103.16|100.76|103.48|101.08|103.08|100.68|0
1637311800000|2021-11-19 08:50:00|103.08|100.68|103.47|101.07|103.55|101.15|103.08|100.68|0
1637312100000|2021-11-19 08:55:00|103.16|100.76|103|100.6|103.32|100.92|103|100.6|0
1637312400000|2021-11-19 09:00:00|102.84|100.44|103|100.6|103.24|100.84|102.76|100.36|0
1637312700000|2021-11-19 09:05:00|102.92|100.52|102.92|100.52|103|100.6|102.76|100.36|0
1637313000000|2021-11-19 09:10:00|102.84|100.44|103|100.6|103|100.6|102.76|100.36|0
1637313300000|2021-11-19 09:15:00|102.92|100.52|103.23|100.83|103.31|100.91|102.76|100.36|0
1637313600000|2021-11-19 09:20:00|103.31|100.91|103.07|100.67|103.39|100.99|103.07|100.67|0
1637313900000|2021-11-19 09:25:00|103.15|100.75|101.74|99.34|103.31|100.91|101.74|99.34|0
1637314200000|2021-11-19 09:30:00|101.66|99.26|101.2|98.8|101.66|99.26|100.73|98.33|0
1637314500000|2021-11-19 09:35:00|101.12|98.72|100.5|98.1|101.2|98.8|100.42|98.02|0
1637314800000|2021-11-19 09:40:00|100.34|97.94|99.76|97.36|101.3|98.9|99.46|97.06|0
1637315100000|2021-11-19 09:45:00|99.72|97.32|99.99|97.59|101.22|98.82|99.72|97.32|0
1637315400000|2021-11-19 09:50:00|100.07|97.67|99.07|96.67|100.72|98.32|99.07|96.67|0
1637315700000|2021-11-19 09:55:00|98.99|96.59|98.76|96.36|99.68|97.28|98.69|96.29|0
1637316000000|2021-11-19 10:00:00|98.84|96.44|97.02|94.62|98.92|96.52|96.87|94.47|0
1637316300000|2021-11-19 10:05:00|96.95|94.55|97.13|94.73|98.79|96.39|96.87|94.47|0
1637316600000|2021-11-19 10:10:00|97.06|94.66|95.49|93.09|97.06|94.66|94.83|92.43|0
1637316900000|2021-11-19 10:15:00|95.57|93.17|96.49|94.09|97.28|94.88|95.27|92.87|0
1637317200000|2021-11-19 10:20:00|96.38|93.98|97.43|95.03|98.1|95.7|95.93|93.53|0
1637317500000|2021-11-19 10:25:00|97.35|94.95|98.33|95.93|98.86|96.46|97.35|94.95|0
1637317800000|2021-11-19 10:30:00|98.21|95.81|97.25|94.85|98.78|96.38|95.16|92.76|0
1637318100000|2021-11-19 10:35:00|97.36|94.96|97.85|95.45|97.93|95.53|97.1|94.7|0
1637318400000|2021-11-19 10:40:00|97.93|95.53|97.7|95.3|98.46|96.06|97.63|95.23|0
1637318700000|2021-11-19 10:45:00|97.55|95.15|97.47|95.07|97.93|95.53|97.25|94.85|0
1637319000000|2021-11-19 10:50:00|97.78|95.38|98.15|95.75|98.38|95.98|97.47|95.07|0
1637319300000|2021-11-19 10:55:00|98.08|95.68|98.6|96.2|98.83|96.43|98|95.6|0
1637319600000|2021-11-19 11:00:00|98.68|96.28|97.81|95.41|98.98|96.58|97.77|95.37|0
1637319900000|2021-11-19 11:05:00|97.85|95.45|97.02|94.62|97.92|95.52|96.64|94.24|0
1637320200000|2021-11-19 11:10:00|96.87|94.47|96.75|94.35|97.39|94.99|96.57|94.17|0
1637320500000|2021-11-19 11:15:00|96.79|94.39|97.39|94.99|97.69|95.29|96.64|94.24|0
1637320800000|2021-11-19 11:20:00|97.35|94.95|96.82|94.42|97.35|94.95|96.79|94.39|0
1637321100000|2021-11-19 11:25:00|96.79|94.39|97.46|95.06|97.54|95.14|96.79|94.39|0
1637321400000|2021-11-19 11:30:00|97.61|95.21|95.96|93.56|97.69|95.29|95.89|93.49|0
1637321700000|2021-11-19 11:35:00|95.81|93.41|95.15|92.75|96.26|93.86|95.07|92.67|0
1637322000000|2021-11-19 11:40:00|95.07|92.67|98.6|96.2|98.6|96.2|94.19|91.79|0
1637322300000|2021-11-19 11:45:00|98.56|96.16|96.45|94.05|98.67|96.27|96.45|94.05|0
1637322600000|2021-11-19 11:50:00|96.22|93.82|96.37|93.97|96.97|94.57|95.85|93.45|0
1637322900000|2021-11-19 11:55:00|96.33|93.93|96.44|94.04|96.52|94.12|95.85|93.45|0
1637323200000|2021-11-19 12:00:00|96.52|94.12|96.74|94.34|96.74|94.34|96.37|93.97|0
1637323500000|2021-11-19 12:05:00|96.89|94.49|97.94|95.54|98.01|95.61|96.81|94.41|0
1637323800000|2021-11-19 12:10:00|97.86|95.46|96.59|94.19|97.86|95.46|96.36|93.96|0
1637324100000|2021-11-19 12:15:00|96.66|94.26|96.73|94.33|96.81|94.41|96.29|93.89|0
1637324400000|2021-11-19 12:20:00|96.66|94.26|97.03|94.63|97.03|94.63|96.58|94.18|0
1637324700000|2021-11-19 12:25:00|97.11|94.71|97.7|95.3|97.7|95.3|96.81|94.41|0
1637325000000|2021-11-19 12:30:00|97.63|95.23|97.48|95.08|97.78|95.38|96.99|94.59|0
1637325300000|2021-11-19 12:35:00|97.63|95.23|96.65|94.25|98|95.6|96.58|94.18|0
1637325600000|2021-11-19 12:40:00|96.69|94.29|95.65|93.25|96.73|94.33|95.54|93.14|0
1637325900000|2021-11-19 12:45:00|95.69|93.29|95.91|93.51|96.13|93.73|95.24|92.84|0
1637326200000|2021-11-19 12:50:00|95.98|93.58|95.12|92.72|96.59|94.19|94.9|92.5|0
1637326500000|2021-11-19 12:55:00|95.2|92.8|95.19|92.79|95.27|92.87|94.75|92.35|0
1637326800000|2021-11-19 13:00:00|95.42|93.02|95.19|92.79|95.42|93.02|95.04|92.64|0
1637327100000|2021-11-19 13:05:00|95.12|92.72|95.78|93.38|96.01|93.61|95.04|92.64|0
1637327400000|2021-11-19 13:10:00|95.71|93.31|94.97|92.57|95.75|93.35|94.67|92.27|0
1637327700000|2021-11-19 13:15:00|94.89|92.49|94.97|92.57|95.12|92.72|94.67|92.27|0
1637328000000|2021-11-19 13:20:00|94.89|92.49|95.71|93.31|95.71|93.31|94.82|92.42|0
1637328300000|2021-11-19 13:25:00|95.56|93.16|95.85|93.45|95.93|93.53|94.74|92.34|0
1637328600000|2021-11-19 13:30:00|95.78|93.38|95.41|93.01|96|93.6|94.96|92.56|0
1637328900000|2021-11-19 13:35:00|95.33|92.93|95.85|93.45|95.92|93.52|95.33|92.93|0
1637329200000|2021-11-19 13:40:00|95.88|93.48|97.19|94.79|97.34|94.94|95.85|93.45|0
1637329500000|2021-11-19 13:45:00|97.26|94.86|97.34|94.94|97.56|95.16|97.19|94.79|0
1637329800000|2021-11-19 13:50:00|97.26|94.86|97.67|95.27|97.94|95.54|96.96|94.56|0
1637330100000|2021-11-19 13:55:00|97.71|95.31|97.26|94.86|97.94|95.54|97.18|94.78|0
1637330400000|2021-11-19 14:00:00|97.18|94.78|96.14|93.74|97.18|94.78|96.14|93.74|0
1637330700000|2021-11-19 14:05:00|96.29|93.89|96.51|94.11|97.03|94.63|96.06|93.66|0
1637331000000|2021-11-19 14:10:00|96.43|94.03|98.23|95.83|98.39|95.99|96.28|93.88|0
1637331300000|2021-11-19 14:15:00|98.16|95.76|99.45|97.05|100.29|97.89|97.86|95.46|0
1637331600000|2021-11-19 14:20:00|99.29|96.89|99.06|96.66|100.06|97.66|98.68|96.28|0
1637331900000|2021-11-19 14:25:00|99.67|97.27|99.29|96.89|100.06|97.66|98.34|95.94|0
1637332200000|2021-11-19 14:30:00|99.21|96.81|95.1|92.7|99.6|97.2|93.79|91.39|0
1637332500000|2021-11-19 14:35:00|95.54|93.14|96.22|93.82|96.67|94.27|95.39|92.99|0
1637332800000|2021-11-19 14:40:00|96.52|94.12|97.04|94.64|97.04|94.64|95.62|93.22|0
1637333100000|2021-11-19 14:45:00|97.34|94.94|96.81|94.41|97.72|95.32|95.91|93.51|0
1637333400000|2021-11-19 14:50:00|96.89|94.49|97.34|94.94|97.34|94.94|96.29|93.89|0
1637333700000|2021-11-19 14:55:00|97.19|94.79|98.71|96.31|98.86|96.46|96.96|94.56|0
1637334000000|2021-11-19 15:00:00|98.86|96.46|96.13|93.73|98.86|96.46|96.06|93.66|0
1637334300000|2021-11-19 15:05:00|96.28|93.88|97.59|95.19|98.05|95.65|95.38|92.98|0
1637334600000|2021-11-19 15:10:00|97.52|95.12|98.05|95.65|98.05|95.65|96.77|94.37|0
1637334900000|2021-11-19 15:15:00|98.12|95.72|98.04|95.64|98.42|96.02|97.06|94.66|0
1637335200000|2021-11-19 15:20:00|98.12|95.72|97.44|95.04|98.35|95.95|97.21|94.81|0
1637335500000|2021-11-19 15:25:00|97.59|95.19|96.01|93.61|97.74|95.34|95.94|93.54|0
1637335800000|2021-11-19 15:30:00|96.09|93.69|97.17|94.77|97.21|94.81|95.86|93.46|0
1637336100000|2021-11-19 15:35:00|97.13|94.73|99.28|96.88|99.28|96.88|96.57|94.17|0
1637336400000|2021-11-19 15:40:00|99.2|96.8|99.81|97.41|100.12|97.72|99.05|96.65|0
1637336700000|2021-11-19 15:45:00|99.74|97.34|99.43|97.03|99.96|97.56|98.67|96.27|0
1637337000000|2021-11-19 15:50:00|99.51|97.11|98.74|96.34|99.81|97.41|97.91|95.51|0
1637337300000|2021-11-19 15:55:00|98.82|96.42|98.74|96.34|99.58|97.18|98.67|96.27|0
1637337600000|2021-11-19 16:00:00|98.82|96.42|100.26|97.86|100.26|97.86|98.74|96.34|0
1637337900000|2021-11-19 16:05:00|100.34|97.94|100.03|97.63|100.49|98.09|99.73|97.33|0
1637338200000|2021-11-19 16:10:00|99.96|97.56|100.26|97.86|100.57|98.17|99.88|97.48|0
1637338500000|2021-11-19 16:15:00|100.41|98.01|100.87|98.47|101.11|98.71|100.34|97.94|0
1637338800000|2021-11-19 16:20:00|100.95|98.55|100.57|98.17|101.03|98.63|100.34|97.94|0
1637339100000|2021-11-19 16:25:00|100.64|98.24|101.03|98.63|101.03|98.63|100.18|97.78|0
1637339400000|2021-11-19 16:30:00|101.1|98.7|98.59|96.19|101.47|99.07|98.44|96.04|0
1637339700000|2021-11-19 16:35:00|98.67|96.27|99.12|96.72|99.43|97.03|98.67|96.27|0
1637340000000|2021-11-19 16:40:00|99.05|96.65|99.12|96.72|99.43|97.03|98.82|96.42|0
1637340300000|2021-11-19 16:45:00|99.16|96.76|98.74|96.34|99.43|97.03|98.66|96.26|0
1637340600000|2021-11-19 16:50:00|98.66|96.26|98.58|96.18|99.04|96.64|98.28|95.88|0
1637340900000|2021-11-19 16:55:00|98.66|96.26|97.49|95.09|98.89|96.49|97.49|95.09|0
1637341200000|2021-11-19 17:00:00|97.57|95.17|97.72|95.32|97.87|95.47|97.57|95.17|0
1637341500000|2021-11-19 17:05:00|97.79|95.39|97.94|95.54|98.17|95.77|97.79|95.39|0
1637341800000|2021-11-19 17:10:00|98.1|95.7|99.01|96.61|99.01|96.61|98.1|95.7|0
1637342100000|2021-11-19 17:15:00|98.94|96.54|98.32|95.92|99.01|96.61|98.17|95.77|0
1637342400000|2021-11-19 17:20:00|98.4|96|98.78|96.38|98.78|96.38|98.09|95.69|0
1637342700000|2021-11-19 17:25:00|98.7|96.3|99.03|96.63|99.11|96.71|98.7|96.3|0
1637343000000|2021-11-19 17:30:00|99.11|96.71|99.49|97.09|99.57|97.17|99.11|96.71|0
1637343300000|2021-11-19 17:35:00|99.57|97.17|99.72|97.32|100.65|98.25|99.49|97.09|0
1637343600000|2021-11-19 17:40:00|99.8|97.4|99.11|96.71|99.8|97.4|98.57|96.17|0
1637343900000|2021-11-19 17:45:00|98.95|96.55|98.8|96.4|99.11|96.71|98.49|96.09|0
1637344200000|2021-11-19 17:50:00|98.72|96.32|99.41|97.01|99.49|97.09|98.64|96.24|0
1637344500000|2021-11-19 17:55:00|99.33|96.93|98.72|96.32|99.49|97.09|98.72|96.32|0
1637344800000|2021-11-19 18:00:00|98.8|96.4|98.72|96.32|98.87|96.47|98.34|95.94|0
1637345100000|2021-11-19 18:05:00|98.79|96.39|98.87|96.47|99.1|96.7|98.72|96.32|0
1637345400000|2021-11-19 18:10:00|98.95|96.55|98.1|95.7|99.06|96.66|97.65|95.25|0
1637345700000|2021-11-19 18:15:00|98.26|95.86|97.72|95.32|98.41|96.01|97.04|94.64|0
1637346000000|2021-11-19 18:20:00|97.65|95.25|97.49|95.09|97.8|95.4|97.27|94.87|0
1637346300000|2021-11-19 18:25:00|97.42|95.02|95.38|92.98|97.42|95.02|95.38|92.98|0
1637346600000|2021-11-19 18:30:00|95.31|92.91|95.46|93.06|95.98|93.58|95.23|92.83|0
1637346900000|2021-11-19 18:35:00|95.53|93.13|94.26|91.86|95.6|93.2|93.89|91.49|0
1637347200000|2021-11-19 18:40:00|94.19|91.79|94.78|92.38|94.78|92.38|93.38|90.98|0
1637347500000|2021-11-19 18:45:00|94.71|92.31|94.71|92.31|94.71|92.31|93.96|91.56|0
1637347800000|2021-11-19 18:50:00|94.85|92.45|95.75|93.35|95.82|93.42|94.85|92.45|0
1637348100000|2021-11-19 18:55:00|95.82|93.42|96.35|93.95|96.35|93.95|95.75|93.35|0
1637348400000|2021-11-19 19:00:00|96.38|93.98|96.27|93.87|96.57|94.17|96.05|93.65|0
1637348700000|2021-11-19 19:05:00|96.2|93.8|96.72|94.32|96.72|94.32|96.19|93.79|0
1637349000000|2021-11-19 19:10:00|96.68|94.28|96.8|94.4|97.1|94.7|96.42|94.02|0
1637349300000|2021-11-19 19:15:00|96.87|94.47|96.87|94.47|97.25|94.85|96.64|94.24|0
1637349600000|2021-11-19 19:20:00|96.94|94.54|96.94|94.54|97.25|94.85|96.79|94.39|0
1637349900000|2021-11-19 19:25:00|97.02|94.62|96.78|94.38|97.5|95.1|96.15|93.75|0
1637350200000|2021-11-19 19:30:00|96.86|94.46|96.33|93.93|97.31|94.91|95.81|93.41|0
1637350500000|2021-11-19 19:35:00|96.26|93.86|96.33|93.93|96.63|94.23|96.03|93.63|0
1637350800000|2021-11-19 19:40:00|96.4|94|96.66|94.26|96.93|94.53|96.18|93.78|0
1637351100000|2021-11-19 19:45:00|96.7|94.3|96.63|94.23|96.93|94.53|96.4|94|0
1637351400000|2021-11-19 19:50:00|96.7|94.3|97.15|94.75|97.15|94.75|96.48|94.08|0
1637351700000|2021-11-19 19:55:00|97.23|94.83|96.7|94.3|97.23|94.83|96.55|94.15|0
1637352000000|2021-11-19 20:00:00|96.62|94.22|96.4|94|97.15|94.75|96.4|94|0
1637352300000|2021-11-19 20:05:00|96.47|94.07|96.62|94.22|96.77|94.37|96.1|93.7|0
1637352600000|2021-11-19 20:10:00|96.47|94.07|95.87|93.47|96.47|94.07|95.72|93.32|0
1637352900000|2021-11-19 20:15:00|95.79|93.39|95.72|93.32|95.94|93.54|95.27|92.87|0
1637353200000|2021-11-19 20:20:00|95.87|93.47|96.02|93.62|96.09|93.69|95.42|93.02|0
1637353500000|2021-11-19 20:25:00|96.09|93.69|96.16|93.76|96.32|93.92|95.64|93.24|0
1637353800000|2021-11-19 20:30:00|96.09|93.69|96.31|93.91|96.39|93.99|95.94|93.54|0
1637354100000|2021-11-19 20:35:00|96.24|93.84|95.86|93.46|96.61|94.21|95.71|93.31|0
1637354400000|2021-11-19 20:40:00|95.94|93.54|95.26|92.86|95.94|93.54|95.19|92.79|0
1637354700000|2021-11-19 20:45:00|95.19|92.79|95.71|93.31|95.86|93.46|94.59|92.19|0
1637355000000|2021-11-19 20:50:00|95.78|93.38|94.81|92.41|95.78|93.38|94.59|92.19|0
1637355300000|2021-11-19 20:55:00|94.74|92.34|95.18|92.78|95.86|93.46|94.52|92.12|0
1637355600000|2021-11-19 21:00:00|95.04|92.64|95.18|92.78|95.41|93.01|95.03|92.63|0
1637355900000|2021-11-19 21:05:00|95.26|92.86|95.03|92.63|95.85|93.45|94.96|92.56|0
1637356200000|2021-11-19 21:10:00|95.26|92.86|95.63|93.23|95.78|93.38|95.11|92.71|0
1637568300000|2021-11-22 08:05:00|98.47|96.07|98.55|96.15|98.7|96.3|98.32|95.92|0
1637568600000|2021-11-22 08:10:00|98.62|96.22|98.32|95.92|98.62|96.22|98.24|95.84|0
1637568900000|2021-11-22 08:15:00|98.39|95.99|98.77|96.37|98.85|96.45|98.32|95.92|0
1637569200000|2021-11-22 08:20:00|98.85|96.45|99.23|96.83|99.46|97.06|98.85|96.45|0
1637569500000|2021-11-22 08:25:00|99.31|96.91|98.69|96.29|99.31|96.91|98.24|95.84|0
1637569800000|2021-11-22 08:30:00|98.77|96.37|99.15|96.75|99.15|96.75|98.62|96.22|0
1637570100000|2021-11-22 08:35:00|99.23|96.83|99.08|96.68|99.23|96.83|98.77|96.37|0
1637570400000|2021-11-22 08:40:00|99|96.6|98.84|96.44|99|96.6|98.77|96.37|0
1637570700000|2021-11-22 08:45:00|98.8|96.4|98.77|96.37|99.15|96.75|98.69|96.29|0
1637571000000|2021-11-22 08:50:00|98.69|96.29|98.53|96.13|98.76|96.36|98.3|95.9|0
1637571300000|2021-11-22 08:55:00|98.61|96.21|98.76|96.36|98.76|96.36|98.38|95.98|0
1637571600000|2021-11-22 09:00:00|98.69|96.29|98.99|96.59|98.99|96.59|98.38|95.98|0
1637571900000|2021-11-22 09:05:00|99.07|96.67|98.99|96.59|99.14|96.74|98.84|96.44|0
1637572200000|2021-11-22 09:10:00|98.91|96.51|98.91|96.51|99.22|96.82|98.84|96.44|0
1637572500000|2021-11-22 09:15:00|98.95|96.55|99.06|96.66|99.29|96.89|98.91|96.51|0
1637572800000|2021-11-22 09:20:00|97.82|95.42|97.97|95.57|97.97|95.57|97.74|95.34|0
1637573100000|2021-11-22 09:25:00|97.93|95.53|98.35|95.95|98.43|96.03|97.93|95.53|0
1637573400000|2021-11-22 09:30:00|98.43|96.03|98.05|95.65|98.43|96.03|97.97|95.57|0
1637573700000|2021-11-22 09:35:00|98.12|95.72|97.66|95.26|98.12|95.72|97.66|95.26|0
1637574000000|2021-11-22 09:40:00|97.59|95.19|97.51|95.11|97.66|95.26|97.51|95.11|0
1637574300000|2021-11-22 09:45:00|97.43|95.03|97.28|94.88|97.58|95.18|97.2|94.8|0
1637574600000|2021-11-22 09:50:00|97.2|94.8|97.66|95.26|97.73|95.33|97.2|94.8|0
1637574900000|2021-11-22 09:55:00|97.73|95.33|97.73|95.33|97.96|95.56|97.66|95.26|0
1637575200000|2021-11-22 10:00:00|97.81|95.41|97.88|95.48|98.11|95.71|97.73|95.33|0
1637575500000|2021-11-22 10:05:00|97.96|95.56|98.34|95.94|98.34|95.94|97.96|95.56|0
1637575800000|2021-11-22 10:10:00|98.42|96.02|98.26|95.86|98.65|96.25|98.19|95.79|0
1637576100000|2021-11-22 10:15:00|98.34|95.94|98.34|95.94|98.34|95.94|98.11|95.71|0
1637576400000|2021-11-22 10:20:00|98.26|95.86|98.26|95.86|98.34|95.94|98.18|95.78|0
1637576700000|2021-11-22 10:25:00|98.34|95.94|98.11|95.71|98.41|96.01|97.91|95.51|0
1637577000000|2021-11-22 10:30:00|98.07|95.67|97.87|95.47|98.18|95.78|97.87|95.47|0
1637577300000|2021-11-22 10:35:00|97.8|95.4|97.95|95.55|98.03|95.63|97.72|95.32|0
1637577600000|2021-11-22 10:40:00|97.87|95.47|97.95|95.55|98.03|95.63|97.72|95.32|0
1637577900000|2021-11-22 10:45:00|97.91|95.51|97.79|95.39|97.95|95.55|97.79|95.39|0
1637578200000|2021-11-22 10:50:00|97.87|95.47|97.72|95.32|97.91|95.51|97.49|95.09|0
1637578500000|2021-11-22 10:55:00|97.79|95.39|97.87|95.47|97.94|95.54|97.64|95.24|0
1637578800000|2021-11-22 11:00:00|97.79|95.39|98.05|95.65|98.17|95.77|97.79|95.39|0
1637579100000|2021-11-22 11:05:00|98.02|95.62|98.4|96|98.4|96|97.94|95.54|0
1637579400000|2021-11-22 11:10:00|98.32|95.92|98.4|96|98.48|96.08|98.32|95.92|0
1637579700000|2021-11-22 11:15:00|98.32|95.92|98.63|96.23|98.7|96.3|98.24|95.84|0
1637580000000|2021-11-22 11:20:00|98.55|96.15|98.78|96.38|98.78|96.38|98.55|96.15|0
1637580300000|2021-11-22 11:25:00|98.7|96.3|98.47|96.07|98.86|96.46|98.39|95.99|0
1637580600000|2021-11-22 11:30:00|98.39|95.99|98.62|96.22|98.62|96.22|98.24|95.84|0
1637580900000|2021-11-22 11:35:00|98.58|96.18|99.31|96.91|99.47|97.07|98.58|96.18|0
1637581200000|2021-11-22 11:40:00|99.39|96.99|98.85|96.45|99.62|97.22|98.77|96.37|0
1637581500000|2021-11-22 11:45:00|98.93|96.53|98.93|96.53|99|96.6|98.85|96.45|0
1637581800000|2021-11-22 11:50:00|98.96|96.56|97.62|95.22|98.96|96.56|97.16|94.76|0
1637582100000|2021-11-22 11:55:00|97.7|95.3|97.24|94.84|97.7|95.3|97.01|94.61|0
1637582400000|2021-11-22 12:00:00|97.16|94.76|97.54|95.14|98|95.6|97.16|94.76|0
1637582700000|2021-11-22 12:05:00|97.46|95.06|97.54|95.14|98.08|95.68|97.46|95.06|0
1637583000000|2021-11-22 12:10:00|97.58|95.18|98.81|96.41|99.04|96.64|97.39|94.99|0
1637583300000|2021-11-22 12:15:00|98.89|96.49|98.5|96.1|99.19|96.79|98.43|96.03|0
1637583600000|2021-11-22 12:20:00|98.46|96.06|96.94|94.54|98.66|96.26|96.63|94.23|0
1637583900000|2021-11-22 12:25:00|97.01|94.61|96.93|94.53|97.16|94.76|96.86|94.46|0
1637584200000|2021-11-22 12:30:00|96.86|94.46|97.31|94.91|97.62|95.22|96.86|94.46|0
1637584500000|2021-11-22 12:35:00|97.39|94.99|97.46|95.06|97.54|95.14|97.23|94.83|0
1637584800000|2021-11-22 12:40:00|97.54|95.14|97.39|94.99|97.54|95.14|97.31|94.91|0
1637585100000|2021-11-22 12:45:00|97.46|95.06|97.61|95.21|97.69|95.29|97.38|94.98|0
1637585400000|2021-11-22 12:50:00|97.69|95.29|97.38|94.98|97.69|95.29|97.38|94.98|0
1637585700000|2021-11-22 12:55:00|97.46|95.06|97.15|94.75|97.46|95.06|96.77|94.37|0
1637586000000|2021-11-22 13:00:00|97|94.6|97.07|94.67|97.15|94.75|96.77|94.37|0
1637586300000|2021-11-22 13:05:00|97.15|94.75|96.47|94.07|97.23|94.83|96.43|94.03|0
1637586600000|2021-11-22 13:10:00|96.54|94.14|96.09|93.69|96.77|94.37|96.09|93.69|0
1637586900000|2021-11-22 13:15:00|96.16|93.76|95.78|93.38|96.24|93.84|95.63|93.23|0
1637587200000|2021-11-22 13:20:00|95.71|93.31|96.16|93.76|96.16|93.76|95.63|93.23|0
1637587500000|2021-11-22 13:25:00|96.08|93.68|96.46|94.06|96.46|94.06|96.08|93.68|0
1637587800000|2021-11-22 13:30:00|96.39|93.99|97.22|94.82|97.29|94.89|96.38|93.98|0
1637588100000|2021-11-22 13:35:00|97.14|94.74|97.14|94.74|97.22|94.82|96.91|94.51|0
1637588400000|2021-11-22 13:40:00|97.06|94.66|97.06|94.66|97.29|94.89|96.76|94.36|0
1637588700000|2021-11-22 13:45:00|97.14|94.74|97.14|94.74|97.29|94.89|97.06|94.66|0
1637589000000|2021-11-22 13:50:00|97.06|94.66|97.44|95.04|97.52|95.12|96.98|94.58|0
1637589300000|2021-11-22 13:55:00|97.52|95.12|97.9|95.5|98.28|95.88|97.52|95.12|0
1637589600000|2021-11-22 14:00:00|98.05|95.65|99.43|97.03|99.74|97.34|97.82|95.42|0
1637589900000|2021-11-22 14:05:00|99.35|96.95|99.04|96.64|99.35|96.95|98.66|96.26|0
1637590200000|2021-11-22 14:10:00|98.97|96.57|98.81|96.41|99.43|97.03|98.81|96.41|0
1637590500000|2021-11-22 14:15:00|98.73|96.33|98.58|96.18|98.96|96.56|98.27|95.87|0
1637590800000|2021-11-22 14:20:00|98.43|96.03|97.81|95.41|98.5|96.1|97.81|95.41|0
1637591100000|2021-11-22 14:25:00|97.89|95.49|98.73|96.33|98.88|96.48|97.81|95.41|0
1637591400000|2021-11-22 14:30:00|98.96|96.56|99.39|96.99|100.59|98.19|98.73|96.33|0
1637591700000|2021-11-22 14:35:00|99.47|97.07|100.88|98.48|101.19|98.79|99.47|97.07|0
1637592000000|2021-11-22 14:40:00|101.19|98.79|101.58|99.18|101.58|99.18|99.95|97.55|0
1637592300000|2021-11-22 14:45:00|101.82|99.42|103.79|101.39|103.79|101.39|100.8|98.4|0
1637592600000|2021-11-22 14:50:00|103.95|101.55|104.31|101.91|104.75|102.35|103.4|101|0
1637592900000|2021-11-22 14:55:00|104.51|102.11|106.28|103.88|106.28|103.88|104.27|101.87|0
1637593200000|2021-11-22 15:00:00|106.6|104.2|108.38|105.98|109.45|107.05|106.52|104.12|0
1637593500000|2021-11-22 15:05:00|108.55|106.15|108.63|106.23|108.63|106.23|107.65|105.25|0
1637593800000|2021-11-22 15:10:00|108.71|106.31|108.87|106.47|109.12|106.72|108.46|106.06|0
1637594100000|2021-11-22 15:15:00|109.03|106.63|108.87|106.47|109.69|107.29|108.87|106.47|0
1637594400000|2021-11-22 15:20:00|108.95|106.55|109.52|107.12|109.52|107.12|108.79|106.39|0
1637594700000|2021-11-22 15:25:00|109.44|107.04|108.7|106.3|109.44|107.04|108.38|105.98|0
1637595000000|2021-11-22 15:30:00|108.78|106.38|109.36|106.96|109.52|107.12|108.78|106.38|0
1637595300000|2021-11-22 15:35:00|109.27|106.87|108.94|106.54|109.36|106.96|108.78|106.38|0
1637595600000|2021-11-22 15:40:00|108.86|106.46|108.62|106.22|109.03|106.63|108.62|106.22|0
1637595900000|2021-11-22 15:45:00|108.53|106.13|108.13|105.73|108.62|106.22|107.88|105.48|0
1637596200000|2021-11-22 15:50:00|108.21|105.81|107.88|105.48|108.53|106.13|107.8|105.4|0
1637596500000|2021-11-22 15:55:00|107.96|105.56|107.39|104.99|108.12|105.72|106.91|104.51|0
1637596800000|2021-11-22 16:00:00|107.47|105.07|106.42|104.02|107.63|105.23|106.26|103.86|0
1637597100000|2021-11-22 16:05:00|106.26|103.86|105.7|103.3|106.66|104.26|105.38|102.98|0
1637597400000|2021-11-22 16:10:00|105.62|103.22|106.02|103.62|106.18|103.78|105.38|102.98|0
1637597700000|2021-11-22 16:15:00|105.94|103.54|105.7|103.3|106.1|103.7|105.62|103.22|0
1637598000000|2021-11-22 16:20:00|105.78|103.38|105.85|103.45|106.26|103.86|105.21|102.81|0
1637598300000|2021-11-22 16:25:00|105.77|103.37|105.37|102.97|105.85|103.45|104.89|102.49|0
1637598600000|2021-11-22 16:30:00|105.45|103.05|105.85|103.45|106.13|103.73|105.05|102.65|0
1637598900000|2021-11-22 16:35:00|105.77|103.37|105.53|103.13|106.25|103.85|105.29|102.89|0
1637599200000|2021-11-22 16:40:00|105.45|103.05|104.25|101.85|105.61|103.21|104.17|101.77|0
1637599500000|2021-11-22 16:45:00|104.33|101.93|102.52|100.12|104.65|102.25|102.44|100.04|0
1637599800000|2021-11-22 16:50:00|102.67|100.27|98.65|96.25|102.99|100.59|98.57|96.17|0
1637600100000|2021-11-22 16:55:00|98.42|96.02|100.8|98.4|100.8|98.4|95.12|92.72|0
1637600400000|2021-11-22 17:00:00|100.65|98.25|100.59|98.19|102.35|99.95|98.75|96.35|0
1637600700000|2021-11-22 17:05:00|100.67|98.27|100.51|98.11|101.29|98.89|99.82|97.42|0
1637601000000|2021-11-22 17:10:00|100.44|98.04|100.28|97.88|101.44|99.04|100.05|97.65|0
1637601300000|2021-11-22 17:15:00|100.36|97.96|100.05|97.65|101.75|99.35|99.51|97.11|0
1637601600000|2021-11-22 17:20:00|100.2|97.8|98.82|96.42|100.43|98.03|98.67|96.27|0
1637601900000|2021-11-22 17:25:00|98.9|96.5|100.58|98.18|101.01|98.61|98.9|96.5|0
1637602200000|2021-11-22 17:30:00|100.51|98.11|101.28|98.88|101.51|99.11|100.28|97.88|0
1637602500000|2021-11-22 17:35:00|101.2|98.8|102.05|99.65|102.25|99.85|100.74|98.34|0
1637602800000|2021-11-22 17:40:00|102.21|99.81|100.27|97.87|104.11|101.71|100.04|97.64|0
1637603100000|2021-11-22 17:45:00|100.19|97.79|101.37|98.97|101.68|99.28|99.58|97.18|0
1637603400000|2021-11-22 17:50:00|101.44|99.04|99.97|97.57|101.52|99.12|99.74|97.34|0
1637603700000|2021-11-22 17:55:00|100.05|97.65|100.2|97.8|101.05|98.65|99.66|97.26|0
1637604000000|2021-11-22 18:00:00|100.28|97.88|99.5|97.1|100.28|97.88|99.2|96.8|0
1637604300000|2021-11-22 18:05:00|99.58|97.18|99.5|97.1|100.27|97.87|99.35|96.95|0
1637604600000|2021-11-22 18:10:00|99.58|97.18|100.04|97.64|100.27|97.87|99.5|97.1|0
1637604900000|2021-11-22 18:15:00|100.27|97.87|101.04|98.64|101.2|98.8|100.12|97.72|0
1637605200000|2021-11-22 18:20:00|100.97|98.57|101.43|99.03|101.59|99.19|100.81|98.41|0
1637605500000|2021-11-22 18:25:00|101.51|99.11|101.12|98.72|101.59|99.19|100.73|98.33|0
1637605800000|2021-11-22 18:30:00|101.2|98.8|101.04|98.64|101.74|99.34|101.04|98.64|0
1637606100000|2021-11-22 18:35:00|101.2|98.8|100.88|98.48|101.74|99.34|100.81|98.41|0
1637606400000|2021-11-22 18:40:00|100.84|98.44|101.11|98.71|101.19|98.79|100.11|97.71|0
1637606700000|2021-11-22 18:45:00|101.04|98.64|100.57|98.17|101.27|98.87|100.57|98.17|0
1637607000000|2021-11-22 18:50:00|100.53|98.13|100.57|98.17|101.03|98.63|100.41|98.01|0
1637607300000|2021-11-22 18:55:00|100.65|98.25|100.26|97.86|101.03|98.63|100.1|97.7|0
1637607600000|2021-11-22 19:00:00|100.41|98.01|101.97|99.57|102.04|99.64|99.95|97.55|0
1637607900000|2021-11-22 19:05:00|101.89|99.49|101.26|98.86|102.04|99.64|101.11|98.71|0
1637608200000|2021-11-22 19:10:00|101.34|98.94|101.57|99.17|101.57|99.17|100.8|98.4|0
1637608500000|2021-11-22 19:15:00|101.49|99.09|101.26|98.86|101.81|99.41|101.1|98.7|0
1637608800000|2021-11-22 19:20:00|101.3|98.9|101.34|98.94|101.65|99.25|100.79|98.39|0
1637609100000|2021-11-22 19:25:00|101.18|98.78|101.26|98.86|101.33|98.93|100.64|98.24|0
1637609400000|2021-11-22 19:30:00|101.18|98.78|101.57|99.17|102.19|99.79|101.1|98.7|0
1637609700000|2021-11-22 19:35:00|101.49|99.09|102.35|99.95|102.43|100.03|101.49|99.09|0
1637610000000|2021-11-22 19:40:00|102.27|99.87|102.34|99.94|102.58|100.18|101.95|99.55|0
1637610300000|2021-11-22 19:45:00|102.42|100.02|102.89|100.49|103.21|100.81|102.11|99.71|0
1637610600000|2021-11-22 19:50:00|102.97|100.57|104.99|102.59|104.99|102.59|102.97|100.57|0
1637610900000|2021-11-22 19:55:00|104.91|102.51|103.49|101.09|104.99|102.59|103.09|100.69|0
1637611200000|2021-11-22 20:00:00|103.57|101.17|104.44|102.04|104.76|102.36|103.02|100.62|0
1637611500000|2021-11-22 20:05:00|104.52|102.12|104.68|102.28|104.76|102.36|104.12|101.72|0
1637611800000|2021-11-22 20:10:00|104.76|102.36|104.12|101.72|105.47|103.07|104.04|101.64|0
1637612100000|2021-11-22 20:15:00|103.96|101.56|103.32|100.92|104.2|101.8|103.25|100.85|0
1637612400000|2021-11-22 20:20:00|103.4|101|103.17|100.77|103.8|101.4|102.93|100.53|0
1637612700000|2021-11-22 20:25:00|103.24|100.84|102.06|99.66|103.4|101|102.06|99.66|0
1637613000000|2021-11-22 20:30:00|101.99|99.59|101.91|99.51|102.14|99.74|101.59|99.19|0
1637613300000|2021-11-22 20:35:00|101.75|99.35|100.81|98.41|102.3|99.9|100.81|98.41|0
1637613600000|2021-11-22 20:40:00|100.97|98.57|98.35|95.95|101.12|98.72|98.27|95.87|0
1637613900000|2021-11-22 20:45:00|98.27|95.87|96.54|94.14|99|96.6|96.47|94.07|0
1637614200000|2021-11-22 20:50:00|96.2|93.8|93.55|91.15|96.24|93.84|92.9|90.5|0
1637614500000|2021-11-22 20:55:00|93.47|91.07|92.26|89.86|94.04|91.64|92.01|89.61|0
1637614800000|2021-11-22 21:00:00|92.55|90.15|92.46|90.06|93.06|90.66|90.89|88.49|0
1637615100000|2021-11-22 21:05:00|92.53|90.13|92.68|90.28|92.89|90.49|92.39|89.99|0
1637615400000|2021-11-22 21:10:00|92.75|90.35|93.69|91.29|93.77|91.37|92.68|90.28|0
1637615700000|2021-11-22 21:15:00|93.6|90.8|93.31|90.51|93.6|90.8|92.95|90.15|0
1637616000000|2021-11-22 21:20:00|93.38|90.58|93.6|90.8|93.82|91.02|93.24|90.44|0
1637616300000|2021-11-22 21:25:00|93.67|90.87|93.01|90.21|93.82|91.02|93.01|90.21|0
1637616600000|2021-11-22 21:30:00|92.94|90.14|92.72|89.92|93.38|90.58|92.58|89.78|0
1637616900000|2021-11-22 21:35:00|92.65|89.85|92.58|89.78|92.72|89.92|92.14|89.34|0
1637617200000|2021-11-22 21:40:00|92.5|89.7|93.01|90.21|93.08|90.28|92.5|89.7|0
1637617500000|2021-11-22 21:45:00|93.08|90.28|93.01|90.21|93.16|90.36|92.79|89.99|0
1637617800000|2021-11-22 21:50:00|93.08|90.28|93.59|90.79|93.59|90.79|92.94|90.14|0
1637618100000|2021-11-22 21:55:00|93.66|90.86|94.06|91.26|94.1|91.3|93.66|90.86|0
1637618400000|2021-11-22 22:00:00|94.05|91.25|94.09|91.29|94.19|91.39|93.95|91.15|0
1637618700000|2021-11-22 22:05:00|94.15|91.35|94|91.2|94.15|91.35|94|91.2|0
1637619000000|2021-11-22 22:10:00|93.99|91.19|94.02|91.22|94.02|91.22|93.99|91.19|0
1637619300000|2021-11-22 22:15:00|94.03|91.23|93.95|91.15|94.03|91.23|93.95|91.15|0
1637619600000|2021-11-22 22:20:00|93.94|91.14|93.96|91.16|94|91.2|93.94|91.14|0
1637619900000|2021-11-22 22:25:00|94|91.2|93.92|91.12|94|91.2|93.92|91.12|0
1637620200000|2021-11-22 22:30:00|93.91|91.11|93.88|91.08|93.94|91.14|93.88|91.08|0
1637620500000|2021-11-22 22:35:00|93.85|91.05|93.9|91.1|93.9|91.1|93.85|91.05|0
1637620800000|2021-11-22 22:40:00|93.89|91.09|93.89|91.09|93.9|91.1|93.89|91.09|0
1637621100000|2021-11-22 22:45:00|93.82|91.02|93.92|91.12|93.92|91.12|93.82|91.02|0
1637621400000|2021-11-22 22:50:00|93.93|91.13|93.92|91.12|93.96|91.16|93.89|91.09|0
1637621700000|2021-11-22 22:55:00|93.95|91.15|93.95|91.15|94.04|91.24|93.92|91.12|0
1637622000000|2021-11-22 23:00:00|94.34|91.54|94.96|92.16|95.11|92.31|94.34|91.54|0
1637622300000|2021-11-22 23:05:00|95|92.2|94.89|92.09|95.11|92.31|94.52|91.72|0
1637622600000|2021-11-22 23:10:00|94.96|92.16|94.81|92.01|95.11|92.31|94.81|92.01|0
1637622900000|2021-11-22 23:15:00|94.89|92.09|94.81|92.01|95.11|92.31|94.74|91.94|0
1637623200000|2021-11-22 23:20:00|94.89|92.09|94.66|91.86|94.89|92.09|94.52|91.72|0
1637623500000|2021-11-22 23:25:00|94.59|91.79|94.73|91.93|94.81|92.01|94.51|91.71|0
1637623800000|2021-11-22 23:30:00|94.77|91.97|94.44|91.64|94.81|92.01|94.29|91.49|0
1637624100000|2021-11-22 23:35:00|94.36|91.56|94.58|91.78|94.66|91.86|94.36|91.56|0
1637624400000|2021-11-22 23:40:00|94.55|91.75|94.22|91.42|94.73|91.93|94.22|91.42|0
1637624700000|2021-11-22 23:45:00|94.29|91.49|94.14|91.34|94.36|91.56|93.99|91.19|0
1637625000000|2021-11-22 23:50:00|94.18|91.38|94.36|91.56|94.43|91.63|94.18|91.38|0
1637625300000|2021-11-22 23:55:00|94.43|91.63|94.36|91.56|94.51|91.71|94.29|91.49|0
1637625600000|2021-11-23 00:00:00|94.43|91.63|94.06|91.26|94.43|91.63|93.62|90.82|0
1637625900000|2021-11-23 00:05:00|93.99|91.19|93.99|91.19|94.06|91.26|93.55|90.75|0
1637626200000|2021-11-23 00:10:00|94.06|91.26|94.13|91.33|94.28|91.48|93.91|91.11|0
1637626500000|2021-11-23 00:15:00|94.06|91.26|94.79|91.99|94.87|92.07|94.06|91.26|0
1637626800000|2021-11-23 00:20:00|94.72|91.92|94.83|92.03|94.94|92.14|94.57|91.77|0
1637627100000|2021-11-23 00:25:00|94.87|92.07|95.45|92.65|95.46|92.66|94.83|92.03|0
1637627400000|2021-11-23 00:30:00|95.38|92.58|95.01|92.21|95.45|92.65|94.79|91.99|0
1637627700000|2021-11-23 00:35:00|95.08|92.28|94.79|91.99|95.16|92.36|94.71|91.91|0
1637628000000|2021-11-23 00:40:00|94.86|92.06|95.08|92.28|95.15|92.35|94.86|92.06|0
1637628300000|2021-11-23 00:45:00|95.15|92.35|94.78|91.98|95.15|92.35|94.71|91.91|0
1637628600000|2021-11-23 00:50:00|94.86|92.06|94.49|91.69|94.86|92.06|94.41|91.61|0
1637628900000|2021-11-23 00:55:00|94.56|91.76|94.63|91.83|94.71|91.91|94.49|91.69|0
1637629200000|2021-11-23 01:00:00|94.71|91.91|94.59|91.79|95|92.2|94.56|91.76|0
1637629500000|2021-11-23 01:05:00|94.63|91.83|94.48|91.68|94.78|91.98|94.34|91.54|0
1637629800000|2021-11-23 01:10:00|94.41|91.61|93.75|90.95|94.48|91.68|93.75|90.95|0
1637630100000|2021-11-23 01:15:00|93.67|90.87|93.53|90.73|93.67|90.87|93.16|90.36|0
1637630400000|2021-11-23 01:20:00|93.6|90.8|93.38|90.58|93.6|90.8|93.23|90.43|0
1637630700000|2021-11-23 01:25:00|93.31|90.51|93.45|90.65|93.67|90.87|93.31|90.51|0
1637631000000|2021-11-23 01:30:00|93.52|90.72|94.07|91.27|94.18|91.38|93.38|90.58|0
1637631300000|2021-11-23 01:35:00|94.03|91.23|94.25|91.45|94.33|91.53|93.89|91.09|0
1637631600000|2021-11-23 01:40:00|94.33|91.53|93.96|91.16|94.33|91.53|93.81|91.01|0
1637631900000|2021-11-23 01:45:00|93.88|91.08|93.23|90.43|93.92|91.12|92.86|90.06|0
1637632200000|2021-11-23 01:50:00|93.3|90.5|93.08|90.28|93.66|90.86|93.08|90.28|0
1637632500000|2021-11-23 01:55:00|93.01|90.21|93.3|90.5|93.37|90.57|92.86|90.06|0
1637632800000|2021-11-23 02:00:00|93.37|90.57|92.93|90.13|93.44|90.64|92.93|90.13|0
1637633100000|2021-11-23 02:05:00|92.64|89.84|92.71|89.91|93|90.2|92.42|89.62|0
1637633400000|2021-11-23 02:10:00|92.64|89.84|92.96|90.16|93.22|90.42|92.57|89.77|0
1637633700000|2021-11-23 02:15:00|93|90.2|92.85|90.05|93.29|90.49|92.85|90.05|0
1637634000000|2021-11-23 02:20:00|92.93|90.13|92.13|89.33|93.07|90.27|92.13|89.33|0
1637634300000|2021-11-23 02:25:00|92.05|89.25|91.62|88.82|92.2|89.4|91.33|88.53|0
1637634600000|2021-11-23 02:30:00|91.26|88.46|90.69|87.89|91.4|88.6|90.4|87.6|0
1637634900000|2021-11-23 02:35:00|90.76|87.96|91.26|88.46|91.33|88.53|90.61|87.81|0
1637635200000|2021-11-23 02:40:00|91.33|88.53|91.33|88.53|91.4|88.6|91.04|88.24|0
1637635500000|2021-11-23 02:45:00|91.4|88.6|91.11|88.31|91.4|88.6|90.97|88.17|0
1637635800000|2021-11-23 02:50:00|91.18|88.38|91.68|88.88|91.76|88.96|91.11|88.31|0
1637636100000|2021-11-23 02:55:00|91.76|88.96|92.33|89.53|92.48|89.68|91.76|88.96|0
1637636400000|2021-11-23 03:00:00|92.48|89.68|92.84|90.04|93.06|90.26|92.26|89.46|0
1637636700000|2021-11-23 03:05:00|92.91|90.11|92.47|89.67|92.91|90.11|92.26|89.46|0
1637637000000|2021-11-23 03:10:00|92.4|89.6|92.47|89.67|92.55|89.75|92.33|89.53|0
1637637300000|2021-11-23 03:15:00|92.55|89.75|92.47|89.67|92.84|90.04|92.4|89.6|0
1637637600000|2021-11-23 03:20:00|92.4|89.6|92.76|89.96|92.76|89.96|92.4|89.6|0
1637637900000|2021-11-23 03:25:00|92.69|89.89|92.83|90.03|93.12|90.32|92.69|89.89|0
1637638200000|2021-11-23 03:30:00|92.76|89.96|92.76|89.96|92.76|89.96|92.54|89.74|0
1637638500000|2021-11-23 03:35:00|92.72|89.92|92.47|89.67|92.76|89.96|92.47|89.67|0
1637638800000|2021-11-23 03:40:00|92.54|89.74|92.39|89.59|92.54|89.74|92.25|89.45|0
1637639100000|2021-11-23 03:45:00|92.46|89.66|92.14|89.34|92.46|89.66|91.88|89.08|0
1637639400000|2021-11-23 03:50:00|92.1|89.3|92.39|89.59|92.39|89.59|92.03|89.23|0
1637639700000|2021-11-23 03:55:00|92.35|89.55|92.31|89.51|92.53|89.73|92.24|89.44|0
1637640000000|2021-11-23 04:00:00|92.46|89.66|92.82|90.02|92.97|90.17|92.39|89.59|0
1637640300000|2021-11-23 04:05:00|92.89|90.09|92.53|89.73|93.04|90.24|92.53|89.73|0
1637640600000|2021-11-23 04:10:00|92.56|89.76|92.53|89.73|92.67|89.87|92.46|89.66|0
1637640900000|2021-11-23 04:15:00|92.6|89.8|92.45|89.65|92.74|89.94|92.38|89.58|0
1637641200000|2021-11-23 04:20:00|92.53|89.73|92.52|89.72|92.6|89.8|92.45|89.65|0
1637641500000|2021-11-23 04:25:00|92.56|89.76|92.52|89.72|92.67|89.87|92.45|89.65|0
1637641800000|2021-11-23 04:30:00|92.45|89.65|92.52|89.72|92.56|89.76|92.38|89.58|0
1637642100000|2021-11-23 04:35:00|92.48|89.68|92.66|89.86|92.77|89.97|92.45|89.65|0
1637642400000|2021-11-23 04:40:00|92.59|89.79|92.37|89.57|92.66|89.86|92.3|89.5|0
1637642700000|2021-11-23 04:45:00|92.45|89.65|92.59|89.79|92.66|89.86|92.45|89.65|0
1637643000000|2021-11-23 04:50:00|92.66|89.86|92.95|90.15|93.02|90.22|92.59|89.79|0
1637643300000|2021-11-23 04:55:00|92.99|90.19|93.17|90.37|93.39|90.59|92.99|90.19|0
1637643600000|2021-11-23 05:00:00|93.2|90.4|92.73|89.93|93.46|90.66|92.73|89.93|0
1637643900000|2021-11-23 05:05:00|92.66|89.86|92.8|90|92.87|90.07|92.66|89.86|0
1637644200000|2021-11-23 05:10:00|92.73|89.93|92.36|89.56|92.73|89.93|92.36|89.56|0
1637644500000|2021-11-23 05:15:00|92.29|89.49|92.15|89.35|92.36|89.56|92.15|89.35|0
1637644800000|2021-11-23 05:20:00|92.11|89.31|92|89.2|92.15|89.35|91.86|89.06|0
1637645100000|2021-11-23 05:25:00|92.07|89.27|91.71|88.91|92.07|89.27|91.64|88.84|0
1637645400000|2021-11-23 05:30:00|91.57|88.77|91.49|88.69|91.57|88.77|91.28|88.48|0
1637645700000|2021-11-23 05:35:00|91.56|88.76|91.28|88.48|91.56|88.76|90.99|88.19|0
1637646000000|2021-11-23 05:40:00|91.35|88.55|89.99|87.19|91.42|88.62|89.99|87.19|0
1637646300000|2021-11-23 05:45:00|89.85|87.05|90.27|87.47|90.41|87.61|89.85|87.05|0
1637646600000|2021-11-23 05:50:00|90.23|87.43|90.13|87.33|90.27|87.47|89.91|87.11|0
1637646900000|2021-11-23 05:55:00|90.2|87.4|90.7|87.9|90.7|87.9|90.13|87.33|0
1637647200000|2021-11-23 06:00:00|90.62|87.82|91.12|88.32|91.27|88.47|90.55|87.75|0
1637647500000|2021-11-23 06:05:00|91.2|88.4|91.27|88.47|91.55|88.75|91.19|88.39|0
1637647800000|2021-11-23 06:10:00|91.34|88.54|91.19|88.39|91.34|88.54|91.05|88.25|0
1637648100000|2021-11-23 06:15:00|91.16|88.36|90.76|87.96|91.19|88.39|90.76|87.96|0
1637648400000|2021-11-23 06:20:00|90.8|88|89.98|87.18|90.9|88.1|89.98|87.18|0
1637648700000|2021-11-23 06:25:00|90.05|87.25|89.72|86.92|90.4|87.6|89.62|86.82|0
1637649000000|2021-11-23 06:30:00|89.83|87.03|90.83|88.03|90.93|88.13|89.51|86.71|0
1637649300000|2021-11-23 06:35:00|90.76|87.96|90.54|87.74|90.76|87.96|90.11|87.31|0
1637649600000|2021-11-23 06:40:00|90.61|87.81|91.11|88.31|91.18|88.38|90.61|87.81|0
1637649900000|2021-11-23 06:45:00|91.15|88.35|90.97|88.17|91.4|88.6|90.9|88.1|0
1637650200000|2021-11-23 06:50:00|90.9|88.1|90.75|87.95|90.97|88.17|90.61|87.81|0
1637650500000|2021-11-23 06:55:00|90.68|87.88|90.96|88.16|91.11|88.31|90.5|87.7|0
1637650800000|2021-11-23 07:00:00|90.89|88.09|90.82|88.02|91.18|88.38|90.32|87.52|0
1637651100000|2021-11-23 07:05:00|90.68|87.88|88.41|85.61|90.68|87.88|88.27|85.47|0
1637651400000|2021-11-23 07:10:00|88.34|85.54|87.71|84.91|88.69|85.89|87.57|84.77|0
1637651700000|2021-11-23 07:15:00|87.64|84.84|87.98|85.18|88.34|85.54|87.57|84.77|0
1637652000000|2021-11-23 07:20:00|87.91|85.11|88.83|86.03|89.25|86.45|87.7|84.9|0
1637652300000|2021-11-23 07:25:00|88.68|85.88|88.65|85.85|89.04|86.24|88.26|85.46|0
1637652600000|2021-11-23 07:30:00|88.68|85.88|88.4|85.6|88.75|85.95|88.26|85.46|0
1637652900000|2021-11-23 07:35:00|88.33|85.53|87.7|84.9|88.54|85.74|86.87|84.07|0
1637653200000|2021-11-23 07:40:00|87.63|84.83|88.96|86.16|89.24|86.44|87.49|84.69|0
1637653500000|2021-11-23 07:45:00|88.89|86.09|88.68|85.88|89.03|86.23|88.47|85.67|0
1637653800000|2021-11-23 07:50:00|88.61|85.81|90.09|87.29|90.23|87.43|88.61|85.81|0
1637654100000|2021-11-23 07:55:00|90.23|87.43|90.65|87.85|91.15|88.35|89.75|86.95|0
1637654400000|2021-11-23 08:00:00|90.54|87.74|90.29|87.49|91.36|88.56|90.22|87.42|0
1637654700000|2021-11-23 08:05:00|90.06|87.66|89.88|87.48|90.06|87.66|89.1|86.7|0
1637655000000|2021-11-23 08:10:00|89.81|87.41|89.45|87.05|90.77|88.37|89.03|86.63|0
1637655300000|2021-11-23 08:15:00|89.59|87.19|89.24|86.84|90.3|87.9|89.1|86.7|0
1637655600000|2021-11-23 08:20:00|89.31|86.91|88.85|86.45|89.73|87.33|88.39|85.99|0
1637655900000|2021-11-23 08:25:00|88.88|86.48|87.55|85.15|88.95|86.55|87.41|85.01|0
1637656200000|2021-11-23 08:30:00|87.41|85.01|89.66|87.26|89.87|87.47|85.34|82.94|0
1637656500000|2021-11-23 08:35:00|89.73|87.33|90.29|87.89|90.93|88.53|89.66|87.26|0
1637656800000|2021-11-23 08:40:00|90.22|87.82|90.36|87.96|90.36|87.96|89.44|87.04|0
1637657100000|2021-11-23 08:45:00|90.22|87.82|89.3|86.9|90.71|88.31|89.09|86.69|0
1637657400000|2021-11-23 08:50:00|89.33|86.93|90.01|87.61|90.7|88.3|88.27|85.87|0
1637657700000|2021-11-23 08:55:00|90.08|87.68|90.54|88.14|90.57|88.17|89.44|87.04|0
1637658000000|2021-11-23 09:00:00|90.5|88.1|90.08|87.68|91.29|88.89|89.97|87.57|0
1637658300000|2021-11-23 09:05:00|89.97|87.57|89.65|87.25|90.22|87.82|89.51|87.11|0
1637658600000|2021-11-23 09:10:00|89.72|87.32|90|87.6|90|87.6|89.23|86.83|0
1637658900000|2021-11-23 09:15:00|89.93|87.53|91|88.6|91.28|88.88|89.58|87.18|0
1637659200000|2021-11-23 09:20:00|91.03|88.63|91.92|89.52|91.92|89.52|90.85|88.45|0
1637659500000|2021-11-23 09:25:00|91.85|89.45|90.92|88.52|91.85|89.45|90.85|88.45|0
1637659800000|2021-11-23 09:30:00|90.99|88.59|90.92|88.52|91.42|89.02|90.56|88.16|0
1637660100000|2021-11-23 09:35:00|90.99|88.59|91.85|89.45|92.28|89.88|90.85|88.45|0
1637660400000|2021-11-23 09:40:00|91.78|89.38|91.92|89.52|92.35|89.95|91.77|89.37|0
1637660700000|2021-11-23 09:45:00|91.85|89.45|92.64|90.24|93.65|91.25|91.85|89.45|0
1637661000000|2021-11-23 09:50:00|92.78|90.38|92.35|89.95|93.14|90.74|92.27|89.87|0
1637661300000|2021-11-23 09:55:00|92.42|90.02|93.14|90.74|93.14|90.74|92.35|89.95|0
1637661600000|2021-11-23 10:00:00|93.21|90.81|93.36|90.96|93.65|91.25|93.14|90.74|0
1637661900000|2021-11-23 10:05:00|93.43|91.03|93.35|90.95|93.65|91.25|93.21|90.81|0
1637662200000|2021-11-23 10:10:00|93.43|91.03|93.93|91.53|94.08|91.68|93.35|90.95|0
1637662500000|2021-11-23 10:15:00|94.01|91.61|94.15|91.75|94.52|92.12|93.93|91.53|0
1637662800000|2021-11-23 10:20:00|94.19|91.79|93.93|91.53|94.26|91.86|93.93|91.53|0
1637663100000|2021-11-23 10:25:00|94|91.6|93.71|91.31|94.11|91.71|93.64|91.24|0
1637663400000|2021-11-23 10:30:00|93.78|91.38|93.42|91.02|93.86|91.46|93.27|90.87|0
1637663700000|2021-11-23 10:35:00|93.49|91.09|93.64|91.24|93.96|91.56|93.42|91.02|0
1637664000000|2021-11-23 10:40:00|93.71|91.31|94.11|91.71|94.51|92.11|93.71|91.31|0
1637664300000|2021-11-23 10:45:00|94.22|91.82|93.27|90.87|94.22|91.82|93.27|90.87|0
1637664600000|2021-11-23 10:50:00|93.3|90.9|93.85|91.45|94|91.6|93.27|90.87|0
1637664900000|2021-11-23 10:55:00|93.81|91.41|93.05|90.65|94.07|91.67|93.05|90.65|0
1637665200000|2021-11-23 11:00:00|93.27|90.87|92.61|90.21|93.56|91.16|92.32|89.92|0
1637665500000|2021-11-23 11:05:00|92.65|90.25|92.11|89.71|93.05|90.65|92.11|89.71|0
1637665800000|2021-11-23 11:10:00|92.04|89.64|91.6|89.2|92.04|89.64|91.25|88.85|0
1637666100000|2021-11-23 11:15:00|91.82|89.42|91.96|89.56|92.03|89.63|90.96|88.56|0
1637666400000|2021-11-23 11:20:00|92.03|89.63|92.1|89.7|92.82|90.42|91.96|89.56|0
1637666700000|2021-11-23 11:25:00|92.17|89.77|92.68|90.28|92.97|90.57|91.96|89.56|0
1637667000000|2021-11-23 11:30:00|92.75|90.35|92.1|89.7|93.44|91.04|90.98|88.58|0
1637667300000|2021-11-23 11:35:00|92.03|89.63|92.53|90.13|92.53|90.13|91.95|89.55|0
1637667600000|2021-11-23 11:40:00|92.46|90.06|92.53|90.13|92.74|90.34|92.31|89.91|0
1637667900000|2021-11-23 11:45:00|92.6|90.2|93.03|90.63|93.36|90.96|92.6|90.2|0
1637668200000|2021-11-23 11:50:00|93.1|90.7|93.76|91.36|93.83|91.43|93.1|90.7|0
1637668500000|2021-11-23 11:55:00|93.68|91.28|91.09|88.69|94.12|91.72|91.02|88.62|0
1637668800000|2021-11-23 12:00:00|91.2|88.8|91.23|88.83|91.45|89.05|91.16|88.76|0
1637669100000|2021-11-23 12:05:00|91.09|88.69|92.03|89.63|92.39|89.99|91.09|88.69|0
1637669400000|2021-11-23 12:10:00|91.88|89.48|91.34|88.94|91.88|89.48|91.12|88.72|0
1637669700000|2021-11-23 12:15:00|91.37|88.97|90.69|88.29|91.37|88.97|90.65|88.25|0
1637670000000|2021-11-23 12:20:00|90.58|88.18|91.37|88.97|91.81|89.41|90.58|88.18|0
1637670300000|2021-11-23 12:25:00|91.44|89.04|90.72|88.32|91.59|89.19|90.72|88.32|0
1637670600000|2021-11-23 12:30:00|90.65|88.25|90.61|88.21|90.72|88.32|89.93|87.53|0
1637670900000|2021-11-23 12:35:00|90.58|88.18|90.97|88.57|91.15|88.75|90.58|88.18|0
1637671200000|2021-11-23 12:40:00|91.01|88.61|91.08|88.68|91.29|88.89|90.82|88.42|0
1637671500000|2021-11-23 12:45:00|91.15|88.75|90.36|87.96|91.22|88.82|90.32|87.92|0
1637671800000|2021-11-23 12:50:00|90.29|87.89|90.71|88.31|90.86|88.46|90.14|87.74|0
1637672100000|2021-11-23 12:55:00|90.61|88.21|90.71|88.31|90.93|88.53|90.5|88.1|0
1637672400000|2021-11-23 13:00:00|90.64|88.24|91.5|89.1|91.5|89.1|90.5|88.1|0
1637672700000|2021-11-23 13:05:00|91.43|89.03|90.93|88.53|91.72|89.32|90.85|88.45|0
1637673000000|2021-11-23 13:10:00|90.78|88.38|91|88.6|91.07|88.67|90.71|88.31|0
1637673300000|2021-11-23 13:15:00|91.14|88.74|91.35|88.95|91.5|89.1|91|88.6|0
1637673600000|2021-11-23 13:20:00|91.43|89.03|91.21|88.81|91.57|89.17|90.71|88.31|0
1637673900000|2021-11-23 13:25:00|91.28|88.88|91.71|89.31|91.71|89.31|90.99|88.59|0
1637674200000|2021-11-23 13:30:00|91.64|89.24|91.35|88.95|91.78|89.38|90.92|88.52|0
1637674500000|2021-11-23 13:35:00|91.42|89.02|91.78|89.38|91.93|89.53|91.35|88.95|0
1637674800000|2021-11-23 13:40:00|91.71|89.31|91.93|89.53|92.22|89.82|91.42|89.02|0
1637675100000|2021-11-23 13:45:00|91.85|89.45|91.74|89.34|92.14|89.74|91.63|89.23|0
1637675400000|2021-11-23 13:50:00|91.78|89.38|91.42|89.02|92.14|89.74|91.34|88.94|0
1637675700000|2021-11-23 13:55:00|91.34|88.94|91.45|89.05|91.78|89.38|91.34|88.94|0
1637676000000|2021-11-23 14:00:00|91.49|89.09|91.7|89.3|91.78|89.38|91.27|88.87|0
1637676300000|2021-11-23 14:05:00|91.63|89.23|91.27|88.87|91.77|89.37|91.27|88.87|0
1637676600000|2021-11-23 14:10:00|91.41|89.01|91.7|89.3|91.77|89.37|91.34|88.94|0
1637676900000|2021-11-23 14:15:00|91.77|89.37|91.63|89.23|91.77|89.37|91.41|89.01|0
1637677200000|2021-11-23 14:20:00|91.55|89.15|91.77|89.37|91.77|89.37|91.55|89.15|0
1637677500000|2021-11-23 14:25:00|91.7|89.3|90.69|88.29|91.7|89.3|90.54|88.14|0
1637677800000|2021-11-23 14:30:00|90.83|88.43|89.04|86.64|92.13|89.73|89.04|86.64|0
1637678100000|2021-11-23 14:35:00|88.83|86.43|90.25|87.85|90.75|88.35|88.27|85.87|0
1637678400000|2021-11-23 14:40:00|90.04|87.64|92.27|89.87|93|90.6|89.9|87.5|0
1637678700000|2021-11-23 14:45:00|92.2|89.8|94.54|92.14|95.13|92.73|92.2|89.8|0
1637679000000|2021-11-23 14:50:00|94.39|91.99|95.5|93.1|95.73|93.33|94.02|91.62|0
1637679300000|2021-11-23 14:55:00|95.58|93.18|93.72|91.32|96.75|94.35|93.17|90.77|0
1637679600000|2021-11-23 15:00:00|93.5|91.1|91.45|89.05|93.94|91.54|90.95|88.55|0
1637679900000|2021-11-23 15:05:00|91.38|88.98|88.08|85.68|91.75|89.35|87.38|84.98|0
1637680200000|2021-11-23 15:10:00|88.23|85.83|88.08|85.68|89.51|87.11|87.1|84.7|0
1637680500000|2021-11-23 15:15:00|88.44|86.04|88.65|86.25|89.58|87.18|88.22|85.82|0
1637680800000|2021-11-23 15:20:00|88.97|86.57|88.01|85.61|88.97|86.57|87.59|85.19|0
1637681100000|2021-11-23 15:25:00|87.94|85.54|87.87|85.47|89.85|87.45|87.45|85.05|0
1637681400000|2021-11-23 15:30:00|87.45|85.05|88.01|85.61|89.42|87.02|87.24|84.84|0
1637681700000|2021-11-23 15:35:00|87.94|85.54|87.38|84.98|88.36|85.96|86.75|84.35|0
1637682000000|2021-11-23 15:40:00|87.45|85.05|86.82|84.42|87.94|85.54|86.75|84.35|0
1637682300000|2021-11-23 15:45:00|86.75|84.35|88.21|85.81|88.42|86.02|86.69|84.29|0
1637682600000|2021-11-23 15:50:00|88.14|85.74|86.81|84.41|88.77|86.37|86.81|84.41|0
1637682900000|2021-11-23 15:55:00|86.88|84.48|85.5|83.1|86.88|84.48|85.43|83.03|0
1637683200000|2021-11-23 16:00:00|85.57|83.17|85.36|82.96|86.33|83.93|83.83|81.43|0
1637683500000|2021-11-23 16:05:00|85.23|82.83|86.26|83.86|86.39|83.99|84.81|82.41|0
1637683800000|2021-11-23 16:10:00|86.39|83.99|89.38|86.98|89.74|87.34|86.26|83.86|0
1637684100000|2021-11-23 16:15:00|89.24|86.84|89.66|87.26|90.8|88.4|89.1|86.7|0
1637684400000|2021-11-23 16:20:00|89.59|87.19|90.16|87.76|90.23|87.83|89.45|87.05|0
1637684700000|2021-11-23 16:25:00|90.09|87.69|90.94|88.54|92.02|89.62|90.09|87.69|0
1637685000000|2021-11-23 16:30:00|90.8|88.4|89.52|87.12|92.16|89.76|89.52|87.12|0
1637685300000|2021-11-23 16:35:00|89.59|87.19|90.72|88.32|91.15|88.75|88.74|86.34|0
1637685600000|2021-11-23 16:40:00|90.8|88.4|89.16|86.76|91.29|88.89|89.16|86.76|0
1637685900000|2021-11-23 16:45:00|89.23|86.83|92.07|89.67|92.35|89.95|88.74|86.34|0
1637686200000|2021-11-23 16:50:00|92.14|89.74|88.13|85.73|92.64|90.24|88.13|85.73|0
1637686500000|2021-11-23 16:55:00|88.27|85.87|88.13|85.73|88.97|86.57|87.78|85.38|0
1637686800000|2021-11-23 17:00:00|87.99|85.59|86.24|83.84|88.55|86.15|85.83|83.43|0
1637687100000|2021-11-23 17:05:00|85.96|83.56|86.66|84.26|87.07|84.67|85.83|83.43|0
1637687400000|2021-11-23 17:10:00|86.86|84.46|85.27|82.87|87.63|85.23|85.27|82.87|0
1637687700000|2021-11-23 17:15:00|85.55|83.15|86.58|84.18|86.86|84.46|85.41|83.01|0
1637688000000|2021-11-23 17:20:00|86.65|84.25|88.4|86|88.4|86|86.44|84.04|0
1637688300000|2021-11-23 17:25:00|88.47|86.07|88.47|86.07|89.32|86.92|87.98|85.58|0
1637688600000|2021-11-23 17:30:00|88.4|86|87.98|85.58|89.46|87.06|87.91|85.51|0
1637688900000|2021-11-23 17:35:00|88.05|85.65|88.26|85.86|89.03|86.63|88.05|85.65|0
1637689200000|2021-11-23 17:40:00|88.33|85.93|87.2|84.8|88.82|86.42|86.92|84.52|0
1637689500000|2021-11-23 17:45:00|87.13|84.73|87.41|85.01|88.04|85.64|86.71|84.31|0
1637689800000|2021-11-23 17:50:00|87.34|84.94|86.71|84.31|87.97|85.57|86.71|84.31|0
1637690100000|2021-11-23 17:55:00|86.64|84.24|86.16|83.76|86.99|84.59|85.54|83.14|0
1637690400000|2021-11-23 18:00:00|86.09|83.69|86.71|84.31|87.41|85.01|85.47|83.07|0
1637690700000|2021-11-23 18:05:00|86.57|84.17|86.5|84.1|87.2|84.8|86.15|83.75|0
1637691000000|2021-11-23 18:10:00|86.36|83.96|87.86|85.46|88.07|85.67|84.9|82.5|0
1637691300000|2021-11-23 18:15:00|88|85.6|86.47|84.07|88.42|86.02|86.4|84|0
1637691600000|2021-11-23 18:20:00|86.61|84.21|87.65|85.25|88.13|85.73|86.61|84.21|0
1637691900000|2021-11-23 18:25:00|87.58|85.18|87.43|85.03|88.55|86.15|87.09|84.69|0
1637692200000|2021-11-23 18:30:00|87.37|84.97|86.39|83.99|87.37|84.97|86.33|83.93|0
1637692500000|2021-11-23 18:35:00|86.6|84.2|86.88|84.48|87.29|84.89|86.05|83.65|0
1637692800000|2021-11-23 18:40:00|86.95|84.55|86.53|84.13|87.57|85.17|86.46|84.06|0
1637693100000|2021-11-23 18:45:00|86.39|83.99|88.55|86.15|89.18|86.78|86.39|83.99|0
1637693400000|2021-11-23 18:50:00|88.62|86.22|91.31|88.91|91.31|88.91|88.62|86.22|0
1637693700000|2021-11-23 18:55:00|91.24|88.84|89.67|87.27|91.53|89.13|89.32|86.92|0
1637694000000|2021-11-23 19:00:00|89.74|87.34|89.28|86.88|90.81|88.41|89.18|86.78|0
1637694300000|2021-11-23 19:05:00|89.32|86.92|90.02|87.62|90.59|88.19|89.1|86.7|0
1637694600000|2021-11-23 19:10:00|89.95|87.55|89.74|87.34|90.45|88.05|89.56|87.16|0
1637694900000|2021-11-23 19:15:00|89.88|87.48|87.84|85.44|89.88|87.48|87.7|85.3|0
1637695200000|2021-11-23 19:20:00|87.91|85.51|88.96|86.56|89.74|87.34|87.91|85.51|0
1637695500000|2021-11-23 19:25:00|88.89|86.49|89.03|86.63|89.95|87.55|88.75|86.35|0
1637695800000|2021-11-23 19:30:00|88.96|86.56|88.11|85.71|89.95|87.55|87.76|85.36|0
1637696100000|2021-11-23 19:35:00|88.25|85.85|89.09|86.69|90.01|87.61|88.18|85.78|0
1637696400000|2021-11-23 19:40:00|89.16|86.76|90.15|87.75|90.15|87.75|88.95|86.55|0
1637696700000|2021-11-23 19:45:00|90.08|87.68|92.88|90.48|93.03|90.63|89.83|87.43|0
1637697000000|2021-11-23 19:50:00|92.96|90.56|90.87|88.47|92.96|90.56|89.23|86.83|0
1637697300000|2021-11-23 19:55:00|90.8|88.4|90.66|88.26|91.38|88.98|89.87|87.47|0
1637697600000|2021-11-23 20:00:00|90.73|88.33|89.61|87.21|90.8|88.4|89.01|86.61|0
1637697900000|2021-11-23 20:05:00|89.87|87.47|91.38|88.98|91.59|89.19|89.87|87.47|0
1637698200000|2021-11-23 20:10:00|91.3|88.9|91.09|88.69|91.3|88.9|90.44|88.04|0
1637698500000|2021-11-23 20:15:00|91.23|88.83|89.65|87.25|91.59|89.19|89.65|87.25|0
1637698800000|2021-11-23 20:20:00|89.86|87.46|89.93|87.53|90.22|87.82|89.29|86.89|0
1637699100000|2021-11-23 20:25:00|90.07|87.67|89.71|87.31|91.23|88.83|89.64|87.24|0
1637699400000|2021-11-23 20:30:00|89.64|87.24|90.18|87.78|91.15|88.75|89.64|87.24|0
1637699700000|2021-11-23 20:35:00|90.21|87.81|91.29|88.89|91.95|89.55|89.71|87.31|0
1637700000000|2021-11-23 20:40:00|91.44|89.04|91.87|89.47|92.46|90.06|91.37|88.97|0
1637700300000|2021-11-23 20:45:00|91.8|89.4|90.86|88.46|92.16|89.76|90.5|88.1|0
1637700600000|2021-11-23 20:50:00|91.44|89.04|91.17|88.77|94.43|92.03|90.84|88.44|0
1637700900000|2021-11-23 20:55:00|91.13|88.73|92.55|90.15|93.14|90.74|90.7|88.3|0
1637701200000|2021-11-23 21:00:00|91.9|89.5|91.02|88.62|92.19|89.79|91.02|88.62|0
1637701500000|2021-11-23 21:05:00|91.1|88.7|90.66|88.26|91.39|88.99|90.59|88.19|0
1637701800000|2021-11-23 21:10:00|90.59|88.19|90.08|87.68|90.95|88.55|90.08|87.68|0
1637702100000|2021-11-23 21:15:00|90.5|87.7|90.93|88.13|91.29|88.49|90.43|87.63|0
1637702400000|2021-11-23 21:20:00|91|88.2|90.64|87.84|91.29|88.49|90.64|87.84|0
1637702700000|2021-11-23 21:25:00|90.89|88.09|91|88.2|91.07|88.27|90.64|87.84|0
1637703000000|2021-11-23 21:30:00|91.14|88.34|91.21|88.41|91.29|88.49|90.85|88.05|0
1637703300000|2021-11-23 21:35:00|91.29|88.49|91.14|88.34|91.5|88.7|91.14|88.34|0
1637703600000|2021-11-23 21:40:00|91.21|88.41|91.61|88.81|91.72|88.92|91.21|88.41|0
1637703900000|2021-11-23 21:45:00|91.65|88.85|91.64|88.84|91.72|88.92|91.5|88.7|0
1637704200000|2021-11-23 21:50:00|91.57|88.77|91.57|88.77|91.93|89.13|91.57|88.77|0
1637704500000|2021-11-23 21:55:00|91.61|88.81|91.82|89.02|91.93|89.13|91.57|88.77|0
1637704800000|2021-11-23 22:00:00|91.89|89.09|91.73|88.93|91.89|89.09|91.72|88.92|0
1637705100000|2021-11-23 22:05:00|91.79|88.99|91.73|88.93|91.79|88.99|91.67|88.87|0
1637705400000|2021-11-23 22:10:00|91.75|88.95|91.69|88.89|91.77|88.97|91.69|88.89|0
1637705700000|2021-11-23 22:15:00|91.76|88.96|91.76|88.96|91.76|88.96|91.74|88.94|0
1637706000000|2021-11-23 22:20:00|91.78|88.98|91.84|89.04|91.84|89.04|91.78|88.98|0
1637706300000|2021-11-23 22:25:00|91.87|89.07|91.92|89.12|91.92|89.12|91.77|88.97|0
1637706600000|2021-11-23 22:30:00|91.84|89.04|91.92|89.12|91.92|89.12|91.84|89.04|0
1637706900000|2021-11-23 22:35:00|91.83|89.03|91.85|89.05|91.85|89.05|91.77|88.97|0
1637707200000|2021-11-23 22:40:00|91.82|89.02|91.76|88.96|91.87|89.07|91.6|88.8|0
1637707500000|2021-11-23 22:45:00|91.77|88.97|91.7|88.9|91.77|88.97|91.7|88.9|0
1637707800000|2021-11-23 22:50:00|91.76|88.96|91.76|88.96|91.76|88.96|91.75|88.95|0
1637708100000|2021-11-23 22:55:00|91.77|88.97|91.75|88.95|91.82|89.02|91.75|88.95|0
1637708400000|2021-11-23 23:00:00|92.17|89.37|91.77|88.97|92.35|89.55|91.77|88.97|0
1637708700000|2021-11-23 23:05:00|91.84|89.04|91.33|88.53|91.91|89.11|91.19|88.39|0
1637709000000|2021-11-23 23:10:00|91.4|88.6|91.65|88.85|91.65|88.85|91.26|88.46|0
1637709300000|2021-11-23 23:15:00|91.69|88.89|92.27|89.47|92.27|89.47|91.69|88.89|0
1637709600000|2021-11-23 23:20:00|92.35|89.55|92.2|89.4|92.35|89.55|92.16|89.36|0
1637709900000|2021-11-23 23:25:00|92.34|89.54|92.2|89.4|92.49|89.69|92.2|89.4|0
1637710200000|2021-11-23 23:30:00|92.27|89.47|91.54|88.74|92.27|89.47|91.47|88.67|0
1637710500000|2021-11-23 23:35:00|91.4|88.6|91.39|88.59|91.54|88.74|91.32|88.52|0
1637710800000|2021-11-23 23:40:00|91.32|88.52|91.54|88.74|91.54|88.74|91.18|88.38|0
1637711100000|2021-11-23 23:45:00|91.46|88.66|91.32|88.52|91.75|88.95|91.25|88.45|0
1637711400000|2021-11-23 23:50:00|91.25|88.45|91.17|88.37|91.25|88.45|91.03|88.23|0
1637711700000|2021-11-23 23:55:00|91.13|88.33|91.1|88.3|91.32|88.52|90.88|88.08|0
1637712000000|2021-11-24 00:00:00|91.17|88.37|92.26|89.46|92.4|89.6|91.17|88.37|0
1637712300000|2021-11-24 00:05:00|92.33|89.53|92.26|89.46|92.62|89.82|92.18|89.38|0
1637712600000|2021-11-24 00:10:00|92.33|89.53|92.4|89.6|92.62|89.82|92.33|89.53|0
1637712900000|2021-11-24 00:15:00|92.47|89.67|92.18|89.38|92.62|89.82|92.18|89.38|0
1637713200000|2021-11-24 00:20:00|92.11|89.31|91.89|89.09|92.25|89.45|91.89|89.09|0
1637713500000|2021-11-24 00:25:00|91.96|89.16|92.18|89.38|92.18|89.38|91.81|89.01|0
1637713800000|2021-11-24 00:30:00|92.11|89.31|91.74|88.94|92.18|89.38|91.67|88.87|0
1637714100000|2021-11-24 00:35:00|91.67|88.87|91.59|88.79|91.81|89.01|91.52|88.72|0
1637714400000|2021-11-24 00:40:00|91.67|88.87|91.52|88.72|91.96|89.16|91.52|88.72|0
1637714700000|2021-11-24 00:45:00|91.59|88.79|91.52|88.72|91.66|88.86|91.45|88.65|0
1637715000000|2021-11-24 00:50:00|91.45|88.65|92.1|89.3|92.1|89.3|91.37|88.57|0
1637715300000|2021-11-24 00:55:00|92.17|89.37|91.88|89.08|92.17|89.37|91.88|89.08|0
1637715600000|2021-11-24 01:00:00|91.95|89.15|92.02|89.22|92.61|89.81|91.88|89.08|0
1637715900000|2021-11-24 01:05:00|91.95|89.15|91.95|89.15|92.17|89.37|91.95|89.15|0
1637716200000|2021-11-24 01:10:00|91.87|89.07|91.87|89.07|92.02|89.22|91.87|89.07|0
1637716500000|2021-11-24 01:15:00|91.95|89.15|92.49|89.69|92.6|89.8|91.95|89.15|0
1637716800000|2021-11-24 01:20:00|92.53|89.73|92.38|89.58|92.67|89.87|92.31|89.51|0
1637717100000|2021-11-24 01:25:00|92.53|89.73|92.52|89.72|92.6|89.8|92.23|89.43|0
1637717400000|2021-11-24 01:30:00|92.45|89.65|92.74|89.94|92.82|90.02|92.45|89.65|0
1637717700000|2021-11-24 01:35:00|92.67|89.87|92.52|89.72|92.89|90.09|92.38|89.58|0
1637718000000|2021-11-24 01:40:00|92.45|89.65|92.45|89.65|92.52|89.72|92.3|89.5|0
1637718300000|2021-11-24 01:45:00|92.52|89.72|92.52|89.72|92.67|89.87|92.45|89.65|0
1637718600000|2021-11-24 01:50:00|92.59|89.79|92.74|89.94|92.74|89.94|92.59|89.79|0
1637718900000|2021-11-24 01:55:00|92.66|89.86|92.52|89.72|92.74|89.94|92.37|89.57|0
1637719200000|2021-11-24 02:00:00|92.44|89.64|91.42|88.62|92.44|89.64|91.28|88.48|0
1637719500000|2021-11-24 02:05:00|91.35|88.55|91.31|88.51|91.71|88.91|91.2|88.4|0
1637719800000|2021-11-24 02:10:00|91.28|88.48|91.06|88.26|91.49|88.69|91.02|88.22|0
1637720100000|2021-11-24 02:15:00|91.13|88.33|91.2|88.4|91.27|88.47|91.06|88.26|0
1637720400000|2021-11-24 02:20:00|91.13|88.33|90.98|88.18|91.34|88.54|90.98|88.18|0
1637720700000|2021-11-24 02:25:00|91.05|88.25|91.2|88.4|91.42|88.62|90.98|88.18|0
1637721000000|2021-11-24 02:30:00|91.13|88.33|91.41|88.61|91.49|88.69|91.13|88.33|0
1637721300000|2021-11-24 02:35:00|91.34|88.54|91.37|88.57|91.49|88.69|91.27|88.47|0
1637721600000|2021-11-24 02:40:00|91.41|88.61|91.27|88.47|91.48|88.68|91.12|88.32|0
1637721900000|2021-11-24 02:45:00|91.23|88.43|91.19|88.39|91.34|88.54|91.19|88.39|0
1637722200000|2021-11-24 02:50:00|91.26|88.46|91.33|88.53|91.48|88.68|91.19|88.39|0
1637722500000|2021-11-24 02:55:00|91.26|88.46|91.26|88.46|91.33|88.53|91.12|88.32|0
1637722800000|2021-11-24 03:00:00|91.3|88.5|90.11|87.31|91.41|88.61|90.11|87.31|0
1637723100000|2021-11-24 03:05:00|89.96|87.16|90.18|87.38|90.32|87.52|89.82|87.02|0
1637723400000|2021-11-24 03:10:00|90.11|87.31|90.32|87.52|90.39|87.59|90.03|87.23|0
1637723700000|2021-11-24 03:15:00|90.39|87.59|90.46|87.66|90.61|87.81|90.32|87.52|0
1637724000000|2021-11-24 03:20:00|90.5|87.7|90.75|87.95|90.89|88.09|90.46|87.66|0
1637724300000|2021-11-24 03:25:00|90.68|87.88|91.11|88.31|91.18|88.38|90.68|87.88|0
1637724600000|2021-11-24 03:30:00|91.03|88.23|90.89|88.09|91.11|88.31|90.89|88.09|0
1637724900000|2021-11-24 03:35:00|90.82|88.02|90.89|88.09|91.18|88.38|90.82|88.02|0
1637725200000|2021-11-24 03:40:00|90.82|88.02|90.67|87.87|90.89|88.09|90.67|87.87|0
1637725500000|2021-11-24 03:45:00|90.6|87.8|90.52|87.72|90.6|87.8|90.45|87.65|0
1637725800000|2021-11-24 03:50:00|90.45|87.65|90.67|87.87|90.81|88.01|90.45|87.65|0
1637726100000|2021-11-24 03:55:00|90.74|87.94|90.59|87.79|90.74|87.94|90.52|87.72|0
1637726400000|2021-11-24 04:00:00|90.52|87.72|90.09|87.29|90.59|87.79|90.09|87.29|0
1637726700000|2021-11-24 04:05:00|90.02|87.22|89.94|87.14|90.02|87.22|89.66|86.86|0
1637727000000|2021-11-24 04:10:00|90.02|87.22|89.16|86.36|90.02|87.22|89.16|86.36|0
1637727300000|2021-11-24 04:15:00|89.23|86.43|89.4|86.6|89.4|86.6|89.09|86.29|0
1637727600000|2021-11-24 04:20:00|89.37|86.57|89.22|86.42|89.44|86.64|89.08|86.28|0
1637727900000|2021-11-24 04:25:00|89.3|86.5|89.58|86.78|89.58|86.78|89.22|86.42|0
1637728200000|2021-11-24 04:30:00|89.51|86.71|89.51|86.71|89.65|86.85|89.36|86.56|0
1637728500000|2021-11-24 04:35:00|89.58|86.78|89.72|86.92|89.86|87.06|89.51|86.71|0
1637728800000|2021-11-24 04:40:00|89.68|86.88|89.72|86.92|89.86|87.06|89.68|86.88|0
1637729100000|2021-11-24 04:45:00|89.65|86.85|89.86|87.06|89.86|87.06|89.5|86.7|0
1637729400000|2021-11-24 04:50:00|89.93|87.13|89.86|87.06|90|87.2|89.79|86.99|0
1637729700000|2021-11-24 04:55:00|89.93|87.13|89.71|86.91|89.93|87.13|89.64|86.84|0
1637730000000|2021-11-24 05:00:00|89.64|86.84|90.14|87.34|90.21|87.41|89.64|86.84|0
1637730300000|2021-11-24 05:05:00|90.21|87.41|90.21|87.41|90.43|87.63|90.14|87.34|0
1637730600000|2021-11-24 05:10:00|90.25|87.45|90.64|87.84|90.64|87.84|90.07|87.27|0
1637730900000|2021-11-24 05:15:00|90.6|87.8|90.57|87.77|90.86|88.06|90.5|87.7|0
1637731200000|2021-11-24 05:20:00|90.6|87.8|90.57|87.77|90.75|87.95|90.5|87.7|0
1637731500000|2021-11-24 05:25:00|90.6|87.8|90.85|88.05|90.93|88.13|90.46|87.66|0
1637731800000|2021-11-24 05:30:00|90.93|88.13|91.72|88.92|91.9|89.1|90.93|88.13|0
1637732100000|2021-11-24 05:35:00|91.65|88.85|91.72|88.92|91.79|88.99|91.54|88.74|0
1637732400000|2021-11-24 05:40:00|91.79|88.99|92.01|89.21|92.01|89.21|91.65|88.85|0
1637732700000|2021-11-24 05:45:00|91.97|89.17|91.93|89.13|92.19|89.39|91.86|89.06|0
1637733000000|2021-11-24 05:50:00|91.86|89.06|92.37|89.57|92.44|89.64|91.79|88.99|0
1637733300000|2021-11-24 05:55:00|92.3|89.5|92.59|89.79|92.59|89.79|92.26|89.46|0
1637733600000|2021-11-24 06:00:00|92.52|89.72|93.03|90.23|93.1|90.3|92.37|89.57|0
1637733900000|2021-11-24 06:05:00|92.95|90.15|92.66|89.86|92.95|90.15|92.37|89.57|0
1637734200000|2021-11-24 06:10:00|92.62|89.82|92.8|90|92.88|90.08|92.59|89.79|0
1637734500000|2021-11-24 06:15:00|92.88|90.08|93.02|90.22|93.17|90.37|92.88|90.08|0
1637734800000|2021-11-24 06:20:00|93.13|90.33|93.09|90.29|93.17|90.37|93.02|90.22|0
1637735100000|2021-11-24 06:25:00|93.02|90.22|93.17|90.37|93.17|90.37|92.87|90.07|0
1637735400000|2021-11-24 06:30:00|93.24|90.44|93.24|90.44|93.31|90.51|93.02|90.22|0
1637735700000|2021-11-24 06:35:00|93.16|90.36|93.46|90.66|93.46|90.66|93.16|90.36|0
1637736000000|2021-11-24 06:40:00|93.38|90.58|93.53|90.73|93.75|90.95|93.31|90.51|0
1637736300000|2021-11-24 06:45:00|93.46|90.66|93.05|90.25|93.53|90.73|93.01|90.21|0
1637736600000|2021-11-24 06:50:00|93.09|90.29|93.16|90.36|93.31|90.51|93.01|90.21|0
1637736900000|2021-11-24 06:55:00|93.23|90.43|93.16|90.36|93.6|90.8|93.16|90.36|0
1637737200000|2021-11-24 07:00:00|93.38|90.58|93.45|90.65|93.67|90.87|93.16|90.36|0
1637737500000|2021-11-24 07:05:00|93.48|90.68|93.59|90.79|93.74|90.94|93.45|90.65|0
1637737800000|2021-11-24 07:10:00|93.67|90.87|93|90.2|93.67|90.87|92.93|90.13|0
1637738100000|2021-11-24 07:15:00|93.08|90.28|92.78|89.98|93.08|90.28|92.64|89.84|0
1637738400000|2021-11-24 07:20:00|92.71|89.91|92.49|89.69|92.78|89.98|92.34|89.54|0
1637738700000|2021-11-24 07:25:00|92.42|89.62|92.2|89.4|92.63|89.83|92.01|89.21|0
1637739000000|2021-11-24 07:30:00|92.27|89.47|91.47|88.67|92.27|89.47|91.4|88.6|0
1637739300000|2021-11-24 07:35:00|91.39|88.59|91.83|89.03|91.9|89.1|91.25|88.45|0
1637739600000|2021-11-24 07:40:00|91.9|89.1|92.12|89.32|92.12|89.32|91.76|88.96|0
1637739900000|2021-11-24 07:45:00|92.08|89.28|91.61|88.81|92.08|89.28|91.61|88.81|0
1637740200000|2021-11-24 07:50:00|91.83|89.03|91.82|89.02|92.12|89.32|91.68|88.88|0
1637740500000|2021-11-24 07:55:00|91.75|88.95|91.68|88.88|91.82|89.02|91.39|88.59|0
1637740800000|2021-11-24 08:00:00|91.53|88.73|92.47|89.67|92.69|89.89|90.7|87.9|0
1637741100000|2021-11-24 08:05:00|92.2|89.8|91.69|89.29|92.49|90.09|91.69|89.29|0
1637741400000|2021-11-24 08:10:00|91.62|89.22|91.54|89.14|91.98|89.58|91.33|88.93|0
1637741700000|2021-11-24 08:15:00|91.47|89.07|92.49|90.09|92.49|90.09|91.47|89.07|0
1637742000000|2021-11-24 08:20:00|92.41|90.01|92.7|90.3|92.85|90.45|91.9|89.5|0
1637742300000|2021-11-24 08:25:00|92.63|90.23|92.19|89.79|92.78|90.38|91.68|89.28|0
1637742600000|2021-11-24 08:30:00|92.15|89.75|92.44|90.04|92.7|90.3|91.57|89.17|0
1637742900000|2021-11-24 08:35:00|92.41|90.01|92.12|89.72|92.52|90.12|91.9|89.5|0
1637743200000|2021-11-24 08:40:00|92.15|89.75|92.63|90.23|92.63|90.23|92.15|89.75|0
1637743500000|2021-11-24 08:45:00|92.55|90.15|92.48|90.08|92.84|90.44|92.26|89.86|0
1637743800000|2021-11-24 08:50:00|92.44|90.04|92.11|89.71|92.55|90.15|91.89|89.49|0
1637744100000|2021-11-24 08:55:00|92.15|89.75|92.11|89.71|92.26|89.86|91.82|89.42|0
1637744400000|2021-11-24 09:00:00|92.04|89.64|91.09|88.69|92.18|89.78|91.02|88.62|0
1637744700000|2021-11-24 09:05:00|91.02|88.62|91.53|89.13|91.67|89.27|90.73|88.33|0
1637745000000|2021-11-24 09:10:00|91.6|89.2|91.38|88.98|91.89|89.49|91.24|88.84|0
1637745300000|2021-11-24 09:15:00|91.31|88.91|91.67|89.27|91.74|89.34|90.8|88.4|0
1637745600000|2021-11-24 09:20:00|91.89|89.49|92.47|90.07|92.47|90.07|91.89|89.49|0
1637745900000|2021-11-24 09:25:00|92.54|90.14|92.39|89.99|92.83|90.43|92.17|89.77|0
1637746200000|2021-11-24 09:30:00|92.32|89.92|91.95|89.55|92.32|89.92|91.81|89.41|0
1637746500000|2021-11-24 09:35:00|91.88|89.48|91.08|88.68|91.88|89.48|90.79|88.39|0
1637746800000|2021-11-24 09:40:00|90.94|88.54|90.43|88.03|91.23|88.83|90.22|87.82|0
1637747100000|2021-11-24 09:45:00|90.51|88.11|90.5|88.1|90.58|88.18|89.72|87.32|0
1637747400000|2021-11-24 09:50:00|90.43|88.03|88.43|86.03|90.43|88.03|88.29|85.89|0
1637747700000|2021-11-24 09:55:00|88.36|85.96|88.79|86.39|89.39|86.99|88.01|85.61|0
1637748000000|2021-11-24 10:00:00|88.86|86.46|89.71|87.31|89.82|87.42|88.29|85.89|0
1637748300000|2021-11-24 10:05:00|89.78|87.38|89.21|86.81|89.85|87.45|89.07|86.67|0
1637748600000|2021-11-24 10:10:00|89|86.6|89.85|87.45|89.92|87.52|88.93|86.53|0
1637748900000|2021-11-24 10:15:00|89.81|87.41|90.28|87.88|90.64|88.24|89.81|87.41|0
1637749200000|2021-11-24 10:20:00|90.42|88.02|90.06|87.66|90.49|88.09|89.78|87.38|0
1637749500000|2021-11-24 10:25:00|90.13|87.73|89.67|87.27|90.17|87.77|89.63|87.23|0
1637749800000|2021-11-24 10:30:00|89.63|87.23|89.88|87.48|89.99|87.59|89.27|86.87|0
1637750100000|2021-11-24 10:35:00|89.92|87.52|89.34|86.94|90.06|87.66|89.24|86.84|0
1637750400000|2021-11-24 10:40:00|89.27|86.87|89.56|87.16|89.7|87.3|89.02|86.62|0
1637750700000|2021-11-24 10:45:00|89.45|87.05|88.49|86.09|89.98|87.58|88.49|86.09|0
1637751000000|2021-11-24 10:50:00|88.35|85.95|88.49|86.09|88.7|86.3|88.06|85.66|0
1637751300000|2021-11-24 10:55:00|88.56|86.16|87.57|85.17|88.56|86.16|87.53|85.13|0
1637751600000|2021-11-24 11:00:00|87.64|85.24|87.5|85.1|87.85|85.45|87.29|84.89|0
1637751900000|2021-11-24 11:05:00|87.57|85.17|87.57|85.17|87.85|85.45|87.29|84.89|0
1637752200000|2021-11-24 11:10:00|87.53|85.13|87.63|85.23|87.85|85.45|87.29|84.89|0
1637752500000|2021-11-24 11:15:00|87.56|85.16|90.69|88.29|90.98|88.58|87.12|84.72|0
1637752800000|2021-11-24 11:20:00|90.73|88.33|90.62|88.22|91.37|88.97|90.34|87.94|0
1637753100000|2021-11-24 11:25:00|90.55|88.15|90.76|88.36|90.98|88.58|90.48|88.08|0
1637753400000|2021-11-24 11:30:00|90.83|88.43|91.08|88.68|91.26|88.86|90.55|88.15|0
1637753700000|2021-11-24 11:35:00|91.12|88.72|91.55|89.15|91.55|89.15|91.12|88.72|0
1637754000000|2021-11-24 11:40:00|91.62|89.22|92.63|90.23|92.63|90.23|91.62|89.22|0
1637754300000|2021-11-24 11:45:00|92.56|90.16|92.52|90.12|92.85|90.45|92.2|89.8|0
1637754600000|2021-11-24 11:50:00|92.56|90.16|91.76|89.36|92.71|90.31|91.76|89.36|0
1637754900000|2021-11-24 11:55:00|91.83|89.43|91.11|88.71|91.83|89.43|91.07|88.67|0
1637755200000|2021-11-24 12:00:00|91.33|88.93|91.33|88.93|92.12|89.72|91.04|88.64|0
1637755500000|2021-11-24 12:05:00|91.4|89|90.54|88.14|91.4|89|90.46|88.06|0
1637755800000|2021-11-24 12:10:00|90.46|88.06|90.53|88.13|91.04|88.64|90.39|87.99|0
1637756100000|2021-11-24 12:15:00|90.61|88.21|90.96|88.56|91.11|88.71|90.39|87.99|0
1637756400000|2021-11-24 12:20:00|90.89|88.49|90.17|87.77|90.89|88.49|90.1|87.7|0
1637756700000|2021-11-24 12:25:00|90.14|87.74|90.67|88.27|90.96|88.56|90.1|87.7|0
1637757000000|2021-11-24 12:30:00|90.6|88.2|90.6|88.2|90.67|88.27|90.03|87.63|0
1637757300000|2021-11-24 12:35:00|90.67|88.27|91.03|88.63|91.03|88.63|90.38|87.98|0
1637757600000|2021-11-24 12:40:00|90.96|88.56|90.7|88.3|91.32|88.92|90.38|87.98|0
1637757900000|2021-11-24 12:45:00|90.6|88.2|89.45|87.05|90.67|88.27|89.38|86.98|0
1637758200000|2021-11-24 12:50:00|89.7|87.3|90.16|87.76|90.24|87.84|89.45|87.05|0
1637758500000|2021-11-24 12:55:00|90.09|87.69|90.02|87.62|90.31|87.91|89.74|87.34|0
1637758800000|2021-11-24 13:00:00|90.09|87.69|90.16|87.76|90.45|88.05|89.95|87.55|0
1637759100000|2021-11-24 13:05:00|90.09|87.69|90.59|88.19|90.8|88.4|90.09|87.69|0
1637759400000|2021-11-24 13:10:00|90.66|88.26|90.59|88.19|90.73|88.33|90.34|87.94|0
1637759700000|2021-11-24 13:15:00|90.52|88.12|90.01|87.61|90.66|88.26|89.87|87.47|0
1637760000000|2021-11-24 13:20:00|89.94|87.54|90.44|88.04|90.58|88.18|89.87|87.47|0
1637760300000|2021-11-24 13:25:00|90.58|88.18|90.73|88.33|90.8|88.4|90.23|87.83|0
1637760600000|2021-11-24 13:30:00|90.65|88.25|91.73|89.33|91.95|89.55|90.33|87.93|0
1637760900000|2021-11-24 13:35:00|91.88|89.48|88.91|86.51|91.95|89.55|88.73|86.33|0
1637761200000|2021-11-24 13:40:00|88.87|86.47|89.65|87.25|89.72|87.32|88.66|86.26|0
1637761500000|2021-11-24 13:45:00|89.58|87.18|88.31|85.91|89.58|87.18|88.17|85.77|0
1637761800000|2021-11-24 13:50:00|88.24|85.84|87.39|84.99|88.24|85.84|87.12|84.72|0
1637762100000|2021-11-24 13:55:00|87.46|85.06|87.88|85.48|87.95|85.55|87.18|84.78|0
1637762400000|2021-11-24 14:00:00|87.81|85.41|88.44|86.04|88.58|86.18|87.81|85.41|0
1637762700000|2021-11-24 14:05:00|88.37|85.97|87.88|85.48|88.51|86.11|86.76|84.36|0
1637763000000|2021-11-24 14:10:00|87.91|85.51|87.67|85.27|88.16|85.76|87.04|84.64|0
1637763300000|2021-11-24 14:15:00|87.74|85.34|87.74|85.34|88.02|85.62|87.39|84.99|0
1637763600000|2021-11-24 14:20:00|87.81|85.41|88.09|85.69|88.23|85.83|87.39|84.99|0
1637763900000|2021-11-24 14:25:00|88.16|85.76|88.29|85.89|88.79|86.39|88.09|85.69|0
1637764200000|2021-11-24 14:30:00|88.01|85.61|87.73|85.33|88.54|86.14|86.2|83.8|0
1637764500000|2021-11-24 14:35:00|88.01|85.61|87.24|84.84|89.85|87.45|87.1|84.7|0
1637764800000|2021-11-24 14:40:00|87.03|84.63|86.75|84.35|87.45|85.05|86.13|83.73|0
1637765100000|2021-11-24 14:45:00|86.68|84.28|86.54|84.14|88.01|85.61|85.79|83.39|0
1637765400000|2021-11-24 14:50:00|86.41|84.01|88.47|86.07|88.96|86.56|85.78|83.38|0
1637765700000|2021-11-24 14:55:00|88.68|86.28|90.62|88.22|90.66|88.26|88.54|86.14|0
1637766000000|2021-11-24 15:00:00|90.19|87.79|92.88|90.48|93.46|91.06|89.17|86.77|0
1637766300000|2021-11-24 15:05:00|92.95|90.55|90.04|87.64|93.61|91.21|89.62|87.22|0
1637766600000|2021-11-24 15:10:00|90.18|87.78|89.97|87.57|90.75|88.35|88.42|86.02|0
1637766900000|2021-11-24 15:15:00|90.11|87.71|90.04|87.64|90.61|88.21|89.61|87.21|0
1637767200000|2021-11-24 15:20:00|90.18|87.78|91.39|88.99|91.83|89.43|89.68|87.28|0
1637767500000|2021-11-24 15:25:00|91.25|88.85|92.4|90|92.77|90.37|91.18|88.78|0
1637767800000|2021-11-24 15:30:00|92.55|90.15|91.61|89.21|92.69|90.29|91.39|88.99|0
1637768100000|2021-11-24 15:35:00|91.68|89.28|93.05|90.65|93.2|90.8|91.68|89.28|0
1637768400000|2021-11-24 15:40:00|92.91|90.51|91.32|88.92|93.2|90.8|91.17|88.77|0
1637768700000|2021-11-24 15:45:00|91.39|88.99|91.6|89.2|91.75|89.35|90.67|88.27|0
1637769000000|2021-11-24 15:50:00|91.67|89.27|92.54|90.14|92.9|90.5|91.67|89.27|0
1637769300000|2021-11-24 15:55:00|92.69|90.29|91.89|89.49|93.6|91.2|91.53|89.13|0
1637769600000|2021-11-24 16:00:00|91.82|89.42|91.1|88.7|92.25|89.85|90.52|88.12|0
1637769900000|2021-11-24 16:05:00|91.24|88.84|92.1|89.7|92.39|89.99|91.17|88.77|0
1637770200000|2021-11-24 16:10:00|92.18|89.78|93.19|90.79|93.41|91.01|92.18|89.78|0
1637770500000|2021-11-24 16:15:00|93.34|90.94|94.07|91.67|94.07|91.67|93.12|90.72|0
1637770800000|2021-11-24 16:20:00|94|91.6|94.81|92.41|94.81|92.41|94|91.6|0
1637771100000|2021-11-24 16:25:00|94.88|92.48|95.12|92.72|95.34|92.94|94.53|92.13|0
1637771400000|2021-11-24 16:30:00|95.34|92.94|94.24|91.84|96.09|93.69|94.24|91.84|0
1637771700000|2021-11-24 16:35:00|94.31|91.91|94.23|91.83|94.6|92.2|93.65|91.25|0
1637772000000|2021-11-24 16:40:00|94.09|91.69|94.64|92.24|94.64|92.24|93.72|91.32|0
1637772300000|2021-11-24 16:45:00|94.53|92.13|95.34|92.94|95.49|93.09|94.31|91.91|0
1637772600000|2021-11-24 16:50:00|95.41|93.01|94.97|92.57|95.56|93.16|94.75|92.35|0
1637772900000|2021-11-24 16:55:00|94.93|92.53|94.15|91.75|94.97|92.57|93.86|91.46|0
1637773200000|2021-11-24 17:00:00|94.23|91.83|94.3|91.9|94.37|91.97|93.64|91.24|0
1637773500000|2021-11-24 17:05:00|94.23|91.83|93.97|91.57|94.67|92.27|93.71|91.31|0
1637773800000|2021-11-24 17:10:00|93.93|91.53|95.18|92.78|95.26|92.86|93.93|91.53|0
1637774100000|2021-11-24 17:15:00|95.11|92.71|94.37|91.97|95.14|92.74|94|91.6|0
1637774400000|2021-11-24 17:20:00|94.3|91.9|93.78|91.38|94.37|91.97|93.2|90.8|0
1637774700000|2021-11-24 17:25:00|93.71|91.31|93.2|90.8|93.78|91.38|93.12|90.72|0
1637775000000|2021-11-24 17:30:00|93.12|90.72|93.63|91.23|93.78|91.38|93.05|90.65|0
1637775300000|2021-11-24 17:35:00|93.56|91.16|94.52|92.12|94.59|92.19|93.56|91.16|0
1637775600000|2021-11-24 17:40:00|94.44|92.04|94.44|92.04|94.66|92.26|94|91.6|0
1637775900000|2021-11-24 17:45:00|94.51|92.11|95.33|92.93|95.4|93|94.44|92.04|0
1637776200000|2021-11-24 17:50:00|95.4|93|95.47|93.07|95.62|93.22|94.88|92.48|0
1637776500000|2021-11-24 17:55:00|95.55|93.15|94.81|92.41|95.88|93.48|94.37|91.97|0
1637776800000|2021-11-24 18:00:00|94.89|92.49|94.52|92.12|95.63|93.23|94.44|92.04|0
1637777100000|2021-11-24 18:05:00|94.59|92.19|95.18|92.78|95.33|92.93|94.52|92.12|0
1637777400000|2021-11-24 18:10:00|95.26|92.86|95.26|92.86|95.51|93.11|95.11|92.71|0
1637777700000|2021-11-24 18:15:00|95.33|92.93|95.18|92.78|95.55|93.15|95.03|92.63|0
1637778000000|2021-11-24 18:20:00|95.14|92.74|95.7|93.3|95.77|93.37|95.03|92.63|0
1637778300000|2021-11-24 18:25:00|95.62|93.22|95.33|92.93|95.85|93.45|95.1|92.7|0
1637778600000|2021-11-24 18:30:00|95.55|93.15|95.25|92.85|95.7|93.3|95.1|92.7|0
1637778900000|2021-11-24 18:35:00|95.32|92.92|94.8|92.4|95.62|93.22|94.43|92.03|0
1637779200000|2021-11-24 18:40:00|94.88|92.48|94.88|92.48|95.32|92.92|94.58|92.18|0
1637779500000|2021-11-24 18:45:00|94.8|92.4|94.95|92.55|95.17|92.77|94.5|92.1|0
1637779800000|2021-11-24 18:50:00|94.98|92.58|94.72|92.32|95.1|92.7|94.65|92.25|0
1637780100000|2021-11-24 18:55:00|94.65|92.25|94.28|91.88|94.72|92.32|94.2|91.8|0
1637780400000|2021-11-24 19:00:00|94.24|91.84|94.13|91.73|95.99|93.59|93.32|90.92|0
1637780700000|2021-11-24 19:05:00|94.2|91.8|92.3|89.9|94.65|92.25|92.15|89.75|0
1637781000000|2021-11-24 19:10:00|92.37|89.97|92.66|90.26|92.73|90.33|90.67|88.27|0
1637781300000|2021-11-24 19:15:00|92.73|90.33|94.19|91.79|94.42|92.02|92.51|90.11|0
1637781600000|2021-11-24 19:20:00|94.27|91.87|94.12|91.72|94.34|91.94|93.53|91.13|0
1637781900000|2021-11-24 19:25:00|94.19|91.79|92.95|90.55|94.34|91.94|92.73|90.33|0
1637782200000|2021-11-24 19:30:00|93.09|90.69|93.53|91.13|94.19|91.79|93.09|90.69|0
1637782500000|2021-11-24 19:35:00|93.46|91.06|93.53|91.13|93.75|91.35|93.23|90.83|0
1637782800000|2021-11-24 19:40:00|93.6|91.2|94.85|92.45|94.93|92.53|93.09|90.69|0
1637783100000|2021-11-24 19:45:00|94.93|92.53|94.32|91.92|96.2|93.8|94.32|91.92|0
1637783400000|2021-11-24 19:50:00|94.47|92.07|94.99|92.59|95.36|92.96|94.47|92.07|0
1637783700000|2021-11-24 19:55:00|95.06|92.66|94.76|92.36|95.36|92.96|94.69|92.29|0
1637784000000|2021-11-24 20:00:00|94.91|92.51|94.76|92.36|95.06|92.66|94.1|91.7|0
1637784300000|2021-11-24 20:05:00|94.83|92.43|96.4|94|96.47|94.07|94.69|92.29|0
1637784600000|2021-11-24 20:10:00|96.32|93.92|96.62|94.22|96.62|94.22|95.87|93.47|0
1637784900000|2021-11-24 20:15:00|96.7|94.3|96.85|94.45|97|94.6|96.25|93.85|0
1637785200000|2021-11-24 20:20:00|96.77|94.37|96.47|94.07|97.22|94.82|96.47|94.07|0
1637785500000|2021-11-24 20:25:00|96.54|94.14|96.92|94.52|97.14|94.74|96.54|94.14|0
1637785800000|2021-11-24 20:30:00|96.99|94.59|95.17|92.77|97.07|94.67|94.87|92.47|0
1637786100000|2021-11-24 20:35:00|95.09|92.69|96.06|93.66|96.36|93.96|95.09|92.69|0
1637786400000|2021-11-24 20:40:00|95.99|93.59|95.46|93.06|96.06|93.66|95.01|92.61|0
1637786700000|2021-11-24 20:45:00|95.39|92.99|95.01|92.61|95.46|93.06|94.57|92.17|0
1637787000000|2021-11-24 20:50:00|95.09|92.69|96.43|94.03|96.58|94.18|95.01|92.61|0
1637787300000|2021-11-24 20:55:00|96.06|93.66|96.13|93.73|96.58|94.18|95.61|93.21|0
1637787600000|2021-11-24 21:00:00|96.36|93.96|96.51|94.11|96.51|94.11|95.68|93.28|0
1637787900000|2021-11-24 21:05:00|96.43|94.03|96.13|93.73|96.66|94.26|96.05|93.65|0
1637788200000|2021-11-24 21:10:00|96.28|93.88|96.5|94.1|96.65|94.25|96.13|93.73|0
1637788500000|2021-11-24 21:15:00|96.7|93.9|96.4|93.6|96.7|93.9|96.32|93.52|0
1637788800000|2021-11-24 21:20:00|96.32|93.52|96.62|93.82|96.62|93.82|96.32|93.52|0
1637789100000|2021-11-24 21:25:00|96.7|93.9|96.77|93.97|96.77|93.97|96.47|93.67|0
1637789400000|2021-11-24 21:30:00|96.85|94.05|96.92|94.12|97.07|94.27|96.85|94.05|0
1637789700000|2021-11-24 21:35:00|97|94.2|97.07|94.27|97.07|94.27|96.96|94.16|0
1637790000000|2021-11-24 21:40:00|97.11|94.31|97.15|94.35|97.37|94.57|97.07|94.27|0
1637790300000|2021-11-24 21:45:00|97.07|94.27|96.99|94.19|97.14|94.34|96.92|94.12|0
1637790600000|2021-11-24 21:50:00|97.07|94.27|97.14|94.34|97.22|94.42|96.99|94.19|0
1637790900000|2021-11-24 21:55:00|97.07|94.27|96.87|94.07|97.1|94.3|96.87|94.07|0
1637791200000|2021-11-24 22:00:00|96.8|94|96.85|94.05|96.85|94.05|96.75|93.95|0
1637712000000|2021-11-24 00:00:00|91.17|88.37|92.26|89.46|92.4|89.6|91.17|88.37|0
1637712300000|2021-11-24 00:05:00|92.33|89.53|92.26|89.46|92.62|89.82|92.18|89.38|0
1637712600000|2021-11-24 00:10:00|92.33|89.53|92.4|89.6|92.62|89.82|92.33|89.53|0
1637712900000|2021-11-24 00:15:00|92.47|89.67|92.18|89.38|92.62|89.82|92.18|89.38|0
1637713200000|2021-11-24 00:20:00|92.11|89.31|91.89|89.09|92.25|89.45|91.89|89.09|0
1637713500000|2021-11-24 00:25:00|91.96|89.16|92.18|89.38|92.18|89.38|91.81|89.01|0
1637713800000|2021-11-24 00:30:00|92.11|89.31|91.74|88.94|92.18|89.38|91.67|88.87|0
1637714100000|2021-11-24 00:35:00|91.67|88.87|91.59|88.79|91.81|89.01|91.52|88.72|0
1637714400000|2021-11-24 00:40:00|91.67|88.87|91.52|88.72|91.96|89.16|91.52|88.72|0
1637714700000|2021-11-24 00:45:00|91.59|88.79|91.52|88.72|91.66|88.86|91.45|88.65|0
1637715000000|2021-11-24 00:50:00|91.45|88.65|92.1|89.3|92.1|89.3|91.37|88.57|0
1637715300000|2021-11-24 00:55:00|92.17|89.37|91.88|89.08|92.17|89.37|91.88|89.08|0
1637715600000|2021-11-24 01:00:00|91.95|89.15|92.02|89.22|92.61|89.81|91.88|89.08|0
1637715900000|2021-11-24 01:05:00|91.95|89.15|91.95|89.15|92.17|89.37|91.95|89.15|0
1637716200000|2021-11-24 01:10:00|91.87|89.07|91.87|89.07|92.02|89.22|91.87|89.07|0
1637716500000|2021-11-24 01:15:00|91.95|89.15|92.49|89.69|92.6|89.8|91.95|89.15|0
1637716800000|2021-11-24 01:20:00|92.53|89.73|92.38|89.58|92.67|89.87|92.31|89.51|0
1637717100000|2021-11-24 01:25:00|92.53|89.73|92.52|89.72|92.6|89.8|92.23|89.43|0
1637717400000|2021-11-24 01:30:00|92.45|89.65|92.74|89.94|92.82|90.02|92.45|89.65|0
1637717700000|2021-11-24 01:35:00|92.67|89.87|92.52|89.72|92.89|90.09|92.38|89.58|0
1637718000000|2021-11-24 01:40:00|92.45|89.65|92.45|89.65|92.52|89.72|92.3|89.5|0
1637718300000|2021-11-24 01:45:00|92.52|89.72|92.52|89.72|92.67|89.87|92.45|89.65|0
1637718600000|2021-11-24 01:50:00|92.59|89.79|92.74|89.94|92.74|89.94|92.59|89.79|0
1637718900000|2021-11-24 01:55:00|92.66|89.86|92.52|89.72|92.74|89.94|92.37|89.57|0
1637719200000|2021-11-24 02:00:00|92.44|89.64|91.42|88.62|92.44|89.64|91.28|88.48|0
1637719500000|2021-11-24 02:05:00|91.35|88.55|91.31|88.51|91.71|88.91|91.2|88.4|0
1637719800000|2021-11-24 02:10:00|91.28|88.48|91.06|88.26|91.49|88.69|91.02|88.22|0
1637720100000|2021-11-24 02:15:00|91.13|88.33|91.2|88.4|91.27|88.47|91.06|88.26|0
1637720400000|2021-11-24 02:20:00|91.13|88.33|90.98|88.18|91.34|88.54|90.98|88.18|0
1637720700000|2021-11-24 02:25:00|91.05|88.25|91.2|88.4|91.42|88.62|90.98|88.18|0
1637721000000|2021-11-24 02:30:00|91.13|88.33|91.41|88.61|91.49|88.69|91.13|88.33|0
1637721300000|2021-11-24 02:35:00|91.34|88.54|91.37|88.57|91.49|88.69|91.27|88.47|0
1637721600000|2021-11-24 02:40:00|91.41|88.61|91.27|88.47|91.48|88.68|91.12|88.32|0
1637721900000|2021-11-24 02:45:00|91.23|88.43|91.19|88.39|91.34|88.54|91.19|88.39|0
1637722200000|2021-11-24 02:50:00|91.26|88.46|91.33|88.53|91.48|88.68|91.19|88.39|0
1637722500000|2021-11-24 02:55:00|91.26|88.46|91.26|88.46|91.33|88.53|91.12|88.32|0
1637722800000|2021-11-24 03:00:00|91.3|88.5|90.11|87.31|91.41|88.61|90.11|87.31|0
1637723100000|2021-11-24 03:05:00|89.96|87.16|90.18|87.38|90.32|87.52|89.82|87.02|0
1637723400000|2021-11-24 03:10:00|90.11|87.31|90.32|87.52|90.39|87.59|90.03|87.23|0
1637723700000|2021-11-24 03:15:00|90.39|87.59|90.46|87.66|90.61|87.81|90.32|87.52|0
1637724000000|2021-11-24 03:20:00|90.5|87.7|90.75|87.95|90.89|88.09|90.46|87.66|0
1637724300000|2021-11-24 03:25:00|90.68|87.88|91.11|88.31|91.18|88.38|90.68|87.88|0
1637724600000|2021-11-24 03:30:00|91.03|88.23|90.89|88.09|91.11|88.31|90.89|88.09|0
1637724900000|2021-11-24 03:35:00|90.82|88.02|90.89|88.09|91.18|88.38|90.82|88.02|0
1637725200000|2021-11-24 03:40:00|90.82|88.02|90.67|87.87|90.89|88.09|90.67|87.87|0
1637725500000|2021-11-24 03:45:00|90.6|87.8|90.52|87.72|90.6|87.8|90.45|87.65|0
1637725800000|2021-11-24 03:50:00|90.45|87.65|90.67|87.87|90.81|88.01|90.45|87.65|0
1637726100000|2021-11-24 03:55:00|90.74|87.94|90.59|87.79|90.74|87.94|90.52|87.72|0
1637726400000|2021-11-24 04:00:00|90.52|87.72|90.09|87.29|90.59|87.79|90.09|87.29|0
1637726700000|2021-11-24 04:05:00|90.02|87.22|89.94|87.14|90.02|87.22|89.66|86.86|0
1637727000000|2021-11-24 04:10:00|90.02|87.22|89.16|86.36|90.02|87.22|89.16|86.36|0
1637727300000|2021-11-24 04:15:00|89.23|86.43|89.4|86.6|89.4|86.6|89.09|86.29|0
1637727600000|2021-11-24 04:20:00|89.37|86.57|89.22|86.42|89.44|86.64|89.08|86.28|0
1637727900000|2021-11-24 04:25:00|89.3|86.5|89.58|86.78|89.58|86.78|89.22|86.42|0
1637728200000|2021-11-24 04:30:00|89.51|86.71|89.51|86.71|89.65|86.85|89.36|86.56|0
1637728500000|2021-11-24 04:35:00|89.58|86.78|89.72|86.92|89.86|87.06|89.51|86.71|0
1637728800000|2021-11-24 04:40:00|89.68|86.88|89.72|86.92|89.86|87.06|89.68|86.88|0
1637729100000|2021-11-24 04:45:00|89.65|86.85|89.86|87.06|89.86|87.06|89.5|86.7|0
1637729400000|2021-11-24 04:50:00|89.93|87.13|89.86|87.06|90|87.2|89.79|86.99|0
1637729700000|2021-11-24 04:55:00|89.93|87.13|89.71|86.91|89.93|87.13|89.64|86.84|0
1637730000000|2021-11-24 05:00:00|89.64|86.84|90.14|87.34|90.21|87.41|89.64|86.84|0
1637730300000|2021-11-24 05:05:00|90.21|87.41|90.21|87.41|90.43|87.63|90.14|87.34|0
1637730600000|2021-11-24 05:10:00|90.25|87.45|90.64|87.84|90.64|87.84|90.07|87.27|0
1637730900000|2021-11-24 05:15:00|90.6|87.8|90.57|87.77|90.86|88.06|90.5|87.7|0
1637731200000|2021-11-24 05:20:00|90.6|87.8|90.57|87.77|90.75|87.95|90.5|87.7|0
1637731500000|2021-11-24 05:25:00|90.6|87.8|90.85|88.05|90.93|88.13|90.46|87.66|0
1637731800000|2021-11-24 05:30:00|90.93|88.13|91.72|88.92|91.9|89.1|90.93|88.13|0
1637732100000|2021-11-24 05:35:00|91.65|88.85|91.72|88.92|91.79|88.99|91.54|88.74|0
1637732400000|2021-11-24 05:40:00|91.79|88.99|92.01|89.21|92.01|89.21|91.65|88.85|0
1637732700000|2021-11-24 05:45:00|91.97|89.17|91.93|89.13|92.19|89.39|91.86|89.06|0
1637733000000|2021-11-24 05:50:00|91.86|89.06|92.37|89.57|92.44|89.64|91.79|88.99|0
1637733300000|2021-11-24 05:55:00|92.3|89.5|92.59|89.79|92.59|89.79|92.26|89.46|0
1637733600000|2021-11-24 06:00:00|92.52|89.72|93.03|90.23|93.1|90.3|92.37|89.57|0
1637733900000|2021-11-24 06:05:00|92.95|90.15|92.66|89.86|92.95|90.15|92.37|89.57|0
1637734200000|2021-11-24 06:10:00|92.62|89.82|92.8|90|92.88|90.08|92.59|89.79|0
1637734500000|2021-11-24 06:15:00|92.88|90.08|93.02|90.22|93.17|90.37|92.88|90.08|0
1637734800000|2021-11-24 06:20:00|93.13|90.33|93.09|90.29|93.17|90.37|93.02|90.22|0
1637735100000|2021-11-24 06:25:00|93.02|90.22|93.17|90.37|93.17|90.37|92.87|90.07|0
1637735400000|2021-11-24 06:30:00|93.24|90.44|93.24|90.44|93.31|90.51|93.02|90.22|0
1637735700000|2021-11-24 06:35:00|93.16|90.36|93.46|90.66|93.46|90.66|93.16|90.36|0
1637736000000|2021-11-24 06:40:00|93.38|90.58|93.53|90.73|93.75|90.95|93.31|90.51|0
1637736300000|2021-11-24 06:45:00|93.46|90.66|93.05|90.25|93.53|90.73|93.01|90.21|0
1637736600000|2021-11-24 06:50:00|93.09|90.29|93.16|90.36|93.31|90.51|93.01|90.21|0
1637736900000|2021-11-24 06:55:00|93.23|90.43|93.16|90.36|93.6|90.8|93.16|90.36|0
1637737200000|2021-11-24 07:00:00|93.38|90.58|93.45|90.65|93.67|90.87|93.16|90.36|0
1637737500000|2021-11-24 07:05:00|93.48|90.68|93.59|90.79|93.74|90.94|93.45|90.65|0
1637737800000|2021-11-24 07:10:00|93.67|90.87|93|90.2|93.67|90.87|92.93|90.13|0
1637738100000|2021-11-24 07:15:00|93.08|90.28|92.78|89.98|93.08|90.28|92.64|89.84|0
1637738400000|2021-11-24 07:20:00|92.71|89.91|92.49|89.69|92.78|89.98|92.34|89.54|0
1637738700000|2021-11-24 07:25:00|92.42|89.62|92.2|89.4|92.63|89.83|92.01|89.21|0
1637739000000|2021-11-24 07:30:00|92.27|89.47|91.47|88.67|92.27|89.47|91.4|88.6|0
1637739300000|2021-11-24 07:35:00|91.39|88.59|91.83|89.03|91.9|89.1|91.25|88.45|0
1637739600000|2021-11-24 07:40:00|91.9|89.1|92.12|89.32|92.12|89.32|91.76|88.96|0
1637739900000|2021-11-24 07:45:00|92.08|89.28|91.61|88.81|92.08|89.28|91.61|88.81|0
1637740200000|2021-11-24 07:50:00|91.83|89.03|91.82|89.02|92.12|89.32|91.68|88.88|0
1637740500000|2021-11-24 07:55:00|91.75|88.95|91.68|88.88|91.82|89.02|91.39|88.59|0
1637740800000|2021-11-24 08:00:00|91.53|88.73|92.47|89.67|92.69|89.89|90.7|87.9|0
1637741100000|2021-11-24 08:05:00|92.2|89.8|91.69|89.29|92.49|90.09|91.69|89.29|0
1637741400000|2021-11-24 08:10:00|91.62|89.22|91.54|89.14|91.98|89.58|91.33|88.93|0
1637741700000|2021-11-24 08:15:00|91.47|89.07|92.49|90.09|92.49|90.09|91.47|89.07|0
1637742000000|2021-11-24 08:20:00|92.41|90.01|92.7|90.3|92.85|90.45|91.9|89.5|0
1637742300000|2021-11-24 08:25:00|92.63|90.23|92.19|89.79|92.78|90.38|91.68|89.28|0
1637742600000|2021-11-24 08:30:00|92.15|89.75|92.44|90.04|92.7|90.3|91.57|89.17|0
1637742900000|2021-11-24 08:35:00|92.41|90.01|92.12|89.72|92.52|90.12|91.9|89.5|0
1637743200000|2021-11-24 08:40:00|92.15|89.75|92.63|90.23|92.63|90.23|92.15|89.75|0
1637743500000|2021-11-24 08:45:00|92.55|90.15|92.48|90.08|92.84|90.44|92.26|89.86|0
1637743800000|2021-11-24 08:50:00|92.44|90.04|92.11|89.71|92.55|90.15|91.89|89.49|0
1637744100000|2021-11-24 08:55:00|92.15|89.75|92.11|89.71|92.26|89.86|91.82|89.42|0
1637744400000|2021-11-24 09:00:00|92.04|89.64|91.09|88.69|92.18|89.78|91.02|88.62|0
1637744700000|2021-11-24 09:05:00|91.02|88.62|91.53|89.13|91.67|89.27|90.73|88.33|0
1637745000000|2021-11-24 09:10:00|91.6|89.2|91.38|88.98|91.89|89.49|91.24|88.84|0
1637745300000|2021-11-24 09:15:00|91.31|88.91|91.67|89.27|91.74|89.34|90.8|88.4|0
1637745600000|2021-11-24 09:20:00|91.89|89.49|92.47|90.07|92.47|90.07|91.89|89.49|0
1637745900000|2021-11-24 09:25:00|92.54|90.14|92.39|89.99|92.83|90.43|92.17|89.77|0
1637746200000|2021-11-24 09:30:00|92.32|89.92|91.95|89.55|92.32|89.92|91.81|89.41|0
1637746500000|2021-11-24 09:35:00|91.88|89.48|91.08|88.68|91.88|89.48|90.79|88.39|0
1637746800000|2021-11-24 09:40:00|90.94|88.54|90.43|88.03|91.23|88.83|90.22|87.82|0
1637747100000|2021-11-24 09:45:00|90.51|88.11|90.5|88.1|90.58|88.18|89.72|87.32|0
1637747400000|2021-11-24 09:50:00|90.43|88.03|88.43|86.03|90.43|88.03|88.29|85.89|0
1637747700000|2021-11-24 09:55:00|88.36|85.96|88.79|86.39|89.39|86.99|88.01|85.61|0
1637748000000|2021-11-24 10:00:00|88.86|86.46|89.71|87.31|89.82|87.42|88.29|85.89|0
1637748300000|2021-11-24 10:05:00|89.78|87.38|89.21|86.81|89.85|87.45|89.07|86.67|0
1637748600000|2021-11-24 10:10:00|89|86.6|89.85|87.45|89.92|87.52|88.93|86.53|0
1637748900000|2021-11-24 10:15:00|89.81|87.41|90.28|87.88|90.64|88.24|89.81|87.41|0
1637749200000|2021-11-24 10:20:00|90.42|88.02|90.06|87.66|90.49|88.09|89.78|87.38|0
1637749500000|2021-11-24 10:25:00|90.13|87.73|89.67|87.27|90.17|87.77|89.63|87.23|0
1637749800000|2021-11-24 10:30:00|89.63|87.23|89.88|87.48|89.99|87.59|89.27|86.87|0
1637750100000|2021-11-24 10:35:00|89.92|87.52|89.34|86.94|90.06|87.66|89.24|86.84|0
1637750400000|2021-11-24 10:40:00|89.27|86.87|89.56|87.16|89.7|87.3|89.02|86.62|0
1637750700000|2021-11-24 10:45:00|89.45|87.05|88.49|86.09|89.98|87.58|88.49|86.09|0
1637751000000|2021-11-24 10:50:00|88.35|85.95|88.49|86.09|88.7|86.3|88.06|85.66|0
1637751300000|2021-11-24 10:55:00|88.56|86.16|87.57|85.17|88.56|86.16|87.53|85.13|0
1637751600000|2021-11-24 11:00:00|87.64|85.24|87.5|85.1|87.85|85.45|87.29|84.89|0
1637751900000|2021-11-24 11:05:00|87.57|85.17|87.57|85.17|87.85|85.45|87.29|84.89|0
1637752200000|2021-11-24 11:10:00|87.53|85.13|87.63|85.23|87.85|85.45|87.29|84.89|0
1637752500000|2021-11-24 11:15:00|87.56|85.16|90.69|88.29|90.98|88.58|87.12|84.72|0
1637752800000|2021-11-24 11:20:00|90.73|88.33|90.62|88.22|91.37|88.97|90.34|87.94|0
1637753100000|2021-11-24 11:25:00|90.55|88.15|90.76|88.36|90.98|88.58|90.48|88.08|0
1637753400000|2021-11-24 11:30:00|90.83|88.43|91.08|88.68|91.26|88.86|90.55|88.15|0
1637753700000|2021-11-24 11:35:00|91.12|88.72|91.55|89.15|91.55|89.15|91.12|88.72|0
1637754000000|2021-11-24 11:40:00|91.62|89.22|92.63|90.23|92.63|90.23|91.62|89.22|0
1637754300000|2021-11-24 11:45:00|92.56|90.16|92.52|90.12|92.85|90.45|92.2|89.8|0
1637754600000|2021-11-24 11:50:00|92.56|90.16|91.76|89.36|92.71|90.31|91.76|89.36|0
1637754900000|2021-11-24 11:55:00|91.83|89.43|91.11|88.71|91.83|89.43|91.07|88.67|0
1637755200000|2021-11-24 12:00:00|91.33|88.93|91.33|88.93|92.12|89.72|91.04|88.64|0
1637755500000|2021-11-24 12:05:00|91.4|89|90.54|88.14|91.4|89|90.46|88.06|0
1637755800000|2021-11-24 12:10:00|90.46|88.06|90.53|88.13|91.04|88.64|90.39|87.99|0
1637756100000|2021-11-24 12:15:00|90.61|88.21|90.96|88.56|91.11|88.71|90.39|87.99|0
1637756400000|2021-11-24 12:20:00|90.89|88.49|90.17|87.77|90.89|88.49|90.1|87.7|0
1637756700000|2021-11-24 12:25:00|90.14|87.74|90.67|88.27|90.96|88.56|90.1|87.7|0
1637757000000|2021-11-24 12:30:00|90.6|88.2|90.6|88.2|90.67|88.27|90.03|87.63|0
1637757300000|2021-11-24 12:35:00|90.67|88.27|91.03|88.63|91.03|88.63|90.38|87.98|0
1637757600000|2021-11-24 12:40:00|90.96|88.56|90.7|88.3|91.32|88.92|90.38|87.98|0
1637757900000|2021-11-24 12:45:00|90.6|88.2|89.45|87.05|90.67|88.27|89.38|86.98|0
1637758200000|2021-11-24 12:50:00|89.7|87.3|90.16|87.76|90.24|87.84|89.45|87.05|0
1637758500000|2021-11-24 12:55:00|90.09|87.69|90.02|87.62|90.31|87.91|89.74|87.34|0
1637758800000|2021-11-24 13:00:00|90.09|87.69|90.16|87.76|90.45|88.05|89.95|87.55|0
1637759100000|2021-11-24 13:05:00|90.09|87.69|90.59|88.19|90.8|88.4|90.09|87.69|0
1637759400000|2021-11-24 13:10:00|90.66|88.26|90.59|88.19|90.73|88.33|90.34|87.94|0
1637759700000|2021-11-24 13:15:00|90.52|88.12|90.01|87.61|90.66|88.26|89.87|87.47|0
1637760000000|2021-11-24 13:20:00|89.94|87.54|90.44|88.04|90.58|88.18|89.87|87.47|0
1637760300000|2021-11-24 13:25:00|90.58|88.18|90.73|88.33|90.8|88.4|90.23|87.83|0
1637760600000|2021-11-24 13:30:00|90.65|88.25|91.73|89.33|91.95|89.55|90.33|87.93|0
1637760900000|2021-11-24 13:35:00|91.88|89.48|88.91|86.51|91.95|89.55|88.73|86.33|0
1637761200000|2021-11-24 13:40:00|88.87|86.47|89.65|87.25|89.72|87.32|88.66|86.26|0
1637761500000|2021-11-24 13:45:00|89.58|87.18|88.31|85.91|89.58|87.18|88.17|85.77|0
1637761800000|2021-11-24 13:50:00|88.24|85.84|87.39|84.99|88.24|85.84|87.12|84.72|0
1637762100000|2021-11-24 13:55:00|87.46|85.06|87.88|85.48|87.95|85.55|87.18|84.78|0
1637762400000|2021-11-24 14:00:00|87.81|85.41|88.44|86.04|88.58|86.18|87.81|85.41|0
1637762700000|2021-11-24 14:05:00|88.37|85.97|87.88|85.48|88.51|86.11|86.76|84.36|0
1637763000000|2021-11-24 14:10:00|87.91|85.51|87.67|85.27|88.16|85.76|87.04|84.64|0
1637763300000|2021-11-24 14:15:00|87.74|85.34|87.74|85.34|88.02|85.62|87.39|84.99|0
1637763600000|2021-11-24 14:20:00|87.81|85.41|88.09|85.69|88.23|85.83|87.39|84.99|0
1637763900000|2021-11-24 14:25:00|88.16|85.76|88.29|85.89|88.79|86.39|88.09|85.69|0
1637764200000|2021-11-24 14:30:00|88.01|85.61|87.73|85.33|88.54|86.14|86.2|83.8|0
1637764500000|2021-11-24 14:35:00|88.01|85.61|87.24|84.84|89.85|87.45|87.1|84.7|0
1637764800000|2021-11-24 14:40:00|87.03|84.63|86.75|84.35|87.45|85.05|86.13|83.73|0
1637765100000|2021-11-24 14:45:00|86.68|84.28|86.54|84.14|88.01|85.61|85.79|83.39|0
1637765400000|2021-11-24 14:50:00|86.41|84.01|88.47|86.07|88.96|86.56|85.78|83.38|0
1637765700000|2021-11-24 14:55:00|88.68|86.28|90.62|88.22|90.66|88.26|88.54|86.14|0
1637766000000|2021-11-24 15:00:00|90.19|87.79|92.88|90.48|93.46|91.06|89.17|86.77|0
1637766300000|2021-11-24 15:05:00|92.95|90.55|90.04|87.64|93.61|91.21|89.62|87.22|0
1637766600000|2021-11-24 15:10:00|90.18|87.78|89.97|87.57|90.75|88.35|88.42|86.02|0
1637766900000|2021-11-24 15:15:00|90.11|87.71|90.04|87.64|90.61|88.21|89.61|87.21|0
1637767200000|2021-11-24 15:20:00|90.18|87.78|91.39|88.99|91.83|89.43|89.68|87.28|0
1637767500000|2021-11-24 15:25:00|91.25|88.85|92.4|90|92.77|90.37|91.18|88.78|0
1637767800000|2021-11-24 15:30:00|92.55|90.15|91.61|89.21|92.69|90.29|91.39|88.99|0
1637768100000|2021-11-24 15:35:00|91.68|89.28|93.05|90.65|93.2|90.8|91.68|89.28|0
1637768400000|2021-11-24 15:40:00|92.91|90.51|91.32|88.92|93.2|90.8|91.17|88.77|0
1637768700000|2021-11-24 15:45:00|91.39|88.99|91.6|89.2|91.75|89.35|90.67|88.27|0
1637769000000|2021-11-24 15:50:00|91.67|89.27|92.54|90.14|92.9|90.5|91.67|89.27|0
1637769300000|2021-11-24 15:55:00|92.69|90.29|91.89|89.49|93.6|91.2|91.53|89.13|0
1637769600000|2021-11-24 16:00:00|91.82|89.42|91.1|88.7|92.25|89.85|90.52|88.12|0
1637769900000|2021-11-24 16:05:00|91.24|88.84|92.1|89.7|92.39|89.99|91.17|88.77|0
1637770200000|2021-11-24 16:10:00|92.18|89.78|93.19|90.79|93.41|91.01|92.18|89.78|0
1637770500000|2021-11-24 16:15:00|93.34|90.94|94.07|91.67|94.07|91.67|93.12|90.72|0
1637770800000|2021-11-24 16:20:00|94|91.6|94.81|92.41|94.81|92.41|94|91.6|0
1637771100000|2021-11-24 16:25:00|94.88|92.48|95.12|92.72|95.34|92.94|94.53|92.13|0
1637771400000|2021-11-24 16:30:00|95.34|92.94|94.24|91.84|96.09|93.69|94.24|91.84|0
1637771700000|2021-11-24 16:35:00|94.31|91.91|94.23|91.83|94.6|92.2|93.65|91.25|0
1637772000000|2021-11-24 16:40:00|94.09|91.69|94.64|92.24|94.64|92.24|93.72|91.32|0
1637772300000|2021-11-24 16:45:00|94.53|92.13|95.34|92.94|95.49|93.09|94.31|91.91|0
1637772600000|2021-11-24 16:50:00|95.41|93.01|94.97|92.57|95.56|93.16|94.75|92.35|0
1637772900000|2021-11-24 16:55:00|94.93|92.53|94.15|91.75|94.97|92.57|93.86|91.46|0
1637773200000|2021-11-24 17:00:00|94.23|91.83|94.3|91.9|94.37|91.97|93.64|91.24|0
1637773500000|2021-11-24 17:05:00|94.23|91.83|93.97|91.57|94.67|92.27|93.71|91.31|0
1637773800000|2021-11-24 17:10:00|93.93|91.53|95.18|92.78|95.26|92.86|93.93|91.53|0
1637774100000|2021-11-24 17:15:00|95.11|92.71|94.37|91.97|95.14|92.74|94|91.6|0
1637774400000|2021-11-24 17:20:00|94.3|91.9|93.78|91.38|94.37|91.97|93.2|90.8|0
1637774700000|2021-11-24 17:25:00|93.71|91.31|93.2|90.8|93.78|91.38|93.12|90.72|0
1637775000000|2021-11-24 17:30:00|93.12|90.72|93.63|91.23|93.78|91.38|93.05|90.65|0
1637775300000|2021-11-24 17:35:00|93.56|91.16|94.52|92.12|94.59|92.19|93.56|91.16|0
1637775600000|2021-11-24 17:40:00|94.44|92.04|94.44|92.04|94.66|92.26|94|91.6|0
1637775900000|2021-11-24 17:45:00|94.51|92.11|95.33|92.93|95.4|93|94.44|92.04|0
1637776200000|2021-11-24 17:50:00|95.4|93|95.47|93.07|95.62|93.22|94.88|92.48|0
1637776500000|2021-11-24 17:55:00|95.55|93.15|94.81|92.41|95.88|93.48|94.37|91.97|0
1637776800000|2021-11-24 18:00:00|94.89|92.49|94.52|92.12|95.63|93.23|94.44|92.04|0
1637777100000|2021-11-24 18:05:00|94.59|92.19|95.18|92.78|95.33|92.93|94.52|92.12|0
1637777400000|2021-11-24 18:10:00|95.26|92.86|95.26|92.86|95.51|93.11|95.11|92.71|0
1637777700000|2021-11-24 18:15:00|95.33|92.93|95.18|92.78|95.55|93.15|95.03|92.63|0
1637778000000|2021-11-24 18:20:00|95.14|92.74|95.7|93.3|95.77|93.37|95.03|92.63|0
1637778300000|2021-11-24 18:25:00|95.62|93.22|95.33|92.93|95.85|93.45|95.1|92.7|0
1637778600000|2021-11-24 18:30:00|95.55|93.15|95.25|92.85|95.7|93.3|95.1|92.7|0
1637778900000|2021-11-24 18:35:00|95.32|92.92|94.8|92.4|95.62|93.22|94.43|92.03|0
1637779200000|2021-11-24 18:40:00|94.88|92.48|94.88|92.48|95.32|92.92|94.58|92.18|0
1637779500000|2021-11-24 18:45:00|94.8|92.4|94.95|92.55|95.17|92.77|94.5|92.1|0
1637779800000|2021-11-24 18:50:00|94.98|92.58|94.72|92.32|95.1|92.7|94.65|92.25|0
1637780100000|2021-11-24 18:55:00|94.65|92.25|94.28|91.88|94.72|92.32|94.2|91.8|0
1637780400000|2021-11-24 19:00:00|94.24|91.84|94.13|91.73|95.99|93.59|93.32|90.92|0
1637780700000|2021-11-24 19:05:00|94.2|91.8|92.3|89.9|94.65|92.25|92.15|89.75|0
1637781000000|2021-11-24 19:10:00|92.37|89.97|92.66|90.26|92.73|90.33|90.67|88.27|0
1637781300000|2021-11-24 19:15:00|92.73|90.33|94.19|91.79|94.42|92.02|92.51|90.11|0
1637781600000|2021-11-24 19:20:00|94.27|91.87|94.12|91.72|94.34|91.94|93.53|91.13|0
1637781900000|2021-11-24 19:25:00|94.19|91.79|92.95|90.55|94.34|91.94|92.73|90.33|0
1637782200000|2021-11-24 19:30:00|93.09|90.69|93.53|91.13|94.19|91.79|93.09|90.69|0
1637782500000|2021-11-24 19:35:00|93.46|91.06|93.53|91.13|93.75|91.35|93.23|90.83|0
1637782800000|2021-11-24 19:40:00|93.6|91.2|94.85|92.45|94.93|92.53|93.09|90.69|0
1637783100000|2021-11-24 19:45:00|94.93|92.53|94.32|91.92|96.2|93.8|94.32|91.92|0
1637783400000|2021-11-24 19:50:00|94.47|92.07|94.99|92.59|95.36|92.96|94.47|92.07|0
1637783700000|2021-11-24 19:55:00|95.06|92.66|94.76|92.36|95.36|92.96|94.69|92.29|0
1637784000000|2021-11-24 20:00:00|94.91|92.51|94.76|92.36|95.06|92.66|94.1|91.7|0
1637784300000|2021-11-24 20:05:00|94.83|92.43|96.4|94|96.47|94.07|94.69|92.29|0
1637784600000|2021-11-24 20:10:00|96.32|93.92|96.62|94.22|96.62|94.22|95.87|93.47|0
1637784900000|2021-11-24 20:15:00|96.7|94.3|96.85|94.45|97|94.6|96.25|93.85|0
1637785200000|2021-11-24 20:20:00|96.77|94.37|96.47|94.07|97.22|94.82|96.47|94.07|0
1637785500000|2021-11-24 20:25:00|96.54|94.14|96.92|94.52|97.14|94.74|96.54|94.14|0
1637785800000|2021-11-24 20:30:00|96.99|94.59|95.17|92.77|97.07|94.67|94.87|92.47|0
1637786100000|2021-11-24 20:35:00|95.09|92.69|96.06|93.66|96.36|93.96|95.09|92.69|0
1637786400000|2021-11-24 20:40:00|95.99|93.59|95.46|93.06|96.06|93.66|95.01|92.61|0
1637786700000|2021-11-24 20:45:00|95.39|92.99|95.01|92.61|95.46|93.06|94.57|92.17|0
1637787000000|2021-11-24 20:50:00|95.09|92.69|96.43|94.03|96.58|94.18|95.01|92.61|0
1637787300000|2021-11-24 20:55:00|96.06|93.66|96.13|93.73|96.58|94.18|95.61|93.21|0
1637787600000|2021-11-24 21:00:00|96.36|93.96|96.51|94.11|96.51|94.11|95.68|93.28|0
1637787900000|2021-11-24 21:05:00|96.43|94.03|96.13|93.73|96.66|94.26|96.05|93.65|0
1637788200000|2021-11-24 21:10:00|96.28|93.88|96.5|94.1|96.65|94.25|96.13|93.73|0
1637788500000|2021-11-24 21:15:00|96.7|93.9|96.4|93.6|96.7|93.9|96.32|93.52|0
1637788800000|2021-11-24 21:20:00|96.32|93.52|96.62|93.82|96.62|93.82|96.32|93.52|0
1637789100000|2021-11-24 21:25:00|96.7|93.9|96.77|93.97|96.77|93.97|96.47|93.67|0
1637789400000|2021-11-24 21:30:00|96.85|94.05|96.92|94.12|97.07|94.27|96.85|94.05|0
1637789700000|2021-11-24 21:35:00|97|94.2|97.07|94.27|97.07|94.27|96.96|94.16|0
1637790000000|2021-11-24 21:40:00|97.11|94.31|97.15|94.35|97.37|94.57|97.07|94.27|0
1637790300000|2021-11-24 21:45:00|97.07|94.27|96.99|94.19|97.14|94.34|96.92|94.12|0
1637790600000|2021-11-24 21:50:00|97.07|94.27|97.14|94.34|97.22|94.42|96.99|94.19|0
1637790900000|2021-11-24 21:55:00|97.07|94.27|96.87|94.07|97.1|94.3|96.87|94.07|0
1637791200000|2021-11-24 22:00:00|96.8|94|96.85|94.05|96.85|94.05|96.75|93.95|0
1637913600000|2021-11-26 08:00:00|83.72|80.08|82.42|78.78|84.45|80.81|82.42|78.78|0
1637913900000|2021-11-26 08:05:00|81.99|78.87|80.61|77.49|82.29|79.17|80.61|77.49|0
1637914200000|2021-11-26 08:10:00|80.74|77.62|82.8|79.68|82.8|79.68|80.67|77.55|0
1637914500000|2021-11-26 08:15:00|82.67|79.55|79.78|76.66|82.67|79.55|79.27|76.15|0
1637914800000|2021-11-26 08:20:00|79.84|76.72|79.62|76.5|80.67|77.55|77.89|74.77|0
1637915100000|2021-11-26 08:25:00|79.71|76.59|80.03|76.91|80.44|77.32|79.14|76.02|0
1637915400000|2021-11-26 08:30:00|80|76.88|82.08|78.96|84.75|81.63|79.97|76.85|0
1637915700000|2021-11-26 08:35:00|82.37|79.25|85.4|82.28|85.4|82.28|82.02|78.9|0
1637916000000|2021-11-26 08:40:00|85.34|82.22|87.12|84|87.19|84.07|85.34|82.22|0
1637916300000|2021-11-26 08:45:00|86.92|83.8|87.19|84.07|87.85|84.73|86.59|83.47|0
1637916600000|2021-11-26 08:50:00|87.25|84.13|88.39|85.27|88.66|85.54|86.79|83.67|0
1637916900000|2021-11-26 08:55:00|88.46|85.34|89.74|86.62|90.59|87.47|88.46|85.34|0
1637917200000|2021-11-26 09:00:00|89.81|86.69|86.98|83.86|90.01|86.89|86.45|83.33|0
1637917500000|2021-11-26 09:05:00|87.11|83.99|85.99|82.87|87.72|84.6|85.07|81.95|0
1637917800000|2021-11-26 09:10:00|86.05|82.93|86.62|83.5|88.18|85.06|85.72|82.6|0
1637918100000|2021-11-26 09:15:00|86.75|83.63|84.5|81.38|86.75|83.63|84.21|81.09|0
1637918400000|2021-11-26 09:20:00|84.73|81.61|84.96|81.84|86.22|83.1|84.7|81.58|0
1637918700000|2021-11-26 09:25:00|84.83|81.71|82.69|79.57|85.42|82.3|82|78.88|0
1637919000000|2021-11-26 09:30:00|82.43|79.31|82.56|79.44|83.53|80.41|82.17|79.05|0
1637919300000|2021-11-26 09:35:00|82.43|79.31|83.72|80.6|83.72|80.6|81.21|78.09|0
1637919600000|2021-11-26 09:40:00|83.79|80.67|83.59|80.47|84.18|81.06|83.1|79.98|0
1637919900000|2021-11-26 09:45:00|83.72|80.6|84.08|80.96|84.97|81.85|83.52|80.4|0
1637920200000|2021-11-26 09:50:00|84.05|80.93|83.39|80.27|84.6|81.48|82.74|79.62|0
1637920500000|2021-11-26 09:55:00|83.42|80.3|83.26|80.14|84.04|80.92|82.94|79.82|0
1637920800000|2021-11-26 10:00:00|83.33|80.21|85.23|82.11|85.36|82.24|83.1|79.98|0
1637921100000|2021-11-26 10:05:00|84.96|81.84|85.42|82.3|85.56|82.44|84.5|81.38|0
1637921400000|2021-11-26 10:10:00|85.56|82.44|80.72|77.6|85.56|82.44|80.56|77.44|0
1637921700000|2021-11-26 10:15:00|80.68|77.56|79.3|76.18|80.91|77.79|79.3|76.18|0
1637922000000|2021-11-26 10:20:00|79.43|76.31|80.2|77.08|80.78|77.66|79.11|75.99|0
1637922300000|2021-11-26 10:25:00|80.23|77.11|81.04|77.92|81.43|78.31|79.88|76.76|0
1637922600000|2021-11-26 10:30:00|81.17|78.05|79.55|76.43|81.23|78.11|79.36|76.24|0
1637922900000|2021-11-26 10:35:00|79.43|76.31|79.49|76.37|79.68|76.56|79.17|76.05|0
1637923200000|2021-11-26 10:40:00|79.36|76.24|79.17|76.05|79.39|76.27|78.41|75.29|0
1637923500000|2021-11-26 10:45:00|78.91|75.79|78.21|75.09|79.04|75.92|78.21|75.09|0
1637923800000|2021-11-26 10:50:00|78.09|74.97|78.78|75.66|78.91|75.79|77.02|73.9|0
1637924100000|2021-11-26 10:55:00|78.97|75.85|79.23|76.11|79.74|76.62|78.53|75.41|0
1637924400000|2021-11-26 11:00:00|79.16|76.04|80.09|76.97|80.09|76.97|78.84|75.72|0
1637924700000|2021-11-26 11:05:00|79.99|76.87|81.48|78.36|81.94|78.82|79.96|76.84|0
1637925000000|2021-11-26 11:10:00|81.54|78.42|80.83|77.71|81.81|78.69|80.18|77.06|0
1637925300000|2021-11-26 11:15:00|80.99|77.87|80.76|77.64|81.67|78.55|80.5|77.38|0
1637925600000|2021-11-26 11:20:00|80.83|77.71|80.63|77.51|81.87|78.75|80.44|77.32|0
1637925900000|2021-11-26 11:25:00|80.57|77.45|80.63|77.51|81.41|78.29|80.57|77.45|0
1637926200000|2021-11-26 11:30:00|80.5|77.38|79.34|76.22|80.69|77.57|79.09|75.97|0
1637926500000|2021-11-26 11:35:00|79.28|76.16|79.56|76.44|79.62|76.5|78.52|75.4|0
1637926800000|2021-11-26 11:40:00|79.43|76.31|80.52|77.4|80.91|77.79|79.43|76.31|0
1637927100000|2021-11-26 11:45:00|80.46|77.34|79.98|76.86|80.78|77.66|79.92|76.8|0
1637927400000|2021-11-26 11:50:00|80.05|76.93|80.43|77.31|80.75|77.63|79.79|76.67|0
1637927700000|2021-11-26 11:55:00|80.49|77.37|79.79|76.67|80.49|77.37|79.59|76.47|0
1637928000000|2021-11-26 12:00:00|79.85|76.73|81.72|78.6|81.79|78.67|79.85|76.73|0
1637928300000|2021-11-26 12:05:00|81.75|78.63|81.92|78.8|82.18|79.06|81.27|78.15|0
1637928600000|2021-11-26 12:10:00|82.08|78.96|82.51|79.39|83.16|80.04|81.59|78.47|0
1637928900000|2021-11-26 12:15:00|82.64|79.52|82.57|79.45|82.96|79.84|82.24|79.12|0
1637929200000|2021-11-26 12:20:00|82.63|79.51|80.41|77.29|83.1|79.98|80.41|77.29|0
1637929500000|2021-11-26 12:25:00|80.38|77.26|79.64|76.52|80.67|77.55|79.19|76.07|0
1637929800000|2021-11-26 12:30:00|79.57|76.45|80.15|77.03|81.19|78.07|79.57|76.45|0
1637930100000|2021-11-26 12:35:00|79.96|76.84|80.28|77.16|80.67|77.55|79.7|76.58|0
1637930400000|2021-11-26 12:40:00|80.21|77.09|80.47|77.35|80.6|77.48|79.76|76.64|0
1637930700000|2021-11-26 12:45:00|80.41|77.29|81.38|78.26|81.58|78.46|80.41|77.29|0
1637931000000|2021-11-26 12:50:00|81.25|78.13|80.21|77.09|81.25|78.13|80.21|77.09|0
1637931300000|2021-11-26 12:55:00|80.14|77.02|79.95|76.83|80.6|77.48|79.63|76.51|0
1637931600000|2021-11-26 13:00:00|80.08|76.96|79.63|76.51|80.08|76.96|78.6|75.48|0
1637931900000|2021-11-26 13:05:00|79.66|76.54|80.85|77.73|81.11|77.99|79.37|76.25|0
1637932200000|2021-11-26 13:10:00|80.98|77.86|79.95|76.83|81.31|78.19|79.95|76.83|0
1637932500000|2021-11-26 13:15:00|80.07|76.95|80.07|76.95|80.2|77.08|79.49|76.37|0
1637932800000|2021-11-26 13:20:00|80.01|76.89|81.24|78.12|81.24|78.12|79.69|76.57|0
1637933100000|2021-11-26 13:25:00|81.11|77.99|79.94|76.82|81.24|78.12|79.88|76.76|0
1637933400000|2021-11-26 13:30:00|79.88|76.76|79.49|76.37|79.94|76.82|79.3|76.18|0
1637933700000|2021-11-26 13:35:00|79.55|76.43|80|76.88|80.52|77.4|79.49|76.37|0
1637934000000|2021-11-26 13:40:00|79.94|76.82|79.04|75.92|80.07|76.95|79.04|75.92|0
1637934300000|2021-11-26 13:45:00|79.17|76.05|78.91|75.79|80|76.88|78.84|75.72|0
1637934600000|2021-11-26 13:50:00|78.97|75.85|79.68|76.56|79.8|76.68|78.78|75.66|0
1637934900000|2021-11-26 13:55:00|79.55|76.43|79.93|76.81|80.13|77.01|79.29|76.17|0
1637935200000|2021-11-26 14:00:00|79.8|76.68|79.99|76.87|80.12|77|79.48|76.36|0
1637935500000|2021-11-26 14:05:00|79.96|76.84|80.96|77.84|80.96|77.84|79.93|76.81|0
1637935800000|2021-11-26 14:10:00|81.03|77.91|80.9|77.78|82.14|79.02|80.83|77.71|0
1637936100000|2021-11-26 14:15:00|80.83|77.71|80.57|77.45|81.42|78.3|80.57|77.45|0
1637936400000|2021-11-26 14:20:00|80.7|77.58|81.22|78.1|81.35|78.23|80.51|77.39|0
1637936700000|2021-11-26 14:25:00|81.16|78.04|82|78.88|82.07|78.95|80.63|77.51|0
1637937000000|2021-11-26 14:30:00|81.84|78.72|84.66|81.54|84.73|81.61|80.96|77.84|0
1637937300000|2021-11-26 14:35:00|84.79|81.67|83.12|80|85.88|82.76|82.59|79.47|0
1637937600000|2021-11-26 14:40:00|82.99|79.87|80.5|77.38|83.72|80.6|80.34|77.22|0
1637937900000|2021-11-26 14:45:00|80.37|77.25|77.68|74.56|80.37|77.25|77.5|74.38|0
1637938200000|2021-11-26 14:50:00|77.81|74.69|78.92|75.8|79.59|76.47|77.31|74.19|0
1637938500000|2021-11-26 14:55:00|78.95|75.83|82.56|79.44|84.48|81.36|77.62|74.5|0
1637938800000|2021-11-26 15:00:00|82.17|79.05|80.34|77.22|82.17|79.05|79.92|76.8|0
1637939100000|2021-11-26 15:05:00|80.6|77.48|81.14|78.02|82.4|79.28|80.44|77.32|0
1637939400000|2021-11-26 15:10:00|80.85|77.73|81.84|78.72|82.29|79.17|79.7|76.58|0
1637939700000|2021-11-26 15:15:00|81.65|78.53|81.2|78.08|82.13|79.01|79.39|76.27|0
1637940000000|2021-11-26 15:20:00|81.26|78.14|82.87|79.75|83.97|80.85|81.2|78.08|0
1637940300000|2021-11-26 15:25:00|83.06|79.94|84.43|81.31|84.43|81.31|82.16|79.04|0
1637940600000|2021-11-26 15:30:00|84.56|81.44|84.4|80.8|84.89|81.77|82.91|79.31|0
1637940900000|2021-11-26 15:35:00|84.6|81|85.29|80.97|86.08|81.79|84.01|80.41|0
1637941200000|2021-11-26 15:40:00|85.22|80.9|83.6|79.28|85.82|81.5|83.15|78.83|0
1637941500000|2021-11-26 15:45:00|83.54|79.22|84.81|80.49|84.85|80.53|82.37|78.05|0
1637941800000|2021-11-26 15:50:00|84.78|80.46|83.25|78.93|85.04|80.72|83.16|78.84|0
1637942100000|2021-11-26 15:55:00|83.28|78.96|83.41|79.09|83.61|79.29|82.13|77.81|0
1637942400000|2021-11-26 16:00:00|83.15|78.83|80.85|76.53|83.15|78.83|80.85|76.53|0
1637942700000|2021-11-26 16:05:00|81.11|76.79|82.86|78.54|83.15|78.83|81.11|76.79|0
1637943000000|2021-11-26 16:10:00|83.05|78.73|80.57|76.25|83.09|78.77|80.47|76.15|0
1637943300000|2021-11-26 16:15:00|80.6|76.28|78.97|74.65|80.91|76.59|78.6|74.28|0
1637943600000|2021-11-26 16:20:00|78.91|74.59|82.78|78.46|83.38|79.06|76.82|72.5|0
1637943900000|2021-11-26 16:25:00|83.04|78.72|84.31|79.99|84.31|79.99|83.04|78.72|0
1637944200000|2021-11-26 16:30:00|84.22|79.9|83.8|79.48|84.7|80.38|83.22|78.9|0
1637944500000|2021-11-26 16:35:00|83.93|79.61|87.17|82.85|87.27|82.95|83.83|79.51|0
1637944800000|2021-11-26 16:40:00|87.27|82.95|84.39|80.07|87.27|82.95|83.56|79.24|0
1637945100000|2021-11-26 16:45:00|84.33|80.01|83.81|79.49|84.85|80.53|83.69|79.37|0
1637945400000|2021-11-26 16:50:00|84.07|79.75|81.65|77.33|84.39|80.07|81.59|77.27|0
1637945700000|2021-11-26 16:55:00|81.59|77.27|83.17|78.85|83.75|79.43|81.59|77.27|0
1637946000000|2021-11-26 17:00:00|83.3|78.98|83.42|79.1|84.39|80.07|82.34|78.02|0
1637946300000|2021-11-26 17:05:00|83.55|79.23|85.49|81.17|85.81|81.49|83.3|78.98|0
1637946600000|2021-11-26 17:10:00|85.55|81.23|84.9|80.58|86.53|82.21|84.13|79.81|0
1637946900000|2021-11-26 17:15:00|84.84|80.52|84.19|79.87|85.23|80.91|84.13|79.81|0
1637947200000|2021-11-26 17:20:00|84.13|79.81|85.55|81.23|85.62|81.3|83.8|79.48|0
1637947500000|2021-11-26 17:25:00|85.42|81.1|87.52|83.2|87.52|83.2|85.35|81.03|0
1637947800000|2021-11-26 17:30:00|87.35|83.03|88.31|83.99|88.48|84.16|87.15|82.83|0
1637948100000|2021-11-26 17:35:00|88.38|84.06|88.88|84.56|89.72|85.4|88.38|84.06|0
1637948400000|2021-11-26 17:40:00|88.85|84.53|87.78|83.46|89.08|84.76|87.05|82.73|0
1637948700000|2021-11-26 17:45:00|87.65|83.33|84.76|80.44|87.85|83.53|84.76|80.44|0
1637949000000|2021-11-26 17:50:00|84.12|79.8|80.32|76|84.12|79.8|80.32|76|0
1637949300000|2021-11-26 17:55:00|80.44|76.12|83.15|78.83|86.39|82.07|80.32|76|0
1637949600000|2021-11-26 18:00:00|84.76|80.44|82.89|78.57|84.76|80.44|81.85|77.53|0
1637949900000|2021-11-26 18:05:00|82.51|78.19|79.56|75.24|82.96|78.64|79.5|75.18|0
1637950200000|2021-11-26 18:10:00|79.74|75.42|84.19|79.87|85.82|81.5|79.43|75.11|0
1637950500000|2021-11-26 18:15:00|84.31|79.99|84.38|80.06|84.45|80.13|84.31|79.99|0
1638173100000|2021-11-29 08:05:00|90.87|88.47|89.76|87.36|91.91|89.51|89.63|87.23|0
1638173400000|2021-11-29 08:10:00|89.7|87.3|89.15|86.75|89.93|87.53|88.23|85.83|0
1638173700000|2021-11-29 08:15:00|89.35|86.95|89.28|86.88|90.66|88.26|89.28|86.88|0
1638174000000|2021-11-29 08:20:00|89.15|86.75|88.97|86.57|89.83|87.43|88.87|86.47|0
1638174300000|2021-11-29 08:25:00|88.87|86.47|88.12|85.72|88.94|86.54|88.12|85.72|0
1638174600000|2021-11-29 08:30:00|88.19|85.79|89.62|87.22|90.03|87.63|88.06|85.66|0
1638174900000|2021-11-29 08:35:00|89.55|87.15|89.1|86.7|89.86|87.46|88.94|86.54|0
1638175200000|2021-11-29 08:40:00|89.14|86.74|88.93|86.53|89.34|86.94|88.12|85.72|0
1638175500000|2021-11-29 08:45:00|88.97|86.57|88.15|85.75|89|86.6|88.05|85.65|0
1638175800000|2021-11-29 08:50:00|88.05|85.65|87.78|85.38|88.32|85.92|87.71|85.31|0
1638176100000|2021-11-29 08:55:00|87.64|85.24|88.52|86.12|88.52|86.12|87.24|84.84|0
1638176400000|2021-11-29 09:00:00|88.59|86.19|88.38|85.98|88.82|86.42|87.88|85.48|0
1638176700000|2021-11-29 09:05:00|88.35|85.95|89.61|87.21|89.75|87.35|88.32|85.92|0
1638177000000|2021-11-29 09:10:00|89.75|87.35|90.02|87.62|90.85|88.45|89.2|86.8|0
1638177300000|2021-11-29 09:15:00|90.16|87.76|88.99|86.59|90.29|87.89|88.72|86.32|0
1638177600000|2021-11-29 09:20:00|89.06|86.66|89.47|87.07|89.47|87.07|88.45|86.05|0
1638177900000|2021-11-29 09:25:00|89.43|87.03|89.19|86.79|89.43|87.03|88.38|85.98|0
1638178200000|2021-11-29 09:30:00|89.26|86.86|88.04|85.64|89.33|86.93|87.7|85.3|0
1638178500000|2021-11-29 09:35:00|88.1|85.7|87.7|85.3|88.1|85.7|87.36|84.96|0
1638178800000|2021-11-29 09:40:00|87.56|85.16|87.56|85.16|87.97|85.57|87.16|84.76|0
1638179100000|2021-11-29 09:45:00|87.43|85.03|87.56|85.16|87.73|85.33|87.16|84.76|0
1638179400000|2021-11-29 09:50:00|87.69|85.29|87.22|84.82|88.1|85.7|87.02|84.62|0
1638179700000|2021-11-29 09:55:00|87.29|84.89|86.88|84.48|87.56|85.16|86.82|84.42|0
1638180000000|2021-11-29 10:00:00|86.95|84.55|87.89|85.49|88.03|85.63|86.88|84.48|0
1638180300000|2021-11-29 10:05:00|87.92|85.52|88.02|85.62|88.09|85.69|87.55|85.15|0
1638180600000|2021-11-29 10:10:00|88.09|85.69|86.4|84|88.09|85.69|85.93|83.53|0
1638180900000|2021-11-29 10:15:00|86.33|83.93|85.8|83.4|86.47|84.07|84.84|82.44|0
1638181200000|2021-11-29 10:20:00|86.14|83.74|86.87|84.47|87.08|84.68|86|83.6|0
1638181500000|2021-11-29 10:25:00|86.84|84.44|87.35|84.95|87.62|85.22|86.81|84.41|0
1638181800000|2021-11-29 10:30:00|87.41|85.01|87.14|84.74|87.41|85.01|86.8|84.4|0
1638182100000|2021-11-29 10:35:00|87.21|84.81|90.37|87.97|91.37|88.97|84.82|82.42|0
1638182400000|2021-11-29 10:40:00|90.3|87.9|87.91|85.51|90.57|88.17|87.84|85.44|0
1638182700000|2021-11-29 10:45:00|87.77|85.37|88.52|86.12|88.72|86.32|87.64|85.24|0
1638183000000|2021-11-29 10:50:00|88.48|86.08|89.34|86.94|89.34|86.94|88.31|85.91|0
1638183300000|2021-11-29 10:55:00|89.27|86.87|87.49|85.09|90.29|87.89|87.49|85.09|0
1638183600000|2021-11-29 11:00:00|87.53|85.13|88.21|85.81|88.21|85.81|87.39|84.99|0
1638183900000|2021-11-29 11:05:00|88.14|85.74|88.21|85.81|88.34|85.94|87.87|85.47|0
1638184200000|2021-11-29 11:10:00|88.14|85.74|88.24|85.84|88.69|86.29|88.07|85.67|0
1638184500000|2021-11-29 11:15:00|88.34|85.94|88|85.6|88.62|86.22|87.66|85.26|0
1638184800000|2021-11-29 11:20:00|87.93|85.53|88.48|86.08|88.54|86.14|87.66|85.26|0
1638185100000|2021-11-29 11:25:00|88.41|86.01|88|85.6|88.68|86.28|87.79|85.39|0
1638185400000|2021-11-29 11:30:00|87.93|85.53|88.09|85.69|88.27|85.87|87.93|85.53|0
1638185700000|2021-11-29 11:35:00|88.13|85.73|87.82|85.42|88.13|85.73|87.79|85.39|0
1638186000000|2021-11-29 11:40:00|87.86|85.46|87.65|85.25|87.99|85.59|87.51|85.11|0
1638186300000|2021-11-29 11:45:00|87.72|85.32|87.51|85.11|87.85|85.45|87.51|85.11|0
1638186600000|2021-11-29 11:50:00|87.54|85.14|86.83|84.43|87.54|85.14|86.83|84.43|0
1638186900000|2021-11-29 11:55:00|86.8|84.4|86.7|84.3|87.65|85.25|86.7|84.3|0
1638187200000|2021-11-29 12:00:00|86.63|84.23|87.28|84.88|87.79|85.39|86.22|83.82|0
1638187500000|2021-11-29 12:05:00|87.35|84.95|87.42|85.02|87.49|85.09|86.81|84.41|0
1638187800000|2021-11-29 12:10:00|87.38|84.98|86.88|84.48|87.52|85.12|86.74|84.34|0
1638188100000|2021-11-29 12:15:00|86.94|84.54|86.87|84.47|87.14|84.74|86.74|84.34|0
1638188400000|2021-11-29 12:20:00|86.97|84.57|86.97|84.57|87.51|85.11|86.81|84.41|0
1638188700000|2021-11-29 12:25:00|86.87|84.47|86.3|83.9|87.21|84.81|86.3|83.9|0
1638189000000|2021-11-29 12:30:00|86.27|83.87|87.41|85.01|87.55|85.15|86.13|83.73|0
1638189300000|2021-11-29 12:35:00|87.48|85.08|88.22|85.82|88.22|85.82|87.41|85.01|0
1638189600000|2021-11-29 12:40:00|88.15|85.75|88.15|85.75|88.36|85.96|87.88|85.48|0
1638189900000|2021-11-29 12:45:00|88.22|85.82|88.49|86.09|88.56|86.16|88.02|85.62|0
1638190200000|2021-11-29 12:50:00|88.53|86.13|88.01|85.61|88.56|86.16|87.88|85.48|0
1638190500000|2021-11-29 12:55:00|88.08|85.68|87.72|85.32|88.35|85.95|87.65|85.25|0
1638190800000|2021-11-29 13:00:00|87.85|85.45|86.84|84.44|87.89|85.49|86.77|84.37|0
1638191100000|2021-11-29 13:05:00|86.77|84.37|86.7|84.3|87.24|84.84|86.33|83.93|0
1638191400000|2021-11-29 13:10:00|86.83|84.43|87.51|85.11|87.51|85.11|86.77|84.37|0
1638191700000|2021-11-29 13:15:00|87.44|85.04|87.64|85.24|87.78|85.38|87.17|84.77|0
1638192000000|2021-11-29 13:20:00|87.57|85.17|87.88|85.48|87.91|85.51|87.44|85.04|0
1638192300000|2021-11-29 13:25:00|87.91|85.51|87.1|84.7|88.12|85.72|87|84.6|0
1638192600000|2021-11-29 13:30:00|87.17|84.77|87.98|85.58|88.39|85.99|87.17|84.77|0
1638192900000|2021-11-29 13:35:00|88.05|85.65|88.32|85.92|88.32|85.92|87.77|85.37|0
1638193200000|2021-11-29 13:40:00|88.39|85.99|89.21|86.81|89.55|87.15|88.32|85.92|0
1638193500000|2021-11-29 13:45:00|89.28|86.88|90.31|87.91|90.55|88.15|89.14|86.74|0
1638193800000|2021-11-29 13:50:00|90.38|87.98|91.22|88.82|91.36|88.96|90.31|87.91|0
1638194100000|2021-11-29 13:55:00|91.15|88.75|90.8|88.4|91.15|88.75|90.59|88.19|0
1638194400000|2021-11-29 14:00:00|90.86|88.46|92.12|89.72|92.12|89.72|90.8|88.4|0
1638194700000|2021-11-29 14:05:00|92.19|89.79|91.35|88.95|92.27|89.87|91.21|88.81|0
1638195000000|2021-11-29 14:10:00|91.28|88.88|91|88.6|91.35|88.95|90.79|88.39|0
1638195300000|2021-11-29 14:15:00|91.07|88.67|90.65|88.25|91.07|88.67|90.65|88.25|0
1638195600000|2021-11-29 14:20:00|90.58|88.18|90.58|88.18|90.65|88.25|90.37|87.97|0
1638195900000|2021-11-29 14:25:00|90.51|88.11|90.99|88.59|91.77|89.37|90.51|88.11|0
1638196200000|2021-11-29 14:30:00|91.2|88.8|89.61|87.21|92.4|90|89.33|86.93|0
1638196500000|2021-11-29 14:35:00|89.5|87.1|89.67|87.27|89.74|87.34|88.44|86.04|0
1638196800000|2021-11-29 14:40:00|89.53|87.13|89.05|86.65|89.6|87.2|88.64|86.24|0
1638197100000|2021-11-29 14:45:00|89.12|86.72|88.43|86.03|89.19|86.79|86.67|84.27|0
1638197400000|2021-11-29 14:50:00|88.09|85.69|87.09|84.69|88.5|86.1|86.92|84.52|0
1638197700000|2021-11-29 14:55:00|86.95|84.55|86.77|84.37|88.52|86.12|86.55|84.15|0
1638198000000|2021-11-29 15:00:00|86.63|84.23|86.02|83.62|87.86|85.46|85.95|83.55|0
1638198300000|2021-11-29 15:05:00|85.75|83.35|86.77|84.37|86.97|84.57|85.35|82.95|0
1638198600000|2021-11-29 15:10:00|86.7|84.3|86.09|83.69|87.65|85.25|86.09|83.69|0
1638198900000|2021-11-29 15:15:00|86.29|83.89|87.38|84.98|87.51|85.11|85.88|83.48|0
1638199200000|2021-11-29 15:20:00|87.31|84.91|87.03|84.63|87.31|84.91|85.95|83.55|0
1638199500000|2021-11-29 15:25:00|87.1|84.7|84.87|82.47|87.37|84.97|84.74|82.34|0
1638199800000|2021-11-29 15:30:00|84.67|82.27|84.74|82.34|85.41|83.01|83.54|81.14|0
1638200100000|2021-11-29 15:35:00|84.67|82.27|84.48|82.08|85.88|83.48|81.81|79.41|0
1638200400000|2021-11-29 15:40:00|84.41|82.01|84.47|82.07|84.81|82.41|83.09|80.69|0
1638200700000|2021-11-29 15:45:00|84.41|82.01|84.04|81.64|85.21|82.81|83.81|81.41|0
1638201000000|2021-11-29 15:50:00|83.97|81.57|84.07|81.67|85.21|82.81|83.54|81.14|0
1638201300000|2021-11-29 15:55:00|84.34|81.94|85.27|82.87|85.47|83.07|84.34|81.94|0
1638201600000|2021-11-29 16:00:00|85.34|82.94|85.67|83.27|86.01|83.61|84.47|82.07|0
1638201900000|2021-11-29 16:05:00|85.74|83.34|86.75|84.35|87.26|84.86|85.6|83.2|0
1638202200000|2021-11-29 16:10:00|86.88|84.48|86.75|84.35|87.22|84.82|86.48|84.08|0
1638202500000|2021-11-29 16:15:00|86.68|84.28|86.34|83.94|87.29|84.89|86.2|83.8|0
1638202800000|2021-11-29 16:20:00|86.41|84.01|87.36|84.96|87.56|85.16|86.27|83.87|0
1638203100000|2021-11-29 16:25:00|87.15|84.75|85.3|82.9|87.9|85.5|85.09|82.69|0
1638203400000|2021-11-29 16:30:00|85.5|83.1|86.41|84.01|87.33|84.93|85.5|83.1|0
1638203700000|2021-11-29 16:35:00|86.51|84.11|87.81|85.41|88.08|85.68|86.38|83.98|0
1638204000000|2021-11-29 16:40:00|87.95|85.55|87.49|85.09|88.57|86.17|85.46|83.06|0
1638204300000|2021-11-29 16:45:00|87.56|85.16|86.87|84.47|87.9|85.5|86.87|84.47|0
1638204600000|2021-11-29 16:50:00|86.94|84.54|87.45|85.05|87.83|85.43|86.66|84.26|0
1638204900000|2021-11-29 16:55:00|87.42|85.02|88.04|85.64|88.04|85.64|87.35|84.95|0
1638205200000|2021-11-29 17:00:00|88.1|85.7|88.87|86.47|88.94|86.54|87.97|85.57|0
1638205500000|2021-11-29 17:05:00|89.07|86.67|89.21|86.81|89.91|87.51|89.07|86.67|0
1638205800000|2021-11-29 17:10:00|89.28|86.88|89.28|86.88|89.56|87.16|89.07|86.67|0
1638206100000|2021-11-29 17:15:00|89.42|87.02|90.54|88.14|90.61|88.21|89.28|86.88|0
1638206400000|2021-11-29 17:20:00|90.47|88.07|91.6|89.2|91.6|89.2|90.47|88.07|0
1638206700000|2021-11-29 17:25:00|91.67|89.27|85.24|82.84|93.29|90.89|82.89|80.49|0
1638207000000|2021-11-29 17:30:00|85.31|82.91|86.77|84.37|86.77|84.37|85.17|82.77|0
1638207300000|2021-11-29 17:35:00|86.7|84.3|86.24|83.84|87.05|84.65|86.07|83.67|0
1638207600000|2021-11-29 17:40:00|86.21|83.81|86.84|84.44|86.84|84.44|86.21|83.81|0
1638207900000|2021-11-29 17:45:00|86.77|84.37|86.76|84.36|86.97|84.57|86.56|84.16|0
1638208200000|2021-11-29 17:50:00|86.69|84.29|86|83.6|86.76|84.36|86|83.6|0
1638208500000|2021-11-29 17:55:00|86.07|83.67|86.55|84.15|86.76|84.36|86.07|83.67|0
1638208800000|2021-11-29 18:00:00|86.62|84.22|86.83|84.43|87.04|84.64|86.62|84.22|0
1638209100000|2021-11-29 18:05:00|86.76|84.36|87.53|85.13|87.67|85.27|86.62|84.22|0
1638209400000|2021-11-29 18:10:00|87.6|85.2|86.76|84.36|87.74|85.34|86.62|84.22|0
1638209700000|2021-11-29 18:15:00|86.83|84.43|86.37|83.97|87.11|84.71|85.92|83.52|0
1638210000000|2021-11-29 18:20:00|86.41|84.01|85.99|83.59|86.55|84.15|85.71|83.31|0
1638210300000|2021-11-29 18:25:00|85.92|83.52|86.33|83.93|86.33|83.93|85.57|83.17|0
1638210600000|2021-11-29 18:30:00|86.4|84|86.61|84.21|87.1|84.7|86.19|83.79|0
1638210900000|2021-11-29 18:35:00|86.68|84.28|85.22|82.82|86.68|84.28|85.15|82.75|0
1638211200000|2021-11-29 18:40:00|85.29|82.89|85.6|83.2|85.84|83.44|85.22|82.82|0
1638211500000|2021-11-29 18:45:00|85.64|83.24|86.33|83.93|86.33|83.93|85.57|83.17|0
1638211800000|2021-11-29 18:50:00|86.26|83.86|86.19|83.79|86.26|83.86|85.7|83.3|0
1638212100000|2021-11-29 18:55:00|86.26|83.86|86.81|84.41|86.88|84.48|86.19|83.79|0
1638212400000|2021-11-29 19:00:00|86.88|84.48|86.53|84.13|86.95|84.55|85.91|83.51|0
1638212700000|2021-11-29 19:05:00|86.46|84.06|86.39|83.99|86.88|84.48|86.18|83.78|0
1638213000000|2021-11-29 19:10:00|86.32|83.92|86.6|84.2|86.74|84.34|86.32|83.92|0
1638213300000|2021-11-29 19:15:00|86.67|84.27|85.97|83.57|86.67|84.27|85.83|83.43|0
1638213600000|2021-11-29 19:20:00|86.04|83.64|85.97|83.57|86.53|84.13|85.76|83.36|0
1638213900000|2021-11-29 19:25:00|86.04|83.64|85.9|83.5|86.32|83.92|85.69|83.29|0
1638214200000|2021-11-29 19:30:00|85.97|83.57|85.69|83.29|86.18|83.78|85.28|82.88|0
1638214500000|2021-11-29 19:35:00|85.76|83.36|85|82.6|85.76|83.36|84.66|82.26|0
1638214800000|2021-11-29 19:40:00|85.07|82.67|85.62|83.22|85.82|83.42|85.07|82.67|0
1638215100000|2021-11-29 19:45:00|85.69|83.29|85.55|83.15|85.96|83.56|85.34|82.94|0
1638215400000|2021-11-29 19:50:00|85.62|83.22|85.06|82.66|86.31|83.91|84.99|82.59|0
1638215700000|2021-11-29 19:55:00|85.13|82.73|85.41|83.01|85.41|83.01|84.86|82.46|0
1638216000000|2021-11-29 20:00:00|85.34|82.94|85.33|82.93|85.89|83.49|85.33|82.93|0
1638216300000|2021-11-29 20:05:00|85.4|83|85.75|83.35|85.89|83.49|84.71|82.31|0
1638216600000|2021-11-29 20:10:00|85.82|83.42|86.51|84.11|86.58|84.18|85.47|83.07|0
1638216900000|2021-11-29 20:15:00|86.44|84.04|86.44|84.04|87.14|84.74|85.95|83.55|0
1638217200000|2021-11-29 20:20:00|86.4|84|85.74|83.34|86.44|84.04|85.33|82.93|0
1638217500000|2021-11-29 20:25:00|85.61|83.21|85.6|83.2|86.09|83.69|85.4|83|0
1638217800000|2021-11-29 20:30:00|85.53|83.13|86.09|83.69|86.09|83.69|84.98|82.58|0
1638218100000|2021-11-29 20:35:00|86.02|83.62|85.46|83.06|86.16|83.76|85.19|82.79|0
1638218400000|2021-11-29 20:40:00|85.53|83.13|84.77|82.37|85.53|83.13|84.22|81.82|0
1638218700000|2021-11-29 20:45:00|84.84|82.44|85.89|83.49|85.96|83.56|84.22|81.82|0
1638219000000|2021-11-29 20:50:00|85.21|82.81|86.09|83.69|86.29|83.89|84.19|81.79|0
1638219300000|2021-11-29 20:55:00|85.95|83.55|83.76|81.36|86.57|84.17|83.76|81.36|0
1638219600000|2021-11-29 21:00:00|84.1|81.7|84.51|82.11|85.06|82.66|84.1|81.7|0
1638219900000|2021-11-29 21:05:00|84.71|82.31|85.33|82.93|85.46|83.06|84.58|82.18|0
1638220200000|2021-11-29 21:10:00|85.46|83.06|85.05|82.65|85.87|83.47|84.98|82.58|0
1638220500000|2021-11-29 21:15:00|85.11|82.31|85.66|82.86|85.8|83|84.98|82.18|0
1638220800000|2021-11-29 21:20:00|85.73|82.93|85.73|82.93|86|83.2|85.59|82.79|0
1638221100000|2021-11-29 21:25:00|85.66|82.86|85.52|82.72|85.86|83.06|85.45|82.65|0
1638221400000|2021-11-29 21:30:00|85.59|82.79|85.79|82.99|86.14|83.34|85.59|82.79|0
1638221700000|2021-11-29 21:35:00|85.86|83.06|86.14|83.34|86.34|83.54|85.86|83.06|0
1638222000000|2021-11-29 21:40:00|86.2|83.4|86.27|83.47|86.27|83.47|86.13|83.33|0
1638222300000|2021-11-29 21:45:00|86.34|83.54|86.2|83.4|86.41|83.61|86.13|83.33|0
1638222600000|2021-11-29 21:50:00|86.27|83.47|86.41|83.61|86.48|83.68|86.2|83.4|0
1638222900000|2021-11-29 21:55:00|86.34|83.54|85.96|83.16|86.41|83.61|85.85|83.05|0
1638223200000|2021-11-29 22:00:00|85.91|83.11|85.93|83.13|85.93|83.13|85.89|83.09|0
1638223500000|2021-11-29 22:05:00|85.89|83.09|85.84|83.04|86|83.2|85.67|82.87|0
1638223800000|2021-11-29 22:10:00|85.85|83.05|86|83.2|86|83.2|85.65|82.85|0
1638224100000|2021-11-29 22:15:00|85.92|83.12|85.71|82.91|85.96|83.16|85.71|82.91|0
1638224400000|2021-11-29 22:20:00|85.73|82.93|85.73|82.93|85.76|82.96|85.7|82.9|0
1638224700000|2021-11-29 22:25:00|85.93|83.13|85.96|83.16|86.02|83.22|85.93|83.13|0
1638225000000|2021-11-29 22:30:00|85.97|83.17|85.91|83.11|85.98|83.18|85.9|83.1|0
1638225300000|2021-11-29 22:35:00|85.92|83.12|86.29|83.49|86.29|83.49|85.92|83.12|0
1638225600000|2021-11-29 22:40:00|86.3|83.5|86.4|83.6|86.41|83.61|86.29|83.49|0
1638225900000|2021-11-29 22:45:00|86.39|83.59|86.33|83.53|86.39|83.59|86.17|83.37|0
1638226200000|2021-11-29 22:50:00|86.34|83.54|86.32|83.52|86.34|83.54|86.32|83.52|0
1638226500000|2021-11-29 22:55:00|86.26|83.46|86.39|83.59|86.43|83.63|86.26|83.46|0
1638226800000|2021-11-29 23:00:00|86.21|83.41|87.22|84.42|87.42|84.62|86.21|83.41|0
1638227100000|2021-11-29 23:05:00|87.25|84.45|87.21|84.41|87.28|84.48|86.87|84.07|0
1638227400000|2021-11-29 23:10:00|87.42|84.62|89.07|86.27|89.07|86.27|87.21|84.41|0
1638227700000|2021-11-29 23:15:00|89.14|86.34|89.07|86.27|89.21|86.41|88.93|86.13|0
1638228000000|2021-11-29 23:20:00|89.14|86.34|89.42|86.62|89.66|86.86|89.14|86.34|0
1638228300000|2021-11-29 23:25:00|89.49|86.69|89.13|86.33|89.49|86.69|89.06|86.26|0
1638228600000|2021-11-29 23:30:00|89.27|86.47|89.48|86.68|89.55|86.75|89.06|86.26|0
1638228900000|2021-11-29 23:35:00|89.55|86.75|89.55|86.75|89.69|86.89|89.27|86.47|0
1638229200000|2021-11-29 23:40:00|89.62|86.82|89.48|86.68|89.69|86.89|89.41|86.61|0
1638229500000|2021-11-29 23:45:00|89.55|86.75|89.41|86.61|89.55|86.75|89.34|86.54|0
1638229800000|2021-11-29 23:50:00|89.48|86.68|89.27|86.47|89.69|86.89|89.2|86.4|0
1638230100000|2021-11-29 23:55:00|89.34|86.54|89.12|86.32|89.34|86.54|88.63|85.83|0
1638230400000|2021-11-30 00:00:00|89.19|86.39|89.4|86.6|89.54|86.74|88.98|86.18|0
1638230700000|2021-11-30 00:05:00|89.47|86.67|89.12|86.32|89.54|86.74|89.05|86.25|0
1638231000000|2021-11-30 00:10:00|89.19|86.39|88.7|85.9|89.4|86.6|88.63|85.83|0
1638231300000|2021-11-30 00:15:00|88.77|85.97|88.56|85.76|88.91|86.11|88.56|85.76|0
1638231600000|2021-11-30 00:20:00|88.49|85.69|89.19|86.39|89.19|86.39|88.49|85.69|0
1638231900000|2021-11-30 00:25:00|89.12|86.32|89.22|86.42|89.33|86.53|89.04|86.24|0
1638232200000|2021-11-30 00:30:00|89.25|86.45|89.53|86.73|89.61|86.81|89.04|86.24|0
1638232500000|2021-11-30 00:35:00|89.61|86.81|89.74|86.94|89.96|87.16|89.53|86.73|0
1638232800000|2021-11-30 00:40:00|89.78|86.98|89.46|86.66|89.89|87.09|89.46|86.66|0
1638233100000|2021-11-30 00:45:00|89.39|86.59|89.95|87.15|90.03|87.23|89.39|86.59|0
1638233400000|2021-11-30 00:50:00|89.88|87.08|90.02|87.22|90.17|87.37|89.88|87.08|0
1638233700000|2021-11-30 00:55:00|89.95|87.15|89.88|87.08|89.99|87.19|89.88|87.08|0
1638234000000|2021-11-30 01:00:00|89.95|87.15|89.88|87.08|90.23|87.43|89.67|86.87|0
1638234300000|2021-11-30 01:05:00|89.81|87.01|90.02|87.22|90.16|87.36|89.81|87.01|0
1638234600000|2021-11-30 01:10:00|90.09|87.29|90.23|87.43|90.23|87.43|90.09|87.29|0
1638234900000|2021-11-30 01:15:00|90.16|87.36|89.8|87|90.37|87.57|89.8|87|0
1638235200000|2021-11-30 01:20:00|89.73|86.93|89.66|86.86|89.87|87.07|89.31|86.51|0
1638235500000|2021-11-30 01:25:00|89.73|86.93|90.15|87.35|90.15|87.35|89.66|86.86|0
1638235800000|2021-11-30 01:30:00|90.08|87.28|90.01|87.21|90.22|87.42|89.8|87|0
1638236100000|2021-11-30 01:35:00|89.94|87.14|89.8|87|90.01|87.21|89.66|86.86|0
1638236400000|2021-11-30 01:40:00|89.87|87.07|89.97|87.17|90.01|87.21|89.65|86.85|0
1638236700000|2021-11-30 01:45:00|89.94|87.14|90.22|87.42|90.22|87.42|89.94|87.14|0
1638237000000|2021-11-30 01:50:00|90.15|87.35|90.22|87.42|90.36|87.56|90.15|87.35|0
1638237300000|2021-11-30 01:55:00|90.15|87.35|89.65|86.85|90.15|87.35|89.65|86.85|0
1638237600000|2021-11-30 02:00:00|89.58|86.78|89.72|86.92|89.79|86.99|89.3|86.5|0
1638237900000|2021-11-30 02:05:00|89.65|86.85|89.15|86.35|89.86|87.06|89.15|86.35|0
1638238200000|2021-11-30 02:10:00|89.22|86.42|89.01|86.21|89.36|86.56|88.94|86.14|0
1638238500000|2021-11-30 02:15:00|89.08|86.28|89.08|86.28|89.29|86.49|89.08|86.28|0
1638238800000|2021-11-30 02:20:00|89.15|86.35|88.59|85.79|89.22|86.42|88.59|85.79|0
1638239100000|2021-11-30 02:25:00|88.66|85.86|88.1|85.3|88.73|85.93|87.54|84.74|0
1638239400000|2021-11-30 02:30:00|88.03|85.23|87.71|84.91|88.1|85.3|87.54|84.74|0
1638239700000|2021-11-30 02:35:00|87.75|84.95|87.61|84.81|87.82|85.02|87.4|84.6|0
1638240000000|2021-11-30 02:40:00|87.54|84.74|87.95|85.15|88.09|85.29|87.47|84.67|0
1638240300000|2021-11-30 02:45:00|87.88|85.08|88.02|85.22|88.09|85.29|87.81|85.01|0
1638240600000|2021-11-30 02:50:00|88.05|85.25|88.16|85.36|88.37|85.57|88.02|85.22|0
1638240900000|2021-11-30 02:55:00|88.23|85.43|88.51|85.71|88.65|85.85|88.23|85.43|0
1638241200000|2021-11-30 03:00:00|88.58|85.78|88.09|85.29|88.65|85.85|88.09|85.29|0
1638241500000|2021-11-30 03:05:00|88.16|85.36|87.67|84.87|88.16|85.36|87.39|84.59|0
1638241800000|2021-11-30 03:10:00|87.74|84.94|87.11|84.31|87.74|84.94|87.11|84.31|0
1638242100000|2021-11-30 03:15:00|87.04|84.24|87.04|84.24|87.18|84.38|86.83|84.03|0
1638242400000|2021-11-30 03:20:00|87.11|84.31|87.11|84.31|87.39|84.59|86.97|84.17|0
1638242700000|2021-11-30 03:25:00|87.07|84.27|86.62|83.82|87.11|84.31|86.55|83.75|0
1638243000000|2021-11-30 03:30:00|86.69|83.89|87.17|84.37|87.31|84.51|86.48|83.68|0
1638243300000|2021-11-30 03:35:00|87.1|84.3|87.2|84.4|87.38|84.58|87.03|84.23|0
1638243600000|2021-11-30 03:40:00|87.17|84.37|87.27|84.47|87.31|84.51|87.1|84.3|0
1638243900000|2021-11-30 03:45:00|87.24|84.44|87.45|84.65|87.52|84.72|87.13|84.33|0
1638244200000|2021-11-30 03:50:00|87.48|84.68|87.37|84.57|87.69|84.89|87.31|84.51|0
1638244500000|2021-11-30 03:55:00|87.44|84.64|87.51|84.71|87.65|84.85|87.34|84.54|0
1638244800000|2021-11-30 04:00:00|87.72|84.92|88.07|85.27|88.24|85.44|87.44|84.64|0
1638245100000|2021-11-30 04:05:00|88.03|85.23|87.93|85.13|88.07|85.27|87.75|84.95|0
1638245400000|2021-11-30 04:10:00|87.86|85.06|87.75|84.95|88.06|85.26|87.75|84.95|0
1638245700000|2021-11-30 04:15:00|87.79|84.99|87.75|84.95|87.79|84.99|87.51|84.71|0
1638246000000|2021-11-30 04:20:00|87.78|84.98|87.57|84.77|87.85|85.05|87.57|84.77|0
1638246300000|2021-11-30 04:25:00|87.64|84.84|87.16|84.36|87.64|84.84|86.88|84.08|0
1638246600000|2021-11-30 04:30:00|87.23|84.43|87.02|84.22|87.5|84.7|87.02|84.22|0
1638246900000|2021-11-30 04:35:00|87.05|84.25|86.91|84.11|87.22|84.42|86.67|83.87|0
1638247200000|2021-11-30 04:40:00|86.88|84.08|86.46|83.66|86.88|84.08|86.39|83.59|0
1638247500000|2021-11-30 04:45:00|86.53|83.73|86.6|83.8|86.67|83.87|86.43|83.63|0
1638247800000|2021-11-30 04:50:00|86.46|83.66|87.15|84.35|87.22|84.42|86.46|83.66|0
1638248100000|2021-11-30 04:55:00|87.08|84.28|87.29|84.49|87.42|84.62|87.01|84.21|0
1638248400000|2021-11-30 05:00:00|87.22|84.42|86.52|83.72|87.35|84.55|86.52|83.72|0
1638248700000|2021-11-30 05:05:00|86.46|83.66|85.02|82.22|86.46|83.66|85.02|82.22|0
1638249000000|2021-11-30 05:10:00|85.15|82.35|82.2|79.4|85.29|82.49|82.2|79.4|0
1638249300000|2021-11-30 05:15:00|82.26|79.46|79.44|76.64|82.59|79.79|79.12|76.32|0
1638249600000|2021-11-30 05:20:00|79.31|76.51|80.45|77.65|80.94|78.14|78.32|75.52|0
1638249900000|2021-11-30 05:25:00|80.55|77.75|81.78|78.98|82.44|79.64|79.13|76.33|0
1638250200000|2021-11-30 05:30:00|81.65|78.85|82.04|79.24|82.24|79.44|80.35|77.55|0
1638250500000|2021-11-30 05:35:00|82.24|79.44|82.49|79.69|82.62|79.82|79.12|76.32|0
1638250800000|2021-11-30 05:40:00|82.52|79.72|79.83|77.03|82.59|79.79|79.83|77.03|0
1638251100000|2021-11-30 05:45:00|79.7|76.9|80.54|77.74|81.03|78.23|77.54|74.74|0
1638251400000|2021-11-30 05:50:00|80.03|77.23|80.67|77.87|80.99|78.19|79.78|76.98|0
1638251700000|2021-11-30 05:55:00|80.48|77.68|80.25|77.45|81.9|79.1|80|77.2|0
1638252000000|2021-11-30 06:00:00|80.28|77.48|78.55|75.75|80.86|78.06|77.01|74.21|0
1638252300000|2021-11-30 06:05:00|78.49|75.69|76.65|73.85|79.53|76.73|74.85|72.05|0
1638252600000|2021-11-30 06:10:00|76.59|73.79|78.87|76.07|79.53|76.73|76.5|73.7|0
1638252900000|2021-11-30 06:15:00|78.97|76.17|80.74|77.94|80.8|78|78.59|75.79|0
1638253200000|2021-11-30 06:20:00|80.77|77.97|81.05|78.25|82.02|79.22|79.58|76.78|0
1638253500000|2021-11-30 06:25:00|80.99|78.19|81.43|78.63|81.69|78.89|80.35|77.55|0
1638253800000|2021-11-30 06:30:00|81.46|78.66|81.69|78.89|82.53|79.73|81.3|78.5|0
1638254100000|2021-11-30 06:35:00|81.66|78.86|81.37|78.57|81.95|79.15|80.66|77.86|0
1638254400000|2021-11-30 06:40:00|81.3|78.5|82.46|79.66|83.02|80.22|80.92|78.12|0
1638254700000|2021-11-30 06:45:00|82.37|79.57|82.72|79.92|82.79|79.99|81.43|78.63|0
1638255000000|2021-11-30 06:50:00|82.69|79.89|82.4|79.6|83.18|80.38|82.07|79.27|0
1638255300000|2021-11-30 06:55:00|82.33|79.53|82.07|79.27|82.53|79.73|82.01|79.21|0
1638255600000|2021-11-30 07:00:00|82.04|79.24|80.49|77.69|82.04|79.24|79.82|77.02|0
1638255900000|2021-11-30 07:05:00|80.53|77.73|83.01|80.21|83.57|80.77|80.49|77.69|0
1638256200000|2021-11-30 07:10:00|82.88|80.08|82.13|79.33|83.24|80.44|81.29|78.49|0
1638256500000|2021-11-30 07:15:00|82.39|79.59|82.84|80.04|83.24|80.44|81.61|78.81|0
1638256800000|2021-11-30 07:20:00|82.81|80.01|83.3|80.5|84.02|81.22|82.52|79.72|0
1638257100000|2021-11-30 07:25:00|83.43|80.63|82.19|79.39|83.69|80.89|82.19|79.39|0
1638257400000|2021-11-30 07:30:00|82.26|79.46|80.71|77.91|82.51|79.71|80.64|77.84|0
1638257700000|2021-11-30 07:35:00|80.64|77.84|82.51|79.71|85.54|82.74|78.19|75.39|0
1638258000000|2021-11-30 07:40:00|82.44|79.64|80.37|77.57|82.51|79.71|80.37|77.57|0
1638258300000|2021-11-30 07:45:00|80.5|77.7|81.04|78.24|81.52|78.72|80.5|77.7|0
1638258600000|2021-11-30 07:50:00|81.17|78.37|81.78|78.98|81.84|79.04|81.07|78.27|0
1638258900000|2021-11-30 07:55:00|81.81|79.01|82.1|79.3|82.29|79.49|81.65|78.85|0
1638259200000|2021-11-30 08:00:00|82.16|79.36|82.1|79.3|82.16|79.36|81|78.2|0
1638259500000|2021-11-30 08:05:00|81.44|79.04|81.51|79.11|81.9|79.5|80.99|78.59|0
1638259800000|2021-11-30 08:10:00|81.7|79.3|80.67|78.27|81.89|79.49|80.35|77.95|0
1638260100000|2021-11-30 08:15:00|80.73|78.33|80.07|77.67|81.25|78.85|79.5|77.1|0
1638260400000|2021-11-30 08:20:00|80.33|77.93|80.33|77.93|80.62|78.22|79.44|77.04|0
1638260700000|2021-11-30 08:25:00|80.39|77.99|81.13|78.73|81.16|78.76|80.14|77.74|0
1638261000000|2021-11-30 08:30:00|81.1|78.7|80.23|77.83|81.23|78.83|80.13|77.73|0
1638261300000|2021-11-30 08:35:00|80.39|77.99|78.58|76.18|80.45|78.05|78.23|75.83|0
1638261600000|2021-11-30 08:40:00|78.42|76.02|79.21|76.81|79.9|77.5|77.37|74.97|0
1638261900000|2021-11-30 08:45:00|78.95|76.55|78.32|75.92|78.95|76.55|77.76|75.36|0
1638262200000|2021-11-30 08:50:00|78.29|75.89|79.96|77.56|80.03|77.63|78.26|75.86|0
1638262500000|2021-11-30 08:55:00|80.03|77.63|79.77|77.37|80.47|78.07|79.58|77.18|0
1638262800000|2021-11-30 09:00:00|79.84|77.44|78.01|75.61|79.84|77.44|77.85|75.45|0
1638263100000|2021-11-30 09:05:00|78.07|75.67|78.42|76.02|78.44|76.04|77.23|74.83|0
1638263400000|2021-11-30 09:10:00|78.45|76.05|78.83|76.43|78.86|76.46|78.08|75.68|0
1638263700000|2021-11-30 09:15:00|78.89|76.49|79.58|77.18|79.84|77.44|78.52|76.12|0
1638264000000|2021-11-30 09:20:00|79.65|77.25|78.14|75.74|79.65|77.25|77.83|75.43|0
1638264300000|2021-11-30 09:25:00|78.26|75.86|78.14|75.74|78.98|76.58|77.39|74.99|0
1638264600000|2021-11-30 09:30:00|78.07|75.67|78.82|76.42|78.82|76.42|77.39|74.99|0
1638264900000|2021-11-30 09:35:00|78.7|76.3|78.57|76.17|79.17|76.77|78.07|75.67|0
1638265200000|2021-11-30 09:40:00|78.76|76.36|79.26|76.86|80.02|77.62|78.38|75.98|0
1638265500000|2021-11-30 09:45:00|79.39|76.99|78.82|76.42|79.58|77.18|78.82|76.42|0
1638265800000|2021-11-30 09:50:00|78.69|76.29|79.79|77.39|80.46|78.06|78.69|76.29|0
1638266100000|2021-11-30 09:55:00|79.76|77.36|80.97|78.57|81.03|78.63|79.7|77.3|0
1638266400000|2021-11-30 10:00:00|80.84|78.44|80.81|78.41|81.03|78.63|80.46|78.06|0
1638266700000|2021-11-30 10:05:00|80.84|78.44|79.57|77.17|81.29|78.89|78.97|76.57|0
1638267000000|2021-11-30 10:10:00|79.63|77.23|80.14|77.74|80.33|77.93|79.44|77.04|0
1638267300000|2021-11-30 10:15:00|80.26|77.86|79.38|76.98|80.39|77.99|79.31|76.91|0
1638267600000|2021-11-30 10:20:00|79.34|76.94|78.9|76.5|79.63|77.23|78.71|76.31|0
1638267900000|2021-11-30 10:25:00|78.71|76.31|79.82|77.42|79.82|77.42|78.71|76.31|0
1638268200000|2021-11-30 10:30:00|79.88|77.48|80.96|78.56|81.02|78.62|79.63|77.23|0
1638268500000|2021-11-30 10:35:00|80.93|78.53|81.05|78.65|81.09|78.69|80.45|78.05|0
1638268800000|2021-11-30 10:40:00|81.02|78.62|80.7|78.3|81.34|78.94|80.57|78.17|0
1638269100000|2021-11-30 10:45:00|80.64|78.24|80.51|78.11|80.64|78.24|79.24|76.84|0
1638269400000|2021-11-30 10:50:00|80.57|78.17|80.35|77.95|81.47|79.07|79.9|77.5|0
1638269700000|2021-11-30 10:55:00|80.32|77.92|81.27|78.87|81.72|79.32|80.32|77.92|0
1638270000000|2021-11-30 11:00:00|81.34|78.94|79.93|77.53|81.98|79.58|79.8|77.4|0
1638270300000|2021-11-30 11:05:00|79.74|77.34|79.93|77.53|79.99|77.59|79.3|76.9|0
1638270600000|2021-11-30 11:10:00|79.68|77.28|80.18|77.78|81.04|78.64|79.61|77.21|0
1638270900000|2021-11-30 11:15:00|80.12|77.72|81.55|79.15|81.85|79.45|79.93|77.53|0
1638271200000|2021-11-30 11:20:00|81.52|79.12|82.36|79.96|82.45|80.05|81.27|78.87|0
1638271500000|2021-11-30 11:25:00|82.17|79.77|81.81|79.41|83.33|80.93|81.46|79.06|0
1638271800000|2021-11-30 11:30:00|82.04|79.64|81.65|79.25|82.23|79.83|81.2|78.8|0
1638272100000|2021-11-30 11:35:00|81.58|79.18|81.45|79.05|82.16|79.76|80.94|78.54|0
1638272400000|2021-11-30 11:40:00|81.52|79.12|82.22|79.82|83.07|80.67|81.45|79.05|0
1638272700000|2021-11-30 11:45:00|82.15|79.75|81.8|79.4|82.35|79.95|81.76|79.36|0
1638273000000|2021-11-30 11:50:00|81.83|79.43|81.28|78.88|82.54|80.14|80.67|78.27|0
1638273300000|2021-11-30 11:55:00|81.25|78.85|81.12|78.72|81.96|79.56|80.67|78.27|0
1638273600000|2021-11-30 12:00:00|81.25|78.85|82.79|80.39|82.99|80.59|81.25|78.85|0
1638273900000|2021-11-30 12:05:00|82.83|80.43|82.79|80.39|82.92|80.52|82.4|80|0
1638274200000|2021-11-30 12:10:00|82.73|80.33|82.73|80.33|83.18|80.78|82.37|79.97|0
1638274500000|2021-11-30 12:15:00|82.69|80.29|82.99|80.59|83.25|80.85|82.66|80.26|0
1638274800000|2021-11-30 12:20:00|82.92|80.52|83.77|81.37|83.83|81.43|82.89|80.49|0
1638275100000|2021-11-30 12:25:00|83.7|81.3|83.67|81.27|85.36|82.96|83.01|80.61|0
1638275400000|2021-11-30 12:30:00|83.6|81.2|82.42|80.02|83.6|81.2|82.36|79.96|0
1638275700000|2021-11-30 12:35:00|82.49|80.09|81.38|78.98|82.49|80.09|81.32|78.92|0
1638276000000|2021-11-30 12:40:00|81.51|79.11|81.06|78.66|81.97|79.57|80.93|78.53|0
1638276300000|2021-11-30 12:45:00|81.03|78.63|80.87|78.47|81.19|78.79|80.74|78.34|0
1638276600000|2021-11-30 12:50:00|80.8|78.4|80.99|78.59|81.44|79.04|80.1|77.7|0
1638276900000|2021-11-30 12:55:00|80.93|78.53|81.77|79.37|81.83|79.43|80.93|78.53|0
1638277200000|2021-11-30 13:00:00|81.89|79.49|81.57|79.17|82.28|79.88|81.57|79.17|0
1638277500000|2021-11-30 13:05:00|81.51|79.11|81.5|79.1|81.6|79.2|80.93|78.53|0
1638277800000|2021-11-30 13:10:00|81.44|79.04|80.54|78.14|81.57|79.17|80.54|78.14|0
1638278100000|2021-11-30 13:15:00|80.6|78.2|82.02|79.62|82.02|79.62|80.6|78.2|0
1638278400000|2021-11-30 13:20:00|81.95|79.55|80.86|78.46|82.21|79.81|80.73|78.33|0
1638278700000|2021-11-30 13:25:00|80.79|78.39|81.18|78.78|81.5|79.1|80.79|78.39|0
1638279000000|2021-11-30 13:30:00|81.08|78.68|80.53|78.13|81.3|78.9|80.02|77.62|0
1638279300000|2021-11-30 13:35:00|80.47|78.07|81.3|78.9|81.43|79.03|80.02|77.62|0
1638279600000|2021-11-30 13:40:00|81.24|78.84|81.62|79.22|81.75|79.35|81.04|78.64|0
1638279900000|2021-11-30 13:45:00|81.78|79.38|82.07|79.67|82.27|79.87|81.56|79.16|0
1638280200000|2021-11-30 13:50:00|82.14|79.74|83.31|80.91|83.31|80.91|82.14|79.74|0
1638280500000|2021-11-30 13:55:00|83.25|80.85|85.43|83.03|85.69|83.29|82.92|80.52|0
1638280800000|2021-11-30 14:00:00|85.49|83.09|83.9|81.5|85.49|83.09|83.18|80.78|0
1638281100000|2021-11-30 14:05:00|83.97|81.57|84.03|81.63|85.43|83.03|83.77|81.37|0
1638281400000|2021-11-30 14:10:00|84.1|81.7|83.96|81.56|84.76|82.36|83.83|81.43|0
1638281700000|2021-11-30 14:15:00|84|81.6|84.36|81.96|84.49|82.09|83.34|80.94|0
1638282000000|2021-11-30 14:20:00|84.43|82.03|85.22|82.82|85.29|82.89|84.43|82.03|0
1638282300000|2021-11-30 14:25:00|85.09|82.69|84.42|82.02|85.62|83.22|84.42|82.02|0
1638282600000|2021-11-30 14:30:00|84.39|81.99|84.23|81.83|85.89|83.49|83.1|80.7|0
1638282900000|2021-11-30 14:35:00|84.43|82.03|83.13|80.73|84.63|82.23|78.81|76.41|0
1638283200000|2021-11-30 14:40:00|83.59|81.19|84.11|81.71|84.85|82.45|82.47|80.07|0
1638283500000|2021-11-30 14:45:00|84.21|81.81|82.73|80.33|85.25|82.85|82.73|80.33|0
1638283800000|2021-11-30 14:50:00|82.7|80.3|84.71|82.31|84.71|82.31|81.95|79.55|0
1638284100000|2021-11-30 14:55:00|84.64|82.24|83.09|80.69|86.81|84.41|82.83|80.43|0
1638284400000|2021-11-30 15:00:00|82.66|80.26|84.76|82.36|85.16|82.76|82.66|80.26|0
1638284700000|2021-11-30 15:05:00|84.49|82.09|82.61|80.21|86.99|84.59|81.36|78.96|0
1638285000000|2021-11-30 15:10:00|82.35|79.95|80.89|78.49|83.08|80.68|80.5|78.1|0
1638285300000|2021-11-30 15:15:00|80.82|78.42|81.23|78.83|82.62|80.22|80.76|78.36|0
1638285600000|2021-11-30 15:20:00|81.49|79.09|81.77|79.37|83.56|81.16|80.77|78.37|0
1638285900000|2021-11-30 15:25:00|81.9|79.5|82.98|80.58|83.32|80.92|81.77|79.37|0
1638286200000|2021-11-30 15:30:00|83.45|81.05|85.59|83.19|85.8|83.4|83.45|81.05|0
1638286500000|2021-11-30 15:35:00|85.8|83.4|82.85|80.45|86.75|84.35|81.27|78.87|0
1638286800000|2021-11-30 15:40:00|82.72|80.32|82.61|80.21|84.11|81.71|82.19|79.79|0
1638287100000|2021-11-30 15:45:00|82.39|79.99|81.44|79.04|83.75|81.35|79.24|76.84|0
1638287400000|2021-11-30 15:50:00|81.37|78.97|80.41|78.01|81.83|79.43|77.67|75.27|0
1638287700000|2021-11-30 15:55:00|80.48|78.08|77.47|75.07|80.6|78.2|77.47|75.07|0
1638288000000|2021-11-30 16:00:00|77.29|74.89|76.89|74.49|80.26|77.86|74.9|72.5|0
1638288300000|2021-11-30 16:05:00|76.64|74.24|77.25|74.85|77.87|75.47|76.09|73.69|0
1638288600000|2021-11-30 16:10:00|77.32|74.92|77.21|74.81|79.37|76.97|75.85|73.45|0
1638288900000|2021-11-30 16:15:00|76.84|74.44|76.8|74.4|78.8|76.4|76.59|74.19|0
1638289200000|2021-11-30 16:20:00|77.11|74.71|74.75|72.35|78.17|75.77|74.63|72.23|0
1638289500000|2021-11-30 16:25:00|74.63|72.23|75.91|73.51|76.4|74|74.63|72.23|0
1638289800000|2021-11-30 16:30:00|75.72|73.32|74.08|71.68|76.71|74.31|73.96|71.56|0
1638290100000|2021-11-30 16:35:00|73.9|71.5|74.44|72.04|75.17|72.77|73.78|71.38|0
1638290400000|2021-11-30 16:40:00|74.38|71.98|77.76|75.36|77.76|75.36|70.75|68.35|0
1638290700000|2021-11-30 16:45:00|77.63|75.23|75.83|73.43|78.12|75.72|74.63|72.23|0
1638291000000|2021-11-30 16:50:00|75.71|73.31|74.09|71.69|75.89|73.49|74|71.6|0
1638291300000|2021-11-30 16:55:00|74.39|71.99|76.5|74.1|76.5|74.1|73.97|71.57|0
1638291600000|2021-11-30 17:00:00|76.43|74.03|73.08|70.68|76.43|74.03|72.58|70.18|0
1638291900000|2021-11-30 17:05:00|73.05|70.65|72.69|70.29|74|71.6|72.22|69.82|0
1638292200000|2021-11-30 17:10:00|72.75|70.35|73.28|70.88|74.65|72.25|71.99|69.59|0
1638292500000|2021-11-30 17:15:00|73.34|70.94|75.56|73.16|75.56|73.16|73.22|70.82|0
1638292800000|2021-11-30 17:20:00|75.46|73.06|76.1|73.7|76.1|73.7|74.35|71.95|0
1638293100000|2021-11-30 17:25:00|76.04|73.64|76.22|73.82|76.71|74.31|75.8|73.4|0
1638293400000|2021-11-30 17:30:00|76.28|73.88|76.28|73.88|77.08|74.68|75.19|72.79|0
1638293700000|2021-11-30 17:35:00|76.46|74.06|75.94|73.54|76.83|74.43|75.55|73.15|0
1638294000000|2021-11-30 17:40:00|76.16|73.76|77.07|74.67|77.07|74.67|75.01|72.61|0
1638294300000|2021-11-30 17:45:00|76.71|74.31|75.49|73.09|77.26|74.86|75.37|72.97|0
1638294600000|2021-11-30 17:50:00|75.55|73.15|76.15|73.75|76.83|74.43|75.37|72.97|0
1638294900000|2021-11-30 17:55:00|76.4|74|76.05|73.65|76.64|74.24|74.16|71.76|0
1638295200000|2021-11-30 18:00:00|76.23|73.83|74.66|72.26|76.66|74.26|74.6|72.2|0
1638295500000|2021-11-30 18:05:00|74.72|72.32|75.02|72.62|76.05|73.65|74.72|72.32|0
1638295800000|2021-11-30 18:10:00|74.9|72.5|74.78|72.38|75.38|72.98|74.54|72.14|0
1638296100000|2021-11-30 18:15:00|74.72|72.32|74.96|72.56|76.05|73.65|74.66|72.26|0
1638296400000|2021-11-30 18:20:00|75.02|72.62|76.29|73.89|76.29|73.89|74.42|72.02|0
1638296700000|2021-11-30 18:25:00|75.92|73.52|76.04|73.64|76.5|74.1|75.32|72.92|0
1638297000000|2021-11-30 18:30:00|75.8|73.4|76.77|74.37|77.26|74.86|75.71|73.31|0
1638297300000|2021-11-30 18:35:00|76.71|74.31|78.49|76.09|78.49|76.09|76.65|74.25|0
1638297600000|2021-11-30 18:40:00|78.37|75.97|76.93|74.53|78.43|76.03|76.63|74.23|0
1638297900000|2021-11-30 18:45:00|77|74.6|77.18|74.78|77.36|74.96|76.81|74.41|0
1638298200000|2021-11-30 18:50:00|77.27|74.87|78.6|76.2|78.66|76.26|77.12|74.72|0
1638298500000|2021-11-30 18:55:00|78.54|76.14|79.35|76.95|79.41|77.01|78.41|76.01|0
1638298800000|2021-11-30 19:00:00|79.23|76.83|79.16|76.76|79.54|77.14|78.47|76.07|0
1638299100000|2021-11-30 19:05:00|78.97|76.57|79.54|77.14|79.73|77.33|78.04|75.64|0
1638299400000|2021-11-30 19:10:00|79.41|77.01|74.81|72.41|81.11|78.71|74.59|72.19|0
1638299700000|2021-11-30 19:15:00|74.87|72.47|74.62|72.22|75.17|72.77|73.89|71.49|0
1638300000000|2021-11-30 19:20:00|74.8|72.4|78.76|76.36|78.95|76.55|74.38|71.98|0
1638300300000|2021-11-30 19:25:00|78.83|76.43|77.89|75.49|79.83|77.43|77.83|75.43|0
1638300600000|2021-11-30 19:30:00|77.83|75.43|78.32|75.92|78.82|76.42|77.21|74.81|0
1638300900000|2021-11-30 19:35:00|78.2|75.8|77.76|75.36|78.89|76.49|77.64|75.24|0
1638301200000|2021-11-30 19:40:00|77.95|75.55|76.62|74.22|78.57|76.17|76.35|73.95|0
1638301500000|2021-11-30 19:45:00|76.65|74.25|75.07|72.67|76.96|74.56|75.07|72.67|0
1638301800000|2021-11-30 19:50:00|75.19|72.79|74.65|72.25|79.15|76.75|73.93|71.53|0
1638302100000|2021-11-30 19:55:00|74.71|72.31|75.13|72.73|75.31|72.91|74.23|71.83|0
1638302400000|2021-11-30 20:00:00|75.01|72.61|75.28|72.88|75.86|73.46|74.53|72.13|0
1638302700000|2021-11-30 20:05:00|75.13|72.73|72.94|70.54|75.61|73.21|71.91|69.51|0
1638303000000|2021-11-30 20:10:00|73.06|70.66|74.01|71.61|75.34|72.94|72.83|70.43|0
1638303300000|2021-11-30 20:15:00|74.07|71.67|74.79|72.39|74.79|72.39|74.01|71.61|0
1638303600000|2021-11-30 20:20:00|74.73|72.33|74.01|71.61|75.21|72.81|73.89|71.49|0
1638303900000|2021-11-30 20:25:00|74.07|71.67|73.18|70.78|74.25|71.85|72.88|70.48|0
1638304200000|2021-11-30 20:30:00|73.29|70.89|74.31|71.91|75.09|72.69|73|70.6|0
1638304500000|2021-11-30 20:35:00|74.13|71.73|73.53|71.13|74.31|71.91|72.94|70.54|0
1638304800000|2021-11-30 20:40:00|73.47|71.07|74.96|72.56|75.15|72.75|73.17|70.77|0
1638305100000|2021-11-30 20:45:00|74.87|72.47|72.9|70.5|75.87|73.47|72.46|70.06|0
1638305400000|2021-11-30 20:50:00|72.96|70.56|72.79|70.39|73.61|71.21|70.45|68.05|0
1638305700000|2021-11-30 20:55:00|73.2|70.8|73.67|71.27|74.75|72.35|70.5|68.1|0
1638306000000|2021-11-30 21:00:00|72.31|69.91|77.78|75.38|77.78|75.38|72.31|69.91|0
1638306300000|2021-11-30 21:05:00|77.72|75.32|74.5|72.1|77.72|75.32|74.38|71.98|0
1638306600000|2021-11-30 21:10:00|74.74|72.34|74.86|72.46|75.47|73.07|74.5|72.1|0
1638306900000|2021-11-30 21:15:00|75.09|72.29|75.42|72.62|75.73|72.93|74.88|72.08|0
1638307200000|2021-11-30 21:20:00|75.39|72.59|75.33|72.53|76.15|73.35|75.18|72.38|0
1638307500000|2021-11-30 21:25:00|75.27|72.47|75.66|72.86|75.85|73.05|75.06|72.26|0
1638307800000|2021-11-30 21:30:00|75.72|72.92|75.36|72.56|75.97|73.17|75.12|72.32|0
1638308100000|2021-11-30 21:35:00|75.24|72.44|75.72|72.92|75.72|72.92|75.17|72.37|0
1638308400000|2021-11-30 21:40:00|75.78|72.98|75.66|72.86|75.9|73.1|75.66|72.86|0
1638308700000|2021-11-30 21:45:00|75.78|72.98|76.57|73.77|76.63|73.83|75.69|72.89|0
1638309000000|2021-11-30 21:50:00|76.51|73.71|76.2|73.4|76.63|73.83|76.14|73.34|0
1638309300000|2021-11-30 21:55:00|76.26|73.46|76.78|73.98|76.78|73.98|76.26|73.46|0
1638309600000|2021-11-30 22:00:00|76.7|73.9|76.66|73.86|76.72|73.92|76.65|73.85|0
1638309900000|2021-11-30 22:05:00|76.67|73.87|76.67|73.87|76.68|73.88|76.61|73.81|0
1638310200000|2021-11-30 22:10:00|76.66|73.86|76.65|73.85|76.67|73.87|76.64|73.84|0
1638310500000|2021-11-30 22:15:00|76.64|73.84|76.64|73.84|76.64|73.84|76.57|73.77|0
1638310800000|2021-11-30 22:20:00|76.63|73.83|76.61|73.81|76.64|73.84|76.52|73.72|0
1638311100000|2021-11-30 22:25:00|76.62|73.82|76.63|73.83|76.65|73.85|76.59|73.79|0
1638311400000|2021-11-30 22:30:00|76.65|73.85|76.67|73.87|76.67|73.87|76.57|73.77|0
1638311700000|2021-11-30 22:35:00|76.61|73.81|76.58|73.78|76.65|73.85|76.53|73.73|0
1638312000000|2021-11-30 22:40:00|76.52|73.72|76.61|73.81|76.65|73.85|76.52|73.72|0
1638312300000|2021-11-30 22:45:00|76.6|73.8|76.57|73.77|76.65|73.85|76.55|73.75|0
1638312600000|2021-11-30 22:50:00|76.6|73.8|76.63|73.83|76.63|73.83|76.45|73.65|0
1638312900000|2021-11-30 22:55:00|76.64|73.84|76.77|73.97|76.81|74.01|76.46|73.66|0
1638313200000|2021-11-30 23:00:00|77.32|74.52|78.34|75.54|79.03|76.23|77.32|74.52|0
1638313500000|2021-11-30 23:05:00|78.43|75.63|77.78|74.98|78.59|75.79|77.78|74.98|0
1638313800000|2021-11-30 23:10:00|77.72|74.92|77.41|74.61|77.97|75.17|77.28|74.48|0
1638314100000|2021-11-30 23:15:00|77.53|74.73|77.04|74.24|77.78|74.98|77.04|74.24|0
1638314400000|2021-11-30 23:20:00|77.41|74.61|77.16|74.36|77.53|74.73|76.79|73.99|0
1638314700000|2021-11-30 23:25:00|77.22|74.42|77.16|74.36|77.71|74.91|77.1|74.3|0
1638315000000|2021-11-30 23:30:00|77.28|74.48|77.53|74.73|77.9|75.1|77.28|74.48|0
1638315300000|2021-11-30 23:35:00|77.65|74.85|77.28|74.48|77.77|74.97|77.09|74.29|0
1638315600000|2021-11-30 23:40:00|77.34|74.54|76.05|73.25|77.4|74.6|76.02|73.22|0
1638315900000|2021-11-30 23:45:00|76.08|73.28|75.74|72.94|76.84|74.04|75.38|72.58|0
1638316200000|2021-11-30 23:50:00|75.8|73|76.11|73.31|76.41|73.61|75.74|72.94|0
1638316500000|2021-11-30 23:55:00|76.14|73.34|76.35|73.55|76.41|73.61|75.92|73.12|0
1638316800000|2021-12-01 00:00:00|76.47|73.67|77.52|74.72|77.64|74.84|76.41|73.61|0
1638317100000|2021-12-01 00:05:00|77.55|74.75|77.08|74.28|78.14|75.34|77.08|74.28|0
1638317400000|2021-12-01 00:10:00|77.21|74.41|75.92|73.12|77.33|74.53|75.73|72.93|0
1638317700000|2021-12-01 00:15:00|75.86|73.06|74.22|71.42|76.04|73.24|73.87|71.07|0
1638318000000|2021-12-01 00:20:00|74.16|71.36|74.76|71.96|74.76|71.96|73.69|70.89|0
1638318300000|2021-12-01 00:25:00|74.7|71.9|74.04|71.24|74.79|71.99|73.57|70.77|0
1638318600000|2021-12-01 00:30:00|74.19|71.39|74.4|71.6|74.61|71.81|74.1|71.3|0
1638318900000|2021-12-01 00:35:00|74.28|71.48|74.07|71.27|74.28|71.48|73.32|70.52|0
1638319200000|2021-12-01 00:40:00|74.1|71.3|75.12|72.32|75.27|72.47|74.1|71.3|0
1638319500000|2021-12-01 00:45:00|75.3|72.5|75.69|72.89|76.09|73.29|75.24|72.44|0
1638319800000|2021-12-01 00:50:00|75.72|72.92|75.48|72.68|75.85|73.05|75.36|72.56|0
1638320100000|2021-12-01 00:55:00|75.54|72.74|74.81|72.01|75.6|72.8|74.45|71.65|0
1638320400000|2021-12-01 01:00:00|74.69|71.89|74.75|71.95|74.81|72.01|73.73|70.93|0
1638320700000|2021-12-01 01:05:00|74.69|71.89|75.6|72.8|75.99|73.19|74.66|71.86|0
1638321000000|2021-12-01 01:10:00|75.47|72.67|76.63|73.83|76.88|74.08|75.41|72.61|0
1638321300000|2021-12-01 01:15:00|76.48|73.68|77.18|74.38|77.43|74.63|76.26|73.46|0
1638321600000|2021-12-01 01:20:00|77.25|74.45|76.9|74.1|77.68|74.88|76.57|73.77|0
1638321900000|2021-12-01 01:25:00|76.94|74.14|77.55|74.75|77.61|74.81|76.69|73.89|0
1638322200000|2021-12-01 01:30:00|77.43|74.63|76.87|74.07|77.74|74.94|76.38|73.58|0
1638322500000|2021-12-01 01:35:00|76.93|74.13|77.3|74.5|77.36|74.56|76.93|74.13|0
1638322800000|2021-12-01 01:40:00|77.24|74.44|77.49|74.69|77.55|74.75|76.5|73.7|0
1638323100000|2021-12-01 01:45:00|77.55|74.75|77.42|74.62|77.82|75.02|77.3|74.5|0
1638323400000|2021-12-01 01:50:00|77.36|74.56|78.29|75.49|78.73|75.93|77.24|74.44|0
1638323700000|2021-12-01 01:55:00|78.41|75.61|78.16|75.36|78.73|75.93|78.01|75.21|0
1638324000000|2021-12-01 02:00:00|78.23|75.43|79.35|76.55|79.6|76.8|78.07|75.27|0
1638324300000|2021-12-01 02:05:00|79.29|76.49|79.48|76.68|79.85|77.05|79.16|76.36|0
1638324600000|2021-12-01 02:10:00|79.54|76.74|78.91|76.11|79.73|76.93|78.91|76.11|0
1638324900000|2021-12-01 02:15:00|78.97|76.17|79.16|76.36|79.35|76.55|78.78|75.98|0
1638325200000|2021-12-01 02:20:00|79.22|76.42|79.16|76.36|79.47|76.67|78.91|76.11|0
1638325500000|2021-12-01 02:25:00|79.19|76.39|79.78|76.98|79.91|77.11|79.03|76.23|0
1638325800000|2021-12-01 02:30:00|79.75|76.95|79.62|76.82|80.23|77.43|79.59|76.79|0
1638326100000|2021-12-01 02:35:00|79.66|76.86|80.22|77.42|80.23|77.43|79.66|76.86|0
1638326400000|2021-12-01 02:40:00|80.19|77.39|80.1|77.3|80.22|77.42|79.84|77.04|0
1638326700000|2021-12-01 02:45:00|80.03|77.23|79.72|76.92|80.1|77.3|79.72|76.92|0
1638327000000|2021-12-01 02:50:00|79.78|76.98|80.16|77.36|80.16|77.36|79.65|76.85|0
1638327300000|2021-12-01 02:55:00|80.09|77.29|80.22|77.42|80.22|77.42|80.09|77.29|0
1638327600000|2021-12-01 03:00:00|80.15|77.35|80.22|77.42|80.22|77.42|79.96|77.16|0
1638327900000|2021-12-01 03:05:00|80.15|77.35|79.84|77.04|80.22|77.42|79.71|76.91|0
1638328200000|2021-12-01 03:10:00|79.77|76.97|79.83|77.03|79.83|77.03|79.65|76.85|0
1638328500000|2021-12-01 03:15:00|79.9|77.1|80.02|77.22|80.15|77.35|79.9|77.1|0
1638328800000|2021-12-01 03:20:00|80.09|77.29|79.83|77.03|80.09|77.29|79.7|76.9|0
1638329100000|2021-12-01 03:25:00|79.77|76.97|80.08|77.28|80.21|77.41|79.77|76.97|0
1638329400000|2021-12-01 03:30:00|80.15|77.35|80.02|77.22|80.15|77.35|79.77|76.97|0
1638329700000|2021-12-01 03:35:00|80.08|77.28|79.64|76.84|80.21|77.41|79.64|76.84|0
1638330000000|2021-12-01 03:40:00|79.67|76.87|78.32|75.52|79.7|76.9|78.13|75.33|0
1638330300000|2021-12-01 03:45:00|78.26|75.46|78.63|75.83|79.07|76.27|78.19|75.39|0
1638330600000|2021-12-01 03:50:00|78.69|75.89|79.13|76.33|79.26|76.46|78.69|75.89|0
1638330900000|2021-12-01 03:55:00|79.19|76.39|79.32|76.52|79.32|76.52|78.97|76.17|0
1638331200000|2021-12-01 04:00:00|79.44|76.64|80.07|77.27|80.2|77.4|79.44|76.64|0
1638331500000|2021-12-01 04:05:00|80.01|77.21|80.01|77.21|80.2|77.4|79.82|77.02|0
1638331800000|2021-12-01 04:10:00|80.04|77.24|80.2|77.4|80.2|77.4|79.88|77.08|0
1638332100000|2021-12-01 04:15:00|80.13|77.33|80.07|77.27|80.2|77.4|80|77.2|0
1638332400000|2021-12-01 04:20:00|80.13|77.33|80|77.2|80.19|77.39|80|77.2|0
1638332700000|2021-12-01 04:25:00|79.94|77.14|80.19|77.39|80.19|77.39|79.94|77.14|0
1638333000000|2021-12-01 04:30:00|81.08|78.28|80.95|78.15|81.21|78.41|80.64|77.84|0
1638333300000|2021-12-01 04:35:00|80.89|78.09|81.72|78.92|81.72|78.92|80.82|78.02|0
1638333600000|2021-12-01 04:40:00|81.78|78.98|81.72|78.92|81.98|79.18|81.33|78.53|0
1638333900000|2021-12-01 04:45:00|81.69|78.89|81.65|78.85|82.1|79.3|81.65|78.85|0
1638334200000|2021-12-01 04:50:00|81.72|78.92|81.68|78.88|81.84|79.04|81.33|78.53|0
1638334500000|2021-12-01 04:55:00|81.72|78.92|81.91|79.11|82.13|79.33|81.52|78.72|0
1638334800000|2021-12-01 05:00:00|81.97|79.17|81.26|78.46|82.1|79.3|81.07|78.27|0
1638335100000|2021-12-01 05:05:00|81.36|78.56|81.33|78.53|81.52|78.72|81.2|78.4|0
1638335400000|2021-12-01 05:10:00|81.39|78.59|78.9|76.1|81.39|78.59|78.84|76.04|0
1638335700000|2021-12-01 05:15:00|78.96|76.16|79.34|76.54|79.34|76.54|78.96|76.16|0
1638336000000|2021-12-01 05:20:00|79.4|76.6|79.85|77.05|79.85|77.05|79.4|76.6|0
1638336300000|2021-12-01 05:25:00|79.91|77.11|79.59|76.79|79.98|77.18|79.53|76.73|0
1638336600000|2021-12-01 05:30:00|79.53|76.73|78.89|76.09|79.53|76.73|78.89|76.09|0
1638336900000|2021-12-01 05:35:00|78.86|76.06|79.59|76.79|79.59|76.79|78.86|76.06|0
1638337200000|2021-12-01 05:40:00|79.56|76.76|79.46|76.66|79.72|76.92|79.3|76.5|0
1638337500000|2021-12-01 05:45:00|79.52|76.72|79.46|76.66|79.62|76.82|79.4|76.6|0
1638337800000|2021-12-01 05:50:00|79.4|76.6|79.08|76.28|79.4|76.6|79.08|76.28|0
1638338100000|2021-12-01 05:55:00|79.14|76.34|79.01|76.21|79.27|76.47|78.76|75.96|0
1638338400000|2021-12-01 06:00:00|79.08|76.28|78.91|76.11|79.27|76.47|78.32|75.52|0
1638338700000|2021-12-01 06:05:00|78.7|75.9|80.22|77.42|80.25|77.45|78.7|75.9|0
1638339000000|2021-12-01 06:10:00|80.15|77.35|80.99|78.19|81.12|78.32|80.09|77.29|0
1638339300000|2021-12-01 06:15:00|81.05|78.25|80.53|77.73|81.37|78.57|80.53|77.73|0
1638339600000|2021-12-01 06:20:00|80.56|77.76|79.89|77.09|81.56|78.76|78.8|76|0
1638339900000|2021-12-01 06:25:00|79.83|77.03|80.02|77.22|80.02|77.22|79.32|76.52|0
1638340200000|2021-12-01 06:30:00|80.11|77.31|80.14|77.34|80.34|77.54|79.92|77.12|0
1638340500000|2021-12-01 06:35:00|80.05|77.25|79.66|76.86|80.27|77.47|79.5|76.7|0
1638340800000|2021-12-01 06:40:00|79.63|76.83|78.39|75.59|79.63|76.83|78.3|75.5|0
1638341100000|2021-12-01 06:45:00|78.42|75.62|78.58|75.78|78.83|76.03|78.36|75.56|0
1638341400000|2021-12-01 06:50:00|78.55|75.75|78.61|75.81|79.05|76.25|78.51|75.71|0
1638341700000|2021-12-01 06:55:00|78.67|75.87|78.99|76.19|79.18|76.38|78.67|75.87|0
1638342000000|2021-12-01 07:00:00|78.92|76.12|78.48|75.68|79.94|77.14|78.42|75.62|0
1638342300000|2021-12-01 07:05:00|78.45|75.65|79.18|76.38|79.75|76.95|78.13|75.33|0
1638342600000|2021-12-01 07:10:00|79.14|76.34|79.56|76.76|79.72|76.92|79.14|76.34|0
1638342900000|2021-12-01 07:15:00|79.62|76.82|79.24|76.44|79.84|77.04|79.17|76.37|0
1638343200000|2021-12-01 07:20:00|79.3|76.5|78.79|75.99|79.33|76.53|78.54|75.74|0
1638343500000|2021-12-01 07:25:00|78.73|75.93|78.73|75.93|78.92|76.12|78.35|75.55|0
1638343800000|2021-12-01 07:30:00|78.66|75.86|78.22|75.42|79.04|76.24|78.09|75.29|0
1638344100000|2021-12-01 07:35:00|78.19|75.39|78.34|75.54|78.98|76.18|78.09|75.29|0
1638344400000|2021-12-01 07:40:00|78.31|75.51|79.67|76.87|79.74|76.94|78.31|75.51|0
1638344700000|2021-12-01 07:45:00|79.61|76.81|77.92|75.12|83.48|80.68|77.8|75|0
1638345000000|2021-12-01 07:50:00|77.96|75.16|78.56|75.76|79.26|76.46|77.7|74.9|0
1638345300000|2021-12-01 07:55:00|78.68|75.88|78.43|75.63|78.75|75.95|78.05|75.25|0
1638345600000|2021-12-01 08:00:00|77.99|75.19|78.75|75.95|78.9|76.1|77.55|74.75|0
1638345900000|2021-12-01 08:05:00|78.67|76.27|77.91|75.51|78.86|76.46|77.66|75.26|0
1638346200000|2021-12-01 08:10:00|78.04|75.64|77.66|75.26|78.04|75.64|77.34|74.94|0
1638346500000|2021-12-01 08:15:00|77.59|75.19|78.89|76.49|78.92|76.52|77.53|75.13|0
1638346800000|2021-12-01 08:20:00|78.95|76.55|78.1|75.7|78.95|76.55|77.97|75.57|0
1638347100000|2021-12-01 08:25:00|77.97|75.57|77.53|75.13|78.29|75.89|77.34|74.94|0
1638347400000|2021-12-01 08:30:00|77.34|74.94|76.96|74.56|77.34|74.94|75.81|73.41|0
1638347700000|2021-12-01 08:35:00|77.09|74.69|76.71|74.31|77.09|74.69|76.21|73.81|0
1638348000000|2021-12-01 08:40:00|76.77|74.37|75.75|73.35|76.9|74.5|75.29|72.89|0
1638348300000|2021-12-01 08:45:00|75.78|73.38|76.27|73.87|76.33|73.93|75.56|73.16|0
1638348600000|2021-12-01 08:50:00|76.36|73.96|76.89|74.49|77.36|74.96|75.96|73.56|0
1638348900000|2021-12-01 08:55:00|76.77|74.37|78.28|75.88|78.28|75.88|76.58|74.18|0
1638349200000|2021-12-01 09:00:00|78.21|75.81|77.63|75.23|78.94|76.54|77.63|75.23|0
1638349500000|2021-12-01 09:05:00|77.7|75.3|79.03|76.63|79.41|77.01|77.7|75.3|0
1638349800000|2021-12-01 09:10:00|79|76.6|79.28|76.88|79.51|77.11|78.9|76.5|0
1638350100000|2021-12-01 09:15:00|79.32|76.92|79.67|77.27|80.06|77.66|79.22|76.82|0
1638350400000|2021-12-01 09:20:00|79.54|77.14|79.22|76.82|80.12|77.72|79.22|76.82|0
1638350700000|2021-12-01 09:25:00|79.12|76.72|79.67|77.27|79.67|77.27|79.09|76.69|0
1638351000000|2021-12-01 09:30:00|79.73|77.33|80.37|77.97|80.37|77.97|79.5|77.1|0
1638351300000|2021-12-01 09:35:00|80.44|78.04|81.28|78.88|81.38|78.98|80.18|77.78|0
1638351600000|2021-12-01 09:40:00|81.35|78.95|81.15|78.75|81.61|79.21|80.5|78.1|0
1638351900000|2021-12-01 09:45:00|81.22|78.82|80.79|78.39|81.28|78.88|80.3|77.9|0
1638352200000|2021-12-01 09:50:00|80.82|78.42|80.63|78.23|80.89|78.49|80.5|78.1|0
1638352500000|2021-12-01 09:55:00|80.76|78.36|80.69|78.29|80.76|78.36|80.43|78.03|0
1638352800000|2021-12-01 10:00:00|80.63|78.23|80.43|78.03|80.88|78.48|80.43|78.03|0
1638353100000|2021-12-01 10:05:00|80.49|78.09|79.98|77.58|80.56|78.16|79.65|77.25|0
1638353400000|2021-12-01 10:10:00|80.01|77.61|79.65|77.25|80.07|77.67|79.52|77.12|0
1638353700000|2021-12-01 10:15:00|79.52|77.12|79.97|77.57|80.04|77.64|79.33|76.93|0
1638354000000|2021-12-01 10:20:00|79.84|77.44|79.55|77.15|79.97|77.57|79.52|77.12|0
1638354300000|2021-12-01 10:25:00|79.52|77.12|79.9|77.5|80.23|77.83|79.52|77.12|0
1638354600000|2021-12-01 10:30:00|79.84|77.44|80.29|77.89|80.39|77.99|79.71|77.31|0
1638354900000|2021-12-01 10:35:00|80.26|77.86|80.16|77.76|80.42|78.02|80.1|77.7|0
1638355200000|2021-12-01 10:40:00|80.22|77.82|79.9|77.5|80.29|77.89|79.84|77.44|0
1638355500000|2021-12-01 10:45:00|79.96|77.56|80.67|78.27|80.68|78.28|79.84|77.44|0
1638355800000|2021-12-01 10:50:00|80.51|78.11|80.67|78.27|81|78.6|79.96|77.56|0
1638356100000|2021-12-01 10:55:00|80.54|78.14|80.41|78.01|80.61|78.21|80.22|77.82|0
1638356400000|2021-12-01 11:00:00|80.48|78.08|79.89|77.49|80.87|78.47|79.89|77.49|0
1638356700000|2021-12-01 11:05:00|79.96|77.56|80.15|77.75|80.41|78.01|79.7|77.3|0
1638357000000|2021-12-01 11:10:00|80.09|77.69|79.63|77.23|80.28|77.88|79.57|77.17|0
1638357300000|2021-12-01 11:15:00|79.57|77.17|79.38|76.98|79.57|77.17|78.86|76.46|0
1638357600000|2021-12-01 11:20:00|79.34|76.94|79.76|77.36|80.15|77.75|79.31|76.91|0
1638357900000|2021-12-01 11:25:00|79.69|77.29|79.95|77.55|80.02|77.62|79.57|77.17|0
1638358200000|2021-12-01 11:30:00|79.89|77.49|79.95|77.55|80.21|77.81|79.63|77.23|0
1638358500000|2021-12-01 11:35:00|79.89|77.49|79.63|77.23|80.21|77.81|79.63|77.23|0
1638358800000|2021-12-01 11:40:00|79.69|77.29|79.88|77.48|79.88|77.48|79.5|77.1|0
1638359100000|2021-12-01 11:45:00|79.75|77.35|80.33|77.93|80.4|78|79.69|77.29|0
1638359400000|2021-12-01 11:50:00|80.27|77.87|81.11|78.71|81.18|78.78|80.2|77.8|0
1638359700000|2021-12-01 11:55:00|80.98|78.58|81.17|78.77|81.31|78.91|80.98|78.58|0
1638360000000|2021-12-01 12:00:00|81.11|78.71|80.72|78.32|81.43|79.03|80.72|78.32|0
1638360300000|2021-12-01 12:05:00|80.65|78.25|80.39|77.99|80.78|78.38|80.33|77.93|0
1638360600000|2021-12-01 12:10:00|80.46|78.06|80.78|78.38|80.78|78.38|80.33|77.93|0
1638360900000|2021-12-01 12:15:00|80.71|78.31|81.17|78.77|81.76|79.36|80.32|77.92|0
1638361200000|2021-12-01 12:20:00|81.13|78.73|81.4|79|83.46|81.06|79.61|77.21|0
1638361500000|2021-12-01 12:25:00|81.37|78.97|81.55|79.15|82.53|80.13|79.09|76.69|0
1638361800000|2021-12-01 12:30:00|81.42|79.02|80.96|78.56|81.75|79.35|80.83|78.43|0
1638362100000|2021-12-01 12:35:00|81.1|78.7|81.29|78.89|81.36|78.96|80.77|78.37|0
1638362400000|2021-12-01 12:40:00|81.22|78.82|81.35|78.95|81.55|79.15|81.03|78.63|0
1638362700000|2021-12-01 12:45:00|81.29|78.89|81.03|78.63|81.48|79.08|80.9|78.5|0
1638363000000|2021-12-01 12:50:00|81.09|78.69|81.55|79.15|81.74|79.34|81.03|78.63|0
1638363300000|2021-12-01 12:55:00|81.61|79.21|81.15|78.75|81.61|79.21|81.12|78.72|0
1638363600000|2021-12-01 13:00:00|81.22|78.82|80.37|77.97|81.28|78.88|80.05|77.65|0
1638363900000|2021-12-01 13:05:00|80.44|78.04|80.37|77.97|80.56|78.16|80.05|77.65|0
1638364200000|2021-12-01 13:10:00|80.3|77.9|80.24|77.84|80.37|77.97|79.85|77.45|0
1638364500000|2021-12-01 13:15:00|80.3|77.9|80.76|78.36|80.95|78.55|80.17|77.77|0
1638364800000|2021-12-01 13:20:00|80.69|78.29|80.04|77.64|80.82|78.42|79.72|77.32|0
1638365100000|2021-12-01 13:25:00|79.98|77.58|79.52|77.12|80.52|78.12|79.4|77|0
1638365400000|2021-12-01 13:30:00|79.46|77.06|80.95|78.55|80.95|78.55|79.46|77.06|0
1638365700000|2021-12-01 13:35:00|80.82|78.42|82.8|80.4|82.87|80.47|80.75|78.35|0
1638366000000|2021-12-01 13:40:00|82.87|80.47|84.26|81.86|84.39|81.99|82.6|80.2|0
1638366300000|2021-12-01 13:45:00|84.33|81.93|83.93|81.53|84.46|82.06|83.8|81.4|0
1638366600000|2021-12-01 13:50:00|83.96|81.56|83.3|80.9|84.13|81.73|83.13|80.73|0
1638366900000|2021-12-01 13:55:00|83.33|80.93|83.13|80.73|83.4|81|82.8|80.4|0
1638367200000|2021-12-01 14:00:00|83.07|80.67|83.46|81.06|83.66|81.26|83.07|80.67|0
1638367500000|2021-12-01 14:05:00|83.53|81.13|83.59|81.19|83.92|81.52|83.33|80.93|0
1638367800000|2021-12-01 14:10:00|83.53|81.13|83.26|80.86|83.72|81.32|83|80.6|0
1638368100000|2021-12-01 14:15:00|83.19|80.79|82.8|80.4|83.79|81.39|82.8|80.4|0
1638368400000|2021-12-01 14:20:00|82.73|80.33|82.73|80.33|82.99|80.59|82.6|80.2|0
1638368700000|2021-12-01 14:25:00|82.8|80.4|82.73|80.33|83.06|80.66|82.34|79.94|0
1638369000000|2021-12-01 14:30:00|82.93|80.53|81.21|78.81|83.26|80.86|79.99|77.59|0
1638369300000|2021-12-01 14:35:00|81.08|78.68|81.47|79.07|81.92|79.52|80.7|78.3|0
1638369600000|2021-12-01 14:40:00|81.08|78.68|82.96|80.56|83.16|80.76|81.08|78.68|0
1638369900000|2021-12-01 14:45:00|82.44|80.04|79.22|76.82|83.75|81.35|79.1|76.7|0
1638370200000|2021-12-01 14:50:00|78.71|76.31|79.03|76.63|79.8|77.4|78.52|76.12|0
1638370500000|2021-12-01 14:55:00|78.97|76.57|80.51|78.11|80.96|78.56|78.97|76.57|0
1638370800000|2021-12-01 15:00:00|80.44|78.04|82.2|79.8|83.59|81.19|80.44|78.04|0
1638371100000|2021-12-01 15:05:00|82.4|80|84.05|81.65|84.25|81.85|82.4|80|0
1638371400000|2021-12-01 15:10:00|84.18|81.78|83.52|81.12|84.45|82.05|83.05|80.65|0
1638371700000|2021-12-01 15:15:00|83.72|81.32|84.58|82.18|84.92|82.52|83.72|81.32|0
1638372000000|2021-12-01 15:20:00|84.65|82.25|84.05|81.65|84.78|82.38|82.85|80.45|0
1638372300000|2021-12-01 15:25:00|83.91|81.51|82.72|80.32|84.45|82.05|82.65|80.25|0
1638372600000|2021-12-01 15:30:00|82.59|80.19|82.92|80.52|84.11|81.71|82.59|80.19|0
1638372900000|2021-12-01 15:35:00|82.98|80.58|81.4|79|83.31|80.91|81.4|79|0
1638373200000|2021-12-01 15:40:00|81.34|78.94|82.91|80.51|83.24|80.84|79.91|77.51|0
1638373500000|2021-12-01 15:45:00|82.98|80.58|84.57|82.17|84.71|82.31|82.85|80.45|0
1638373800000|2021-12-01 15:50:00|84.64|82.24|85.45|83.05|85.58|83.18|84.04|81.64|0
1638374100000|2021-12-01 15:55:00|85.51|83.11|85.58|83.18|85.99|83.59|84.64|82.24|0
1638374400000|2021-12-01 16:00:00|85.78|83.38|85.17|82.77|85.99|83.59|85.04|82.64|0
1638374700000|2021-12-01 16:05:00|85.11|82.71|85.71|83.31|85.98|83.58|85.04|82.64|0
1638375000000|2021-12-01 16:10:00|85.92|83.52|88.1|85.7|88.1|85.7|85.71|83.31|0
1638375300000|2021-12-01 16:15:00|88.03|85.63|87.14|84.74|89.81|87.41|84.06|81.66|0
1638375600000|2021-12-01 16:20:00|87.21|84.81|87.35|84.95|87.35|84.95|86.66|84.26|0
1638375900000|2021-12-01 16:25:00|87.28|84.88|86.59|84.19|87.76|85.36|86.59|84.19|0
1638376200000|2021-12-01 16:30:00|86.45|84.05|86.25|83.85|87.21|84.81|85.5|83.1|0
1638376500000|2021-12-01 16:35:00|86.31|83.91|85.63|83.23|86.52|84.12|85.36|82.96|0
1638376800000|2021-12-01 16:40:00|85.84|83.44|85.56|83.16|86.24|83.84|85.36|82.96|0
1638377100000|2021-12-01 16:45:00|85.49|83.09|85.36|82.96|85.7|83.3|84.14|81.74|0
1638377400000|2021-12-01 16:50:00|85.02|82.62|83.54|81.14|85.02|82.62|83.54|81.14|0
1638377700000|2021-12-01 16:55:00|83.47|81.07|84.39|81.99|84.39|81.99|80.34|77.94|0
1638378000000|2021-12-01 17:00:00|84.19|81.79|85.47|83.07|85.53|83.13|83.6|81.2|0
1638378300000|2021-12-01 17:05:00|85.53|83.13|85.13|82.73|86.07|83.67|84.59|82.19|0
1638378600000|2021-12-01 17:10:00|85.06|82.66|85.93|83.53|86.07|83.67|84.79|82.39|0
1638378900000|2021-12-01 17:15:00|85.8|83.4|86.54|84.14|87.23|84.83|85.8|83.4|0
1638379200000|2021-12-01 17:20:00|86.61|84.21|85.39|82.99|87.09|84.69|85.26|82.86|0
1638379500000|2021-12-01 17:25:00|85.22|82.82|83.92|81.52|85.8|83.4|83.72|81.32|0
1638379800000|2021-12-01 17:30:00|84.18|81.78|84.92|82.52|85.08|82.68|83.65|81.25|0
1638380100000|2021-12-01 17:35:00|84.72|82.32|84.72|82.32|84.72|82.32|83.42|81.02|0
1638380400000|2021-12-01 17:40:00|84.92|82.52|84.18|81.78|84.98|82.58|83.98|81.58|0
1638380700000|2021-12-01 17:45:00|84.11|81.71|83.51|81.11|84.45|82.05|83.38|80.98|0
1638381000000|2021-12-01 17:50:00|83.45|81.05|80.7|78.3|83.45|81.05|80.7|78.3|0
1638381300000|2021-12-01 17:55:00|80.76|78.36|78.52|76.12|80.76|78.36|78.01|75.61|0
1638381600000|2021-12-01 18:00:00|78.27|75.87|83.27|80.87|83.4|81|78.2|75.8|0
1638381900000|2021-12-01 18:05:00|83.53|81.13|81.01|78.61|83.92|81.52|79.39|76.99|0
1638382200000|2021-12-01 18:10:00|80.94|78.54|81.2|78.8|81.2|78.8|79.61|77.21|0
1638382500000|2021-12-01 18:15:00|80.94|78.54|78.92|76.52|82.06|79.66|78.92|76.52|0
1638382800000|2021-12-01 18:20:00|79.23|76.83|79.53|77.13|81.7|79.3|79.23|76.83|0
1638383100000|2021-12-01 18:25:00|79.41|77.01|80.55|78.15|80.81|78.41|79.28|76.88|0
1638383400000|2021-12-01 18:30:00|80.49|78.09|79.53|77.13|80.81|78.41|79.03|76.63|0
1638383700000|2021-12-01 18:35:00|79.63|77.23|79.53|77.13|80.17|77.77|78.9|76.5|0
1638384000000|2021-12-01 18:40:00|79.66|77.26|78.32|75.92|80.5|78.1|75.72|73.32|0
1638384300000|2021-12-01 18:45:00|78.11|75.71|75.49|73.09|78.11|75.71|73.99|71.59|0
1638384600000|2021-12-01 18:50:00|75.73|73.33|76.71|74.31|78.93|76.53|75.73|73.33|0
1638384900000|2021-12-01 18:55:00|76.9|74.5|78.01|75.61|78.45|76.05|76.71|74.31|0
1638385200000|2021-12-01 19:00:00|77.64|75.24|77.43|75.03|78.45|76.05|76.16|73.76|0
1638385500000|2021-12-01 19:05:00|77.12|74.72|75.92|73.52|77.92|75.52|75.83|73.43|0
1638385800000|2021-12-01 19:10:00|76.07|73.67|76.21|73.81|76.39|73.99|73.5|71.1|0
1638386100000|2021-12-01 19:15:00|76.02|73.62|74.51|72.11|76.88|74.48|74.09|71.69|0
1638386400000|2021-12-01 19:20:00|74.54|72.14|76.97|74.57|77.12|74.72|74.45|72.05|0
1638386700000|2021-12-01 19:25:00|76.88|74.48|75.42|73.02|78.61|76.21|74.56|72.16|0
1638387000000|2021-12-01 19:30:00|75.3|72.9|77.39|74.99|77.45|75.05|75.17|72.77|0
1638387300000|2021-12-01 19:35:00|77.33|74.93|77.63|75.23|78.27|75.87|76.09|73.69|0
1638387600000|2021-12-01 19:40:00|77.69|75.29|76.09|73.69|77.69|75.29|75.42|73.02|0
1638387900000|2021-12-01 19:45:00|76.03|73.63|77.01|74.61|77.66|75.26|75.42|73.02|0
1638388200000|2021-12-01 19:50:00|76.95|74.55|75.58|73.18|77.94|75.54|74.87|72.47|0
1638388500000|2021-12-01 19:55:00|75.68|73.28|75.74|73.34|77.02|74.62|75.43|73.03|0
1638388800000|2021-12-01 20:00:00|75.76|73.36|73.39|70.99|76.41|74.01|73.16|70.76|0
1638389100000|2021-12-01 20:05:00|73.24|70.84|74.02|71.62|77.14|74.74|71.77|69.37|0
1638389400000|2021-12-01 20:10:00|74.08|71.68|74.85|72.45|75.15|72.75|73.61|71.21|0
1638389700000|2021-12-01 20:15:00|74.46|72.06|72.71|70.31|76.51|74.11|72.36|69.96|0
1638390000000|2021-12-01 20:20:00|72.59|70.19|71.07|68.67|73.12|70.72|70.72|68.32|0
1638390300000|2021-12-01 20:25:00|70.9|68.5|71.41|69.01|72.79|70.39|69.76|67.36|0
1638390600000|2021-12-01 20:30:00|70.84|68.44|73.52|71.12|73.52|71.12|69.7|67.3|0
1638390900000|2021-12-01 20:35:00|73.2|70.8|71.7|69.3|73.97|71.57|71.39|68.99|0
1638391200000|2021-12-01 20:40:00|71.52|69.12|74.63|72.23|74.93|72.53|71.46|69.06|0
1638391500000|2021-12-01 20:45:00|74.69|72.29|71.31|68.91|75.02|72.62|71.17|68.77|0
1638391800000|2021-12-01 20:50:00|70.91|68.51|68.41|66.01|70.91|68.51|67.76|65.36|0
1638392100000|2021-12-01 20:55:00|68.25|65.85|65.14|62.74|69.21|66.81|65.08|62.68|0
1638392400000|2021-12-01 21:00:00|64.87|62.47|65.19|62.79|66.64|64.24|63.19|60.79|0
1638392700000|2021-12-01 21:05:00|65.06|62.66|64.81|62.41|66.37|63.97|62.96|60.56|0
1638393000000|2021-12-01 21:10:00|64.97|62.57|65.69|63.29|66.21|63.81|64.92|62.52|0
1638393300000|2021-12-01 21:15:00|65.87|63.07|64.8|62|65.87|63.07|64.37|61.57|0
1638393600000|2021-12-01 21:20:00|64.96|62.16|65.44|62.64|65.54|62.74|64.69|61.89|0
1638393900000|2021-12-01 21:25:00|65.38|62.58|64.82|62.02|65.49|62.69|64.53|61.73|0
1638394200000|2021-12-01 21:30:00|64.79|61.99|64.21|61.41|64.79|61.99|64.16|61.36|0
1638394500000|2021-12-01 21:35:00|64.16|61.36|64.42|61.62|64.82|62.02|64.11|61.31|0
1638394800000|2021-12-01 21:40:00|64.53|61.73|63.37|60.57|64.55|61.75|63.32|60.52|0
1638395100000|2021-12-01 21:45:00|63.55|60.75|64.47|61.67|64.58|61.78|63.32|60.52|0
1638395400000|2021-12-01 21:50:00|64.52|61.72|64.81|62.01|64.89|62.09|64.31|61.51|0
1638395700000|2021-12-01 21:55:00|64.79|61.99|64.51|61.71|65.27|62.47|64.36|61.56|0
1638396000000|2021-12-01 22:00:00|64.49|61.69|64.63|61.83|64.68|61.88|64.49|61.69|0
1638396300000|2021-12-01 22:05:00|64.6|61.8|64.69|61.89|64.74|61.94|64.6|61.8|0
1638396600000|2021-12-01 22:10:00|64.67|61.87|64.5|61.7|64.74|61.94|64.5|61.7|0
1638396900000|2021-12-01 22:15:00|64.46|61.66|64.53|61.73|64.53|61.73|64.39|61.59|0
1638397200000|2021-12-01 22:20:00|64.52|61.72|64.82|62.02|64.82|62.02|64.49|61.69|0
1638397500000|2021-12-01 22:25:00|64.84|62.04|64.88|62.08|64.89|62.09|64.84|62.04|0
1638397800000|2021-12-01 22:30:00|64.89|62.09|65.08|62.28|65.08|62.28|64.89|62.09|0
1638398100000|2021-12-01 22:35:00|65.07|62.27|65|62.2|65.09|62.29|65|62.2|0
1638398400000|2021-12-01 22:40:00|65.03|62.23|65.13|62.33|65.17|62.37|65.03|62.23|0
1638398700000|2021-12-01 22:45:00|65.12|62.32|65.15|62.35|65.15|62.35|65.09|62.29|0
1638399000000|2021-12-01 22:50:00|65.17|62.37|65.26|62.46|65.29|62.49|65.17|62.37|0
1638399300000|2021-12-01 22:55:00|65.29|62.49|65.25|62.45|65.31|62.51|65.22|62.42|0
1638399600000|2021-12-01 23:00:00|65.28|62.48|66.29|63.49|66.86|64.06|65.28|62.48|0
1638399900000|2021-12-01 23:05:00|66.32|63.52|66.97|64.17|67.03|64.23|66.02|63.22|0
1638400200000|2021-12-01 23:10:00|67|64.2|66.97|64.17|67.52|64.72|66.7|63.9|0
1638400500000|2021-12-01 23:15:00|66.78|63.98|65.72|62.92|66.86|64.06|65.72|62.92|0
1638400800000|2021-12-01 23:20:00|65.75|62.95|64.6|61.8|66.23|63.43|64.5|61.7|0
1638401100000|2021-12-01 23:25:00|64.71|61.91|65.56|62.76|65.67|62.87|64.71|61.91|0
1638401400000|2021-12-01 23:30:00|65.61|62.81|67.02|64.22|67.02|64.22|65.61|62.81|0
1638401700000|2021-12-01 23:35:00|67.07|64.27|67.07|64.27|67.4|64.6|66.74|63.94|0
1638402000000|2021-12-01 23:40:00|67.1|64.3|67.18|64.38|67.37|64.57|66.74|63.94|0
1638402300000|2021-12-01 23:45:00|67.26|64.46|67.89|65.09|68.11|65.31|67.26|64.46|0
1638402600000|2021-12-01 23:50:00|67.94|65.14|68.44|65.64|68.61|65.81|67.94|65.14|0
1638402900000|2021-12-01 23:55:00|68.55|65.75|68.55|65.75|68.83|66.03|68.38|65.58|0
1638403200000|2021-12-02 00:00:00|68.58|65.78|68.74|65.94|69.02|66.22|68.27|65.47|0
1638403500000|2021-12-02 00:05:00|68.71|65.91|68.57|65.77|69.05|66.25|68.55|65.75|0
1638403800000|2021-12-02 00:10:00|68.6|65.8|67.99|65.19|68.6|65.8|67.61|64.81|0
1638404100000|2021-12-02 00:15:00|67.94|65.14|68.43|65.63|68.77|65.97|67.61|64.81|0
1638404400000|2021-12-02 00:20:00|68.38|65.58|69.01|66.21|69.04|66.24|68.32|65.52|0
1638404700000|2021-12-02 00:25:00|69.04|66.24|69.43|66.63|69.49|66.69|68.99|66.19|0
1638405000000|2021-12-02 00:30:00|69.37|66.57|69.6|66.8|69.77|66.97|69.37|66.57|0
1638405300000|2021-12-02 00:35:00|69.57|66.77|69.45|66.65|69.76|66.96|69.37|66.57|0
1638405600000|2021-12-02 00:40:00|69.48|66.68|68.48|65.68|69.6|66.8|68.43|65.63|0
1638405900000|2021-12-02 00:45:00|68.42|65.62|67.43|64.63|68.42|65.62|66.83|64.03|0
1638406200000|2021-12-02 00:50:00|67.38|64.58|67.02|64.22|67.49|64.69|66.56|63.76|0
1638406500000|2021-12-02 00:55:00|67.1|64.3|67.7|64.9|68.09|65.29|67.1|64.3|0
1638406800000|2021-12-02 01:00:00|67.92|65.12|67.59|64.79|68.59|65.79|66.94|64.14|0
1638407100000|2021-12-02 01:05:00|67.54|64.74|66.21|63.41|68.53|65.73|66.13|63.33|0
1638407400000|2021-12-02 01:10:00|66.18|63.38|64.08|61.28|66.37|63.57|63.7|60.9|0
1638407700000|2021-12-02 01:15:00|64.18|61.38|63.01|60.21|64.4|61.6|63.01|60.21|0
1638408000000|2021-12-02 01:20:00|62.96|60.16|63.22|60.42|63.78|60.98|62.96|60.16|0
1638408300000|2021-12-02 01:25:00|63.28|60.48|63.91|61.11|64.58|61.78|63.28|60.48|0
1638408600000|2021-12-02 01:30:00|63.81|61.01|64.02|61.22|64.29|61.49|63.65|60.85|0
1638408900000|2021-12-02 01:35:00|64.1|61.3|63.8|61|64.28|61.48|63.48|60.68|0
1638409200000|2021-12-02 01:40:00|63.86|61.06|63.69|60.89|64.34|61.54|63.59|60.79|0
1638409500000|2021-12-02 01:45:00|63.8|61|64.07|61.27|64.28|61.48|63.54|60.74|0
1638409800000|2021-12-02 01:50:00|64.01|61.21|64.49|61.69|64.76|61.96|63.8|61|0
1638410100000|2021-12-02 01:55:00|64.39|61.59|66.34|63.54|66.5|63.7|64.33|61.53|0
1638410400000|2021-12-02 02:00:00|66.28|63.48|65.41|62.61|66.28|63.48|64.87|62.07|0
1638410700000|2021-12-02 02:05:00|65.36|62.56|65.68|62.88|65.84|63.04|64.92|62.12|0
1638411000000|2021-12-02 02:10:00|65.73|62.93|65.52|62.72|66.23|63.43|65.52|62.72|0
1638411300000|2021-12-02 02:15:00|65.6|62.8|65.08|62.28|65.62|62.82|64.86|62.06|0
1638411600000|2021-12-02 02:20:00|65.03|62.23|65.54|62.74|65.62|62.82|64.73|61.93|0
1638411900000|2021-12-02 02:25:00|65.51|62.71|65.4|62.6|65.84|63.04|65.24|62.44|0
1638412200000|2021-12-02 02:30:00|65.46|62.66|65.95|63.15|66.11|63.31|65.37|62.57|0
1638412500000|2021-12-02 02:35:00|65.89|63.09|65.89|63.09|66.11|63.31|65.73|62.93|0
1638412800000|2021-12-02 02:40:00|65.83|63.03|67.18|64.38|67.37|64.57|65.83|63.03|0
1638413100000|2021-12-02 02:45:00|67.15|64.35|66.87|64.07|67.26|64.46|66.49|63.69|0
1638413400000|2021-12-02 02:50:00|66.93|64.13|67.15|64.35|67.2|64.4|66.65|63.85|0
1638413700000|2021-12-02 02:55:00|67.2|64.4|67.93|65.13|68.07|65.27|67.09|64.29|0
1638414000000|2021-12-02 03:00:00|67.95|65.15|67.42|64.62|67.98|65.18|67.31|64.51|0
1638414300000|2021-12-02 03:05:00|67.37|64.57|67.37|64.57|67.53|64.73|66.98|64.18|0
1638414600000|2021-12-02 03:10:00|67.42|64.62|66.87|64.07|67.53|64.73|66.59|63.79|0
1638414900000|2021-12-02 03:15:00|66.92|64.12|66.37|63.57|66.92|64.12|66.1|63.3|0
1638415200000|2021-12-02 03:20:00|66.4|63.6|66.26|63.46|66.7|63.9|66.26|63.46|0
1638415500000|2021-12-02 03:25:00|66.31|63.51|66.53|63.73|66.64|63.84|65.93|63.13|0
1638415800000|2021-12-02 03:30:00|66.48|63.68|66.7|63.9|66.92|64.12|66.48|63.68|0
1638416100000|2021-12-02 03:35:00|66.64|63.84|66.15|63.35|66.7|63.9|65.74|62.94|0
1638416400000|2021-12-02 03:40:00|66.09|63.29|66.09|63.29|66.25|63.45|65.76|62.96|0
1638416700000|2021-12-02 03:45:00|66.12|63.32|66.53|63.73|66.69|63.89|65.57|62.77|0
1638417000000|2021-12-02 03:50:00|66.47|63.67|66.53|63.73|66.8|64|66.36|63.56|0
1638417300000|2021-12-02 03:55:00|66.47|63.67|66.58|63.78|66.69|63.89|66.25|63.45|0
1638417600000|2021-12-02 04:00:00|66.8|64|67.6|64.8|67.74|64.94|66.8|64|0
1638417900000|2021-12-02 04:05:00|67.57|64.77|66.96|64.16|67.74|64.94|66.8|64|0
1638418200000|2021-12-02 04:10:00|66.91|64.11|66.96|64.16|67.13|64.33|66.8|64|0
1638418500000|2021-12-02 04:15:00|66.91|64.11|66.57|63.77|67.13|64.33|66.46|63.66|0
1638418800000|2021-12-02 04:20:00|66.6|63.8|66.63|63.83|66.74|63.94|66.35|63.55|0
1638419100000|2021-12-02 04:25:00|66.6|63.8|64.45|61.65|66.6|63.8|63.58|60.78|0
1638419400000|2021-12-02 04:30:00|64.5|61.7|64.93|62.13|65.04|62.24|63.96|61.16|0
1638419700000|2021-12-02 04:35:00|64.99|62.19|64.66|61.86|64.99|62.19|64.34|61.54|0
1638420000000|2021-12-02 04:40:00|64.63|61.83|64.71|61.91|65.04|62.24|64.61|61.81|0
1638420300000|2021-12-02 04:45:00|64.66|61.86|64.79|61.99|64.88|62.08|64.47|61.67|0
1638420600000|2021-12-02 04:50:00|64.82|62.02|64.12|61.32|64.82|62.02|64.06|61.26|0
1638420900000|2021-12-02 04:55:00|64.17|61.37|64.22|61.42|64.3|61.5|63.9|61.1|0
1638421200000|2021-12-02 05:00:00|64.17|61.37|63.82|61.02|64.44|61.64|63.74|60.94|0
1638421500000|2021-12-02 05:05:00|63.84|61.04|63.84|61.04|64.06|61.26|63.58|60.78|0
1638421800000|2021-12-02 05:10:00|63.9|61.1|63.84|61.04|63.9|61.1|63.63|60.83|0
1638422100000|2021-12-02 05:15:00|63.79|60.99|64.11|61.31|64.33|61.53|63.63|60.83|0
1638422400000|2021-12-02 05:20:00|64|61.2|64.32|61.52|64.32|61.52|63.79|60.99|0
1638422700000|2021-12-02 05:25:00|64.27|61.47|64.59|61.79|64.65|61.85|64.16|61.36|0
1638423000000|2021-12-02 05:30:00|64.56|61.76|64.43|61.63|64.65|61.85|64.05|61.25|0
1638423300000|2021-12-02 05:35:00|64.48|61.68|64.32|61.52|64.54|61.74|64.27|61.47|0
1638423600000|2021-12-02 05:40:00|64.35|61.55|64.37|61.57|64.54|61.74|64.21|61.41|0
1638423900000|2021-12-02 05:45:00|64.32|61.52|62.7|59.9|64.48|61.68|62.43|59.63|0
1638424200000|2021-12-02 05:50:00|62.64|59.84|63.07|60.27|63.23|60.43|62.64|59.84|0
1638424500000|2021-12-02 05:55:00|63.1|60.3|62.93|60.13|63.12|60.32|62.86|60.06|0
1638424800000|2021-12-02 06:00:00|62.96|60.16|62.37|59.57|63.02|60.22|62.27|59.47|0
1638425100000|2021-12-02 06:05:00|62.32|59.52|62.27|59.47|62.59|59.79|62.11|59.31|0
1638425400000|2021-12-02 06:10:00|62.21|59.41|62.74|59.94|62.74|59.94|62.21|59.41|0
1638425700000|2021-12-02 06:15:00|62.77|59.97|62.48|59.68|62.88|60.08|62.42|59.62|0
1638426000000|2021-12-02 06:20:00|62.53|59.73|62.16|59.36|62.58|59.78|62|59.2|0
1638426300000|2021-12-02 06:25:00|62.13|59.33|62.39|59.59|62.42|59.62|62.13|59.33|0
1638426600000|2021-12-02 06:30:00|62.42|59.62|63.22|60.42|63.22|60.42|62.39|59.59|0
1638426900000|2021-12-02 06:35:00|63.19|60.39|63.6|60.8|63.76|60.96|63.19|60.39|0
1638427200000|2021-12-02 06:40:00|63.65|60.85|63.68|60.88|64.08|61.28|63.33|60.53|0
1638427500000|2021-12-02 06:45:00|63.65|60.85|63.94|61.14|64.24|61.44|63.49|60.69|0
1638427800000|2021-12-02 06:50:00|63.92|61.12|63.78|60.98|63.97|61.17|63.54|60.74|0
1638428100000|2021-12-02 06:55:00|63.81|61.01|65.25|62.45|65.42|62.62|63.43|60.63|0
1638428400000|2021-12-02 07:00:00|65.34|62.54|65.33|62.53|65.61|62.81|64.57|61.77|0
1638428700000|2021-12-02 07:05:00|65.31|62.51|64.87|62.07|66.05|63.25|64.87|62.07|0
1638429000000|2021-12-02 07:10:00|64.95|62.15|65|62.2|65.11|62.31|64.4|61.6|0
1638429300000|2021-12-02 07:15:00|65.08|62.28|64.18|61.38|65.17|62.37|63.8|61|0
1638429600000|2021-12-02 07:20:00|64.24|61.44|63.31|60.51|64.24|61.44|63.21|60.41|0
1638429900000|2021-12-02 07:25:00|63.18|60.38|62.08|59.28|63.75|60.95|61.71|58.91|0
1638430200000|2021-12-02 07:30:00|62.16|59.36|62.08|59.28|62.83|60.03|61.87|59.07|0
1638430500000|2021-12-02 07:35:00|62.14|59.34|63.52|60.72|63.68|60.88|61.86|59.06|0
1638430800000|2021-12-02 07:40:00|63.44|60.64|63.58|60.78|63.63|60.83|63.06|60.26|0
1638431100000|2021-12-02 07:45:00|63.68|60.88|64.06|61.26|64.11|61.31|63.57|60.77|0
1638431400000|2021-12-02 07:50:00|64.17|61.37|64.22|61.42|64.6|61.8|63.9|61.1|0
1638431700000|2021-12-02 07:55:00|64.17|61.37|63.14|60.34|64.33|61.53|62.93|60.13|0
1638432000000|2021-12-02 08:00:00|62.93|60.13|63.09|60.29|64.11|61.31|62.82|60.02|0
1638432300000|2021-12-02 08:05:00|62.94|60.54|61.4|59|63.32|60.92|61.19|58.79|0
1638432600000|2021-12-02 08:10:00|61.24|58.84|61.16|58.76|61.29|58.89|60.56|58.16|0
1638432900000|2021-12-02 08:15:00|60.98|58.58|62.3|59.9|62.37|59.97|60.93|58.53|0
1638433200000|2021-12-02 08:20:00|62.35|59.95|63.47|61.07|63.58|61.18|61.95|59.55|0
1638433500000|2021-12-02 08:25:00|63.53|61.13|62.93|60.53|63.63|61.23|62.64|60.24|0
1638433800000|2021-12-02 08:30:00|62.88|60.48|61.13|58.73|62.88|60.48|60.82|58.42|0
1638434100000|2021-12-02 08:35:00|61.18|58.78|61.08|58.68|61.97|59.57|60.81|58.41|0
1638434400000|2021-12-02 08:40:00|61.02|58.62|61.86|59.46|62.15|59.75|60.87|58.47|0
1638434700000|2021-12-02 08:45:00|62.02|59.62|62.13|59.73|62.39|59.99|61.68|59.28|0
1638435000000|2021-12-02 08:50:00|62.18|59.78|63.09|60.69|63.19|60.79|62.07|59.67|0
1638435300000|2021-12-02 08:55:00|63.14|60.74|62.98|60.58|63.3|60.9|62.74|60.34|0
1638435600000|2021-12-02 09:00:00|62.92|60.52|64.03|61.63|64.11|61.71|62.44|60.04|0
1638435900000|2021-12-02 09:05:00|64.11|61.71|64.22|61.82|64.35|61.95|64|61.6|0
1638436200000|2021-12-02 09:10:00|64.33|61.93|65.04|62.64|65.15|62.75|64.05|61.65|0
1638436500000|2021-12-02 09:15:00|65.09|62.69|65.47|63.07|65.75|63.35|64.82|62.42|0
1638436800000|2021-12-02 09:20:00|65.53|63.13|64.66|62.26|66.81|64.41|63.25|60.85|0
1638437100000|2021-12-02 09:25:00|64.49|62.09|63.78|61.38|64.71|62.31|63.57|61.17|0
1638437400000|2021-12-02 09:30:00|63.84|61.44|62.83|60.43|63.84|61.44|62.78|60.38|0
1638437700000|2021-12-02 09:35:00|62.81|60.41|63.35|60.95|63.37|60.97|62.43|60.03|0
1638438000000|2021-12-02 09:40:00|63.29|60.89|63.02|60.62|63.64|61.24|62.7|60.3|0
1638438300000|2021-12-02 09:45:00|62.97|60.57|62.27|59.87|63.29|60.89|62.27|59.87|0
1638438600000|2021-12-02 09:50:00|62.43|60.03|63.01|60.61|63.12|60.72|61.98|59.58|0
1638438900000|2021-12-02 09:55:00|63.17|60.77|63.44|61.04|63.65|61.25|63.17|60.77|0
1638439200000|2021-12-02 10:00:00|63.55|61.15|63.06|60.66|63.71|61.31|62.74|60.34|0
1638439500000|2021-12-02 10:05:00|63.03|60.63|62.68|60.28|63.22|60.82|62.65|60.25|0
1638439800000|2021-12-02 10:10:00|62.63|60.23|60.82|58.42|62.63|60.23|60.77|58.37|0
1638440100000|2021-12-02 10:15:00|60.51|58.11|61.98|59.58|62.06|59.66|59.65|57.25|0
1638440400000|2021-12-02 10:20:00|62.22|59.82|62.89|60.49|62.94|60.54|61.22|58.82|0
1638440700000|2021-12-02 10:25:00|62.83|60.43|62.72|60.32|63.29|60.89|62.41|60.01|0
1638441000000|2021-12-02 10:30:00|62.59|60.19|63.1|60.7|63.15|60.75|62.19|59.79|0
1638441300000|2021-12-02 10:35:00|63.12|60.72|64.72|62.32|64.72|62.32|62.88|60.48|0
1638441600000|2021-12-02 10:40:00|64.78|62.38|64.34|61.94|65.51|63.11|63.01|60.61|0
1638441900000|2021-12-02 10:45:00|64.37|61.97|64.47|62.07|64.83|62.43|64.18|61.78|0
1638442200000|2021-12-02 10:50:00|64.42|62.02|64.45|62.05|64.83|62.43|63.74|61.34|0
1638442500000|2021-12-02 10:55:00|64.39|61.99|64.34|61.94|64.53|62.13|63.9|61.5|0
1638442800000|2021-12-02 11:00:00|64.28|61.88|63.52|61.12|64.44|62.04|63.31|60.91|0
1638443100000|2021-12-02 11:05:00|63.55|61.15|64.06|61.66|64.17|61.77|63.55|61.15|0
1638443400000|2021-12-02 11:10:00|64.12|61.72|63.74|61.34|64.28|61.88|63.44|61.04|0
1638443700000|2021-12-02 11:15:00|63.57|61.17|62.87|60.47|63.74|61.34|62.82|60.42|0
1638444000000|2021-12-02 11:20:00|62.82|60.42|63.19|60.79|63.46|61.06|62.82|60.42|0
1638444300000|2021-12-02 11:25:00|63.17|60.77|63.19|60.79|63.68|61.28|62.9|60.5|0
1638444600000|2021-12-02 11:30:00|63.22|60.82|63.14|60.74|64|61.6|63.08|60.68|0
1638444900000|2021-12-02 11:35:00|63.19|60.79|62.92|60.52|63.24|60.84|62.6|60.2|0
1638445200000|2021-12-02 11:40:00|62.95|60.55|62.87|60.47|63.24|60.84|62.63|60.23|0
1638445500000|2021-12-02 11:45:00|62.84|60.44|63.4|61|63.67|61.27|62.81|60.41|0
1638445800000|2021-12-02 11:50:00|63.37|60.97|63.45|61.05|63.62|61.22|62.97|60.57|0
1638446100000|2021-12-02 11:55:00|63.51|61.11|63.51|61.11|63.94|61.54|63.37|60.97|0
1638446400000|2021-12-02 12:00:00|63.45|61.05|63.56|61.16|64.18|61.78|63.13|60.73|0
1638446700000|2021-12-02 12:05:00|63.53|61.13|61.69|59.29|63.53|61.13|61.69|59.29|0
1638447000000|2021-12-02 12:10:00|61.75|59.35|61.77|59.37|62.49|60.09|61.43|59.03|0
1638447300000|2021-12-02 12:15:00|61.74|59.34|61.01|58.61|61.87|59.47|60.7|58.3|0
1638447600000|2021-12-02 12:20:00|60.9|58.5|64.28|61.88|64.61|62.21|59.56|57.16|0
1638447900000|2021-12-02 12:25:00|64.23|61.83|63.11|60.71|64.34|61.94|62.37|59.97|0
1638448200000|2021-12-02 12:30:00|63.16|60.76|62.63|60.23|63.22|60.82|62.53|60.13|0
1638448500000|2021-12-02 12:35:00|62.66|60.26|62.69|60.29|63.21|60.81|62.48|60.08|0
1638448800000|2021-12-02 12:40:00|62.63|60.23|63.15|60.75|63.26|60.86|60.16|57.76|0
1638449100000|2021-12-02 12:45:00|63.21|60.81|63.68|61.28|63.84|61.44|63.15|60.75|0
1638449400000|2021-12-02 12:50:00|63.73|61.33|65.07|62.67|65.07|62.67|63.63|61.23|0
1638449700000|2021-12-02 12:55:00|64.96|62.56|65.61|63.21|65.82|63.42|64.96|62.56|0
1638450000000|2021-12-02 13:00:00|65.55|63.15|66.58|64.18|66.58|64.18|65.33|62.93|0
1638450300000|2021-12-02 13:05:00|66.53|64.13|67.35|64.95|67.52|65.12|66.15|63.75|0
1638450600000|2021-12-02 13:10:00|67.41|65.01|64.55|62.15|68.08|65.68|64.23|61.83|0
1638450900000|2021-12-02 13:15:00|64.5|62.1|63.58|61.18|64.88|62.48|63.53|61.13|0
1638451200000|2021-12-02 13:20:00|63.48|61.08|62.42|60.02|63.9|61.5|62.21|59.81|0
1638451500000|2021-12-02 13:25:00|62.47|60.07|63.16|60.76|63.26|60.86|62.1|59.7|0
1638451800000|2021-12-02 13:30:00|63|60.6|63.69|61.29|64.2|61.8|63|60.6|0
1638452100000|2021-12-02 13:35:00|63.58|61.18|62.52|60.12|64.01|61.61|62.41|60.01|0
1638452400000|2021-12-02 13:40:00|62.41|60.01|61.31|58.91|62.73|60.33|61.21|58.81|0
1638452700000|2021-12-02 13:45:00|61.36|58.96|61.52|59.12|61.88|59.48|60.95|58.55|0
1638453000000|2021-12-02 13:50:00|61.23|58.83|62.09|59.69|62.09|59.69|60.95|58.55|0
1638453300000|2021-12-02 13:55:00|62.2|59.8|61.83|59.43|62.36|59.96|61.83|59.43|0
1638453600000|2021-12-02 14:00:00|61.78|59.38|60.38|57.98|62.67|60.27|60.33|57.93|0
1638453900000|2021-12-02 14:05:00|60.33|57.93|60.38|57.98|60.58|58.18|59.41|57.01|0
1638454200000|2021-12-02 14:10:00|60.43|58.03|60.72|58.32|70.89|68.49|58.79|56.39|0
1638454500000|2021-12-02 14:15:00|60.77|58.37|60.3|57.9|61.18|58.78|59.95|57.55|0
1638454800000|2021-12-02 14:20:00|60.25|57.85|60.35|57.95|60.77|58.37|59.95|57.55|0
1638455100000|2021-12-02 14:25:00|60.41|58.01|60.25|57.85|61.28|58.88|60.2|57.8|0
1638455400000|2021-12-02 14:30:00|60.3|57.9|59.89|57.49|62.17|59.77|59.79|57.39|0
1638455700000|2021-12-02 14:35:00|60.15|57.75|67.3|64.9|67.3|64.9|55.41|53.01|0
1638456000000|2021-12-02 14:40:00|67.47|65.07|68.13|65.73|69.2|66.8|66.64|64.24|0
1638456300000|2021-12-02 14:45:00|68.25|65.85|69.39|66.99|70.59|68.19|67.38|64.98|0
1638456600000|2021-12-02 14:50:00|69.33|66.93|72.38|69.98|72.56|70.16|69.22|66.82|0
1638456900000|2021-12-02 14:55:00|72.33|69.93|72.5|70.1|72.68|70.28|71.1|68.7|0
1638457200000|2021-12-02 15:00:00|72.68|70.28|73.38|70.98|73.8|71.4|70.3|67.9|0
1638457500000|2021-12-02 15:05:00|73.21|70.81|71.11|68.71|73.38|70.98|70.71|68.31|0
1638457800000|2021-12-02 15:10:00|71.17|68.77|70.59|68.19|71.51|69.11|69.51|67.11|0
1638458100000|2021-12-02 15:15:00|70.82|68.42|70.49|68.09|70.82|68.42|67.6|65.2|0
1638458400000|2021-12-02 15:20:00|70.21|67.81|72.1|69.7|72.33|69.93|69.64|67.24|0
1638458700000|2021-12-02 15:25:00|71.98|69.58|72.8|70.4|73.56|71.16|70.38|67.98|0
1638459000000|2021-12-02 15:30:00|72.53|70.13|68.86|66.46|73.91|71.51|68.81|66.41|0
1638459300000|2021-12-02 15:35:00|68.81|66.41|66.75|64.35|68.92|66.52|66.15|63.75|0
1638459600000|2021-12-02 15:40:00|67.14|64.74|67.39|64.99|69.62|67.22|67.14|64.74|0
1638459900000|2021-12-02 15:45:00|67.5|65.1|70.35|67.95|70.86|68.46|66.9|64.5|0
1638460200000|2021-12-02 15:50:00|70.8|68.4|69.11|66.71|71.55|69.15|68.66|66.26|0
1638460500000|2021-12-02 15:55:00|69.13|66.73|75.75|73.35|75.75|73.35|69.13|66.73|0
1638460800000|2021-12-02 16:00:00|75.69|73.29|74.44|72.04|76.64|74.24|74.04|71.64|0
1638461100000|2021-12-02 16:05:00|74.62|72.22|74.29|71.89|77.54|75.14|73.17|70.77|0
1638461400000|2021-12-02 16:10:00|74.23|71.83|73.82|71.42|74.83|72.43|72.64|70.24|0
1638461700000|2021-12-02 16:15:00|73.93|71.53|75|72.6|75.6|73.2|73.82|71.42|0
1638462000000|2021-12-02 16:20:00|75.06|72.66|74.76|72.36|76.63|74.23|74.73|72.33|0
1638462300000|2021-12-02 16:25:00|74.7|72.3|75.3|72.9|76.14|73.74|74.64|72.24|0
1638462600000|2021-12-02 16:30:00|75.78|73.38|73.25|70.85|75.9|73.5|71.65|69.25|0
1638462900000|2021-12-02 16:35:00|72.84|70.44|73.95|71.55|75.14|72.74|72.66|70.26|0
1638463200000|2021-12-02 16:40:00|73.78|71.38|73.6|71.2|76.22|73.82|73.54|71.14|0
1638463500000|2021-12-02 16:45:00|73.54|71.14|75.55|73.15|75.73|73.33|72.6|70.2|0
1638463800000|2021-12-02 16:50:00|75.37|72.97|75.85|73.45|76.15|73.75|74.9|72.5|0
1638464100000|2021-12-02 16:55:00|75.79|73.39|77.48|75.08|78.16|75.76|74.24|71.84|0
1638464400000|2021-12-02 17:00:00|77.36|74.96|78.65|76.25|78.89|76.49|76.39|73.99|0
1638464700000|2021-12-02 17:05:00|78.55|76.15|79.39|76.99|79.51|77.11|77.72|75.32|0
1638465000000|2021-12-02 17:10:00|79.35|76.95|80.19|77.79|80.19|77.79|78.89|76.49|0
1638465300000|2021-12-02 17:15:00|80.13|77.73|76.23|73.83|80.32|77.92|75.74|73.34|0
1638465600000|2021-12-02 17:20:00|76.41|74.01|77.33|74.93|77.58|75.18|76.41|74.01|0
1638465900000|2021-12-02 17:25:00|77.45|75.05|77.39|74.99|77.64|75.24|76.96|74.56|0
1638466200000|2021-12-02 17:30:00|77.45|75.05|76.04|73.64|77.76|75.36|76.04|73.64|0
1638466500000|2021-12-02 17:35:00|76.1|73.7|75.92|73.52|76.71|74.31|74.89|72.49|0
1638466800000|2021-12-02 17:40:00|75.98|73.58|75.55|73.15|77.02|74.62|75.31|72.91|0
1638467100000|2021-12-02 17:45:00|75.49|73.09|77.69|75.29|77.69|75.29|75.49|73.09|0
1638467400000|2021-12-02 17:50:00|77.51|75.11|75.79|73.39|77.69|75.29|75.73|73.33|0
1638467700000|2021-12-02 17:55:00|75.85|73.45|75.97|73.57|76.71|74.31|75.31|72.91|0
1638468000000|2021-12-02 18:00:00|76.22|73.82|76.28|73.88|76.34|73.94|73.92|71.52|0
1638468300000|2021-12-02 18:05:00|76.52|74.12|75.18|72.78|76.89|74.49|74.4|72|0
1638468600000|2021-12-02 18:10:00|75.24|72.84|76.64|74.24|76.7|74.3|74.4|72|0
1638468900000|2021-12-02 18:15:00|76.76|74.36|75.84|73.44|76.95|74.55|75.54|73.14|0
1638469200000|2021-12-02 18:20:00|76.09|73.69|78.51|76.11|78.94|76.54|73.71|71.31|0
1638469500000|2021-12-02 18:25:00|78.63|76.23|78.26|75.86|79.31|76.91|77.83|75.43|0
1638469800000|2021-12-02 18:30:00|78.32|75.92|80.24|77.84|80.24|77.84|77.23|74.83|0
1638470100000|2021-12-02 18:35:00|80.05|77.65|80.67|78.27|80.73|78.33|79.3|76.9|0
1638470400000|2021-12-02 18:40:00|80.61|78.21|79.86|77.46|81.01|78.61|79.49|77.09|0
1638470700000|2021-12-02 18:45:00|79.98|77.58|78.93|76.53|79.98|77.58|77.95|75.55|0
1638471000000|2021-12-02 18:50:00|78.81|76.41|81.42|79.02|81.67|79.27|77.83|75.43|0
1638471300000|2021-12-02 18:55:00|81.36|78.96|82.43|80.03|82.62|80.22|81.36|78.96|0
1638471600000|2021-12-02 19:00:00|82.37|79.97|81.79|79.39|82.81|80.41|81.16|78.76|0
1638471900000|2021-12-02 19:05:00|81.92|79.52|81.92|79.52|82.55|80.15|81.01|78.61|0
1638472200000|2021-12-02 19:10:00|82.11|79.71|81.16|78.76|82.3|79.9|80.54|78.14|0
1638472500000|2021-12-02 19:15:00|81.41|79.01|82.68|80.28|83|80.6|81.13|78.73|0
1638472800000|2021-12-02 19:20:00|82.61|80.21|81.91|79.51|82.8|80.4|81.79|79.39|0
1638473100000|2021-12-02 19:25:00|82.04|79.64|83.31|80.91|83.44|81.04|81.35|78.95|0
1638473400000|2021-12-02 19:30:00|83.25|80.85|82.7|80.3|83.5|81.1|82.55|80.15|0
1638473700000|2021-12-02 19:35:00|82.74|80.34|79.51|77.11|83.12|80.72|76.89|74.49|0
1638474000000|2021-12-02 19:40:00|79.58|77.18|79.45|77.05|80.02|77.62|78.95|76.55|0
1638474300000|2021-12-02 19:45:00|79.51|77.11|77.65|75.25|79.76|77.36|77.59|75.19|0
1638474600000|2021-12-02 19:50:00|77.59|75.19|77.59|75.19|78.76|76.36|76.92|74.52|0
1638474900000|2021-12-02 19:55:00|77.65|75.25|78.2|75.8|79.38|76.98|77.53|75.13|0
1638475200000|2021-12-02 20:00:00|78.39|75.99|79.13|76.73|79.63|77.23|78.2|75.8|0
1638475500000|2021-12-02 20:05:00|79.07|76.67|79.38|76.98|80.26|77.86|78.45|76.05|0
1638475800000|2021-12-02 20:10:00|79.26|76.86|78.14|75.74|79.38|76.98|76.42|74.02|0
1638476100000|2021-12-02 20:15:00|78.45|76.05|77.64|75.24|78.76|76.36|77.15|74.75|0
1638476400000|2021-12-02 20:20:00|77.34|74.94|77.15|74.75|77.89|75.49|76.6|74.2|0
1638476700000|2021-12-02 20:25:00|77.09|74.69|77.52|75.12|78.63|76.23|76.78|74.38|0
1638477000000|2021-12-02 20:30:00|77.58|75.18|79.56|77.16|80.19|77.79|77.52|75.12|0
1638477300000|2021-12-02 20:35:00|79.37|76.97|79.53|77.13|79.91|77.51|78.69|76.29|0
1638477600000|2021-12-02 20:40:00|79.35|76.95|79.94|77.54|81.07|78.67|79.22|76.82|0
1638477900000|2021-12-02 20:45:00|80.03|77.63|79.65|77.25|80.41|78.01|77.85|75.45|0
1638478200000|2021-12-02 20:50:00|78.97|76.57|76.02|73.62|79.59|77.19|75.57|73.17|0
1638478500000|2021-12-02 20:55:00|75.78|73.38|76.56|74.16|77.3|74.9|74.34|71.94|0
1638478800000|2021-12-02 21:00:00|77.17|74.77|76.56|74.16|78.16|75.76|76.38|73.98|0
1638479100000|2021-12-02 21:05:00|76.68|74.28|75.81|73.41|77.6|75.2|75.81|73.41|0
1638479400000|2021-12-02 21:10:00|75.75|73.35|76.19|73.79|77.41|75.01|75.75|73.35|0
1638479700000|2021-12-02 21:15:00|76.57|73.77|77.55|74.75|77.73|74.93|76.39|73.59|0
1638480000000|2021-12-02 21:20:00|77.51|74.71|77.67|74.87|78.1|75.3|77.36|74.56|0
1638480300000|2021-12-02 21:25:00|77.63|74.83|77.79|74.99|77.85|75.05|77.42|74.62|0
1638480600000|2021-12-02 21:30:00|77.69|74.89|78.53|75.73|78.65|75.85|77.69|74.89|0
1638480900000|2021-12-02 21:35:00|78.59|75.79|78.74|75.94|78.77|75.97|78.28|75.48|0
1638481200000|2021-12-02 21:40:00|78.77|75.97|78.77|75.97|79.14|76.34|78.71|75.91|0
1638481500000|2021-12-02 21:45:00|78.83|76.03|78.77|75.97|79.33|76.53|78.58|75.78|0
1638481800000|2021-12-02 21:50:00|78.71|75.91|79.51|76.71|79.58|76.78|78.58|75.78|0
1638482100000|2021-12-02 21:55:00|79.58|76.78|79.42|76.62|79.6|76.8|79.08|76.28|0
1638482400000|2021-12-02 22:00:00|79.33|76.53|79.3|76.5|79.33|76.53|79.23|76.43|0
1638482700000|2021-12-02 22:05:00|79.31|76.51|79.34|76.54|79.35|76.55|79.25|76.45|0
1638483000000|2021-12-02 22:10:00|79.33|76.53|79.36|76.56|79.38|76.58|79.31|76.51|0
1638483300000|2021-12-02 22:15:00|79.32|76.52|79.41|76.61|79.47|76.67|79.27|76.47|0
1638483600000|2021-12-02 22:20:00|79.4|76.6|79.41|76.61|79.41|76.61|79.39|76.59|0
1638483900000|2021-12-02 22:25:00|79.4|76.6|79.44|76.64|79.47|76.67|79.4|76.6|0
1638484200000|2021-12-02 22:30:00|79.46|76.66|79.67|76.87|79.67|76.87|79.44|76.64|0
1638484500000|2021-12-02 22:35:00|79.7|76.9|79.77|76.97|79.78|76.98|79.7|76.9|0
1638484800000|2021-12-02 22:40:00|79.78|76.98|79.72|76.92|79.85|77.05|79.72|76.92|0
1638485100000|2021-12-02 22:45:00|79.77|76.97|79.71|76.91|79.77|76.97|79.63|76.83|0
1638485400000|2021-12-02 22:50:00|79.74|76.94|79.59|76.79|79.74|76.94|79.52|76.72|0
1638485700000|2021-12-02 22:55:00|79.62|76.82|79.49|76.69|79.7|76.9|79.49|76.69|0
1638486000000|2021-12-02 23:00:00|79.52|76.72|79.87|77.07|80.24|77.44|79.18|76.38|0
1638486300000|2021-12-02 23:05:00|79.93|77.13|79.36|76.56|79.99|77.19|79.36|76.56|0
1638486600000|2021-12-02 23:10:00|79.39|76.59|78.06|75.26|79.43|76.63|77.94|75.14|0
1638486900000|2021-12-02 23:15:00|78.19|75.39|76.96|74.16|78.37|75.57|76.41|73.61|0
1638487200000|2021-12-02 23:20:00|77.08|74.28|76.08|73.28|77.35|74.55|75.83|73.03|0
1638487500000|2021-12-02 23:25:00|76.11|73.31|76.85|74.05|77.76|74.96|76.11|73.31|0
1638487800000|2021-12-02 23:30:00|76.91|74.11|76.85|74.05|77.21|74.41|76.57|73.77|0
1638488100000|2021-12-02 23:35:00|77.03|74.23|76.84|74.04|77.39|74.59|76.78|73.98|0
1638488400000|2021-12-02 23:40:00|76.91|74.11|76.18|73.38|77.09|74.29|75.94|73.14|0
1638488700000|2021-12-02 23:45:00|76.24|73.44|76.18|73.38|76.69|73.89|75.94|73.14|0
1638489000000|2021-12-02 23:50:00|76.24|73.44|75.87|73.07|76.24|73.44|75.16|72.36|0
1638489300000|2021-12-02 23:55:00|75.93|73.13|74.74|71.94|76.11|73.31|74.47|71.67|0
1638489600000|2021-12-03 00:00:00|74.68|71.88|74.26|71.46|75.09|72.29|73.55|70.75|0
1638489900000|2021-12-03 00:05:00|74.32|71.52|74.85|72.05|74.85|72.05|74.14|71.34|0
1638490200000|2021-12-03 00:10:00|74.91|72.11|75.18|72.38|75.33|72.53|74.38|71.58|0
1638490500000|2021-12-03 00:15:00|75.21|72.41|75.57|72.77|75.63|72.83|74.49|71.69|0
1638490800000|2021-12-03 00:20:00|75.51|72.71|75.17|72.37|75.93|73.13|75.17|72.37|0
1638491100000|2021-12-03 00:25:00|75.15|72.35|76.16|73.36|76.35|73.55|75.15|72.35|0
1638491400000|2021-12-03 00:30:00|76.22|73.42|75.3|72.5|76.77|73.97|75.3|72.5|0
1638491700000|2021-12-03 00:35:00|75.24|72.44|75.06|72.26|75.54|72.74|74.76|71.96|0
1638492000000|2021-12-03 00:40:00|74.94|72.14|74.82|72.02|75.3|72.5|74.64|71.84|0
1638492300000|2021-12-03 00:45:00|74.85|72.05|74.4|71.6|74.97|72.17|74.28|71.48|0
1638492600000|2021-12-03 00:50:00|74.37|71.57|74.1|71.3|74.82|72.02|74.05|71.25|0
1638492900000|2021-12-03 00:55:00|74.16|71.36|74.52|71.72|74.7|71.9|74.1|71.3|0
1638493200000|2021-12-03 01:00:00|74.49|71.69|74.34|71.54|74.76|71.96|73.98|71.18|0
1638493500000|2021-12-03 01:05:00|74.4|71.6|75.95|73.15|76.08|73.28|74.4|71.6|0
1638493800000|2021-12-03 01:10:00|76.01|73.21|75.08|72.28|76.07|73.27|74.93|72.13|0
1638494100000|2021-12-03 01:15:00|75.05|72.25|75.29|72.49|75.29|72.49|74.81|72.01|0
1638494400000|2021-12-03 01:20:00|75.47|72.67|74.21|71.41|75.47|72.67|74.21|71.41|0
1638494700000|2021-12-03 01:25:00|74.27|71.47|73.44|70.64|74.36|71.56|73.38|70.58|0
1638495000000|2021-12-03 01:30:00|73.38|70.58|73.03|70.23|73.41|70.61|72.45|69.65|0
1638495300000|2021-12-03 01:35:00|72.97|70.17|73|70.2|73.17|70.37|71.81|69.01|0
1638495600000|2021-12-03 01:40:00|73.03|70.23|72.12|69.32|73.11|70.31|71.69|68.89|0
1638495900000|2021-12-03 01:45:00|72.07|69.27|71.37|68.57|72.07|69.27|70.71|67.91|0
1638496200000|2021-12-03 01:50:00|71.34|68.54|72.35|69.55|72.47|69.67|71.32|68.52|0
1638496500000|2021-12-03 01:55:00|72.29|69.49|72.93|70.13|72.93|70.13|72.18|69.38|0
1638496800000|2021-12-03 02:00:00|72.87|70.07|73.19|70.39|73.75|70.95|72.73|69.93|0
1638497100000|2021-12-03 02:05:00|73.11|70.31|72.87|70.07|73.46|70.66|72.7|69.9|0
1638497400000|2021-12-03 02:10:00|72.99|70.19|73.54|70.74|73.57|70.77|72.67|69.87|0
1638497700000|2021-12-03 02:15:00|73.51|70.71|72.78|69.98|73.75|70.95|72.78|69.98|0
1638498000000|2021-12-03 02:20:00|72.81|70.01|72.43|69.63|72.81|70.01|72.4|69.6|0
1638498300000|2021-12-03 02:25:00|72.4|69.6|72.87|70.07|72.87|70.07|72.23|69.43|0
1638498600000|2021-12-03 02:30:00|72.84|70.04|72.72|69.92|72.87|70.07|72.4|69.6|0
1638498900000|2021-12-03 02:35:00|72.75|69.95|72.34|69.54|72.81|70.01|72.22|69.42|0
1638499200000|2021-12-03 02:40:00|72.46|69.66|72.08|69.28|72.75|69.95|72.08|69.28|0
1638499500000|2021-12-03 02:45:00|72.11|69.31|73.21|70.41|73.5|70.7|72.11|69.31|0
1638499800000|2021-12-03 02:50:00|73.24|70.44|73.09|70.29|73.5|70.7|72.95|70.15|0
1638500100000|2021-12-03 02:55:00|73.06|70.26|73.56|70.76|73.65|70.85|73.06|70.26|0
1638500400000|2021-12-03 03:00:00|73.5|70.7|73.56|70.76|73.74|70.94|73.35|70.55|0
1638500700000|2021-12-03 03:05:00|73.62|70.82|73.73|70.93|73.85|71.05|73.38|70.58|0
1638501000000|2021-12-03 03:10:00|73.76|70.96|73.76|70.96|73.79|70.99|73.38|70.58|0
1638501300000|2021-12-03 03:15:00|73.82|71.02|74.14|71.34|74.32|71.52|73.82|71.02|0
1638501600000|2021-12-03 03:20:00|74.17|71.37|73.91|71.11|74.68|71.88|73.61|70.81|0
1638501900000|2021-12-03 03:25:00|73.93|71.13|74.2|71.4|74.26|71.46|73.73|70.93|0
1638502200000|2021-12-03 03:30:00|74.32|71.52|74.37|71.57|74.7|71.9|74.26|71.46|0
1638502500000|2021-12-03 03:35:00|74.32|71.52|75.53|72.73|75.62|72.82|74.26|71.46|0
1638502800000|2021-12-03 03:40:00|75.56|72.76|75.68|72.88|75.8|73|75.27|72.47|0
1638503100000|2021-12-03 03:45:00|75.62|72.82|76.22|73.42|76.31|73.51|75.5|72.7|0
1638503400000|2021-12-03 03:50:00|76.16|73.36|76.34|73.54|76.58|73.78|76.16|73.36|0
1638503700000|2021-12-03 03:55:00|76.28|73.48|75.03|72.23|76.28|73.48|74.82|72.02|0
1638504000000|2021-12-03 04:00:00|75.06|72.26|75.84|73.04|76.2|73.4|75.06|72.26|0
1638504300000|2021-12-03 04:05:00|75.9|73.1|76.08|73.28|76.75|73.95|75.66|72.86|0
1638504600000|2021-12-03 04:10:00|76.14|73.34|76.14|73.34|76.26|73.46|75.9|73.1|0
1638504900000|2021-12-03 04:15:00|76.2|73.4|75.84|73.04|76.2|73.4|75.72|72.92|0
1638505200000|2021-12-03 04:20:00|75.9|73.1|75.41|72.61|76.02|73.22|75.29|72.49|0
1638505500000|2021-12-03 04:25:00|75.47|72.67|75.44|72.64|75.77|72.97|75.29|72.49|0
1638505800000|2021-12-03 04:30:00|75.41|72.61|75.65|72.85|75.92|73.12|75.41|72.61|0
1638506100000|2021-12-03 04:35:00|75.68|72.88|75.68|72.88|75.89|73.09|75.44|72.64|0
1638506400000|2021-12-03 04:40:00|76.01|73.21|77.31|74.51|77.35|74.55|75.8|73|0
1638506700000|2021-12-03 04:45:00|77.29|74.49|76.67|73.87|77.47|74.67|76.64|73.84|0
1638507000000|2021-12-03 04:50:00|76.64|73.84|76.4|73.6|76.73|73.93|76.37|73.57|0
1638507300000|2021-12-03 04:55:00|76.37|73.57|76.61|73.81|76.79|73.99|76.25|73.45|0
1638507600000|2021-12-03 05:00:00|76.67|73.87|76.61|73.81|76.94|74.14|76.55|73.75|0
1638507900000|2021-12-03 05:05:00|76.58|73.78|76.03|73.23|76.58|73.78|75.97|73.17|0
1638508200000|2021-12-03 05:10:00|76|73.2|76.48|73.68|76.48|73.68|75.94|73.14|0
1638508500000|2021-12-03 05:15:00|76.55|73.75|76.79|73.99|77.09|74.29|76.48|73.68|0
1638508800000|2021-12-03 05:20:00|76.69|73.89|77.09|74.29|77.09|74.29|76.66|73.86|0
1638509100000|2021-12-03 05:25:00|77.15|74.35|77.06|74.26|77.46|74.66|76.78|73.98|0
1638509400000|2021-12-03 05:30:00|77.12|74.32|76.87|74.07|77.64|74.84|76.54|73.74|0
1638509700000|2021-12-03 05:35:00|76.78|73.98|77.88|75.08|77.94|75.14|76.75|73.95|0
1638510000000|2021-12-03 05:40:00|77.82|75.02|77.57|74.77|78.07|75.27|77.51|74.71|0
1638510300000|2021-12-03 05:45:00|77.6|74.8|75.59|72.79|78|75.2|75.59|72.79|0
1638510600000|2021-12-03 05:50:00|75.53|72.73|75.96|73.16|75.96|73.16|75.47|72.67|0
1638510900000|2021-12-03 05:55:00|75.9|73.1|75.47|72.67|75.96|73.16|75.11|72.31|0
1638511200000|2021-12-03 06:00:00|75.59|72.79|74.93|72.13|75.96|73.16|74.87|72.07|0
1638511500000|2021-12-03 06:05:00|75.05|72.25|75.95|73.15|75.95|73.15|74.86|72.06|0
1638511800000|2021-12-03 06:10:00|75.92|73.12|76.32|73.52|76.32|73.52|75.83|73.03|0
1638512100000|2021-12-03 06:15:00|76.35|73.55|75.95|73.15|76.38|73.58|75.95|73.15|0
1638512400000|2021-12-03 06:20:00|76.01|73.21|76.37|73.57|76.5|73.7|76.01|73.21|0
1638512700000|2021-12-03 06:25:00|76.44|73.64|76.34|73.54|76.56|73.76|76.1|73.3|0
1638513000000|2021-12-03 06:30:00|76.37|73.57|76.31|73.51|76.56|73.76|76.01|73.21|0
1638513300000|2021-12-03 06:35:00|76.34|73.54|75.43|72.63|76.34|73.54|75.4|72.6|0
1638513600000|2021-12-03 06:40:00|75.52|72.72|75.21|72.41|75.76|72.96|74.91|72.11|0
1638513900000|2021-12-03 06:45:00|75.18|72.38|76.12|73.32|76.27|73.47|74.85|72.05|0
1638514200000|2021-12-03 06:50:00|76.18|73.38|76|73.2|76.18|73.38|75.51|72.71|0
1638514500000|2021-12-03 06:55:00|76.06|73.26|75.39|72.59|76.06|73.26|74.79|71.99|0
1638514800000|2021-12-03 07:00:00|75.51|72.71|74.73|71.93|75.51|72.71|74.31|71.51|0
1638515100000|2021-12-03 07:05:00|74.67|71.87|74.49|71.69|74.73|71.93|74.37|71.57|0
1638515400000|2021-12-03 07:10:00|74.54|71.74|74.09|71.29|74.66|71.86|74.06|71.26|0
1638515700000|2021-12-03 07:15:00|74.12|71.32|73.85|71.05|74.6|71.8|73.82|71.02|0
1638516000000|2021-12-03 07:20:00|73.82|71.02|73.64|70.84|74.06|71.26|73.56|70.76|0
1638516300000|2021-12-03 07:25:00|73.7|70.9|74.78|71.98|74.78|71.98|73.7|70.9|0
1638516600000|2021-12-03 07:30:00|74.69|71.89|74.69|71.89|75.14|72.34|74.39|71.59|0
1638516900000|2021-12-03 07:35:00|74.72|71.92|74.84|72.04|75.2|72.4|74.6|71.8|0
1638517200000|2021-12-03 07:40:00|74.78|71.98|74.56|71.76|75.14|72.34|74.29|71.49|0
1638517500000|2021-12-03 07:45:00|74.59|71.79|75.2|72.4|75.26|72.46|74.29|71.49|0
1638517800000|2021-12-03 07:50:00|75.16|72.36|75.86|73.06|76.1|73.3|75.16|72.36|0
1638518100000|2021-12-03 07:55:00|75.83|73.03|76.35|73.55|76.53|73.73|75.56|72.76|0
1638518400000|2021-12-03 08:00:00|76.44|73.64|75.37|72.57|76.65|73.85|75.19|72.39|0
1638518700000|2021-12-03 08:05:00|75.17|72.77|75.78|73.38|75.9|73.5|75.05|72.65|0
1638519000000|2021-12-03 08:10:00|75.9|73.5|75.41|73.01|75.9|73.5|74.99|72.59|0
1638519300000|2021-12-03 08:15:00|75.35|72.95|75.35|72.95|75.71|73.31|74.81|72.41|0
1638519600000|2021-12-03 08:20:00|75.32|72.92|75.04|72.64|75.41|73.01|74.35|71.95|0
1638519900000|2021-12-03 08:25:00|75.11|72.71|74.62|72.22|75.26|72.86|74.62|72.22|0
1638520200000|2021-12-03 08:30:00|74.65|72.25|73.3|70.9|74.65|72.25|73.07|70.67|0
1638520500000|2021-12-03 08:35:00|73.27|70.87|73.36|70.96|73.72|71.32|72.83|70.43|0
1638520800000|2021-12-03 08:40:00|73.3|70.9|73.78|71.38|74.5|72.1|73.07|70.67|0
1638521100000|2021-12-03 08:45:00|73.66|71.26|73.84|71.44|74.2|71.8|73.6|71.2|0
1638521400000|2021-12-03 08:50:00|73.96|71.56|73.48|71.08|73.96|71.56|73.24|70.84|0
1638521700000|2021-12-03 08:55:00|73.54|71.14|73.89|71.49|74.01|71.61|73.36|70.96|0
1638522000000|2021-12-03 09:00:00|73.95|71.55|74.01|71.61|74.19|71.79|73.47|71.07|0
1638522300000|2021-12-03 09:05:00|73.98|71.58|73.12|70.72|73.98|71.58|73.06|70.66|0
1638522600000|2021-12-03 09:10:00|73.06|70.66|74.43|72.03|74.43|72.03|73.06|70.66|0
1638522900000|2021-12-03 09:15:00|74.37|71.97|75.33|72.93|75.33|72.93|74.25|71.85|0
1638523200000|2021-12-03 09:20:00|75.39|72.99|74.18|71.78|75.39|72.99|74.18|71.78|0
1638523500000|2021-12-03 09:25:00|74.12|71.72|74.57|72.17|74.9|72.5|73.88|71.48|0
1638523800000|2021-12-03 09:30:00|74.66|72.26|74.21|71.81|74.9|72.5|74.18|71.78|0
1638524100000|2021-12-03 09:35:00|74.24|71.84|73.7|71.3|74.36|71.96|73.7|71.3|0
1638524400000|2021-12-03 09:40:00|73.73|71.33|74.36|71.96|74.36|71.96|73.52|71.12|0
1638524700000|2021-12-03 09:45:00|74.3|71.9|73.64|71.24|74.6|72.2|73.64|71.24|0
1638525000000|2021-12-03 09:50:00|73.76|71.36|73.28|70.88|73.76|71.36|73.22|70.82|0
1638525300000|2021-12-03 09:55:00|73.4|71|73.58|71.18|73.9|71.5|73.16|70.76|0
1638525600000|2021-12-03 10:00:00|73.52|71.12|73.91|71.51|74.69|72.29|73.52|71.12|0
1638525900000|2021-12-03 10:05:00|74.03|71.63|74.27|71.87|74.33|71.93|73.73|71.33|0
1638526200000|2021-12-03 10:10:00|74.15|71.75|73.67|71.27|74.45|72.05|73.67|71.27|0
1638526500000|2021-12-03 10:15:00|73.61|71.21|72.9|70.5|73.61|71.21|72.6|70.2|0
1638526800000|2021-12-03 10:20:00|72.84|70.44|72.37|69.97|72.87|70.47|71.96|69.56|0
1638527100000|2021-12-03 10:25:00|72.43|70.03|72.72|70.32|72.9|70.5|72.37|69.97|0
1638527400000|2021-12-03 10:30:00|72.78|70.38|73.27|70.87|73.63|71.23|71.85|69.45|0
1638527700000|2021-12-03 10:35:00|73.12|70.72|71.75|69.35|73.12|70.72|71.69|69.29|0
1638528000000|2021-12-03 10:40:00|71.86|69.46|72.04|69.64|72.8|70.4|71.45|69.05|0
1638528300000|2021-12-03 10:45:00|72.01|69.61|72.6|70.2|72.6|70.2|71.63|69.23|0
1638528600000|2021-12-03 10:50:00|72.66|70.26|72.25|69.85|72.72|70.32|72.25|69.85|0
1638528900000|2021-12-03 10:55:00|72.13|69.73|72.95|70.55|73.19|70.79|72.13|69.73|0
1638529200000|2021-12-03 11:00:00|72.72|70.32|73.9|71.5|74.14|71.74|72.72|70.32|0
1638529500000|2021-12-03 11:05:00|73.96|71.56|74.63|72.23|74.81|72.41|73.6|71.2|0
1638529800000|2021-12-03 11:10:00|74.69|72.29|73.62|71.22|74.69|72.29|73.62|71.22|0
1638530100000|2021-12-03 11:15:00|73.68|71.28|74.09|71.69|74.24|71.84|73.68|71.28|0
1638530400000|2021-12-03 11:20:00|74.15|71.75|74.33|71.93|74.45|72.05|73.85|71.45|0
1638530700000|2021-12-03 11:25:00|74.39|71.99|74.74|72.34|74.86|72.46|74.09|71.69|0
1638531000000|2021-12-03 11:30:00|74.68|72.28|74.8|72.4|74.98|72.58|74.5|72.1|0
1638531300000|2021-12-03 11:35:00|74.86|72.46|74.98|72.58|75.1|72.7|74.74|72.34|0
1638531600000|2021-12-03 11:40:00|75.01|72.61|75.94|73.54|76|73.6|75.01|72.61|0
1638531900000|2021-12-03 11:45:00|76|73.6|76|73.6|76|73.6|75.46|73.06|0
1638532200000|2021-12-03 11:50:00|75.97|73.57|76|73.6|76.42|74.02|75.88|73.48|0
1638532500000|2021-12-03 11:55:00|76.06|73.66|76.84|74.44|76.97|74.57|76.06|73.66|0
1638532800000|2021-12-03 12:00:00|76.9|74.5|77.03|74.63|77.33|74.93|76.54|74.14|0
1638533100000|2021-12-03 12:05:00|76.9|74.5|76.35|73.95|76.96|74.56|76.29|73.89|0
1638533400000|2021-12-03 12:10:00|76.29|73.89|77.14|74.74|77.45|75.05|76.29|73.89|0
1638533700000|2021-12-03 12:15:00|77.08|74.68|77.2|74.8|77.51|75.11|76.5|74.1|0
1638534000000|2021-12-03 12:20:00|77.26|74.86|77.51|75.11|77.75|75.35|77.08|74.68|0
1638534300000|2021-12-03 12:25:00|77.54|75.14|77.57|75.17|77.63|75.23|77.26|74.86|0
1638534600000|2021-12-03 12:30:00|77.63|75.23|77.93|75.53|78.06|75.66|77.38|74.98|0
1638534900000|2021-12-03 12:35:00|78|75.6|77.63|75.23|78.12|75.72|77.57|75.17|0
1638535200000|2021-12-03 12:40:00|77.69|75.29|77.69|75.29|77.93|75.53|77.5|75.1|0
1638535500000|2021-12-03 12:45:00|77.5|75.1|77.86|75.46|79.73|77.33|77.49|75.09|0
1638535800000|2021-12-03 12:50:00|77.8|75.4|77.79|75.39|78.04|75.64|77.73|75.33|0
1638536100000|2021-12-03 12:55:00|77.73|75.33|77.48|75.08|77.79|75.39|77.12|74.72|0
1638536400000|2021-12-03 13:00:00|77.55|75.15|78.1|75.7|78.1|75.7|77.3|74.9|0
1638536700000|2021-12-03 13:05:00|78.04|75.64|79.28|76.88|79.47|77.07|77.98|75.58|0
1638537000000|2021-12-03 13:10:00|79.15|76.75|79.4|77|79.59|77.19|78.84|76.44|0
1638537300000|2021-12-03 13:15:00|79.34|76.94|77.41|75.01|79.34|76.94|76.1|73.7|0
1638537600000|2021-12-03 13:20:00|77.35|74.95|77.22|74.82|77.44|75.04|76.92|74.52|0
1638537900000|2021-12-03 13:25:00|77.28|74.88|77.62|75.22|78.36|75.96|77.16|74.76|0
1638538200000|2021-12-03 13:30:00|77.65|75.25|79.16|76.76|82.75|80.35|77.16|74.76|0
1638538500000|2021-12-03 13:35:00|78.91|76.51|79.85|77.45|80.48|78.08|78.91|76.51|0
1638538800000|2021-12-03 13:40:00|79.72|77.32|78.66|76.26|79.85|77.45|78.28|75.88|0
1638539100000|2021-12-03 13:45:00|78.72|76.32|77.97|75.57|79.47|77.07|77.05|74.65|0
1638539400000|2021-12-03 13:50:00|78.03|75.63|78.34|75.94|78.53|76.13|77.23|74.83|0
1638539700000|2021-12-03 13:55:00|78.4|76|79.4|77|80.6|78.2|78.4|76|0
1638540000000|2021-12-03 14:00:00|79.53|77.13|80.03|77.63|80.28|77.88|78.59|76.19|0
1638540300000|2021-12-03 14:05:00|80.19|77.79|80.09|77.69|81.11|78.71|79.91|77.51|0
1638540600000|2021-12-03 14:10:00|80.03|77.63|80.15|77.75|80.54|78.14|79.65|77.25|0
1638540900000|2021-12-03 14:15:00|80.22|77.82|80.34|77.94|80.6|78.2|79.59|77.19|0
1638541200000|2021-12-03 14:20:00|80.47|78.07|79.21|76.81|80.47|78.07|79.14|76.74|0
1638541500000|2021-12-03 14:25:00|79.27|76.87|79.9|77.5|80.15|77.75|79.08|76.68|0
1638541800000|2021-12-03 14:30:00|79.96|77.56|81.61|79.21|82.84|80.44|78.83|76.43|0
1638542100000|2021-12-03 14:35:00|81.17|78.77|78.89|76.49|81.17|78.77|78.02|75.62|0
1638542400000|2021-12-03 14:40:00|78.52|76.12|77.41|75.01|79.71|77.31|76.61|74.21|0
1638542700000|2021-12-03 14:45:00|77.78|75.38|78.32|75.92|80.93|78.53|76.2|73.8|0
1638543000000|2021-12-03 14:50:00|78.13|75.73|74.81|72.41|79.12|76.72|74.57|72.17|0
1638543300000|2021-12-03 14:55:00|74.63|72.23|77.47|75.07|79.48|77.08|74.63|72.23|0
1638543600000|2021-12-03 15:00:00|76.96|74.56|76.24|73.84|78.68|76.28|74.79|72.39|0
1638543900000|2021-12-03 15:05:00|76.96|74.56|73.74|71.34|77.74|75.34|73.74|71.34|0
1638544200000|2021-12-03 15:10:00|73.42|71.02|73.54|71.14|76.28|73.88|73.3|70.9|0
1638544500000|2021-12-03 15:15:00|73.51|71.11|75.59|73.19|77.03|74.63|73.42|71.02|0
1638544800000|2021-12-03 15:20:00|75.47|73.07|76.31|73.91|76.49|74.09|72.26|69.86|0
1638545100000|2021-12-03 15:25:00|76.19|73.79|75.08|72.68|77.14|74.74|74|71.6|0
1638545400000|2021-12-03 15:30:00|74.54|72.14|71.34|68.94|74.72|72.32|71.05|68.65|0
1638545700000|2021-12-03 15:35:00|71.11|68.71|71.51|69.11|72.84|70.44|70.14|67.74|0
1638546000000|2021-12-03 15:40:00|71.77|69.37|67.85|65.45|71.91|69.51|67.85|65.45|0
1638546300000|2021-12-03 15:45:00|67.63|65.23|70.92|68.52|71.23|68.83|65.43|63.03|0
1638546600000|2021-12-03 15:50:00|70.87|68.47|71.66|69.26|72.4|70|69.97|67.57|0
1638546900000|2021-12-03 15:55:00|71.54|69.14|69.22|66.82|72.85|70.45|69.11|66.71|0
1638547200000|2021-12-03 16:00:00|68.72|66.32|69.84|67.44|70.34|67.94|68.12|65.72|0
1638547500000|2021-12-03 16:05:00|69.61|67.21|68.44|66.04|69.61|67.21|66.69|64.29|0
1638547800000|2021-12-03 16:10:00|68.39|65.99|69.95|67.55|71.42|69.02|68.28|65.88|0
1638548100000|2021-12-03 16:15:00|70.01|67.61|68.12|65.72|70.57|68.17|67.74|65.34|0
1638548400000|2021-12-03 16:20:00|68.01|65.61|71.3|68.9|71.82|69.42|67.47|65.07|0
1638548700000|2021-12-03 16:25:00|71.25|68.85|71.98|69.58|72.33|69.93|70.79|68.39|0
1638549000000|2021-12-03 16:30:00|71.81|69.41|72.61|70.21|73.02|70.62|70.57|68.17|0
1638549300000|2021-12-03 16:35:00|72.58|70.18|71.21|68.81|72.81|70.41|70.85|68.45|0
1638549600000|2021-12-03 16:40:00|71.35|68.95|68.17|65.77|71.75|69.35|68.01|65.61|0
1638549900000|2021-12-03 16:45:00|68.33|65.93|69.09|66.69|71.17|68.77|67.04|64.64|0
1638550200000|2021-12-03 16:50:00|68.92|66.52|68.96|66.56|70.05|67.65|67.22|64.82|0
1638550500000|2021-12-03 16:55:00|69.35|66.95|67.21|64.81|69.35|66.95|67.21|64.81|0
1638550800000|2021-12-03 17:00:00|67.43|65.03|68.01|65.61|68.56|66.16|66.78|64.38|0
1638551100000|2021-12-03 17:05:00|67.8|65.4|69.49|67.09|69.66|67.26|67.8|65.4|0
1638551400000|2021-12-03 17:10:00|69.6|67.2|69.11|66.71|69.94|67.54|68.83|66.43|0
1638551700000|2021-12-03 17:15:00|69|66.6|71.11|68.71|71.61|69.21|69|66.6|0
1638552000000|2021-12-03 17:20:00|71.33|68.93|71.58|69.18|71.86|69.46|69.67|67.27|0
1638552300000|2021-12-03 17:25:00|71.64|69.24|71.24|68.84|71.75|69.35|70.84|68.44|0
1638552600000|2021-12-03 17:30:00|70.96|68.56|69.67|67.27|70.96|68.56|68.67|66.27|0
1638552900000|2021-12-03 17:35:00|69.72|67.32|72.66|70.26|72.83|70.43|69.28|66.88|0
1638553200000|2021-12-03 17:40:00|72.77|70.37|72.08|69.68|73.4|71|71.74|69.34|0
1638553500000|2021-12-03 17:45:00|71.91|69.51|71.4|69|72.37|69.97|70.39|67.99|0
1638553800000|2021-12-03 17:50:00|71.18|68.78|70.5|68.1|72.37|69.97|70.39|67.99|0
1638554100000|2021-12-03 17:55:00|70.61|68.21|70.27|67.87|70.61|68.21|69.27|66.87|0
1638554400000|2021-12-03 18:00:00|70.16|67.76|70.7|68.3|70.87|68.47|68.72|66.32|0
1638554700000|2021-12-03 18:05:00|70.59|68.19|72.33|69.93|72.39|69.99|70.36|67.96|0
1638555000000|2021-12-03 18:10:00|72.28|69.88|71.82|69.42|72.79|70.39|71.09|68.69|0
1638555300000|2021-12-03 18:15:00|71.88|69.48|73.63|71.23|73.91|71.51|70.28|67.88|0
1638555600000|2021-12-03 18:20:00|73.57|71.17|74.26|71.86|74.26|71.86|73.17|70.77|0
1638555900000|2021-12-03 18:25:00|74.17|71.77|71.97|69.57|74.32|71.92|71.85|69.45|0
1638556200000|2021-12-03 18:30:00|71.85|69.45|70.45|68.05|71.94|69.54|70.33|67.93|0
1638556500000|2021-12-03 18:35:00|70.39|67.99|72.01|69.61|72.01|69.61|69.17|66.77|0
1638556800000|2021-12-03 18:40:00|72.12|69.72|72.18|69.78|72.92|70.52|71.45|69.05|0
1638557100000|2021-12-03 18:45:00|72.12|69.72|71.45|69.05|72.91|70.51|70.45|68.05|0
1638557400000|2021-12-03 18:50:00|71.5|69.1|72.71|70.31|74.16|71.76|71.23|68.83|0
1638557700000|2021-12-03 18:55:00|72.66|70.26|72.91|70.51|73.19|70.79|71.81|69.41|0
1638558000000|2021-12-03 19:00:00|72.86|70.46|74.98|72.58|75.39|72.99|71.85|69.45|0
1638558300000|2021-12-03 19:05:00|74.93|72.53|73.84|71.44|75.39|72.99|73.62|71.22|0
1638558600000|2021-12-03 19:10:00|73.7|71.3|74.35|71.95|74.87|72.47|73.33|70.93|0
1638558900000|2021-12-03 19:15:00|74.58|72.18|72.66|70.26|74.58|72.18|72.66|70.26|0
1638559200000|2021-12-03 19:20:00|72.79|70.39|75.95|73.55|76.01|73.61|70.79|68.39|0
1638559500000|2021-12-03 19:25:00|75.89|73.49|74.88|72.48|76.24|73.84|74.4|72|0
1638559800000|2021-12-03 19:30:00|74.85|72.45|73.66|71.26|75.31|72.91|73.15|70.75|0
1638560100000|2021-12-03 19:35:00|74|71.6|72.59|70.19|74.28|71.88|71.92|69.52|0
1638560400000|2021-12-03 19:40:00|72.53|70.13|74.51|72.11|74.91|72.51|72.53|70.13|0
1638560700000|2021-12-03 19:45:00|74.79|72.39|73.32|70.92|74.85|72.45|73.2|70.8|0
1638561000000|2021-12-03 19:50:00|73.26|70.86|73.23|70.83|74.05|71.65|72.25|69.85|0
1638561300000|2021-12-03 19:55:00|73.06|70.66|72.38|69.98|74.64|72.24|72.35|69.95|0
1638561600000|2021-12-03 20:00:00|72.21|69.81|71.57|69.17|72.72|70.32|69.43|67.03|0
1638561900000|2021-12-03 20:05:00|71.4|69|68.88|66.48|73.21|70.81|68.61|66.21|0
1638562200000|2021-12-03 20:10:00|69.07|66.67|70.74|68.34|71.08|68.68|69.07|66.67|0
1638562500000|2021-12-03 20:15:00|70.63|68.23|70.14|67.74|71.44|69.04|69.59|67.19|0
1638562800000|2021-12-03 20:20:00|70.41|68.01|70.89|68.49|72.98|70.58|68.91|66.51|0
1638563100000|2021-12-03 20:25:00|70.95|68.55|71.11|68.71|72.58|70.18|70.78|68.38|0
1638563400000|2021-12-03 20:30:00|71.28|68.88|73.72|71.32|73.95|71.55|71.17|68.77|0
1638563700000|2021-12-03 20:35:00|73.6|71.2|68.76|66.36|74.46|72.06|68.76|66.36|0
1638564000000|2021-12-03 20:40:00|68.87|66.47|68.74|66.34|70.77|68.37|67.77|65.37|0
1638564300000|2021-12-03 20:45:00|68.8|66.4|68.2|65.8|68.8|66.4|67.01|64.61|0
1638564600000|2021-12-03 20:50:00|68.52|66.12|72.18|69.78|72.9|70.5|68.52|66.12|0
1638564900000|2021-12-03 20:55:00|72.27|69.87|73.56|71.16|75.9|73.5|72.27|69.87|0
1638565200000|2021-12-03 21:00:00|73.44|71.04|74.49|72.09|74.84|72.44|73.1|70.7|0
1638565500000|2021-12-03 21:05:00|74.37|71.97|73.44|71.04|74.37|71.97|72.98|70.58|0
1638565800000|2021-12-03 21:10:00|73.38|70.98|72.12|69.72|73.85|71.45|71.44|69.04|0
1638777900000|2021-12-06 08:05:00|75.88|73.48|75.34|72.94|76.18|73.78|75.34|72.94|0
1638778200000|2021-12-06 08:10:00|75.67|73.27|75.28|72.88|76.06|73.66|75.05|72.65|0
1638778500000|2021-12-06 08:15:00|75.34|72.94|75.1|72.7|75.7|73.3|74.87|72.47|0
1638778800000|2021-12-06 08:20:00|75.13|72.73|74.39|71.99|75.46|73.06|74.39|71.99|0
1638779100000|2021-12-06 08:25:00|74.3|71.9|74.8|72.4|74.92|72.52|73.51|71.11|0
1638779400000|2021-12-06 08:30:00|74.92|72.52|74.36|71.96|75.37|72.97|74.21|71.81|0
1638779700000|2021-12-06 08:35:00|74.33|71.93|75.45|73.05|75.75|73.35|74.33|71.93|0
1638780000000|2021-12-06 08:40:00|75.4|73|74.71|72.31|75.6|73.2|74.71|72.31|0
1638780300000|2021-12-06 08:45:00|74.68|72.28|74.62|72.22|75.1|72.7|74.44|72.04|0
1638780600000|2021-12-06 08:50:00|74.65|72.25|75.09|72.69|75.27|72.87|74.65|72.25|0
1638780900000|2021-12-06 08:55:00|75.06|72.66|75.18|72.78|75.33|72.93|74.73|72.33|0
1638781200000|2021-12-06 09:00:00|75.15|72.75|77.44|75.04|78.17|75.77|75.03|72.63|0
1638781500000|2021-12-06 09:05:00|77.47|75.07|77.04|74.64|77.62|75.22|76.35|73.95|0
1638781800000|2021-12-06 09:10:00|76.95|74.55|77.43|75.03|77.62|75.22|76.37|73.97|0
1638782100000|2021-12-06 09:15:00|77.49|75.09|77.19|74.79|77.71|75.31|77.07|74.67|0
1638782400000|2021-12-06 09:20:00|77.07|74.67|77.07|74.67|77.31|74.91|76.76|74.36|0
1638782700000|2021-12-06 09:25:00|77.13|74.73|77.37|74.97|77.61|75.21|77|74.6|0
1638783000000|2021-12-06 09:30:00|77.31|74.91|76.94|74.54|77.67|75.27|76.82|74.42|0
1638783300000|2021-12-06 09:35:00|77|74.6|75.68|73.28|77.49|75.09|75.68|73.28|0
1638783600000|2021-12-06 09:40:00|75.64|73.24|74.75|72.35|75.74|73.34|74.72|72.32|0
1638783900000|2021-12-06 09:45:00|74.72|72.32|74.19|71.79|74.72|72.32|73.6|71.2|0
1638784200000|2021-12-06 09:50:00|74.13|71.73|73.71|71.31|74.3|71.9|73.54|71.14|0
1638784500000|2021-12-06 09:55:00|73.66|71.26|72.37|69.97|73.77|71.37|71.97|69.57|0
1638784800000|2021-12-06 10:00:00|72.43|70.03|72.08|69.68|72.66|70.26|71.79|69.39|0
1638785100000|2021-12-06 10:05:00|72.11|69.71|71.91|69.51|72.43|70.03|71.82|69.42|0
1638785400000|2021-12-06 10:10:00|71.93|69.53|73.8|71.4|73.8|71.4|71.55|69.15|0
1638785700000|2021-12-06 10:15:00|73.86|71.46|73.92|71.52|74.15|71.75|73.39|70.99|0
1638786000000|2021-12-06 10:20:00|73.86|71.46|72.46|70.06|73.92|71.52|72.46|70.06|0
1638786300000|2021-12-06 10:25:00|72.58|70.18|71.97|69.57|72.58|70.18|70.04|67.64|0
1638786600000|2021-12-06 10:30:00|71.91|69.51|73.54|71.14|73.54|71.14|71.74|69.34|0
1638786900000|2021-12-06 10:35:00|73.6|71.2|72.48|70.08|73.72|71.32|72.45|70.05|0
1638787200000|2021-12-06 10:40:00|72.54|70.14|72.08|69.68|72.54|70.14|71.45|69.05|0
1638787500000|2021-12-06 10:45:00|72.13|69.73|72.19|69.79|72.68|70.28|72.02|69.62|0
1638787800000|2021-12-06 10:50:00|72.16|69.76|71.79|69.39|72.53|70.13|71.56|69.16|0
1638788100000|2021-12-06 10:55:00|71.73|69.33|71.56|69.16|72.07|69.67|71.16|68.76|0
1638788400000|2021-12-06 11:00:00|71.47|69.07|72.41|70.01|72.53|70.13|71.36|68.96|0
1638788700000|2021-12-06 11:05:00|72.36|69.96|73.28|70.88|73.39|70.99|72.07|69.67|0
1638789000000|2021-12-06 11:10:00|73.34|70.94|73.39|70.99|73.51|71.11|72.76|70.36|0
1638789300000|2021-12-06 11:15:00|73.33|70.93|74.03|71.63|74.15|71.75|73.28|70.88|0
1638789600000|2021-12-06 11:20:00|74.09|71.69|74.26|71.86|74.61|72.21|74.03|71.63|0
1638789900000|2021-12-06 11:25:00|74.32|71.92|73.85|71.45|74.38|71.98|73.5|71.1|0
1638790200000|2021-12-06 11:30:00|73.74|71.34|72.79|70.39|73.97|71.57|72.73|70.33|0
1638790500000|2021-12-06 11:35:00|72.76|70.36|73.13|70.73|73.31|70.91|72.76|70.36|0
1638790800000|2021-12-06 11:40:00|73.08|70.68|74.07|71.67|74.18|71.78|72.87|70.47|0
1638791100000|2021-12-06 11:45:00|74.18|71.78|73.77|71.37|74.71|72.31|73.77|71.37|0
1638791400000|2021-12-06 11:50:00|73.71|71.31|74.41|72.01|74.53|72.13|73.6|71.2|0
1638791700000|2021-12-06 11:55:00|74.53|72.13|74.32|71.92|77.45|75.05|74.15|71.75|0
1638792000000|2021-12-06 12:00:00|74.35|71.95|74|71.6|74.8|72.4|73.85|71.45|0
1638792300000|2021-12-06 12:05:00|73.97|71.57|73.64|71.24|74.41|72.01|73.23|70.83|0
1638792600000|2021-12-06 12:10:00|73.61|71.21|73.61|71.21|73.97|71.57|73.26|70.86|0
1638792900000|2021-12-06 12:15:00|73.55|71.15|72.56|70.16|73.55|71.15|72.56|70.16|0
1638793200000|2021-12-06 12:20:00|72.44|70.04|72.97|70.57|72.97|70.57|72.15|69.75|0
1638793500000|2021-12-06 12:25:00|72.99|70.59|72.56|70.16|73.08|70.68|72.56|70.16|0
1638793800000|2021-12-06 12:30:00|72.38|69.98|72.29|69.89|72.62|70.22|72.15|69.75|0
1638794100000|2021-12-06 12:35:00|72.32|69.92|73.08|70.68|73.2|70.8|72.32|69.92|0
1638794400000|2021-12-06 12:40:00|73.25|70.85|73.14|70.74|73.34|70.94|73.14|70.74|0
1638794700000|2021-12-06 12:45:00|73.19|70.79|73.25|70.85|73.25|70.85|73.13|70.73|0
1638795000000|2021-12-06 12:50:00|73.19|70.79|72.72|70.32|73.48|71.08|72.2|69.8|0
1638795300000|2021-12-06 12:55:00|72.67|70.27|72.69|70.29|73.13|70.73|72.63|70.23|0
1638795600000|2021-12-06 13:00:00|72.96|70.56|72.66|70.26|73.25|70.85|72.66|70.26|0
1638795900000|2021-12-06 13:05:00|72.78|70.38|73.48|71.08|73.54|71.14|72.49|70.09|0
1638796200000|2021-12-06 13:10:00|73.54|71.14|73.77|71.37|74.06|71.66|73.24|70.84|0
1638796500000|2021-12-06 13:15:00|73.83|71.43|74|71.6|74.24|71.84|73.59|71.19|0
1638796800000|2021-12-06 13:20:00|74.06|71.66|73.47|71.07|74.21|71.81|73.3|70.9|0
1638797100000|2021-12-06 13:25:00|73.53|71.13|73.47|71.07|74|71.6|73.36|70.96|0
1638797400000|2021-12-06 13:30:00|73.41|71.01|73|70.6|73.53|71.13|72.6|70.2|0
1638797700000|2021-12-06 13:35:00|72.83|70.43|74.17|71.77|74.47|72.07|72.77|70.37|0
1638798000000|2021-12-06 13:40:00|74.29|71.89|72.15|69.75|74.71|72.31|72.09|69.69|0
1638798300000|2021-12-06 13:45:00|72.03|69.63|72.48|70.08|73.07|70.67|71.91|69.51|0
1638798600000|2021-12-06 13:50:00|72.51|70.11|72.75|70.35|73.1|70.7|72.51|70.11|0
1638798900000|2021-12-06 13:55:00|72.8|70.4|73.8|71.4|73.8|71.4|72.8|70.4|0
1638799200000|2021-12-06 14:00:00|73.98|71.58|73.92|71.52|73.98|71.58|72.92|70.52|0
1638799500000|2021-12-06 14:05:00|73.8|71.4|74.09|71.69|74.09|71.69|73.44|71.04|0
1638799800000|2021-12-06 14:10:00|74.15|71.75|74.62|72.22|74.86|72.46|74.15|71.75|0
1638800100000|2021-12-06 14:15:00|74.74|72.34|75.34|72.94|75.4|73|74.56|72.16|0
1638800400000|2021-12-06 14:20:00|75.28|72.88|75.16|72.76|75.34|72.94|74.8|72.4|0
1638800700000|2021-12-06 14:25:00|75.1|72.7|75.28|72.88|75.28|72.88|74.56|72.16|0
1638801000000|2021-12-06 14:30:00|75.22|72.82|72.15|69.75|76.54|74.14|71.98|69.58|0
1638801300000|2021-12-06 14:35:00|72.04|69.64|72.32|69.92|73.45|71.05|69.34|66.94|0
1638801600000|2021-12-06 14:40:00|72.27|69.87|76.99|74.59|77.11|74.71|71.52|69.12|0
1638801900000|2021-12-06 14:45:00|76.69|74.29|74.03|71.63|78.99|76.59|73.26|70.86|0
1638802200000|2021-12-06 14:50:00|73.91|71.51|73.06|70.66|75.34|72.94|73.06|70.66|0
1638802500000|2021-12-06 14:55:00|73.32|70.92|76.55|74.15|76.61|74.21|72.33|69.93|0
1638802800000|2021-12-06 15:00:00|76.61|74.21|74.22|71.82|76.61|74.21|73.28|70.88|0
1638803100000|2021-12-06 15:05:00|74.81|72.41|75.7|73.3|76|73.6|73.04|70.64|0
1638803400000|2021-12-06 15:10:00|75.58|73.18|78.87|76.47|79.15|76.75|75.28|72.88|0
1638803700000|2021-12-06 15:15:00|78.81|76.41|79.18|76.78|80.05|77.65|78.81|76.41|0
1638804000000|2021-12-06 15:20:00|79.24|76.84|79.3|76.9|79.92|77.52|78.43|76.03|0
1638804300000|2021-12-06 15:25:00|79.24|76.84|80.31|77.91|81.37|78.97|77.74|75.34|0
1638804600000|2021-12-06 15:30:00|80.49|78.09|79.87|77.47|81.12|78.72|79.25|76.85|0
1638804900000|2021-12-06 15:35:00|79.56|77.16|79.74|77.34|79.93|77.53|78.22|75.82|0
1638805200000|2021-12-06 15:40:00|79.87|77.47|77.82|75.42|80.81|78.41|77.52|75.12|0
1638805500000|2021-12-06 15:45:00|78.19|75.79|81.12|78.72|81.37|78.97|77.3|74.9|0
1638805800000|2021-12-06 15:50:00|81.25|78.85|81.18|78.78|81.56|79.16|79.69|77.29|0
1638806100000|2021-12-06 15:55:00|80.99|78.59|82.33|79.93|83.4|81|80.99|78.59|0
1638806400000|2021-12-06 16:00:00|82.26|79.86|81|78.6|82.65|80.25|80.5|78.1|0
1638806700000|2021-12-06 16:05:00|80.69|78.29|80.75|78.35|81.44|79.04|80.37|77.97|0
1638807000000|2021-12-06 16:10:00|81.06|78.66|78.76|76.36|81.75|79.35|78.57|76.17|0
1638807300000|2021-12-06 16:15:00|78.7|76.3|80.43|78.03|80.68|78.28|77.9|75.5|0
1638807600000|2021-12-06 16:20:00|80.31|77.91|80.06|77.66|80.37|77.97|79.13|76.73|0
1638807900000|2021-12-06 16:25:00|79.99|77.59|80.12|77.72|80.93|78.53|79.99|77.59|0
1638808200000|2021-12-06 16:30:00|80.18|77.78|80.93|78.53|81.56|79.16|78.97|76.57|0
1638808500000|2021-12-06 16:35:00|80.99|78.59|81.24|78.84|81.56|79.16|80.24|77.84|0
1638808800000|2021-12-06 16:40:00|81.05|78.65|82.06|79.66|82.06|79.66|80.49|78.09|0
1638809100000|2021-12-06 16:45:00|82|79.6|79.24|76.84|82|79.6|79.18|76.78|0
1638809400000|2021-12-06 16:50:00|79.43|77.03|80.05|77.65|80.42|78.02|79.06|76.66|0
1638809700000|2021-12-06 16:55:00|79.92|77.52|79.67|77.27|80.48|78.08|79.05|76.65|0
1638810000000|2021-12-06 17:00:00|79.86|77.46|80.73|78.33|81.11|78.71|79.67|77.27|0
1638810300000|2021-12-06 17:05:00|80.98|78.58|80.85|78.45|80.98|78.58|79.67|77.27|0
1638810600000|2021-12-06 17:10:00|80.92|78.52|82.39|79.99|82.52|80.12|80.48|78.08|0
1638810900000|2021-12-06 17:15:00|81.21|78.81|82.53|80.13|82.72|80.32|80.45|78.05|0
1638811200000|2021-12-06 17:20:00|82.47|80.07|82.6|80.2|83.11|80.71|82.02|79.62|0
1638811500000|2021-12-06 17:25:00|82.53|80.13|82.98|80.58|83.49|81.09|82.53|80.13|0
1638811800000|2021-12-06 17:30:00|83.04|80.64|83.68|81.28|83.87|81.47|82.72|80.32|0
1638812100000|2021-12-06 17:35:00|83.62|81.22|83.04|80.64|83.94|81.54|82.91|80.51|0
1638812400000|2021-12-06 17:40:00|83.1|80.7|82.72|80.32|83.55|81.15|82.21|79.81|0
1638812700000|2021-12-06 17:45:00|82.78|80.38|84.13|81.73|84.13|81.73|82.72|80.32|0
1638813000000|2021-12-06 17:50:00|84.06|81.66|84.25|81.85|84.26|81.86|83.61|81.21|0
1638813300000|2021-12-06 17:55:00|84.32|81.92|85.42|83.02|85.42|83.02|83.87|81.47|0
1638813600000|2021-12-06 18:00:00|85.88|83.48|86.14|83.74|86.21|83.81|84.58|82.18|0
1638813900000|2021-12-06 18:05:00|86.08|83.68|85.62|83.22|86.14|83.74|85.35|82.95|0
1638814200000|2021-12-06 18:10:00|85.68|83.28|84.83|82.43|86.07|83.67|84.83|82.43|0
1638814500000|2021-12-06 18:15:00|85.09|82.69|85.55|83.15|85.68|83.28|84.96|82.56|0
1638814800000|2021-12-06 18:20:00|85.48|83.08|85.41|83.01|85.55|83.15|84.63|82.23|0
1638815100000|2021-12-06 18:25:00|85.48|83.08|84.97|82.57|89.74|87.34|84.77|82.37|0
1638815400000|2021-12-06 18:30:00|85.03|82.63|84.57|82.17|85.1|82.7|84.44|82.04|0
1638815700000|2021-12-06 18:35:00|84.7|82.3|84.44|82.04|84.96|82.56|84.11|81.71|0
1638816000000|2021-12-06 18:40:00|84.5|82.1|84.7|82.3|85.29|82.89|84.18|81.78|0
1638816300000|2021-12-06 18:45:00|84.63|82.23|85.02|82.62|85.29|82.89|84.31|81.91|0
1638816600000|2021-12-06 18:50:00|85.09|82.69|85.09|82.69|85.22|82.82|84.56|82.16|0
1638816900000|2021-12-06 18:55:00|85.12|82.72|84.96|82.56|85.48|83.08|84.37|81.97|0
1638817200000|2021-12-06 19:00:00|84.99|82.59|84.26|81.86|85.55|83.15|84|81.6|0
1638817500000|2021-12-06 19:05:00|84.33|81.93|83.28|80.88|84.33|81.93|83.09|80.69|0
1638817800000|2021-12-06 19:10:00|83.31|80.91|83.93|81.53|84.45|82.05|83.31|80.91|0
1638818100000|2021-12-06 19:15:00|84|81.6|83.6|81.2|84.45|82.05|83.6|81.2|0
1638818400000|2021-12-06 19:20:00|83.54|81.14|83.6|81.2|83.99|81.59|83.21|80.81|0
1638818700000|2021-12-06 19:25:00|83.67|81.27|83.4|81|84.06|81.66|83.21|80.81|0
1638819000000|2021-12-06 19:30:00|83.47|81.07|83.47|81.07|84.12|81.72|83.34|80.94|0
1638819300000|2021-12-06 19:35:00|83.53|81.13|82.88|80.48|83.6|81.2|82.88|80.48|0
1638819600000|2021-12-06 19:40:00|82.95|80.55|81.02|78.62|83.14|80.74|81.02|78.62|0
1638819900000|2021-12-06 19:45:00|81.21|78.81|80.83|78.43|81.85|79.45|80.45|78.05|0
1638820200000|2021-12-06 19:50:00|80.77|78.37|80.39|77.99|80.77|78.37|80.07|77.67|0
1638820500000|2021-12-06 19:55:00|80.32|77.92|80.13|77.73|80.7|78.3|79.82|77.42|0
1638820800000|2021-12-06 20:00:00|80.01|77.61|79.31|76.91|81.21|78.81|79.25|76.85|0
1638821100000|2021-12-06 20:05:00|79.44|77.04|80.32|77.92|80.51|78.11|79.31|76.91|0
1638821400000|2021-12-06 20:10:00|80.13|77.73|80.7|78.3|80.82|78.42|79.56|77.16|0
1638821700000|2021-12-06 20:15:00|80.76|78.36|81.84|79.44|81.91|79.51|80.76|78.36|0
1638822000000|2021-12-06 20:20:00|81.71|79.31|80.69|78.29|81.91|79.51|80.57|78.17|0
1638822300000|2021-12-06 20:25:00|80.57|78.17|80.37|77.97|80.76|78.36|79.37|76.97|0
1638822600000|2021-12-06 20:30:00|80.31|77.91|80.37|77.97|81.07|78.67|79.24|76.84|0
1638822900000|2021-12-06 20:35:00|80.44|78.04|80.25|77.85|80.44|78.04|79.3|76.9|0
1638823200000|2021-12-06 20:40:00|79.99|77.59|80.88|78.48|81.19|78.79|79.36|76.96|0
1638823500000|2021-12-06 20:45:00|80.81|78.41|79.43|77.03|80.94|78.54|77.97|75.57|0
1638823800000|2021-12-06 20:50:00|79.4|77|80.98|78.58|81.23|78.83|78.9|76.5|0
1638824100000|2021-12-06 20:55:00|80.85|78.45|78.89|76.49|80.85|78.45|78.71|76.31|0
1638824400000|2021-12-06 21:00:00|79.14|76.74|78.77|76.37|79.21|76.81|78.52|76.12|0
1638824700000|2021-12-06 21:05:00|78.83|76.43|79.27|76.87|79.46|77.06|78.64|76.24|0
1638825000000|2021-12-06 21:10:00|79.33|76.93|79.04|76.64|79.45|77.05|79.01|76.61|0
1638825300000|2021-12-06 21:15:00|79.08|76.68|79.84|77.04|79.84|77.04|79.08|76.54|0
1638825600000|2021-12-06 21:20:00|79.81|77.01|79.52|76.72|80.09|77.29|79.52|76.72|0
1638825900000|2021-12-06 21:25:00|79.49|76.69|80.09|77.29|80.09|77.29|79.34|76.54|0
1638826200000|2021-12-06 21:30:00|80.02|77.22|80.09|77.29|80.34|77.54|79.96|77.16|0
1638826500000|2021-12-06 21:35:00|80.02|77.22|80.02|77.22|80.15|77.35|79.96|77.16|0
1638826800000|2021-12-06 21:40:00|79.96|77.16|80.08|77.28|80.4|77.6|79.96|77.16|0
1638827100000|2021-12-06 21:45:00|80.15|77.35|80.21|77.41|80.33|77.53|80.08|77.28|0
1638827400000|2021-12-06 21:50:00|80.14|77.34|80.14|77.34|80.27|77.47|80.14|77.34|0
1638827700000|2021-12-06 21:55:00|80.21|77.41|80.42|77.62|80.49|77.69|80.14|77.34|0
1638828000000|2021-12-06 22:00:00|80.43|77.63|80.33|77.53|80.43|77.63|80.28|77.48|0
1638828300000|2021-12-06 22:05:00|80.35|77.55|80.31|77.51|80.35|77.55|80.3|77.5|0
1638828600000|2021-12-06 22:10:00|80.3|77.5|80.33|77.53|80.35|77.55|80.3|77.5|0
1638828900000|2021-12-06 22:15:00|80.32|77.52|80.33|77.53|80.34|77.54|80.32|77.52|0
1638829200000|2021-12-06 22:20:00|80.34|77.54|80.19|77.39|80.34|77.54|80.19|77.39|0
1638829500000|2021-12-06 22:25:00|80.29|77.49|80.3|77.5|80.3|77.5|80.29|77.49|0
1638829800000|2021-12-06 22:30:00|80.19|77.39|80.35|77.55|80.35|77.55|80.19|77.39|0
1638830100000|2021-12-06 22:35:00|80.32|77.52|80.29|77.49|80.38|77.58|80.26|77.46|0
1638830400000|2021-12-06 22:40:00|80.3|77.5|80.2|77.4|80.3|77.5|80.17|77.37|0
1638830700000|2021-12-06 22:45:00|80.25|77.45|80.36|77.56|80.37|77.57|80.25|77.45|0
1638831000000|2021-12-06 22:50:00|80.37|77.57|80.32|77.52|80.37|77.57|80.27|77.47|0
1638831300000|2021-12-06 22:55:00|80.33|77.53|80.33|77.53|80.34|77.54|80.22|77.42|0
1638831600000|2021-12-06 23:00:00|80.28|77.48|80.63|77.83|80.94|78.14|80.25|77.45|0
1638831900000|2021-12-06 23:05:00|80.56|77.76|78|75.2|80.56|77.76|77.88|75.08|0
1638832200000|2021-12-06 23:10:00|78.13|75.33|77.32|74.52|78.16|75.36|77.32|74.52|0
1638832500000|2021-12-06 23:15:00|77.38|74.58|77.13|74.33|77.5|74.7|77.13|74.33|0
1638832800000|2021-12-06 23:20:00|77.07|74.27|77.25|74.45|77.25|74.45|77.07|74.27|0
1638833100000|2021-12-06 23:25:00|77.19|74.39|77.56|74.76|77.69|74.89|77.13|74.33|0
1638833400000|2021-12-06 23:30:00|77.62|74.82|77.37|74.57|77.75|74.95|77.06|74.26|0
1638833700000|2021-12-06 23:35:00|77.43|74.63|77.31|74.51|77.5|74.7|77.12|74.32|0
1638834000000|2021-12-06 23:40:00|77.28|74.48|77.71|74.91|77.74|74.94|77.28|74.48|0
1638834300000|2021-12-06 23:45:00|77.74|74.94|77.31|74.51|77.93|75.13|77.31|74.51|0
1638834600000|2021-12-06 23:50:00|77.34|74.54|77.3|74.5|77.62|74.82|77.12|74.32|0
1638834900000|2021-12-06 23:55:00|77.37|74.57|77.86|75.06|78.11|75.31|77.37|74.57|0
1638835200000|2021-12-07 00:00:00|78.05|75.25|77.33|74.53|78.11|75.31|77.24|74.44|0
1638835500000|2021-12-07 00:05:00|77.36|74.56|77.67|74.87|77.86|75.06|77.12|74.32|0
1638835800000|2021-12-07 00:10:00|77.64|74.84|77.24|74.44|77.86|75.06|77.11|74.31|0
1638836100000|2021-12-07 00:15:00|77.2|74.4|76.5|73.7|77.3|74.5|76.4|73.6|0
1638836400000|2021-12-07 00:20:00|76.53|73.73|76.49|73.69|76.93|74.13|76.49|73.69|0
1638836700000|2021-12-07 00:25:00|76.58|73.78|76.98|74.18|77.11|74.31|76.58|73.78|0
1638837000000|2021-12-07 00:30:00|76.92|74.12|77.11|74.31|77.11|74.31|76.61|73.81|0
1638837300000|2021-12-07 00:35:00|77.05|74.25|77.29|74.49|77.29|74.49|76.74|73.94|0
1638837600000|2021-12-07 00:40:00|77.23|74.43|77.48|74.68|77.69|74.89|77.04|74.24|0
1638837900000|2021-12-07 00:45:00|77.41|74.61|77.23|74.43|77.6|74.8|77.16|74.36|0
1638838200000|2021-12-07 00:50:00|77.26|74.46|77.16|74.36|77.6|74.8|77.16|74.36|0
1638838500000|2021-12-07 00:55:00|77.22|74.42|77.78|74.98|77.84|75.04|77.22|74.42|0
1638838800000|2021-12-07 01:00:00|77.84|75.04|78.9|76.1|79.19|76.39|77.66|74.86|0
1638839100000|2021-12-07 01:05:00|78.97|76.17|79.15|76.35|79.16|76.36|78.78|75.98|0
1638839400000|2021-12-07 01:10:00|79.18|76.38|79.72|76.92|79.91|77.11|79.09|76.29|0
1638839700000|2021-12-07 01:15:00|79.75|76.95|79.59|76.79|79.91|77.11|79.47|76.67|0
1638840000000|2021-12-07 01:20:00|79.53|76.73|79.65|76.85|79.91|77.11|79.47|76.67|0
1638840300000|2021-12-07 01:25:00|79.68|76.88|79.21|76.41|79.91|77.11|79.21|76.41|0
1638840600000|2021-12-07 01:30:00|79.34|76.54|78.89|76.09|79.37|76.57|78.64|75.84|0
1638840900000|2021-12-07 01:35:00|78.86|76.06|79.84|77.04|79.9|77.1|78.71|75.91|0
1638841200000|2021-12-07 01:40:00|79.81|77.01|80.03|77.23|80.51|77.71|79.52|76.72|0
1638841500000|2021-12-07 01:45:00|80.16|77.36|79.96|77.16|80.28|77.48|79.9|77.1|0
1638841800000|2021-12-07 01:50:00|79.9|77.1|79.71|76.91|80.03|77.23|79.52|76.72|0
1638842100000|2021-12-07 01:55:00|79.77|76.97|79.64|76.84|80.02|77.22|79.52|76.72|0
1638842400000|2021-12-07 02:00:00|79.55|76.75|79.67|76.87|79.71|76.91|79.33|76.53|0
1638842700000|2021-12-07 02:05:00|79.64|76.84|79.01|76.21|79.71|76.91|78.95|76.15|0
1638843000000|2021-12-07 02:10:00|78.98|76.18|78.38|75.58|79.01|76.21|78.13|75.33|0
1638843300000|2021-12-07 02:15:00|78.44|75.64|78.97|76.17|79.01|76.21|78.26|75.46|0
1638843600000|2021-12-07 02:20:00|78.94|76.14|79.26|76.46|79.26|76.46|78.82|76.02|0
1638843900000|2021-12-07 02:25:00|79.19|76.39|79|76.2|79.32|76.52|78.82|76.02|0
1638844200000|2021-12-07 02:30:00|78.94|76.14|78.44|75.64|78.94|76.14|78.31|75.51|0
1638844500000|2021-12-07 02:35:00|78.5|75.7|78.56|75.76|78.84|76.04|78.5|75.7|0
1638844800000|2021-12-07 02:40:00|78.53|75.73|78.94|76.14|78.94|76.14|78.53|75.73|0
1638845100000|2021-12-07 02:45:00|78.97|76.17|78.37|75.57|79|76.2|78.37|75.57|0
1638845400000|2021-12-07 02:50:00|78.4|75.6|78.18|75.38|78.43|75.63|77.93|75.13|0
1638845700000|2021-12-07 02:55:00|78.21|75.41|78.18|75.38|78.37|75.57|77.99|75.19|0
1638846000000|2021-12-07 03:00:00|78.08|75.28|78.21|75.41|78.37|75.57|77.99|75.19|0
1638846300000|2021-12-07 03:05:00|78.24|75.44|77.86|75.06|78.62|75.82|77.8|75|0
1638846600000|2021-12-07 03:10:00|77.93|75.13|78.42|75.62|78.42|75.62|77.8|75|0
1638846900000|2021-12-07 03:15:00|78.49|75.69|78.36|75.56|78.61|75.81|78.14|75.34|0
1638847200000|2021-12-07 03:20:00|78.3|75.5|78.73|75.93|78.8|76|78.3|75.5|0
1638847500000|2021-12-07 03:25:00|78.7|75.9|78.8|76|79.11|76.31|78.7|75.9|0
1638847800000|2021-12-07 03:30:00|78.86|76.06|78.92|76.12|79.24|76.44|78.86|76.06|0
1638848100000|2021-12-07 03:35:00|78.95|76.15|79.3|76.5|79.36|76.56|78.95|76.15|0
1638848400000|2021-12-07 03:40:00|79.36|76.56|78.3|75.5|79.49|76.69|78.3|75.5|0
1638848700000|2021-12-07 03:45:00|78.33|75.53|78.67|75.87|78.67|75.87|78.3|75.5|0
1638849000000|2021-12-07 03:50:00|78.7|75.9|78.61|75.81|78.73|75.93|78.51|75.71|0
1638849300000|2021-12-07 03:55:00|78.57|75.77|78.73|75.93|78.8|76|78.42|75.62|0
1638849600000|2021-12-07 04:00:00|78.76|75.96|79.11|76.31|79.11|76.31|78.61|75.81|0
1638849900000|2021-12-07 04:05:00|79.17|76.37|79.36|76.56|79.42|76.62|79.11|76.31|0
1638850200000|2021-12-07 04:10:00|79.39|76.59|80.18|77.38|80.25|77.45|79.39|76.59|0
1638850500000|2021-12-07 04:15:00|80.12|77.32|79.86|77.06|80.12|77.32|79.8|77|0
1638850800000|2021-12-07 04:20:00|79.9|77.1|79.99|77.19|80.05|77.25|79.8|77|0
1638851100000|2021-12-07 04:25:00|80.05|77.25|80.18|77.38|80.28|77.48|79.86|77.06|0
1638851400000|2021-12-07 04:30:00|80.24|77.44|80.18|77.38|80.37|77.57|80.18|77.38|0
1638851700000|2021-12-07 04:35:00|80.24|77.44|79.99|77.19|80.43|77.63|79.95|77.15|0
1638852000000|2021-12-07 04:40:00|79.92|77.12|80.24|77.44|80.3|77.5|79.86|77.06|0
1638852300000|2021-12-07 04:45:00|80.18|77.38|79.66|76.86|80.24|77.44|79.66|76.86|0
1638852600000|2021-12-07 04:50:00|79.54|76.74|79.6|76.8|79.69|76.89|79.47|76.67|0
1638852900000|2021-12-07 04:55:00|79.66|76.86|80.04|77.24|80.04|77.24|79.63|76.83|0
1638853200000|2021-12-07 05:00:00|80.11|77.31|79.91|77.11|80.11|77.31|79.72|76.92|0
1638853500000|2021-12-07 05:05:00|79.98|77.18|80.1|77.3|80.1|77.3|79.79|76.99|0
1638853800000|2021-12-07 05:10:00|80.17|77.37|80.71|77.91|80.81|78.01|80.17|77.37|0
1638854100000|2021-12-07 05:15:00|80.74|77.94|79.73|76.93|80.81|78.01|79.67|76.87|0
1638854400000|2021-12-07 05:20:00|79.67|76.87|79.67|76.87|79.86|77.06|79.6|76.8|0
1638854700000|2021-12-07 05:25:00|79.73|76.93|79.92|77.12|79.92|77.12|79.67|76.87|0
1638855000000|2021-12-07 05:30:00|79.89|77.09|79.66|76.86|79.98|77.18|79.66|76.86|0
1638855300000|2021-12-07 05:35:00|79.69|76.89|80.43|77.63|80.78|77.98|79.66|76.86|0
1638855600000|2021-12-07 05:40:00|80.36|77.56|80.81|78.01|80.88|78.08|80.24|77.44|0
1638855900000|2021-12-07 05:45:00|80.88|78.08|80.94|78.14|81.01|78.21|80.36|77.56|0
1638856200000|2021-12-07 05:50:00|81.01|78.21|81.59|78.79|81.65|78.85|80.94|78.14|0
1638856500000|2021-12-07 05:55:00|81.65|78.85|82.1|79.3|82.1|79.3|81.52|78.72|0
1638856800000|2021-12-07 06:00:00|82.04|79.24|81.19|78.39|82.1|79.3|81|78.2|0
1638857100000|2021-12-07 06:05:00|81.13|78.33|81.26|78.46|81.58|78.78|81.13|78.33|0
1638857400000|2021-12-07 06:10:00|81.19|78.39|81.45|78.65|81.68|78.88|81.13|78.33|0
1638857700000|2021-12-07 06:15:00|81.38|78.58|81.61|78.81|81.71|78.91|81.26|78.46|0
1638858000000|2021-12-07 06:20:00|81.58|78.78|81.71|78.91|81.97|79.17|81.48|78.68|0
1638858300000|2021-12-07 06:25:00|81.77|78.97|81.32|78.52|81.77|78.97|81.32|78.52|0
1638858600000|2021-12-07 06:30:00|81.35|78.55|81.51|78.71|81.64|78.84|81.32|78.52|0
1638858900000|2021-12-07 06:35:00|81.47|78.67|81.57|78.77|81.7|78.9|81.34|78.54|0
1638859200000|2021-12-07 06:40:00|81.64|78.84|81.63|78.83|81.96|79.16|81.57|78.77|0
1638859500000|2021-12-07 06:45:00|81.7|78.9|81.83|79.03|82.02|79.22|81.54|78.74|0
1638859800000|2021-12-07 06:50:00|81.76|78.96|82.31|79.51|82.48|79.68|81.7|78.9|0
1638860100000|2021-12-07 06:55:00|82.28|79.48|82.09|79.29|82.28|79.48|81.82|79.02|0
1638860400000|2021-12-07 07:00:00|82.15|79.35|82.8|80|83.1|80.3|81.89|79.09|0
1638860700000|2021-12-07 07:05:00|82.87|80.07|83|80.2|83.46|80.66|82.67|79.87|0
1638861000000|2021-12-07 07:10:00|82.96|80.16|82.7|79.9|83|80.2|82.54|79.74|0
1638861300000|2021-12-07 07:15:00|82.67|79.87|82.99|80.19|83.32|80.52|82.6|79.8|0
1638861600000|2021-12-07 07:20:00|83.03|80.23|82.73|79.93|83.26|80.46|82.67|79.87|0
1638861900000|2021-12-07 07:25:00|82.8|80|82.6|79.8|82.99|80.19|82.53|79.73|0
1638862200000|2021-12-07 07:30:00|82.47|79.67|82.4|79.6|83.12|80.32|82.34|79.54|0
1638862500000|2021-12-07 07:35:00|82.47|79.67|82.66|79.86|82.92|80.12|82.4|79.6|0
1638862800000|2021-12-07 07:40:00|82.73|79.93|82.53|79.73|82.92|80.12|82.53|79.73|0
1638863100000|2021-12-07 07:45:00|82.46|79.66|82.66|79.86|83.05|80.25|82.46|79.66|0
1638863400000|2021-12-07 07:50:00|82.72|79.92|83.84|81.04|84.01|81.21|82.66|79.86|0
1638863700000|2021-12-07 07:55:00|83.81|81.01|82.07|79.27|87.67|84.87|79.89|77.09|0
1638864000000|2021-12-07 08:00:00|82.1|79.3|82|79.2|82.4|79.6|81.35|78.55|0
1638864300000|2021-12-07 08:05:00|81.77|79.37|84.28|81.88|85.45|83.05|81.15|78.75|0
1638864600000|2021-12-07 08:10:00|84.22|81.82|84.11|81.71|84.88|82.48|83.58|81.18|0
1638864900000|2021-12-07 08:15:00|83.98|81.58|84.05|81.65|84.11|81.71|83.18|80.78|0
1638865200000|2021-12-07 08:20:00|84.11|81.71|84.04|81.64|84.45|82.05|83.71|81.31|0
1638865500000|2021-12-07 08:25:00|83.98|81.58|84.78|82.38|84.91|82.51|83.98|81.58|0
1638865800000|2021-12-07 08:30:00|84.85|82.45|85.11|82.71|85.11|82.71|84.24|81.84|0
1638866100000|2021-12-07 08:35:00|85.05|82.65|85.18|82.78|85.31|82.91|84.71|82.31|0
1638866400000|2021-12-07 08:40:00|85.25|82.85|85.58|83.18|85.65|83.25|84.91|82.51|0
1638866700000|2021-12-07 08:45:00|85.61|83.21|86.19|83.79|86.46|84.06|85.58|83.18|0
1638867000000|2021-12-07 08:50:00|86.26|83.86|85.78|83.38|86.53|84.13|85.78|83.38|0
1638867300000|2021-12-07 08:55:00|86.19|83.79|86.46|84.06|86.8|84.4|86.19|83.79|0
1638867600000|2021-12-07 09:00:00|86.53|84.13|86.73|84.33|87.14|84.74|86.32|83.92|0
1638867900000|2021-12-07 09:05:00|86.8|84.4|86.8|84.4|87.21|84.81|86.66|84.26|0
1638868200000|2021-12-07 09:10:00|86.76|84.36|87.03|84.63|87.21|84.81|86.52|84.12|0
1638868500000|2021-12-07 09:15:00|87|84.6|87.37|84.97|88.92|86.52|85.12|82.72|0
1638868800000|2021-12-07 09:20:00|87.3|84.9|87.91|85.51|88.05|85.65|87.3|84.9|0
1638869100000|2021-12-07 09:25:00|87.98|85.58|87.29|84.89|88.12|85.72|87.29|84.89|0
1638869400000|2021-12-07 09:30:00|87.23|84.83|86.2|83.8|87.43|85.03|86.2|83.8|0
1638869700000|2021-12-07 09:35:00|86.27|83.87|85.93|83.53|86.61|84.21|85.93|83.53|0
1638870000000|2021-12-07 09:40:00|86|83.6|86.74|84.34|86.88|84.48|85.86|83.46|0
1638870300000|2021-12-07 09:45:00|86.78|84.38|87.08|84.68|87.15|84.75|86.54|84.14|0
1638870600000|2021-12-07 09:50:00|87.12|84.72|86.94|84.54|87.25|84.85|86.74|84.34|0
1638870900000|2021-12-07 09:55:00|86.98|84.58|86.87|84.47|87.29|84.89|86.74|84.34|0
1638871200000|2021-12-07 10:00:00|86.94|84.54|87.63|85.23|87.83|85.43|86.81|84.41|0
1638871500000|2021-12-07 10:05:00|87.56|85.16|87.56|85.16|87.63|85.23|87.08|84.68|0
1638871800000|2021-12-07 10:10:00|87.35|84.95|88.17|85.77|88.17|85.77|87.35|84.95|0
1638872100000|2021-12-07 10:15:00|88.24|85.84|88.45|86.05|88.59|86.19|88.1|85.7|0
1638872400000|2021-12-07 10:20:00|88.38|85.98|88.03|85.63|88.59|86.19|88.03|85.63|0
1638872700000|2021-12-07 10:25:00|88.24|85.84|88.38|85.98|88.58|86.18|88.24|85.84|0
1638873000000|2021-12-07 10:30:00|88.27|85.87|88.1|85.7|88.38|85.98|87.96|85.56|0
1638873300000|2021-12-07 10:35:00|88.03|85.63|88.3|85.9|88.3|85.9|87.96|85.56|0
1638873600000|2021-12-07 10:40:00|88.23|85.83|88.51|86.11|88.65|86.25|88.23|85.83|0
1638873900000|2021-12-07 10:45:00|88.58|86.18|88.51|86.11|88.65|86.25|88.44|86.04|0
1638874200000|2021-12-07 10:50:00|88.54|86.14|89.69|87.29|90.74|88.34|88.51|86.11|0
1638874500000|2021-12-07 10:55:00|89.62|87.22|88.56|86.16|89.98|87.58|87.51|85.11|0
1638874800000|2021-12-07 11:00:00|88.49|86.09|89.56|87.16|89.66|87.26|88.28|85.88|0
1638875100000|2021-12-07 11:05:00|89.59|87.19|89.66|87.26|89.87|87.47|89.38|86.98|0
1638875400000|2021-12-07 11:10:00|89.59|87.19|89.03|86.63|89.87|87.47|88.89|86.49|0
1638875700000|2021-12-07 11:15:00|89.17|86.77|89.52|87.12|89.59|87.19|89.1|86.7|0
1638876000000|2021-12-07 11:20:00|89.45|87.05|88.82|86.42|89.45|87.05|88.75|86.35|0
1638876300000|2021-12-07 11:25:00|88.89|86.49|89.03|86.63|89.38|86.98|88.54|86.14|0
1638876600000|2021-12-07 11:30:00|88.99|86.59|89.24|86.84|89.65|87.25|88.96|86.56|0
1638876900000|2021-12-07 11:35:00|89.17|86.77|89.65|87.25|89.72|87.32|89.16|86.76|0
1638877200000|2021-12-07 11:40:00|89.58|87.18|90.07|87.67|90.21|87.81|89.51|87.11|0
1638877500000|2021-12-07 11:45:00|90.1|87.7|89.58|87.18|90.1|87.7|89.44|87.04|0
1638877800000|2021-12-07 11:50:00|89.65|87.25|89.51|87.11|89.86|87.46|89.44|87.04|0
1638878100000|2021-12-07 11:55:00|89.54|87.14|89.51|87.11|89.86|87.46|89.37|86.97|0
1638878400000|2021-12-07 12:00:00|89.3|86.9|88.5|86.1|89.65|87.25|88.39|85.99|0
1638878700000|2021-12-07 12:05:00|88.46|86.06|88.88|86.48|89.08|86.68|88.05|85.65|0
1638879000000|2021-12-07 12:10:00|88.95|86.55|88.81|86.41|89.29|86.89|88.6|86.2|0
1638879300000|2021-12-07 12:15:00|88.84|86.44|88.94|86.54|89.22|86.82|88.73|86.33|0
1638879600000|2021-12-07 12:20:00|88.87|86.47|89.22|86.82|89.36|86.96|88.87|86.47|0
1638879900000|2021-12-07 12:25:00|89.15|86.75|88.87|86.47|89.22|86.82|88.8|86.4|0
1638880200000|2021-12-07 12:30:00|88.8|86.4|88.87|86.47|89.08|86.68|88.52|86.12|0
1638880500000|2021-12-07 12:35:00|88.8|86.4|88.8|86.4|89.21|86.81|88.73|86.33|0
1638880800000|2021-12-07 12:40:00|88.73|86.33|88.86|86.46|88.93|86.53|88.59|86.19|0
1638881100000|2021-12-07 12:45:00|88.93|86.53|88.86|86.46|89|86.6|88.8|86.4|0
1638881400000|2021-12-07 12:50:00|88.93|86.53|89.28|86.88|89.35|86.95|88.86|86.46|0
1638881700000|2021-12-07 12:55:00|89.21|86.81|89.07|86.67|89.28|86.88|88.79|86.39|0
1638882000000|2021-12-07 13:00:00|89.14|86.74|88.79|86.39|89.42|87.02|88.65|86.25|0
1638882300000|2021-12-07 13:05:00|88.72|86.32|88.79|86.39|89|86.6|88.51|86.11|0
1638882600000|2021-12-07 13:10:00|88.72|86.32|89.27|86.87|89.27|86.87|88.72|86.32|0
1638882900000|2021-12-07 13:15:00|89.2|86.8|89.2|86.8|89.34|86.94|88.99|86.59|0
1638883200000|2021-12-07 13:20:00|89.16|86.76|89.06|86.66|89.2|86.8|88.99|86.59|0
1638883500000|2021-12-07 13:25:00|89.13|86.73|89.41|87.01|89.76|87.36|89.06|86.66|0
1638883800000|2021-12-07 13:30:00|89.34|86.94|89.27|86.87|89.61|87.21|88.99|86.59|0
1638884100000|2021-12-07 13:35:00|89.2|86.8|89.75|87.35|90.1|87.7|89.2|86.8|0
1638884400000|2021-12-07 13:40:00|89.82|87.42|89.4|87|89.82|87.42|89.33|86.93|0
1638884700000|2021-12-07 13:45:00|89.47|87.07|89.54|87.14|89.61|87.21|89.19|86.79|0
1638885000000|2021-12-07 13:50:00|89.47|87.07|88.7|86.3|89.47|87.07|88.56|86.16|0
1638885300000|2021-12-07 13:55:00|88.63|86.23|88.22|85.82|88.77|86.37|88.15|85.75|0
1638885600000|2021-12-07 14:00:00|88.15|85.75|88.49|86.09|88.63|86.23|88.01|85.61|0
1638885900000|2021-12-07 14:05:00|88.56|86.16|88.39|85.99|88.56|86.16|88.35|85.95|0
1638886200000|2021-12-07 14:10:00|88.35|85.95|87.73|85.33|88.35|85.95|87.59|85.19|0
1638886500000|2021-12-07 14:15:00|87.76|85.36|87.18|84.78|87.87|85.47|87.04|84.64|0
1638886800000|2021-12-07 14:20:00|87.11|84.71|87.66|85.26|88|85.6|86.97|84.57|0
1638887100000|2021-12-07 14:25:00|87.73|85.33|88.35|85.95|88.62|86.22|87.73|85.33|0
1638887400000|2021-12-07 14:30:00|88.76|86.36|89.38|86.98|90.93|88.53|88.41|86.01|0
1638887700000|2021-12-07 14:35:00|89.73|87.33|90.15|87.75|91.63|89.23|89.73|87.33|0
1638888000000|2021-12-07 14:40:00|90.22|87.82|92.34|89.94|92.41|90.01|89.87|87.47|0
1638888300000|2021-12-07 14:45:00|92.63|90.23|93.77|91.37|93.92|91.52|92.63|90.23|0
1638888600000|2021-12-07 14:50:00|94.06|91.66|95|92.6|95.52|93.12|93.34|90.94|0
1638888900000|2021-12-07 14:55:00|94.86|92.46|94.42|92.02|96.66|94.26|93.12|90.72|0
1638889200000|2021-12-07 15:00:00|94.71|92.31|93.84|91.44|95.08|92.68|93.77|91.37|0
1638889500000|2021-12-07 15:05:00|94.2|91.8|95.08|92.68|95.08|92.68|93.77|91.37|0
1638889800000|2021-12-07 15:10:00|95.22|92.82|96.62|94.22|96.7|94.3|94.93|92.53|0
1638890100000|2021-12-07 15:15:00|96.7|94.3|97.63|95.23|97.63|95.23|96.1|93.7|0
1638890400000|2021-12-07 15:20:00|97.71|95.31|96.19|93.79|101.39|98.99|94.05|91.65|0
1638890700000|2021-12-07 15:25:00|96.41|94.01|95.74|93.34|96.85|94.45|95.74|93.34|0
1638891000000|2021-12-07 15:30:00|95.6|93.2|96.63|94.23|96.7|94.3|95.6|93.2|0
1638891300000|2021-12-07 15:35:00|96.55|94.15|96.92|94.52|97.22|94.82|96.41|94.01|0
1638891600000|2021-12-07 15:40:00|96.85|94.45|98.19|95.79|98.26|95.86|96.77|94.37|0
1638891900000|2021-12-07 15:45:00|98.11|95.71|98.19|95.79|98.56|96.16|97.66|95.26|0
1638892200000|2021-12-07 15:50:00|98.26|95.86|98.41|96.01|99.24|96.84|97.96|95.56|0
1638892500000|2021-12-07 15:55:00|98.48|96.08|98.52|96.12|98.71|96.31|97.96|95.56|0
1638892800000|2021-12-07 16:00:00|98.56|96.16|99.38|96.98|99.69|97.29|98.56|96.16|0
1638893100000|2021-12-07 16:05:00|99.46|97.06|99.46|97.06|99.61|97.21|99.08|96.68|0
1638893400000|2021-12-07 16:10:00|99.53|97.13|97.65|95.25|99.53|97.13|97.58|95.18|0
1638893700000|2021-12-07 16:15:00|97.58|95.18|98.18|95.78|98.4|96|97.36|94.96|0
1638894000000|2021-12-07 16:20:00|98.25|95.85|97.65|95.25|98.33|95.93|97.28|94.88|0
1638894300000|2021-12-07 16:25:00|97.58|95.18|98.02|95.62|98.1|95.7|97.35|94.95|0
1638894600000|2021-12-07 16:30:00|97.95|95.55|98.25|95.85|98.47|96.07|97.2|94.8|0
1638894900000|2021-12-07 16:35:00|98.17|95.77|98.62|96.22|98.85|96.45|98.02|95.62|0
1638895200000|2021-12-07 16:40:00|98.69|96.29|98.17|95.77|98.92|96.52|98.02|95.62|0
1638895500000|2021-12-07 16:45:00|98.09|95.69|97.42|95.02|98.24|95.84|97.34|94.94|0
1638895800000|2021-12-07 16:50:00|97.49|95.09|97.64|95.24|98.16|95.76|97.42|95.02|0
1638896100000|2021-12-07 16:55:00|97.57|95.17|97.42|95.02|98.01|95.61|97.42|95.02|0
1638896400000|2021-12-07 17:00:00|97.49|95.09|97.82|95.42|97.86|95.46|97.42|95.02|0
1638896700000|2021-12-07 17:05:00|97.86|95.46|97.64|95.24|98.38|95.98|97.34|94.94|0
1638897000000|2021-12-07 17:10:00|97.71|95.31|98.08|95.68|98.23|95.83|97.71|95.31|0
1638897300000|2021-12-07 17:15:00|98.16|95.76|97.19|94.79|98.31|95.91|96.96|94.56|0
1638897600000|2021-12-07 17:20:00|97.11|94.71|97.48|95.08|97.71|95.31|97.04|94.64|0
1638897900000|2021-12-07 17:25:00|97.41|95.01|97.48|95.08|97.85|95.45|97.26|94.86|0
1638898200000|2021-12-07 17:30:00|97.55|95.15|97.93|95.53|98|95.6|97.41|95.01|0
1638898500000|2021-12-07 17:35:00|97.85|95.45|98.15|95.75|98.15|95.75|97.78|95.38|0
1638898800000|2021-12-07 17:40:00|98.07|95.67|97.77|95.37|98.15|95.75|97.7|95.3|0
1638899100000|2021-12-07 17:45:00|97.7|95.3|98.07|95.67|98.15|95.75|97.7|95.3|0
1638899400000|2021-12-07 17:50:00|98|95.6|98.22|95.82|98.52|96.12|98|95.6|0
1638899700000|2021-12-07 17:55:00|98.29|95.89|96.54|94.14|99.04|96.64|96.54|94.14|0
1638900000000|2021-12-07 18:00:00|96.46|94.06|95.87|93.47|96.46|94.06|95.87|93.47|0
1638900300000|2021-12-07 18:05:00|95.94|93.54|95.05|92.65|96.16|93.76|94.98|92.58|0
1638900600000|2021-12-07 18:10:00|95.12|92.72|94.46|92.06|95.12|92.72|94.17|91.77|0
1638900900000|2021-12-07 18:15:00|94.53|92.13|95.56|93.16|95.57|93.17|94.53|92.13|0
1638901200000|2021-12-07 18:20:00|95.49|93.09|95.42|93.02|95.79|93.39|95.42|93.02|0
1638901500000|2021-12-07 18:25:00|95.34|92.94|95.34|92.94|95.64|93.24|95.12|92.72|0
1638901800000|2021-12-07 18:30:00|95.49|93.09|95.56|93.16|95.63|93.23|95.04|92.64|0
1638902100000|2021-12-07 18:35:00|95.63|93.23|95.63|93.23|95.71|93.31|95.19|92.79|0
1638902400000|2021-12-07 18:40:00|95.56|93.16|96|93.6|96.22|93.82|95.41|93.01|0
1638902700000|2021-12-07 18:45:00|95.93|93.53|96.22|93.82|96.22|93.82|95.85|93.45|0
1638903000000|2021-12-07 18:50:00|96.15|93.75|96.37|93.97|96.97|94.57|96.07|93.67|0
1638903300000|2021-12-07 18:55:00|96.3|93.9|96.14|93.74|96.37|93.97|95.92|93.52|0
1638903600000|2021-12-07 19:00:00|96.07|93.67|95.55|93.15|96.07|93.67|95.03|92.63|0
1638903900000|2021-12-07 19:05:00|95.48|93.08|95.55|93.15|95.62|93.22|95.33|92.93|0
1638904200000|2021-12-07 19:10:00|95.47|93.07|95.47|93.07|95.84|93.44|95.25|92.85|0
1638904500000|2021-12-07 19:15:00|95.4|93|95.4|93|95.62|93.22|95.25|92.85|0
1638904800000|2021-12-07 19:20:00|95.32|92.92|95.47|93.07|95.54|93.14|95.1|92.7|0
1638905100000|2021-12-07 19:25:00|95.4|93|95.62|93.22|96.21|93.81|95.4|93|0
1638905400000|2021-12-07 19:30:00|95.47|93.07|95.17|92.77|95.61|93.21|95.17|92.77|0
1638905700000|2021-12-07 19:35:00|95.32|92.92|94.58|92.18|95.39|92.99|94.14|91.74|0
1638906000000|2021-12-07 19:40:00|94.65|92.25|95.28|92.88|95.31|92.91|94.5|92.1|0
1638906300000|2021-12-07 19:45:00|95.31|92.91|95.17|92.77|95.54|93.14|94.5|92.1|0
1638906600000|2021-12-07 19:50:00|95.02|92.62|95.61|93.21|95.76|93.36|94.87|92.47|0
1638906900000|2021-12-07 19:55:00|95.53|93.13|95.16|92.76|95.9|93.5|94.79|92.39|0
1638907200000|2021-12-07 20:00:00|95.01|92.61|95.53|93.13|95.68|93.28|94.65|92.25|0
1638907500000|2021-12-07 20:05:00|95.6|93.2|95.23|92.83|96.2|93.8|95.09|92.69|0
1638907800000|2021-12-07 20:10:00|95.31|92.91|95.59|93.19|96.03|93.63|94.2|91.8|0
1638908100000|2021-12-07 20:15:00|95.51|93.11|95.55|93.15|96.18|93.78|95.51|93.11|0
1638908400000|2021-12-07 20:20:00|95.51|93.11|94.12|91.72|95.88|93.48|94.12|91.72|0
1638908700000|2021-12-07 20:25:00|94.19|91.79|93.75|91.35|94.55|92.15|93.75|91.35|0
1638909000000|2021-12-07 20:30:00|93.68|91.28|94.69|92.29|95.05|92.65|93.31|90.91|0
1638909300000|2021-12-07 20:35:00|94.62|92.22|93.6|91.2|94.84|92.44|93.52|91.12|0
1638909600000|2021-12-07 20:40:00|93.67|91.27|94.54|92.14|94.83|92.43|93.45|91.05|0
1638909900000|2021-12-07 20:45:00|94.47|92.07|94.1|91.7|94.83|92.43|93.45|91.05|0
1638910200000|2021-12-07 20:50:00|94.03|91.63|94.9|92.5|95.05|92.65|91.94|89.54|0
1638910500000|2021-12-07 20:55:00|94.83|92.43|94.7|92.3|97.04|94.64|93.75|91.35|0
1638910800000|2021-12-07 21:00:00|95.07|92.67|95.73|93.33|96.7|94.3|95.07|92.67|0
1638911100000|2021-12-07 21:05:00|95.81|93.41|97|94.6|97.3|94.9|95.81|93.41|0
1638911400000|2021-12-07 21:10:00|96.85|94.45|96.92|94.52|97.22|94.82|96.47|94.07|0
1638911700000|2021-12-07 21:15:00|96.9|94.1|97.21|94.41|97.51|94.71|96.09|93.29|0
1638912000000|2021-12-07 21:20:00|97.14|94.34|96.91|94.11|97.21|94.41|96.69|93.89|0
1638912300000|2021-12-07 21:25:00|96.99|94.19|96.91|94.11|97.21|94.41|96.91|94.11|0
1638912600000|2021-12-07 21:30:00|96.98|94.18|97.28|94.48|97.51|94.71|96.91|94.11|0
1638912900000|2021-12-07 21:35:00|97.36|94.56|97.06|94.26|97.36|94.56|97.06|94.26|0
1638913200000|2021-12-07 21:40:00|97.13|94.33|97.66|94.86|97.66|94.86|97.13|94.33|0
1638913500000|2021-12-07 21:45:00|97.58|94.78|97.2|94.4|97.66|94.86|97.2|94.4|0
1638913800000|2021-12-07 21:50:00|97.13|94.33|97.2|94.4|97.43|94.63|97.13|94.33|0
1638914100000|2021-12-07 21:55:00|97.13|94.33|97.01|94.21|97.28|94.48|97.01|94.21|0
1638914400000|2021-12-07 22:00:00|97.08|94.28|97.08|94.28|97.17|94.37|97.08|94.28|0
1638914700000|2021-12-07 22:05:00|97.11|94.31|97.11|94.31|97.16|94.36|97.09|94.29|0
1638915000000|2021-12-07 22:10:00|97.1|94.3|97.16|94.36|97.16|94.36|97.1|94.3|0
1638915300000|2021-12-07 22:15:00|97.15|94.35|97.12|94.32|97.15|94.35|97.1|94.3|0
1638915600000|2021-12-07 22:20:00|97.09|94.29|97.29|94.49|97.4|94.6|97.09|94.29|0
1638915900000|2021-12-07 22:25:00|97.44|94.64|97.33|94.53|97.44|94.64|97.21|94.41|0
1638916200000|2021-12-07 22:30:00|97.34|94.54|97.32|94.52|97.34|94.54|97.17|94.37|0
1638916500000|2021-12-07 22:35:00|97.33|94.53|97.21|94.41|97.34|94.54|97.21|94.41|0
1638916800000|2021-12-07 22:40:00|97.19|94.39|97.13|94.33|97.22|94.42|97.13|94.33|0
1638917100000|2021-12-07 22:45:00|97.14|94.34|97.16|94.36|97.28|94.48|97.14|94.34|0
1638917400000|2021-12-07 22:50:00|97.17|94.37|97.39|94.59|97.5|94.7|97.17|94.37|0
1638917700000|2021-12-07 22:55:00|97.4|94.6|97.32|94.52|97.46|94.66|97.29|94.49|0
1638918000000|2021-12-07 23:00:00|97.22|94.42|95.61|92.81|97.52|94.72|95.42|92.62|0
1638918300000|2021-12-07 23:05:00|95.54|92.74|95.24|92.44|95.68|92.88|95.2|92.4|0
1638918600000|2021-12-07 23:10:00|95.31|92.51|95.24|92.44|95.35|92.55|94.79|91.99|0
1638918900000|2021-12-07 23:15:00|95.16|92.36|95.46|92.66|95.53|92.73|95.16|92.36|0
1638919200000|2021-12-07 23:20:00|95.38|92.58|95.38|92.58|95.57|92.77|94.94|92.14|0
1638919500000|2021-12-07 23:25:00|95.31|92.51|95.01|92.21|95.31|92.51|94.86|92.06|0
1638919800000|2021-12-07 23:30:00|95.08|92.28|95.01|92.21|95.16|92.36|94.93|92.13|0
1638920100000|2021-12-07 23:35:00|94.97|92.17|95.41|92.61|95.6|92.8|94.93|92.13|0
1638920400000|2021-12-07 23:40:00|95.45|92.65|95.37|92.57|95.6|92.8|95.19|92.39|0
1638920700000|2021-12-07 23:45:00|95.23|92.43|95.52|92.72|95.97|93.17|95.15|92.35|0
1638921000000|2021-12-07 23:50:00|95.48|92.68|95.67|92.87|95.74|92.94|95.37|92.57|0
1638921300000|2021-12-07 23:55:00|95.63|92.83|95.37|92.57|95.82|93.02|95.07|92.27|0
1638921600000|2021-12-08 00:00:00|95.3|92.5|95|92.2|95.37|92.57|94.7|91.9|0
1638921900000|2021-12-08 00:05:00|95.03|92.23|94.63|91.83|95.03|92.23|94.33|91.53|0
1638922200000|2021-12-08 00:10:00|94.55|91.75|94.26|91.46|94.63|91.83|94.04|91.24|0
1638922500000|2021-12-08 00:15:00|94.18|91.38|94.07|91.27|94.4|91.6|93.82|91.02|0
1638922800000|2021-12-08 00:20:00|94.11|91.31|93.7|90.9|94.26|91.46|93.52|90.72|0
1638923100000|2021-12-08 00:25:00|93.74|90.94|94.84|92.04|94.84|92.04|93.74|90.94|0
1638923400000|2021-12-08 00:30:00|94.88|92.08|95.69|92.89|95.73|92.93|94.88|92.08|0
1638923700000|2021-12-08 00:35:00|95.65|92.85|95.36|92.56|95.73|92.93|95.28|92.48|0
1638924000000|2021-12-08 00:40:00|95.43|92.63|96.17|93.37|96.21|93.41|95.36|92.56|0
1638924300000|2021-12-08 00:45:00|96.1|93.3|96.24|93.44|96.54|93.74|96.02|93.22|0
1638924600000|2021-12-08 00:50:00|96.28|93.48|96.84|94.04|96.84|94.04|96.28|93.48|0
1638924900000|2021-12-08 00:55:00|96.77|93.97|98.42|95.62|98.42|95.62|96.77|93.97|0
1638925200000|2021-12-08 01:00:00|98.65|95.85|97.44|94.64|98.65|95.85|97.36|94.56|0
1638925500000|2021-12-08 01:05:00|97.51|94.71|97.06|94.26|97.51|94.71|96.61|93.81|0
1638925800000|2021-12-08 01:10:00|96.99|94.19|97.32|94.52|97.51|94.71|96.87|94.07|0
1638926100000|2021-12-08 01:15:00|97.36|94.56|97.21|94.41|97.51|94.71|97.06|94.26|0
1638926400000|2021-12-08 01:20:00|97.13|94.33|96.61|93.81|97.13|94.33|96.38|93.58|0
1638926700000|2021-12-08 01:25:00|96.46|93.66|96.79|93.99|96.98|94.18|96.46|93.66|0
1638927000000|2021-12-08 01:30:00|96.75|93.95|96.08|93.28|96.98|94.18|95.71|92.91|0
1638927300000|2021-12-08 01:35:00|96.16|93.36|96.3|93.5|96.83|94.03|96.16|93.36|0
1638927600000|2021-12-08 01:40:00|96.34|93.54|96.67|93.87|97.13|94.33|96.3|93.5|0
1638927900000|2021-12-08 01:45:00|96.75|93.95|96.37|93.57|96.82|94.02|96.3|93.5|0
1638928200000|2021-12-08 01:50:00|96.45|93.65|96.67|93.87|97.05|94.25|96.45|93.65|0
1638928500000|2021-12-08 01:55:00|96.78|93.98|96.89|94.09|97.05|94.25|96.74|93.94|0
1638928800000|2021-12-08 02:00:00|96.97|94.17|97.72|94.92|97.8|95|96.82|94.02|0
1638929100000|2021-12-08 02:05:00|97.68|94.88|97.49|94.69|97.79|94.99|97.42|94.62|0
1638929400000|2021-12-08 02:10:00|97.53|94.73|97.98|95.18|98.09|95.29|97.42|94.62|0
1638929700000|2021-12-08 02:15:00|98.02|95.22|99.08|96.28|99.84|97.04|97.94|95.14|0
1638930000000|2021-12-08 02:20:00|99.23|96.43|98.47|95.67|99.23|96.43|98.47|95.67|0
1638930300000|2021-12-08 02:25:00|98.39|95.59|98.32|95.52|98.47|95.67|98.09|95.29|0
1638930600000|2021-12-08 02:30:00|98.24|95.44|98.5|95.7|98.62|95.82|97.56|94.76|0
1638930900000|2021-12-08 02:35:00|98.47|95.67|98.73|95.93|98.84|96.04|98.46|95.66|0
1638931200000|2021-12-08 02:40:00|98.8|96|98.84|96.04|98.92|96.12|98.16|95.36|0
1638931500000|2021-12-08 02:45:00|98.99|96.19|99.18|96.38|99.68|96.88|98.84|96.04|0
1638931800000|2021-12-08 02:50:00|99.26|96.46|98.84|96.04|99.45|96.65|98.76|95.96|0
1638932100000|2021-12-08 02:55:00|98.8|96|98.87|96.07|99.07|96.27|98.61|95.81|0
1638932400000|2021-12-08 03:00:00|98.91|96.11|98.76|95.96|98.91|96.11|98.3|95.5|0
1638932700000|2021-12-08 03:05:00|98.68|95.88|98.76|95.96|98.76|95.96|98.38|95.58|0
1638933000000|2021-12-08 03:10:00|98.68|95.88|98.72|95.92|98.83|96.03|98.45|95.65|0
1638933300000|2021-12-08 03:15:00|98.68|95.88|98.83|96.03|99.36|96.56|98.68|95.88|0
1638933600000|2021-12-08 03:20:00|98.75|95.95|98.83|96.03|98.83|96.03|98.45|95.65|0
1638933900000|2021-12-08 03:25:00|98.68|95.88|98.52|95.72|99.06|96.26|98.45|95.65|0
1638934200000|2021-12-08 03:30:00|98.45|95.65|99.24|96.44|99.32|96.52|98.45|95.65|0
1638934500000|2021-12-08 03:35:00|99.28|96.48|99.59|96.79|99.66|96.86|98.98|96.18|0
1638934800000|2021-12-08 03:40:00|99.62|96.82|99.62|96.82|100.04|97.24|99.58|96.78|0
1638935100000|2021-12-08 03:45:00|99.58|96.78|99.28|96.48|99.7|96.9|99.2|96.4|0
1638935400000|2021-12-08 03:50:00|99.35|96.55|99.58|96.78|99.66|96.86|99.28|96.48|0
1638935700000|2021-12-08 03:55:00|99.54|96.74|99.31|96.51|99.58|96.78|99.2|96.4|0
1638936000000|2021-12-08 04:00:00|99.27|96.47|99.38|96.58|99.58|96.78|99.27|96.47|0
1638936300000|2021-12-08 04:05:00|99.35|96.55|99.42|96.62|99.65|96.85|99.31|96.51|0
1638936600000|2021-12-08 04:10:00|99.38|96.58|99.65|96.85|99.8|97|99.27|96.47|0
1638936900000|2021-12-08 04:15:00|99.69|96.89|99.65|96.85|99.88|97.08|99.65|96.85|0
1638937200000|2021-12-08 04:20:00|99.57|96.77|99.72|96.92|99.88|97.08|99.57|96.77|0
1638937500000|2021-12-08 04:25:00|99.8|97|99.72|96.92|99.88|97.08|99.65|96.85|0
1638937800000|2021-12-08 04:30:00|99.76|96.96|99.72|96.92|99.87|97.07|99.64|96.84|0
1638938100000|2021-12-08 04:35:00|99.8|97|99.34|96.54|99.8|97|99.26|96.46|0
1638938400000|2021-12-08 04:40:00|99.26|96.46|99.26|96.46|99.34|96.54|98.95|96.15|0
1638938700000|2021-12-08 04:45:00|99.33|96.53|98.95|96.15|99.33|96.53|98.91|96.11|0
1638939000000|2021-12-08 04:50:00|99.03|96.23|98.49|95.69|99.03|96.23|98.49|95.69|0
1638939300000|2021-12-08 04:55:00|98.53|95.73|99.02|96.22|99.18|96.38|98.42|95.62|0
1638939600000|2021-12-08 05:00:00|99.06|96.26|98.95|96.15|99.4|96.6|98.87|96.07|0
1638939900000|2021-12-08 05:05:00|98.91|96.11|98.34|95.54|98.95|96.15|98.19|95.39|0
1638940200000|2021-12-08 05:10:00|98.49|95.69|98.18|95.38|98.49|95.69|97.88|95.08|0
1638940500000|2021-12-08 05:15:00|98.22|95.42|98.03|95.23|98.34|95.54|97.96|95.16|0
1638940800000|2021-12-08 05:20:00|98.11|95.31|97.95|95.15|98.26|95.46|97.88|95.08|0
1638941100000|2021-12-08 05:25:00|97.99|95.19|98.48|95.68|98.56|95.76|97.95|95.15|0
1638941400000|2021-12-08 05:30:00|98.44|95.64|97.84|95.04|98.44|95.64|97.65|94.85|0
1638941700000|2021-12-08 05:35:00|97.88|95.08|98.1|95.3|98.18|95.38|97.8|95|0
1638942000000|2021-12-08 05:40:00|98.06|95.26|97.95|95.15|98.18|95.38|97.87|95.07|0
1638942300000|2021-12-08 05:45:00|97.87|95.07|97.87|95.07|97.95|95.15|97.64|94.84|0
1638942600000|2021-12-08 05:50:00|97.83|95.03|98.17|95.37|98.25|95.45|97.83|95.03|0
1638942900000|2021-12-08 05:55:00|98.25|95.45|99.39|96.59|99.46|96.66|98.21|95.41|0
1638943200000|2021-12-08 06:00:00|99.31|96.51|99.04|96.24|99.54|96.74|98.62|95.82|0
1638943500000|2021-12-08 06:05:00|98.96|96.16|98.89|96.09|99.08|96.28|98.7|95.9|0
1638943800000|2021-12-08 06:10:00|98.92|96.12|98.28|95.48|99|96.2|98.24|95.44|0
1638944100000|2021-12-08 06:15:00|98.32|95.52|98.58|95.78|98.69|95.89|98.32|95.52|0
1638944400000|2021-12-08 06:20:00|98.54|95.74|98.24|95.44|98.92|96.12|98.24|95.44|0
1638944700000|2021-12-08 06:25:00|98.39|95.59|98.84|96.04|98.84|96.04|98.27|95.47|0
1638945000000|2021-12-08 06:30:00|98.77|95.97|98.69|95.89|98.95|96.15|98.46|95.66|0
1638945300000|2021-12-08 06:35:00|98.61|95.81|98|95.2|98.61|95.81|98|95.2|0
1638945600000|2021-12-08 06:40:00|97.97|95.17|97.93|95.13|98.15|95.35|97.78|94.98|0
1638945900000|2021-12-08 06:45:00|97.89|95.09|98.15|95.35|98.23|95.43|97.78|94.98|0
1638946200000|2021-12-08 06:50:00|98.11|95.31|97.92|95.12|98.38|95.58|97.85|95.05|0
1638946500000|2021-12-08 06:55:00|98|95.2|98.07|95.27|98.23|95.43|97.85|95.05|0
1638946800000|2021-12-08 07:00:00|97.96|95.16|97.58|94.78|98.56|95.76|97.54|94.74|0
1638947100000|2021-12-08 07:05:00|97.62|94.82|96.72|93.92|98.07|95.27|96.68|93.88|0
1638947400000|2021-12-08 07:10:00|96.75|93.95|97.16|94.36|97.16|94.36|96.34|93.54|0
1638947700000|2021-12-08 07:15:00|97.09|94.29|98|95.2|98.19|95.39|96.71|93.91|0
1638948000000|2021-12-08 07:20:00|97.97|95.17|97.44|94.64|98.04|95.24|97.44|94.64|0
1638948300000|2021-12-08 07:25:00|97.29|94.49|97.14|94.34|97.59|94.79|96.69|93.89|0
1638948600000|2021-12-08 07:30:00|97.21|94.41|97.28|94.48|97.36|94.56|96.91|94.11|0
1638948900000|2021-12-08 07:35:00|97.36|94.56|97.43|94.63|97.81|95.01|97.17|94.37|0
1638949200000|2021-12-08 07:40:00|97.36|94.56|97.28|94.48|97.51|94.71|96.98|94.18|0
1638949500000|2021-12-08 07:45:00|97.36|94.56|97.96|95.16|98.11|95.31|97.21|94.41|0
1638949800000|2021-12-08 07:50:00|98.07|95.27|97.73|94.93|98.11|95.31|97.58|94.78|0
1638950100000|2021-12-08 07:55:00|97.8|95|98.37|95.57|98.48|95.68|97.8|95|0
1638950400000|2021-12-08 08:00:00|98.21|95.41|99.95|97.15|100.71|97.91|97.88|95.08|0
1638950700000|2021-12-08 08:05:00|100.05|97.65|100.05|97.65|100.58|98.18|99.75|97.35|0
1638951000000|2021-12-08 08:10:00|99.97|97.57|99.14|96.74|100.58|98.18|99.14|96.74|0
1638951300000|2021-12-08 08:15:00|99.29|96.89|98.91|96.51|99.29|96.89|98.38|95.98|0
1638951600000|2021-12-08 08:20:00|98.83|96.43|99.4|97|99.51|97.11|98.3|95.9|0
1638951900000|2021-12-08 08:25:00|99.36|96.96|99.89|97.49|100.35|97.95|99.21|96.81|0
1638952200000|2021-12-08 08:30:00|99.81|97.41|100.84|98.44|100.88|98.48|99.43|97.03|0
1638952500000|2021-12-08 08:35:00|100.88|98.48|100.8|98.4|101.15|98.75|100.5|98.1|0
1638952800000|2021-12-08 08:40:00|100.73|98.33|100.72|98.32|100.8|98.4|100.42|98.02|0
1638953100000|2021-12-08 08:45:00|100.65|98.25|100.26|97.86|100.88|98.48|100.15|97.75|0
1638953400000|2021-12-08 08:50:00|100.22|97.82|100.41|98.01|100.53|98.13|99.73|97.33|0
1638953700000|2021-12-08 08:55:00|100.49|98.09|101.1|98.7|101.1|98.7|100.26|97.86|0
1638954000000|2021-12-08 09:00:00|101.03|98.63|100.56|98.16|101.03|98.63|100.26|97.86|0
1638954300000|2021-12-08 09:05:00|100.33|97.93|100.72|98.32|101.02|98.62|100.33|97.93|0
1638954600000|2021-12-08 09:10:00|100.64|98.24|100.18|97.78|100.68|98.28|99.95|97.55|0
1638954900000|2021-12-08 09:15:00|100.06|97.66|99.72|97.32|100.18|97.78|99.65|97.25|0
1638955200000|2021-12-08 09:20:00|99.8|97.4|99.57|97.17|100.1|97.7|99.19|96.79|0
1638955500000|2021-12-08 09:25:00|99.64|97.24|99.11|96.71|99.79|97.39|99.07|96.67|0
1638955800000|2021-12-08 09:30:00|99.15|96.75|98.73|96.33|99.19|96.79|98.58|96.18|0
1638956100000|2021-12-08 09:35:00|98.66|96.26|99.79|97.39|99.79|97.39|98.58|96.18|0
1638956400000|2021-12-08 09:40:00|99.87|97.47|99.48|97.08|99.94|97.54|99.48|97.08|0
1638956700000|2021-12-08 09:45:00|99.41|97.01|98.8|96.4|99.48|97.08|98.42|96.02|0
1638957000000|2021-12-08 09:50:00|98.95|96.55|98.84|96.44|99.1|96.7|98.72|96.32|0
1638957300000|2021-12-08 09:55:00|98.8|96.4|99.18|96.78|99.48|97.08|98.8|96.4|0
1638957600000|2021-12-08 10:00:00|99.33|96.93|98.95|96.55|99.4|97|98.91|96.51|0
1638957900000|2021-12-08 10:05:00|98.91|96.51|99.32|96.92|99.32|96.92|98.72|96.32|0
1638958200000|2021-12-08 10:10:00|99.25|96.85|99.32|96.92|99.4|97|99.1|96.7|0
1638958500000|2021-12-08 10:15:00|99.25|96.85|99.24|96.84|99.32|96.92|99.02|96.62|0
1638958800000|2021-12-08 10:20:00|99.32|96.92|99.17|96.77|99.4|97|99.13|96.73|0
1638959100000|2021-12-08 10:25:00|99.09|96.69|98.49|96.09|99.17|96.77|98.49|96.09|0
1638959400000|2021-12-08 10:30:00|98.41|96.01|97.88|95.48|98.56|96.16|97.66|95.26|0
1638959700000|2021-12-08 10:35:00|97.81|95.41|96.54|94.14|97.81|95.41|96.39|93.99|0
1638960000000|2021-12-08 10:40:00|96.61|94.21|96.83|94.43|97.24|94.84|96.16|93.76|0
1638960300000|2021-12-08 10:45:00|96.76|94.36|96.76|94.36|97.09|94.69|96.24|93.84|0
1638960600000|2021-12-08 10:50:00|96.83|94.43|96.61|94.21|97.05|94.65|96.46|94.06|0
1638960900000|2021-12-08 10:55:00|96.68|94.28|96.16|93.76|96.98|94.58|96.16|93.76|0
1638961200000|2021-12-08 11:00:00|96.01|93.61|95.85|93.45|96.74|94.34|95.72|93.32|0
1638961500000|2021-12-08 11:05:00|95.93|93.53|96.44|94.04|96.44|94.04|95.63|93.23|0
1638961800000|2021-12-08 11:10:00|96.52|94.12|97.74|95.34|98.23|95.83|96.52|94.12|0
1638962100000|2021-12-08 11:15:00|97.71|95.31|97.63|95.23|98.08|95.68|97.26|94.86|0
1638962400000|2021-12-08 11:20:00|97.71|95.31|97.33|94.93|98.46|96.06|97.26|94.86|0
1638962700000|2021-12-08 11:25:00|97.26|94.86|97.4|95|97.63|95.23|97.11|94.71|0
1638963000000|2021-12-08 11:30:00|97.25|94.85|97.7|95.3|98|95.6|97.22|94.82|0
1638963300000|2021-12-08 11:35:00|97.78|95.38|97.92|95.52|98|95.6|97.25|94.85|0
1638963600000|2021-12-08 11:40:00|98|95.6|98.37|95.97|98.52|96.12|97.62|95.22|0
1638963900000|2021-12-08 11:45:00|98.33|95.93|101.49|99.09|103.73|101.33|97.1|94.7|0
1638964200000|2021-12-08 11:50:00|101.33|98.93|103.36|100.96|103.52|101.12|100.95|98.55|0
1638964500000|2021-12-08 11:55:00|103.28|100.88|101.5|99.1|104.18|101.78|101.5|99.1|0
1638964800000|2021-12-08 12:00:00|102.04|99.64|102.89|100.49|103.63|101.23|101.89|99.49|0
1638965100000|2021-12-08 12:05:00|102.97|100.57|100.81|98.41|103.2|100.8|100.81|98.41|0
1638965400000|2021-12-08 12:10:00|100.88|98.48|100.35|97.95|100.88|98.48|99.66|97.26|0
1638965700000|2021-12-08 12:15:00|100.42|98.02|100.12|97.72|100.5|98.1|99.05|96.65|0
1638966000000|2021-12-08 12:20:00|100.04|97.64|99.66|97.26|100.34|97.94|99.51|97.11|0
1638966300000|2021-12-08 12:25:00|99.62|97.22|100.34|97.94|100.57|98.17|99.43|97.03|0
1638966600000|2021-12-08 12:30:00|100.19|97.79|100.42|98.02|100.65|98.25|99.96|97.56|0
1638966900000|2021-12-08 12:35:00|100.38|97.98|100.03|97.63|100.57|98.17|99.65|97.25|0
1638967200000|2021-12-08 12:40:00|99.99|97.59|97.01|94.61|100.18|97.78|96.93|94.53|0
1638967500000|2021-12-08 12:45:00|96.86|94.46|96.41|94.01|97.12|94.72|96.03|93.63|0
1638967800000|2021-12-08 12:50:00|96.48|94.08|96.85|94.45|97.08|94.68|96.33|93.93|0
1638968100000|2021-12-08 12:55:00|96.7|94.3|97.34|94.94|97.41|95.01|96.48|94.08|0
1638968400000|2021-12-08 13:00:00|97.45|95.05|96.77|94.37|97.45|95.05|96.4|94|0
1638968700000|2021-12-08 13:05:00|96.62|94.22|96.77|94.37|97.45|95.05|96.55|94.15|0
1638969000000|2021-12-08 13:10:00|96.92|94.52|97.52|95.12|97.67|95.27|96.85|94.45|0
1638969300000|2021-12-08 13:15:00|97.37|94.97|97.07|94.67|97.67|95.27|97.07|94.67|0
1638969600000|2021-12-08 13:20:00|96.99|94.59|96.39|93.99|97.07|94.67|96.39|93.99|0
1638969900000|2021-12-08 13:25:00|96.47|94.07|96.92|94.52|97.37|94.97|96.47|94.07|0
1638970200000|2021-12-08 13:30:00|96.69|94.29|96.69|94.29|96.99|94.59|96.39|93.99|0
1638970500000|2021-12-08 13:35:00|96.73|94.33|96.16|93.76|96.84|94.44|95.94|93.54|0
1638970800000|2021-12-08 13:40:00|96.09|93.69|96.46|94.06|96.69|94.29|95.94|93.54|0
1638971100000|2021-12-08 13:45:00|96.39|93.99|96.31|93.91|96.69|94.29|95.94|93.54|0
1638971400000|2021-12-08 13:50:00|96.24|93.84|96.31|93.91|96.46|94.06|95.86|93.46|0
1638971700000|2021-12-08 13:55:00|96.23|93.83|96.38|93.98|96.46|94.06|96.09|93.69|0
1638972000000|2021-12-08 14:00:00|96.31|93.91|95.41|93.01|96.53|94.13|95.41|93.01|0
1638972300000|2021-12-08 14:05:00|95.49|93.09|95.26|92.86|95.86|93.46|95.26|92.86|0
1638972600000|2021-12-08 14:10:00|95.34|92.94|95.34|92.94|95.63|93.23|95.19|92.79|0
1638972900000|2021-12-08 14:15:00|95.26|92.86|95.19|92.79|95.63|93.23|95.19|92.79|0
1638973200000|2021-12-08 14:20:00|95.26|92.86|95.48|93.08|95.63|93.23|95.19|92.79|0
1638973500000|2021-12-08 14:25:00|95.55|93.15|95.7|93.3|95.92|93.52|95.48|93.08|0
1638973800000|2021-12-08 14:30:00|95.85|93.45|95.03|92.63|96.45|94.05|93.2|90.8|0
1638974100000|2021-12-08 14:35:00|94.96|92.56|92.76|90.36|95.55|93.15|92.4|90|0
1638974400000|2021-12-08 14:40:00|92.98|90.58|94.88|92.48|95.55|93.15|92.76|90.36|0
1638974700000|2021-12-08 14:45:00|95.03|92.63|96.07|93.67|96.07|93.67|94.36|91.96|0
1638975000000|2021-12-08 14:50:00|95.77|93.37|96.21|93.81|97.49|95.09|95.47|93.07|0
1638975300000|2021-12-08 14:55:00|96.14|93.74|94.29|91.89|96.14|93.74|93.85|91.45|0
1638975600000|2021-12-08 15:00:00|93.95|91.55|94.8|92.4|95.88|93.48|93.95|91.55|0
1638975900000|2021-12-08 15:05:00|94.73|92.33|93.84|91.44|95.84|93.44|93.33|90.93|0
1638976200000|2021-12-08 15:10:00|93.92|91.52|94.28|91.88|95.24|92.84|93.7|91.3|0
1638976500000|2021-12-08 15:15:00|94.13|91.73|94.35|91.95|95.09|92.69|94.13|91.73|0
1638976800000|2021-12-08 15:20:00|94.5|92.1|95.46|93.06|95.98|93.58|94.5|92.1|0
1638977100000|2021-12-08 15:25:00|95.53|93.13|89.72|87.32|95.61|93.21|89.72|87.32|0
1638977400000|2021-12-08 15:30:00|90.22|87.82|90.79|88.39|92.24|89.84|90.22|87.82|0
1638977700000|2021-12-08 15:35:00|90.76|88.36|90.43|88.03|90.79|88.39|90.07|87.67|0
1638978000000|2021-12-08 15:40:00|90.36|87.96|91.05|88.65|91.27|88.87|88.9|86.5|0
1638978300000|2021-12-08 15:45:00|90.98|88.58|91.05|88.65|91.34|88.94|89.62|87.22|0
1638978600000|2021-12-08 15:50:00|90.98|88.58|90.19|87.79|91.19|88.79|90.04|87.64|0
1638978900000|2021-12-08 15:55:00|90.18|87.78|89.15|86.75|90.47|88.07|89.15|86.75|0
1638979200000|2021-12-08 16:00:00|89.33|86.93|89.32|86.92|89.54|87.14|88.76|86.36|0
1638979500000|2021-12-08 16:05:00|89.4|87|90.11|87.71|90.25|87.85|88.83|86.43|0
1638979800000|2021-12-08 16:10:00|89.97|87.57|90.9|88.5|91.11|88.71|89.96|87.56|0
1638980100000|2021-12-08 16:15:00|90.83|88.43|89.82|87.42|91.11|88.71|88.39|85.99|0
1638980400000|2021-12-08 16:20:00|89.89|87.49|90.1|87.7|90.18|87.78|89.53|87.13|0
1638980700000|2021-12-08 16:25:00|90.17|87.77|91.18|88.78|91.18|88.78|90.17|87.77|0
1638981000000|2021-12-08 16:30:00|91.11|88.71|90.46|88.06|91.76|89.36|89.96|87.56|0
1638981300000|2021-12-08 16:35:00|90.17|87.77|90.31|87.91|90.53|88.13|89.96|87.56|0
1638981600000|2021-12-08 16:40:00|90.39|87.99|90.67|88.27|91.03|88.63|90.1|87.7|0
1638981900000|2021-12-08 16:45:00|90.53|88.13|90.17|87.77|91.11|88.71|89.59|87.19|0
1638982200000|2021-12-08 16:50:00|90.2|87.8|90.53|88.13|91.11|88.71|89.88|87.48|0
1638982500000|2021-12-08 16:55:00|90.45|88.05|90.6|88.2|90.67|88.27|90.09|87.69|0
1638982800000|2021-12-08 17:00:00|90.52|88.12|90.38|87.98|90.81|88.41|89.87|87.47|0
1638983100000|2021-12-08 17:05:00|90.23|87.83|90.23|87.83|90.67|88.27|89.73|87.33|0
1638983400000|2021-12-08 17:10:00|90.38|87.98|90.59|88.19|90.88|88.48|90.23|87.83|0
1638983700000|2021-12-08 17:15:00|90.52|88.12|89.8|87.4|90.55|88.15|89.73|87.33|0
1638984000000|2021-12-08 17:20:00|89.83|87.43|89.65|87.25|89.87|87.47|88.87|86.47|0
1638984300000|2021-12-08 17:25:00|89.58|87.18|89.79|87.39|89.87|87.47|89.47|87.07|0
1638984600000|2021-12-08 17:30:00|89.87|87.47|90.01|87.61|90.22|87.82|89.58|87.18|0
1638984900000|2021-12-08 17:35:00|90.08|87.68|90.58|88.18|90.58|88.18|89.65|87.25|0
1638985200000|2021-12-08 17:40:00|90.51|88.11|91.23|88.83|91.31|88.91|90.51|88.11|0
1638985500000|2021-12-08 17:45:00|91.31|88.91|90.49|88.09|91.86|89.46|90.34|87.94|0
1638985800000|2021-12-08 17:50:00|90.56|88.16|90.85|88.45|90.99|88.59|90.34|87.94|0
1638986100000|2021-12-08 17:55:00|90.74|88.34|90.34|87.94|90.99|88.59|90.34|87.94|0
1638986400000|2021-12-08 18:00:00|90.37|87.97|90.48|88.08|90.63|88.23|90.05|87.65|0
1638986700000|2021-12-08 18:05:00|90.44|88.04|90.55|88.15|90.77|88.37|90.05|87.65|0
1638987000000|2021-12-08 18:10:00|90.63|88.23|90.62|88.22|90.84|88.44|90.12|87.72|0
1638987300000|2021-12-08 18:15:00|90.55|88.15|91.28|88.88|91.42|89.02|90.55|88.15|0
1638987600000|2021-12-08 18:20:00|91.2|88.8|90.91|88.51|91.2|88.8|90.69|88.29|0
1638987900000|2021-12-08 18:25:00|90.98|88.58|91.27|88.87|91.27|88.87|90.91|88.51|0
1638988200000|2021-12-08 18:30:00|91.2|88.8|90.98|88.58|91.27|88.87|90.69|88.29|0
1638988500000|2021-12-08 18:35:00|91.01|88.61|91.42|89.02|91.63|89.23|90.91|88.51|0
1638988800000|2021-12-08 18:40:00|91.34|88.94|92.22|89.82|92.29|89.89|91.27|88.87|0
1638989100000|2021-12-08 18:45:00|92.29|89.89|92.14|89.74|92.51|90.11|92.07|89.67|0
1638989400000|2021-12-08 18:50:00|92.22|89.82|92.14|89.74|92.36|89.96|91.85|89.45|0
1638989700000|2021-12-08 18:55:00|92.22|89.82|91.48|89.08|92.36|89.96|91.26|88.86|0
1638990000000|2021-12-08 19:00:00|91.41|89.01|91.99|89.59|92.21|89.81|91.19|88.79|0
1638990300000|2021-12-08 19:05:00|92.07|89.67|91.7|89.3|92.14|89.74|91.26|88.86|0
1638990600000|2021-12-08 19:10:00|91.62|89.22|90.82|88.42|91.7|89.3|90.82|88.42|0
1638990900000|2021-12-08 19:15:00|90.89|88.49|91.04|88.64|91.26|88.86|90.24|87.84|0
1638991200000|2021-12-08 19:20:00|90.89|88.49|91.62|89.22|91.62|89.22|90.6|88.2|0
1638991500000|2021-12-08 19:25:00|91.55|89.15|91.98|89.58|92.06|89.66|91.47|89.07|0
1638991800000|2021-12-08 19:30:00|92.06|89.66|91.91|89.51|92.13|89.73|91.54|89.14|0
1638992100000|2021-12-08 19:35:00|91.84|89.44|91.4|89|92.06|89.66|91.18|88.78|0
1638992400000|2021-12-08 19:40:00|91.47|89.07|91.61|89.21|91.76|89.36|91.18|88.78|0
1638992700000|2021-12-08 19:45:00|91.54|89.14|91.47|89.07|91.91|89.51|91.39|88.99|0
1638993000000|2021-12-08 19:50:00|91.39|88.99|91.9|89.5|92.12|89.72|91.39|88.99|0
1638993300000|2021-12-08 19:55:00|91.98|89.58|92.78|90.38|92.93|90.53|91.98|89.58|0
1638993600000|2021-12-08 20:00:00|92.71|90.31|92.56|90.16|93.08|90.68|92.27|89.87|0
1638993900000|2021-12-08 20:05:00|92.49|90.09|92.41|90.01|92.85|90.45|92.27|89.87|0
1638994200000|2021-12-08 20:10:00|92.52|90.12|92.7|90.3|93.3|90.9|92.48|90.08|0
1638994500000|2021-12-08 20:15:00|92.63|90.23|92.63|90.23|93|90.6|92.56|90.16|0
1638994800000|2021-12-08 20:20:00|92.7|90.3|93.81|91.41|93.81|91.41|92.63|90.23|0
1638995100000|2021-12-08 20:25:00|93.74|91.34|93.81|91.41|93.96|91.56|93.44|91.04|0
1638995400000|2021-12-08 20:30:00|93.88|91.48|93.81|91.41|94.11|91.71|93.36|90.96|0
1638995700000|2021-12-08 20:35:00|93.73|91.33|93.29|90.89|93.96|91.56|93.21|90.81|0
1638996000000|2021-12-08 20:40:00|93.36|90.96|92.92|90.52|93.95|91.55|92.84|90.44|0
1638996300000|2021-12-08 20:45:00|92.95|90.55|93.65|91.25|93.8|91.4|92.92|90.52|0
1638996600000|2021-12-08 20:50:00|94.4|92|96.13|93.73|97.14|94.74|94.17|91.77|0
1638996900000|2021-12-08 20:55:00|96.21|93.81|93.68|91.28|96.36|93.96|93.68|91.28|0
1638997200000|2021-12-08 21:00:00|93.76|91.36|93.68|91.28|94.28|91.88|93.68|91.28|0
1638997500000|2021-12-08 21:05:00|93.61|91.21|93.6|91.2|94.2|91.8|93.46|91.06|0
1638997800000|2021-12-08 21:10:00|93.75|91.35|93.75|91.35|94.12|91.72|93.53|91.13|0
1638998100000|2021-12-08 21:15:00|93.95|91.15|93.95|91.15|94.03|91.23|93.8|91|0
1638998400000|2021-12-08 21:20:00|94.02|91.22|94.39|91.59|94.43|91.63|93.95|91.15|0
1638998700000|2021-12-08 21:25:00|94.43|91.63|94.24|91.44|94.43|91.63|94.24|91.44|0
1638999000000|2021-12-08 21:30:00|94.32|91.52|94.09|91.29|94.32|91.52|94.02|91.22|0
1638999300000|2021-12-08 21:35:00|94.17|91.37|94.24|91.44|94.28|91.48|94.09|91.29|0
1638999600000|2021-12-08 21:40:00|94.17|91.37|94.09|91.29|94.24|91.44|94.09|91.29|0
1638999900000|2021-12-08 21:45:00|94.16|91.36|94.31|91.51|94.39|91.59|94.16|91.36|0
1639000200000|2021-12-08 21:50:00|94.39|91.59|94.09|91.29|94.46|91.66|94.09|91.29|0
1639000500000|2021-12-08 21:55:00|94.01|91.21|93.75|90.95|94.01|91.21|93.49|90.69|0
1639000800000|2021-12-08 22:00:00|93.68|90.88|93.7|90.9|93.71|90.91|93.65|90.85|0
1639001100000|2021-12-08 22:05:00|93.73|90.93|93.75|90.95|93.76|90.96|93.73|90.93|0
1639001400000|2021-12-08 22:10:00|93.73|90.93|93.76|90.96|93.77|90.97|93.73|90.93|0
1639001700000|2021-12-08 22:15:00|93.64|90.84|93.61|90.81|93.64|90.84|93.61|90.81|0
1639002000000|2021-12-08 22:20:00|93.62|90.82|93.72|90.92|93.77|90.97|93.61|90.81|0
1639002300000|2021-12-08 22:25:00|93.71|90.91|93.74|90.94|93.74|90.94|93.71|90.91|0
1639002600000|2021-12-08 22:30:00|93.73|90.93|93.74|90.94|93.79|90.99|93.66|90.86|0
1639002900000|2021-12-08 22:35:00|93.73|90.93|93.66|90.86|93.73|90.93|93.66|90.86|0
1639003200000|2021-12-08 22:40:00|93.67|90.87|93.68|90.88|93.69|90.89|93.62|90.82|0
1639003500000|2021-12-08 22:45:00|93.67|90.87|93.79|90.99|93.79|90.99|93.66|90.86|0
1639003800000|2021-12-08 22:50:00|93.81|91.01|93.79|90.99|93.88|91.08|93.73|90.93|0
1639004100000|2021-12-08 22:55:00|93.82|91.02|93.76|90.96|93.88|91.08|93.72|90.92|0
1639004400000|2021-12-08 23:00:00|93.73|90.93|93.54|90.74|94.14|91.34|93.54|90.74|0
1639004700000|2021-12-08 23:05:00|93.62|90.82|93.36|90.56|93.62|90.82|93.25|90.45|0
1639005000000|2021-12-08 23:10:00|93.32|90.52|93.61|90.81|93.62|90.82|93.25|90.45|0
1639005300000|2021-12-08 23:15:00|93.76|90.96|93.98|91.18|94.13|91.33|93.76|90.96|0
1639005600000|2021-12-08 23:20:00|94.06|91.26|94.21|91.41|94.36|91.56|93.91|91.11|0
1639005900000|2021-12-08 23:25:00|94.17|91.37|93.91|91.11|94.21|91.41|93.68|90.88|0
1639006200000|2021-12-08 23:30:00|93.94|91.14|93.83|91.03|93.98|91.18|93.53|90.73|0
1639006500000|2021-12-08 23:35:00|93.9|91.1|93.76|90.96|94.05|91.25|93.76|90.96|0
1639006800000|2021-12-08 23:40:00|93.75|90.95|93.98|91.18|93.98|91.18|93.75|90.95|0
1639007100000|2021-12-08 23:45:00|94.01|91.21|93.68|90.88|94.01|91.21|93.53|90.73|0
1639007400000|2021-12-08 23:50:00|93.23|90.43|93.27|90.47|93.31|90.51|93.09|90.29|0
1639007700000|2021-12-08 23:55:00|93.31|90.51|93.45|90.65|93.53|90.73|93.01|90.21|0
1639008000000|2021-12-09 00:00:00|93.38|90.58|93.75|90.95|93.75|90.95|93.3|90.5|0
1639008300000|2021-12-09 00:05:00|93.71|90.91|93.11|90.31|93.75|90.95|93.08|90.28|0
1639008600000|2021-12-09 00:10:00|93.08|90.28|93.08|90.28|93.23|90.43|92.93|90.13|0
1639008900000|2021-12-09 00:15:00|93|90.2|92.71|89.91|93.15|90.35|92.71|89.91|0
1639009200000|2021-12-09 00:20:00|92.74|89.94|93|90.2|93.08|90.28|92.63|89.83|0
1639009500000|2021-12-09 00:25:00|92.96|90.16|93.37|90.57|93.44|90.64|92.89|90.09|0
1639009800000|2021-12-09 00:30:00|93.29|90.49|93.22|90.42|93.52|90.72|93.14|90.34|0
1639010100000|2021-12-09 00:35:00|93.18|90.38|93.07|90.27|93.37|90.57|93|90.2|0
1639010400000|2021-12-09 00:40:00|93.03|90.23|93.07|90.27|93.14|90.34|92.99|90.19|0
1639010700000|2021-12-09 00:45:00|92.99|90.19|92.92|90.12|93.14|90.34|92.92|90.12|0
1639011000000|2021-12-09 00:50:00|92.95|90.15|93.29|90.49|93.29|90.49|92.84|90.04|0
1639011300000|2021-12-09 00:55:00|93.21|90.41|93.06|90.26|93.21|90.41|93.02|90.22|0
1639011600000|2021-12-09 01:00:00|92.99|90.19|93.28|90.48|93.36|90.56|92.84|90.04|0
1639011900000|2021-12-09 01:05:00|93.32|90.52|93.13|90.33|93.58|90.78|93.06|90.26|0
1639012200000|2021-12-09 01:10:00|93.09|90.29|93.06|90.26|93.28|90.48|93.06|90.26|0
1639012500000|2021-12-09 01:15:00|93.13|90.33|93.2|90.4|93.43|90.63|93.09|90.29|0
1639012800000|2021-12-09 01:20:00|93.17|90.37|93.5|90.7|93.57|90.77|93.13|90.33|0
1639013100000|2021-12-09 01:25:00|93.46|90.66|93.5|90.7|93.57|90.77|93.42|90.62|0
1639013400000|2021-12-09 01:30:00|93.42|90.62|93.35|90.55|93.57|90.77|92.9|90.1|0
1639013700000|2021-12-09 01:35:00|93.31|90.51|93.86|91.06|94.09|91.29|93.31|90.51|0
1639014000000|2021-12-09 01:40:00|93.79|90.99|94.09|91.29|94.09|91.29|93.79|90.99|0
1639014300000|2021-12-09 01:45:00|94.01|91.21|93.94|91.14|94.01|91.21|93.64|90.84|0
1639014600000|2021-12-09 01:50:00|93.97|91.17|93.86|91.06|94.08|91.28|93.71|90.91|0
1639014900000|2021-12-09 01:55:00|93.78|90.98|93.93|91.13|94.01|91.21|93.78|90.98|0
1639015200000|2021-12-09 02:00:00|94.01|91.21|94.15|91.35|94.15|91.35|93.86|91.06|0
1639015500000|2021-12-09 02:05:00|94.23|91.43|93.85|91.05|94.23|91.43|93.85|91.05|0
1639015800000|2021-12-09 02:10:00|93.89|91.09|93.93|91.13|94|91.2|93.63|90.83|0
1639016100000|2021-12-09 02:15:00|94|91.2|94|91.2|94.15|91.35|93.93|91.13|0
1639016400000|2021-12-09 02:20:00|93.96|91.16|94.07|91.27|94.07|91.27|93.85|91.05|0
1639016700000|2021-12-09 02:25:00|94|91.2|94.74|91.94|94.82|92.02|93.96|91.16|0
1639017000000|2021-12-09 02:30:00|94.82|92.02|94.59|91.79|94.82|92.02|94.44|91.64|0
1639017300000|2021-12-09 02:35:00|94.55|91.75|94.48|91.68|94.67|91.87|94.29|91.49|0
1639017600000|2021-12-09 02:40:00|94.51|91.71|94.66|91.86|94.74|91.94|94.51|91.71|0
1639017900000|2021-12-09 02:45:00|94.74|91.94|95.26|92.46|95.34|92.54|94.74|91.94|0
1639018200000|2021-12-09 02:50:00|95.18|92.38|95.11|92.31|95.26|92.46|94.96|92.16|0
1639018500000|2021-12-09 02:55:00|95.03|92.23|95.33|92.53|95.48|92.68|95.03|92.23|0
1639018800000|2021-12-09 03:00:00|95.41|92.61|95.25|92.45|95.48|92.68|95.25|92.45|0
1639019100000|2021-12-09 03:05:00|95.37|92.57|95.63|92.83|95.7|92.9|95.33|92.53|0
1639019400000|2021-12-09 03:10:00|95.7|92.9|96.08|93.28|96.23|93.43|95.55|92.75|0
1639019700000|2021-12-09 03:15:00|96|93.2|95.7|92.9|96.08|93.28|95.63|92.83|0
1639020000000|2021-12-09 03:20:00|95.66|92.86|95.4|92.6|95.7|92.9|95.25|92.45|0
1639020300000|2021-12-09 03:25:00|95.32|92.52|95.55|92.75|95.62|92.82|95.32|92.52|0
1639020600000|2021-12-09 03:30:00|95.4|92.6|95.77|92.97|95.77|92.97|95.4|92.6|0
1639020900000|2021-12-09 03:35:00|95.73|92.93|95.09|92.29|95.73|92.93|95.09|92.29|0
1639021200000|2021-12-09 03:40:00|95.05|92.25|94.87|92.07|95.05|92.25|94.79|91.99|0
1639021500000|2021-12-09 03:45:00|94.79|91.99|94.87|92.07|94.94|92.14|94.79|91.99|0
1639021800000|2021-12-09 03:50:00|94.86|92.06|94.67|91.87|94.9|92.1|94.56|91.76|0
1639022100000|2021-12-09 03:55:00|94.64|91.84|92.05|89.25|94.71|91.91|91.61|88.81|0
1639022400000|2021-12-09 04:00:00|91.9|89.1|92.05|89.25|92.27|89.47|90.88|88.08|0
1639022700000|2021-12-09 04:05:00|92.08|89.28|92.71|89.91|92.96|90.16|92.05|89.25|0
1639023000000|2021-12-09 04:10:00|92.63|89.83|92.34|89.54|92.78|89.98|92.34|89.54|0
1639023300000|2021-12-09 04:15:00|92.26|89.46|92.48|89.68|92.7|89.9|92.19|89.39|0
1639023600000|2021-12-09 04:20:00|92.44|89.64|92.48|89.68|92.63|89.83|92.41|89.61|0
1639023900000|2021-12-09 04:25:00|92.41|89.61|92.18|89.38|92.51|89.71|92.11|89.31|0
1639024200000|2021-12-09 04:30:00|92.11|89.31|91.93|89.13|92.26|89.46|91.93|89.13|0
1639024500000|2021-12-09 04:35:00|91.89|89.09|92.25|89.45|92.4|89.6|91.89|89.09|0
1639024800000|2021-12-09 04:40:00|92.18|89.38|92.33|89.53|92.33|89.53|91.96|89.16|0
1639025100000|2021-12-09 04:45:00|92.25|89.45|92.03|89.23|92.4|89.6|92.03|89.23|0
1639025400000|2021-12-09 04:50:00|92.1|89.3|92.1|89.3|92.4|89.6|92.03|89.23|0
1639025700000|2021-12-09 04:55:00|92.03|89.23|91.74|88.94|92.1|89.3|91.59|88.79|0
1639026000000|2021-12-09 05:00:00|91.59|88.79|92.03|89.23|92.17|89.37|91.59|88.79|0
1639026300000|2021-12-09 05:05:00|91.95|89.15|91.81|89.01|92.25|89.45|91.81|89.01|0
1639026600000|2021-12-09 05:10:00|91.88|89.08|91.91|89.11|92.02|89.22|91.73|88.93|0
1639026900000|2021-12-09 05:15:00|91.8|89|91.91|89.11|92.02|89.22|91.8|89|0
1639027200000|2021-12-09 05:20:00|91.88|89.08|92.02|89.22|92.17|89.37|91.88|89.08|0
1639027500000|2021-12-09 05:25:00|92.06|89.26|92.02|89.22|92.24|89.44|91.87|89.07|0
1639027800000|2021-12-09 05:30:00|91.95|89.15|92.16|89.36|92.24|89.44|91.94|89.14|0
1639028100000|2021-12-09 05:35:00|92.24|89.44|92.24|89.44|92.24|89.44|92.09|89.29|0
1639028400000|2021-12-09 05:40:00|92.23|89.43|92.31|89.51|92.68|89.88|92.16|89.36|0
1639028700000|2021-12-09 05:45:00|92.23|89.43|92.34|89.54|92.38|89.58|92.09|89.29|0
1639029000000|2021-12-09 05:50:00|92.38|89.58|92.01|89.21|92.38|89.58|91.94|89.14|0
1639029300000|2021-12-09 05:55:00|91.97|89.17|91.64|88.84|92.01|89.21|91.64|88.84|0
1639029600000|2021-12-09 06:00:00|91.72|88.92|91.64|88.84|92.12|89.32|91.57|88.77|0
1639029900000|2021-12-09 06:05:00|91.71|88.91|91.93|89.13|92.08|89.28|91.71|88.91|0
1639030200000|2021-12-09 06:10:00|92.01|89.21|92.08|89.28|92.3|89.5|91.93|89.13|0
1639030500000|2021-12-09 06:15:00|92.04|89.24|91.93|89.13|92.15|89.35|91.86|89.06|0
1639030800000|2021-12-09 06:20:00|92|89.2|92.22|89.42|92.22|89.42|92|89.2|0
1639031100000|2021-12-09 06:25:00|92.18|89.38|92.29|89.49|92.33|89.53|92.07|89.27|0
1639031400000|2021-12-09 06:30:00|92.37|89.57|92.36|89.56|92.66|89.86|92.29|89.49|0
1639031700000|2021-12-09 06:35:00|92.51|89.71|92.62|89.82|92.66|89.86|92.44|89.64|0
1639032000000|2021-12-09 06:40:00|92.58|89.78|92.65|89.85|92.66|89.86|92.58|89.78|0
1639032300000|2021-12-09 06:45:00|92.69|89.89|92.95|90.15|93.1|90.3|92.69|89.89|0
1639032600000|2021-12-09 06:50:00|92.98|90.18|92.8|90|93.1|90.3|92.8|90|0
1639032900000|2021-12-09 06:55:00|92.76|89.96|92.83|90.03|92.95|90.15|92.72|89.92|0
1639033200000|2021-12-09 07:00:00|92.87|90.07|93.02|90.22|93.16|90.36|92.5|89.7|0
1639033500000|2021-12-09 07:05:00|93.05|90.25|92.83|90.03|93.24|90.44|92.79|89.99|0
1639033800000|2021-12-09 07:10:00|92.79|89.99|92.94|90.14|93.09|90.29|92.79|89.99|0
1639034100000|2021-12-09 07:15:00|92.9|90.1|92.97|90.17|93.01|90.21|92.72|89.92|0
1639034400000|2021-12-09 07:20:00|92.94|90.14|93.68|90.88|93.9|91.1|92.94|90.14|0
1639034700000|2021-12-09 07:25:00|93.75|90.95|93.75|90.95|93.75|90.95|93.38|90.58|0
1639035000000|2021-12-09 07:30:00|93.82|91.02|93.82|91.02|94.05|91.25|93.67|90.87|0
1639035300000|2021-12-09 07:35:00|93.9|91.1|93.97|91.17|93.97|91.17|93.67|90.87|0
1639035600000|2021-12-09 07:40:00|94.04|91.24|94.12|91.32|94.27|91.47|93.97|91.17|0
1639035900000|2021-12-09 07:45:00|94.04|91.24|93.74|90.94|94.12|91.32|93.6|90.8|0
1639036200000|2021-12-09 07:50:00|93.82|91.02|93.44|90.64|93.89|91.09|93.44|90.64|0
1639036500000|2021-12-09 07:55:00|93.52|90.72|93.4|90.6|93.59|90.79|93.29|90.49|0
1639036800000|2021-12-09 08:00:00|93.48|90.68|92.3|89.5|93.59|90.79|92.26|89.46|0
1639037100000|2021-12-09 08:05:00|92.17|89.77|90.93|88.53|92.28|89.88|90.89|88.49|0
1639037400000|2021-12-09 08:10:00|90.89|88.49|91.15|88.75|91.44|89.04|89.2|86.8|0
1639037700000|2021-12-09 08:15:00|91.33|88.93|92.21|89.81|92.39|89.99|91.33|88.93|0
1639038000000|2021-12-09 08:20:00|92.25|89.85|92.28|89.88|92.39|89.99|92.1|89.7|0
1639038300000|2021-12-09 08:25:00|92.24|89.84|92.17|89.77|92.46|90.06|91.88|89.48|0
1639038600000|2021-12-09 08:30:00|91.95|89.55|92.73|90.33|93.03|90.63|91.88|89.48|0
1639038900000|2021-12-09 08:35:00|92.88|90.48|92.44|90.04|92.88|90.48|92.29|89.89|0
1639039200000|2021-12-09 08:40:00|92.36|89.96|91.74|89.34|92.36|89.96|91.63|89.23|0
1639039500000|2021-12-09 08:45:00|91.78|89.38|92.29|89.89|92.43|90.03|91.56|89.16|0
1639039800000|2021-12-09 08:50:00|92.21|89.81|91.85|89.45|92.43|90.03|91.48|89.08|0
1639040100000|2021-12-09 08:55:00|91.92|89.52|91.55|89.15|91.99|89.59|91.48|89.08|0
1639040400000|2021-12-09 09:00:00|91.63|89.23|91.37|88.97|91.77|89.37|91.19|88.79|0
1639040700000|2021-12-09 09:05:00|91.4|89|90.97|88.57|91.73|89.33|90.97|88.57|0
1639041000000|2021-12-09 09:10:00|91.04|88.64|90.56|88.16|91.04|88.64|90.46|88.06|0
1639041300000|2021-12-09 09:15:00|90.53|88.13|90.82|88.42|91.04|88.64|90.53|88.13|0
1639041600000|2021-12-09 09:20:00|90.89|88.49|91.47|89.07|91.54|89.14|90.75|88.35|0
1639041900000|2021-12-09 09:25:00|91.43|89.03|91.4|89|91.43|89.03|91.18|88.78|0
1639042200000|2021-12-09 09:30:00|91.32|88.92|91.91|89.51|91.94|89.54|91.25|88.85|0
1639042500000|2021-12-09 09:35:00|92.05|89.65|91.69|89.29|92.13|89.73|91.69|89.29|0
1639042800000|2021-12-09 09:40:00|91.61|89.21|91.76|89.36|91.83|89.43|91.47|89.07|0
1639043100000|2021-12-09 09:45:00|91.61|89.21|91.76|89.36|91.83|89.43|91.54|89.14|0
1639043400000|2021-12-09 09:50:00|91.68|89.28|91.61|89.21|91.79|89.39|91.61|89.21|0
1639043700000|2021-12-09 09:55:00|91.68|89.28|91.46|89.06|91.68|89.28|91.31|88.91|0
1639044000000|2021-12-09 10:00:00|91.49|89.09|90.69|88.29|91.53|89.13|90.59|88.19|0
1639044300000|2021-12-09 10:05:00|90.73|88.33|90.08|87.68|90.8|88.4|90.08|87.68|0
1639044600000|2021-12-09 10:10:00|90.11|87.71|89.86|87.46|90.51|88.11|89.86|87.46|0
1639044900000|2021-12-09 10:15:00|90|87.6|89.38|86.98|90.75|88.35|89.31|86.91|0
1639045200000|2021-12-09 10:20:00|89.13|86.73|89.46|87.06|89.81|87.41|89.13|86.73|0
1639045500000|2021-12-09 10:25:00|89.42|87.02|89.75|87.35|89.96|87.56|89.32|86.92|0
1639045800000|2021-12-09 10:30:00|89.71|87.31|89.96|87.56|90.32|87.92|89.71|87.31|0
1639046100000|2021-12-09 10:35:00|89.89|87.49|90.32|87.92|90.57|88.17|89.89|87.49|0
1639046400000|2021-12-09 10:40:00|90.46|88.06|90.61|88.21|90.61|88.21|90.1|87.7|0
1639046700000|2021-12-09 10:45:00|90.68|88.28|90.35|87.95|90.68|88.28|90.24|87.84|0
1639047000000|2021-12-09 10:50:00|90.39|87.99|90.68|88.28|90.71|88.31|90.39|87.99|0
1639047300000|2021-12-09 10:55:00|90.6|88.2|90.27|87.87|90.75|88.35|90.24|87.84|0
1639047600000|2021-12-09 11:00:00|90.24|87.84|90.89|88.49|90.92|88.52|90.24|87.84|0
1639047900000|2021-12-09 11:05:00|90.74|88.34|90.31|87.91|90.96|88.56|90.31|87.91|0
1639048200000|2021-12-09 11:10:00|90.38|87.98|88.73|86.33|90.53|88.13|88.37|85.97|0
1639048500000|2021-12-09 11:15:00|88.76|86.36|89.66|87.26|89.66|87.26|88.59|86.19|0
1639048800000|2021-12-09 11:20:00|89.62|87.22|89.62|87.22|90.09|87.69|89.51|87.11|0
1639049100000|2021-12-09 11:25:00|89.66|87.26|90.09|87.69|90.16|87.76|89.51|87.11|0
1639049400000|2021-12-09 11:30:00|90.16|87.76|90.59|88.19|90.81|88.41|90.01|87.61|0
1639049700000|2021-12-09 11:35:00|90.62|88.22|90.01|87.61|90.62|88.22|89.79|87.39|0
1639050000000|2021-12-09 11:40:00|89.97|87.57|89.79|87.39|89.97|87.57|89.43|87.03|0
1639050300000|2021-12-09 11:45:00|89.86|87.46|89.36|86.96|89.86|87.46|89.07|86.67|0
1639050600000|2021-12-09 11:50:00|89.43|87.03|89.29|86.89|89.43|87.03|88.79|86.39|0
1639050900000|2021-12-09 11:55:00|89.36|86.96|89.93|87.53|89.93|87.53|89.29|86.89|0
1639051200000|2021-12-09 12:00:00|89.82|87.42|90.33|87.93|90.44|88.04|89.72|87.32|0
1639051500000|2021-12-09 12:05:00|90.29|87.89|90.72|88.32|90.72|88.32|90.22|87.82|0
1639051800000|2021-12-09 12:10:00|90.65|88.25|90.65|88.25|90.72|88.32|90.14|87.74|0
1639052100000|2021-12-09 12:15:00|90.72|88.32|91.3|88.9|91.45|89.05|90.72|88.32|0
1639052400000|2021-12-09 12:20:00|91.23|88.83|90.79|88.39|91.34|88.94|90.75|88.35|0
1639052700000|2021-12-09 12:25:00|90.72|88.32|90.57|88.17|90.94|88.54|90.5|88.1|0
1639053000000|2021-12-09 12:30:00|90.64|88.24|90.64|88.24|90.93|88.53|90.57|88.17|0
1639053300000|2021-12-09 12:35:00|90.68|88.28|90.71|88.31|90.71|88.31|90.35|87.95|0
1639053600000|2021-12-09 12:40:00|90.79|88.39|90.57|88.17|90.86|88.46|90.49|88.09|0
1639053900000|2021-12-09 12:45:00|90.49|88.09|90.2|87.8|90.57|88.17|89.99|87.59|0
1639054200000|2021-12-09 12:50:00|90.13|87.73|90.06|87.66|90.2|87.8|89.99|87.59|0
1639054500000|2021-12-09 12:55:00|90.13|87.73|90.63|88.23|91|88.6|90.13|87.73|0
1639054800000|2021-12-09 13:00:00|90.56|88.16|90.34|87.94|90.71|88.31|90.06|87.66|0
1639055100000|2021-12-09 13:05:00|90.42|88.02|90.13|87.73|90.42|88.02|90.13|87.73|0
1639055400000|2021-12-09 13:10:00|90.05|87.65|89.19|86.79|90.2|87.8|89.05|86.65|0
1639055700000|2021-12-09 13:15:00|89.33|86.93|89.76|87.36|89.91|87.51|89.26|86.86|0
1639056000000|2021-12-09 13:20:00|89.62|87.22|88.97|86.57|89.62|87.22|88.76|86.36|0
1639056300000|2021-12-09 13:25:00|89.04|86.64|89.4|87|89.47|87.07|88.69|86.29|0
1639056600000|2021-12-09 13:30:00|89.47|87.07|88.61|86.21|89.76|87.36|88.33|85.93|0
1639056900000|2021-12-09 13:35:00|88.54|86.14|89.25|86.85|89.5|87.1|88.54|86.14|0
1639057200000|2021-12-09 13:40:00|89.29|86.89|89.9|87.5|89.97|87.57|89.25|86.85|0
1639057500000|2021-12-09 13:45:00|89.83|87.43|89.82|87.42|90.26|87.86|89.82|87.42|0
1639057800000|2021-12-09 13:50:00|89.9|87.5|89.68|87.28|90.11|87.71|89.68|87.28|0
1639058100000|2021-12-09 13:55:00|89.64|87.24|89.75|87.35|89.89|87.49|89.46|87.06|0
1639058400000|2021-12-09 14:00:00|89.82|87.42|90.25|87.85|90.47|88.07|89.82|87.42|0
1639058700000|2021-12-09 14:05:00|90.18|87.78|90.5|88.1|90.54|88.14|89.96|87.56|0
1639059000000|2021-12-09 14:10:00|90.54|88.14|90.54|88.14|90.76|88.36|90.32|87.92|0
1639059300000|2021-12-09 14:15:00|90.47|88.07|90.83|88.43|91.12|88.72|90.47|88.07|0
1639059600000|2021-12-09 14:20:00|90.9|88.5|90.25|87.85|90.9|88.5|90.17|87.77|0
1639059900000|2021-12-09 14:25:00|90.28|87.88|90.32|87.92|90.61|88.21|90.24|87.84|0
1639060200000|2021-12-09 14:30:00|90.06|87.66|91.99|89.59|91.99|89.59|89.81|87.41|0
1639060500000|2021-12-09 14:35:00|92.13|89.73|91.57|89.17|93.05|90.65|91.02|88.62|0
1639060800000|2021-12-09 14:40:00|91.5|89.1|90.98|88.58|91.79|89.39|90.55|88.15|0
1639061100000|2021-12-09 14:45:00|91.13|88.73|89.82|87.42|91.79|89.39|89.75|87.35|0
1639061400000|2021-12-09 14:50:00|89.89|87.49|90.18|87.78|90.62|88.22|89.32|86.92|0
1639061700000|2021-12-09 14:55:00|90.04|87.64|89.89|87.49|90.18|87.78|88.53|86.13|0
1639062000000|2021-12-09 15:00:00|89.82|87.42|91.12|88.72|91.34|88.94|89.17|86.77|0
1639062300000|2021-12-09 15:05:00|90.98|88.58|90.1|87.7|91.2|88.8|89.31|86.91|0
1639062600000|2021-12-09 15:10:00|90.18|87.78|89.96|87.56|90.68|88.28|89.67|87.27|0
1639062900000|2021-12-09 15:15:00|90.17|87.77|90.46|88.06|90.76|88.36|89.81|87.41|0
1639063200000|2021-12-09 15:20:00|90.72|88.32|88.8|86.4|91.04|88.64|88.73|86.33|0
1639063500000|2021-12-09 15:25:00|88.73|86.33|87.66|85.26|89.38|86.98|87.66|85.26|0
1639063800000|2021-12-09 15:30:00|87.73|85.33|87.63|85.23|88.84|86.44|86.35|83.95|0
1639064100000|2021-12-09 15:35:00|87.56|85.16|87.42|85.02|88.06|85.66|86.57|84.17|0
1639064400000|2021-12-09 15:40:00|87.2|84.8|88.62|86.22|88.77|86.37|86.85|84.45|0
1639064700000|2021-12-09 15:45:00|88.69|86.29|89.63|87.23|89.77|87.37|88.62|86.22|0
1639065000000|2021-12-09 15:50:00|89.55|87.15|89.55|87.15|89.7|87.3|88.76|86.36|0
1639065300000|2021-12-09 15:55:00|89.41|87.01|89.77|87.37|90.06|87.66|89.34|86.94|0
1639065600000|2021-12-09 16:00:00|89.91|87.51|88.76|86.36|90.05|87.65|88.76|86.36|0
1639065900000|2021-12-09 16:05:00|88.83|86.43|89.76|87.36|89.84|87.44|88.83|86.43|0
1639066200000|2021-12-09 16:10:00|89.69|87.29|88.97|86.57|90.05|87.65|88.83|86.43|0
1639066500000|2021-12-09 16:15:00|89.04|86.64|89.04|86.64|89.11|86.71|87.97|85.57|0
1639066800000|2021-12-09 16:20:00|88.97|86.57|90.48|88.08|90.48|88.08|88.54|86.14|0
1639067100000|2021-12-09 16:25:00|90.41|88.01|91.75|89.35|91.82|89.42|90.26|87.86|0
1639067400000|2021-12-09 16:30:00|91.82|89.42|90.37|87.97|91.82|89.42|90.37|87.97|0
1639067700000|2021-12-09 16:35:00|90.45|88.05|90.15|87.75|90.59|88.19|89.79|87.39|0
1639068000000|2021-12-09 16:40:00|90.08|87.68|89.79|87.39|90.3|87.9|89.57|87.17|0
1639068300000|2021-12-09 16:45:00|89.72|87.32|88.64|86.24|89.72|87.32|88.5|86.1|0
1639068600000|2021-12-09 16:50:00|88.6|86.2|89|86.6|89.36|86.96|88.57|86.17|0
1639068900000|2021-12-09 16:55:00|89.07|86.67|88.71|86.31|89.35|86.95|88.21|85.81|0
1639069200000|2021-12-09 17:00:00|88.64|86.24|88.13|85.73|89.35|86.95|88.06|85.66|0
1639069500000|2021-12-09 17:05:00|88.21|85.81|89.99|87.59|89.99|87.59|87.92|85.52|0
1639069800000|2021-12-09 17:10:00|89.92|87.52|90.39|87.99|90.5|88.1|89.64|87.24|0
1639070100000|2021-12-09 17:15:00|90.43|88.03|89.85|87.45|90.71|88.31|89.85|87.45|0
1639070400000|2021-12-09 17:20:00|89.78|87.38|91|88.6|91|88.6|89.78|87.38|0
1639070700000|2021-12-09 17:25:00|90.93|88.53|90.28|87.88|90.93|88.53|90.28|87.88|0
1639071000000|2021-12-09 17:30:00|90.35|87.95|90.53|88.13|90.71|88.31|90.06|87.66|0
1639071300000|2021-12-09 17:35:00|90.49|88.09|91.65|89.25|91.73|89.33|90.49|88.09|0
1639071600000|2021-12-09 17:40:00|91.58|89.18|91.65|89.25|91.94|89.54|91.22|88.82|0
1639071900000|2021-12-09 17:45:00|91.72|89.32|92.31|89.91|92.38|89.98|91.51|89.11|0
1639072200000|2021-12-09 17:50:00|92.23|89.83|91.44|89.04|92.6|90.2|90.06|87.66|0
1639072500000|2021-12-09 17:55:00|91.51|89.11|91.58|89.18|91.73|89.33|90.78|88.38|0
1639072800000|2021-12-09 18:00:00|91.51|89.11|90.78|88.38|91.51|89.11|90.34|87.94|0
1639073100000|2021-12-09 18:05:00|90.85|88.45|90.78|88.38|91.51|89.11|90.71|88.31|0
1639073400000|2021-12-09 18:10:00|90.71|88.31|90.78|88.38|91.14|88.74|90.41|88.01|0
1639073700000|2021-12-09 18:15:00|90.85|88.45|91.21|88.81|91.5|89.1|90.85|88.45|0
1639074000000|2021-12-09 18:20:00|91.14|88.74|90.41|88.01|91.21|88.81|90.3|87.9|0
1639074300000|2021-12-09 18:25:00|90.48|88.08|90.34|87.94|90.7|88.3|90.12|87.72|0
1639074600000|2021-12-09 18:30:00|90.26|87.86|91.06|88.66|91.21|88.81|90.19|87.79|0
1639074900000|2021-12-09 18:35:00|90.92|88.52|91.72|89.32|92.09|89.69|90.84|88.44|0
1639075200000|2021-12-09 18:40:00|91.57|89.17|90.04|87.64|91.64|89.24|90.04|87.64|0
1639075500000|2021-12-09 18:45:00|89.9|87.5|89.17|86.77|90.55|88.15|89.03|86.63|0
1639075800000|2021-12-09 18:50:00|89.1|86.7|89.39|86.99|89.53|87.13|88.6|86.2|0
1639076100000|2021-12-09 18:55:00|89.46|87.06|90.11|87.71|90.76|88.36|89.46|87.06|0
1639076400000|2021-12-09 19:00:00|90.25|87.85|90.03|87.63|90.62|88.22|89.82|87.42|0
1639076700000|2021-12-09 19:05:00|90|87.6|89.96|87.56|90.54|88.14|89.74|87.34|0
1639077000000|2021-12-09 19:10:00|90.03|87.63|89.45|87.05|90.32|87.92|89.02|86.62|0
1639077300000|2021-12-09 19:15:00|89.6|87.2|89.81|87.41|90.03|87.63|89.09|86.69|0
1639077600000|2021-12-09 19:20:00|89.85|87.45|90.68|88.28|90.9|88.5|89.74|87.34|0
1639077900000|2021-12-09 19:25:00|90.75|88.35|89.16|86.76|90.75|88.35|88.95|86.55|0
1639078200000|2021-12-09 19:30:00|89.02|86.62|89.23|86.83|89.52|87.12|88.66|86.26|0
1639078500000|2021-12-09 19:35:00|89.02|86.62|88.87|86.47|89.23|86.83|88.51|86.11|0
1639078800000|2021-12-09 19:40:00|88.8|86.4|89.51|87.11|90.23|87.83|88.66|86.26|0
1639079100000|2021-12-09 19:45:00|89.44|87.04|89.37|86.97|89.73|87.33|89.01|86.61|0
1639079400000|2021-12-09 19:50:00|89.3|86.9|88.51|86.11|89.51|87.11|88.3|85.9|0
1639079700000|2021-12-09 19:55:00|88.58|86.18|92.05|89.65|92.27|89.87|86.77|84.37|0
1639080000000|2021-12-09 20:00:00|91.98|89.58|90.12|87.72|93.58|91.18|90.12|87.72|0
1639080300000|2021-12-09 20:05:00|90.19|87.79|87.68|85.28|90.76|88.36|87.68|85.28|0
1639080600000|2021-12-09 20:10:00|87.61|85.21|88.96|86.56|90.17|87.77|87.54|85.14|0
1639080900000|2021-12-09 20:15:00|89.03|86.63|88.96|86.56|89.6|87.2|88.39|85.99|0
1639081200000|2021-12-09 20:20:00|89.03|86.63|87.76|85.36|89.24|86.84|87.76|85.36|0
1639081500000|2021-12-09 20:25:00|87.83|85.43|88.88|86.48|89.52|87.12|87.47|85.07|0
1639081800000|2021-12-09 20:30:00|88.81|86.41|89.38|86.98|90.09|87.69|88.67|86.27|0
1639082100000|2021-12-09 20:35:00|89.31|86.91|89.66|87.26|90.16|87.76|88.74|86.34|0
1639082400000|2021-12-09 20:40:00|89.59|87.19|90.3|87.9|90.95|88.55|89.16|86.76|0
1639082700000|2021-12-09 20:45:00|90.38|87.98|88.8|86.4|90.59|88.19|88.23|85.83|0
1639083000000|2021-12-09 20:50:00|88.23|85.83|87.6|85.2|89.16|86.76|87.45|85.05|0
1639083300000|2021-12-09 20:55:00|87.52|85.12|85.77|83.37|87.74|85.34|85.36|82.96|0
1639083600000|2021-12-09 21:00:00|85.49|83.09|85.58|83.18|87.54|85.14|85.36|82.96|0
1639083900000|2021-12-09 21:05:00|85.65|83.25|84.82|82.42|85.86|83.46|84.75|82.35|0
1639084200000|2021-12-09 21:10:00|84.89|82.49|85.44|83.04|85.54|83.14|84.89|82.49|0
1639084500000|2021-12-09 21:15:00|85.78|82.98|85.5|82.7|85.78|82.98|85.43|82.63|0
1639084800000|2021-12-09 21:20:00|85.57|82.77|85.77|82.97|85.77|82.97|85.5|82.7|0
1639085100000|2021-12-09 21:25:00|85.7|82.9|86.68|83.88|86.75|83.95|85.7|82.9|0
1639085400000|2021-12-09 21:30:00|86.57|83.77|86.33|83.53|86.75|83.95|86.26|83.46|0
1639085700000|2021-12-09 21:35:00|86.19|83.39|86.32|83.52|86.4|83.6|86.19|83.39|0
1639086000000|2021-12-09 21:40:00|86.46|83.66|86.18|83.38|86.53|83.73|86.18|83.38|0
1639086300000|2021-12-09 21:45:00|86.25|83.45|86.74|83.94|86.74|83.94|86.11|83.31|0
1639086600000|2021-12-09 21:50:00|86.67|83.87|86.67|83.87|86.74|83.94|86.53|83.73|0
1639086900000|2021-12-09 21:55:00|86.74|83.94|86.63|83.83|86.81|84.01|86.6|83.8|0
1639087200000|2021-12-09 22:00:00|86.66|83.86|86.64|83.84|86.76|83.96|86.63|83.83|0
1639087500000|2021-12-09 22:05:00|86.63|83.83|86.65|83.85|86.71|83.91|86.62|83.82|0
1639087800000|2021-12-09 22:10:00|86.67|83.87|86.92|84.12|87.05|84.25|86.67|83.87|0
1639088100000|2021-12-09 22:15:00|86.87|84.07|86.92|84.12|86.94|84.14|86.87|84.07|0
1639088400000|2021-12-09 22:20:00|86.94|84.14|86.96|84.16|87.08|84.28|86.91|84.11|0
1639088700000|2021-12-09 22:25:00|86.98|84.18|86.95|84.15|86.98|84.18|86.93|84.13|0
1639089000000|2021-12-09 22:30:00|86.94|84.14|86.98|84.18|87.01|84.21|86.94|84.14|0
1639089300000|2021-12-09 22:35:00|86.97|84.17|87.01|84.21|87.07|84.27|86.97|84.17|0
1639089600000|2021-12-09 22:40:00|86.99|84.19|87.18|84.38|87.19|84.39|86.97|84.17|0
1639089900000|2021-12-09 22:45:00|87.16|84.36|87.14|84.34|87.23|84.43|87.11|84.31|0
1639090200000|2021-12-09 22:50:00|87.15|84.35|87.02|84.22|87.15|84.35|86.98|84.18|0
1639090500000|2021-12-09 22:55:00|87.01|84.21|86.98|84.18|87.01|84.21|86.98|84.18|0
1639090800000|2021-12-09 23:00:00|86.89|84.09|87.7|84.9|87.7|84.9|86.75|83.95|0
1639091100000|2021-12-09 23:05:00|87.66|84.86|88.01|85.21|88.05|85.25|87.63|84.83|0
1639091400000|2021-12-09 23:10:00|88.05|85.25|87.98|85.18|88.05|85.25|87.84|85.04|0
1639091700000|2021-12-09 23:15:00|88.19|85.39|87.83|85.03|88.26|85.46|87.83|85.03|0
1639092000000|2021-12-09 23:20:00|87.8|85|87.69|84.89|87.98|85.18|87.62|84.82|0
1639092300000|2021-12-09 23:25:00|87.76|84.96|87.76|84.96|87.83|85.03|87.51|84.71|0
1639092600000|2021-12-09 23:30:00|87.79|84.99|88.36|85.56|88.47|85.67|87.79|84.99|0
1639092900000|2021-12-09 23:35:00|88.32|85.52|88.46|85.66|88.54|85.74|88.32|85.52|0
1639093200000|2021-12-09 23:40:00|88.39|85.59|88.39|85.59|88.57|85.77|88.36|85.56|0
1639093500000|2021-12-09 23:45:00|88.35|85.55|88.04|85.24|88.39|85.59|88.04|85.24|0
1639093800000|2021-12-09 23:50:00|88|85.2|87.96|85.16|88.25|85.45|87.93|85.13|0
1639094100000|2021-12-09 23:55:00|88.03|85.23|87.75|84.95|88.21|85.41|87.75|84.95|0
1639094400000|2021-12-10 00:00:00|87.86|85.06|87.33|84.53|88.17|85.37|87.19|84.39|0
1639094700000|2021-12-10 00:05:00|87.4|84.6|87.15|84.35|87.61|84.81|86.9|84.1|0
1639095000000|2021-12-10 00:10:00|87.18|84.38|88.31|85.51|88.31|85.51|87.18|84.38|0
1639095300000|2021-12-10 00:15:00|88.17|85.37|87.67|84.87|88.38|85.58|87.6|84.8|0
1639095600000|2021-12-10 00:20:00|87.6|84.8|87.95|85.15|87.95|85.15|87.46|84.66|0
1639095900000|2021-12-10 00:25:00|87.88|85.08|87.46|84.66|87.95|85.15|87.39|84.59|0
1639096200000|2021-12-10 00:30:00|87.32|84.52|87.18|84.38|87.46|84.66|87.04|84.24|0
1639096500000|2021-12-10 00:35:00|87.25|84.45|87.18|84.38|87.39|84.59|87.18|84.38|0
1639096800000|2021-12-10 00:40:00|87.21|84.41|87.17|84.37|87.56|84.76|86.96|84.16|0
1639097100000|2021-12-10 00:45:00|87.21|84.41|87.03|84.23|87.38|84.58|86.82|84.02|0
1639097400000|2021-12-10 00:50:00|86.96|84.16|86.82|84.02|87.1|84.3|86.82|84.02|0
1639097700000|2021-12-10 00:55:00|86.85|84.05|86.68|83.88|86.85|84.05|86.4|83.6|0
1639098000000|2021-12-10 01:00:00|86.82|84.02|85.98|83.18|86.96|84.16|85.84|83.04|0
1639098300000|2021-12-10 01:05:00|85.91|83.11|86.12|83.32|86.33|83.53|85.84|83.04|0
1639098600000|2021-12-10 01:10:00|86.15|83.35|85.98|83.18|86.6|83.8|85.91|83.11|0
1639098900000|2021-12-10 01:15:00|85.94|83.14|85.63|82.83|86.12|83.32|85.49|82.69|0
1639099200000|2021-12-10 01:20:00|85.7|82.9|86.29|83.49|86.32|83.52|85.63|82.83|0
1639099500000|2021-12-10 01:25:00|86.25|83.45|86.88|84.08|86.88|84.08|86.04|83.24|0
1639099800000|2021-12-10 01:30:00|86.91|84.11|87.58|84.78|87.61|84.81|86.81|84.01|0
1639100100000|2021-12-10 01:35:00|87.65|84.85|86.95|84.15|87.72|84.92|86.95|84.15|0
1639100400000|2021-12-10 01:40:00|86.88|84.08|87.72|84.92|87.72|84.92|86.88|84.08|0
1639100700000|2021-12-10 01:45:00|87.65|84.85|88|85.2|88|85.2|87.57|84.77|0
1639101000000|2021-12-10 01:50:00|87.96|85.16|87.71|84.91|88.07|85.27|87.68|84.88|0
1639101300000|2021-12-10 01:55:00|87.85|85.05|87.71|84.91|87.92|85.12|87.57|84.77|0
1639101600000|2021-12-10 02:00:00|87.64|84.84|87.99|85.19|88.06|85.26|87.6|84.8|0
1639101900000|2021-12-10 02:05:00|87.78|84.98|87.85|85.05|88.06|85.26|87.78|84.98|0
1639102200000|2021-12-10 02:10:00|87.81|85.01|88.06|85.26|88.06|85.26|87.71|84.91|0
1639102500000|2021-12-10 02:15:00|87.99|85.19|87.92|85.12|88.13|85.33|87.92|85.12|0
1639102800000|2021-12-10 02:20:00|87.88|85.08|87.85|85.05|87.99|85.19|87.81|85.01|0
1639103100000|2021-12-10 02:25:00|87.84|85.04|87.84|85.04|87.99|85.19|87.84|85.04|0
1639103400000|2021-12-10 02:30:00|87.91|85.11|87.98|85.18|87.98|85.18|87.77|84.97|0
1639103700000|2021-12-10 02:35:00|87.91|85.11|87.56|84.76|87.95|85.15|87.49|84.69|0
1639104000000|2021-12-10 02:40:00|87.52|84.72|87.49|84.69|87.56|84.76|87.42|84.62|0
1639104300000|2021-12-10 02:45:00|87.56|84.76|87.63|84.83|87.63|84.83|87.45|84.65|0
1639104600000|2021-12-10 02:50:00|87.7|84.9|87.91|85.11|87.98|85.18|87.7|84.9|0
1639104900000|2021-12-10 02:55:00|87.87|85.07|87.97|85.17|87.98|85.18|87.8|85|0
1639105200000|2021-12-10 03:00:00|88.01|85.21|88.19|85.39|88.47|85.67|87.9|85.1|0
1639105500000|2021-12-10 03:05:00|88.11|85.31|88.33|85.53|88.4|85.6|88.11|85.31|0
1639105800000|2021-12-10 03:10:00|88.29|85.49|88.25|85.45|88.32|85.52|88.18|85.38|0
1639106100000|2021-12-10 03:15:00|88.18|85.38|88.25|85.45|88.32|85.52|88.11|85.31|0
1639106400000|2021-12-10 03:20:00|88.32|85.52|88.25|85.45|88.36|85.56|88.18|85.38|0
1639106700000|2021-12-10 03:25:00|88.21|85.41|88.35|85.55|88.39|85.59|88.18|85.38|0
1639107000000|2021-12-10 03:30:00|88.32|85.52|88.32|85.52|88.46|85.66|88.25|85.45|0
1639107300000|2021-12-10 03:35:00|88.25|85.45|87.89|85.09|88.32|85.52|87.89|85.09|0
1639107600000|2021-12-10 03:40:00|87.82|85.02|87.82|85.02|87.89|85.09|87.57|84.77|0
1639107900000|2021-12-10 03:45:00|87.75|84.95|87.54|84.74|87.85|85.05|87.54|84.74|0
1639108200000|2021-12-10 03:50:00|87.47|84.67|87.67|84.87|87.71|84.91|87.46|84.66|0
1639108500000|2021-12-10 03:55:00|87.6|84.8|87.6|84.8|87.74|84.94|87.6|84.8|0
1639108800000|2021-12-10 04:00:00|87.67|84.87|87.6|84.8|87.88|85.08|87.39|84.59|0
1639109100000|2021-12-10 04:05:00|87.67|84.87|87.6|84.8|87.67|84.87|87.53|84.73|0
1639109400000|2021-12-10 04:10:00|87.63|84.83|87.53|84.73|87.67|84.87|87.39|84.59|0
1639109700000|2021-12-10 04:15:00|87.46|84.66|87.46|84.66|87.49|84.69|87.32|84.52|0
1639110000000|2021-12-10 04:20:00|87.49|84.69|87.67|84.87|87.67|84.87|87.45|84.65|0
1639110300000|2021-12-10 04:25:00|87.66|84.86|87.91|85.11|87.95|85.15|87.66|84.86|0
1639110600000|2021-12-10 04:30:00|87.88|85.08|87.66|84.86|87.91|85.11|87.59|84.79|0
1639110900000|2021-12-10 04:35:00|87.73|84.93|87.27|84.47|87.8|85|87.27|84.47|0
1639111200000|2021-12-10 04:40:00|87.31|84.51|87.31|84.51|87.45|84.65|87.24|84.44|0
1639111500000|2021-12-10 04:45:00|87.38|84.58|87.52|84.72|87.52|84.72|87.34|84.54|0
1639111800000|2021-12-10 04:50:00|87.55|84.75|86.95|84.15|87.55|84.75|86.95|84.15|0
1639112100000|2021-12-10 04:55:00|87.02|84.22|86.74|83.94|87.02|84.22|86.74|83.94|0
1639112400000|2021-12-10 05:00:00|86.81|84.01|87.09|84.29|87.09|84.29|86.74|83.94|0
1639112700000|2021-12-10 05:05:00|87.05|84.25|86.53|83.73|87.09|84.29|86.53|83.73|0
1639113000000|2021-12-10 05:10:00|86.56|83.76|86.6|83.8|86.74|83.94|86.53|83.73|0
1639113300000|2021-12-10 05:15:00|86.56|83.76|86.66|83.86|86.7|83.9|86.46|83.66|0
1639113600000|2021-12-10 05:20:00|86.73|83.93|86.45|83.65|86.73|83.93|86.38|83.58|0
1639113900000|2021-12-10 05:25:00|86.52|83.72|86.52|83.72|86.59|83.79|86.45|83.65|0
1639114200000|2021-12-10 05:30:00|86.45|83.65|86.31|83.51|86.52|83.72|86.24|83.44|0
1639114500000|2021-12-10 05:35:00|86.27|83.47|86.31|83.51|86.38|83.58|86.17|83.37|0
1639114800000|2021-12-10 05:40:00|86.34|83.54|85.58|82.78|86.34|83.54|85.54|82.74|0
1639115100000|2021-12-10 05:45:00|85.61|82.81|85.75|82.95|85.82|83.02|85.54|82.74|0
1639115400000|2021-12-10 05:50:00|85.71|82.91|85.61|82.81|85.82|83.02|85.61|82.81|0
1639115700000|2021-12-10 05:55:00|85.64|82.84|85.89|83.09|85.89|83.09|85.61|82.81|0
1639116000000|2021-12-10 06:00:00|85.82|83.02|86.27|83.47|86.27|83.47|85.75|82.95|0
1639116300000|2021-12-10 06:05:00|86.23|83.43|86.65|83.85|86.65|83.85|86.16|83.36|0
1639116600000|2021-12-10 06:10:00|86.58|83.78|86.65|83.85|86.68|83.88|86.51|83.71|0
1639116900000|2021-12-10 06:15:00|86.68|83.88|86.79|83.99|86.86|84.06|86.68|83.88|0
1639117200000|2021-12-10 06:20:00|86.86|84.06|86.85|84.05|86.86|84.06|86.71|83.91|0
1639117500000|2021-12-10 06:25:00|86.78|83.98|86.57|83.77|86.78|83.98|86.57|83.77|0
1639117800000|2021-12-10 06:30:00|86.64|83.84|86.57|83.77|86.68|83.88|86.57|83.77|0
1639118100000|2021-12-10 06:35:00|86.53|83.73|86.57|83.77|86.71|83.91|86.53|83.73|0
1639118400000|2021-12-10 06:40:00|86.5|83.7|86.5|83.7|86.5|83.7|86.43|83.63|0
1639118700000|2021-12-10 06:45:00|86.57|83.77|86.43|83.63|86.57|83.77|86.43|83.63|0
1639119000000|2021-12-10 06:50:00|86.46|83.66|86.63|83.83|86.77|83.97|86.43|83.63|0
1639119300000|2021-12-10 06:55:00|86.7|83.9|87.12|84.32|87.12|84.32|86.67|83.87|0
1639119600000|2021-12-10 07:00:00|87.09|84.29|87.12|84.32|87.47|84.67|86.98|84.18|0
1639119900000|2021-12-10 07:05:00|87.05|84.25|86.91|84.11|87.05|84.25|86.84|84.04|0
1639120200000|2021-12-10 07:10:00|86.84|84.04|86.77|83.97|86.91|84.11|86.7|83.9|0
1639120500000|2021-12-10 07:15:00|86.7|83.9|86.84|84.04|86.94|84.14|86.49|83.69|0
1639120800000|2021-12-10 07:20:00|86.87|84.07|87.36|84.56|87.47|84.67|86.77|83.97|0
1639121100000|2021-12-10 07:25:00|87.4|84.6|87.25|84.45|87.54|84.74|87.25|84.45|0
1639121400000|2021-12-10 07:30:00|87.32|84.52|87.25|84.45|87.39|84.59|87.18|84.38|0
1639121700000|2021-12-10 07:35:00|87.18|84.38|87.11|84.31|87.32|84.52|87.11|84.31|0
1639122000000|2021-12-10 07:40:00|87.04|84.24|86.97|84.17|87.11|84.31|86.97|84.17|0
1639122300000|2021-12-10 07:45:00|87.04|84.24|87.53|84.73|87.53|84.73|86.97|84.17|0
1639122600000|2021-12-10 07:50:00|87.46|84.66|87.32|84.52|87.6|84.8|87.32|84.52|0
1639122900000|2021-12-10 07:55:00|87.35|84.55|87.38|84.58|87.6|84.8|87.24|84.44|0
1639123200000|2021-12-10 08:00:00|87.53|84.73|87.88|85.08|88.09|85.29|87.17|84.37|0
1639123500000|2021-12-10 08:05:00|87.82|85.42|88.1|85.7|88.31|85.91|87.75|85.35|0
1639123800000|2021-12-10 08:10:00|88.17|85.77|87.53|85.13|88.24|85.84|87.39|84.99|0
1639124100000|2021-12-10 08:15:00|87.57|85.17|87.81|85.41|87.81|85.41|87.25|84.85|0
1639124400000|2021-12-10 08:20:00|87.95|85.55|87.46|85.06|88.02|85.62|87.39|84.99|0
1639124700000|2021-12-10 08:25:00|87.53|85.13|88.02|85.62|88.23|85.83|87.53|85.13|0
1639125000000|2021-12-10 08:30:00|87.95|85.55|88.66|86.26|88.69|86.29|87.88|85.48|0
1639125300000|2021-12-10 08:35:00|88.59|86.19|88.3|85.9|88.66|86.26|88.16|85.76|0
1639125600000|2021-12-10 08:40:00|88.27|85.87|88.51|86.11|88.51|86.11|88.02|85.62|0
1639125900000|2021-12-10 08:45:00|88.44|86.04|88.51|86.11|88.58|86.18|88.23|85.83|0
1639126200000|2021-12-10 08:50:00|88.58|86.18|89.44|87.04|89.44|87.04|88.44|86.04|0
1639126500000|2021-12-10 08:55:00|89.51|87.11|89.44|87.04|89.51|87.11|89.29|86.89|0
1639126800000|2021-12-10 09:00:00|89.51|87.11|88.58|86.18|89.51|87.11|88.58|86.18|0
1639127100000|2021-12-10 09:05:00|88.65|86.25|87.23|84.83|88.65|86.25|86.09|83.69|0
1639127400000|2021-12-10 09:10:00|87.3|84.9|87.26|84.86|87.44|85.04|87.16|84.76|0
1639127700000|2021-12-10 09:15:00|87.3|84.9|87.58|85.18|87.72|85.32|87.15|84.75|0
1639128000000|2021-12-10 09:20:00|87.61|85.21|87.75|85.35|87.93|85.53|87.44|85.04|0
1639128300000|2021-12-10 09:25:00|87.72|85.32|87.36|84.96|87.75|85.35|87.29|84.89|0
1639128600000|2021-12-10 09:30:00|87.33|84.93|87.57|85.17|87.64|85.24|87.29|84.89|0
1639128900000|2021-12-10 09:35:00|87.54|85.14|88|85.6|88.21|85.81|87.54|85.14|0
1639129200000|2021-12-10 09:40:00|88.03|85.63|87.85|85.45|88.14|85.74|87.71|85.31|0
1639129500000|2021-12-10 09:45:00|87.89|85.49|87.99|85.59|88.07|85.67|87.85|85.45|0
1639129800000|2021-12-10 09:50:00|88.06|85.66|87.99|85.59|88.35|85.95|87.85|85.45|0
1639130100000|2021-12-10 09:55:00|88.06|85.66|88.35|85.95|88.35|85.95|87.85|85.45|0
1639130400000|2021-12-10 10:00:00|88.42|86.02|88.06|85.66|88.42|86.02|88.06|85.66|0
1639130700000|2021-12-10 10:05:00|88.09|85.69|88.2|85.8|88.2|85.8|87.92|85.52|0
1639131000000|2021-12-10 10:10:00|88.16|85.76|87.7|85.3|88.27|85.87|87.7|85.3|0
1639131300000|2021-12-10 10:15:00|87.77|85.37|87.77|85.37|87.99|85.59|87.77|85.37|0
1639131600000|2021-12-10 10:20:00|87.81|85.41|87.91|85.51|88.2|85.8|87.77|85.37|0
1639131900000|2021-12-10 10:25:00|87.98|85.58|88.05|85.65|88.05|85.65|87.84|85.44|0
1639132200000|2021-12-10 10:30:00|87.98|85.58|88.34|85.94|88.34|85.94|87.91|85.51|0
1639132500000|2021-12-10 10:35:00|88.41|86.01|89.02|86.62|89.23|86.83|88.3|85.9|0
1639132800000|2021-12-10 10:40:00|88.88|86.48|88.95|86.55|89.09|86.69|88.77|86.37|0
1639133100000|2021-12-10 10:45:00|88.94|86.54|89.09|86.69|89.12|86.72|88.8|86.4|0
1639133400000|2021-12-10 10:50:00|88.94|86.54|89.01|86.61|89.01|86.61|88.59|86.19|0
1639133700000|2021-12-10 10:55:00|88.98|86.58|89.08|86.68|89.16|86.76|88.73|86.33|0
1639134000000|2021-12-10 11:00:00|89.01|86.61|89.44|87.04|89.44|87.04|89.01|86.61|0
1639134300000|2021-12-10 11:05:00|89.37|86.97|90.01|87.61|90.09|87.69|89.33|86.93|0
1639134600000|2021-12-10 11:10:00|90.09|87.69|90.01|87.61|90.09|87.69|89.87|87.47|0
1639134900000|2021-12-10 11:15:00|90.05|87.65|89.94|87.54|90.23|87.83|89.79|87.39|0
1639135200000|2021-12-10 11:20:00|90.01|87.61|90.15|87.75|90.23|87.83|90.01|87.61|0
1639135500000|2021-12-10 11:25:00|90.22|87.82|90.58|88.18|90.66|88.26|90.22|87.82|0
1639135800000|2021-12-10 11:30:00|90.55|88.15|90.22|87.82|90.66|88.26|90.08|87.68|0
1639136100000|2021-12-10 11:35:00|90.29|87.89|90.58|88.18|90.65|88.25|90.29|87.89|0
1639136400000|2021-12-10 11:40:00|90.51|88.11|90.94|88.54|91.16|88.76|90.51|88.11|0
1639136700000|2021-12-10 11:45:00|91.01|88.61|91.23|88.83|91.23|88.83|90.72|88.32|0
1639137000000|2021-12-10 11:50:00|91.19|88.79|90.22|87.82|91.45|89.05|90.15|87.75|0
1639137300000|2021-12-10 11:55:00|90.11|87.71|89.71|87.31|90.29|87.89|89.71|87.31|0
1639137600000|2021-12-10 12:00:00|89.64|87.24|89.35|86.95|89.86|87.46|89.28|86.88|0
1639137900000|2021-12-10 12:05:00|89.32|86.92|88.92|86.52|89.35|86.95|88.92|86.52|0
1639138200000|2021-12-10 12:10:00|88.95|86.55|88.56|86.16|89.06|86.66|88.49|86.09|0
1639138500000|2021-12-10 12:15:00|88.59|86.19|88.56|86.16|88.7|86.3|88.27|85.87|0
1639138800000|2021-12-10 12:20:00|88.49|86.09|89.06|86.66|89.13|86.73|88.49|86.09|0
1639139100000|2021-12-10 12:25:00|88.99|86.59|89.13|86.73|89.2|86.8|88.77|86.37|0
1639139400000|2021-12-10 12:30:00|89.16|86.76|88.63|86.23|89.2|86.8|88.59|86.19|0
1639139700000|2021-12-10 12:35:00|88.55|86.15|88.7|86.3|88.77|86.37|88.48|86.08|0
1639140000000|2021-12-10 12:40:00|88.66|86.26|88.41|86.01|88.7|86.3|88.41|86.01|0
1639140300000|2021-12-10 12:45:00|88.34|85.94|88.19|85.79|88.34|85.94|87.94|85.54|0
1639140600000|2021-12-10 12:50:00|88.26|85.86|88.33|85.93|88.33|85.93|88.12|85.72|0
1639140900000|2021-12-10 12:55:00|88.3|85.9|88.26|85.86|88.33|85.93|88.12|85.72|0
1639141200000|2021-12-10 13:00:00|88.22|85.82|88.12|85.72|88.33|85.93|87.9|85.5|0
1639141500000|2021-12-10 13:05:00|88.15|85.75|88.04|85.64|88.19|85.79|87.9|85.5|0
1639141800000|2021-12-10 13:10:00|88.11|85.71|88.04|85.64|88.11|85.71|87.76|85.36|0
1639142100000|2021-12-10 13:15:00|88.11|85.71|89.54|87.14|89.54|87.14|88.11|85.71|0
1639142400000|2021-12-10 13:20:00|89.62|87.22|88.54|86.14|89.62|87.22|88.39|85.99|0
1639142700000|2021-12-10 13:25:00|88.61|86.21|88.57|86.17|88.9|86.5|88.46|86.06|0
1639143000000|2021-12-10 13:30:00|88.5|86.1|90.65|88.25|92.61|90.21|88.39|85.99|0
1639143300000|2021-12-10 13:35:00|91.09|88.69|91.47|89.07|93.59|91.19|90.46|88.06|0
1639143600000|2021-12-10 13:40:00|91.55|89.15|91.62|89.22|92.29|89.89|90.81|88.41|0
1639143900000|2021-12-10 13:45:00|91.47|89.07|90.88|88.48|91.69|89.29|90.44|88.04|0
1639144200000|2021-12-10 13:50:00|90.81|88.41|90.58|88.18|91.25|88.85|90.36|87.96|0
1639144500000|2021-12-10 13:55:00|90.51|88.11|90.88|88.48|91.1|88.7|90.44|88.04|0
1639144800000|2021-12-10 14:00:00|91.02|88.62|90.88|88.48|91.32|88.92|90.8|88.4|0
1639145100000|2021-12-10 14:05:00|90.8|88.4|90.07|87.67|91.02|88.62|90.07|87.67|0
1639145400000|2021-12-10 14:10:00|90.14|87.74|90.5|88.1|90.65|88.25|89.99|87.59|0
1639145700000|2021-12-10 14:15:00|90.58|88.18|90.28|87.88|90.58|88.18|90.06|87.66|0
1639146000000|2021-12-10 14:20:00|90.21|87.81|90.5|88.1|90.65|88.25|89.92|87.52|0
1639146300000|2021-12-10 14:25:00|90.43|88.03|89.4|87|90.5|88.1|89.26|86.86|0
1639146600000|2021-12-10 14:30:00|89.62|87.22|89.39|86.99|90.72|88.32|87.58|85.18|0
1639146900000|2021-12-10 14:35:00|89.54|87.14|90.27|87.87|90.71|88.31|88.45|86.05|0
1639147200000|2021-12-10 14:40:00|90.2|87.8|88.3|85.9|90.71|88.31|88.08|85.68|0
1639147500000|2021-12-10 14:45:00|88.52|86.12|86.5|84.1|88.95|86.55|86.29|83.89|0
1639147800000|2021-12-10 14:50:00|86.57|84.17|87.14|84.74|87.97|85.57|86.22|83.82|0
1639148100000|2021-12-10 14:55:00|87.36|84.96|87|84.6|87.36|84.96|85.29|82.89|0
1639148400000|2021-12-10 15:00:00|86.89|84.49|87|84.6|88.94|86.54|86.75|84.35|0
1639148700000|2021-12-10 15:05:00|86.93|84.53|88.14|85.74|88.58|86.18|86.71|84.31|0
1639149000000|2021-12-10 15:10:00|88.5|86.1|87.64|85.24|88.5|86.1|86.71|84.31|0
1639149300000|2021-12-10 15:15:00|87.57|85.17|89.88|87.48|90.25|87.85|87.21|84.81|0
1639149600000|2021-12-10 15:20:00|89.95|87.55|89.37|86.97|90.21|87.81|89.08|86.68|0
1639149900000|2021-12-10 15:25:00|89.22|86.82|89.95|87.55|89.95|87.55|88.71|86.31|0
1639150200000|2021-12-10 15:30:00|90.02|87.62|86.92|84.52|90.32|87.92|86.49|84.09|0
1639150500000|2021-12-10 15:35:00|86.84|84.44|87.27|84.87|87.56|85.16|85.22|82.82|0
1639150800000|2021-12-10 15:40:00|87.13|84.73|86.98|84.58|87.56|85.16|86.52|84.12|0
1639151100000|2021-12-10 15:45:00|86.84|84.44|85.43|83.03|87.13|84.73|85.43|83.03|0
1639151400000|2021-12-10 15:50:00|85.57|83.17|86.34|83.94|86.7|84.3|85.29|82.89|0
1639151700000|2021-12-10 15:55:00|86.41|84.01|87.05|84.65|87.19|84.79|85.99|83.59|0
1639152000000|2021-12-10 16:00:00|87.12|84.72|85.56|83.16|87.34|84.94|85.56|83.16|0
1639152300000|2021-12-10 16:05:00|85.64|83.24|84.79|82.39|87.26|84.86|82.82|80.42|0
1639152600000|2021-12-10 16:10:00|85|82.6|85.83|83.43|85.83|83.43|84.51|82.11|0
1639152900000|2021-12-10 16:15:00|85.48|83.08|86.53|84.13|87.03|84.63|85.2|82.8|0
1639153200000|2021-12-10 16:20:00|86.39|83.99|86.17|83.77|86.81|84.41|85.19|82.79|0
1639153500000|2021-12-10 16:25:00|85.82|83.42|87.95|85.55|87.95|85.55|85.82|83.42|0
1639153800000|2021-12-10 16:30:00|87.84|85.44|85.96|83.56|87.95|85.55|85.68|83.28|0
1639154100000|2021-12-10 16:35:00|85.89|83.49|86.45|84.05|86.95|84.55|85.54|83.14|0
1639154400000|2021-12-10 16:40:00|86.38|83.98|88.09|85.69|88.16|85.76|86.1|83.7|0
1639154700000|2021-12-10 16:45:00|88.16|85.76|88.96|86.56|89.25|86.85|88.16|85.76|0
1639155000000|2021-12-10 16:50:00|88.74|86.34|88.23|85.83|89.39|86.99|88.09|85.69|0
1639155300000|2021-12-10 16:55:00|88.38|85.98|88.74|86.34|88.88|86.48|87.87|85.47|0
1639155600000|2021-12-10 17:00:00|88.95|86.55|88.23|85.83|88.95|86.55|87.8|85.4|0
1639155900000|2021-12-10 17:05:00|88.45|86.05|87.39|84.99|89.29|86.89|87.35|84.95|0
1639156200000|2021-12-10 17:10:00|87.57|85.17|87.53|85.13|88.18|85.78|87.32|84.92|0
1639156500000|2021-12-10 17:15:00|87.6|85.2|86.74|84.34|87.89|85.49|86.6|84.2|0
1639156800000|2021-12-10 17:20:00|87.03|84.63|87.6|85.2|87.6|85.2|86.46|84.06|0
1639157100000|2021-12-10 17:25:00|87.53|85.13|87.06|84.66|88.1|85.7|86.95|84.55|0
1639157400000|2021-12-10 17:30:00|87.1|84.7|86.03|83.63|87.31|84.91|85.81|83.41|0
1639157700000|2021-12-10 17:35:00|86.1|83.7|85.6|83.2|86.45|84.05|85.32|82.92|0
1639158000000|2021-12-10 17:40:00|85.53|83.13|85.74|83.34|86.1|83.7|85.39|82.99|0
1639158300000|2021-12-10 17:45:00|85.67|83.27|87.09|84.69|87.16|84.76|85.39|82.99|0
1639158600000|2021-12-10 17:50:00|86.95|84.55|87.45|85.05|87.45|85.05|86.95|84.55|0
1639158900000|2021-12-10 17:55:00|87.38|84.98|87.95|85.55|87.95|85.55|87.16|84.76|0
1639159200000|2021-12-10 18:00:00|87.88|85.48|88.81|86.41|89.03|86.63|87.37|84.97|0
1639159500000|2021-12-10 18:05:00|88.85|86.45|89.18|86.78|89.47|87.07|88.45|86.05|0
1639159800000|2021-12-10 18:10:00|89.25|86.85|89.1|86.7|89.47|87.07|88.77|86.37|0
1639160100000|2021-12-10 18:15:00|89.03|86.63|89.39|86.99|89.47|87.07|88.74|86.34|0
1639160400000|2021-12-10 18:20:00|89.32|86.92|88.52|86.12|89.32|86.92|88.41|86.01|0
1639160700000|2021-12-10 18:25:00|88.59|86.19|89.02|86.62|89.17|86.77|88.37|85.97|0
1639161000000|2021-12-10 18:30:00|88.95|86.55|88.73|86.33|89.17|86.77|88.44|86.04|0
1639161300000|2021-12-10 18:35:00|88.81|86.41|88.44|86.04|88.88|86.48|87.94|85.54|0
1639161600000|2021-12-10 18:40:00|88.37|85.97|88.37|85.97|88.51|86.11|88.08|85.68|0
1639161900000|2021-12-10 18:45:00|88.44|86.04|87.93|85.53|88.51|86.11|87.79|85.39|0
1639162200000|2021-12-10 18:50:00|87.86|85.46|88.65|86.25|88.73|86.33|87.79|85.39|0
1639162500000|2021-12-10 18:55:00|88.58|86.18|89.09|86.69|89.23|86.83|88.44|86.04|0
1639162800000|2021-12-10 19:00:00|89.16|86.76|88.72|86.32|89.38|86.98|88.43|86.03|0
1639163100000|2021-12-10 19:05:00|88.8|86.4|88.5|86.1|89.01|86.61|88.36|85.96|0
1639163400000|2021-12-10 19:10:00|88.58|86.18|88.86|86.46|89.01|86.61|88.36|85.96|0
1639163700000|2021-12-10 19:15:00|88.94|86.54|89.37|86.97|89.37|86.97|88.57|86.17|0
1639164000000|2021-12-10 19:20:00|89.3|86.9|89.52|87.12|89.66|87.26|89.3|86.9|0
1639164300000|2021-12-10 19:25:00|89.44|87.04|89.52|87.12|89.66|87.26|89.01|86.61|0
1639164600000|2021-12-10 19:30:00|89.59|87.19|88.42|86.02|89.95|87.55|88.17|85.77|0
1639164900000|2021-12-10 19:35:00|88.64|86.24|88.71|86.31|89|86.6|88.28|85.88|0
1639165200000|2021-12-10 19:40:00|88.86|86.46|88.49|86.09|88.93|86.53|88.49|86.09|0
1639165500000|2021-12-10 19:45:00|88.64|86.24|88.56|86.16|88.86|86.46|88.27|85.87|0
1639165800000|2021-12-10 19:50:00|88.42|86.02|87.62|85.22|88.64|86.24|87.62|85.22|0
1639166100000|2021-12-10 19:55:00|87.7|85.3|87.26|84.86|88.06|85.66|86.98|84.58|0
1639166400000|2021-12-10 20:00:00|87.15|84.75|86.76|84.36|87.84|85.44|86.69|84.29|0
1639166700000|2021-12-10 20:05:00|86.83|84.43|88.12|85.72|88.41|86.01|86.62|84.22|0
1639167000000|2021-12-10 20:10:00|88.05|85.65|88.27|85.87|88.56|86.16|87.91|85.51|0
1639167300000|2021-12-10 20:15:00|88.34|85.94|88.84|86.44|88.84|86.44|88.05|85.65|0
1639167600000|2021-12-10 20:20:00|88.77|86.37|89.64|87.24|89.94|87.54|88.7|86.3|0
1639167900000|2021-12-10 20:25:00|89.72|87.32|89.64|87.24|89.86|87.46|89.35|86.95|0
1639168200000|2021-12-10 20:30:00|89.71|87.31|90.96|88.56|90.96|88.56|89.64|87.24|0
1639168500000|2021-12-10 20:35:00|90.89|88.49|90.74|88.34|91.11|88.71|90.37|87.97|0
1639168800000|2021-12-10 20:40:00|90.67|88.27|91.11|88.71|91.18|88.78|90.67|88.27|0
1639169100000|2021-12-10 20:45:00|91.18|88.78|90.94|88.54|92.46|90.06|89.55|87.15|0
1639169400000|2021-12-10 20:50:00|90.9|88.5|91.45|89.05|92.05|89.65|90.9|88.5|0
1639169700000|2021-12-10 20:55:00|91.53|89.13|92.2|89.8|92.87|90.47|91.16|88.76|0
1639170000000|2021-12-10 21:00:00|92.5|90.1|92.49|90.09|92.64|90.24|91.71|89.31|0
1639170300000|2021-12-10 21:05:00|92.57|90.17|92.6|90.2|92.72|90.32|92.27|89.87|0
1639170600000|2021-12-10 21:10:00|92.49|90.09|92.49|90.09|92.57|90.17|92.49|90.09|0
1639382700000|2021-12-13 08:05:00|96.43|94.03|95.74|93.34|96.66|94.26|95.74|93.34|0
1639383000000|2021-12-13 08:10:00|95.81|93.41|96.42|94.02|96.77|94.37|95.81|93.41|0
1639383300000|2021-12-13 08:15:00|96.58|94.18|97.19|94.79|97.23|94.83|96.27|93.87|0
1639383600000|2021-12-13 08:20:00|97.23|94.83|97.65|95.25|97.81|95.41|96.96|94.56|0
1639383900000|2021-12-13 08:25:00|97.58|95.18|97.5|95.1|97.65|95.25|97.19|94.79|0
1639384200000|2021-12-13 08:30:00|97.42|95.02|97.96|95.56|98.12|95.72|97.11|94.71|0
1639384500000|2021-12-13 08:35:00|98.12|95.72|98.11|95.71|98.19|95.79|97.8|95.4|0
1639384800000|2021-12-13 08:40:00|97.96|95.56|97.88|95.48|98.11|95.71|97.69|95.29|0
1639385100000|2021-12-13 08:45:00|97.92|95.52|98.03|95.63|98.11|95.71|97.84|95.44|0
1639385400000|2021-12-13 08:50:00|97.96|95.56|98.19|95.79|98.5|96.1|97.8|95.4|0
1639385700000|2021-12-13 08:55:00|98.11|95.71|97.41|95.01|98.11|95.71|97.37|94.97|0
1639386000000|2021-12-13 09:00:00|97.29|94.89|98.18|95.78|98.18|95.78|97.1|94.7|0
1639386300000|2021-12-13 09:05:00|98.14|95.74|97.83|95.43|98.3|95.9|97.72|95.32|0
1639386600000|2021-12-13 09:10:00|97.79|95.39|98.84|96.44|98.96|96.56|97.79|95.39|0
1639386900000|2021-12-13 09:15:00|98.88|96.48|99.04|96.64|99.19|96.79|98.88|96.48|0
1639387200000|2021-12-13 09:20:00|98.99|96.59|99.11|96.71|99.27|96.87|98.88|96.48|0
1639387500000|2021-12-13 09:25:00|99.03|96.63|99.11|96.71|99.11|96.71|98.88|96.48|0
1639387800000|2021-12-13 09:30:00|99.19|96.79|99.19|96.79|99.62|97.22|99.11|96.71|0
1639388100000|2021-12-13 09:35:00|99.22|96.82|98.87|96.47|99.34|96.94|98.87|96.47|0
1639388400000|2021-12-13 09:40:00|98.83|96.43|98.79|96.39|99.03|96.63|98.79|96.39|0
1639388700000|2021-12-13 09:45:00|98.87|96.47|98.95|96.55|99.03|96.63|98.6|96.2|0
1639389000000|2021-12-13 09:50:00|98.91|96.51|98.71|96.31|98.95|96.55|98.48|96.08|0
1639389300000|2021-12-13 09:55:00|98.63|96.23|98.75|96.35|98.79|96.39|98.4|96|0
1639389600000|2021-12-13 10:00:00|98.79|96.39|99.02|96.62|99.18|96.78|98.75|96.35|0
1639389900000|2021-12-13 10:05:00|99.06|96.66|98.63|96.23|99.1|96.7|98.55|96.15|0
1639390200000|2021-12-13 10:10:00|98.55|96.15|98.08|95.68|98.63|96.23|97.93|95.53|0
1639390500000|2021-12-13 10:15:00|98|95.6|97.65|95.25|98|95.6|97.54|95.14|0
1639390800000|2021-12-13 10:20:00|97.73|95.33|97.77|95.37|98.08|95.68|97.69|95.29|0
1639391100000|2021-12-13 10:25:00|97.57|95.17|97.92|95.52|97.92|95.52|97.19|94.79|0
1639391400000|2021-12-13 10:30:00|98|95.6|97.77|95.37|98|95.6|97.77|95.37|0
1639391700000|2021-12-13 10:35:00|97.69|95.29|98.23|95.83|98.31|95.91|97.69|95.29|0
1639392000000|2021-12-13 10:40:00|98.31|95.91|98.62|96.22|98.7|96.3|98.23|95.83|0
1639392300000|2021-12-13 10:45:00|98.69|96.29|98.61|96.21|98.77|96.37|98.54|96.14|0
1639392600000|2021-12-13 10:50:00|98.69|96.29|98.22|95.82|98.69|96.29|98.07|95.67|0
1639392900000|2021-12-13 10:55:00|98.15|95.75|98.3|95.9|98.3|95.9|97.91|95.51|0
1639393200000|2021-12-13 11:00:00|98.38|95.98|98.84|96.44|98.92|96.52|98.3|95.9|0
1639393500000|2021-12-13 11:05:00|98.92|96.52|98.84|96.44|99.08|96.68|98.76|96.36|0
1639393800000|2021-12-13 11:10:00|98.92|96.52|99.39|96.99|99.7|97.3|98.84|96.44|0
1639394100000|2021-12-13 11:15:00|99.31|96.91|98.99|96.59|99.47|97.07|98.99|96.59|0
1639394400000|2021-12-13 11:20:00|98.92|96.52|98.91|96.51|99.15|96.75|98.76|96.36|0
1639394700000|2021-12-13 11:25:00|98.84|96.44|98.68|96.28|98.99|96.59|98.68|96.28|0
1639395000000|2021-12-13 11:30:00|98.6|96.2|98.44|96.04|98.68|96.28|98.44|96.04|0
1639395300000|2021-12-13 11:35:00|98.48|96.08|98.6|96.2|98.68|96.28|97.39|94.99|0
1639395600000|2021-12-13 11:40:00|98.52|96.12|97.97|95.57|98.99|96.59|97.97|95.57|0
1639395900000|2021-12-13 11:45:00|97.93|95.53|97.43|95.03|97.97|95.57|97.2|94.8|0
1639396200000|2021-12-13 11:50:00|97.51|95.11|97.66|95.26|97.97|95.57|97.43|95.03|0
1639396500000|2021-12-13 11:55:00|97.74|95.34|97.97|95.57|98.05|95.65|97.74|95.34|0
1639396800000|2021-12-13 12:00:00|97.5|95.1|96.96|94.56|97.5|95.1|96.58|94.18|0
1639397100000|2021-12-13 12:05:00|97.04|94.64|97.23|94.83|97.35|94.95|96.88|94.48|0
1639397400000|2021-12-13 12:10:00|97.19|94.79|97.04|94.64|97.27|94.87|96.96|94.56|0
1639397700000|2021-12-13 12:15:00|97.07|94.67|96.5|94.1|97.19|94.79|96.5|94.1|0
1639398000000|2021-12-13 12:20:00|96.42|94.02|97.5|95.1|97.65|95.25|96.42|94.02|0
1639398300000|2021-12-13 12:25:00|97.57|95.17|96.88|94.48|97.65|95.25|96.8|94.4|0
1639398600000|2021-12-13 12:30:00|96.8|94.4|96.95|94.55|97.11|94.71|96.72|94.32|0
1639398900000|2021-12-13 12:35:00|97.03|94.63|97.18|94.78|97.22|94.82|96.95|94.55|0
1639399200000|2021-12-13 12:40:00|97.1|94.7|97.33|94.93|97.33|94.93|96.87|94.47|0
1639399500000|2021-12-13 12:45:00|97.26|94.86|96.72|94.32|97.41|95.01|96.49|94.09|0
1639399800000|2021-12-13 12:50:00|96.79|94.39|96.41|94.01|96.95|94.55|96.41|94.01|0
1639400100000|2021-12-13 12:55:00|96.33|93.93|96.41|94.01|96.48|94.08|96.18|93.78|0
1639400400000|2021-12-13 13:00:00|96.48|94.08|95.63|93.23|96.79|94.39|95.63|93.23|0
1639400700000|2021-12-13 13:05:00|95.56|93.16|95.71|93.31|95.71|93.31|95.33|92.93|0
1639401000000|2021-12-13 13:10:00|95.78|93.38|96.24|93.84|96.24|93.84|95.78|93.38|0
1639401300000|2021-12-13 13:15:00|96.01|93.61|95.32|92.92|96.17|93.77|95.25|92.85|0
1639401600000|2021-12-13 13:20:00|95.4|93|95.78|93.38|95.78|93.38|95.24|92.84|0
1639401900000|2021-12-13 13:25:00|95.74|93.34|96.01|93.61|96.01|93.61|95.74|93.34|0
1639402200000|2021-12-13 13:30:00|95.93|93.53|96.08|93.68|96.39|93.99|95.93|93.53|0
1639402500000|2021-12-13 13:35:00|96.16|93.76|96.31|93.91|96.31|93.91|96|93.6|0
1639402800000|2021-12-13 13:40:00|96.23|93.83|95.85|93.45|96.54|94.14|95.85|93.45|0
1639403100000|2021-12-13 13:45:00|95.92|93.52|95.69|93.29|95.92|93.52|95.46|93.06|0
1639403400000|2021-12-13 13:50:00|95.62|93.22|95.39|92.99|95.77|93.37|95.23|92.83|0
1639403700000|2021-12-13 13:55:00|95.23|92.83|95.16|92.76|95.46|93.06|95.16|92.76|0
1639404000000|2021-12-13 14:00:00|95.19|92.79|94.24|91.84|95.23|92.83|94.24|91.84|0
1639404300000|2021-12-13 14:05:00|94.32|91.92|95|92.6|95.08|92.68|94.32|91.92|0
1639404600000|2021-12-13 14:10:00|94.92|92.52|94.24|91.84|95.15|92.75|94.16|91.76|0
1639404900000|2021-12-13 14:15:00|94.31|91.91|93.94|91.54|94.54|92.14|93.94|91.54|0
1639405200000|2021-12-13 14:20:00|93.97|91.57|93.33|90.93|94.24|91.84|93.26|90.86|0
1639405500000|2021-12-13 14:25:00|93.29|90.89|91.69|89.29|93.29|90.89|91.69|89.29|0
1639405800000|2021-12-13 14:30:00|91.54|89.14|90.98|88.58|92.43|90.03|88.71|86.31|0
1639406100000|2021-12-13 14:35:00|90.62|88.22|89.59|87.19|92.39|89.99|89.37|86.97|0
1639406400000|2021-12-13 14:40:00|89.52|87.12|90.83|88.43|91.5|89.1|89.52|87.12|0
1639406700000|2021-12-13 14:45:00|90.39|87.99|89.15|86.75|90.76|88.36|88.79|86.39|0
1639407000000|2021-12-13 14:50:00|88.79|86.39|87.92|85.52|88.93|86.53|87.14|84.74|0
1639407300000|2021-12-13 14:55:00|87.64|85.24|88.07|85.67|89.33|86.93|87.56|85.16|0
1639407600000|2021-12-13 15:00:00|87.88|85.48|87.35|84.95|87.99|85.59|86.7|84.3|0
1639407900000|2021-12-13 15:05:00|87.42|85.02|87.99|85.59|88.5|86.1|87.2|84.8|0
1639408200000|2021-12-13 15:10:00|87.56|85.16|89.11|86.71|89.58|87.18|87.2|84.8|0
1639408500000|2021-12-13 15:15:00|89.14|86.74|88.64|86.24|89.73|87.33|88.56|86.16|0
1639408800000|2021-12-13 15:20:00|88.85|86.45|86.41|84.01|89|86.6|86.06|83.66|0
1639409100000|2021-12-13 15:25:00|86.34|83.94|85.21|82.81|86.7|84.3|84.09|81.69|0
1639409400000|2021-12-13 15:30:00|85.14|82.74|86.11|83.71|86.11|83.71|82.06|79.66|0
1639409700000|2021-12-13 15:35:00|86.42|84.02|85.98|83.58|88.39|85.99|85.91|83.51|0
1639410000000|2021-12-13 15:40:00|86.01|83.61|85.62|83.22|86.68|84.28|85.27|82.87|0
1639410300000|2021-12-13 15:45:00|85.84|83.44|87.25|84.85|87.54|85.14|85.84|83.44|0
1639410600000|2021-12-13 15:50:00|87.46|85.06|86.54|84.14|88.04|85.64|86.33|83.93|0
1639410900000|2021-12-13 15:55:00|86.61|84.21|86.18|83.78|86.68|84.28|85.48|83.08|0
1639411200000|2021-12-13 16:00:00|85.97|83.57|84.64|82.24|86.68|84.28|84.22|81.82|0
1639411500000|2021-12-13 16:05:00|84.78|82.38|85.55|83.15|86.18|83.78|84.64|82.24|0
1639411800000|2021-12-13 16:10:00|85.48|83.08|84.64|82.24|86.11|83.71|84.11|81.71|0
1639412100000|2021-12-13 16:15:00|84.84|82.44|84.04|81.64|85.4|83|83.73|81.33|0
1639412400000|2021-12-13 16:20:00|84.15|81.75|83.59|81.19|84.56|82.16|83.59|81.19|0
1639412700000|2021-12-13 16:25:00|83.66|81.26|85.22|82.82|85.64|83.24|82.58|80.18|0
1639413000000|2021-12-13 16:30:00|85.01|82.61|85.85|83.45|86.34|83.94|84.67|82.27|0
1639413300000|2021-12-13 16:35:00|85.78|83.38|85.71|83.31|86.69|84.29|85.5|83.1|0
1639413600000|2021-12-13 16:40:00|86.13|83.73|86.13|83.73|86.83|84.43|85.92|83.52|0
1639413900000|2021-12-13 16:45:00|86.2|83.8|85.42|83.02|86.62|84.22|85.42|83.02|0
1639414200000|2021-12-13 16:50:00|85.49|83.09|84.87|82.47|85.74|83.34|84.66|82.26|0
1639414500000|2021-12-13 16:55:00|84.94|82.54|86.26|83.86|86.4|84|84.66|82.26|0
1639414800000|2021-12-13 17:00:00|85.98|83.58|86.05|83.65|86.12|83.72|84.66|82.26|0
1639415100000|2021-12-13 17:05:00|86.12|83.72|87.32|84.92|87.46|85.06|85.7|83.3|0
1639415400000|2021-12-13 17:10:00|87.25|84.85|87.6|85.2|87.96|85.56|86.96|84.56|0
1639415700000|2021-12-13 17:15:00|87.67|85.27|86.89|84.49|87.67|85.27|86.82|84.42|0
1639416000000|2021-12-13 17:20:00|86.82|84.42|87.38|84.98|87.46|85.06|86.82|84.42|0
1639416300000|2021-12-13 17:25:00|87.53|85.13|87.74|85.34|87.88|85.48|87.31|84.91|0
1639416600000|2021-12-13 17:30:00|87.6|85.2|87.52|85.12|87.95|85.55|87.31|84.91|0
1639416900000|2021-12-13 17:35:00|87.45|85.05|86.8|84.4|89.13|86.73|85.46|83.06|0
1639417200000|2021-12-13 17:40:00|86.87|84.47|86.72|84.32|86.87|84.47|86.3|83.9|0
1639417500000|2021-12-13 17:45:00|86.51|84.11|85.45|83.05|86.58|84.18|85.45|83.05|0
1639417800000|2021-12-13 17:50:00|85.52|83.12|84.82|82.42|85.73|83.33|84.68|82.28|0
1639418100000|2021-12-13 17:55:00|84.89|82.49|85.24|82.84|85.45|83.05|84.54|82.14|0
1639418400000|2021-12-13 18:00:00|85.38|82.98|85.73|83.33|86.29|83.89|84.75|82.35|0
1639418700000|2021-12-13 18:05:00|85.8|83.4|85.37|82.97|86.01|83.61|85.37|82.97|0
1639419000000|2021-12-13 18:10:00|85.45|83.05|85.44|83.04|85.66|83.26|85.09|82.69|0
1639419300000|2021-12-13 18:15:00|85.3|82.9|85.51|83.11|85.65|83.25|84.81|82.41|0
1639419600000|2021-12-13 18:20:00|85.65|83.25|85.3|82.9|85.72|83.32|84.88|82.48|0
1639419900000|2021-12-13 18:25:00|85.23|82.83|85.16|82.76|85.37|82.97|84.81|82.41|0
1639420200000|2021-12-13 18:30:00|85.51|83.11|84.39|81.99|85.51|83.11|83.9|81.5|0
1639420500000|2021-12-13 18:35:00|84.32|81.92|84.11|81.71|84.74|82.34|84.04|81.64|0
1639420800000|2021-12-13 18:40:00|84.18|81.78|85.43|83.03|85.64|83.24|84.11|81.71|0
1639421100000|2021-12-13 18:45:00|85.36|82.96|84.66|82.26|85.36|82.96|84.66|82.26|0
1639421400000|2021-12-13 18:50:00|84.73|82.33|86.06|83.66|86.13|83.73|84.73|82.33|0
1639421700000|2021-12-13 18:55:00|85.92|83.52|85.92|83.52|86.2|83.8|85.57|83.17|0
1639422000000|2021-12-13 19:00:00|85.78|83.38|85.5|83.1|85.92|83.52|84.94|82.54|0
1639422300000|2021-12-13 19:05:00|85.57|83.17|86.2|83.8|86.2|83.8|85.36|82.96|0
1639422600000|2021-12-13 19:10:00|86.13|83.73|86.13|83.73|86.55|84.15|86.06|83.66|0
1639422900000|2021-12-13 19:15:00|86.2|83.8|86.13|83.73|86.2|83.8|85.85|83.45|0
1639423200000|2021-12-13 19:20:00|86.2|83.8|87.19|84.79|87.33|84.93|86.13|83.73|0
1639423500000|2021-12-13 19:25:00|87.12|84.72|86.48|84.08|87.26|84.86|86.05|83.65|0
1639423800000|2021-12-13 19:30:00|86.41|84.01|86.76|84.36|86.76|84.36|85.77|83.37|0
1639424100000|2021-12-13 19:35:00|86.72|84.32|86.4|84|86.83|84.43|86.19|83.79|0
1639424400000|2021-12-13 19:40:00|86.47|84.07|86.26|83.86|86.69|84.29|86.22|83.82|0
1639424700000|2021-12-13 19:45:00|86.33|83.93|85.98|83.58|86.47|84.07|85.83|83.43|0
1639425000000|2021-12-13 19:50:00|86.05|83.65|86.54|84.14|86.54|84.14|85.98|83.58|0
1639425300000|2021-12-13 19:55:00|86.61|84.21|87.11|84.71|87.11|84.71|86.47|84.07|0
1639425600000|2021-12-13 20:00:00|87.03|84.63|87.96|85.56|87.96|85.56|87.03|84.63|0
1639425900000|2021-12-13 20:05:00|87.82|85.42|86.53|84.13|88.18|85.78|86.46|84.06|0
1639426200000|2021-12-13 20:10:00|86.46|84.06|87.46|85.06|87.6|85.2|86.32|83.92|0
1639426500000|2021-12-13 20:15:00|87.53|85.13|86.74|84.34|87.89|85.49|86.46|84.06|0
1639426800000|2021-12-13 20:20:00|86.81|84.41|86.96|84.56|87.1|84.7|86.11|83.71|0
1639427100000|2021-12-13 20:25:00|87.03|84.63|86.03|83.63|87.17|84.77|85.96|83.56|0
1639427400000|2021-12-13 20:30:00|85.96|83.56|87.17|84.77|87.17|84.77|85.96|83.56|0
1639427700000|2021-12-13 20:35:00|87.09|84.69|87.23|84.83|88.02|85.62|86.95|84.55|0
1639428000000|2021-12-13 20:40:00|87.09|84.69|86.66|84.26|87.88|85.48|86.66|84.26|0
1639428300000|2021-12-13 20:45:00|86.81|84.41|85.82|83.42|87.45|85.05|85.82|83.42|0
1639428600000|2021-12-13 20:50:00|85.32|82.92|83.71|81.31|85.55|83.15|83.71|81.31|0
1639428900000|2021-12-13 20:55:00|83.57|81.17|82.82|80.42|84.06|81.66|82.34|79.94|0
1639429200000|2021-12-13 21:00:00|83.43|81.03|83.37|80.97|83.44|81.04|82|79.6|0
1639429500000|2021-12-13 21:05:00|83.3|80.9|83.78|81.38|83.78|81.38|82.89|80.49|0
1639429800000|2021-12-13 21:10:00|83.71|81.31|84.12|81.72|84.33|81.93|83.43|81.03|0
1639430100000|2021-12-13 21:15:00|84.22|81.42|84.32|81.52|84.35|81.55|83.77|80.97|0
1639430400000|2021-12-13 21:20:00|84.11|81.31|83.77|80.97|84.39|81.59|83.77|80.97|0
1639430700000|2021-12-13 21:25:00|83.84|81.04|83.9|81.1|84.11|81.31|83.63|80.83|0
1639431000000|2021-12-13 21:30:00|83.97|81.17|83.9|81.1|84.25|81.45|83.9|81.1|0
1639431300000|2021-12-13 21:35:00|83.83|81.03|84.38|81.58|84.38|81.58|83.83|81.03|0
1639431600000|2021-12-13 21:40:00|84.45|81.65|84.38|81.58|84.52|81.72|84.31|81.51|0
1639431900000|2021-12-13 21:45:00|84.52|81.72|85.14|82.34|85.21|82.41|84.52|81.72|0
1639432200000|2021-12-13 21:50:00|85.21|82.41|84.86|82.06|85.21|82.41|84.52|81.72|0
1639432500000|2021-12-13 21:55:00|84.93|82.13|84.7|81.9|84.93|82.13|84.58|81.78|0
1639432800000|2021-12-13 22:00:00|84.69|81.89|84.69|81.89|84.71|81.91|84.69|81.89|0
1639433100000|2021-12-13 22:05:00|84.68|81.88|84.56|81.76|84.68|81.88|84.48|81.68|0
1639433400000|2021-12-13 22:10:00|84.57|81.77|84.68|81.88|84.69|81.89|84.52|81.72|0
1639433700000|2021-12-13 22:15:00|84.7|81.9|84.65|81.85|84.7|81.9|84.65|81.85|0
1639434000000|2021-12-13 22:20:00|84.59|81.79|84.63|81.83|84.63|81.83|84.58|81.78|0
1639434300000|2021-12-13 22:25:00|84.64|81.84|84.65|81.85|84.68|81.88|84.64|81.84|0
1639434600000|2021-12-13 22:30:00|84.58|81.78|84.62|81.82|84.64|81.84|84.56|81.76|0
1639434900000|2021-12-13 22:35:00|84.61|81.81|84.39|81.59|84.61|81.81|84.32|81.52|0
1639435200000|2021-12-13 22:40:00|84.36|81.56|84.4|81.6|84.42|81.62|84.26|81.46|0
1639435500000|2021-12-13 22:45:00|84.41|81.61|84.48|81.68|84.5|81.7|84.33|81.53|0
1639435800000|2021-12-13 22:50:00|84.47|81.67|84.39|81.59|84.47|81.67|84.39|81.59|0
1639436100000|2021-12-13 22:55:00|84.42|81.62|84.4|81.6|84.52|81.72|84.39|81.59|0
1639436400000|2021-12-13 23:00:00|84.38|81.58|85.26|82.46|85.33|82.53|84.38|81.58|0
1639436700000|2021-12-13 23:05:00|85.4|82.6|85.4|82.6|85.47|82.67|85.29|82.49|0
1639437000000|2021-12-13 23:10:00|85.36|82.56|84.98|82.18|85.47|82.67|84.84|82.04|0
1639437300000|2021-12-13 23:15:00|84.91|82.11|84.97|82.17|85.08|82.28|84.56|81.76|0
1639437600000|2021-12-13 23:20:00|85.04|82.24|84.83|82.03|85.11|82.31|84.63|81.83|0
1639437900000|2021-12-13 23:25:00|84.76|81.96|84.24|81.44|85.18|82.38|84.07|81.27|0
1639438200000|2021-12-13 23:30:00|84.1|81.3|84.9|82.1|84.97|82.17|84.1|81.3|0
1639438500000|2021-12-13 23:35:00|85.04|82.24|84.97|82.17|85.32|82.52|84.9|82.1|0
1639438800000|2021-12-13 23:40:00|84.9|82.1|85.24|82.44|85.32|82.52|84.9|82.1|0
1639439100000|2021-12-13 23:45:00|85.31|82.51|84.96|82.16|85.38|82.58|84.9|82.1|0
1639439400000|2021-12-13 23:50:00|85|82.2|84.96|82.16|85.03|82.23|84.69|81.89|0
1639439700000|2021-12-13 23:55:00|84.89|82.09|85.03|82.23|85.03|82.23|84.75|81.95|0
1639440000000|2021-12-14 00:00:00|84.96|82.16|85.62|82.82|85.8|83|84.96|82.16|0
1639440300000|2021-12-14 00:05:00|85.66|82.86|85.8|83|85.8|83|85.48|82.68|0
1639440600000|2021-12-14 00:10:00|85.87|83.07|85.65|82.85|86.15|83.35|85.58|82.78|0
1639440900000|2021-12-14 00:15:00|85.79|82.99|86|83.2|86.14|83.34|85.65|82.85|0
1639441200000|2021-12-14 00:20:00|85.93|83.13|85.93|83.13|86.21|83.41|85.79|82.99|0
1639441500000|2021-12-14 00:25:00|85.96|83.16|85.65|82.85|86.14|83.34|85.44|82.64|0
1639441800000|2021-12-14 00:30:00|85.68|82.88|85.93|83.13|86.07|83.27|85.47|82.67|0
1639442100000|2021-12-14 00:35:00|85.89|83.09|85.3|82.5|86|83.2|85.3|82.5|0
1639442400000|2021-12-14 00:40:00|85.23|82.43|85.71|82.91|85.78|82.98|85.23|82.43|0
1639442700000|2021-12-14 00:45:00|85.78|82.98|86.2|83.4|86.27|83.47|85.68|82.88|0
1639443000000|2021-12-14 00:50:00|86.17|83.37|86.13|83.33|86.27|83.47|85.85|83.05|0
1639443300000|2021-12-14 00:55:00|86.2|83.4|86.27|83.47|86.34|83.54|85.92|83.12|0
1639443600000|2021-12-14 01:00:00|86.34|83.54|85.99|83.19|86.41|83.61|85.99|83.19|0
1639443900000|2021-12-14 01:05:00|86.02|83.22|86.2|83.4|86.27|83.47|85.99|83.19|0
1639444200000|2021-12-14 01:10:00|86.23|83.43|86.05|83.25|86.34|83.54|86.05|83.25|0
1639444500000|2021-12-14 01:15:00|86.02|83.22|85.77|82.97|86.02|83.22|85.49|82.69|0
1639444800000|2021-12-14 01:20:00|85.74|82.94|85.07|82.27|85.74|82.94|85.07|82.27|0
1639445100000|2021-12-14 01:25:00|85.11|82.31|85.28|82.48|85.49|82.69|85.11|82.31|0
1639445400000|2021-12-14 01:30:00|85.31|82.51|86.26|83.46|86.33|83.53|85.21|82.41|0
1639445700000|2021-12-14 01:35:00|86.22|83.42|85.8|83|86.33|83.53|85.63|82.83|0
1639446000000|2021-12-14 01:40:00|85.77|82.97|85.14|82.34|85.91|83.11|85.03|82.23|0
1639446300000|2021-12-14 01:45:00|85.07|82.27|85.34|82.54|85.55|82.75|85.07|82.27|0
1639446600000|2021-12-14 01:50:00|85.41|82.61|85.48|82.68|85.62|82.82|85.2|82.4|0
1639446900000|2021-12-14 01:55:00|85.52|82.72|85.55|82.75|85.69|82.89|85.34|82.54|0
1639447200000|2021-12-14 02:00:00|85.48|82.68|85.55|82.75|85.83|83.03|85.27|82.47|0
1639447500000|2021-12-14 02:05:00|85.41|82.61|85.27|82.47|85.55|82.75|85.2|82.4|0
1639447800000|2021-12-14 02:10:00|85.3|82.5|85.48|82.68|85.48|82.68|85.2|82.4|0
1639448100000|2021-12-14 02:15:00|85.44|82.64|84.99|82.19|85.44|82.64|84.99|82.19|0
1639448400000|2021-12-14 02:20:00|85.06|82.26|85.37|82.57|85.47|82.67|85.06|82.26|0
1639448700000|2021-12-14 02:25:00|85.33|82.53|85.26|82.46|85.54|82.74|85.23|82.43|0
1639449000000|2021-12-14 02:30:00|85.19|82.39|85.61|82.81|85.61|82.81|84.98|82.18|0
1639449300000|2021-12-14 02:35:00|85.64|82.84|85.36|82.56|85.68|82.88|85.22|82.42|0
1639449600000|2021-12-14 02:40:00|85.33|82.53|85.75|82.95|85.75|82.95|85.33|82.53|0
1639449900000|2021-12-14 02:45:00|85.82|83.02|85.36|82.56|85.82|83.02|85.25|82.45|0
1639450200000|2021-12-14 02:50:00|85.32|82.52|84.97|82.17|85.32|82.52|84.91|82.11|0
1639450500000|2021-12-14 02:55:00|84.91|82.11|85.04|82.24|85.22|82.42|84.9|82.1|0
1639450800000|2021-12-14 03:00:00|85.08|82.28|85.32|82.52|85.35|82.55|85.08|82.28|0
1639451100000|2021-12-14 03:05:00|85.18|82.38|85.04|82.24|85.39|82.59|84.97|82.17|0
1639451400000|2021-12-14 03:10:00|84.97|82.17|85.53|82.73|85.53|82.73|84.97|82.17|0
1639451700000|2021-12-14 03:15:00|85.56|82.76|85.66|82.86|85.67|82.87|85.52|82.72|0
1639452000000|2021-12-14 03:20:00|85.63|82.83|85.7|82.9|85.73|82.93|85.52|82.72|0
1639452300000|2021-12-14 03:25:00|85.73|82.93|85.66|82.86|85.73|82.93|85.59|82.79|0
1639452600000|2021-12-14 03:30:00|85.59|82.79|85.31|82.51|85.62|82.82|85.24|82.44|0
1639452900000|2021-12-14 03:35:00|85.24|82.44|84.47|81.67|85.24|82.44|83.65|80.85|0
1639453200000|2021-12-14 03:40:00|84.41|81.61|84.68|81.88|84.75|81.95|84.13|81.33|0
1639453500000|2021-12-14 03:45:00|84.75|81.95|84.96|82.16|85.03|82.23|84.61|81.81|0
1639453800000|2021-12-14 03:50:00|85.03|82.23|85.27|82.47|85.58|82.78|84.96|82.16|0
1639454100000|2021-12-14 03:55:00|85.37|82.57|85.54|82.74|85.72|82.92|85.3|82.5|0
1639454400000|2021-12-14 04:00:00|85.58|82.78|85.72|82.92|85.79|82.99|85.51|82.71|0
1639454700000|2021-12-14 04:05:00|85.79|82.99|85.75|82.95|85.79|82.99|85.65|82.85|0
1639455000000|2021-12-14 04:10:00|85.72|82.92|85.58|82.78|85.79|82.99|85.51|82.71|0
1639455300000|2021-12-14 04:15:00|85.51|82.71|85.64|82.84|85.75|82.95|85.51|82.71|0
1639455600000|2021-12-14 04:20:00|85.61|82.81|85.43|82.63|85.64|82.84|85.43|82.63|0
1639455900000|2021-12-14 04:25:00|85.5|82.7|85.43|82.63|85.57|82.77|85.36|82.56|0
1639456200000|2021-12-14 04:30:00|85.36|82.56|85.43|82.63|85.5|82.7|85.22|82.42|0
1639456500000|2021-12-14 04:35:00|85.5|82.7|85.43|82.63|85.5|82.7|85.36|82.56|0
1639456800000|2021-12-14 04:40:00|85.46|82.66|85.57|82.77|85.57|82.77|85.39|82.59|0
1639457100000|2021-12-14 04:45:00|85.53|82.73|85.43|82.63|85.64|82.84|85.36|82.56|0
1639457400000|2021-12-14 04:50:00|85.46|82.66|84.94|82.14|85.53|82.73|84.94|82.14|0
1639457700000|2021-12-14 04:55:00|85.01|82.21|85.28|82.48|85.28|82.48|84.97|82.17|0
1639458000000|2021-12-14 05:00:00|85.21|82.41|85.35|82.55|85.42|82.62|85.07|82.27|0
1639458300000|2021-12-14 05:05:00|85.42|82.62|85.14|82.34|85.42|82.62|85.14|82.34|0
1639458600000|2021-12-14 05:10:00|85.21|82.41|85.14|82.34|85.35|82.55|85.14|82.34|0
1639458900000|2021-12-14 05:15:00|85.17|82.37|85|82.2|85.21|82.41|84.93|82.13|0
1639459200000|2021-12-14 05:20:00|85.07|82.27|84.86|82.06|85.14|82.34|84.86|82.06|0
1639459500000|2021-12-14 05:25:00|84.93|82.13|85.27|82.47|85.34|82.54|84.93|82.13|0
1639459800000|2021-12-14 05:30:00|85.2|82.4|85.34|82.54|85.55|82.75|84.99|82.19|0
1639460100000|2021-12-14 05:35:00|85.37|82.57|85.55|82.75|85.69|82.89|85.37|82.57|0
1639460400000|2021-12-14 05:40:00|85.48|82.68|85.27|82.47|85.69|82.89|85.27|82.47|0
1639460700000|2021-12-14 05:45:00|85.34|82.54|85.2|82.4|85.34|82.54|85.13|82.33|0
1639461000000|2021-12-14 05:50:00|85.23|82.43|84.85|82.05|85.27|82.47|84.85|82.05|0
1639461300000|2021-12-14 05:55:00|84.88|82.08|85.05|82.25|85.26|82.46|84.78|81.98|0
1639461600000|2021-12-14 06:00:00|85.12|82.32|85.12|82.32|85.19|82.39|84.78|81.98|0
1639461900000|2021-12-14 06:05:00|85.19|82.39|84.98|82.18|85.19|82.39|84.91|82.11|0
1639462200000|2021-12-14 06:10:00|85.01|82.21|84.77|81.97|85.01|82.21|84.42|81.62|0
1639462500000|2021-12-14 06:15:00|84.74|81.94|84.7|81.9|84.91|82.11|84.53|81.73|0
1639462800000|2021-12-14 06:20:00|84.73|81.93|85.26|82.46|85.33|82.53|84.73|81.93|0
1639463100000|2021-12-14 06:25:00|85.22|82.42|85.46|82.66|85.53|82.73|85.22|82.42|0
1639463400000|2021-12-14 06:30:00|85.5|82.7|85.6|82.8|85.67|82.87|85.32|82.52|0
1639463700000|2021-12-14 06:35:00|85.53|82.73|85.49|82.69|85.6|82.8|85.46|82.66|0
1639464000000|2021-12-14 06:40:00|85.53|82.73|85.6|82.8|85.6|82.8|85.46|82.66|0
1639464300000|2021-12-14 06:45:00|85.63|82.83|86.05|83.25|86.23|83.43|85.63|82.83|0
1639464600000|2021-12-14 06:50:00|86.09|83.29|86.08|83.28|86.19|83.39|86.01|83.21|0
1639464900000|2021-12-14 06:55:00|86.01|83.21|85.73|82.93|86.01|83.21|85.73|82.93|0
1639465200000|2021-12-14 07:00:00|85.87|83.07|85.94|83.14|86.01|83.21|85.59|82.79|0
1639465500000|2021-12-14 07:05:00|86.01|83.21|85.38|82.58|86.08|83.28|85.38|82.58|0
1639465800000|2021-12-14 07:10:00|85.41|82.61|86.01|83.21|86.08|83.28|85.27|82.47|0
1639466100000|2021-12-14 07:15:00|86.08|83.28|86.99|84.19|87.13|84.33|86.01|83.21|0
1639466400000|2021-12-14 07:20:00|87.06|84.26|86.67|83.87|87.13|84.33|86.57|83.77|0
1639466700000|2021-12-14 07:25:00|86.71|83.91|86.57|83.77|86.71|83.91|86.5|83.7|0
1639467000000|2021-12-14 07:30:00|86.64|83.84|86.56|83.76|86.85|84.05|86.5|83.7|0
1639467300000|2021-12-14 07:35:00|86.63|83.83|86.28|83.48|86.63|83.83|86.28|83.48|0
1639467600000|2021-12-14 07:40:00|86.31|83.51|86.7|83.9|86.98|84.18|86.31|83.51|0
1639467900000|2021-12-14 07:45:00|86.74|83.94|86.56|83.76|86.84|84.04|86.35|83.55|0
1639468200000|2021-12-14 07:50:00|86.63|83.83|86.91|84.11|87.05|84.25|86.63|83.83|0
1639468500000|2021-12-14 07:55:00|86.98|84.18|86.74|83.94|87.16|84.36|86.6|83.8|0
1639468800000|2021-12-14 08:00:00|86.88|84.08|87.73|84.93|87.87|85.07|86.88|84.08|0
1639469100000|2021-12-14 08:05:00|87.6|85.2|88.1|85.7|88.17|85.77|87.6|85.2|0
1639469400000|2021-12-14 08:10:00|88.17|85.77|87.81|85.41|88.24|85.84|87.74|85.34|0
1639469700000|2021-12-14 08:15:00|87.67|85.27|87.24|84.84|87.77|85.37|87.17|84.77|0
1639470000000|2021-12-14 08:20:00|87.17|84.77|87.59|85.19|87.81|85.41|87.1|84.7|0
1639470300000|2021-12-14 08:25:00|87.66|85.26|87.27|84.87|87.73|85.33|87.13|84.73|0
1639470600000|2021-12-14 08:30:00|87.41|85.01|87.16|84.76|87.52|85.12|86.95|84.55|0
1639470900000|2021-12-14 08:35:00|87.23|84.83|87.44|85.04|87.45|85.05|86.84|84.44|0
1639471200000|2021-12-14 08:40:00|87.34|84.94|87.66|85.26|87.73|85.33|87.16|84.76|0
1639471500000|2021-12-14 08:45:00|87.58|85.18|87.12|84.72|87.66|85.26|87.09|84.69|0
1639471800000|2021-12-14 08:50:00|87.02|84.62|86.87|84.47|87.3|84.9|86.87|84.47|0
1639472100000|2021-12-14 08:55:00|86.8|84.4|86.45|84.05|87.01|84.61|86.45|84.05|0
1639472400000|2021-12-14 09:00:00|86.52|84.12|86.16|83.76|86.66|84.26|86.09|83.69|0
1639472700000|2021-12-14 09:05:00|86.2|83.8|87.29|84.89|87.29|84.89|86.16|83.76|0
1639473000000|2021-12-14 09:10:00|87.36|84.96|86.48|84.08|87.43|85.03|86.19|83.79|0
1639473300000|2021-12-14 09:15:00|86.51|84.11|86.51|84.11|86.79|84.39|86.44|84.04|0
1639473600000|2021-12-14 09:20:00|86.58|84.18|86.09|83.69|86.86|84.46|86.09|83.69|0
1639473900000|2021-12-14 09:25:00|86.16|83.76|85.94|83.54|86.65|84.25|85.94|83.54|0
1639474200000|2021-12-14 09:30:00|85.87|83.47|86.08|83.68|86.37|83.97|85.59|83.19|0
1639474500000|2021-12-14 09:35:00|86.01|83.61|83.96|81.56|86.08|83.68|83.96|81.56|0
1639474800000|2021-12-14 09:40:00|83.99|81.59|82.56|80.16|83.99|81.59|82.15|79.75|0
1639475100000|2021-12-14 09:45:00|82.46|80.06|82.32|79.92|82.97|80.57|82.22|79.82|0
1639475400000|2021-12-14 09:50:00|82.35|79.95|81.94|79.54|83.63|81.23|81.24|78.84|0
1639475700000|2021-12-14 09:55:00|81.87|79.47|83.31|80.91|83.58|81.18|81.06|78.66|0
1639476000000|2021-12-14 10:00:00|83.45|81.05|83.17|80.77|83.85|81.45|82.63|80.23|0
1639476300000|2021-12-14 10:05:00|83.31|80.91|84.32|81.92|84.32|81.92|82.97|80.57|0
1639476600000|2021-12-14 10:10:00|84.26|81.86|84.05|81.65|84.32|81.92|83.51|81.11|0
1639476900000|2021-12-14 10:15:00|83.98|81.58|83.44|81.04|84.19|81.79|83.37|80.97|0
1639477200000|2021-12-14 10:20:00|83.71|81.31|83.91|81.51|83.98|81.58|83.44|81.04|0
1639477500000|2021-12-14 10:25:00|83.98|81.58|84.18|81.78|84.32|81.92|83.71|81.31|0
1639477800000|2021-12-14 10:30:00|84.21|81.81|84.93|82.53|85.07|82.67|84.18|81.78|0
1639478100000|2021-12-14 10:35:00|84.66|82.26|84.59|82.19|85.1|82.7|84.52|82.12|0
1639478400000|2021-12-14 10:40:00|84.52|82.12|84.38|81.98|84.93|82.53|84.31|81.91|0
1639478700000|2021-12-14 10:45:00|84.45|82.05|83.84|81.44|84.65|82.25|83.66|81.26|0
1639479000000|2021-12-14 10:50:00|83.9|81.5|83.7|81.3|83.9|81.5|83.36|80.96|0
1639479300000|2021-12-14 10:55:00|83.63|81.23|84.17|81.77|84.38|81.98|83.63|81.23|0
1639479600000|2021-12-14 11:00:00|84.24|81.84|84.72|82.32|84.85|82.45|84.24|81.84|0
1639479900000|2021-12-14 11:05:00|84.92|82.52|85.33|82.93|85.33|82.93|84.78|82.38|0
1639480200000|2021-12-14 11:10:00|85.68|83.28|85.33|82.93|85.88|83.48|85.19|82.79|0
1639480500000|2021-12-14 11:15:00|85.47|83.07|83.77|81.37|85.54|83.14|83.73|81.33|0
1639480800000|2021-12-14 11:20:00|83.67|81.27|83.94|81.54|84.07|81.67|83.53|81.13|0
1639481100000|2021-12-14 11:25:00|83.9|81.5|83.53|81.13|84.01|81.61|83.19|80.79|0
1639481400000|2021-12-14 11:30:00|83.49|81.09|82.98|80.58|84.07|81.67|82.98|80.58|0
1639481700000|2021-12-14 11:35:00|83.05|80.65|83.39|80.99|83.46|81.06|83.05|80.65|0
1639482000000|2021-12-14 11:40:00|83.32|80.92|83.35|80.95|83.45|81.05|82.84|80.44|0
1639482300000|2021-12-14 11:45:00|83.25|80.85|83.38|80.98|84.41|82.01|83.08|80.68|0
1639482600000|2021-12-14 11:50:00|83.32|80.92|83.21|80.81|83.93|81.53|82.81|80.41|0
1639482900000|2021-12-14 11:55:00|83.14|80.74|83.38|80.98|83.86|81.46|83.14|80.74|0
1639483200000|2021-12-14 12:00:00|83.45|81.05|84.06|81.66|84.2|81.8|83.28|80.88|0
1639483500000|2021-12-14 12:05:00|84.13|81.73|84.26|81.86|84.54|82.14|83.92|81.52|0
1639483800000|2021-12-14 12:10:00|84.4|82|84.67|82.27|84.81|82.41|84.26|81.86|0
1639484100000|2021-12-14 12:15:00|84.61|82.21|84.81|82.41|84.95|82.55|84.61|82.21|0
1639484400000|2021-12-14 12:20:00|84.88|82.48|85.22|82.82|85.22|82.82|84.74|82.34|0
1639484700000|2021-12-14 12:25:00|85.36|82.96|85.15|82.75|85.43|83.03|84.74|82.34|0
1639485000000|2021-12-14 12:30:00|85.22|82.82|84.94|82.54|85.22|82.82|84.53|82.13|0
1639485300000|2021-12-14 12:35:00|84.87|82.47|84.12|81.72|84.94|82.54|84.12|81.72|0
1639485600000|2021-12-14 12:40:00|84.15|81.75|83.98|81.58|84.29|81.89|83.37|80.97|0
1639485900000|2021-12-14 12:45:00|83.91|81.51|84.18|81.78|84.25|81.85|83.84|81.44|0
1639486200000|2021-12-14 12:50:00|84.11|81.71|84.01|81.61|84.25|81.85|83.91|81.51|0
1639486500000|2021-12-14 12:55:00|83.91|81.51|83.91|81.51|84.11|81.71|83.7|81.3|0
1639486800000|2021-12-14 13:00:00|83.97|81.57|83.9|81.5|84.25|81.85|83.77|81.37|0
1639487100000|2021-12-14 13:05:00|83.84|81.44|84.52|82.12|84.93|82.53|83.63|81.23|0
1639487400000|2021-12-14 13:10:00|84.59|82.19|84.28|81.88|84.79|82.39|84.24|81.84|0
1639487700000|2021-12-14 13:15:00|84.31|81.91|84.31|81.91|84.45|82.05|84.11|81.71|0
1639488000000|2021-12-14 13:20:00|84.17|81.77|83.56|81.16|84.17|81.77|83.01|80.61|0
1639488300000|2021-12-14 13:25:00|83.63|81.23|83.59|81.19|83.63|81.23|83.05|80.65|0
1639488600000|2021-12-14 13:30:00|83.66|81.26|79.9|77.5|83.66|81.26|79.9|77.5|0
1639488900000|2021-12-14 13:35:00|79.74|77.34|80.1|77.7|80.93|78.53|79.67|77.27|0
1639489200000|2021-12-14 13:40:00|80.07|77.67|80.45|78.05|81.64|79.24|79.35|76.95|0
1639489500000|2021-12-14 13:45:00|80.38|77.98|79.66|77.26|80.38|77.98|79.47|77.07|0
1639489800000|2021-12-14 13:50:00|79.53|77.13|80.02|77.62|80.32|77.92|79.4|77|0
1639490100000|2021-12-14 13:55:00|80.05|77.65|80.12|77.72|80.78|78.38|79.86|77.46|0
1639490400000|2021-12-14 14:00:00|80.05|77.65|80.51|78.11|80.71|78.31|79.66|77.26|0
1639490700000|2021-12-14 14:05:00|80.44|78.04|79.13|76.73|80.58|78.18|79.13|76.73|0
1639491000000|2021-12-14 14:10:00|79.2|76.8|79.78|77.38|79.92|77.52|78.35|75.95|0
1639491300000|2021-12-14 14:15:00|79.85|77.45|79.46|77.06|79.98|77.58|79.13|76.73|0
1639491600000|2021-12-14 14:20:00|79.26|76.86|78.54|76.14|79.72|77.32|78.48|76.08|0
1639491900000|2021-12-14 14:25:00|78.48|76.08|78.54|76.14|79.06|76.66|78.22|75.82|0
1639492200000|2021-12-14 14:30:00|78.41|76.01|80.62|78.22|81.31|78.91|78.09|75.69|0
1639492500000|2021-12-14 14:35:00|80.88|78.48|81.34|78.94|82.01|79.61|80.29|77.89|0
1639492800000|2021-12-14 14:40:00|81.54|79.14|84.17|81.77|84.17|81.77|81.48|79.08|0
1639493100000|2021-12-14 14:45:00|84.24|81.84|83.08|80.68|85.4|83|82.01|79.61|0
1639493400000|2021-12-14 14:50:00|83.22|80.82|82.54|80.14|83.56|81.16|81.87|79.47|0
1639493700000|2021-12-14 14:55:00|82.68|80.28|82.34|79.94|84.17|81.77|81.67|79.27|0
1639494000000|2021-12-14 15:00:00|82.14|79.74|80.41|78.01|82.61|80.21|80.41|78.01|0
1639494300000|2021-12-14 15:05:00|80.47|78.07|80.8|78.4|82|79.6|80.14|77.74|0
1639494600000|2021-12-14 15:10:00|80.67|78.27|79.22|76.82|80.8|78.4|78.57|76.17|0
1639494900000|2021-12-14 15:15:00|79.09|76.69|79.09|76.69|79.55|77.15|78.57|76.17|0
1639495200000|2021-12-14 15:20:00|79.19|76.79|81.13|78.73|81.2|78.8|78.44|76.04|0
1639495500000|2021-12-14 15:25:00|81.2|78.8|81.39|78.99|82.46|80.06|81.19|78.79|0
1639495800000|2021-12-14 15:30:00|81.26|78.86|80.13|77.73|81.59|79.19|79.94|77.54|0
1639496100000|2021-12-14 15:35:00|80.07|77.67|79.09|76.69|80.46|78.06|78.89|76.49|0
1639496400000|2021-12-14 15:40:00|79.02|76.62|77.98|75.58|79.41|77.01|77.4|75|0
1639496700000|2021-12-14 15:45:00|78.05|75.65|75.56|73.16|78.43|76.03|75.43|73.03|0
1639497000000|2021-12-14 15:50:00|75.94|73.54|76.07|73.67|77.59|75.19|73.59|71.19|0
1639497300000|2021-12-14 15:55:00|76.01|73.61|75.11|72.71|76.26|73.86|73.8|71.4|0
1639497600000|2021-12-14 16:00:00|74.83|72.43|74.98|72.58|75.11|72.71|73.68|71.28|0
1639497900000|2021-12-14 16:05:00|75.05|72.65|75.05|72.65|75.86|73.46|74.8|72.4|0
1639498200000|2021-12-14 16:10:00|75.3|72.9|74.11|71.71|75.67|73.27|74.05|71.65|0
1639498500000|2021-12-14 16:15:00|74.3|71.9|75.01|72.61|75.61|73.21|73.92|71.52|0
1639498800000|2021-12-14 16:20:00|74.73|72.33|74.92|72.52|75.73|73.33|74.04|71.64|0
1639499100000|2021-12-14 16:25:00|74.85|72.45|75.98|73.58|76.17|73.77|74.73|72.33|0
1639499400000|2021-12-14 16:30:00|75.92|73.52|72.47|70.07|76.05|73.65|72.16|69.76|0
1639499700000|2021-12-14 16:35:00|72.53|70.13|72.34|69.94|72.9|70.5|72.04|69.64|0
1639500000000|2021-12-14 16:40:00|72.16|69.76|72.28|69.88|73.21|70.81|71.97|69.57|0
1639500300000|2021-12-14 16:45:00|72.1|69.7|72.34|69.94|73.02|70.62|72.03|69.63|0
1639500600000|2021-12-14 16:50:00|72.25|69.85|71.91|69.51|72.96|70.56|71.79|69.39|0
1639500900000|2021-12-14 16:55:00|71.97|69.57|72.26|69.86|73.43|71.03|71.59|69.19|0
1639501200000|2021-12-14 17:00:00|72.32|69.92|71.35|68.95|72.54|70.14|71.35|68.95|0
1639501500000|2021-12-14 17:05:00|71.53|69.13|72.57|70.17|72.69|70.29|70.92|68.52|0
1639501800000|2021-12-14 17:10:00|72.38|69.98|71.77|69.37|72.81|70.41|71.59|69.19|0
1639502100000|2021-12-14 17:15:00|71.65|69.25|73.52|71.12|73.95|71.55|70.86|68.46|0
1639502400000|2021-12-14 17:20:00|73.58|71.18|73.82|71.42|74.38|71.98|73.39|70.99|0
1639502700000|2021-12-14 17:25:00|73.76|71.36|74.81|72.41|74.87|72.47|73.45|71.05|0
1639503000000|2021-12-14 17:30:00|74.56|72.16|74.56|72.16|75|72.6|73.76|71.36|0
1639503300000|2021-12-14 17:35:00|74.62|72.22|71.58|69.18|74.75|72.35|71.52|69.12|0
1639503600000|2021-12-14 17:40:00|71.7|69.3|70.85|68.45|71.82|69.42|70.85|68.45|0
1639503900000|2021-12-14 17:45:00|70.79|68.39|70.85|68.45|71.46|69.06|70.49|68.09|0
1639504200000|2021-12-14 17:50:00|70.73|68.33|71.39|68.99|71.39|68.99|70.67|68.27|0
1639504500000|2021-12-14 17:55:00|71.27|68.87|71.39|68.99|71.51|69.11|70.79|68.39|0
1639504800000|2021-12-14 18:00:00|71.33|68.93|72.36|69.96|72.61|70.21|70.97|68.57|0
1639505100000|2021-12-14 18:05:00|72.24|69.84|72.92|70.52|73.16|70.76|72.21|69.81|0
1639505400000|2021-12-14 18:10:00|72.85|70.45|72.61|70.21|73.22|70.82|72.18|69.78|0
1639505700000|2021-12-14 18:15:00|72.67|70.27|72.54|70.14|72.79|70.39|72.12|69.72|0
1639506000000|2021-12-14 18:20:00|72.61|70.21|72.48|70.08|72.73|70.33|72.05|69.65|0
1639506300000|2021-12-14 18:25:00|72.42|70.02|73.16|70.76|73.4|71|72.11|69.71|0
1639506600000|2021-12-14 18:30:00|73.09|70.69|71.96|69.56|73.09|70.69|70.85|68.45|0
1639506900000|2021-12-14 18:35:00|72.03|69.63|71.96|69.56|72.58|70.18|71.72|69.32|0
1639507200000|2021-12-14 18:40:00|71.9|69.5|71.17|68.77|71.96|69.56|71.17|68.77|0
1639507500000|2021-12-14 18:45:00|71.23|68.83|71.11|68.71|71.59|69.19|71.05|68.65|0
1639507800000|2021-12-14 18:50:00|71.17|68.77|70.99|68.59|71.65|69.25|70.68|68.28|0
1639508100000|2021-12-14 18:55:00|70.92|68.52|70.92|68.52|71.04|68.64|70.38|67.98|0
1639508400000|2021-12-14 19:00:00|70.8|68.4|72.14|69.74|72.51|70.11|70.56|68.16|0
1639508700000|2021-12-14 19:05:00|72.08|69.68|73.87|71.47|73.87|71.47|71.89|69.49|0
1639509000000|2021-12-14 19:10:00|73.8|71.4|73.8|71.4|74.55|72.15|73.62|71.22|0
1639509300000|2021-12-14 19:15:00|73.74|71.34|74.18|71.78|74.43|72.03|73.74|71.34|0
1639509600000|2021-12-14 19:20:00|74.11|71.71|74.67|72.27|74.67|72.27|73.37|70.97|0
1639509900000|2021-12-14 19:25:00|74.61|72.21|74.11|71.71|74.93|72.53|73.8|71.4|0
1639510200000|2021-12-14 19:30:00|73.92|71.52|74.8|72.4|75.05|72.65|73.61|71.21|0
1639510500000|2021-12-14 19:35:00|74.73|72.33|74.54|72.14|74.99|72.59|73.98|71.58|0
1639510800000|2021-12-14 19:40:00|74.67|72.27|75.24|72.84|75.36|72.96|74.36|71.96|0
1639511100000|2021-12-14 19:45:00|75.17|72.77|74.86|72.46|75.8|73.4|74.73|72.33|0
1639511400000|2021-12-14 19:50:00|74.79|72.39|74.85|72.45|75.04|72.64|74.29|71.89|0
1639511700000|2021-12-14 19:55:00|74.82|72.42|75.36|72.96|75.42|73.02|74.41|72.01|0
1639512000000|2021-12-14 20:00:00|75.29|72.89|77.01|74.61|77.08|74.68|75.23|72.83|0
1639512300000|2021-12-14 20:05:00|76.95|74.55|76.66|74.26|77.08|74.68|75.57|73.17|0
1639512600000|2021-12-14 20:10:00|76.79|74.39|76.27|73.87|77.3|74.9|75.76|73.36|0
1639512900000|2021-12-14 20:15:00|76.46|74.06|76.15|73.75|76.65|74.25|72.97|70.57|0
1639513200000|2021-12-14 20:20:00|75.96|73.56|75.89|73.49|76.28|73.88|75.32|72.92|0
1639513500000|2021-12-14 20:25:00|76.02|73.62|77.05|74.65|77.18|74.78|75.64|73.24|0
1639513800000|2021-12-14 20:30:00|76.92|74.52|77.5|75.1|77.83|75.43|76.53|74.13|0
1639514100000|2021-12-14 20:35:00|77.57|75.17|76.92|74.52|78.35|75.95|76.72|74.32|0
1639514400000|2021-12-14 20:40:00|76.98|74.58|76.18|73.78|77.27|74.87|76.14|73.74|0
1639514700000|2021-12-14 20:45:00|76.24|73.84|75.47|73.07|77.01|74.61|75.35|72.95|0
1639515000000|2021-12-14 20:50:00|75.63|73.23|74.59|72.19|76.43|74.03|74.46|72.06|0
1639515300000|2021-12-14 20:55:00|74.65|72.25|78|75.6|78|75.6|74.52|72.12|0
1639515600000|2021-12-14 21:00:00|78.2|75.8|77.55|75.15|78.2|75.8|77.04|74.64|0
1639515900000|2021-12-14 21:05:00|77.42|75.02|77.94|75.54|78|75.6|77.42|75.02|0
1639516200000|2021-12-14 21:10:00|77.84|75.44|76.97|74.57|78|75.6|76.84|74.44|0
1639516500000|2021-12-14 21:15:00|77.17|74.37|77.42|74.62|77.42|74.62|77.1|74.3|0
1639516800000|2021-12-14 21:20:00|77.49|74.69|77.74|74.94|77.74|74.94|77.29|74.49|0
1639517100000|2021-12-14 21:25:00|77.81|75.01|77.61|74.81|77.81|75.01|77.61|74.81|0
1639517400000|2021-12-14 21:30:00|77.74|74.94|77.8|75|78.13|75.33|77.74|74.94|0
1639517700000|2021-12-14 21:35:00|77.93|75.13|78.03|75.23|78.06|75.26|77.93|75.13|0
1639518000000|2021-12-14 21:40:00|78.06|75.26|78.19|75.39|78.26|75.46|78.06|75.26|0
1639518300000|2021-12-14 21:45:00|78.25|75.45|78.32|75.52|78.32|75.52|77.9|75.1|0
1639518600000|2021-12-14 21:50:00|78.38|75.58|78.38|75.58|78.45|75.65|78.38|75.58|0
1639518900000|2021-12-14 21:55:00|78.45|75.65|78.35|75.55|78.45|75.65|78.28|75.48|0
1639519200000|2021-12-14 22:00:00|78.26|75.46|78.23|75.43|78.31|75.51|78.13|75.33|0
1639519500000|2021-12-14 22:05:00|78.24|75.44|78.08|75.28|78.24|75.44|78.05|75.25|0
1639519800000|2021-12-14 22:10:00|78.09|75.29|78.17|75.37|78.18|75.38|78.09|75.29|0
1639520100000|2021-12-14 22:15:00|78.2|75.4|78.16|75.36|78.22|75.42|78.12|75.32|0
1639520400000|2021-12-14 22:20:00|78.13|75.33|78.13|75.33|78.17|75.37|78.13|75.33|0
1639520700000|2021-12-14 22:25:00|78.14|75.34|78.1|75.3|78.14|75.34|78.07|75.27|0
1639521000000|2021-12-14 22:30:00|78.12|75.32|78.13|75.33|78.13|75.33|78.09|75.29|0
1639521300000|2021-12-14 22:35:00|78.14|75.34|78.04|75.24|78.2|75.4|78.01|75.21|0
1639521600000|2021-12-14 22:40:00|78.05|75.25|78.01|75.21|78.05|75.25|78|75.2|0
1639521900000|2021-12-14 22:45:00|78.02|75.22|78.05|75.25|78.09|75.29|78.02|75.22|0
1639522200000|2021-12-14 22:50:00|78.11|75.31|78.11|75.31|78.13|75.33|78.1|75.3|0
1639522500000|2021-12-14 22:55:00|78.12|75.32|78.15|75.35|78.24|75.44|78.12|75.32|0
1639522800000|2021-12-14 23:00:00|78.2|75.4|78.42|75.62|78.49|75.69|78.07|75.27|0
1639523100000|2021-12-14 23:05:00|78.49|75.69|78.42|75.62|78.49|75.69|78.29|75.49|0
1639523400000|2021-12-14 23:10:00|78.45|75.65|78.94|76.14|79.01|76.21|78.42|75.62|0
1639523700000|2021-12-14 23:15:00|79.01|76.21|78.42|75.62|79.01|76.21|78.42|75.62|0
1639524000000|2021-12-14 23:20:00|78.48|75.68|77.71|74.91|78.74|75.94|77.71|74.91|0
1639524300000|2021-12-14 23:25:00|77.74|74.94|77.25|74.45|77.9|75.1|77.25|74.45|0
1639524600000|2021-12-14 23:30:00|77.32|74.52|77.64|74.84|77.64|74.84|77|74.2|0
1639524900000|2021-12-14 23:35:00|77.51|74.71|77.31|74.51|77.7|74.9|77.19|74.39|0
1639525200000|2021-12-14 23:40:00|77.38|74.58|77.76|74.96|77.79|74.99|77.19|74.39|0
1639525500000|2021-12-14 23:45:00|77.7|74.9|77.83|75.03|77.83|75.03|77.63|74.83|0
1639525800000|2021-12-14 23:50:00|77.79|74.99|78.05|75.25|78.15|75.35|77.7|74.9|0
1639526100000|2021-12-14 23:55:00|78.02|75.22|77.76|74.96|78.15|75.35|77.76|74.96|0
1639526400000|2021-12-15 00:00:00|77.89|75.09|78.4|75.6|78.41|75.61|77.63|74.83|0
1639526700000|2021-12-15 00:05:00|78.47|75.67|78.92|76.12|79.05|76.25|78.34|75.54|0
1639527000000|2021-12-15 00:10:00|78.86|76.06|78.79|75.99|79.09|76.29|78.73|75.93|0
1639527300000|2021-12-15 00:15:00|78.73|75.93|78.99|76.19|79.12|76.32|78.73|75.93|0
1639527600000|2021-12-15 00:20:00|78.95|76.15|79.11|76.31|79.11|76.31|78.53|75.73|0
1639527900000|2021-12-15 00:25:00|79.05|76.25|79.24|76.44|79.31|76.51|79.05|76.25|0
1639528200000|2021-12-15 00:30:00|79.31|76.51|79.44|76.64|79.44|76.64|79.11|76.31|0
1639528500000|2021-12-15 00:35:00|79.5|76.7|79.5|76.7|79.57|76.77|79.18|76.38|0
1639528800000|2021-12-15 00:40:00|79.44|76.64|78.98|76.18|79.5|76.7|78.91|76.11|0
1639529100000|2021-12-15 00:45:00|79.01|76.21|78.98|76.18|79.17|76.37|78.91|76.11|0
1639529400000|2021-12-15 00:50:00|78.91|76.11|79.04|76.24|79.24|76.44|78.85|76.05|0
1639529700000|2021-12-15 00:55:00|79.07|76.27|79.1|76.3|79.3|76.5|78.97|76.17|0
1639530000000|2021-12-15 01:00:00|79.04|76.24|78.84|76.04|79.17|76.37|78.58|75.78|0
1639530300000|2021-12-15 01:05:00|78.78|75.98|78.55|75.75|78.78|75.98|78.51|75.71|0
1639530600000|2021-12-15 01:10:00|78.58|75.78|78.22|75.42|78.64|75.84|78.19|75.39|0
1639530900000|2021-12-15 01:15:00|78.19|75.39|77.67|74.87|78.19|75.39|77.22|74.42|0
1639531200000|2021-12-15 01:20:00|77.73|74.93|77.99|75.19|78.28|75.48|77.67|74.87|0
1639531500000|2021-12-15 01:25:00|77.96|75.16|76.86|74.06|78.06|75.26|76.83|74.03|0
1639531800000|2021-12-15 01:30:00|76.77|73.97|76.89|74.09|77.28|74.48|76.58|73.78|0
1639532100000|2021-12-15 01:35:00|76.96|74.16|77.53|74.73|77.53|74.73|76.7|73.9|0
1639532400000|2021-12-15 01:40:00|77.6|74.8|77.69|74.89|77.92|75.12|77.53|74.73|0
1639532700000|2021-12-15 01:45:00|77.66|74.86|77.72|74.92|77.98|75.18|77.53|74.73|0
1639533000000|2021-12-15 01:50:00|77.79|74.99|77.85|75.05|78.24|75.44|77.59|74.79|0
1639533300000|2021-12-15 01:55:00|77.92|75.12|78.43|75.63|78.56|75.76|77.92|75.12|0
1639533600000|2021-12-15 02:00:00|78.37|75.57|78.43|75.63|78.82|76.02|78.24|75.44|0
1639533900000|2021-12-15 02:05:00|78.4|75.6|78.24|75.44|78.56|75.76|78.17|75.37|0
1639534200000|2021-12-15 02:10:00|78.17|75.37|78.3|75.5|78.36|75.56|78.01|75.21|0
1639534500000|2021-12-15 02:15:00|78.36|75.56|77.62|74.82|78.49|75.69|77.52|74.72|0
1639534800000|2021-12-15 02:20:00|77.59|74.79|77.91|75.11|77.91|75.11|77.46|74.66|0
1639535100000|2021-12-15 02:25:00|77.84|75.04|77.52|74.72|77.91|75.11|77.26|74.46|0
1639535400000|2021-12-15 02:30:00|77.61|74.81|78.36|75.56|78.42|75.62|77.45|74.65|0
1639535700000|2021-12-15 02:35:00|78.39|75.59|78.75|75.95|78.81|76.01|78.29|75.49|0
1639536000000|2021-12-15 02:40:00|78.55|75.75|78.48|75.68|78.81|76.01|78.36|75.56|0
1639536300000|2021-12-15 02:45:00|78.52|75.72|78.68|75.88|78.74|75.94|78.35|75.55|0
1639536600000|2021-12-15 02:50:00|78.61|75.81|78.81|76.01|79|76.2|78.61|75.81|0
1639536900000|2021-12-15 02:55:00|78.87|76.07|78.87|76.07|79|76.2|78.61|75.81|0
1639537200000|2021-12-15 03:00:00|78.94|76.14|79|76.2|79.2|76.4|78.87|76.07|0
1639537500000|2021-12-15 03:05:00|78.96|76.16|79.06|76.26|79.06|76.26|78.93|76.13|0
1639537800000|2021-12-15 03:10:00|79|76.2|79.29|76.49|79.45|76.65|78.93|76.13|0
1639538100000|2021-12-15 03:15:00|79.32|76.52|79.03|76.23|79.32|76.52|78.83|76.03|0
1639538400000|2021-12-15 03:20:00|79.12|76.32|79.19|76.39|79.26|76.46|79.06|76.26|0
1639538700000|2021-12-15 03:25:00|79.15|76.35|78.93|76.13|79.15|76.35|78.89|76.09|0
1639539000000|2021-12-15 03:30:00|78.96|76.16|78.92|76.12|79.12|76.32|78.92|76.12|0
1639539300000|2021-12-15 03:35:00|78.96|76.16|79.15|76.35|79.22|76.42|78.92|76.12|0
1639539600000|2021-12-15 03:40:00|79.12|76.32|79.25|76.45|79.25|76.45|79.12|76.32|0
1639539900000|2021-12-15 03:45:00|79.31|76.51|79.51|76.71|79.57|76.77|79.25|76.45|0
1639540200000|2021-12-15 03:50:00|79.44|76.64|79.57|76.77|79.64|76.84|79.44|76.64|0
1639540500000|2021-12-15 03:55:00|79.64|76.84|79.5|76.7|79.64|76.84|79.44|76.64|0
1639540800000|2021-12-15 04:00:00|79.57|76.77|79.5|76.7|79.64|76.84|79.5|76.7|0
1639541100000|2021-12-15 04:05:00|79.44|76.64|79.57|76.77|79.57|76.77|79.44|76.64|0
1639541400000|2021-12-15 04:10:00|79.5|76.7|79.5|76.7|79.53|76.73|79.44|76.64|0
1639541700000|2021-12-15 04:15:00|79.4|76.6|79.63|76.83|79.7|76.9|79.4|76.6|0
1639542000000|2021-12-15 04:20:00|79.56|76.76|79.43|76.63|79.63|76.83|79.37|76.57|0
1639542300000|2021-12-15 04:25:00|79.4|76.6|79.17|76.37|79.43|76.63|79.1|76.3|0
1639542600000|2021-12-15 04:30:00|79.23|76.43|79.49|76.69|79.49|76.69|79.17|76.37|0
1639542900000|2021-12-15 04:35:00|79.56|76.76|79.56|76.76|79.62|76.82|79.43|76.63|0
1639543200000|2021-12-15 04:40:00|79.62|76.82|79.56|76.76|79.69|76.89|79.56|76.76|0
1639543500000|2021-12-15 04:45:00|79.49|76.69|79.62|76.82|79.62|76.82|79.49|76.69|0
1639543800000|2021-12-15 04:50:00|79.55|76.75|79.42|76.62|79.62|76.82|79.42|76.62|0
1639544100000|2021-12-15 04:55:00|79.49|76.69|79.42|76.62|79.55|76.75|79.35|76.55|0
1639544400000|2021-12-15 05:00:00|79.45|76.65|79.55|76.75|79.55|76.75|79.29|76.49|0
1639544700000|2021-12-15 05:05:00|79.48|76.68|79.02|76.22|79.52|76.72|79.02|76.22|0
1639545000000|2021-12-15 05:10:00|78.96|76.16|78.83|76.03|78.96|76.16|78.63|75.83|0
1639545300000|2021-12-15 05:15:00|78.89|76.09|78.83|76.03|79.09|76.29|78.83|76.03|0
1639545600000|2021-12-15 05:20:00|78.79|75.99|78.86|76.06|78.89|76.09|78.56|75.76|0
1639545900000|2021-12-15 05:25:00|78.82|76.02|79.21|76.41|79.21|76.41|78.82|76.02|0
1639546200000|2021-12-15 05:30:00|79.15|76.35|79.67|76.87|79.67|76.87|79.08|76.28|0
1639546500000|2021-12-15 05:35:00|79.54|76.74|79.54|76.74|79.61|76.81|79.44|76.64|0
1639546800000|2021-12-15 05:40:00|79.57|76.77|79.54|76.74|79.67|76.87|79.54|76.74|0
1639547100000|2021-12-15 05:45:00|79.57|76.77|79.67|76.87|79.67|76.87|79.54|76.74|0
1639547400000|2021-12-15 05:50:00|79.6|76.8|79.67|76.87|79.67|76.87|79.6|76.8|0
1639547700000|2021-12-15 05:55:00|79.6|76.8|79.47|76.67|79.93|77.13|79.4|76.6|0
1639548000000|2021-12-15 06:00:00|79.8|77|80.12|77.32|80.26|77.46|79.47|76.67|0
1639548300000|2021-12-15 06:05:00|80.09|77.29|79.92|77.12|80.25|77.45|79.86|77.06|0
1639548600000|2021-12-15 06:10:00|79.96|77.16|79.86|77.06|80.09|77.29|79.59|76.79|0
1639548900000|2021-12-15 06:15:00|79.92|77.12|79.66|76.86|80.09|77.29|79.62|76.82|0
1639549200000|2021-12-15 06:20:00|79.72|76.92|79.33|76.53|79.79|76.99|79.26|76.46|0
1639549500000|2021-12-15 06:25:00|79.29|76.49|79.26|76.46|79.39|76.59|79.2|76.4|0
1639549800000|2021-12-15 06:30:00|79.33|76.53|78.15|75.35|79.39|76.59|78.15|75.35|0
1639550100000|2021-12-15 06:35:00|78.09|75.29|78.31|75.51|78.31|75.51|77.92|75.12|0
1639550400000|2021-12-15 06:40:00|78.34|75.54|78.08|75.28|78.5|75.7|77.95|75.15|0
1639550700000|2021-12-15 06:45:00|78.02|75.22|78.34|75.54|78.34|75.54|78.02|75.22|0
1639551000000|2021-12-15 06:50:00|78.31|75.51|77.63|74.83|78.34|75.54|77.63|74.83|0
1639551300000|2021-12-15 06:55:00|77.69|74.89|77.63|74.83|77.72|74.92|77.31|74.51|0
1639551600000|2021-12-15 07:00:00|77.5|74.7|76.76|73.96|77.95|75.15|76.53|73.73|0
1639551900000|2021-12-15 07:05:00|76.73|73.93|77.04|74.24|77.24|74.44|76.73|73.93|0
1639552200000|2021-12-15 07:10:00|76.98|74.18|77.11|74.31|77.17|74.37|76.56|73.76|0
1639552500000|2021-12-15 07:15:00|77.14|74.34|77.23|74.43|77.39|74.59|76.91|74.11|0
1639552800000|2021-12-15 07:20:00|77.36|74.56|77.55|74.75|77.62|74.82|77.1|74.3|0
1639553100000|2021-12-15 07:25:00|77.49|74.69|77.36|74.56|77.55|74.75|77.1|74.3|0
1639553400000|2021-12-15 07:30:00|77.3|74.5|77.49|74.69|77.49|74.69|77.17|74.37|0
1639553700000|2021-12-15 07:35:00|77.81|75.01|78.46|75.66|78.59|75.79|77.55|74.75|0
1639554000000|2021-12-15 07:40:00|78.55|75.75|79.32|76.52|79.32|76.52|78.52|75.72|0
1639554300000|2021-12-15 07:45:00|79.42|76.62|79.52|76.72|79.68|76.88|79.19|76.39|0
1639554600000|2021-12-15 07:50:00|79.49|76.69|79.49|76.69|79.62|76.82|79.16|76.36|0
1639554900000|2021-12-15 07:55:00|78.95|76.15|78.36|75.56|78.95|76.15|78.3|75.5|0
1639555200000|2021-12-15 08:00:00|78.3|75.5|79.27|76.47|79.77|76.97|78.3|75.5|0
1639555500000|2021-12-15 08:05:00|79.21|76.87|79.53|77.13|79.8|77.4|78.94|76.54|0
1639555800000|2021-12-15 08:10:00|79.6|77.2|79.07|76.67|79.66|77.26|78.88|76.48|0
1639556100000|2021-12-15 08:15:00|79.2|76.8|79.86|77.46|79.86|77.46|78.87|76.47|0
1639556400000|2021-12-15 08:20:00|79.92|77.52|79.49|77.09|79.92|77.52|79.33|76.93|0
1639556700000|2021-12-15 08:25:00|79.53|77.13|78.67|76.27|79.59|77.19|78.67|76.27|0
1639557000000|2021-12-15 08:30:00|78.61|76.21|78.41|76.01|78.93|76.53|78.35|75.95|0
1639557300000|2021-12-15 08:35:00|78.48|76.08|78.22|75.82|78.67|76.27|77.96|75.56|0
1639557600000|2021-12-15 08:40:00|78.15|75.75|78.47|76.07|78.54|76.14|77.86|75.46|0
1639557900000|2021-12-15 08:45:00|78.54|76.14|78.28|75.88|78.8|76.4|78.28|75.88|0
1639558200000|2021-12-15 08:50:00|78.34|75.94|79.35|76.95|79.39|76.99|78.24|75.84|0
1639558500000|2021-12-15 08:55:00|79.32|76.92|78.53|76.13|79.39|76.99|78.47|76.07|0
1639558800000|2021-12-15 09:00:00|78.5|76.1|78.6|76.2|78.99|76.59|78.5|76.1|0
1639559100000|2021-12-15 09:05:00|78.66|76.26|78.34|75.94|78.76|76.36|78.21|75.81|0
1639559400000|2021-12-15 09:10:00|78.4|76|77.43|75.03|78.53|76.13|77.43|75.03|0
1639559700000|2021-12-15 09:15:00|77.36|74.96|76.81|74.41|77.59|75.19|76.78|74.38|0
1639560000000|2021-12-15 09:20:00|76.78|74.38|76.46|74.06|76.85|74.45|76.46|74.06|0
1639560300000|2021-12-15 09:25:00|76.65|74.25|76.2|73.8|76.65|74.25|75.7|73.3|0
1639560600000|2021-12-15 09:30:00|76.04|73.64|77.1|74.7|77.23|74.83|76.04|73.64|0
1639560900000|2021-12-15 09:35:00|77.03|74.63|77.23|74.83|77.55|75.15|76.97|74.57|0
1639561200000|2021-12-15 09:40:00|77.16|74.76|77.03|74.63|77.35|74.95|76.65|74.25|0
1639561500000|2021-12-15 09:45:00|76.97|74.57|77.16|74.76|77.35|74.95|76.97|74.57|0
1639561800000|2021-12-15 09:50:00|77.19|74.79|76.77|74.37|77.42|75.02|76.77|74.37|0
1639562100000|2021-12-15 09:55:00|76.71|74.31|76.9|74.5|77.35|74.95|76.71|74.31|0
1639562400000|2021-12-15 10:00:00|76.83|74.43|77.09|74.69|77.22|74.82|76.58|74.18|0
1639562700000|2021-12-15 10:05:00|77.12|74.72|77.02|74.62|77.22|74.82|77.02|74.62|0
1639563000000|2021-12-15 10:10:00|77.09|74.69|76.7|74.3|77.09|74.69|76.64|74.24|0
1639563300000|2021-12-15 10:15:00|76.77|74.37|77.21|74.81|77.41|75.01|76.77|74.37|0
1639563600000|2021-12-15 10:20:00|77.15|74.75|77.08|74.68|77.28|74.88|76.89|74.49|0
1639563900000|2021-12-15 10:25:00|77.15|74.75|77.6|75.2|77.6|75.2|77.11|74.71|0
1639564200000|2021-12-15 10:30:00|77.53|75.13|77.4|75|77.89|75.49|77.34|74.94|0
1639564500000|2021-12-15 10:35:00|77.27|74.87|77.4|75|77.53|75.13|77.27|74.87|0
1639564800000|2021-12-15 10:40:00|77.43|75.03|77.79|75.39|77.79|75.39|77.27|74.87|0
1639565100000|2021-12-15 10:45:00|77.59|75.19|77.59|75.19|77.79|75.39|77.4|75|0
1639565400000|2021-12-15 10:50:00|77.46|75.06|77.59|75.19|77.65|75.25|77.33|74.93|0
1639565700000|2021-12-15 10:55:00|77.62|75.22|78.17|75.77|78.24|75.84|77.2|74.8|0
1639566000000|2021-12-15 11:00:00|78.24|75.84|77.59|75.19|78.3|75.9|77.52|75.12|0
1639566300000|2021-12-15 11:05:00|77.62|75.22|77.46|75.06|77.84|75.44|77.39|74.99|0
1639566600000|2021-12-15 11:10:00|77.39|74.99|77.13|74.73|77.46|75.06|77|74.6|0
1639566900000|2021-12-15 11:15:00|77.2|74.8|77|74.6|77.39|74.99|77|74.6|0
1639567200000|2021-12-15 11:20:00|77.03|74.63|76.62|74.22|77.03|74.63|75.91|73.51|0
1639567500000|2021-12-15 11:25:00|76.68|74.28|76.81|74.41|76.93|74.53|76.61|74.21|0
1639567800000|2021-12-15 11:30:00|76.74|74.34|76.04|73.64|76.74|74.34|75.97|73.57|0
1639568100000|2021-12-15 11:35:00|75.97|73.57|76.42|74.02|76.48|74.08|75.91|73.51|0
1639568400000|2021-12-15 11:40:00|76.39|73.99|76.54|74.14|76.74|74.34|76.35|73.95|0
1639568700000|2021-12-15 11:45:00|76.48|74.08|76.83|74.43|76.86|74.46|76.42|74.02|0
1639569000000|2021-12-15 11:50:00|76.86|74.46|76.86|74.46|77.09|74.69|76.74|74.34|0
1639569300000|2021-12-15 11:55:00|76.93|74.53|76.86|74.46|77.12|74.72|76.8|74.4|0
1639569600000|2021-12-15 12:00:00|76.92|74.52|77.05|74.65|77.5|75.1|76.92|74.52|0
1639569900000|2021-12-15 12:05:00|76.99|74.59|77.31|74.91|77.31|74.91|76.92|74.52|0
1639570200000|2021-12-15 12:10:00|77.24|74.84|77.56|75.16|77.63|75.23|77.18|74.78|0
1639570500000|2021-12-15 12:15:00|77.63|75.23|77.95|75.55|78.21|75.81|77.56|75.16|0
1639570800000|2021-12-15 12:20:00|77.89|75.49|77.27|74.87|77.89|75.49|77.17|74.77|0
1639571100000|2021-12-15 12:25:00|77.24|74.84|78.01|75.61|78.04|75.64|77.24|74.84|0
1639571400000|2021-12-15 12:30:00|77.98|75.58|78.14|75.74|78.27|75.87|77.95|75.55|0
1639571700000|2021-12-15 12:35:00|78.08|75.68|77.75|75.35|78.14|75.74|77.75|75.35|0
1639572000000|2021-12-15 12:40:00|77.81|75.41|78.01|75.61|78.01|75.61|77.75|75.35|0
1639572300000|2021-12-15 12:45:00|77.94|75.54|77.81|75.41|78.46|76.06|77.49|75.09|0
1639572600000|2021-12-15 12:50:00|77.88|75.48|77.36|74.96|77.88|75.48|77.23|74.83|0
1639572900000|2021-12-15 12:55:00|77.39|74.99|77.29|74.89|77.62|75.22|77.1|74.7|0
1639573200000|2021-12-15 13:00:00|77.23|74.83|77.42|75.02|77.87|75.47|77.16|74.76|0
1639573500000|2021-12-15 13:05:00|77.39|74.99|76.71|74.31|77.61|75.21|76.33|73.93|0
1639573800000|2021-12-15 13:10:00|76.77|74.37|77.61|75.21|77.67|75.27|76.77|74.37|0
1639574100000|2021-12-15 13:15:00|77.64|75.24|77.87|75.47|77.87|75.47|77.48|75.08|0
1639574400000|2021-12-15 13:20:00|77.93|75.53|77.87|75.47|78.52|76.12|77.8|75.4|0
1639574700000|2021-12-15 13:25:00|77.93|75.53|77.77|75.37|78.06|75.66|77.64|75.24|0
1639575000000|2021-12-15 13:30:00|77.7|75.3|78.12|75.72|79.1|76.7|77.6|75.2|0
1639575300000|2021-12-15 13:35:00|78.06|75.66|77.99|75.59|78.19|75.79|77.54|75.14|0
1639575600000|2021-12-15 13:40:00|77.93|75.53|77.21|74.81|77.99|75.59|77.15|74.75|0
1639575900000|2021-12-15 13:45:00|77.28|74.88|77.53|75.13|77.86|75.46|77.21|74.81|0
1639576200000|2021-12-15 13:50:00|77.6|75.2|77.4|75|77.79|75.39|77.27|74.87|0
1639576500000|2021-12-15 13:55:00|77.47|75.07|77.27|74.87|77.6|75.2|76.76|74.36|0
1639576800000|2021-12-15 14:00:00|77.14|74.74|77.66|75.26|77.72|75.32|76.63|74.23|0
1639577100000|2021-12-15 14:05:00|77.59|75.19|78.05|75.65|78.11|75.71|77.34|74.94|0
1639577400000|2021-12-15 14:10:00|77.98|75.58|77.72|75.32|78.05|75.65|77.46|75.06|0
1639577700000|2021-12-15 14:15:00|77.78|75.38|77.85|75.45|77.98|75.58|77.59|75.19|0
1639578000000|2021-12-15 14:20:00|77.91|75.51|77.72|75.32|78.3|75.9|77.72|75.32|0
1639578300000|2021-12-15 14:25:00|77.78|75.38|77.52|75.12|77.91|75.51|77.46|75.06|0
1639578600000|2021-12-15 14:30:00|77.65|75.25|76.17|73.77|78.49|76.09|76.11|73.71|0
1639578900000|2021-12-15 14:35:00|76.11|73.71|77.18|74.78|77.58|75.18|75.35|72.95|0
1639579200000|2021-12-15 14:40:00|76.99|74.59|75.53|73.13|76.99|74.59|75.27|72.87|0
1639579500000|2021-12-15 14:45:00|75.65|73.25|74.08|71.68|76.22|73.82|73.96|71.56|0
1639579800000|2021-12-15 14:50:00|74.27|71.87|74.14|71.74|74.52|72.12|73.58|71.18|0
1639580100000|2021-12-15 14:55:00|74.21|71.81|74.14|71.74|74.83|72.43|73.77|71.37|0
1639580400000|2021-12-15 15:00:00|74.23|71.83|74.83|72.43|75.14|72.74|72.96|70.56|0
1639580700000|2021-12-15 15:05:00|74.7|72.3|74.51|72.11|75.39|72.99|74.51|72.11|0
1639581000000|2021-12-15 15:10:00|74.45|72.05|74.45|72.05|75.26|72.86|74.01|71.61|0
1639581300000|2021-12-15 15:15:00|74.64|72.24|74.2|71.8|75.2|72.8|74.01|71.61|0
1639581600000|2021-12-15 15:20:00|74.07|71.67|74.7|72.3|75.45|73.05|74.07|71.67|0
1639581900000|2021-12-15 15:25:00|74.76|72.36|74.88|72.48|75.07|72.67|74.51|72.11|0
1639582200000|2021-12-15 15:30:00|74.91|72.51|75.57|73.17|75.57|73.17|74.69|72.29|0
1639582500000|2021-12-15 15:35:00|75.51|73.11|76.97|74.57|77.04|74.64|75.51|73.11|0
1639582800000|2021-12-15 15:40:00|76.84|74.44|76.25|73.85|77.42|75.02|74.87|72.47|0
1639583100000|2021-12-15 15:45:00|76.19|73.79|74.92|72.52|76.31|73.91|74.92|72.52|0
1639583400000|2021-12-15 15:50:00|75.11|72.71|74.54|72.14|75.17|72.77|74.48|72.08|0
1639583700000|2021-12-15 15:55:00|74.63|72.23|76.3|73.9|76.3|73.9|74.17|71.77|0
1639584000000|2021-12-15 16:00:00|76.23|73.83|76.61|74.21|76.99|74.59|75.73|73.33|0
1639584300000|2021-12-15 16:05:00|76.55|74.15|75.6|73.2|76.67|74.27|75.6|73.2|0
1639584600000|2021-12-15 16:10:00|75.53|73.13|75.03|72.63|75.91|73.51|74.84|72.44|0
1639584900000|2021-12-15 16:15:00|74.97|72.57|74.41|72.01|75.22|72.82|74.22|71.82|0
1639585200000|2021-12-15 16:20:00|74.28|71.88|75.34|72.94|75.47|73.07|74.03|71.63|0
1639585500000|2021-12-15 16:25:00|75.4|73|74.84|72.44|75.78|73.38|74.71|72.31|0
1639585800000|2021-12-15 16:30:00|74.78|72.38|73.81|71.41|74.9|72.5|73.41|71.01|0
1639586100000|2021-12-15 16:35:00|73.84|71.44|73.59|71.19|74.03|71.63|73.16|70.76|0
1639586400000|2021-12-15 16:40:00|73.66|71.26|73.9|71.5|74.02|71.62|73.04|70.64|0
1639586700000|2021-12-15 16:45:00|73.96|71.56|74.52|72.12|74.65|72.25|73.65|71.25|0
1639587000000|2021-12-15 16:50:00|74.46|72.06|74.83|72.43|74.96|72.56|73.96|71.56|0
1639587300000|2021-12-15 16:55:00|74.77|72.37|74.64|72.24|75.08|72.68|74.27|71.87|0
1639587600000|2021-12-15 17:00:00|74.52|72.12|75.33|72.93|75.45|73.05|74.39|71.99|0
1639587900000|2021-12-15 17:05:00|75.39|72.99|74.39|71.99|75.45|73.05|74.14|71.74|0
1639588200000|2021-12-15 17:10:00|74.51|72.11|74.26|71.86|74.7|72.3|74.2|71.8|0
1639588500000|2021-12-15 17:15:00|74.39|71.99|73.46|71.06|74.39|71.99|73.46|71.06|0
1639588800000|2021-12-15 17:20:00|73.52|71.12|73.83|71.43|74.07|71.67|73.4|71|0
1639589100000|2021-12-15 17:25:00|73.89|71.49|76.14|73.74|76.14|73.74|73.76|71.36|0
1639589400000|2021-12-15 17:30:00|76.08|73.68|76.46|74.06|76.46|74.06|75.76|73.36|0
1639589700000|2021-12-15 17:35:00|76.39|73.99|75.82|73.42|76.65|74.25|75.82|73.42|0
1639590000000|2021-12-15 17:40:00|75.88|73.48|75.25|72.85|75.95|73.55|75.19|72.79|0
1639590300000|2021-12-15 17:45:00|75.32|72.92|75.38|72.98|75.82|73.42|75|72.6|0
1639590600000|2021-12-15 17:50:00|75.44|73.04|76.51|74.11|76.51|74.11|75.38|72.98|0
1639590900000|2021-12-15 17:55:00|76.45|74.05|75.03|72.63|76.7|74.3|70.7|68.3|0
1639591200000|2021-12-15 18:00:00|74.96|72.56|76.55|74.15|77.06|74.66|74.96|72.56|0
1639591500000|2021-12-15 18:05:00|76.48|74.08|77.5|75.1|77.63|75.23|76.48|74.08|0
1639591800000|2021-12-15 18:10:00|77.56|75.16|77.05|74.65|77.56|75.16|76.61|74.21|0
1639592100000|2021-12-15 18:15:00|76.99|74.59|77.37|74.97|77.5|75.1|76.61|74.21|0
1639592400000|2021-12-15 18:20:00|77.3|74.9|76.92|74.52|77.3|74.9|76.67|74.27|0
1639592700000|2021-12-15 18:25:00|76.86|74.46|76.98|74.58|77.24|74.84|76.6|74.2|0
1639593000000|2021-12-15 18:30:00|77.05|74.65|77.43|75.03|77.88|75.48|76.79|74.39|0
1639593300000|2021-12-15 18:35:00|77.49|75.09|77.3|74.9|77.88|75.48|77.17|74.77|0
1639593600000|2021-12-15 18:40:00|77.23|74.83|77.87|75.47|77.87|75.47|76.79|74.39|0
1639593900000|2021-12-15 18:45:00|77.81|75.41|77.23|74.83|77.94|75.54|77.17|74.77|0
1639594200000|2021-12-15 18:50:00|77.3|74.9|76.53|74.13|77.42|75.02|76.28|73.88|0
1639594500000|2021-12-15 18:55:00|76.59|74.19|78.22|75.82|78.41|76.01|76.53|74.13|0
1639594800000|2021-12-15 19:00:00|77.26|74.86|80.99|78.59|80.99|78.59|73.78|71.38|0
1639595100000|2021-12-15 19:05:00|81.92|79.52|78.21|75.81|83.6|81.2|76|73.6|0
1639595400000|2021-12-15 19:10:00|78.28|75.88|80.8|78.4|80.93|78.53|77.43|75.03|0
1639595700000|2021-12-15 19:15:00|80.76|78.36|80.56|78.16|80.86|78.46|79.39|76.99|0
1639596000000|2021-12-15 19:20:00|80.53|78.13|77.62|75.22|80.59|78.19|77.36|74.96|0
1639596300000|2021-12-15 19:25:00|77.36|74.96|76.25|73.85|77.42|75.02|74.34|71.94|0
1639596600000|2021-12-15 19:30:00|76.19|73.79|75.71|73.31|77.42|75.02|75.04|72.64|0
1639596900000|2021-12-15 19:35:00|75.74|73.34|79.25|76.85|79.59|77.19|75.55|73.15|0
1639597200000|2021-12-15 19:40:00|79.12|76.72|78.07|75.67|80.92|78.52|77.74|75.34|0
1639597500000|2021-12-15 19:45:00|78.33|75.93|78.85|76.45|80.38|77.98|78|75.6|0
1639597800000|2021-12-15 19:50:00|77.94|75.54|80.92|78.52|80.92|78.52|77.54|75.14|0
1639598100000|2021-12-15 19:55:00|80.85|78.45|78.72|76.32|81.52|79.12|78.26|75.86|0
1639598400000|2021-12-15 20:00:00|79.05|76.65|80.58|78.18|81.38|78.98|78.78|76.38|0
1639598700000|2021-12-15 20:05:00|80.71|78.31|85.19|82.79|85.29|82.89|80.38|77.98|0
1639599000000|2021-12-15 20:10:00|85.02|82.62|86.49|84.09|86.49|84.09|84.46|82.06|0
1639599300000|2021-12-15 20:15:00|86.13|83.73|82.69|80.29|90.35|87.95|81.99|79.59|0
1639599600000|2021-12-15 20:20:00|82.83|80.43|84.97|82.57|88.2|85.8|82.48|80.08|0
1639599900000|2021-12-15 20:25:00|85.26|82.86|86.11|83.71|86.26|83.86|84.12|81.72|0
1639600200000|2021-12-15 20:30:00|86.33|83.93|85.82|83.42|86.83|84.43|84.9|82.5|0
1639600500000|2021-12-15 20:35:00|86|83.6|87.84|85.44|87.92|85.52|86|83.6|0
1639600800000|2021-12-15 20:40:00|87.77|85.37|84.4|82|88.28|85.88|84.15|81.75|0
1639601100000|2021-12-15 20:45:00|84.68|82.28|82.57|80.17|85.04|82.64|82.36|79.96|0
1639601400000|2021-12-15 20:50:00|83.3|80.9|90.3|87.9|90.6|88.2|83.3|80.9|0
1639601700000|2021-12-15 20:55:00|90.16|87.76|90.97|88.57|92.34|89.94|90.08|87.68|0
1639602000000|2021-12-15 21:00:00|90.67|88.27|92.31|89.91|92.61|90.21|90.6|88.2|0
1639602300000|2021-12-15 21:05:00|92.38|89.98|92.08|89.68|92.98|90.58|91.56|89.16|0
1639602600000|2021-12-15 21:10:00|92.01|89.61|91.63|89.23|92.08|89.68|91.56|89.16|0
1639602900000|2021-12-15 21:15:00|91.91|89.11|91.57|88.77|92.05|89.25|91.57|88.77|0
1639603200000|2021-12-15 21:20:00|91.61|88.81|92.05|89.25|92.13|89.33|91.46|88.66|0
1639603500000|2021-12-15 21:25:00|91.98|89.18|92.2|89.4|92.2|89.4|91.9|89.1|0
1639603800000|2021-12-15 21:30:00|92.12|89.32|91.82|89.02|92.2|89.4|91.68|88.88|0
1639604100000|2021-12-15 21:35:00|91.9|89.1|91.97|89.17|92.05|89.25|91.6|88.8|0
1639604400000|2021-12-15 21:40:00|91.9|89.1|92.12|89.32|92.27|89.47|91.82|89.02|0
1639604700000|2021-12-15 21:45:00|92.19|89.39|92.19|89.39|92.57|89.77|92.12|89.32|0
1639605000000|2021-12-15 21:50:00|92.34|89.54|92.23|89.43|92.34|89.54|92.19|89.39|0
1639605300000|2021-12-15 21:55:00|92.19|89.39|92.22|89.42|92.56|89.76|92.19|89.39|0
1639605600000|2021-12-15 22:00:00|92.24|89.44|92.35|89.55|92.44|89.64|92.19|89.39|0
1639605900000|2021-12-15 22:05:00|92.39|89.59|92.32|89.52|92.39|89.59|92.23|89.43|0
1639606200000|2021-12-15 22:10:00|92.43|89.63|92.38|89.58|92.43|89.63|92.3|89.5|0
1639606500000|2021-12-15 22:15:00|92.35|89.55|92.42|89.62|92.45|89.65|92.35|89.55|0
1639606800000|2021-12-15 22:20:00|92.41|89.61|92.6|89.8|92.6|89.8|92.41|89.61|0
1639607100000|2021-12-15 22:25:00|92.48|89.68|92.41|89.61|92.54|89.74|92.35|89.55|0
1639607400000|2021-12-15 22:30:00|92.35|89.55|92.41|89.61|92.41|89.61|92.35|89.55|0
1639607700000|2021-12-15 22:35:00|92.43|89.63|92.54|89.74|92.55|89.75|92.41|89.61|0
1639608000000|2021-12-15 22:40:00|92.55|89.75|92.57|89.77|92.57|89.77|92.51|89.71|0
1639608300000|2021-12-15 22:45:00|92.51|89.71|92.52|89.72|92.59|89.79|92.51|89.71|0
1639608600000|2021-12-15 22:50:00|92.51|89.71|92.42|89.62|92.53|89.73|92.42|89.62|0
1639608900000|2021-12-15 22:55:00|92.4|89.6|92.35|89.55|92.4|89.6|92.35|89.55|0
1639609200000|2021-12-15 23:00:00|92.13|89.33|93.44|90.64|93.74|90.94|92.02|89.22|0
1639609500000|2021-12-15 23:05:00|93.52|90.72|93.52|90.72|94.05|91.25|93.37|90.57|0
1639609800000|2021-12-15 23:10:00|93.59|90.79|94.35|91.55|94.42|91.62|93.29|90.49|0
1639610100000|2021-12-15 23:15:00|94.27|91.47|94.72|91.92|94.72|91.92|94.04|91.24|0
1639610400000|2021-12-15 23:20:00|94.65|91.85|94.65|91.85|95.03|92.23|94.42|91.62|0
1639610700000|2021-12-15 23:25:00|94.72|91.92|94.49|91.69|94.8|92|94.34|91.54|0
1639611000000|2021-12-15 23:30:00|94.57|91.77|94.64|91.84|94.91|92.11|94.41|91.61|0
1639611300000|2021-12-15 23:35:00|93.28|90.48|93.2|90.4|93.62|90.82|93.2|90.4|0
1639611600000|2021-12-15 23:40:00|93.28|90.48|93.5|90.7|93.65|90.85|93.2|90.4|0
1639611900000|2021-12-15 23:45:00|93.35|90.55|94.14|91.34|94.18|91.38|93.35|90.55|0
1639612200000|2021-12-15 23:50:00|94.18|91.38|93.65|90.85|94.29|91.49|93.35|90.55|0
1639612500000|2021-12-15 23:55:00|93.61|90.81|93.8|91|93.84|91.04|93.5|90.7|0
1639612800000|2021-12-16 00:00:00|93.76|90.96|92.45|89.65|93.76|90.96|92.33|89.53|0
1639613100000|2021-12-16 00:05:00|92.52|89.72|92.22|89.42|92.9|90.1|92.03|89.23|0
1639613400000|2021-12-16 00:10:00|92.15|89.35|92.07|89.27|92.74|89.94|92|89.2|0
1639613700000|2021-12-16 00:15:00|92.14|89.34|91.99|89.19|92.67|89.87|91.77|88.97|0
1639614000000|2021-12-16 00:20:00|91.92|89.12|92.36|89.56|92.36|89.56|91.77|88.97|0
1639614300000|2021-12-16 00:25:00|92.44|89.64|92.14|89.34|92.44|89.64|91.92|89.12|0
1639614600000|2021-12-16 00:30:00|92.29|89.49|92.66|89.86|92.74|89.94|91.99|89.19|0
1639614900000|2021-12-16 00:35:00|92.59|89.79|92.88|90.08|92.88|90.08|92.51|89.71|0
1639615200000|2021-12-16 00:40:00|92.84|90.04|93.18|90.38|93.41|90.61|92.84|90.04|0
1639615500000|2021-12-16 00:45:00|93.26|90.46|93.26|90.46|93.41|90.61|93.14|90.34|0
1639615800000|2021-12-16 00:50:00|93.33|90.53|92.8|90|93.41|90.61|92.73|89.93|0
1639616100000|2021-12-16 00:55:00|92.76|89.96|92.43|89.63|92.88|90.08|92.39|89.59|0
1639616400000|2021-12-16 01:00:00|92.35|89.55|92.91|90.11|93.03|90.23|92.28|89.48|0
1639616700000|2021-12-16 01:05:00|92.88|90.08|92.27|89.47|92.88|90.08|92.27|89.47|0
1639617000000|2021-12-16 01:10:00|92.31|89.51|92.8|90|92.87|90.07|92.27|89.47|0
1639617300000|2021-12-16 01:15:00|92.83|90.03|92.27|89.47|92.87|90.07|92.2|89.4|0
1639617600000|2021-12-16 01:20:00|92.23|89.43|93.02|90.22|93.13|90.33|92.23|89.43|0
1639617900000|2021-12-16 01:25:00|92.94|90.14|92.87|90.07|92.98|90.18|92.72|89.92|0
1639618200000|2021-12-16 01:30:00|92.94|90.14|93.58|90.78|93.62|90.82|92.9|90.1|0
1639618500000|2021-12-16 01:35:00|93.62|90.82|92.9|90.1|93.69|90.89|92.79|89.99|0
1639618800000|2021-12-16 01:40:00|92.86|90.06|92.71|89.91|93.09|90.29|92.56|89.76|0
1639619100000|2021-12-16 01:45:00|92.64|89.84|91.52|88.72|92.64|89.84|91.44|88.64|0
1639619400000|2021-12-16 01:50:00|91.44|88.64|90.92|88.12|91.67|88.87|90.7|87.9|0
1639619700000|2021-12-16 01:55:00|90.85|88.05|90.92|88.12|91.33|88.53|90.55|87.75|0
1639620000000|2021-12-16 02:00:00|91.14|88.34|91.55|88.75|91.66|88.86|91.07|88.27|0
1639620300000|2021-12-16 02:05:00|91.59|88.79|91.36|88.56|91.73|88.93|91.21|88.41|0
1639620600000|2021-12-16 02:10:00|91.32|88.52|91.73|88.93|91.73|88.93|91.25|88.45|0
1639620900000|2021-12-16 02:15:00|91.81|89.01|92.78|89.98|93|90.2|91.81|89.01|0
1639621200000|2021-12-16 02:20:00|92.74|89.94|92.85|90.05|93|90.2|92.7|89.9|0
1639621500000|2021-12-16 02:25:00|92.77|89.97|92.77|89.97|92.88|90.08|92.66|89.86|0
1639621800000|2021-12-16 02:30:00|92.7|89.9|92.32|89.52|92.7|89.9|92.32|89.52|0
1639622100000|2021-12-16 02:35:00|92.4|89.6|92.24|89.44|92.4|89.6|92.1|89.3|0
1639622400000|2021-12-16 02:40:00|92.17|89.37|92.17|89.37|92.24|89.44|91.95|89.15|0
1639622700000|2021-12-16 02:45:00|92.2|89.4|92.02|89.22|92.54|89.74|91.94|89.14|0
1639623000000|2021-12-16 02:50:00|91.98|89.18|92.24|89.44|92.39|89.59|91.87|89.07|0
1639623300000|2021-12-16 02:55:00|92.17|89.37|92.54|89.74|92.76|89.96|92.09|89.29|0
1639623600000|2021-12-16 03:00:00|92.5|89.7|92.46|89.66|92.61|89.81|92.31|89.51|0
1639623900000|2021-12-16 03:05:00|92.42|89.62|92.91|90.11|92.91|90.11|92.39|89.59|0
1639624200000|2021-12-16 03:10:00|92.98|90.18|92.53|89.73|93.02|90.22|92.38|89.58|0
1639624500000|2021-12-16 03:15:00|92.61|89.81|92.64|89.84|92.76|89.96|92.46|89.66|0
1639624800000|2021-12-16 03:20:00|92.61|89.81|92.6|89.8|92.9|90.1|92.53|89.73|0
1639625100000|2021-12-16 03:25:00|92.64|89.84|92.45|89.65|92.68|89.88|92.23|89.43|0
1639625400000|2021-12-16 03:30:00|92.38|89.58|92.68|89.88|92.9|90.1|92.3|89.5|0
1639625700000|2021-12-16 03:35:00|92.83|90.03|93.2|90.4|93.43|90.63|92.75|89.95|0
1639626000000|2021-12-16 03:40:00|93.12|90.32|93.05|90.25|93.2|90.4|92.97|90.17|0
1639626300000|2021-12-16 03:45:00|92.97|90.17|93.2|90.4|93.27|90.47|92.97|90.17|0
1639626600000|2021-12-16 03:50:00|93.27|90.47|92.97|90.17|93.42|90.62|92.97|90.17|0
1639626900000|2021-12-16 03:55:00|93|90.2|93.19|90.39|93.42|90.62|92.97|90.17|0
1639627200000|2021-12-16 04:00:00|93.42|90.62|93.57|90.77|93.87|91.07|93.27|90.47|0
1639627500000|2021-12-16 04:05:00|93.49|90.69|93.79|90.99|94.1|91.3|93.49|90.69|0
1639627800000|2021-12-16 04:10:00|93.64|90.84|93.72|90.92|93.79|90.99|93.56|90.76|0
1639628100000|2021-12-16 04:15:00|93.71|90.91|93.56|90.76|93.79|90.99|93.49|90.69|0
1639628400000|2021-12-16 04:20:00|93.49|90.69|93.71|90.91|93.71|90.91|93.26|90.46|0
1639628700000|2021-12-16 04:25:00|93.64|90.84|94.09|91.29|94.32|91.52|93.56|90.76|0
1639629000000|2021-12-16 04:30:00|94.12|91.32|94.16|91.36|94.24|91.44|93.78|90.98|0
1639629300000|2021-12-16 04:35:00|94.24|91.44|94.16|91.36|94.31|91.51|94.09|91.29|0
1639629600000|2021-12-16 04:40:00|94.08|91.28|94.23|91.43|94.46|91.66|94.08|91.28|0
1639629900000|2021-12-16 04:45:00|94.16|91.36|94.16|91.36|94.23|91.43|94.08|91.28|0
1639630200000|2021-12-16 04:50:00|94.08|91.28|94.16|91.36|94.31|91.51|94.08|91.28|0
1639630500000|2021-12-16 04:55:00|94.08|91.28|94.46|91.66|94.46|91.66|94|91.2|0
1639630800000|2021-12-16 05:00:00|94.53|91.73|94.46|91.66|94.61|91.81|94.23|91.43|0
1639631100000|2021-12-16 05:05:00|94.49|91.69|94.07|91.27|94.61|91.81|94.07|91.27|0
1639631400000|2021-12-16 05:10:00|94|91.2|94.3|91.5|94.45|91.65|94|91.2|0
1639631700000|2021-12-16 05:15:00|94.34|91.54|94.41|91.61|94.45|91.65|94.22|91.42|0
1639632000000|2021-12-16 05:20:00|94.37|91.57|94.22|91.42|94.6|91.8|94.15|91.35|0
1639632300000|2021-12-16 05:25:00|94.3|91.5|94.6|91.8|94.6|91.8|94.3|91.5|0
1639632600000|2021-12-16 05:30:00|94.75|91.95|95.28|92.48|95.67|92.87|94.75|91.95|0
1639632900000|2021-12-16 05:35:00|95.36|92.56|95.43|92.63|95.74|92.94|95.36|92.56|0
1639633200000|2021-12-16 05:40:00|95.36|92.56|95.13|92.33|95.36|92.56|95.05|92.25|0
1639633500000|2021-12-16 05:45:00|95.2|92.4|95.58|92.78|95.97|93.17|95.13|92.33|0
1639633800000|2021-12-16 05:50:00|95.66|92.86|95.81|93.01|95.97|93.17|95.58|92.78|0
1639634100000|2021-12-16 05:55:00|95.89|93.09|95.81|93.01|95.89|93.09|95.58|92.78|0
1639634400000|2021-12-16 06:00:00|95.73|92.93|95.89|93.09|96.04|93.24|95.58|92.78|0
1639634700000|2021-12-16 06:05:00|95.92|93.12|96.5|93.7|96.66|93.86|95.92|93.12|0
1639635000000|2021-12-16 06:10:00|96.42|93.62|96.5|93.7|96.54|93.74|96.11|93.31|0
1639635300000|2021-12-16 06:15:00|96.58|93.78|96.69|93.89|96.73|93.93|96.34|93.54|0
1639635600000|2021-12-16 06:20:00|96.73|93.93|96.57|93.77|96.81|94.01|96.49|93.69|0
1639635900000|2021-12-16 06:25:00|96.53|93.73|96.8|94|97.34|94.54|96.53|93.73|0
1639636200000|2021-12-16 06:30:00|96.72|93.92|96.34|93.54|96.72|93.92|96.18|93.38|0
1639636500000|2021-12-16 06:35:00|96.26|93.46|96.49|93.69|96.64|93.84|96.18|93.38|0
1639636800000|2021-12-16 06:40:00|96.57|93.77|98.17|95.37|98.21|95.41|96.49|93.69|0
1639637100000|2021-12-16 06:45:00|98.21|95.41|97.66|94.86|98.36|95.56|97.66|94.86|0
1639637400000|2021-12-16 06:50:00|97.74|94.94|98.2|95.4|98.36|95.56|97.66|94.86|0
1639637700000|2021-12-16 06:55:00|98.13|95.33|98.2|95.4|98.28|95.48|97.89|95.09|0
1639638000000|2021-12-16 07:00:00|98.36|95.56|98.98|96.18|99.21|96.41|97.81|95.01|0
1639638300000|2021-12-16 07:05:00|99.06|96.26|99.92|97.12|99.96|97.16|99.06|96.26|0
1639638600000|2021-12-16 07:10:00|99.84|97.04|100.39|97.59|100.95|98.15|99.6|96.8|0
1639638900000|2021-12-16 07:15:00|100.47|97.67|101.18|98.38|101.5|98.7|100.47|97.67|0
1639639200000|2021-12-16 07:20:00|101.26|98.46|100.18|97.38|105.04|102.24|100.18|97.38|0
1639639500000|2021-12-16 07:25:00|100.22|97.42|101.67|98.87|101.75|98.95|99.86|97.06|0
1639639800000|2021-12-16 07:30:00|101.59|98.79|101.51|98.71|101.99|99.19|101.19|98.39|0
1639640100000|2021-12-16 07:35:00|101.43|98.63|101.35|98.55|101.51|98.71|101.03|98.23|0
1639640400000|2021-12-16 07:40:00|101.43|98.63|101.9|99.1|101.9|99.1|101.27|98.47|0
1639640700000|2021-12-16 07:45:00|101.7|98.9|101.03|98.23|101.7|98.9|100.95|98.15|0
1639641000000|2021-12-16 07:50:00|100.95|98.15|100|97.2|101.19|98.39|99.92|97.12|0
1639641300000|2021-12-16 07:55:00|99.92|97.12|100.08|97.28|100.11|97.31|99.76|96.96|0
1639641600000|2021-12-16 08:00:00|100|97.2|98.23|95.43|100.55|97.75|98.12|95.32|0
1639641900000|2021-12-16 08:05:00|98|95.6|97.44|95.04|98.54|96.14|97.29|94.89|0
1639642200000|2021-12-16 08:10:00|97.4|95|96.94|94.54|97.6|95.2|96.51|94.11|0
1639642500000|2021-12-16 08:15:00|96.9|94.5|96.7|94.3|97.44|95.04|96.44|94.04|0
1639642800000|2021-12-16 08:20:00|96.67|94.27|98.06|95.66|98.18|95.78|96.67|94.27|0
1639643100000|2021-12-16 08:25:00|97.98|95.58|97.52|95.12|98.22|95.82|97.44|95.04|0
1639643400000|2021-12-16 08:30:00|97.44|95.04|98.29|95.89|98.29|95.89|97.28|94.88|0
1639643700000|2021-12-16 08:35:00|98.22|95.82|99.55|97.15|99.79|97.39|98.21|95.81|0
1639644000000|2021-12-16 08:40:00|99.43|97.03|99.55|97.15|99.78|97.38|99.08|96.68|0
1639644300000|2021-12-16 08:45:00|99.63|97.23|99.86|97.46|99.86|97.46|99.31|96.91|0
1639644600000|2021-12-16 08:50:00|99.94|97.54|99.86|97.46|100.41|98.01|99.31|96.91|0
1639644900000|2021-12-16 08:55:00|99.78|97.38|99.7|97.3|100.25|97.85|99.38|96.98|0
1639645200000|2021-12-16 09:00:00|99.62|97.22|98.99|96.59|99.7|97.3|98.91|96.51|0
1639645500000|2021-12-16 09:05:00|98.95|96.55|98.01|95.61|99.14|96.74|98.01|95.61|0
1639645800000|2021-12-16 09:10:00|98.05|95.65|98.83|96.43|98.91|96.51|97.85|95.45|0
1639646100000|2021-12-16 09:15:00|98.75|96.35|98.28|95.88|98.83|96.43|98.2|95.8|0
1639646400000|2021-12-16 09:20:00|98.2|95.8|98.12|95.72|98.55|96.15|98.04|95.64|0
1639646700000|2021-12-16 09:25:00|98.35|95.95|97.96|95.56|98.35|95.95|97.88|95.48|0
1639647000000|2021-12-16 09:30:00|98.04|95.64|98.82|96.42|98.9|96.5|97.96|95.56|0
1639647300000|2021-12-16 09:35:00|98.74|96.34|98.11|95.71|98.74|96.34|97.96|95.56|0
1639647600000|2021-12-16 09:40:00|98.19|95.79|98.74|96.34|98.82|96.42|98.04|95.64|0
1639647900000|2021-12-16 09:45:00|98.66|96.26|98.66|96.26|99.21|96.81|98.66|96.26|0
1639648200000|2021-12-16 09:50:00|98.58|96.18|98.74|96.34|98.97|96.57|98.42|96.02|0
1639648500000|2021-12-16 09:55:00|98.69|96.29|99.05|96.65|99.13|96.73|98.66|96.26|0
1639648800000|2021-12-16 10:00:00|98.97|96.57|99.36|96.96|99.36|96.96|98.34|95.94|0
1639649100000|2021-12-16 10:05:00|99.28|96.88|99.04|96.64|99.28|96.88|98.89|96.49|0
1639649400000|2021-12-16 10:10:00|98.97|96.57|99.36|96.96|99.59|97.19|98.97|96.57|0
1639649700000|2021-12-16 10:15:00|99.28|96.88|99.67|97.27|99.67|97.27|99.28|96.88|0
1639650000000|2021-12-16 10:20:00|99.59|97.19|99.67|97.27|99.83|97.43|99.12|96.72|0
1639650300000|2021-12-16 10:25:00|99.59|97.19|99.12|96.72|99.59|97.19|99.04|96.64|0
1639650600000|2021-12-16 10:30:00|99.04|96.64|101.37|98.97|101.53|99.13|99.04|96.64|0
1639650900000|2021-12-16 10:35:00|101.29|98.89|101.37|98.97|101.49|99.09|101.13|98.73|0
1639651200000|2021-12-16 10:40:00|101.29|98.89|101.96|99.56|102.01|99.61|101.13|98.73|0
1639651500000|2021-12-16 10:45:00|101.93|99.53|101.61|99.21|102.09|99.69|101.61|99.21|0
1639651800000|2021-12-16 10:50:00|101.8|99.4|102.24|99.84|102.24|99.84|101.68|99.28|0
1639652100000|2021-12-16 10:55:00|102.32|99.92|103.28|100.88|103.36|100.96|102.32|99.92|0
1639652400000|2021-12-16 11:00:00|103.36|100.96|102.96|100.56|103.44|101.04|102.96|100.56|0
1639652700000|2021-12-16 11:05:00|102.88|100.48|103.12|100.72|103.12|100.72|102.88|100.48|0
1639653000000|2021-12-16 11:10:00|103.2|100.8|103.76|101.36|104.17|101.77|103.12|100.72|0
1639653300000|2021-12-16 11:15:00|103.68|101.28|104.08|101.68|104.25|101.85|103.68|101.28|0
1639653600000|2021-12-16 11:20:00|104.16|101.76|104.32|101.92|104.73|102.33|103.92|101.52|0
1639653900000|2021-12-16 11:25:00|104.4|102|104.97|102.57|105.46|103.06|104.4|102|0
1639654200000|2021-12-16 11:30:00|105.13|102.73|105.7|103.3|105.79|103.39|105.05|102.65|0
1639654500000|2021-12-16 11:35:00|108.94|106.54|105.66|103.26|108.94|106.54|104.29|101.89|0
1639654800000|2021-12-16 11:40:00|105.74|103.34|105.7|103.3|105.82|103.42|105.5|103.1|0
1639655100000|2021-12-16 11:45:00|105.66|103.26|106.56|104.16|106.64|104.24|105.58|103.18|0
1639655400000|2021-12-16 11:50:00|106.39|103.99|105.33|102.93|106.56|104.16|105.17|102.77|0
1639655700000|2021-12-16 11:55:00|105.41|103.01|105.33|102.93|105.45|103.05|105.16|102.76|0
1639656000000|2021-12-16 12:00:00|105.24|102.84|104.47|102.07|105.24|102.84|104.11|101.71|0
1639656300000|2021-12-16 12:05:00|104.51|102.11|103.7|101.3|104.51|102.11|103.46|101.06|0
1639656600000|2021-12-16 12:10:00|103.62|101.22|103.78|101.38|104.51|102.11|103.54|101.14|0
1639656900000|2021-12-16 12:15:00|103.7|101.3|103.3|100.9|104.1|101.7|103.22|100.82|0
1639657200000|2021-12-16 12:20:00|103.54|101.14|103.86|101.46|103.86|101.46|103.13|100.73|0
1639657500000|2021-12-16 12:25:00|103.94|101.54|103.29|100.89|104.1|101.7|103.21|100.81|0
1639657800000|2021-12-16 12:30:00|103.21|100.81|103.69|101.29|103.94|101.54|103.21|100.81|0
1639658100000|2021-12-16 12:35:00|103.61|101.21|103.69|101.29|103.93|101.53|103.53|101.13|0
1639658400000|2021-12-16 12:40:00|103.65|101.25|103.05|100.65|103.69|101.29|102.97|100.57|0
1639658700000|2021-12-16 12:45:00|102.97|100.57|103.37|100.97|103.45|101.05|102.64|100.24|0
1639659000000|2021-12-16 12:50:00|103.28|100.88|103.04|100.64|103.53|101.13|102.72|100.32|0
1639659300000|2021-12-16 12:55:00|103|100.6|103.12|100.72|103.12|100.72|102.72|100.32|0
1639659600000|2021-12-16 13:00:00|103.2|100.8|102.8|100.4|103.28|100.88|102.56|100.16|0
1639659900000|2021-12-16 13:05:00|102.96|100.56|100.93|98.53|102.96|100.56|99.74|97.34|0
1639660200000|2021-12-16 13:10:00|100.86|98.46|101.05|98.65|101.65|99.25|100.7|98.3|0
1639660500000|2021-12-16 13:15:00|101.09|98.69|101.17|98.77|101.41|99.01|100.77|98.37|0
1639660800000|2021-12-16 13:20:00|101.25|98.85|102.72|100.32|102.72|100.32|101.17|98.77|0
1639661100000|2021-12-16 13:25:00|102.64|100.24|102.76|100.36|102.88|100.48|102.48|100.08|0
1639661400000|2021-12-16 13:30:00|102.72|100.32|102|99.6|103.12|100.72|101.92|99.52|0
1639661700000|2021-12-16 13:35:00|102.08|99.68|101.44|99.04|102.2|99.8|101.44|99.04|0
1639662000000|2021-12-16 13:40:00|101.52|99.12|101.2|98.8|101.68|99.28|100.73|98.33|0
1639662300000|2021-12-16 13:45:00|101.12|98.72|99.86|97.46|101.12|98.72|99.15|96.75|0
1639662600000|2021-12-16 13:50:00|99.78|97.38|99.85|97.45|100.29|97.89|99.46|97.06|0
1639662900000|2021-12-16 13:55:00|99.78|97.38|100.64|98.24|100.8|98.4|99.62|97.22|0
1639663200000|2021-12-16 14:00:00|100.72|98.32|99.62|97.22|100.72|98.32|98.6|96.2|0
1639663500000|2021-12-16 14:05:00|99.46|97.06|98.99|96.59|99.69|97.29|98.99|96.59|0
1639663800000|2021-12-16 14:10:00|99.07|96.67|99.72|97.32|99.88|97.48|97.48|95.08|0
1639664100000|2021-12-16 14:15:00|97.69|95.29|100.35|97.95|100.35|97.95|97.69|95.29|0
1639664400000|2021-12-16 14:20:00|100.27|97.87|100.5|98.1|100.82|98.42|100.11|97.71|0
1639664700000|2021-12-16 14:25:00|100.54|98.14|99.32|96.92|100.58|98.18|99.25|96.85|0
1639665000000|2021-12-16 14:30:00|99.87|97.47|98|95.6|99.95|97.55|97.38|94.98|0
1639665300000|2021-12-16 14:35:00|98.15|95.75|96.45|94.05|100.11|97.71|96.45|94.05|0
1639665600000|2021-12-16 14:40:00|96.53|94.13|95.2|92.8|97.61|95.21|93.66|91.26|0
1639665900000|2021-12-16 14:45:00|95.08|92.68|98.43|96.03|98.58|96.18|94.97|92.57|0
1639666200000|2021-12-16 14:50:00|98.5|96.1|97.71|95.31|98.5|96.1|95.5|93.1|0
1639666500000|2021-12-16 14:55:00|97.86|95.46|93.29|90.89|97.86|95.46|93.29|90.89|0
1639666800000|2021-12-16 15:00:00|93.44|91.04|92.62|90.22|94.04|91.64|91.44|89.04|0
1639667100000|2021-12-16 15:05:00|92.59|90.19|91.21|88.81|93.37|90.97|90.99|88.59|0
1639667400000|2021-12-16 15:10:00|91.07|88.67|92.92|90.52|93.37|90.97|91.07|88.67|0
1639667700000|2021-12-16 15:15:00|93.14|90.74|94.12|91.72|94.57|92.17|91.88|89.48|0
1639668000000|2021-12-16 15:20:00|94.04|91.64|94.95|92.55|95.1|92.7|93.74|91.34|0
1639668300000|2021-12-16 15:25:00|95.03|92.63|96.71|94.31|97.25|94.85|94.87|92.47|0
1639668600000|2021-12-16 15:30:00|96.78|94.38|96.94|94.54|98.1|95.7|96.24|93.84|0
1639668900000|2021-12-16 15:35:00|97.01|94.61|98.05|95.65|99.05|96.65|94.92|92.52|0
1639669200000|2021-12-16 15:40:00|97.97|95.57|97.43|95.03|98.9|96.5|97.43|95.03|0
1639669500000|2021-12-16 15:45:00|97.51|95.11|99.36|96.96|99.91|97.51|97.51|95.11|0
1639669800000|2021-12-16 15:50:00|99.28|96.88|98.43|96.03|99.9|97.5|98.35|95.95|0
1639670100000|2021-12-16 15:55:00|98.58|96.18|95.85|93.45|99.2|96.8|94.71|92.31|0
1639670400000|2021-12-16 16:00:00|95.77|93.37|91.78|89.38|96|93.6|91.41|89.01|0
1639670700000|2021-12-16 16:05:00|91.85|89.45|91.78|89.38|92.67|90.27|90.6|88.2|0
1639671000000|2021-12-16 16:10:00|91.7|89.3|90.81|88.41|92.22|89.82|90.23|87.83|0
1639671300000|2021-12-16 16:15:00|90.74|88.34|92.37|89.97|92.97|90.57|90.74|88.34|0
1639671600000|2021-12-16 16:20:00|92.52|90.12|92.74|90.34|93.57|91.17|92.22|89.82|0
1639671900000|2021-12-16 16:25:00|92.67|90.27|92.89|90.49|93.11|90.71|91.85|89.45|0
1639672200000|2021-12-16 16:30:00|92.66|90.26|90.96|88.56|93.11|90.71|90.59|88.19|0
1639672500000|2021-12-16 16:35:00|90.88|88.48|92.83|90.43|93.43|91.03|90.88|88.48|0
1639672800000|2021-12-16 16:40:00|92.75|90.35|93.53|91.13|93.87|91.47|92.75|90.35|0
1639673100000|2021-12-16 16:45:00|93.42|91.02|92.97|90.57|94.02|91.62|91.79|89.39|0
1639673400000|2021-12-16 16:50:00|93.05|90.65|92.3|89.9|93.5|91.1|92.08|89.68|0
1639673700000|2021-12-16 16:55:00|92.6|90.2|91.34|88.94|92.82|90.42|91.05|88.65|0
1639674000000|2021-12-16 17:00:00|91.2|88.8|91.23|88.83|92.52|90.12|90.76|88.36|0
1639674300000|2021-12-16 17:05:00|91.27|88.87|90.87|88.47|91.27|88.87|87.96|85.56|0
1639674600000|2021-12-16 17:10:00|90.94|88.54|92.07|89.67|92.88|90.48|90.87|88.47|0
1639674900000|2021-12-16 17:15:00|91.85|89.45|92.37|89.97|92.44|90.04|91.41|89.01|0
1639675200000|2021-12-16 17:20:00|92.29|89.89|92.44|90.04|93.92|91.52|92.29|89.89|0
1639675500000|2021-12-16 17:25:00|92.36|89.96|92|89.6|92.51|90.11|91.27|88.87|0
1639675800000|2021-12-16 17:30:00|91.85|89.45|92.07|89.67|92.44|90.04|91.41|89.01|0
1639676100000|2021-12-16 17:35:00|91.99|89.59|91.59|89.19|92.73|90.33|91.33|88.93|0
1639676400000|2021-12-16 17:40:00|91.48|89.08|91.04|88.64|91.7|89.3|90.97|88.57|0
1639676700000|2021-12-16 17:45:00|91.11|88.71|89.67|87.27|91.84|89.44|89.67|87.27|0
1639677000000|2021-12-16 17:50:00|89.74|87.34|89.31|86.91|90.53|88.13|89.09|86.69|0
1639677300000|2021-12-16 17:55:00|89.45|87.05|88.37|85.97|89.52|87.12|88.37|85.97|0
1639677600000|2021-12-16 18:00:00|88.52|86.12|89.37|86.97|89.95|87.55|88.52|86.12|0
1639677900000|2021-12-16 18:05:00|89.3|86.9|90.38|87.98|90.38|87.98|88.51|86.11|0
1639678200000|2021-12-16 18:10:00|90.24|87.84|91.61|89.21|91.76|89.36|90.09|87.69|0
1639678500000|2021-12-16 18:15:00|91.69|89.29|91.91|89.51|91.98|89.58|90.89|88.49|0
1639678800000|2021-12-16 18:20:00|91.83|89.43|91.46|89.06|92.27|89.87|90.88|88.48|0
1639679100000|2021-12-16 18:25:00|91.54|89.14|91.61|89.21|92.2|89.8|91.39|88.99|0
1639679400000|2021-12-16 18:30:00|91.46|89.06|89.87|87.47|91.75|89.35|89.87|87.47|0
1639679700000|2021-12-16 18:35:00|89.94|87.54|90.52|88.12|90.66|88.26|89.65|87.25|0
1639680000000|2021-12-16 18:40:00|90.44|88.04|90.88|88.48|90.95|88.55|90.08|87.68|0
1639680300000|2021-12-16 18:45:00|90.95|88.55|92.48|90.08|92.63|90.23|90.44|88.04|0
1639680600000|2021-12-16 18:50:00|92.33|89.93|91.02|88.62|92.78|90.38|90.95|88.55|0
1639680900000|2021-12-16 18:55:00|90.95|88.55|89.93|87.53|91.24|88.84|89.93|87.53|0
1639681200000|2021-12-16 19:00:00|90.29|87.89|90.65|88.25|90.87|88.47|89.86|87.46|0
1639681500000|2021-12-16 19:05:00|90.76|88.36|88.78|86.38|91.01|88.61|88.78|86.38|0
1639681800000|2021-12-16 19:10:00|88.85|86.45|88.21|85.81|88.99|86.59|88.07|85.67|0
1639682100000|2021-12-16 19:15:00|88.28|85.88|87.21|84.81|88.42|86.02|86.93|84.53|0
1639682400000|2021-12-16 19:20:00|87.28|84.88|85.39|82.99|87.28|84.88|85.32|82.92|0
1639682700000|2021-12-16 19:25:00|85.46|83.06|86.05|83.65|86.65|84.25|85.39|82.99|0
1639683000000|2021-12-16 19:30:00|86.16|83.76|85.32|82.92|86.72|84.32|85.25|82.85|0
1639683300000|2021-12-16 19:35:00|85.39|82.99|87.4|85|87.47|85.07|84.97|82.57|0
1639683600000|2021-12-16 19:40:00|87.33|84.93|85.78|83.38|87.97|85.57|85.44|83.04|0
1639683900000|2021-12-16 19:45:00|85.72|83.32|79.91|77.51|85.72|83.32|79.84|77.44|0
1639684200000|2021-12-16 19:50:00|79.97|77.57|84.51|82.11|86.29|83.89|79.97|77.57|0
1639684500000|2021-12-16 19:55:00|84.58|82.18|87.47|85.07|87.61|85.21|84.58|82.18|0
1639684800000|2021-12-16 20:00:00|87.4|85|87.47|85.07|87.54|85.14|85.67|83.27|0
1639685100000|2021-12-16 20:05:00|87.75|85.35|86.01|83.61|88.94|86.54|86.01|83.61|0
1639685400000|2021-12-16 20:10:00|86.08|83.68|86.36|83.96|86.77|84.37|84.92|82.52|0
1639685700000|2021-12-16 20:15:00|86.08|83.68|87.95|85.55|88.02|85.62|85.46|83.06|0
1639686000000|2021-12-16 20:20:00|88.09|85.69|89.08|86.68|89.43|87.03|87.71|85.31|0
1639686300000|2021-12-16 20:25:00|89.15|86.75|91.07|88.67|91.71|89.31|88.65|86.25|0
1639686600000|2021-12-16 20:30:00|91.17|88.77|90.39|87.99|93.56|91.16|87.62|85.22|0
1639686900000|2021-12-16 20:35:00|90.07|87.67|91.83|89.43|92.05|89.65|89.46|87.06|0
1639687200000|2021-12-16 20:40:00|91.76|89.36|88.75|86.35|92.52|90.12|88.54|86.14|0
1639687500000|2021-12-16 20:45:00|89.17|86.77|86.71|84.31|89.53|87.13|86.71|84.31|0
1639687800000|2021-12-16 20:50:00|87.06|84.66|87.83|85.43|91.32|88.92|86.99|84.59|0
1639688100000|2021-12-16 20:55:00|88.18|85.78|86.09|83.69|88.55|86.15|85.74|83.34|0
1639688400000|2021-12-16 21:00:00|86.23|83.83|85.99|83.59|86.51|84.11|84.33|81.93|0
1639688700000|2021-12-16 21:05:00|85.92|83.52|87.39|84.99|87.39|84.99|85.92|83.52|0
1639689000000|2021-12-16 21:10:00|87.46|85.06|86.9|84.5|87.6|85.2|86.34|83.94|0
1639689300000|2021-12-16 21:15:00|86.89|84.09|86.33|83.53|86.89|84.09|86.19|83.39|0
1639689600000|2021-12-16 21:20:00|86.4|83.6|85.91|83.11|86.4|83.6|85.49|82.69|0
1639689900000|2021-12-16 21:25:00|85.87|83.07|86.04|83.24|86.67|83.87|85.84|83.04|0
1639690200000|2021-12-16 21:30:00|85.97|83.17|86.39|83.59|86.39|83.59|85.97|83.17|0
1639690500000|2021-12-16 21:35:00|86.53|83.73|86.74|83.94|86.84|84.04|86.39|83.59|0
1639690800000|2021-12-16 21:40:00|86.81|84.01|86.49|83.69|86.91|84.11|86.32|83.52|0
1639691100000|2021-12-16 21:45:00|86.67|83.87|87.16|84.36|87.16|84.36|86.46|83.66|0
1639691400000|2021-12-16 21:50:00|87.09|84.29|86.94|84.14|87.16|84.36|86.39|83.59|0
1639691700000|2021-12-16 21:55:00|87.01|84.21|87.15|84.35|87.37|84.57|86.98|84.18|0
1639692000000|2021-12-16 22:00:00|87.16|84.36|86.89|84.09|87.16|84.36|86.89|84.09|0
1639692300000|2021-12-16 22:05:00|87|84.2|86.65|83.85|87.1|84.3|86.63|83.83|0
1639692600000|2021-12-16 22:10:00|86.64|83.84|86.9|84.1|86.9|84.1|86.62|83.82|0
1639692900000|2021-12-16 22:15:00|86.83|84.03|86.5|83.7|86.92|84.12|86.5|83.7|0
1639693200000|2021-12-16 22:20:00|86.52|83.72|86.37|83.57|86.56|83.76|86.32|83.52|0
1639693500000|2021-12-16 22:25:00|86.39|83.59|86.52|83.72|86.52|83.72|86.35|83.55|0
1639693800000|2021-12-16 22:30:00|86.57|83.77|86.49|83.69|86.6|83.8|86.4|83.6|0
1639694100000|2021-12-16 22:35:00|86.51|83.71|86.44|83.64|86.62|83.82|86.41|83.61|0
1639694400000|2021-12-16 22:40:00|86.43|83.63|86.51|83.71|86.57|83.77|86.43|83.63|0
1639694700000|2021-12-16 22:45:00|86.52|83.72|86.5|83.7|86.58|83.78|86.46|83.66|0
1639695000000|2021-12-16 22:50:00|86.49|83.69|86.61|83.81|86.62|83.82|86.47|83.67|0
1639695300000|2021-12-16 22:55:00|86.6|83.8|86.69|83.89|86.69|83.89|86.55|83.75|0
1639695600000|2021-12-16 23:00:00|86.89|84.09|86.15|83.35|87.1|84.3|86.15|83.35|0
1639695900000|2021-12-16 23:05:00|86.25|83.45|86.5|83.7|86.5|83.7|86.08|83.28|0
1639696200000|2021-12-16 23:10:00|86.57|83.77|86.15|83.35|86.74|83.94|86.15|83.35|0
1639696500000|2021-12-16 23:15:00|86.08|83.28|85.42|82.62|86.08|83.28|85.17|82.37|0
1639696800000|2021-12-16 23:20:00|85.38|82.58|84.69|81.89|85.52|82.72|84.69|81.89|0
1639697100000|2021-12-16 23:25:00|84.76|81.96|83.93|81.13|84.83|82.03|83.8|81|0
1639697400000|2021-12-16 23:30:00|84.07|81.27|84.96|82.16|85.1|82.3|84.07|81.27|0
1639697700000|2021-12-16 23:35:00|85.03|82.23|85.2|82.4|85.45|82.65|84.34|81.54|0
1639698000000|2021-12-16 23:40:00|85.24|82.44|84.99|82.19|85.31|82.51|84.85|82.05|0
1639698300000|2021-12-16 23:45:00|85.03|82.23|85.1|82.3|85.79|82.99|84.96|82.16|0
1639698600000|2021-12-16 23:50:00|85.16|82.36|85.09|82.29|85.58|82.78|85.03|82.23|0
1639698900000|2021-12-16 23:55:00|85.16|82.36|85.16|82.36|85.37|82.57|84.82|82.02|0
1639699200000|2021-12-17 00:00:00|85.3|82.5|85.92|83.12|86.48|83.68|85.23|82.43|0
1639699500000|2021-12-17 00:05:00|86.06|83.26|86.44|83.64|86.44|83.64|85.4|82.6|0
1639699800000|2021-12-17 00:10:00|86.3|83.5|86.34|83.54|86.62|83.82|86.13|83.33|0
1639700100000|2021-12-17 00:15:00|86.41|83.61|85.46|82.66|86.48|83.68|85.33|82.53|0
1639700400000|2021-12-17 00:20:00|85.43|82.63|85.81|83.01|85.99|83.19|85.43|82.63|0
1639700700000|2021-12-17 00:25:00|85.85|83.05|85.84|83.04|85.99|83.19|85.43|82.63|0
1639701000000|2021-12-17 00:30:00|85.78|82.98|86.4|83.6|86.47|83.67|85.64|82.84|0
1639701300000|2021-12-17 00:35:00|86.47|83.67|86.82|84.02|86.89|84.09|86.19|83.39|0
1639701600000|2021-12-17 00:40:00|86.89|84.09|86.96|84.16|86.96|84.16|86.54|83.74|0
1639701900000|2021-12-17 00:45:00|87.03|84.23|86.99|84.19|87.24|84.44|86.82|84.02|0
1639702200000|2021-12-17 00:50:00|87.03|84.23|86.95|84.15|87.24|84.44|86.92|84.12|0
1639702500000|2021-12-17 00:55:00|87.02|84.22|86.67|83.87|87.24|84.44|86.53|83.73|0
1639702800000|2021-12-17 01:00:00|86.53|83.73|86.81|84.01|87.3|84.5|86.46|83.66|0
1639703100000|2021-12-17 01:05:00|86.88|84.08|86.74|83.94|87.02|84.22|86.67|83.87|0
1639703400000|2021-12-17 01:10:00|86.81|84.01|86.81|84.01|87.72|84.92|86.67|83.87|0
1639703700000|2021-12-17 01:15:00|86.88|84.08|87.51|84.71|87.86|85.06|86.74|83.94|0
1639704000000|2021-12-17 01:20:00|87.44|84.64|87.65|84.85|87.86|85.06|87.44|84.64|0
1639704300000|2021-12-17 01:25:00|87.61|84.81|87.51|84.71|87.65|84.85|87.3|84.5|0
1639704600000|2021-12-17 01:30:00|87.44|84.64|86.8|84|87.58|84.78|86.8|84|0
1639704900000|2021-12-17 01:35:00|86.87|84.07|86.17|83.37|87.08|84.28|86.17|83.37|0
1639705200000|2021-12-17 01:40:00|86.24|83.44|86.73|83.93|86.73|83.93|86.2|83.4|0
1639705500000|2021-12-17 01:45:00|86.8|84|87.08|84.28|87.22|84.42|86.38|83.58|0
1639705800000|2021-12-17 01:50:00|87.15|84.35|86.93|84.13|87.43|84.63|86.79|83.99|0
1639706100000|2021-12-17 01:55:00|86.86|84.06|87.25|84.45|87.43|84.63|86.65|83.85|0
1639706400000|2021-12-17 02:00:00|87.28|84.48|87.04|84.24|87.35|84.55|86.93|84.13|0
1639706700000|2021-12-17 02:05:00|87.07|84.27|87.42|84.62|87.42|84.62|87.07|84.27|0
1639707000000|2021-12-17 02:10:00|87.49|84.69|87.49|84.69|87.56|84.76|87.35|84.55|0
1639707300000|2021-12-17 02:15:00|87.42|84.62|87.42|84.62|87.49|84.69|87.28|84.48|0
1639707600000|2021-12-17 02:20:00|87.35|84.55|87.17|84.37|87.49|84.69|87.07|84.27|0
1639707900000|2021-12-17 02:25:00|87.14|84.34|86.71|83.91|87.21|84.41|86.57|83.77|0
1639708200000|2021-12-17 02:30:00|86.68|83.88|86.22|83.42|86.71|83.91|86.22|83.42|0
1639708500000|2021-12-17 02:35:00|86.25|83.45|86.32|83.52|86.6|83.8|86.22|83.42|0
1639708800000|2021-12-17 02:40:00|86.29|83.49|86.81|84.01|86.85|84.05|86.29|83.49|0
1639709100000|2021-12-17 02:45:00|86.78|83.98|86.64|83.84|86.99|84.19|86.57|83.77|0
1639709400000|2021-12-17 02:50:00|86.6|83.8|86.49|83.69|86.6|83.8|86.22|83.42|0
1639709700000|2021-12-17 02:55:00|86.46|83.66|86.56|83.76|86.7|83.9|86.28|83.48|0
1639710000000|2021-12-17 03:00:00|86.49|83.69|85.86|83.06|86.56|83.76|85.65|82.85|0
1639710300000|2021-12-17 03:05:00|85.79|82.99|85.24|82.44|85.79|82.99|85.1|82.3|0
1639710600000|2021-12-17 03:10:00|85.17|82.37|84.75|81.95|85.24|82.44|84.48|81.68|0
1639710900000|2021-12-17 03:15:00|84.72|81.92|84.85|82.05|84.89|82.09|84.41|81.61|0
1639711200000|2021-12-17 03:20:00|84.89|82.09|84.54|81.74|84.89|82.09|84.54|81.74|0
1639711500000|2021-12-17 03:25:00|84.57|81.77|84.95|82.15|84.95|82.15|84.47|81.67|0
1639711800000|2021-12-17 03:30:00|84.88|82.08|83.85|81.05|84.95|82.15|83.24|80.44|0
1639712100000|2021-12-17 03:35:00|83.89|81.09|83.37|80.57|83.89|81.09|82.83|80.03|0
1639712400000|2021-12-17 03:40:00|83.3|80.5|83.27|80.47|83.58|80.78|83.17|80.37|0
1639712700000|2021-12-17 03:45:00|83.17|80.37|83.47|80.67|83.71|80.91|82.96|80.16|0
1639713000000|2021-12-17 03:50:00|83.51|80.71|83.44|80.64|83.57|80.77|83.44|80.64|0
1639713300000|2021-12-17 03:55:00|83.5|80.7|81.57|78.77|83.5|80.7|81.07|78.27|0
1639713600000|2021-12-17 04:00:00|81.54|78.74|81.07|78.27|81.84|79.04|81.07|78.27|0
1639713900000|2021-12-17 04:05:00|81.14|78.34|81.81|79.01|81.97|79.17|81|78.2|0
1639714200000|2021-12-17 04:10:00|81.84|79.04|81.94|79.14|82.04|79.24|81.74|78.94|0
1639714500000|2021-12-17 04:15:00|81.81|79.01|81.97|79.17|82.21|79.41|81.81|79.01|0
1639714800000|2021-12-17 04:20:00|82.01|79.21|81.94|79.14|82.27|79.47|81.8|79|0
1639715100000|2021-12-17 04:25:00|81.97|79.17|82|79.2|82.27|79.47|81.97|79.17|0
1639715400000|2021-12-17 04:30:00|82.07|79.27|82.68|79.88|82.88|80.08|81.87|79.07|0
1639715700000|2021-12-17 04:35:00|82.61|79.81|83.15|80.35|83.25|80.45|82.61|79.81|0
1639716000000|2021-12-17 04:40:00|83.22|80.42|83.62|80.82|83.83|81.03|83.15|80.35|0
1639716300000|2021-12-17 04:45:00|83.59|80.79|83.42|80.62|83.66|80.86|83.25|80.45|0
1639716600000|2021-12-17 04:50:00|83.45|80.65|83.55|80.75|83.83|81.03|83.45|80.65|0
1639716900000|2021-12-17 04:55:00|83.52|80.72|83.96|81.16|84.24|81.44|83.42|80.62|0
1639717200000|2021-12-17 05:00:00|83.99|81.19|83.21|80.41|84.51|81.71|83.14|80.34|0
1639717500000|2021-12-17 05:05:00|83.14|80.34|82.73|79.93|83.21|80.41|82.7|79.9|0
1639717800000|2021-12-17 05:10:00|82.7|79.9|82.02|79.22|82.8|80|82.02|79.22|0
1639718100000|2021-12-17 05:15:00|82.19|79.39|82.73|79.93|82.93|80.13|82.19|79.39|0
1639718400000|2021-12-17 05:20:00|82.69|79.89|82.86|80.06|83.07|80.27|82.66|79.86|0
1639718700000|2021-12-17 05:25:00|82.93|80.13|83.06|80.26|83.27|80.47|82.73|79.93|0
1639719000000|2021-12-17 05:30:00|83.13|80.33|82.66|79.86|83.37|80.57|82.62|79.82|0
1639719300000|2021-12-17 05:35:00|82.79|79.99|83.67|80.87|84.57|81.77|82.79|79.99|0
1639719600000|2021-12-17 05:40:00|83.71|80.91|84.15|81.35|84.19|81.39|83.4|80.6|0
1639719900000|2021-12-17 05:45:00|84.08|81.28|83.53|80.73|84.32|81.52|83.53|80.73|0
1639720200000|2021-12-17 05:50:00|83.67|80.87|83.63|80.83|83.88|81.08|83.4|80.6|0
1639720500000|2021-12-17 05:55:00|83.6|80.8|83.5|80.7|83.87|81.07|83.29|80.49|0
1639720800000|2021-12-17 06:00:00|83.46|80.66|84.01|81.21|84.28|81.48|83.46|80.66|0
1639721100000|2021-12-17 06:05:00|83.97|81.17|83.97|81.17|84.49|81.69|83.77|80.97|0
1639721400000|2021-12-17 06:10:00|84.01|81.21|83.9|81.1|84.49|81.69|83.76|80.96|0
1639721700000|2021-12-17 06:15:00|83.94|81.14|83.87|81.07|84.42|81.62|83.69|80.89|0
1639722000000|2021-12-17 06:20:00|84|81.2|84.07|81.27|84.41|81.61|83.87|81.07|0
1639722300000|2021-12-17 06:25:00|84.14|81.34|83.45|80.65|84.28|81.48|83.18|80.38|0
1639722600000|2021-12-17 06:30:00|83.42|80.62|83.32|80.52|83.76|80.96|83.32|80.52|0
1639722900000|2021-12-17 06:35:00|83.28|80.48|83.86|81.06|84.03|81.23|83.28|80.48|0
1639723200000|2021-12-17 06:40:00|83.96|81.16|83.86|81.06|84.13|81.33|83.86|81.06|0
1639723500000|2021-12-17 06:45:00|83.79|80.99|83.72|80.92|84.27|81.47|83.72|80.92|0
1639723800000|2021-12-17 06:50:00|83.65|80.85|82.26|79.46|83.86|81.06|81.96|79.16|0
1639724100000|2021-12-17 06:55:00|82.22|79.42|83.38|80.58|83.61|80.81|82.09|79.29|0
1639724400000|2021-12-17 07:00:00|83.31|80.51|83.92|81.12|83.99|81.19|83.14|80.34|0
1639724700000|2021-12-17 07:05:00|83.99|81.19|84.47|81.67|84.81|82.01|83.85|81.05|0
1639725000000|2021-12-17 07:10:00|84.4|81.6|84.47|81.67|84.67|81.87|84.19|81.39|0
1639725300000|2021-12-17 07:15:00|84.43|81.63|85.64|82.84|85.64|82.84|83.99|81.19|0
1639725600000|2021-12-17 07:20:00|85.57|82.77|85.64|82.84|85.99|83.19|85.32|82.52|0
1639725900000|2021-12-17 07:25:00|85.53|82.73|85.57|82.77|85.71|82.91|85.22|82.42|0
1639726200000|2021-12-17 07:30:00|85.64|82.84|85.98|83.18|86.19|83.39|85.29|82.49|0
1639726500000|2021-12-17 07:35:00|86.05|83.25|85.63|82.83|86.26|83.46|85.15|82.35|0
1639726800000|2021-12-17 07:40:00|85.56|82.76|85.49|82.69|86.26|83.46|85.49|82.69|0
1639727100000|2021-12-17 07:45:00|85.7|82.9|86.05|83.25|86.12|83.32|85.28|82.48|0
1639727400000|2021-12-17 07:50:00|85.98|83.18|86.12|83.32|86.19|83.39|85.56|82.76|0
1639727700000|2021-12-17 07:55:00|86.05|83.25|86.08|83.28|86.25|83.45|85.7|82.9|0
1639728000000|2021-12-17 08:00:00|86.11|83.31|86.04|83.24|87.02|84.22|85.63|82.83|0
1639728300000|2021-12-17 08:05:00|85.84|83.44|85.91|83.51|86.89|84.49|85.84|83.44|0
1639728600000|2021-12-17 08:10:00|85.84|83.44|85.18|82.78|86.19|83.79|84.66|82.26|0
1639728900000|2021-12-17 08:15:00|84.94|82.54|85.7|83.3|86.26|83.86|84.45|82.05|0
1639729200000|2021-12-17 08:20:00|85.63|83.23|86.04|83.64|86.25|83.85|85.28|82.88|0
1639729500000|2021-12-17 08:25:00|85.97|83.57|86.32|83.92|86.46|84.06|85.7|83.3|0
1639729800000|2021-12-17 08:30:00|86.39|83.99|85.41|83.01|86.39|83.99|85.21|82.81|0
1639730100000|2021-12-17 08:35:00|85.38|82.98|85.07|82.67|85.62|83.22|84.86|82.46|0
1639730400000|2021-12-17 08:40:00|85|82.6|83.82|81.42|85.14|82.74|83.48|81.08|0
1639730700000|2021-12-17 08:45:00|83.69|81.29|83.96|81.56|84.03|81.63|83.07|80.67|0
1639731000000|2021-12-17 08:50:00|83.89|81.49|84.16|81.76|84.37|81.97|83.75|81.35|0
1639731300000|2021-12-17 08:55:00|84.23|81.83|83.89|81.49|84.44|82.04|83.79|81.39|0
1639731600000|2021-12-17 09:00:00|84.09|81.69|83|80.6|84.16|81.76|82.39|79.99|0
1639731900000|2021-12-17 09:05:00|82.93|80.53|82.45|80.05|82.93|80.53|81.78|79.38|0
1639732200000|2021-12-17 09:10:00|82.32|79.92|79.34|76.94|82.39|79.99|79.34|76.94|0
1639732500000|2021-12-17 09:15:00|79.38|76.98|82.11|79.71|82.11|79.71|78.52|76.12|0
1639732800000|2021-12-17 09:20:00|82.18|79.78|82.52|80.12|82.99|80.59|81.64|79.24|0
1639733100000|2021-12-17 09:25:00|82.62|80.22|82.65|80.25|83.6|81.2|82.58|80.18|0
1639733400000|2021-12-17 09:30:00|82.62|80.22|82.89|80.49|83.13|80.73|82.48|80.08|0
1639733700000|2021-12-17 09:35:00|82.85|80.45|82.31|79.91|83.06|80.66|82.04|79.64|0
1639734000000|2021-12-17 09:40:00|82.17|79.77|80.76|78.36|82.24|79.84|80.69|78.29|0
1639734300000|2021-12-17 09:45:00|80.69|78.29|80.93|78.53|81.36|78.96|80.03|77.63|0
1639734600000|2021-12-17 09:50:00|81.03|78.63|82.91|80.51|82.98|80.58|80.63|78.23|0
1639734900000|2021-12-17 09:55:00|82.71|80.31|83.18|80.78|83.46|81.06|82.71|80.31|0
1639735200000|2021-12-17 10:00:00|83.12|80.72|82.71|80.31|83.59|81.19|82.57|80.17|0
1639735500000|2021-12-17 10:05:00|82.77|80.37|82.84|80.44|83.39|80.99|82.71|80.31|0
1639735800000|2021-12-17 10:10:00|82.81|80.41|83.45|81.05|83.89|81.49|82.77|80.37|0
1639736100000|2021-12-17 10:15:00|83.38|80.98|83.25|80.85|83.72|81.32|82.84|80.44|0
1639736400000|2021-12-17 10:20:00|83.28|80.88|82.97|80.57|83.79|81.39|82.97|80.57|0
1639736700000|2021-12-17 10:25:00|82.94|80.54|81.82|79.42|82.97|80.57|81.56|79.16|0
1639737000000|2021-12-17 10:30:00|81.96|79.56|82.66|80.26|82.77|80.37|81.62|79.22|0
1639737300000|2021-12-17 10:35:00|82.7|80.3|82.29|79.89|82.7|80.3|82.02|79.62|0
1639737600000|2021-12-17 10:40:00|82.43|80.03|81.42|79.02|82.43|80.03|81.28|78.88|0
1639737900000|2021-12-17 10:45:00|81.38|78.98|81.22|78.82|82.02|79.62|81.22|78.82|0
1639738200000|2021-12-17 10:50:00|81.28|78.88|81.01|78.61|82.02|79.62|80.48|78.08|0
1639738500000|2021-12-17 10:55:00|80.95|78.55|81.88|79.48|82.02|79.62|80.95|78.55|0
1639738800000|2021-12-17 11:00:00|81.91|79.51|81.61|79.21|82.62|80.22|81.51|79.11|0
1639739100000|2021-12-17 11:05:00|81.55|79.15|81.48|79.08|82.49|80.09|81.28|78.88|0
1639739400000|2021-12-17 11:10:00|81.74|79.34|81.07|78.67|82.08|79.68|81.07|78.67|0
1639739700000|2021-12-17 11:15:00|81.01|78.61|81.54|79.14|81.61|79.21|80.94|78.54|0
1639740000000|2021-12-17 11:20:00|81.47|79.07|82.48|80.08|82.48|80.08|81.47|79.07|0
1639740300000|2021-12-17 11:25:00|82.55|80.15|82.71|80.31|83.29|80.89|82.48|80.08|0
1639740600000|2021-12-17 11:30:00|82.78|80.38|82.34|79.94|83.22|80.82|82.27|79.87|0
1639740900000|2021-12-17 11:35:00|82.27|79.87|83.05|80.65|83.11|80.71|81.49|79.09|0
1639741200000|2021-12-17 11:40:00|82.98|80.58|83.52|81.12|83.79|81.39|82.98|80.58|0
1639741500000|2021-12-17 11:45:00|83.45|81.05|82.84|80.44|83.48|81.08|82.57|80.17|0
1639741800000|2021-12-17 11:50:00|82.91|80.51|82.5|80.1|82.94|80.54|82.3|79.9|0
1639742100000|2021-12-17 11:55:00|82.47|80.07|83.38|80.98|83.38|80.98|82.23|79.83|0
1639742400000|2021-12-17 12:00:00|83.24|80.84|83.58|81.18|83.79|81.39|83.17|80.77|0
1639742700000|2021-12-17 12:05:00|83.51|81.11|83.31|80.91|83.65|81.25|83.1|80.7|0
1639743000000|2021-12-17 12:10:00|83.1|80.7|82.36|79.96|83.17|80.77|82.36|79.96|0
1639743300000|2021-12-17 12:15:00|82.22|79.82|82.29|79.89|82.43|80.03|82.02|79.62|0
1639743600000|2021-12-17 12:20:00|82.36|79.96|81.82|79.42|82.83|80.43|81.82|79.42|0
1639743900000|2021-12-17 12:25:00|81.89|79.49|80.88|78.48|82.09|79.69|80.82|78.42|0
1639744200000|2021-12-17 12:30:00|80.95|78.55|80.68|78.28|81.48|79.08|80.42|78.02|0
1639744500000|2021-12-17 12:35:00|80.75|78.35|79.57|77.17|81.01|78.61|79.5|77.1|0
1639744800000|2021-12-17 12:40:00|79.54|77.14|79.57|77.17|79.83|77.43|79.31|76.91|0
1639745100000|2021-12-17 12:45:00|79.5|77.1|78.26|75.86|79.77|77.37|78.06|75.66|0
1639745400000|2021-12-17 12:50:00|78.13|75.73|77.61|75.21|78.26|75.86|76.77|74.37|0
1639745700000|2021-12-17 12:55:00|77.54|75.14|78.13|75.73|78.52|76.12|77.54|75.14|0
1639746000000|2021-12-17 13:00:00|78.22|75.82|78.51|76.11|78.84|76.44|78.22|75.82|0
1639746300000|2021-12-17 13:05:00|78.45|76.05|77.48|75.08|78.64|76.24|77.22|74.82|0
1639746600000|2021-12-17 13:10:00|77.54|75.14|77.99|75.59|78.12|75.72|77.41|75.01|0
1639746900000|2021-12-17 13:15:00|77.86|75.46|77.54|75.14|77.99|75.59|77.41|75.01|0
1639747200000|2021-12-17 13:20:00|77.67|75.27|78.12|75.72|78.12|75.72|77.21|74.81|0
1639747500000|2021-12-17 13:25:00|78.05|75.65|78.31|75.91|78.7|76.3|78.05|75.65|0
1639747800000|2021-12-17 13:30:00|78.38|75.98|78.57|76.17|78.77|76.37|77.92|75.52|0
1639748100000|2021-12-17 13:35:00|78.7|76.3|78.11|75.71|78.9|76.5|78.11|75.71|0
1639748400000|2021-12-17 13:40:00|78.18|75.78|78.57|76.17|78.89|76.49|77.47|75.07|0
1639748700000|2021-12-17 13:45:00|78.44|76.04|78.11|75.71|78.96|76.56|77.95|75.55|0
1639749000000|2021-12-17 13:50:00|78.05|75.65|78.17|75.77|78.43|76.03|77.72|75.32|0
1639749300000|2021-12-17 13:55:00|78.11|75.71|78.89|76.49|78.95|76.55|77.98|75.58|0
1639749600000|2021-12-17 14:00:00|78.82|76.42|77.81|75.41|79.28|76.88|77.65|75.25|0
1639749900000|2021-12-17 14:05:00|77.78|75.38|76.3|73.9|77.85|75.45|76.24|73.84|0
1639750200000|2021-12-17 14:10:00|76.36|73.96|76.56|74.16|76.81|74.41|76.36|73.96|0
1639750500000|2021-12-17 14:15:00|76.62|74.22|77.65|75.25|77.65|75.25|76.33|73.93|0
1639750800000|2021-12-17 14:20:00|77.52|75.12|77.55|75.15|78.1|75.7|77.39|74.99|0
1639751100000|2021-12-17 14:25:00|77.32|74.92|76.55|74.15|78.03|75.63|75.79|73.39|0
1639751400000|2021-12-17 14:30:00|76.61|74.21|79.38|76.98|80.56|78.16|76.61|74.21|0
1639751700000|2021-12-17 14:35:00|79.77|77.37|75.5|73.1|79.77|77.37|74.28|71.88|0
1639752000000|2021-12-17 14:40:00|75.31|72.91|74.76|72.36|76.75|74.35|73.07|70.67|0
1639752300000|2021-12-17 14:45:00|74.7|72.3|77.82|75.42|77.82|75.42|73.92|71.52|0
1639752600000|2021-12-17 14:50:00|78.07|75.67|76.54|74.14|80.35|77.95|76.35|73.95|0
1639752900000|2021-12-17 14:55:00|76.29|73.89|77.17|74.77|77.23|74.83|75.16|72.76|0
1639753200000|2021-12-17 15:00:00|77.2|74.8|73.9|71.5|77.2|74.8|70.95|68.55|0
1639753500000|2021-12-17 15:05:00|74.03|71.63|73.22|70.82|74.03|71.63|72.54|70.14|0
1639753800000|2021-12-17 15:10:00|73.12|70.72|70.24|67.84|73.12|70.72|70.12|67.72|0
1639754100000|2021-12-17 15:15:00|70.3|67.9|70.65|68.25|70.65|68.25|69.1|66.7|0
1639754400000|2021-12-17 15:20:00|70.47|68.07|72.11|69.71|72.41|70.01|69.28|66.88|0
1639754700000|2021-12-17 15:25:00|72.14|69.74|74.44|72.04|74.44|72.04|71.99|69.59|0
1639755000000|2021-12-17 15:30:00|74.13|71.73|77.33|74.93|77.46|75.06|73.33|70.93|0
1639755300000|2021-12-17 15:35:00|77.52|75.12|76.56|74.16|79.42|77.02|74.95|72.55|0
1639755600000|2021-12-17 15:40:00|76.5|74.1|76.56|74.16|77.4|75|75.61|73.21|0
1639755900000|2021-12-17 15:45:00|76.5|74.1|80.67|78.27|80.67|78.27|76.5|74.1|0
1639756200000|2021-12-17 15:50:00|80.8|78.4|82.94|80.54|83.49|81.09|79.87|77.47|0
1639756500000|2021-12-17 15:55:00|83.01|80.61|81.66|79.26|83.15|80.75|80.73|78.33|0
1639756800000|2021-12-17 16:00:00|81.8|79.4|79.79|77.39|83.68|81.28|79.17|76.77|0
1639757100000|2021-12-17 16:05:00|79.92|77.52|80.59|78.19|81.19|78.79|79.79|77.39|0
1639757400000|2021-12-17 16:10:00|80.72|78.32|84.71|82.31|85.19|82.79|80.52|78.12|0
1639757700000|2021-12-17 16:15:00|84.92|82.52|84.23|81.83|85.06|82.66|83.14|80.74|0
1639758000000|2021-12-17 16:20:00|84.3|81.9|83.2|80.8|84.3|81.9|82.9|80.5|0
1639758300000|2021-12-17 16:25:00|83.34|80.94|81.75|79.35|84.13|81.73|81.61|79.21|0
1639758600000|2021-12-17 16:30:00|81.68|79.28|76.71|74.31|82.15|79.75|76.71|74.31|0
1639758900000|2021-12-17 16:35:00|77.1|74.7|75.42|73.02|77.1|74.7|74.72|72.32|0
1639759200000|2021-12-17 16:40:00|75.45|73.05|75.93|73.53|78.01|75.61|72.91|70.51|0
1639759500000|2021-12-17 16:45:00|76|73.6|74.04|71.64|76.44|74.04|73.85|71.45|0
1639759800000|2021-12-17 16:50:00|74.29|71.89|74.98|72.58|75.74|73.34|74.23|71.83|0
1639760100000|2021-12-17 16:55:00|74.92|72.52|76.37|73.97|76.53|74.13|74.29|71.89|0
1639760400000|2021-12-17 17:00:00|76.18|73.78|75.14|72.74|76.18|73.78|73.73|71.33|0
1639760700000|2021-12-17 17:05:00|75.08|72.68|73.82|71.42|75.17|72.77|72.83|70.43|0
1639761000000|2021-12-17 17:10:00|73.89|71.49|76.6|74.2|76.6|74.2|73.85|71.45|0
1639761300000|2021-12-17 17:15:00|76.66|74.26|76.15|73.75|77.82|75.42|75.83|73.43|0
1639761600000|2021-12-17 17:20:00|76.21|73.81|76.47|74.07|77.63|75.23|76.21|73.81|0
1639761900000|2021-12-17 17:25:00|76.6|74.2|76.91|74.51|77.17|74.77|75.2|72.8|0
1639762200000|2021-12-17 17:30:00|77.07|74.67|77.05|74.65|79.96|77.56|76.53|74.13|0
1639762500000|2021-12-17 17:35:00|76.95|74.55|76.34|73.94|77.83|75.43|75.9|73.5|0
1639762800000|2021-12-17 17:40:00|76.41|74.01|75.64|73.24|76.66|74.26|75.45|73.05|0
1639763100000|2021-12-17 17:45:00|75.67|73.27|76.08|73.68|76.28|73.88|75.48|73.08|0
1639763400000|2021-12-17 17:50:00|75.83|73.43|75.19|72.79|76.98|74.58|74.24|71.84|0
1639763700000|2021-12-17 17:55:00|75.06|72.66|76.02|73.62|76.47|74.07|75.06|72.66|0
1639764000000|2021-12-17 18:00:00|75.95|73.55|76.14|73.74|76.79|74.39|75|72.6|0
1639764300000|2021-12-17 18:05:00|76.08|73.68|74.49|72.09|76.08|73.68|74.24|71.84|0
1639764600000|2021-12-17 18:10:00|74.61|72.21|75.06|72.66|75.76|73.36|74.24|71.84|0
1639764900000|2021-12-17 18:15:00|75.12|72.72|76.27|73.87|76.39|73.99|74.8|72.4|0
1639765200000|2021-12-17 18:20:00|76.23|73.83|77.1|74.7|77.23|74.83|76.2|73.8|0
1639765500000|2021-12-17 18:25:00|77.04|74.64|78.86|76.46|79.19|76.79|76.71|74.31|0
1639765800000|2021-12-17 18:30:00|78.93|76.53|79.19|76.79|79.65|77.25|77.93|75.53|0
1639766100000|2021-12-17 18:35:00|79.12|76.72|78.33|75.93|79.65|77.25|78.01|75.61|0
1639766400000|2021-12-17 18:40:00|78.27|75.87|77.74|75.34|78.59|76.19|77.16|74.76|0
1639766700000|2021-12-17 18:45:00|77.84|75.44|79.78|77.38|79.78|77.38|77.84|75.44|0
1639767000000|2021-12-17 18:50:00|79.58|77.18|79.45|77.05|80.04|77.64|79.31|76.91|0
1639767300000|2021-12-17 18:55:00|79.54|77.14|80.84|78.44|81.11|78.71|79.11|76.71|0
1639767600000|2021-12-17 19:00:00|80.91|78.51|79.24|76.84|80.97|78.57|78.98|76.58|0
1639767900000|2021-12-17 19:05:00|79.38|76.98|79.84|77.44|80.04|77.64|78.85|76.45|0
1639768200000|2021-12-17 19:10:00|79.77|77.37|76.91|74.51|81.41|79.01|76.88|74.48|0
1639768500000|2021-12-17 19:15:00|76.94|74.54|77.3|74.9|78.06|75.66|76.94|74.54|0
1639768800000|2021-12-17 19:20:00|77.33|74.93|77.27|74.87|77.79|75.39|76.58|74.18|0
1639769100000|2021-12-17 19:25:00|77.14|74.74|74.84|72.44|77.2|74.8|74.43|72.03|0
1639769400000|2021-12-17 19:30:00|74.81|72.41|75.13|72.73|75.97|73.57|74.81|72.41|0
1639769700000|2021-12-17 19:35:00|75.19|72.79|74.87|72.47|75.58|73.18|74.11|71.71|0
1639770000000|2021-12-17 19:40:00|75.06|72.66|75.77|73.37|75.77|73.37|74.87|72.47|0
1639770300000|2021-12-17 19:45:00|75.96|73.56|76.54|74.14|77.52|75.12|75.9|73.5|0
1639770600000|2021-12-17 19:50:00|76.48|74.08|74.36|71.96|76.54|74.14|74.23|71.83|0
1639770900000|2021-12-17 19:55:00|74.23|71.83|77.1|74.7|77.36|74.96|73.79|71.39|0
1639771200000|2021-12-17 20:00:00|77.03|74.63|77.23|74.83|79.59|77.19|77.03|74.63|0
1639771500000|2021-12-17 20:05:00|77.49|75.09|78.2|75.8|78.46|76.06|77.36|74.96|0
1639771800000|2021-12-17 20:10:00|78.27|75.87|76.51|74.11|78.27|75.87|76.45|74.05|0
1639772100000|2021-12-17 20:15:00|76.58|74.18|76.19|73.79|77.42|75.02|74.92|72.52|0
1639772400000|2021-12-17 20:20:00|76.25|73.85|77.35|74.95|77.87|75.47|75.87|73.47|0
1639772700000|2021-12-17 20:25:00|77.22|74.82|75.8|73.4|77.29|74.89|75.04|72.64|0
1639773000000|2021-12-17 20:30:00|75.74|73.34|76.98|74.58|76.98|74.58|71.83|69.43|0
1639773300000|2021-12-17 20:35:00|76.92|74.52|77.49|75.09|77.75|75.35|75.9|73.5|0
1639773600000|2021-12-17 20:40:00|77.55|75.15|78.2|75.8|79.3|76.9|76.98|74.58|0
1639773900000|2021-12-17 20:45:00|77.94|75.54|74.83|72.43|78.33|75.93|74.83|72.43|0
1639774200000|2021-12-17 20:50:00|75.17|72.77|76.13|73.73|76.96|74.56|72.84|70.44|0
1639774500000|2021-12-17 20:55:00|75.75|73.35|73.67|71.27|78.56|76.16|73.67|71.27|0
1639774800000|2021-12-17 21:00:00|73.36|70.96|75.1|72.7|75.1|72.7|72.92|70.52|0
1639775100000|2021-12-17 21:05:00|75.04|72.64|75.35|72.95|75.92|73.52|74.66|72.26|0
1639775400000|2021-12-17 21:10:00|75.29|72.89|75.48|73.08|75.73|73.33|75.04|72.64|0
1639987500000|2021-12-20 08:05:00|64.25|61.85|64.42|62.02|65.64|63.24|64.03|61.63|0
1639987800000|2021-12-20 08:10:00|64.33|61.93|63.87|61.47|64.75|62.35|63.49|61.09|0
1639988100000|2021-12-20 08:15:00|63.76|61.36|64.83|62.43|64.97|62.57|63.59|61.19|0
1639988400000|2021-12-20 08:20:00|64.86|62.46|63.54|61.14|65.19|62.79|62.53|60.13|0
1639988700000|2021-12-20 08:25:00|63.43|61.03|65.24|62.84|65.46|63.06|63.43|61.03|0
1639989000000|2021-12-20 08:30:00|65.52|63.12|64.74|62.34|65.52|63.12|64.33|61.93|0
1639989300000|2021-12-20 08:35:00|64.66|62.26|62.64|60.24|65.29|62.89|62.5|60.1|0
1639989600000|2021-12-20 08:40:00|62.61|60.21|63.1|60.7|63.31|60.91|61.41|59.01|0
1639989900000|2021-12-20 08:45:00|62.88|60.48|63.92|61.52|64.08|61.68|62.66|60.26|0
1639990200000|2021-12-20 08:50:00|63.86|61.46|62.91|60.51|63.92|61.52|62.51|60.11|0
1639990500000|2021-12-20 08:55:00|62.83|60.43|64.93|62.53|65.01|62.61|61.39|58.99|0
1639990800000|2021-12-20 09:00:00|64.88|62.48|64|61.6|65.1|62.7|63.79|61.39|0
1639991100000|2021-12-20 09:05:00|63.89|61.49|63.33|60.93|63.89|61.49|62.82|60.42|0
1639991400000|2021-12-20 09:10:00|63.3|60.9|62.87|60.47|64|61.6|62.82|60.42|0
1639991700000|2021-12-20 09:15:00|62.76|60.36|63.88|61.48|63.95|61.55|62.76|60.36|0
1639992000000|2021-12-20 09:20:00|63.85|61.45|63.8|61.4|64.5|62.1|63.28|60.88|0
1639992300000|2021-12-20 09:25:00|63.85|61.45|64.01|61.61|64.28|61.88|63.47|61.07|0
1639992600000|2021-12-20 09:30:00|64.06|61.66|65.1|62.7|65.51|63.11|64.04|61.64|0
1639992900000|2021-12-20 09:35:00|65.07|62.67|64.93|62.53|65.76|63.36|64.74|62.34|0
1639993200000|2021-12-20 09:40:00|65.01|62.61|65.59|63.19|65.81|63.41|64.99|62.59|0
1639993500000|2021-12-20 09:45:00|65.48|63.08|65.45|63.05|65.59|63.19|65.04|62.64|0
1639993800000|2021-12-20 09:50:00|65.15|62.75|64.6|62.2|65.15|62.75|64.35|61.95|0
1639994100000|2021-12-20 09:55:00|64.55|62.15|66.36|63.96|66.36|63.96|64.38|61.98|0
1639994400000|2021-12-20 10:00:00|66.3|63.9|67.19|64.79|67.7|65.3|66.27|63.87|0
1639994700000|2021-12-20 10:05:00|67.36|64.96|67.84|65.44|68.38|65.98|67.36|64.96|0
1639995000000|2021-12-20 10:10:00|67.92|65.52|68.26|65.86|68.6|66.2|67.84|65.44|0
1639995300000|2021-12-20 10:15:00|68.29|65.89|64.78|62.38|68.96|66.56|64.18|61.78|0
1639995600000|2021-12-20 10:20:00|64.73|62.33|64.73|62.33|65.2|62.8|64.28|61.88|0
1639995900000|2021-12-20 10:25:00|64.81|62.41|64.5|62.1|64.84|62.44|64.31|61.91|0
1639996200000|2021-12-20 10:30:00|64.56|62.16|63.73|61.33|64.78|62.38|63.46|61.06|0
1639996500000|2021-12-20 10:35:00|63.76|61.36|64|61.6|64.33|61.93|63.76|61.36|0
1639996800000|2021-12-20 10:40:00|64.06|61.66|64.61|62.21|64.75|62.35|63.62|61.22|0
1639997100000|2021-12-20 10:45:00|64.5|62.1|65.5|63.1|65.5|63.1|64.44|62.04|0
1639997400000|2021-12-20 10:50:00|65.55|63.15|65.83|63.43|65.83|63.43|65.05|62.65|0
1639997700000|2021-12-20 10:55:00|66.05|63.65|65.55|63.15|66.19|63.79|65.46|63.06|0
1639998000000|2021-12-20 11:00:00|65.6|63.2|64.38|61.98|65.66|63.26|64.38|61.98|0
1639998300000|2021-12-20 11:05:00|64.33|61.93|65.43|63.03|65.55|63.15|64.22|61.82|0
1639998600000|2021-12-20 11:10:00|65.38|62.98|66.47|64.07|66.84|64.44|64.93|62.53|0
1639998900000|2021-12-20 11:15:00|66.55|64.15|65.77|63.37|66.58|64.18|65.63|63.23|0
1639999200000|2021-12-20 11:20:00|65.71|63.31|66.61|64.21|66.61|64.21|65.63|63.23|0
1639999500000|2021-12-20 11:25:00|66.55|64.15|66.27|63.87|67.28|64.88|66.12|63.72|0
1639999800000|2021-12-20 11:30:00|66.15|63.75|66.6|64.2|67.08|64.68|65.99|63.59|0
1640000100000|2021-12-20 11:35:00|66.66|64.26|66.12|63.72|67.06|64.66|66.09|63.69|0
1640000400000|2021-12-20 11:40:00|66.15|63.75|66.04|63.64|66.37|63.97|65.98|63.58|0
1640000700000|2021-12-20 11:45:00|66.09|63.69|65.81|63.41|66.49|64.09|65.76|63.36|0
1640001000000|2021-12-20 11:50:00|65.76|63.36|66.15|63.75|66.32|63.92|65.64|63.24|0
1640001300000|2021-12-20 11:55:00|66.31|63.91|67.73|65.33|67.73|65.33|66.23|63.83|0
1640001600000|2021-12-20 12:00:00|67.85|65.45|67.84|65.44|68.71|66.31|67.67|65.27|0
1640001900000|2021-12-20 12:05:00|67.9|65.5|67.27|64.87|68.7|66.3|66.65|64.25|0
1640002200000|2021-12-20 12:10:00|67.22|64.82|66.7|64.3|67.27|64.87|66.59|64.19|0
1640002500000|2021-12-20 12:15:00|66.65|64.25|65.41|63.01|66.7|64.3|65.35|62.95|0
1640002800000|2021-12-20 12:20:00|65.46|63.06|65.91|63.51|66.11|63.71|65.24|62.84|0
1640003100000|2021-12-20 12:25:00|65.88|63.48|65.35|62.95|66.13|63.73|65.29|62.89|0
1640003400000|2021-12-20 12:30:00|65.29|62.89|65.85|63.45|65.91|63.51|65.18|62.78|0
1640003700000|2021-12-20 12:35:00|65.91|63.51|65.85|63.45|66.02|63.62|65.46|63.06|0
1640004000000|2021-12-20 12:40:00|65.9|63.5|65.73|63.33|66.18|63.78|65.68|63.28|0
1640004300000|2021-12-20 12:45:00|65.79|63.39|65.06|62.66|65.82|63.42|64.89|62.49|0
1640004600000|2021-12-20 12:50:00|65.12|62.72|64.73|62.33|65.45|63.05|64.56|62.16|0
1640004900000|2021-12-20 12:55:00|64.67|62.27|64.17|61.77|65.06|62.66|64.12|61.72|0
1640005200000|2021-12-20 13:00:00|64.34|61.94|64.5|62.1|64.89|62.49|64.06|61.66|0
1640005500000|2021-12-20 13:05:00|64.56|62.16|63.95|61.55|64.89|62.49|63.84|61.44|0
1640005800000|2021-12-20 13:10:00|64.06|61.66|63.73|61.33|64.11|61.71|63.34|60.94|0
1640006100000|2021-12-20 13:15:00|63.67|61.27|63.45|61.05|63.92|61.52|63.34|60.94|0
1640006400000|2021-12-20 13:20:00|63.48|61.08|64.27|61.87|64.27|61.87|63.48|61.08|0
1640006700000|2021-12-20 13:25:00|64.22|61.82|63.67|61.27|64.38|61.98|63.67|61.27|0
1640007000000|2021-12-20 13:30:00|63.56|61.16|63.83|61.43|63.83|61.43|63.17|60.77|0
1640007300000|2021-12-20 13:35:00|63.88|61.48|63.83|61.43|64.1|61.7|63.39|60.99|0
1640007600000|2021-12-20 13:40:00|63.77|61.37|63.61|61.21|64.05|61.65|63.44|61.04|0
1640007900000|2021-12-20 13:45:00|63.72|61.32|63.5|61.1|63.94|61.54|63.33|60.93|0
1640008200000|2021-12-20 13:50:00|63.44|61.04|63.93|61.53|63.93|61.53|63.06|60.66|0
1640008500000|2021-12-20 13:55:00|63.99|61.59|63.93|61.53|64.54|62.14|63.93|61.53|0
1640008800000|2021-12-20 14:00:00|64.01|61.61|64.59|62.19|64.65|62.25|63.88|61.48|0
1640009100000|2021-12-20 14:05:00|64.76|62.36|64.2|61.8|64.76|62.36|63.87|61.47|0
1640009400000|2021-12-20 14:10:00|64.26|61.86|66.67|64.27|66.67|64.27|64.09|61.69|0
1640009700000|2021-12-20 14:15:00|66.55|64.15|66.5|64.1|66.78|64.38|66.16|63.76|0
1640010000000|2021-12-20 14:20:00|66.55|64.15|66.78|64.38|66.95|64.55|66.5|64.1|0
1640010300000|2021-12-20 14:25:00|66.72|64.32|65.65|63.25|66.72|64.32|65.54|63.14|0
1640010600000|2021-12-20 14:30:00|65.23|62.83|65.04|62.64|66.1|63.7|64.04|61.64|0
1640010900000|2021-12-20 14:35:00|64.65|62.25|65.59|63.19|66.43|64.03|63.64|61.24|0
1640011200000|2021-12-20 14:40:00|65.25|62.85|64.39|61.99|65.28|62.88|60.99|58.59|0
1640011500000|2021-12-20 14:45:00|64.33|61.93|61.4|59|64.39|61.99|61.4|59|0
1640011800000|2021-12-20 14:50:00|61.43|59.03|63.48|61.08|63.48|61.08|61.24|58.84|0
1640012100000|2021-12-20 14:55:00|63.45|61.05|65.79|63.39|66.52|64.12|63.31|60.91|0
1640012400000|2021-12-20 15:00:00|65.56|63.16|63.68|61.28|65.9|63.5|63.38|60.98|0
1640012700000|2021-12-20 15:05:00|63.71|61.31|62.3|59.9|64.23|61.83|61.68|59.28|0
1640013000000|2021-12-20 15:10:00|62.43|60.03|61.92|59.52|62.59|60.19|61.33|58.93|0
1640013300000|2021-12-20 15:15:00|61.89|59.49|63.57|61.17|64.28|61.88|61.41|59.01|0
1640013600000|2021-12-20 15:20:00|63.68|61.28|61.78|59.38|64.23|61.83|61.62|59.22|0
1640013900000|2021-12-20 15:25:00|61.84|59.44|60.93|58.53|62.75|60.35|60.67|58.27|0
1640014200000|2021-12-20 15:30:00|60.88|58.48|61.36|58.96|61.41|59.01|60.2|57.8|0
1640014500000|2021-12-20 15:35:00|61.2|58.8|63.4|61|66.96|64.56|60.98|58.58|0
1640014800000|2021-12-20 15:40:00|63.29|60.89|64.85|62.45|64.85|62.45|63.24|60.84|0
1640015100000|2021-12-20 15:45:00|64.9|62.5|63|60.6|64.96|62.56|62.94|60.54|0
1640015400000|2021-12-20 15:50:00|63.1|60.7|62.51|60.11|63.43|61.03|62.14|59.74|0
1640015700000|2021-12-20 15:55:00|62.46|60.06|62.19|59.79|63.16|60.76|61.61|59.21|0
1640016000000|2021-12-20 16:00:00|62.22|59.82|56.16|53.76|62.51|60.11|55.73|53.33|0
1640016300000|2021-12-20 16:05:00|56.19|53.79|57.2|54.8|57.2|54.8|56.18|53.78|0
1640016600000|2021-12-20 16:10:00|57.1|54.7|56.49|54.09|57.5|55.1|56.28|53.88|0
1640016900000|2021-12-20 16:15:00|56.43|54.03|57.5|55.1|57.5|55.1|55.93|53.53|0
1640017200000|2021-12-20 16:20:00|57.4|55|58.12|55.72|58.22|55.82|56.79|54.39|0
1640017500000|2021-12-20 16:25:00|58.07|55.67|56.89|54.49|58.07|55.67|56.79|54.39|0
1640017800000|2021-12-20 16:30:00|56.86|54.46|56.18|53.78|57.5|55.1|55.83|53.43|0
1640018100000|2021-12-20 16:35:00|56.33|53.93|62.36|59.96|62.47|60.07|55.44|53.04|0
1640018400000|2021-12-20 16:40:00|62.1|59.7|63|60.6|63.11|60.71|61.73|59.33|0
1640018700000|2021-12-20 16:45:00|62.95|60.55|60.95|58.55|62.95|60.55|60.11|57.71|0
1640019000000|2021-12-20 16:50:00|61.06|58.66|62.97|60.57|63.3|60.9|61.06|58.66|0
1640019300000|2021-12-20 16:55:00|63.03|60.63|63.13|60.73|63.24|60.84|62.33|59.93|0
1640019600000|2021-12-20 17:00:00|63.19|60.79|63.4|61|63.51|61.11|62.38|59.98|0
1640019900000|2021-12-20 17:05:00|63.32|60.92|62.54|60.14|63.32|60.92|62.38|59.98|0
1640020200000|2021-12-20 17:10:00|62.65|60.25|62|59.6|63.24|60.84|61.95|59.55|0
1640020500000|2021-12-20 17:15:00|61.95|59.55|63.94|61.54|64.52|62.12|61.9|59.5|0
1640020800000|2021-12-20 17:20:00|64.11|61.71|62.75|60.35|64.11|61.71|62.64|60.24|0
1640021100000|2021-12-20 17:25:00|62.8|60.4|63.18|60.78|63.45|61.05|62.75|60.35|0
1640021400000|2021-12-20 17:30:00|63.02|60.62|61.31|58.91|63.13|60.73|61.15|58.75|0
1640021700000|2021-12-20 17:35:00|61.25|58.85|61.62|59.22|61.94|59.54|60.99|58.59|0
1640022000000|2021-12-20 17:40:00|61.52|59.12|61.73|59.33|62.05|59.65|61.36|58.96|0
1640022300000|2021-12-20 17:45:00|61.57|59.17|61.78|59.38|62.1|59.7|61.22|58.82|0
1640022600000|2021-12-20 17:50:00|61.73|59.33|62.31|59.91|62.8|60.4|61.38|58.98|0
1640022900000|2021-12-20 17:55:00|62.26|59.86|58.56|56.16|62.26|59.86|58.41|56.01|0
1640023200000|2021-12-20 18:00:00|58.51|56.11|58.1|55.7|58.74|56.34|58|55.6|0
1640023500000|2021-12-20 18:05:00|58.15|55.75|59.44|57.04|59.44|57.04|58.12|55.72|0
1640023800000|2021-12-20 18:10:00|59.39|56.99|60.12|57.72|60.23|57.83|58.97|56.57|0
1640024100000|2021-12-20 18:15:00|60.07|57.67|59.75|57.35|60.44|58.04|59.65|57.25|0
1640024400000|2021-12-20 18:20:00|59.7|57.3|59.8|57.4|60.23|57.83|59.44|57.04|0
1640024700000|2021-12-20 18:25:00|59.75|57.35|60.01|57.61|60.22|57.82|59.65|57.25|0
1640025000000|2021-12-20 18:30:00|60.07|57.67|59.17|56.77|60.49|58.09|59.02|56.62|0
1640025300000|2021-12-20 18:35:00|59.28|56.88|61.41|59.01|61.41|59.01|59.17|56.77|0
1640025600000|2021-12-20 18:40:00|61.44|59.04|61.76|59.36|62.84|60.44|61.39|58.99|0
1640025900000|2021-12-20 18:45:00|61.65|59.25|57.33|54.93|62.14|59.74|57.07|54.67|0
1640026200000|2021-12-20 18:50:00|58.29|55.89|58.82|56.42|58.82|56.42|57.41|55.01|0
1640026500000|2021-12-20 18:55:00|58.76|56.36|58.13|55.73|59.5|57.1|57.82|55.42|0
1640026800000|2021-12-20 19:00:00|58.24|55.84|58.45|56.05|59.13|56.73|57.93|55.53|0
1640027100000|2021-12-20 19:05:00|58.5|56.1|59.5|57.1|59.6|57.2|58.5|56.1|0
1640027400000|2021-12-20 19:10:00|59.34|56.94|59.02|56.62|59.5|57.1|58.86|56.46|0
1640027700000|2021-12-20 19:15:00|59.18|56.78|59.97|57.57|60.19|57.79|59.18|56.78|0
1640028000000|2021-12-20 19:20:00|60.03|57.63|56.73|54.33|60.27|57.87|56.73|54.33|0
1640028300000|2021-12-20 19:25:00|56.68|54.28|56.11|53.71|56.89|54.49|55.81|53.41|0
1640028600000|2021-12-20 19:30:00|56.16|53.76|55.19|52.79|56.27|53.87|55.04|52.64|0
1640028900000|2021-12-20 19:35:00|55.24|52.84|55.4|53|55.65|53.25|54.79|52.39|0
1640029200000|2021-12-20 19:40:00|55.65|53.25|55.75|53.35|55.95|53.55|55.19|52.79|0
1640029500000|2021-12-20 19:45:00|55.8|53.4|55.9|53.5|56.01|53.61|55.29|52.89|0
1640029800000|2021-12-20 19:50:00|55.95|53.55|56.98|54.58|57.19|54.79|55.9|53.5|0
1640030100000|2021-12-20 19:55:00|56.93|54.53|56.21|53.81|57.71|55.31|55.95|53.55|0
1640030400000|2021-12-20 20:00:00|56.26|53.86|56.98|54.58|57.66|55.26|56.26|53.86|0
1640030700000|2021-12-20 20:05:00|57.06|54.66|57.08|54.68|57.45|55.05|56.46|54.06|0
1640031000000|2021-12-20 20:10:00|57.13|54.73|56.31|53.91|57.6|55.2|56.31|53.91|0
1640031300000|2021-12-20 20:15:00|56.51|54.11|57.39|54.99|58.07|55.67|56.31|53.91|0
1640031600000|2021-12-20 20:20:00|57.5|55.1|57.03|54.63|58.81|56.41|56.82|54.42|0
1640031900000|2021-12-20 20:25:00|57.08|54.68|57.75|55.35|58.07|55.67|56.97|54.57|0
1640032200000|2021-12-20 20:30:00|57.6|55.2|56.15|53.75|57.6|55.2|56.15|53.75|0
1640032500000|2021-12-20 20:35:00|56.2|53.8|56.81|54.41|56.81|54.41|55.94|53.54|0
1640032800000|2021-12-20 20:40:00|56.68|54.28|55.01|52.61|57.7|55.3|54.85|52.45|0
1640033100000|2021-12-20 20:45:00|54.9|52.5|55.36|52.96|56.13|53.73|54.55|52.15|0
1640033400000|2021-12-20 20:50:00|56.29|53.89|56.49|54.09|57.65|55.25|56.29|53.89|0
1640033700000|2021-12-20 20:55:00|56.55|54.15|57.49|55.09|58.12|55.72|56.55|54.15|0
1640034000000|2021-12-20 21:00:00|56.73|54.33|57.38|54.98|57.49|55.09|56.54|54.14|0
1640034300000|2021-12-20 21:05:00|57.28|54.88|58.49|56.09|58.49|56.09|57.17|54.77|0
1640034600000|2021-12-20 21:10:00|58.6|56.2|59.78|57.38|59.78|57.38|58.6|56.2|0
1640034900000|2021-12-20 21:15:00|59.87|57.07|60.25|57.45|60.3|57.5|59.44|56.64|0
1640035200000|2021-12-20 21:20:00|60.2|57.4|59.92|57.12|60.2|57.4|59.81|57.01|0
1640035500000|2021-12-20 21:25:00|59.98|57.18|60.08|57.28|60.25|57.45|59.84|57.04|0
1640035800000|2021-12-20 21:30:00|60.14|57.34|59.97|57.17|60.3|57.5|59.92|57.12|0
1640036100000|2021-12-20 21:35:00|60.03|57.23|60.11|57.31|60.14|57.34|59.92|57.12|0
1640036400000|2021-12-20 21:40:00|60.14|57.34|59.86|57.06|60.19|57.39|59.81|57.01|0
1640036700000|2021-12-20 21:45:00|60.03|57.23|59.86|57.06|60.03|57.23|59.81|57.01|0
1640037000000|2021-12-20 21:50:00|59.81|57.01|59.64|56.84|59.86|57.06|59.59|56.79|0
1640037300000|2021-12-20 21:55:00|59.7|56.9|59.66|56.86|59.7|56.9|59.59|56.79|0
1640037600000|2021-12-20 22:00:00|59.74|56.94|59.68|56.88|59.74|56.94|59.61|56.81|0
1640037900000|2021-12-20 22:05:00|59.69|56.89|59.72|56.92|59.72|56.92|59.68|56.88|0
1640038200000|2021-12-20 22:10:00|59.71|56.91|59.67|56.87|59.75|56.95|59.67|56.87|0
1640038500000|2021-12-20 22:15:00|59.68|56.88|59.67|56.87|59.71|56.91|59.67|56.87|0
1640038800000|2021-12-20 22:20:00|59.71|56.91|59.71|56.91|59.71|56.91|59.66|56.86|0
1640039100000|2021-12-20 22:25:00|59.65|56.85|59.72|56.92|59.8|57|59.65|56.85|0
1640039400000|2021-12-20 22:30:00|59.71|56.91|59.68|56.88|59.71|56.91|59.68|56.88|0
1640039700000|2021-12-20 22:35:00|59.67|56.87|59.66|56.86|59.67|56.87|59.66|56.86|0
1640040000000|2021-12-20 22:40:00|59.65|56.85|59.7|56.9|59.7|56.9|59.65|56.85|0
1640040300000|2021-12-20 22:45:00|59.73|56.93|59.7|56.9|59.73|56.93|59.7|56.9|0
1640040600000|2021-12-20 22:50:00|59.69|56.89|59.77|56.97|59.78|56.98|59.69|56.89|0
1640040900000|2021-12-20 22:55:00|59.69|56.89|59.76|56.96|59.76|56.96|59.66|56.86|0
1640041200000|2021-12-20 23:00:00|60.14|57.34|59.62|56.82|60.55|57.75|59.62|56.82|0
1640041500000|2021-12-20 23:05:00|59.76|56.96|59.95|57.15|60|57.2|59.62|56.82|0
1640041800000|2021-12-20 23:10:00|59.89|57.09|59.89|57.09|60.11|57.31|59.73|56.93|0
1640042100000|2021-12-20 23:15:00|60|57.2|60.32|57.52|60.38|57.58|59.51|56.71|0
1640042400000|2021-12-20 23:20:00|60.38|57.58|60.82|58.02|60.82|58.02|60.22|57.42|0
1640042700000|2021-12-20 23:25:00|60.79|57.99|60.98|58.18|61.03|58.23|60.76|57.96|0
1640043000000|2021-12-20 23:30:00|61.03|58.23|61.14|58.34|61.22|58.42|61.03|58.23|0
1640043300000|2021-12-20 23:35:00|61.2|58.4|61.64|58.84|61.8|59|61.14|58.34|0
1640043600000|2021-12-20 23:40:00|61.69|58.89|61.97|59.17|62.02|59.22|61.53|58.73|0
1640043900000|2021-12-20 23:45:00|61.99|59.19|61.69|58.89|62.13|59.33|61.41|58.61|0
1640044200000|2021-12-20 23:50:00|61.63|58.83|61.36|58.56|61.66|58.86|61.25|58.45|0
1640044500000|2021-12-20 23:55:00|61.41|58.61|61.63|58.83|61.8|59|61.3|58.5|0
1640044800000|2021-12-21 00:00:00|61.66|58.86|60.97|58.17|61.8|59|60.91|58.11|0
1640045100000|2021-12-21 00:05:00|61.05|58.25|61.13|58.33|61.35|58.55|60.97|58.17|0
1640045400000|2021-12-21 00:10:00|61.1|58.3|61.46|58.66|61.57|58.77|60.97|58.17|0
1640045700000|2021-12-21 00:15:00|61.41|58.61|60.96|58.16|61.46|58.66|60.8|58|0
1640046000000|2021-12-21 00:20:00|61.02|58.22|60.42|57.62|61.07|58.27|60.36|57.56|0
1640046300000|2021-12-21 00:25:00|60.39|57.59|60.11|57.31|60.74|57.94|60.09|57.29|0
1640046600000|2021-12-21 00:30:00|60.14|57.34|60.09|57.29|60.3|57.5|59.76|56.96|0
1640046900000|2021-12-21 00:35:00|60.14|57.34|60.9|58.1|61.12|58.32|60.09|57.29|0
1640047200000|2021-12-21 00:40:00|60.87|58.07|61.07|58.27|61.23|58.43|60.85|58.05|0
1640047500000|2021-12-21 00:45:00|61.12|58.32|60.63|57.83|61.23|58.43|60.63|57.83|0
1640047800000|2021-12-21 00:50:00|60.57|57.77|60.63|57.83|60.9|58.1|60.57|57.77|0
1640048100000|2021-12-21 00:55:00|60.57|57.77|60.57|57.77|60.73|57.93|60.49|57.69|0
1640048400000|2021-12-21 01:00:00|60.7|57.9|59.32|56.52|60.79|57.99|58.89|56.09|0
1640048700000|2021-12-21 01:05:00|59.37|56.57|59.53|56.73|59.86|57.06|59.29|56.49|0
1640049000000|2021-12-21 01:10:00|59.61|56.81|60.1|57.3|60.4|57.6|59.61|56.81|0
1640049300000|2021-12-21 01:15:00|60.18|57.38|60.07|57.27|60.46|57.66|60.07|57.27|0
1640049600000|2021-12-21 01:20:00|60.1|57.3|59.96|57.16|60.67|57.87|59.96|57.16|0
1640049900000|2021-12-21 01:25:00|59.91|57.11|60.67|57.87|60.78|57.98|59.85|57.05|0
1640050200000|2021-12-21 01:30:00|60.56|57.76|61.94|59.14|61.99|59.19|60.56|57.76|0
1640050500000|2021-12-21 01:35:00|61.91|59.11|62.3|59.5|63|60.2|61.77|58.97|0
1640050800000|2021-12-21 01:40:00|62.32|59.52|62.85|60.05|63|60.2|62.21|59.41|0
1640051100000|2021-12-21 01:45:00|62.83|60.03|62.99|60.19|63.16|60.36|62.66|59.86|0
1640051400000|2021-12-21 01:50:00|62.96|60.16|63.22|60.42|63.33|60.53|62.88|60.08|0
1640051700000|2021-12-21 01:55:00|63.25|60.45|63.05|60.25|63.27|60.47|62.82|60.02|0
1640052000000|2021-12-21 02:00:00|63.16|60.36|63.05|60.25|63.22|60.42|62.88|60.08|0
1640052300000|2021-12-21 02:05:00|63.02|60.22|62.82|60.02|63.21|60.41|62.71|59.91|0
1640052600000|2021-12-21 02:10:00|62.88|60.08|62.73|59.93|62.93|60.13|62.65|59.85|0
1640052900000|2021-12-21 02:15:00|62.71|59.91|62.54|59.74|62.87|60.07|62.31|59.51|0
1640053200000|2021-12-21 02:20:00|62.48|59.68|62.59|59.79|62.76|59.96|62.48|59.68|0
1640053500000|2021-12-21 02:25:00|62.56|59.76|62.53|59.73|62.73|59.93|62.48|59.68|0
1640053800000|2021-12-21 02:30:00|62.56|59.76|62.62|59.82|62.7|59.9|62.25|59.45|0
1640054100000|2021-12-21 02:35:00|62.64|59.84|62.14|59.34|62.67|59.87|62.14|59.34|0
1640054400000|2021-12-21 02:40:00|62.17|59.37|61.25|58.45|62.25|59.45|61.25|58.45|0
1640054700000|2021-12-21 02:45:00|61.22|58.42|61.89|59.09|61.89|59.09|61.22|58.42|0
1640055000000|2021-12-21 02:50:00|61.97|59.17|62.08|59.28|62.25|59.45|61.97|59.17|0
1640055300000|2021-12-21 02:55:00|62.02|59.22|61.97|59.17|62.25|59.45|61.97|59.17|0
1640055600000|2021-12-21 03:00:00|61.91|59.11|62.8|60|62.92|60.12|61.91|59.11|0
1640055900000|2021-12-21 03:05:00|62.83|60.03|62.47|59.67|62.83|60.03|62.35|59.55|0
1640056200000|2021-12-21 03:10:00|62.52|59.72|62.69|59.89|62.75|59.95|62.41|59.61|0
1640056500000|2021-12-21 03:15:00|62.72|59.92|63.7|60.9|64.1|61.3|62.72|59.92|0
1640056800000|2021-12-21 03:20:00|63.67|60.87|63.59|60.79|63.79|60.99|63.53|60.73|0
1640057100000|2021-12-21 03:25:00|63.61|60.81|63.3|60.5|63.7|60.9|63.19|60.39|0
1640057400000|2021-12-21 03:30:00|63.33|60.53|63.19|60.39|63.47|60.67|63.19|60.39|0
1640057700000|2021-12-21 03:35:00|63.13|60.33|63.36|60.56|63.47|60.67|63.13|60.33|0
1640058000000|2021-12-21 03:40:00|63.3|60.5|63.24|60.44|63.3|60.5|63.19|60.39|0
1640058300000|2021-12-21 03:45:00|63.27|60.47|62.87|60.07|63.27|60.47|62.76|59.96|0
1640058600000|2021-12-21 03:50:00|62.9|60.1|63.44|60.64|63.47|60.67|62.85|60.05|0
1640058900000|2021-12-21 03:55:00|63.41|60.61|63.38|60.58|63.52|60.72|63.29|60.49|0
1640059200000|2021-12-21 04:00:00|63.35|60.55|63.24|60.44|63.35|60.55|63.12|60.32|0
1640059500000|2021-12-21 04:05:00|63.18|60.38|63.01|60.21|63.46|60.66|62.98|60.18|0
1640059800000|2021-12-21 04:10:00|63.07|60.27|63.26|60.46|63.26|60.46|62.9|60.1|0
1640060100000|2021-12-21 04:15:00|63.29|60.49|63.06|60.26|63.29|60.49|63.03|60.23|0
1640060400000|2021-12-21 04:20:00|63.01|60.21|63.29|60.49|63.29|60.49|62.84|60.04|0
1640060700000|2021-12-21 04:25:00|63.34|60.54|63.57|60.77|63.6|60.8|63.17|60.37|0
1640061000000|2021-12-21 04:30:00|63.6|60.8|63.45|60.65|63.68|60.88|63.45|60.65|0
1640061300000|2021-12-21 04:35:00|63.4|60.6|63.45|60.65|63.51|60.71|63.34|60.54|0
1640061600000|2021-12-21 04:40:00|63.4|60.6|63.45|60.65|63.74|60.94|63.34|60.54|0
1640061900000|2021-12-21 04:45:00|63.48|60.68|63.65|60.85|63.7|60.9|63.28|60.48|0
1640062200000|2021-12-21 04:50:00|63.68|60.88|63.67|60.87|63.76|60.96|63.56|60.76|0
1640062500000|2021-12-21 04:55:00|63.73|60.93|63.5|60.7|63.73|60.93|63.5|60.7|0
1640062800000|2021-12-21 05:00:00|63.56|60.76|64.33|61.53|64.76|61.96|63.56|60.76|0
1640063100000|2021-12-21 05:05:00|64.36|61.56|64.64|61.84|64.64|61.84|64.18|61.38|0
1640063400000|2021-12-21 05:10:00|64.58|61.78|64.75|61.95|64.81|62.01|64.35|61.55|0
1640063700000|2021-12-21 05:15:00|64.7|61.9|64.66|61.86|64.81|62.01|64.52|61.72|0
1640064000000|2021-12-21 05:20:00|64.72|61.92|64.87|62.07|64.87|62.07|64.46|61.66|0
1640064300000|2021-12-21 05:25:00|64.81|62.01|64.66|61.86|64.87|62.07|64.63|61.83|0
1640064600000|2021-12-21 05:30:00|64.63|61.83|64.75|61.95|64.78|61.98|64.52|61.72|0
1640064900000|2021-12-21 05:35:00|64.69|61.89|64.69|61.89|64.69|61.89|64.46|61.66|0
1640065200000|2021-12-21 05:40:00|64.75|61.95|65|62.2|65.03|62.23|64.69|61.89|0
1640065500000|2021-12-21 05:45:00|64.97|62.17|65.2|62.4|65.2|62.4|64.86|62.06|0
1640065800000|2021-12-21 05:50:00|65.15|62.35|65.03|62.23|65.32|62.52|65.03|62.23|0
1640066100000|2021-12-21 05:55:00|64.97|62.17|65.26|62.46|65.32|62.52|64.97|62.17|0
1640066400000|2021-12-21 06:00:00|65.2|62.4|65.72|62.92|65.78|62.98|65.11|62.31|0
1640066700000|2021-12-21 06:05:00|65.78|62.98|65.37|62.57|65.78|62.98|65.26|62.46|0
1640067000000|2021-12-21 06:10:00|65.31|62.51|65.54|62.74|65.54|62.74|65.2|62.4|0
1640067300000|2021-12-21 06:15:00|65.49|62.69|65.77|62.97|65.83|63.03|65.49|62.69|0
1640067600000|2021-12-21 06:20:00|65.83|63.03|65.6|62.8|65.83|63.03|65.54|62.74|0
1640067900000|2021-12-21 06:25:00|65.63|62.83|64.96|62.16|65.66|62.86|64.96|62.16|0
1640068200000|2021-12-21 06:30:00|65.02|62.22|65.33|62.53|65.48|62.68|64.99|62.19|0
1640068500000|2021-12-21 06:35:00|65.31|62.51|65.36|62.56|65.56|62.76|65.3|62.5|0
1640068800000|2021-12-21 06:40:00|65.3|62.5|65.48|62.68|65.5|62.7|65.13|62.33|0
1640069100000|2021-12-21 06:45:00|65.5|62.7|66|63.2|66|63.2|65.33|62.53|0
1640069400000|2021-12-21 06:50:00|65.94|63.14|66.76|63.96|66.76|63.96|65.94|63.14|0
1640069700000|2021-12-21 06:55:00|66.82|64.02|66.58|63.78|66.82|64.02|66.49|63.69|0
1640070000000|2021-12-21 07:00:00|66.52|63.72|65.64|62.84|66.52|63.72|65.59|62.79|0
1640070300000|2021-12-21 07:05:00|65.59|62.79|66.23|63.43|66.25|63.45|65.47|62.67|0
1640070600000|2021-12-21 07:10:00|66.28|63.48|66.22|63.42|66.34|63.54|65.93|63.13|0
1640070900000|2021-12-21 07:15:00|66.17|63.37|66.11|63.31|66.69|63.89|66.05|63.25|0
1640071200000|2021-12-21 07:20:00|66.05|63.25|65.87|63.07|66.11|63.31|65.58|62.78|0
1640071500000|2021-12-21 07:25:00|65.93|63.13|66.22|63.42|66.22|63.42|65.52|62.72|0
1640071800000|2021-12-21 07:30:00|66.19|63.39|65.03|62.23|66.19|63.39|64.94|62.14|0
1640072100000|2021-12-21 07:35:00|65|62.2|65.43|62.63|65.58|62.78|64.94|62.14|0
1640072400000|2021-12-21 07:40:00|65.46|62.66|64.82|62.02|65.52|62.72|64.48|61.68|0
1640072700000|2021-12-21 07:45:00|64.68|61.88|64.31|61.51|64.82|62.02|63.91|61.11|0
1640073000000|2021-12-21 07:50:00|64.36|61.56|64.13|61.33|64.59|61.79|63.91|61.11|0
1640073300000|2021-12-21 07:55:00|64.1|61.3|64.25|61.45|64.42|61.62|63.79|60.99|0
1640073600000|2021-12-21 08:00:00|63.96|61.16|62.97|60.17|63.96|61.16|62.27|59.47|0
1640073900000|2021-12-21 08:05:00|62.74|60.34|62.91|60.51|63.36|60.96|62.4|60|0
1640074200000|2021-12-21 08:10:00|63.08|60.68|63.47|61.07|63.53|61.13|62.51|60.11|0
1640074500000|2021-12-21 08:15:00|63.33|60.93|62.85|60.45|63.42|61.02|62.46|60.06|0
1640074800000|2021-12-21 08:20:00|62.82|60.42|63.01|60.61|66.02|63.62|61.09|58.69|0
1640075100000|2021-12-21 08:25:00|62.95|60.55|62|59.6|62.95|60.55|61.89|59.49|0
1640075400000|2021-12-21 08:30:00|61.94|59.54|61.88|59.48|62|59.6|61.22|58.82|0
1640075700000|2021-12-21 08:35:00|61.91|59.51|62.78|60.38|62.78|60.38|61.88|59.48|0
1640076000000|2021-12-21 08:40:00|62.72|60.32|62.95|60.55|62.95|60.55|62.33|59.93|0
1640076300000|2021-12-21 08:45:00|62.89|60.49|63|60.6|63.45|61.05|62.78|60.38|0
1640076600000|2021-12-21 08:50:00|63.03|60.63|63.11|60.71|63.45|61.05|62.89|60.49|0
1640076900000|2021-12-21 08:55:00|63.06|60.66|63.39|60.99|63.51|61.11|62.89|60.49|0
1640077200000|2021-12-21 09:00:00|63.34|60.94|63|60.6|63.39|60.99|62.6|60.2|0
1640077500000|2021-12-21 09:05:00|63.17|60.77|63.96|61.56|64.13|61.73|63.08|60.68|0
1640077800000|2021-12-21 09:10:00|64.02|61.62|64.53|62.13|64.65|62.25|63.9|61.5|0
1640078100000|2021-12-21 09:15:00|64.47|62.07|64.53|62.13|64.7|62.3|64.3|61.9|0
1640078400000|2021-12-21 09:20:00|64.41|62.01|64.18|61.78|64.41|62.01|64.07|61.67|0
1640078700000|2021-12-21 09:25:00|64.24|61.84|64.47|62.07|64.55|62.15|64.18|61.78|0
1640079000000|2021-12-21 09:30:00|64.5|62.1|63.61|61.21|64.53|62.13|63.55|61.15|0
1640079300000|2021-12-21 09:35:00|63.58|61.18|63.84|61.44|64.18|61.78|63.5|61.1|0
1640079600000|2021-12-21 09:40:00|63.89|61.49|63.1|60.7|63.95|61.55|63.04|60.64|0
1640079900000|2021-12-21 09:45:00|63.04|60.64|62.2|59.8|63.15|60.75|62.14|59.74|0
1640080200000|2021-12-21 09:50:00|62.17|59.77|62.81|60.41|62.81|60.41|62.14|59.74|0
1640080500000|2021-12-21 09:55:00|62.76|60.36|62.08|59.68|62.76|60.36|61.86|59.46|0
1640080800000|2021-12-21 10:00:00|62.11|59.71|62.19|59.79|62.3|59.9|61.58|59.18|0
1640081100000|2021-12-21 10:05:00|62.14|59.74|62.64|60.24|62.7|60.3|61.91|59.51|0
1640081400000|2021-12-21 10:10:00|62.61|60.21|62.89|60.49|63|60.6|62.47|60.07|0
1640081700000|2021-12-21 10:15:00|62.92|60.52|63.6|61.2|63.74|61.34|62.92|60.52|0
1640082000000|2021-12-21 10:20:00|63.65|61.25|63.88|61.48|63.94|61.54|63.54|61.14|0
1640082300000|2021-12-21 10:25:00|63.94|61.54|63.25|60.85|63.99|61.59|63.2|60.8|0
1640082600000|2021-12-21 10:30:00|63.2|60.8|63.99|61.59|63.99|61.59|63.14|60.74|0
1640082900000|2021-12-21 10:35:00|63.93|61.53|64.05|61.65|64.45|62.05|63.9|61.5|0
1640083200000|2021-12-21 10:40:00|64.1|61.7|63.67|61.27|64.1|61.7|63.59|61.19|0
1640083500000|2021-12-21 10:45:00|63.73|61.33|64.07|61.67|64.33|61.93|63.59|61.19|0
1640083800000|2021-12-21 10:50:00|64.1|61.7|64.16|61.76|64.16|61.76|63.67|61.27|0
1640084100000|2021-12-21 10:55:00|64.21|61.81|64.5|62.1|64.67|62.27|63.99|61.59|0
1640084400000|2021-12-21 11:00:00|64.58|62.18|64.56|62.16|64.9|62.5|64.5|62.1|0
1640084700000|2021-12-21 11:05:00|64.61|62.21|64.9|62.5|64.96|62.56|64.38|61.98|0
1640085000000|2021-12-21 11:10:00|64.96|62.56|65.3|62.9|65.3|62.9|64.67|62.27|0
1640085300000|2021-12-21 11:15:00|65.36|62.96|66|63.6|66.12|63.72|65.13|62.73|0
1640085600000|2021-12-21 11:20:00|66.06|63.66|65.94|63.54|66.35|63.95|65.71|63.31|0
1640085900000|2021-12-21 11:25:00|66|63.6|67.23|64.83|67.35|64.95|65.88|63.48|0
1640086200000|2021-12-21 11:30:00|67.29|64.89|67.05|64.65|67.47|65.07|66.82|64.42|0
1640086500000|2021-12-21 11:35:00|67.17|64.77|66.93|64.53|67.47|65.07|66.93|64.53|0
1640086800000|2021-12-21 11:40:00|66.99|64.59|66.58|64.18|66.99|64.59|66.58|64.18|0
1640087100000|2021-12-21 11:45:00|66.64|64.24|67.34|64.94|67.34|64.94|66.58|64.18|0
1640087400000|2021-12-21 11:50:00|67.28|64.88|67.1|64.7|67.34|64.94|66.99|64.59|0
1640087700000|2021-12-21 11:55:00|67.16|64.76|66.98|64.58|67.19|64.79|66.98|64.58|0
1640088000000|2021-12-21 12:00:00|67.04|64.64|66.92|64.52|67.04|64.64|66.69|64.29|0
1640088300000|2021-12-21 12:05:00|66.87|64.47|66.57|64.17|66.92|64.52|66.57|64.17|0
1640088600000|2021-12-21 12:10:00|66.63|64.23|66.63|64.23|66.86|64.46|66.57|64.17|0
1640088900000|2021-12-21 12:15:00|66.65|64.25|66.63|64.23|66.74|64.34|66.51|64.11|0
1640089200000|2021-12-21 12:20:00|66.59|64.19|66.92|64.52|67.21|64.81|66.57|64.17|0
1640089500000|2021-12-21 12:25:00|66.98|64.58|67.09|64.69|67.42|65.02|66.92|64.52|0
1640089800000|2021-12-21 12:30:00|67.03|64.63|66.68|64.28|67.09|64.69|66.5|64.1|0
1640090100000|2021-12-21 12:35:00|66.56|64.16|66.8|64.4|66.97|64.57|66.5|64.1|0
1640090400000|2021-12-21 12:40:00|66.85|64.45|66.76|64.36|66.91|64.51|66.56|64.16|0
1640090700000|2021-12-21 12:45:00|66.79|64.39|67.09|64.69|67.44|65.04|66.74|64.34|0
1640091000000|2021-12-21 12:50:00|67.12|64.72|67.5|65.1|67.65|65.25|67.03|64.63|0
1640091300000|2021-12-21 12:55:00|67.53|65.13|67.44|65.04|67.62|65.22|67.26|64.86|0
1640091600000|2021-12-21 13:00:00|67.5|65.1|66.55|64.15|67.5|65.1|66.55|64.15|0
1640091900000|2021-12-21 13:05:00|66.61|64.21|65.62|63.22|66.67|64.27|65.62|63.22|0
1640092200000|2021-12-21 13:10:00|65.67|63.27|65.32|62.92|65.73|63.33|64.98|62.58|0
1640092500000|2021-12-21 13:15:00|65.27|62.87|65.73|63.33|65.96|63.56|65.27|62.87|0
1640092800000|2021-12-21 13:20:00|65.67|63.27|65.44|63.04|65.79|63.39|65.32|62.92|0
1640093100000|2021-12-21 13:25:00|65.5|63.1|65.78|63.38|65.9|63.5|65.5|63.1|0
1640093400000|2021-12-21 13:30:00|65.73|63.33|66.13|63.73|66.31|63.91|65.49|63.09|0
1640093700000|2021-12-21 13:35:00|66.1|63.7|65.61|63.21|66.13|63.73|65.61|63.21|0
1640094000000|2021-12-21 13:40:00|65.67|63.27|65.78|63.38|65.9|63.5|65.55|63.15|0
1640094300000|2021-12-21 13:45:00|65.84|63.44|65.52|63.12|66.31|63.91|65.4|63|0
1640094600000|2021-12-21 13:50:00|65.49|63.09|66.19|63.79|66.27|63.87|65.49|63.09|0
1640094900000|2021-12-21 13:55:00|66.24|63.84|66.39|63.99|66.71|64.31|66.01|63.61|0
1640095200000|2021-12-21 14:00:00|66.36|63.96|65.54|63.14|66.54|64.14|65.54|63.14|0
1640095500000|2021-12-21 14:05:00|65.6|63.2|65.71|63.31|65.77|63.37|65.39|62.99|0
1640095800000|2021-12-21 14:10:00|65.66|63.26|65.36|62.96|65.83|63.43|65.19|62.79|0
1640096100000|2021-12-21 14:15:00|65.42|63.02|65.48|63.08|65.6|63.2|65.07|62.67|0
1640096400000|2021-12-21 14:20:00|65.42|63.02|65.13|62.73|65.48|63.08|64.96|62.56|0
1640096700000|2021-12-21 14:25:00|65.19|62.79|64.96|62.56|65.42|63.02|64.84|62.44|0
1640097000000|2021-12-21 14:30:00|64.95|62.55|65.36|62.96|66.82|64.42|64.95|62.55|0
1640097300000|2021-12-21 14:35:00|65.3|62.9|66.47|64.07|67|64.6|64.84|62.44|0
1640097600000|2021-12-21 14:40:00|66.52|64.12|64.26|61.86|66.52|64.12|63.63|61.23|0
1640097900000|2021-12-21 14:45:00|64.32|61.92|62.67|60.27|64.32|61.92|62.61|60.21|0
1640098200000|2021-12-21 14:50:00|62.56|60.16|62.28|59.88|63.18|60.78|61.66|59.26|0
1640098500000|2021-12-21 14:55:00|62.22|59.82|62.39|59.99|62.72|60.32|61.77|59.37|0
1640098800000|2021-12-21 15:00:00|62.41|60.01|62.22|59.82|63.4|61|62.05|59.65|0
1640099100000|2021-12-21 15:05:00|62.11|59.71|62.78|60.38|63.12|60.72|61.99|59.59|0
1640099400000|2021-12-21 15:10:00|62.61|60.21|63.54|61.14|63.74|61.34|62.38|59.98|0
1640099700000|2021-12-21 15:15:00|63.51|61.11|64.82|62.42|64.83|62.43|63.48|61.08|0
1640100000000|2021-12-21 15:20:00|64.88|62.48|62.1|59.7|66.38|63.98|62.1|59.7|0
1640100300000|2021-12-21 15:25:00|62.04|59.64|60.21|57.81|62.04|59.64|59.72|57.32|0
1640100600000|2021-12-21 15:30:00|60.27|57.87|60.21|57.81|60.82|58.42|59.04|56.64|0
1640100900000|2021-12-21 15:35:00|60.27|57.87|60.38|57.98|60.93|58.53|59.4|57|0
1640101200000|2021-12-21 15:40:00|60.27|57.87|61.2|58.8|61.42|59.02|60.21|57.81|0
1640101500000|2021-12-21 15:45:00|61.15|58.75|60.98|58.58|61.59|59.19|59.88|57.48|0
1640101800000|2021-12-21 15:50:00|60.92|58.52|60.22|57.82|61.75|59.35|60.11|57.71|0
1640102100000|2021-12-21 15:55:00|60.16|57.76|60.55|58.15|60.77|58.37|60.11|57.71|0
1640102400000|2021-12-21 16:00:00|60.44|58.04|61.16|58.76|61.16|58.76|59.91|57.51|0
1640102700000|2021-12-21 16:05:00|61.21|58.81|63.13|60.73|63.3|60.9|61.21|58.81|0
1640103000000|2021-12-21 16:10:00|63.18|60.78|63.18|60.78|63.24|60.84|62.44|60.04|0
1640103300000|2021-12-21 16:15:00|63.12|60.72|62.22|59.82|63.12|60.72|62.05|59.65|0
1640103600000|2021-12-21 16:20:00|62.33|59.93|62.05|59.65|62.61|60.21|61.88|59.48|0
1640103900000|2021-12-21 16:25:00|61.99|59.59|62.38|59.98|62.61|60.21|61.88|59.48|0
1640104200000|2021-12-21 16:30:00|62.5|60.1|62.22|59.82|64.93|62.53|62.05|59.65|0
1640104500000|2021-12-21 16:35:00|62.1|59.7|64.05|61.65|64.05|61.65|61.88|59.48|0
1640104800000|2021-12-21 16:40:00|64.22|61.82|66.21|63.81|66.27|63.87|63.99|61.59|0
1640105100000|2021-12-21 16:45:00|66.39|63.99|65.38|62.98|66.44|64.04|65.32|62.92|0
1640105400000|2021-12-21 16:50:00|65.5|63.1|65.97|63.57|66.09|63.69|65.32|62.92|0
1640105700000|2021-12-21 16:55:00|66.03|63.63|65.09|62.69|66.15|63.75|64.62|62.22|0
1640106000000|2021-12-21 17:00:00|65.14|62.74|65.2|62.8|66.02|63.62|65.03|62.63|0
1640106300000|2021-12-21 17:05:00|65.14|62.74|66.2|63.8|66.2|63.8|64.97|62.57|0
1640106600000|2021-12-21 17:10:00|66.14|63.74|67.27|64.87|67.63|65.23|65.85|63.45|0
1640106900000|2021-12-21 17:15:00|67.33|64.93|67.39|64.99|67.75|65.35|67.03|64.63|0
1640107200000|2021-12-21 17:20:00|67.33|64.93|67.51|65.11|67.51|65.11|66.79|64.39|0
1640107500000|2021-12-21 17:25:00|67.45|65.05|67.23|64.83|69.76|67.36|66.51|64.11|0
1640107800000|2021-12-21 17:30:00|67.53|65.13|67.71|65.31|68.07|65.67|67.05|64.65|0
1640108100000|2021-12-21 17:35:00|67.77|65.37|67.85|65.45|68.25|65.85|67.4|65|0
1640108400000|2021-12-21 17:40:00|67.95|65.55|67.52|65.12|68.01|65.61|67.4|65|0
1640108700000|2021-12-21 17:45:00|67.58|65.18|68|65.6|68.37|65.97|67.52|65.12|0
1640109000000|2021-12-21 17:50:00|67.94|65.54|68.55|66.15|69.1|66.7|67.82|65.42|0
1640109300000|2021-12-21 17:55:00|68.61|66.21|69.28|66.88|69.47|67.07|68.55|66.15|0
1640109600000|2021-12-21 18:00:00|69.22|66.82|68.73|66.33|69.22|66.82|68.61|66.21|0
1640109900000|2021-12-21 18:05:00|68.79|66.39|68.67|66.27|68.85|66.45|68.15|65.75|0
1640110200000|2021-12-21 18:10:00|68.73|66.33|68.12|65.72|68.73|66.33|67.76|65.36|0
1640110500000|2021-12-21 18:15:00|68.06|65.66|68.12|65.72|68.48|66.08|67.87|65.47|0
1640110800000|2021-12-21 18:20:00|68.06|65.66|69.09|66.69|69.15|66.75|68.06|65.66|0
1640111100000|2021-12-21 18:25:00|69.03|66.63|69.09|66.69|69.21|66.81|68.6|66.2|0
1640111400000|2021-12-21 18:30:00|69.21|66.81|69.58|67.18|69.58|67.18|69.03|66.63|0
1640111700000|2021-12-21 18:35:00|69.52|67.12|69.89|67.49|70.26|67.86|69.46|67.06|0
1640112000000|2021-12-21 18:40:00|69.83|67.43|70.38|67.98|70.57|68.17|69.76|67.36|0
1640112300000|2021-12-21 18:45:00|70.44|68.04|70.75|68.35|70.82|68.42|70.32|67.92|0
1640112600000|2021-12-21 18:50:00|70.82|68.42|70.07|67.67|70.82|68.42|69.94|67.54|0
1640112900000|2021-12-21 18:55:00|70.19|67.79|69.94|67.54|70.19|67.79|69.88|67.48|0
1640113200000|2021-12-21 19:00:00|70.01|67.61|70.69|68.29|70.87|68.47|69.7|67.3|0
1640113500000|2021-12-21 19:05:00|70.5|68.1|70.37|67.97|70.81|68.41|70.13|67.73|0
1640113800000|2021-12-21 19:10:00|70.44|68.04|70.25|67.85|70.62|68.22|70.19|67.79|0
1640114100000|2021-12-21 19:15:00|70.31|67.91|70.12|67.72|70.31|67.91|69.88|67.48|0
1640114400000|2021-12-21 19:20:00|70.18|67.78|70.57|68.17|70.75|68.35|69.38|66.98|0
1640114700000|2021-12-21 19:25:00|70.63|68.23|71.38|68.98|71.44|69.04|70.57|68.17|0
1640115000000|2021-12-21 19:30:00|71.56|69.16|71.56|69.16|71.94|69.54|71.31|68.91|0
1640115300000|2021-12-21 19:35:00|71.62|69.22|70.1|67.7|71.69|69.29|70.1|67.7|0
1640115600000|2021-12-21 19:40:00|70.32|67.92|70.31|67.91|71|68.6|70.13|67.73|0
1640115900000|2021-12-21 19:45:00|70.25|67.85|71.31|68.91|71.9|69.5|70.25|67.85|0
1640116200000|2021-12-21 19:50:00|71.37|68.97|71.74|69.34|71.87|69.47|71.31|68.91|0
1640116500000|2021-12-21 19:55:00|71.68|69.28|72.69|70.29|72.69|70.29|71.68|69.28|0
1640116800000|2021-12-21 20:00:00|72.62|70.22|72.69|70.29|73|70.6|72.37|69.97|0
1640117100000|2021-12-21 20:05:00|72.62|70.22|71.74|69.34|72.62|70.22|71.74|69.34|0
1640117400000|2021-12-21 20:10:00|71.68|69.28|72.18|69.78|72.49|70.09|71.68|69.28|0
1640117700000|2021-12-21 20:15:00|72.3|69.9|72.3|69.9|72.56|70.16|71.86|69.46|0
1640118000000|2021-12-21 20:20:00|72.24|69.84|71.48|69.08|72.36|69.96|71.48|69.08|0
1640118300000|2021-12-21 20:25:00|71.61|69.21|71.73|69.33|72.05|69.65|71.48|69.08|0
1640118600000|2021-12-21 20:30:00|71.67|69.27|71.48|69.08|72.17|69.77|71.48|69.08|0
1640118900000|2021-12-21 20:35:00|71.54|69.14|70.92|68.52|71.86|69.46|70.48|68.08|0
1640119200000|2021-12-21 20:40:00|70.86|68.46|69.8|67.4|70.98|68.58|69.68|67.28|0
1640119500000|2021-12-21 20:45:00|69.86|67.46|69.19|66.79|69.86|67.46|68.88|66.48|0
1640119800000|2021-12-21 20:50:00|69.68|67.28|72.99|70.59|73.05|70.65|69.68|67.28|0
1640120100000|2021-12-21 20:55:00|72.73|70.33|73.24|70.84|73.82|71.42|72.16|69.76|0
1640120400000|2021-12-21 21:00:00|73.56|71.16|72.98|70.58|73.56|71.16|72.29|69.89|0
1640120700000|2021-12-21 21:05:00|73.11|70.71|73.43|71.03|73.56|71.16|73.11|70.71|0
1640121000000|2021-12-21 21:10:00|73.37|70.97|73.17|70.77|73.37|70.97|73.11|70.71|0
1640121300000|2021-12-21 21:15:00|73.37|70.57|73.69|70.89|73.75|70.95|73.37|70.57|0
1640121600000|2021-12-21 21:20:00|73.75|70.95|74.17|71.37|74.2|71.4|73.56|70.76|0
1640121900000|2021-12-21 21:25:00|74.2|71.4|74.07|71.27|74.2|71.4|74.04|71.24|0
1640122200000|2021-12-21 21:30:00|74.13|71.33|74.13|71.33|74.2|71.4|74.01|71.21|0
1640122500000|2021-12-21 21:35:00|74.07|71.27|74.13|71.33|74.13|71.33|74.07|71.27|0
1640122800000|2021-12-21 21:40:00|74.2|71.4|74.19|71.39|74.2|71.4|74.13|71.33|0
1640123100000|2021-12-21 21:45:00|74.13|71.33|74.13|71.33|74.26|71.46|74.06|71.26|0
1640123400000|2021-12-21 21:50:00|74.06|71.26|74.19|71.39|74.26|71.46|74.06|71.26|0
1640123700000|2021-12-21 21:55:00|74.13|71.33|74.03|71.23|74.26|71.46|74.03|71.23|0
1640124000000|2021-12-21 22:00:00|74.11|71.31|74.22|71.42|74.3|71.5|74.11|71.31|0
1640124300000|2021-12-21 22:05:00|74.25|71.45|74.23|71.43|74.26|71.46|74.13|71.33|0
1640124600000|2021-12-21 22:10:00|74.18|71.38|74.13|71.33|74.18|71.38|74.1|71.3|0
1640124900000|2021-12-21 22:15:00|74.15|71.35|74.09|71.29|74.15|71.35|74.08|71.28|0
1640125200000|2021-12-21 22:20:00|74.08|71.28|74.02|71.22|74.09|71.29|73.97|71.17|0
1640125500000|2021-12-21 22:25:00|74.08|71.28|74.12|71.32|74.15|71.35|74.08|71.28|0
1640125800000|2021-12-21 22:30:00|74.14|71.34|74.17|71.37|74.19|71.39|74.12|71.32|0
1640126100000|2021-12-21 22:35:00|74.19|71.39|74.07|71.27|74.19|71.39|74.07|71.27|0
1640126400000|2021-12-21 22:40:00|74.09|71.29|74.07|71.27|74.17|71.37|74.04|71.24|0
1640126700000|2021-12-21 22:45:00|74.04|71.24|73.96|71.16|74.04|71.24|73.96|71.16|0
1640127000000|2021-12-21 22:50:00|73.98|71.18|74|71.2|74|71.2|73.98|71.18|0
1640127300000|2021-12-21 22:55:00|74.02|71.22|73.8|71|74.02|71.22|73.68|70.88|0
1640127600000|2021-12-21 23:00:00|73.88|71.08|73.72|70.92|74.17|71.37|73.21|70.41|0
1640127900000|2021-12-21 23:05:00|73.59|70.79|73.59|70.79|73.98|71.18|73.4|70.6|0
1640128200000|2021-12-21 23:10:00|73.72|70.92|73.34|70.54|73.72|70.92|73.27|70.47|0
1640128500000|2021-12-21 23:15:00|73.27|70.47|72.7|69.9|73.33|70.53|72.7|69.9|0
1640128800000|2021-12-21 23:20:00|72.83|70.03|73.11|70.31|73.14|70.34|72.76|69.96|0
1640129100000|2021-12-21 23:25:00|73.08|70.28|72.89|70.09|73.11|70.31|72.82|70.02|0
1640129400000|2021-12-21 23:30:00|72.98|70.18|73.33|70.53|73.33|70.53|72.6|69.8|0
1640129700000|2021-12-21 23:35:00|73.3|70.5|73.07|70.27|73.33|70.53|73.01|70.21|0
1640130000000|2021-12-21 23:40:00|73.01|70.21|72.82|70.02|73.07|70.27|72.75|69.95|0
1640130300000|2021-12-21 23:45:00|72.75|69.95|72.69|69.89|73.07|70.27|72.56|69.76|0
1640130600000|2021-12-21 23:50:00|72.63|69.83|72.88|70.08|72.88|70.08|72.63|69.83|0
1640130900000|2021-12-21 23:55:00|72.81|70.01|72.94|70.14|73.07|70.27|72.75|69.95|0
1640131200000|2021-12-22 00:00:00|72.75|69.95|73.45|70.65|73.57|70.77|72.75|69.95|0
1640131500000|2021-12-22 00:05:00|73.38|70.58|73.19|70.39|73.57|70.77|73|70.2|0
1640131800000|2021-12-22 00:10:00|73.13|70.33|73.22|70.42|73.44|70.64|73.06|70.26|0
1640132100000|2021-12-22 00:15:00|73.19|70.39|72.68|69.88|73.19|70.39|72.55|69.75|0
1640132400000|2021-12-22 00:20:00|72.65|69.85|73.15|70.35|73.15|70.35|72.24|69.44|0
1640132700000|2021-12-22 00:25:00|73.12|70.32|73.31|70.51|73.44|70.64|73.06|70.26|0
1640133000000|2021-12-22 00:30:00|73.38|70.58|73.18|70.38|73.38|70.58|73.02|70.22|0
1640133300000|2021-12-22 00:35:00|73.25|70.45|73.05|70.25|73.31|70.51|72.99|70.19|0
1640133600000|2021-12-22 00:40:00|73.02|70.22|73.02|70.22|73.31|70.51|72.93|70.13|0
1640133900000|2021-12-22 00:45:00|73.05|70.25|72.76|69.96|73.12|70.32|72.67|69.87|0
1640134200000|2021-12-22 00:50:00|72.8|70|72.92|70.12|72.99|70.19|72.7|69.9|0
1640134500000|2021-12-22 00:55:00|72.95|70.15|72.54|69.74|73.18|70.38|72.42|69.62|0
1640134800000|2021-12-22 01:00:00|72.6|69.8|73.05|70.25|73.05|70.25|72.54|69.74|0
1640135100000|2021-12-22 01:05:00|72.98|70.18|73.24|70.44|73.49|70.69|72.98|70.18|0
1640135400000|2021-12-22 01:10:00|73.27|70.47|73.17|70.37|73.36|70.56|73.11|70.31|0
1640135700000|2021-12-22 01:15:00|73.11|70.31|73.17|70.37|73.23|70.43|72.92|70.12|0
1640136000000|2021-12-22 01:20:00|73.23|70.43|73.29|70.49|73.55|70.75|73.23|70.43|0
1640136300000|2021-12-22 01:25:00|73.36|70.56|73.42|70.62|73.55|70.75|73.23|70.43|0
1640136600000|2021-12-22 01:30:00|73.48|70.68|73.55|70.75|73.67|70.87|73.36|70.56|0
1640136900000|2021-12-22 01:35:00|73.61|70.81|73.99|71.19|74.09|71.29|73.48|70.68|0
1640137200000|2021-12-22 01:40:00|74.02|71.22|73.73|70.93|74.06|71.26|73.61|70.81|0
1640137500000|2021-12-22 01:45:00|73.67|70.87|72.91|70.11|73.67|70.87|72.91|70.11|0
1640137800000|2021-12-22 01:50:00|72.94|70.14|72.71|69.91|73.03|70.23|72.43|69.63|0
1640138100000|2021-12-22 01:55:00|72.78|69.98|72.59|69.79|72.9|70.1|72.59|69.79|0
1640138400000|2021-12-22 02:00:00|72.62|69.82|72.96|70.16|73.03|70.23|72.59|69.79|0
1640138700000|2021-12-22 02:05:00|72.99|70.19|72.84|70.04|72.99|70.19|72.71|69.91|0
1640139000000|2021-12-22 02:10:00|72.9|70.1|72.9|70.1|73.03|70.23|72.83|70.03|0
1640139300000|2021-12-22 02:15:00|72.83|70.03|72.33|69.53|72.96|70.16|72.33|69.53|0
1640139600000|2021-12-22 02:20:00|72.26|69.46|72.55|69.75|72.74|69.94|72.14|69.34|0
1640139900000|2021-12-22 02:25:00|72.58|69.78|72.92|70.12|72.92|70.12|72.45|69.65|0
1640140200000|2021-12-22 02:30:00|72.89|70.09|72.77|69.97|72.96|70.16|72.67|69.87|0
1640140500000|2021-12-22 02:35:00|72.73|69.93|72.64|69.84|72.76|69.96|72.51|69.71|0
1640140800000|2021-12-22 02:40:00|72.57|69.77|72.13|69.33|72.64|69.84|72.13|69.33|0
1640141100000|2021-12-22 02:45:00|72.07|69.27|71.5|68.7|72.13|69.33|71.44|68.64|0
1640141400000|2021-12-22 02:50:00|71.44|68.64|71.63|68.83|71.72|68.92|71.28|68.48|0
1640141700000|2021-12-22 02:55:00|71.66|68.86|71.69|68.89|71.75|68.95|71.56|68.76|0
1640142000000|2021-12-22 03:00:00|71.62|68.82|71.37|68.57|71.69|68.89|71.19|68.39|0
1640142300000|2021-12-22 03:05:00|71.4|68.6|71.75|68.95|71.81|69.01|71.4|68.6|0
1640142600000|2021-12-22 03:10:00|71.68|68.88|71.78|68.98|71.81|69.01|71.59|68.79|0
1640142900000|2021-12-22 03:15:00|71.81|69.01|71.74|68.94|71.81|69.01|71.68|68.88|0
1640143200000|2021-12-22 03:20:00|71.71|68.91|71.8|69|71.8|69|71.52|68.72|0
1640143500000|2021-12-22 03:25:00|71.74|68.94|71.99|69.19|72.18|69.38|71.74|68.94|0
1640143800000|2021-12-22 03:30:00|72.12|69.32|72.3|69.5|72.37|69.57|72.05|69.25|0
1640144100000|2021-12-22 03:35:00|72.37|69.57|72.27|69.47|72.49|69.69|72.21|69.41|0
1640144400000|2021-12-22 03:40:00|72.24|69.44|72.11|69.31|72.3|69.5|71.99|69.19|0
1640144700000|2021-12-22 03:45:00|72.14|69.34|72.08|69.28|72.17|69.37|71.92|69.12|0
1640145000000|2021-12-22 03:50:00|72.14|69.34|71.98|69.18|72.24|69.44|71.98|69.18|0
1640145300000|2021-12-22 03:55:00|71.92|69.12|71.98|69.18|72.05|69.25|71.79|68.99|0
1640145600000|2021-12-22 04:00:00|72.04|69.24|72.11|69.31|72.11|69.31|71.98|69.18|0
1640145900000|2021-12-22 04:05:00|72.23|69.43|72.17|69.37|72.42|69.62|72.17|69.37|0
1640146200000|2021-12-22 04:10:00|72.23|69.43|72.04|69.24|72.23|69.43|71.98|69.18|0
1640146500000|2021-12-22 04:15:00|72.01|69.21|72.1|69.3|72.1|69.3|71.98|69.18|0
1640146800000|2021-12-22 04:20:00|72.07|69.27|72.1|69.3|72.1|69.3|71.91|69.11|0
1640147100000|2021-12-22 04:25:00|72.07|69.27|71.91|69.11|72.16|69.36|71.91|69.11|0
1640147400000|2021-12-22 04:30:00|71.88|69.08|71.97|69.17|71.97|69.17|71.78|68.98|0
1640147700000|2021-12-22 04:35:00|71.94|69.14|72.03|69.23|72.1|69.3|71.94|69.14|0
1640148000000|2021-12-22 04:40:00|72|69.2|71.97|69.17|72.03|69.23|71.91|69.11|0
1640148300000|2021-12-22 04:45:00|72.03|69.23|72.16|69.36|72.16|69.36|72|69.2|0
1640148600000|2021-12-22 04:50:00|72.19|69.39|72.06|69.26|72.22|69.42|72|69.2|0
1640148900000|2021-12-22 04:55:00|72.03|69.23|71.96|69.16|72.09|69.29|71.84|69.04|0
1640149200000|2021-12-22 05:00:00|72.03|69.23|72.59|69.79|72.66|69.86|71.9|69.1|0
1640149500000|2021-12-22 05:05:00|72.56|69.76|71.77|68.97|72.59|69.79|71.71|68.91|0
1640149800000|2021-12-22 05:10:00|71.74|68.94|71.71|68.91|71.9|69.1|71.65|68.85|0
1640150100000|2021-12-22 05:15:00|71.65|68.85|71.52|68.72|71.71|68.91|71.46|68.66|0
1640150400000|2021-12-22 05:20:00|71.49|68.69|71.45|68.65|71.58|68.78|71.33|68.53|0
1640150700000|2021-12-22 05:25:00|71.52|68.72|71.83|69.03|71.83|69.03|71.52|68.72|0
1640151000000|2021-12-22 05:30:00|71.8|69|72.27|69.47|72.33|69.53|71.8|69|0
1640151300000|2021-12-22 05:35:00|72.23|69.43|72.14|69.34|72.33|69.53|72.11|69.31|0
1640151600000|2021-12-22 05:40:00|72.17|69.37|71.64|68.84|72.17|69.37|71.64|68.84|0
1640151900000|2021-12-22 05:45:00|71.67|68.87|71.98|69.18|71.98|69.18|71.64|68.84|0
1640152200000|2021-12-22 05:50:00|72.01|69.21|72.07|69.27|72.26|69.46|71.92|69.12|0
1640152500000|2021-12-22 05:55:00|72.14|69.34|72.48|69.68|72.51|69.71|72.04|69.24|0
1640152800000|2021-12-22 06:00:00|72.45|69.65|72.19|69.39|72.64|69.84|72.07|69.27|0
1640153100000|2021-12-22 06:05:00|72.26|69.46|72.79|69.99|72.89|70.09|72.19|69.39|0
1640153400000|2021-12-22 06:10:00|72.76|69.96|72.7|69.9|73.08|70.28|72.66|69.86|0
1640153700000|2021-12-22 06:15:00|72.76|69.96|73.46|70.66|73.55|70.75|72.63|69.83|0
1640154000000|2021-12-22 06:20:00|73.39|70.59|73.61|70.81|73.93|71.13|73.27|70.47|0
1640154300000|2021-12-22 06:25:00|73.65|70.85|73.23|70.43|73.65|70.85|73.14|70.34|0
1640154600000|2021-12-22 06:30:00|73.39|70.59|73.33|70.53|73.74|70.94|73.33|70.53|0
1640154900000|2021-12-22 06:35:00|73.29|70.49|72.78|69.98|73.42|70.62|72.75|69.95|0
1640155200000|2021-12-22 06:40:00|72.82|70.02|72.91|70.11|73|70.2|72.66|69.86|0
1640155500000|2021-12-22 06:45:00|72.81|70.01|72.88|70.08|72.88|70.08|72.69|69.89|0
1640155800000|2021-12-22 06:50:00|72.81|70.01|72.65|69.85|72.81|70.01|72.5|69.7|0
1640156100000|2021-12-22 06:55:00|72.68|69.88|72.4|69.6|72.81|70.01|72.12|69.32|0
1640156400000|2021-12-22 07:00:00|72.37|69.57|72.55|69.75|72.56|69.76|72.14|69.34|0
1640156700000|2021-12-22 07:05:00|72.59|69.79|72.43|69.63|72.62|69.82|72.14|69.34|0
1640157000000|2021-12-22 07:10:00|72.49|69.69|72.87|70.07|73.19|70.39|72.43|69.63|0
1640157300000|2021-12-22 07:15:00|72.84|70.04|72.45|69.65|72.9|70.1|72.3|69.5|0
1640157600000|2021-12-22 07:20:00|72.42|69.62|72.58|69.78|72.71|69.91|72.42|69.62|0
1640157900000|2021-12-22 07:25:00|72.55|69.75|72.07|69.27|72.55|69.75|72.04|69.24|0
1640158200000|2021-12-22 07:30:00|71.92|69.12|72.04|69.24|72.04|69.24|71.79|68.99|0
1640158500000|2021-12-22 07:35:00|71.95|69.15|71.91|69.11|72.13|69.33|71.85|69.05|0
1640158800000|2021-12-22 07:40:00|71.98|69.18|72.23|69.43|72.23|69.43|71.85|69.05|0
1640159100000|2021-12-22 07:45:00|72.13|69.33|71.91|69.11|72.13|69.33|71.6|68.8|0
1640159400000|2021-12-22 07:50:00|71.97|69.17|71.53|68.73|71.97|69.17|71.41|68.61|0
1640159700000|2021-12-22 07:55:00|71.6|68.8|71.59|68.79|72.03|69.23|71.53|68.73|0
1640160000000|2021-12-22 08:00:00|71.69|68.89|73.11|70.31|73.18|70.38|71.53|68.73|0
1640160300000|2021-12-22 08:05:00|72.98|70.58|72.6|70.2|72.98|70.58|72.41|70.01|0
1640160600000|2021-12-22 08:10:00|72.56|70.16|73.23|70.83|73.42|71.02|72.56|70.16|0
1640160900000|2021-12-22 08:15:00|73.16|70.76|72.41|70.01|73.26|70.86|72.34|69.94|0
1640161200000|2021-12-22 08:20:00|72.34|69.94|72.15|69.75|72.59|70.19|71.72|69.32|0
1640161500000|2021-12-22 08:25:00|72.09|69.69|71.9|69.5|72.15|69.75|71.71|69.31|0
1640161800000|2021-12-22 08:30:00|71.78|69.38|73.28|70.88|73.72|71.32|71.78|69.38|0
1640162100000|2021-12-22 08:35:00|73.24|70.84|72.43|70.03|73.28|70.88|72.4|70|0
1640162400000|2021-12-22 08:40:00|72.46|70.06|73.02|70.62|73.4|71|71.96|69.56|0
1640162700000|2021-12-22 08:45:00|72.96|70.56|73.97|71.57|74.03|71.63|72.83|70.43|0
1640163000000|2021-12-22 08:50:00|74.03|71.63|73.71|71.31|74.09|71.69|73.46|71.06|0
1640163300000|2021-12-22 08:55:00|73.74|71.34|73.58|71.18|73.96|71.56|73.52|71.12|0
1640163600000|2021-12-22 09:00:00|73.65|71.25|73.77|71.37|73.84|71.44|73.39|70.99|0
1640163900000|2021-12-22 09:05:00|73.64|71.24|73.58|71.18|73.96|71.56|73.39|70.99|0
1640164200000|2021-12-22 09:10:00|73.61|71.21|74.28|71.88|74.34|71.94|73.39|70.99|0
1640164500000|2021-12-22 09:15:00|74.21|71.81|74.66|72.26|74.72|72.32|74.05|71.65|0
1640164800000|2021-12-22 09:20:00|74.72|72.32|74.21|71.81|74.85|72.45|74.08|71.68|0
1640165100000|2021-12-22 09:25:00|74.08|71.68|74.02|71.62|74.4|72|73.95|71.55|0
1640165400000|2021-12-22 09:30:00|74.08|71.68|74.59|72.19|74.72|72.32|73.95|71.55|0
1640165700000|2021-12-22 09:35:00|74.68|72.28|74.33|71.93|74.72|72.32|74.2|71.8|0
1640166000000|2021-12-22 09:40:00|74.3|71.9|74.01|71.61|74.33|71.93|73.95|71.55|0
1640166300000|2021-12-22 09:45:00|74.08|71.68|73.82|71.42|74.14|71.74|73.63|71.23|0
1640166600000|2021-12-22 09:50:00|73.88|71.48|74.1|71.7|74.39|71.99|73.69|71.29|0
1640166900000|2021-12-22 09:55:00|74.07|71.67|73.88|71.48|74.26|71.86|73.63|71.23|0
1640167200000|2021-12-22 10:00:00|73.94|71.54|74.07|71.67|74.29|71.89|73.63|71.23|0
1640167500000|2021-12-22 10:05:00|74.13|71.73|74.26|71.86|74.26|71.86|73.84|71.44|0
1640167800000|2021-12-22 10:10:00|74.32|71.92|74.32|71.92|74.48|72.08|74.13|71.73|0
1640168100000|2021-12-22 10:15:00|74.38|71.98|74.48|72.08|74.64|72.24|74.38|71.98|0
1640168400000|2021-12-22 10:20:00|74.45|72.05|74.32|71.92|74.64|72.24|74.25|71.85|0
1640168700000|2021-12-22 10:25:00|74.38|71.98|74.51|72.11|74.63|72.23|74.25|71.85|0
1640169000000|2021-12-22 10:30:00|74.57|72.17|74.06|71.66|74.7|72.3|74.03|71.63|0
1640169300000|2021-12-22 10:35:00|74.19|71.79|75.01|72.61|75.01|72.61|74.19|71.79|0
1640169600000|2021-12-22 10:40:00|75.08|72.68|75.53|73.13|75.79|73.39|75.01|72.61|0
1640169900000|2021-12-22 10:45:00|75.56|73.16|76.11|73.71|76.11|73.71|75.46|73.06|0
1640170200000|2021-12-22 10:50:00|76.3|73.9|76.23|73.83|76.69|74.29|76.23|73.83|0
1640170500000|2021-12-22 10:55:00|76.3|73.9|76.62|74.22|76.69|74.29|76.23|73.83|0
1640170800000|2021-12-22 11:00:00|76.59|74.19|76.62|74.22|76.69|74.29|76|73.6|0
1640171100000|2021-12-22 11:05:00|76.65|74.25|76.75|74.35|76.81|74.41|76.36|73.96|0
1640171400000|2021-12-22 11:10:00|76.81|74.41|76.62|74.22|77.07|74.67|76.55|74.15|0
1640171700000|2021-12-22 11:15:00|76.68|74.28|77.01|74.61|77.2|74.8|76.68|74.28|0
1640172000000|2021-12-22 11:20:00|77.07|74.67|77.01|74.61|77.2|74.8|76.94|74.54|0
1640172300000|2021-12-22 11:25:00|76.94|74.54|76.61|74.21|76.94|74.54|76.58|74.18|0
1640172600000|2021-12-22 11:30:00|76.64|74.24|76.35|73.95|76.64|74.24|76.29|73.89|0
1640172900000|2021-12-22 11:35:00|76.29|73.89|76.22|73.82|76.35|73.95|76.15|73.75|0
1640173200000|2021-12-22 11:40:00|76.28|73.88|76.48|74.08|76.61|74.21|76.09|73.69|0
1640173500000|2021-12-22 11:45:00|76.54|74.14|77.06|74.66|77.19|74.79|76.54|74.14|0
1640173800000|2021-12-22 11:50:00|77|74.6|77|74.6|77.06|74.66|76.93|74.53|0
1640174100000|2021-12-22 11:55:00|77.06|74.66|77.78|75.38|77.85|75.45|77.06|74.66|0
1640174400000|2021-12-22 12:00:00|77.71|75.31|77.52|75.12|77.91|75.51|77.45|75.05|0
1640174700000|2021-12-22 12:05:00|77.45|75.05|77.58|75.18|77.58|75.18|77.45|75.05|0
1640175000000|2021-12-22 12:10:00|77.51|75.11|77.58|75.18|77.58|75.18|77.45|75.05|0
1640175300000|2021-12-22 12:15:00|77.51|75.11|77.25|74.85|77.51|75.11|77.25|74.85|0
1640175600000|2021-12-22 12:20:00|77.18|74.78|77.38|74.98|77.38|74.98|77.12|74.72|0
1640175900000|2021-12-22 12:25:00|77.31|74.91|76.98|74.58|77.38|74.98|76.92|74.52|0
1640176200000|2021-12-22 12:30:00|76.92|74.52|77.24|74.84|77.24|74.84|76.92|74.52|0
1640176500000|2021-12-22 12:35:00|77.05|74.65|76.98|74.58|77.05|74.65|76.85|74.45|0
1640176800000|2021-12-22 12:40:00|76.92|74.52|76.91|74.51|76.98|74.58|76.65|74.25|0
1640177100000|2021-12-22 12:45:00|76.98|74.58|76.91|74.51|77.11|74.71|76.91|74.51|0
1640177400000|2021-12-22 12:50:00|76.98|74.58|76.65|74.25|77.11|74.71|76.59|74.19|0
1640177700000|2021-12-22 12:55:00|76.78|74.38|76.26|73.86|76.85|74.45|76.19|73.79|0
1640178000000|2021-12-22 13:00:00|76.32|73.92|76|73.6|76.52|74.12|75.87|73.47|0
1640178300000|2021-12-22 13:05:00|76.06|73.66|76.13|73.73|76.19|73.79|75.93|73.53|0
1640178600000|2021-12-22 13:10:00|76.19|73.79|75.8|73.4|76.39|73.99|75.74|73.34|0
1640178900000|2021-12-22 13:15:00|75.74|73.34|75.48|73.08|75.87|73.47|75.35|72.95|0
1640179200000|2021-12-22 13:20:00|75.54|73.14|74.45|72.05|75.54|73.14|74.39|71.99|0
1640179500000|2021-12-22 13:25:00|74.51|72.11|74.58|72.18|74.58|72.18|73.69|71.29|0
1640179800000|2021-12-22 13:30:00|74.61|72.21|74.83|72.43|75.28|72.88|74.51|72.11|0
1640180100000|2021-12-22 13:35:00|74.7|72.3|73.62|71.22|75.02|72.62|73.49|71.09|0
1640180400000|2021-12-22 13:40:00|73.65|71.25|72.89|70.49|74.32|71.92|72.8|70.4|0
1640180700000|2021-12-22 13:45:00|72.93|70.53|73.55|71.15|73.62|71.22|72.93|70.53|0
1640181000000|2021-12-22 13:50:00|73.49|71.09|73.36|70.96|73.87|71.47|73.36|70.96|0
1640181300000|2021-12-22 13:55:00|73.43|71.03|73.8|71.4|73.87|71.47|73.43|71.03|0
1640181600000|2021-12-22 14:00:00|73.87|71.47|73.99|71.59|73.99|71.59|73.36|70.96|0
1640181900000|2021-12-22 14:05:00|74.06|71.66|75.59|73.19|75.59|73.19|74.06|71.66|0
1640182200000|2021-12-22 14:10:00|75.65|73.25|75.14|72.74|75.85|73.45|75.01|72.61|0
1640182500000|2021-12-22 14:15:00|75.2|72.8|75.2|72.8|75.33|72.93|74.88|72.48|0
1640182800000|2021-12-22 14:20:00|75.14|72.74|74.88|72.48|75.14|72.74|74.62|72.22|0
1640183100000|2021-12-22 14:25:00|74.94|72.54|75.65|73.25|75.78|73.38|74.94|72.54|0
1640183400000|2021-12-22 14:30:00|75.58|73.18|75.84|73.44|76.42|74.02|75.33|72.93|0
1640183700000|2021-12-22 14:35:00|75.78|73.38|77.2|74.8|77.47|75.07|75.78|73.38|0
1640184000000|2021-12-22 14:40:00|77.27|74.87|77.86|75.46|77.86|75.46|75.97|73.57|0
1640184300000|2021-12-22 14:45:00|77.92|75.52|77.07|74.67|78.39|75.99|77.07|74.67|0
1640184600000|2021-12-22 14:50:00|77.33|74.93|78.05|75.65|78.12|75.72|76.48|74.08|0
1640184900000|2021-12-22 14:55:00|78.12|75.72|77.29|74.89|78.52|76.12|76.68|74.28|0
1640185200000|2021-12-22 15:00:00|77.43|75.03|77.33|74.93|78.78|76.38|77.26|74.86|0
1640185500000|2021-12-22 15:05:00|77.46|75.06|76.93|74.53|77.46|75.06|76.48|74.08|0
1640185800000|2021-12-22 15:10:00|77|74.6|77.98|75.58|78.31|75.91|77|74.6|0
1640186100000|2021-12-22 15:15:00|78.05|75.65|79.51|77.11|79.98|77.58|77.59|75.19|0
1640186400000|2021-12-22 15:20:00|79.57|77.17|79.71|77.31|79.71|77.31|78.84|76.44|0
1640186700000|2021-12-22 15:25:00|79.57|77.17|79.1|76.7|80.31|77.91|79.1|76.7|0
1640187000000|2021-12-22 15:30:00|79.24|76.84|80.07|77.67|80.2|77.8|79.24|76.84|0
1640187300000|2021-12-22 15:35:00|80.17|77.77|82|79.6|82.55|80.15|79.47|77.07|0
1640187600000|2021-12-22 15:40:00|82.07|79.67|82.41|80.01|82.69|80.29|82|79.6|0
1640187900000|2021-12-22 15:45:00|82.34|79.94|83.23|80.83|83.27|80.87|82.34|79.94|0
1640188200000|2021-12-22 15:50:00|83.3|80.9|84.34|81.94|84.76|82.36|83.23|80.83|0
1640188500000|2021-12-22 15:55:00|84.27|81.87|84.62|82.22|85.04|82.64|83.99|81.59|0
1640188800000|2021-12-22 16:00:00|84.69|82.29|84.48|82.08|84.83|82.43|84.27|81.87|0
1640189100000|2021-12-22 16:05:00|84.55|82.15|84.34|81.94|84.62|82.22|83.64|81.24|0
1640189400000|2021-12-22 16:10:00|84.41|82.01|85.67|83.27|85.74|83.34|84.27|81.87|0
1640189700000|2021-12-22 16:15:00|85.53|83.13|85.17|82.77|85.6|83.2|84.93|82.53|0
1640190000000|2021-12-22 16:20:00|85.25|82.85|84.47|82.07|85.46|83.06|84.33|81.93|0
1640190300000|2021-12-22 16:25:00|84.4|82|83.58|81.18|84.54|82.14|76.9|74.5|0
1640190600000|2021-12-22 16:30:00|83.72|81.32|84.35|81.95|84.63|82.23|83.3|80.9|0
1640190900000|2021-12-22 16:35:00|84.28|81.88|84.07|81.67|84.52|82.12|83.72|81.32|0
1640191200000|2021-12-22 16:40:00|84.14|81.74|83.99|81.59|84.35|81.95|83.72|81.32|0
1640191500000|2021-12-22 16:45:00|83.92|81.52|83.43|81.03|83.99|81.59|82.88|80.48|0
1640191800000|2021-12-22 16:50:00|83.37|80.97|83.57|81.17|83.85|81.45|83.29|80.89|0
1640192100000|2021-12-22 16:55:00|83.64|81.24|84.2|81.8|84.27|81.87|83.36|80.96|0
1640192400000|2021-12-22 17:00:00|84.41|82.01|84.62|82.22|84.62|82.22|83.64|81.24|0
1640192700000|2021-12-22 17:05:00|84.55|82.15|84.83|82.43|84.97|82.57|84.34|81.94|0
1640193000000|2021-12-22 17:10:00|84.76|82.36|84.26|81.86|84.76|82.36|83.99|81.59|0
1640193300000|2021-12-22 17:15:00|84.33|81.93|83.81|81.41|84.33|81.93|83.43|81.03|0
1640193600000|2021-12-22 17:20:00|83.77|81.37|83.15|80.75|83.91|81.51|83.15|80.75|0
1640193900000|2021-12-22 17:25:00|83.21|80.81|84.33|81.93|84.33|81.93|83.21|80.81|0
1640194200000|2021-12-22 17:30:00|84.26|81.86|84.4|82|84.54|82.14|84.05|81.65|0
1640194500000|2021-12-22 17:35:00|84.33|81.93|83.7|81.3|84.4|82|83.38|80.98|0
1640194800000|2021-12-22 17:40:00|83.77|81.37|84.04|81.64|84.25|81.85|83.35|80.95|0
1640195100000|2021-12-22 17:45:00|83.97|81.57|84.04|81.64|84.18|81.78|83.76|81.36|0
1640195400000|2021-12-22 17:50:00|84.18|81.78|84.81|82.41|85.02|82.62|84.18|81.78|0
1640195700000|2021-12-22 17:55:00|84.74|82.34|85.09|82.69|85.31|82.91|84.74|82.34|0
1640196000000|2021-12-22 18:00:00|85.02|82.62|85.02|82.62|85.12|82.72|84.39|81.99|0
1640196300000|2021-12-22 18:05:00|85.09|82.69|84.95|82.55|85.16|82.76|84.6|82.2|0
1640196600000|2021-12-22 18:10:00|84.88|82.48|84.59|82.19|84.95|82.55|84.31|81.91|0
1640196900000|2021-12-22 18:15:00|84.52|82.12|84.38|81.98|84.73|82.33|84.17|81.77|0
1640197200000|2021-12-22 18:20:00|84.45|82.05|83.82|81.42|84.45|82.05|83.82|81.42|0
1640197500000|2021-12-22 18:25:00|84.03|81.63|83.61|81.21|84.06|81.66|83.47|81.07|0
1640197800000|2021-12-22 18:30:00|83.82|81.42|84.17|81.77|84.38|81.98|83.61|81.21|0
1640198100000|2021-12-22 18:35:00|84.1|81.7|82.43|80.03|84.1|81.7|82.29|79.89|0
1640198400000|2021-12-22 18:40:00|82.5|80.1|82.43|80.03|82.77|80.37|81.74|79.34|0
1640198700000|2021-12-22 18:45:00|82.5|80.1|82.63|80.23|83.19|80.79|82.25|79.85|0
1640199000000|2021-12-22 18:50:00|82.7|80.3|83.05|80.65|83.12|80.72|82.53|80.13|0
1640199300000|2021-12-22 18:55:00|82.98|80.58|82.42|80.02|83.18|80.78|82.35|79.95|0
1640199600000|2021-12-22 19:00:00|82.49|80.09|82.14|79.74|82.49|80.09|81.46|79.06|0
1640199900000|2021-12-22 19:05:00|82.21|79.81|81.73|79.33|82.35|79.95|81.46|79.06|0
1640200200000|2021-12-22 19:10:00|81.8|79.4|82.24|79.84|82.35|79.95|81.46|79.06|0
1640200500000|2021-12-22 19:15:00|82.28|79.88|82.21|79.81|82.62|80.22|82.07|79.67|0
1640200800000|2021-12-22 19:20:00|82.14|79.74|82.41|80.01|82.83|80.43|82.07|79.67|0
1640201100000|2021-12-22 19:25:00|82.48|80.08|81.11|78.71|82.62|80.22|80.77|78.37|0
1640201400000|2021-12-22 19:30:00|81.25|78.85|82|79.6|82.48|80.08|81.25|78.85|0
1640201700000|2021-12-22 19:35:00|81.93|79.53|82.75|80.35|82.82|80.42|81.72|79.32|0
1640202000000|2021-12-22 19:40:00|82.68|80.28|82.48|80.08|83.03|80.63|82.41|80.01|0
1640202300000|2021-12-22 19:45:00|82.41|80.01|82.89|80.49|82.96|80.56|82.41|80.01|0
1640202600000|2021-12-22 19:50:00|82.82|80.42|83.37|80.97|83.37|80.97|82.75|80.35|0
1640202900000|2021-12-22 19:55:00|83.44|81.04|83.58|81.18|83.72|81.32|83.23|80.83|0
1640203200000|2021-12-22 20:00:00|83.65|81.25|83.58|81.18|83.93|81.53|83.37|80.97|0
1640203500000|2021-12-22 20:05:00|83.65|81.25|84|81.6|84.21|81.81|83.37|80.97|0
1640203800000|2021-12-22 20:10:00|83.79|81.39|84.55|82.15|84.63|82.23|83.79|81.39|0
1640204100000|2021-12-22 20:15:00|84.52|82.12|82.62|80.22|84.77|82.37|82.35|79.95|0
1640204400000|2021-12-22 20:20:00|82.48|80.08|82.83|80.43|82.9|80.5|82|79.6|0
1640204700000|2021-12-22 20:25:00|82.97|80.57|83.04|80.64|83.46|81.06|82.83|80.43|0
1640205000000|2021-12-22 20:30:00|83.11|80.71|82.97|80.57|83.39|80.99|82.62|80.22|0
1640205300000|2021-12-22 20:35:00|82.9|80.5|83.8|81.4|83.87|81.47|82.83|80.43|0
1640205600000|2021-12-22 20:40:00|83.87|81.47|83.94|81.54|84.08|81.68|83.38|80.98|0
1640205900000|2021-12-22 20:45:00|83.87|81.47|84.08|81.68|84.57|82.17|83.45|81.05|0
1640206200000|2021-12-22 20:50:00|84.57|82.17|86.13|83.73|86.35|83.95|84.5|82.1|0
1640206500000|2021-12-22 20:55:00|86.2|83.8|86.13|83.73|86.7|84.3|86.06|83.66|0
1640206800000|2021-12-22 21:00:00|86.06|83.66|86.71|84.31|88.12|85.72|85.28|82.88|0
1640207100000|2021-12-22 21:05:00|86.78|84.38|87.21|84.81|87.36|84.96|86.71|84.31|0
1640207400000|2021-12-22 21:10:00|87.29|84.89|87.57|85.17|87.72|85.32|87.29|84.89|0
1640207700000|2021-12-22 21:15:00|87.7|84.9|87.77|84.97|87.84|85.04|87.7|84.9|0
1640208000000|2021-12-22 21:20:00|87.7|84.9|87.84|85.04|87.91|85.11|87.7|84.9|0
1640208300000|2021-12-22 21:25:00|87.91|85.11|87.77|84.97|87.91|85.11|87.77|84.97|0
1640208600000|2021-12-22 21:30:00|87.7|84.9|87.77|84.97|87.77|84.97|87.7|84.9|0
1640208900000|2021-12-22 21:35:00|87.69|84.89|87.84|85.04|87.84|85.04|87.69|84.89|0
1640209200000|2021-12-22 21:40:00|87.76|84.96|87.76|84.96|87.76|84.96|87.69|84.89|0
1640209500000|2021-12-22 21:45:00|87.8|85|87.91|85.11|88.05|85.25|87.69|84.89|0
1640209800000|2021-12-22 21:50:00|87.83|85.03|87.83|85.03|88.05|85.25|87.76|84.96|0
1640210100000|2021-12-22 21:55:00|87.9|85.1|87.79|84.99|88.05|85.25|87.72|84.92|0
1640210400000|2021-12-22 22:00:00|87.78|84.98|87.71|84.91|87.82|85.02|87.69|84.89|0
1640210700000|2021-12-22 22:05:00|87.72|84.92|87.73|84.93|87.75|84.95|87.72|84.92|0
1640211000000|2021-12-22 22:10:00|87.74|84.94|87.76|84.96|87.77|84.97|87.74|84.94|0
1640211300000|2021-12-22 22:15:00|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1640211600000|2021-12-22 22:20:00|87.76|84.96|87.78|84.98|87.8|85|87.74|84.94|0
1640211900000|2021-12-22 22:25:00|87.74|84.94|87.81|85.01|87.81|85.01|87.7|84.9|0
1640212200000|2021-12-22 22:30:00|87.8|85|87.82|85.02|87.84|85.04|87.8|85|0
1640212500000|2021-12-22 22:35:00|87.81|85.01|87.79|84.99|87.81|85.01|87.74|84.94|0
1640212800000|2021-12-22 22:40:00|87.76|84.96|87.73|84.93|87.78|84.98|87.71|84.91|0
1640213100000|2021-12-22 22:45:00|87.74|84.94|87.76|84.96|87.76|84.96|87.73|84.93|0
1640213400000|2021-12-22 22:50:00|87.73|84.93|87.69|84.89|87.73|84.93|87.65|84.85|0
1640213700000|2021-12-22 22:55:00|87.79|84.99|87.58|84.78|87.79|84.99|87.58|84.78|0
1640214000000|2021-12-22 23:00:00|87.7|84.9|88.46|85.66|88.68|85.88|87.7|84.9|0
1640214300000|2021-12-22 23:05:00|88.39|85.59|88.6|85.8|88.82|86.02|88.31|85.51|0
1640214600000|2021-12-22 23:10:00|88.68|85.88|88.02|85.22|88.68|85.88|87.88|85.08|0
1640214900000|2021-12-22 23:15:00|88.09|85.29|88.38|85.58|88.46|85.66|88.09|85.29|0
1640215200000|2021-12-22 23:20:00|88.45|85.65|88.16|85.36|88.53|85.73|88.09|85.29|0
1640215500000|2021-12-22 23:25:00|88.24|85.44|88.02|85.22|88.31|85.51|87.87|85.07|0
1640215800000|2021-12-22 23:30:00|88.05|85.25|88.52|85.72|88.52|85.72|87.94|85.14|0
1640216100000|2021-12-22 23:35:00|88.45|85.65|88.52|85.72|88.59|85.79|88.27|85.47|0
1640216400000|2021-12-22 23:40:00|88.45|85.65|88.37|85.57|88.67|85.87|88.01|85.21|0
1640216700000|2021-12-22 23:45:00|88.52|85.72|87.86|85.06|88.66|85.86|87.79|84.99|0
1640217000000|2021-12-22 23:50:00|87.94|85.14|88.15|85.35|88.23|85.43|87.94|85.14|0
1640217300000|2021-12-22 23:55:00|88.08|85.28|88.22|85.42|88.37|85.57|88.01|85.21|0
1640217600000|2021-12-23 00:00:00|88.08|85.28|87.86|85.06|88.3|85.5|87.79|84.99|0
1640217900000|2021-12-23 00:05:00|87.97|85.17|87.57|84.77|87.97|85.17|87.57|84.77|0
1640218200000|2021-12-23 00:10:00|87.35|84.55|87.21|84.41|87.82|85.02|87.21|84.41|0
1640218500000|2021-12-23 00:15:00|87.28|84.48|87.42|84.62|87.49|84.69|87.13|84.33|0
1640218800000|2021-12-23 00:20:00|87.38|84.58|87.28|84.48|87.57|84.77|87.13|84.33|0
1640219100000|2021-12-23 00:25:00|87.24|84.44|87.56|84.76|87.56|84.76|87.2|84.4|0
1640219400000|2021-12-23 00:30:00|87.53|84.73|87.63|84.83|87.92|85.12|87.49|84.69|0
1640219700000|2021-12-23 00:35:00|87.71|84.91|87.92|85.12|87.99|85.19|87.71|84.91|0
1640220000000|2021-12-23 00:40:00|87.88|85.08|87.7|84.9|87.88|85.08|87.56|84.76|0
1640220300000|2021-12-23 00:45:00|87.63|84.83|88.06|85.26|88.21|85.41|87.63|84.83|0
1640220600000|2021-12-23 00:50:00|87.99|85.19|87.88|85.08|88.06|85.26|87.84|85.04|0
1640220900000|2021-12-23 00:55:00|87.92|85.12|87.62|84.82|87.92|85.12|87.48|84.68|0
1640221200000|2021-12-23 01:00:00|87.59|84.79|87.19|84.39|87.7|84.9|86.9|84.1|0
1640221500000|2021-12-23 01:05:00|87.26|84.46|87.44|84.64|87.48|84.68|87.12|84.32|0
1640221800000|2021-12-23 01:10:00|87.48|84.68|87.33|84.53|87.48|84.68|87.26|84.46|0
1640222100000|2021-12-23 01:15:00|87.29|84.49|87.26|84.46|87.33|84.53|87.19|84.39|0
1640222400000|2021-12-23 01:20:00|87.33|84.53|87.33|84.53|87.4|84.6|87.22|84.42|0
1640222700000|2021-12-23 01:25:00|87.26|84.46|87.69|84.89|87.76|84.96|87.26|84.46|0
1640223000000|2021-12-23 01:30:00|87.76|84.96|87.11|84.31|87.76|84.96|87.11|84.31|0
1640223300000|2021-12-23 01:35:00|87.18|84.38|87.36|84.56|87.47|84.67|87.11|84.31|0
1640223600000|2021-12-23 01:40:00|87.32|84.52|87.39|84.59|87.47|84.67|87.18|84.38|0
1640223900000|2021-12-23 01:45:00|87.43|84.63|87.25|84.45|87.43|84.63|87.03|84.23|0
1640224200000|2021-12-23 01:50:00|87.28|84.48|87.32|84.52|87.46|84.66|87.28|84.48|0
1640224500000|2021-12-23 01:55:00|87.39|84.59|87.1|84.3|87.39|84.59|87.1|84.3|0
1640224800000|2021-12-23 02:00:00|87.17|84.37|87.31|84.51|87.53|84.73|87.1|84.3|0
1640225100000|2021-12-23 02:05:00|87.28|84.48|87.75|84.95|87.75|84.95|87.17|84.37|0
1640225400000|2021-12-23 02:10:00|87.67|84.87|87.89|85.09|88.18|85.38|87.67|84.87|0
1640225700000|2021-12-23 02:15:00|87.92|85.12|87.81|85.01|87.96|85.16|87.74|84.94|0
1640226000000|2021-12-23 02:20:00|87.74|84.94|87.67|84.87|87.81|85.01|87.52|84.72|0
1640226300000|2021-12-23 02:25:00|87.63|84.83|87.96|85.16|87.96|85.16|87.63|84.83|0
1640226600000|2021-12-23 02:30:00|87.88|85.08|87.88|85.08|88.17|85.37|87.81|85.01|0
1640226900000|2021-12-23 02:35:00|87.95|85.15|88.1|85.3|88.17|85.37|87.88|85.08|0
1640227200000|2021-12-23 02:40:00|88.06|85.26|87.88|85.08|88.17|85.37|87.81|85.01|0
1640227500000|2021-12-23 02:45:00|87.95|85.15|88.02|85.22|88.02|85.22|87.88|85.08|0
1640227800000|2021-12-23 02:50:00|87.95|85.15|88.02|85.22|88.02|85.22|87.88|85.08|0
1640228100000|2021-12-23 02:55:00|88.05|85.25|88.09|85.29|88.16|85.36|87.95|85.15|0
1640228400000|2021-12-23 03:00:00|88.02|85.22|87.91|85.11|88.16|85.36|87.91|85.11|0
1640228700000|2021-12-23 03:05:00|87.94|85.14|87.94|85.14|88.02|85.22|87.91|85.11|0
1640229000000|2021-12-23 03:10:00|87.87|85.07|88.01|85.21|88.05|85.25|87.87|85.07|0
1640229300000|2021-12-23 03:15:00|87.97|85.17|87.5|84.7|88.01|85.21|87.5|84.7|0
1640229600000|2021-12-23 03:20:00|87.58|84.78|87.72|84.92|87.72|84.92|87.5|84.7|0
1640229900000|2021-12-23 03:25:00|87.68|84.88|87.65|84.85|87.75|84.95|87.65|84.85|0
1640230200000|2021-12-23 03:30:00|87.68|84.88|87.43|84.63|87.72|84.92|87.43|84.63|0
1640230500000|2021-12-23 03:35:00|87.36|84.56|87.6|84.8|87.72|84.92|87.36|84.56|0
1640230800000|2021-12-23 03:40:00|87.64|84.84|87.89|85.09|87.93|85.13|87.6|84.8|0
1640231100000|2021-12-23 03:45:00|87.86|85.06|87.78|84.98|87.93|85.13|87.71|84.91|0
1640231400000|2021-12-23 03:50:00|87.82|85.02|87.78|84.98|87.86|85.06|87.71|84.91|0
1640231700000|2021-12-23 03:55:00|87.82|85.02|87.74|84.94|87.82|85.02|87.71|84.91|0
1640232000000|2021-12-23 04:00:00|87.71|84.91|87.78|84.98|87.81|85.01|87.71|84.91|0
1640232300000|2021-12-23 04:05:00|87.71|84.91|87.63|84.83|87.78|84.98|87.63|84.83|0
1640232600000|2021-12-23 04:10:00|87.7|84.9|87.78|84.98|87.85|85.05|87.7|84.9|0
1640232900000|2021-12-23 04:15:00|87.77|84.97|87.7|84.9|87.77|84.97|87.63|84.83|0
1640233200000|2021-12-23 04:20:00|87.77|84.97|87.7|84.9|87.85|85.05|87.7|84.9|0
1640233500000|2021-12-23 04:25:00|87.77|84.97|87.77|84.97|87.77|84.97|87.7|84.9|0
1640233800000|2021-12-23 04:30:00|87.73|84.93|87.84|85.04|87.84|85.04|87.7|84.9|0
1640234100000|2021-12-23 04:35:00|87.8|85|87.69|84.89|87.84|85.04|87.69|84.89|0
1640234400000|2021-12-23 04:40:00|87.77|84.97|87.76|84.96|87.77|84.97|87.69|84.89|0
1640234700000|2021-12-23 04:45:00|87.69|84.89|87.62|84.82|87.69|84.89|87.55|84.75|0
1640235000000|2021-12-23 04:50:00|87.58|84.78|87.54|84.74|87.62|84.82|87.54|84.74|0
1640235300000|2021-12-23 04:55:00|87.51|84.71|87.54|84.74|87.54|84.74|87.4|84.6|0
1640235600000|2021-12-23 05:00:00|87.62|84.82|87.76|84.96|87.76|84.96|87.58|84.78|0
1640235900000|2021-12-23 05:05:00|87.69|84.89|87.68|84.88|87.76|84.96|87.61|84.81|0
1640236200000|2021-12-23 05:10:00|87.76|84.96|87.54|84.74|87.76|84.96|87.54|84.74|0
1640236500000|2021-12-23 05:15:00|87.57|84.77|87.68|84.88|87.68|84.88|87.54|84.74|0
1640236800000|2021-12-23 05:20:00|87.72|84.92|87.97|85.17|87.97|85.17|87.68|84.88|0
1640237100000|2021-12-23 05:25:00|87.9|85.1|87.68|84.88|87.9|85.1|87.68|84.88|0
1640237400000|2021-12-23 05:30:00|87.75|84.95|87.89|85.09|88.04|85.24|87.75|84.95|0
1640237700000|2021-12-23 05:35:00|87.96|85.16|87.96|85.16|87.96|85.16|87.89|85.09|0
1640238000000|2021-12-23 05:40:00|88|85.2|88.11|85.31|88.11|85.31|87.96|85.16|0
1640238300000|2021-12-23 05:45:00|88.07|85.27|88.1|85.3|88.11|85.31|87.96|85.16|0
1640238600000|2021-12-23 05:50:00|88.07|85.27|87.74|84.94|88.07|85.27|87.74|84.94|0
1640238900000|2021-12-23 05:55:00|87.89|85.09|87.81|85.01|88.1|85.3|87.67|84.87|0
1640239200000|2021-12-23 06:00:00|87.88|85.08|88.61|85.81|88.68|85.88|87.88|85.08|0
1640239500000|2021-12-23 06:05:00|88.54|85.74|88.1|85.3|88.54|85.74|88.1|85.3|0
1640239800000|2021-12-23 06:10:00|88.03|85.23|87.66|84.86|88.03|85.23|87.59|84.79|0
1640240100000|2021-12-23 06:15:00|87.59|84.79|87.44|84.64|87.88|85.08|87.44|84.64|0
1640240400000|2021-12-23 06:20:00|87.37|84.57|87.51|84.71|87.73|84.93|87.37|84.57|0
1640240700000|2021-12-23 06:25:00|87.44|84.64|87.66|84.86|87.8|85|87.37|84.57|0
1640241000000|2021-12-23 06:30:00|87.73|84.93|87.73|84.93|87.76|84.96|87.58|84.78|0
1640241300000|2021-12-23 06:35:00|87.8|85|87.51|84.71|87.8|85|87.44|84.64|0
1640241600000|2021-12-23 06:40:00|87.44|84.64|87.58|84.78|87.65|84.85|87.44|84.64|0
1640241900000|2021-12-23 06:45:00|87.54|84.74|87.58|84.78|87.72|84.92|87.51|84.71|0
1640242200000|2021-12-23 06:50:00|87.61|84.81|87.5|84.7|87.72|84.92|87.5|84.7|0
1640242500000|2021-12-23 06:55:00|87.54|84.74|87.94|85.14|88.01|85.21|87.54|84.74|0
1640242800000|2021-12-23 07:00:00|88.01|85.21|87.75|84.95|88.08|85.28|87.72|84.92|0
1640243100000|2021-12-23 07:05:00|87.72|84.92|87.93|85.13|88.01|85.21|87.72|84.92|0
1640243400000|2021-12-23 07:10:00|87.97|85.17|87.93|85.13|88.01|85.21|87.79|84.99|0
1640243700000|2021-12-23 07:15:00|87.86|85.06|87.86|85.06|87.93|85.13|87.57|84.77|0
1640244000000|2021-12-23 07:20:00|87.82|85.02|87.64|84.84|87.86|85.06|87.57|84.77|0
1640244300000|2021-12-23 07:25:00|87.71|84.91|87.71|84.91|87.85|85.05|87.56|84.76|0
1640244600000|2021-12-23 07:30:00|87.64|84.84|87.56|84.76|87.71|84.91|87.42|84.62|0
1640244900000|2021-12-23 07:35:00|87.6|84.8|88.14|85.34|88.29|85.49|87.56|84.76|0
1640245200000|2021-12-23 07:40:00|88.17|85.37|88.17|85.37|88.28|85.48|87.99|85.19|0
1640245500000|2021-12-23 07:45:00|88.21|85.41|87.99|85.19|88.21|85.41|87.92|85.12|0
1640245800000|2021-12-23 07:50:00|87.92|85.12|87.92|85.12|88.06|85.26|87.85|85.05|0
1640246100000|2021-12-23 07:55:00|88.06|85.26|87.99|85.19|88.28|85.48|87.84|85.04|0
1640246400000|2021-12-23 08:00:00|88.02|85.22|87.91|85.11|88.28|85.48|87.77|84.97|0
1640246700000|2021-12-23 08:05:00|87.71|85.31|87.64|85.24|87.79|85.39|87.39|84.99|0
1640247000000|2021-12-23 08:10:00|87.71|85.31|87.21|84.81|87.78|85.38|87.13|84.73|0
1640247300000|2021-12-23 08:15:00|87.24|84.84|86.77|84.37|87.49|85.09|86.7|84.3|0
1640247600000|2021-12-23 08:20:00|86.7|84.3|87.42|85.02|87.42|85.02|86.63|84.23|0
1640247900000|2021-12-23 08:25:00|87.38|84.98|87.56|85.16|87.63|85.23|87.2|84.8|0
1640248200000|2021-12-23 08:30:00|87.49|85.09|87.7|85.3|87.7|85.3|87.27|84.87|0
1640248500000|2021-12-23 08:35:00|87.63|85.23|86.48|84.08|87.7|85.3|86.05|83.65|0
1640248800000|2021-12-23 08:40:00|86.51|84.11|86.73|84.33|86.98|84.58|86.41|84.01|0
1640249100000|2021-12-23 08:45:00|86.62|84.22|87.19|84.79|87.27|84.87|86.51|84.11|0
1640249400000|2021-12-23 08:50:00|87.12|84.72|88.6|86.2|88.86|86.46|87.05|84.65|0
1640249700000|2021-12-23 08:55:00|88.64|86.24|88.71|86.31|89.08|86.68|88.57|86.17|0
1640250000000|2021-12-23 09:00:00|88.57|86.17|88.57|86.17|88.71|86.31|88.13|85.73|0
1640250300000|2021-12-23 09:05:00|88.64|86.24|89.15|86.75|89.37|86.97|88.64|86.24|0
1640250600000|2021-12-23 09:10:00|89.11|86.71|88.93|86.53|89.37|86.97|88.93|86.53|0
1640250900000|2021-12-23 09:15:00|88.89|86.49|88.63|86.23|88.93|86.53|88.49|86.09|0
1640251200000|2021-12-23 09:20:00|88.71|86.31|88.19|85.79|88.71|86.31|88.08|85.68|0
1640251500000|2021-12-23 09:25:00|88.27|85.87|88.05|85.65|88.34|85.94|88.05|85.65|0
1640251800000|2021-12-23 09:30:00|87.98|85.58|88.12|85.72|88.34|85.94|87.83|85.43|0
1640252100000|2021-12-23 09:35:00|88.08|85.68|88.41|86.01|88.41|86.01|88.08|85.68|0
1640252400000|2021-12-23 09:40:00|88.48|86.08|88.55|86.15|88.7|86.3|88.33|85.93|0
1640252700000|2021-12-23 09:45:00|88.62|86.22|88.4|86|88.62|86.22|88.11|85.71|0
1640253000000|2021-12-23 09:50:00|88.37|85.97|88.15|85.75|88.48|86.08|88.11|85.71|0
1640253300000|2021-12-23 09:55:00|88.18|85.78|88.33|85.93|88.47|86.07|88.18|85.78|0
1640253600000|2021-12-23 10:00:00|88.36|85.96|88.33|85.93|88.4|86|88.04|85.64|0
1640253900000|2021-12-23 10:05:00|88.4|86|88.32|85.92|88.47|86.07|88.18|85.78|0
1640254200000|2021-12-23 10:10:00|88.4|86|88.47|86.07|88.54|86.14|88.4|86|0
1640254500000|2021-12-23 10:15:00|88.54|86.14|88.54|86.14|88.54|86.14|88.47|86.07|0
1640254800000|2021-12-23 10:20:00|88.57|86.17|88.9|86.5|89.2|86.8|88.57|86.17|0
1640255100000|2021-12-23 10:25:00|88.83|86.43|88.86|86.46|88.98|86.58|88.76|86.36|0
1640255400000|2021-12-23 10:30:00|88.83|86.43|88.79|86.39|88.9|86.5|88.75|86.35|0
1640255700000|2021-12-23 10:35:00|88.75|86.35|89.34|86.94|89.34|86.94|88.75|86.35|0
1640256000000|2021-12-23 10:40:00|89.56|87.16|89.41|87.01|89.56|87.16|89.34|86.94|0
1640256300000|2021-12-23 10:45:00|89.34|86.94|89.26|86.86|89.34|86.94|89.11|86.71|0
1640256600000|2021-12-23 10:50:00|89.33|86.93|89.77|87.37|90.07|87.67|89.33|86.93|0
1640256900000|2021-12-23 10:55:00|89.81|87.41|89.77|87.37|89.99|87.59|89.77|87.37|0
1640257200000|2021-12-23 11:00:00|89.84|87.44|89.7|87.3|89.92|87.52|89.62|87.22|0
1640257500000|2021-12-23 11:05:00|89.62|87.22|90.06|87.66|90.14|87.74|89.62|87.22|0
1640257800000|2021-12-23 11:10:00|90.14|87.74|89.84|87.44|90.36|87.96|89.84|87.44|0
1640258100000|2021-12-23 11:15:00|89.77|87.37|89.76|87.36|89.99|87.59|89.54|87.14|0
1640258400000|2021-12-23 11:20:00|89.84|87.44|89.91|87.51|90.06|87.66|89.84|87.44|0
1640258700000|2021-12-23 11:25:00|89.84|87.44|90.28|87.88|90.28|87.88|89.76|87.36|0
1640259000000|2021-12-23 11:30:00|90.35|87.95|89.98|87.58|90.35|87.95|89.98|87.58|0
1640259300000|2021-12-23 11:35:00|89.91|87.51|89.98|87.58|90.01|87.61|89.76|87.36|0
1640259600000|2021-12-23 11:40:00|90.05|87.65|89.98|87.58|90.27|87.87|89.98|87.58|0
1640259900000|2021-12-23 11:45:00|90.05|87.65|89.9|87.5|90.05|87.65|89.75|87.35|0
1640260200000|2021-12-23 11:50:00|89.86|87.46|89.9|87.5|90.12|87.72|89.83|87.43|0
1640260500000|2021-12-23 11:55:00|90.05|87.65|90.27|87.87|90.34|87.94|90.05|87.65|0
1640260800000|2021-12-23 12:00:00|90.34|87.94|90.93|88.53|91.01|88.61|90.34|87.94|0
1640261100000|2021-12-23 12:05:00|91.01|88.61|90.63|88.23|91.01|88.61|90.63|88.23|0
1640261400000|2021-12-23 12:10:00|90.71|88.31|91|88.6|91|88.6|90.63|88.23|0
1640261700000|2021-12-23 12:15:00|90.96|88.56|90.63|88.23|91.15|88.75|90.56|88.16|0
1640262000000|2021-12-23 12:20:00|90.56|88.16|90.48|88.08|90.85|88.45|90.41|88.01|0
1640262300000|2021-12-23 12:25:00|90.44|88.04|90.11|87.71|90.48|88.08|89.89|87.49|0
1640262600000|2021-12-23 12:30:00|90.03|87.63|90.11|87.71|90.18|87.78|89.89|87.49|0
1640262900000|2021-12-23 12:35:00|90.07|87.67|91.42|89.02|91.42|89.02|90.03|87.63|0
1640263200000|2021-12-23 12:40:00|88.09|85.69|89.54|87.14|89.54|87.14|88.09|85.69|0
1640263500000|2021-12-23 12:45:00|89.61|87.21|89.61|87.21|89.61|87.21|89.46|87.06|0
1640263800000|2021-12-23 12:50:00|89.53|87.13|89.61|87.21|89.61|87.21|89.49|87.09|0
1640264100000|2021-12-23 12:55:00|89.6|87.2|89.64|87.24|89.68|87.28|89.46|87.06|0
1640264400000|2021-12-23 13:00:00|89.6|87.2|89.31|86.91|90.2|87.8|89.31|86.91|0
1640264700000|2021-12-23 13:05:00|89.23|86.83|89.16|86.76|89.45|87.05|89.09|86.69|0
1640265000000|2021-12-23 13:10:00|89.08|86.68|89.23|86.83|89.23|86.83|88.94|86.54|0
1640265300000|2021-12-23 13:15:00|89.16|86.76|88.86|86.46|89.16|86.76|88.86|86.46|0
1640265600000|2021-12-23 13:20:00|88.79|86.39|88.42|86.02|88.79|86.39|88.42|86.02|0
1640265900000|2021-12-23 13:25:00|88.35|85.95|88.64|86.24|88.64|86.24|88.05|85.65|0
1640266200000|2021-12-23 13:30:00|88.67|86.27|88.56|86.16|88.93|86.53|88.09|85.69|0
1640266500000|2021-12-23 13:35:00|88.64|86.24|88.12|85.72|88.93|86.53|88.05|85.65|0
1640266800000|2021-12-23 13:40:00|88.05|85.65|87.32|84.92|88.2|85.8|86.82|84.42|0
1640267100000|2021-12-23 13:45:00|87.25|84.85|88.23|85.83|88.34|85.94|87.25|84.85|0
1640267400000|2021-12-23 13:50:00|88.27|85.87|88.12|85.72|88.34|85.94|88.04|85.64|0
1640267700000|2021-12-23 13:55:00|88.04|85.64|88.34|85.94|88.48|86.08|87.97|85.57|0
1640268000000|2021-12-23 14:00:00|88.41|86.01|89.14|86.74|89.29|86.89|88.41|86.01|0
1640268300000|2021-12-23 14:05:00|88.92|86.52|89.06|86.66|89.21|86.81|88.77|86.37|0
1640268600000|2021-12-23 14:10:00|89.14|86.74|88.55|86.15|89.28|86.88|88.48|86.08|0
1640268900000|2021-12-23 14:15:00|88.48|86.08|88.33|85.93|88.77|86.37|88.26|85.86|0
1640269200000|2021-12-23 14:20:00|88.26|85.86|88.55|86.15|88.69|86.29|88.11|85.71|0
1640269500000|2021-12-23 14:25:00|88.62|86.22|88.11|85.71|88.69|86.29|88.11|85.71|0
1640269800000|2021-12-23 14:30:00|88.32|85.92|91.4|89|91.55|89.15|87.89|85.49|0
1640270100000|2021-12-23 14:35:00|91.48|89.08|93.81|91.41|94.42|92.02|91.4|89|0
1640270400000|2021-12-23 14:40:00|93.74|91.34|93.13|90.73|93.81|91.41|92|89.6|0
1640270700000|2021-12-23 14:45:00|93.35|90.95|93.52|91.12|93.66|91.26|92.22|89.82|0
1640271000000|2021-12-23 14:50:00|93.41|91.01|93.6|91.2|94.66|92.26|93.41|91.01|0
1640271300000|2021-12-23 14:55:00|93.67|91.27|94.2|91.8|94.47|92.07|92.69|90.29|0
1640271600000|2021-12-23 15:00:00|94.05|91.65|93.82|91.42|94.89|92.49|93.67|91.27|0
1640271900000|2021-12-23 15:05:00|93.74|91.34|94.05|91.65|94.35|91.95|93.52|91.12|0
1640272200000|2021-12-23 15:10:00|94.12|91.72|95.69|93.29|96.03|93.63|94.05|91.65|0
1640272500000|2021-12-23 15:15:00|95.8|93.4|95.34|92.94|95.88|93.48|94.88|92.48|0
1640272800000|2021-12-23 15:20:00|95.42|93.02|95.95|93.55|96.03|93.63|95.11|92.71|0
1640273100000|2021-12-23 15:25:00|95.88|93.48|95.49|93.09|95.95|93.55|94.95|92.55|0
1640273400000|2021-12-23 15:30:00|95.57|93.17|94.95|92.55|96.26|93.86|94.49|92.09|0
1640273700000|2021-12-23 15:35:00|94.88|92.48|95.03|92.63|95.41|93.01|94.65|92.25|0
1640274000000|2021-12-23 15:40:00|94.95|92.55|95.33|92.93|95.56|93.16|94.87|92.47|0
1640274300000|2021-12-23 15:45:00|95.25|92.85|95.94|93.54|96.02|93.62|95.18|92.78|0
1640274600000|2021-12-23 15:50:00|96.1|93.7|95.1|92.7|96.1|93.7|94.79|92.39|0
1640274900000|2021-12-23 15:55:00|95.18|92.78|95.72|93.32|95.79|93.39|95.02|92.62|0
1640275200000|2021-12-23 16:00:00|95.79|93.39|95.71|93.31|96.1|93.7|95.25|92.85|0
1640275500000|2021-12-23 16:05:00|95.79|93.39|96.33|93.93|96.56|94.16|95.64|93.24|0
1640275800000|2021-12-23 16:10:00|96.41|94.01|96.25|93.85|96.87|94.47|96.25|93.85|0
1640276100000|2021-12-23 16:15:00|96.41|94.01|96.48|94.08|96.79|94.39|96.25|93.85|0
1640276400000|2021-12-23 16:20:00|96.41|94.01|96.02|93.62|96.41|94.01|95.63|93.23|0
1640276700000|2021-12-23 16:25:00|95.94|93.54|95.17|92.77|96.17|93.77|94.86|92.46|0
1640277000000|2021-12-23 16:30:00|95.24|92.84|95.78|93.38|95.86|93.46|95.24|92.84|0
1640277300000|2021-12-23 16:35:00|95.86|93.46|94.72|92.32|97.03|94.63|94.49|92.09|0
1640277600000|2021-12-23 16:40:00|94.64|92.24|94.56|92.16|94.72|92.32|94.41|92.01|0
1640277900000|2021-12-23 16:45:00|94.64|92.24|94.79|92.39|95.18|92.78|94.56|92.16|0
1640278200000|2021-12-23 16:50:00|94.87|92.47|94.87|92.47|95.18|92.78|94.64|92.24|0
1640278500000|2021-12-23 16:55:00|94.94|92.54|95.17|92.77|95.17|92.77|94.64|92.24|0
1640278800000|2021-12-23 17:00:00|95.1|92.7|94.79|92.39|95.1|92.7|94.75|92.35|0
1640279100000|2021-12-23 17:05:00|94.86|92.46|94.55|92.15|94.94|92.54|94.48|92.08|0
1640279400000|2021-12-23 17:10:00|94.63|92.23|94.48|92.08|94.78|92.38|94.48|92.08|0
1640279700000|2021-12-23 17:15:00|94.55|92.15|94.09|91.69|94.55|92.15|93.94|91.54|0
1640280000000|2021-12-23 17:20:00|94.17|91.77|94.01|91.61|94.32|91.92|93.94|91.54|0
1640280300000|2021-12-23 17:25:00|93.94|91.54|94.09|91.69|94.24|91.84|93.93|91.53|0
1640280600000|2021-12-23 17:30:00|94.01|91.61|94.16|91.76|94.47|92.07|94.01|91.61|0
1640280900000|2021-12-23 17:35:00|94.24|91.84|95.39|92.99|95.54|93.14|94.09|91.69|0
1640281200000|2021-12-23 17:40:00|95.46|93.06|95.62|93.22|95.77|93.37|95.46|93.06|0
1640281500000|2021-12-23 17:45:00|95.69|93.29|95.31|92.91|95.69|93.29|95.23|92.83|0
1640281800000|2021-12-23 17:50:00|95.38|92.98|95.38|92.98|95.54|93.14|95.15|92.75|0
1640282100000|2021-12-23 17:55:00|95.3|92.9|95.69|93.29|95.69|93.29|95.3|92.9|0
1640282400000|2021-12-23 18:00:00|95.61|93.21|95.3|92.9|95.84|93.44|95.3|92.9|0
1640282700000|2021-12-23 18:05:00|95.38|92.98|95.38|92.98|95.69|93.29|95.3|92.9|0
1640283000000|2021-12-23 18:10:00|95.45|93.05|94.84|92.44|95.45|93.05|94.61|92.21|0
1640283300000|2021-12-23 18:15:00|94.76|92.36|94.91|92.51|95.14|92.74|94.76|92.36|0
1640283600000|2021-12-23 18:20:00|94.99|92.59|95.14|92.74|95.14|92.74|94.91|92.51|0
1640283900000|2021-12-23 18:25:00|95.06|92.66|96.06|93.66|96.14|93.74|95.06|92.66|0
1640284200000|2021-12-23 18:30:00|95.99|93.59|95.75|93.35|96.14|93.74|95.68|93.28|0
1640284500000|2021-12-23 18:35:00|95.68|93.28|95.6|93.2|95.83|93.43|95.6|93.2|0
1640284800000|2021-12-23 18:40:00|95.52|93.12|95.6|93.2|95.75|93.35|95.44|93.04|0
1640285100000|2021-12-23 18:45:00|95.67|93.27|95.98|93.58|95.98|93.58|95.6|93.2|0
1640285400000|2021-12-23 18:50:00|96.06|93.66|96.29|93.89|96.29|93.89|96.06|93.66|0
1640285700000|2021-12-23 18:55:00|96.37|93.97|96.29|93.89|96.6|94.2|96.13|93.73|0
1640286000000|2021-12-23 19:00:00|96.36|93.96|96.75|94.35|96.99|94.59|96.36|93.96|0
1640286300000|2021-12-23 19:05:00|96.83|94.43|96.59|94.19|97.06|94.66|96.52|94.12|0
1640286600000|2021-12-23 19:10:00|96.67|94.27|96.51|94.11|96.67|94.27|96.44|94.04|0
1640286900000|2021-12-23 19:15:00|96.44|94.04|96.75|94.35|96.82|94.42|95.97|93.57|0
1640287200000|2021-12-23 19:20:00|96.67|94.27|97.25|94.85|97.29|94.89|96.67|94.27|0
1640287500000|2021-12-23 19:25:00|97.29|94.89|97.13|94.73|97.45|95.05|97.05|94.65|0
1640287800000|2021-12-23 19:30:00|97.05|94.65|97.05|94.65|97.21|94.81|96.66|94.26|0
1640288100000|2021-12-23 19:35:00|96.9|94.5|96.74|94.34|96.97|94.57|96.66|94.26|0
1640288400000|2021-12-23 19:40:00|96.7|94.3|97.13|94.73|97.13|94.73|96.7|94.3|0
1640288700000|2021-12-23 19:45:00|97.05|94.65|97.28|94.88|97.28|94.88|96.89|94.49|0
1640289000000|2021-12-23 19:50:00|97.2|94.8|97.75|95.35|97.75|95.35|97.2|94.8|0
1640289300000|2021-12-23 19:55:00|97.67|95.27|97.75|95.35|97.83|95.43|97.59|95.19|0
1640289600000|2021-12-23 20:00:00|97.67|95.27|96.26|93.86|97.83|95.43|96.26|93.86|0
1640289900000|2021-12-23 20:05:00|96.34|93.94|96.73|94.33|96.96|94.56|96.34|93.94|0
1640290200000|2021-12-23 20:10:00|96.81|94.41|97.35|94.95|97.35|94.95|96.65|94.25|0
1640290500000|2021-12-23 20:15:00|97.58|95.18|97.19|94.79|97.66|95.26|97.04|94.64|0
1640290800000|2021-12-23 20:20:00|97.27|94.87|96.72|94.32|97.35|94.95|96.72|94.32|0
1640291100000|2021-12-23 20:25:00|96.8|94.4|96.72|94.32|96.96|94.56|96.49|94.09|0
1640291400000|2021-12-23 20:30:00|96.64|94.24|95.63|93.23|96.72|94.32|95.48|93.08|0
1640291700000|2021-12-23 20:35:00|95.56|93.16|96.76|94.36|97.07|94.67|95.56|93.16|0
1640292000000|2021-12-23 20:40:00|96.84|94.44|97.62|95.22|97.7|95.3|96.6|94.2|0
1640292300000|2021-12-23 20:45:00|97.7|95.3|98.4|96|98.64|96.24|97.62|95.22|0
1640292600000|2021-12-23 20:50:00|98.64|96.24|98.16|95.76|99.11|96.71|98.08|95.68|0
1640292900000|2021-12-23 20:55:00|98.08|95.68|94.36|91.96|98.08|95.68|94.13|91.73|0
1640293200000|2021-12-23 21:00:00|94.13|91.73|94.59|92.19|95.21|92.81|94.13|91.73|0
1640293500000|2021-12-23 21:05:00|94.74|92.34|94.36|91.96|95.2|92.8|94.36|91.96|0
1640293800000|2021-12-23 21:10:00|94.44|92.04|94.43|92.03|94.51|92.11|94.13|91.73|0
1640294100000|2021-12-23 21:15:00|94.63|91.83|94.67|91.87|94.67|91.87|94.63|91.83|0
1640592300000|2021-12-27 08:05:00|95.23|92.83|95.73|93.33|96.42|94.02|95.19|92.79|0
1640592600000|2021-12-27 08:10:00|95.88|93.48|96.23|93.83|96.62|94.22|95.88|93.48|0
1640592900000|2021-12-27 08:15:00|96.15|93.75|96.23|93.83|96.77|94.37|96.07|93.67|0
1640593200000|2021-12-27 08:20:00|96.3|93.9|95.84|93.44|96.57|94.17|95.64|93.24|0
1640593500000|2021-12-27 08:25:00|95.88|93.48|95.49|93.09|95.99|93.59|95.38|92.98|0
1640593800000|2021-12-27 08:30:00|95.53|93.13|96.22|93.82|96.3|93.9|95.38|92.98|0
1640594100000|2021-12-27 08:35:00|96.26|93.86|96.61|94.21|96.76|94.36|96.22|93.82|0
1640594400000|2021-12-27 08:40:00|96.57|94.17|96.45|94.05|96.68|94.28|96.22|93.82|0
1640594700000|2021-12-27 08:45:00|96.37|93.97|96.37|93.97|96.37|93.97|95.91|93.51|0
1640595000000|2021-12-27 08:50:00|96.33|93.93|96.52|94.12|96.79|94.39|96.25|93.85|0
1640595300000|2021-12-27 08:55:00|96.48|94.08|96.6|94.2|97.3|94.9|96.45|94.05|0
1640595600000|2021-12-27 09:00:00|96.68|94.28|95.75|93.35|96.68|94.28|95.59|93.19|0
1640595900000|2021-12-27 09:05:00|95.71|93.31|96.98|94.58|96.98|94.58|95.67|93.27|0
1640596200000|2021-12-27 09:10:00|97.02|94.62|96.9|94.5|97.22|94.82|96.83|94.43|0
1640596500000|2021-12-27 09:15:00|96.98|94.58|96.36|93.96|96.98|94.58|96.28|93.88|0
1640596800000|2021-12-27 09:20:00|96.44|94.04|96.28|93.88|96.44|94.04|96.13|93.73|0
1640597100000|2021-12-27 09:25:00|96.24|93.84|96.39|93.99|96.43|94.03|96.12|93.72|0
1640597400000|2021-12-27 09:30:00|96.36|93.96|95.93|93.53|96.36|93.96|95.58|93.18|0
1640597700000|2021-12-27 09:35:00|95.89|93.49|96.51|94.11|96.59|94.19|95.89|93.49|0
1640598000000|2021-12-27 09:40:00|96.58|94.18|96.93|94.53|97.13|94.73|96.58|94.18|0
1640598300000|2021-12-27 09:45:00|96.89|94.49|96.98|94.78|97.26|95.06|96.85|94.45|0
1640598600000|2021-12-27 09:50:00|96.95|94.75|97.49|95.29|97.49|95.29|96.95|94.75|0
1640598900000|2021-12-27 09:55:00|97.41|95.21|97.53|95.33|97.8|95.6|97.21|95.01|0
1640599200000|2021-12-27 10:00:00|97.57|95.37|97.37|95.17|97.96|95.76|97.25|95.05|0
1640599500000|2021-12-27 10:05:00|97.33|95.13|97.02|94.82|97.41|95.21|96.94|94.74|0
1640599800000|2021-12-27 10:10:00|96.94|94.74|97.09|94.89|97.17|94.97|96.94|94.74|0
1640600100000|2021-12-27 10:15:00|97.17|94.97|97.72|95.52|97.79|95.59|97.17|94.97|0
1640600400000|2021-12-27 10:20:00|97.64|95.44|97.44|95.24|97.71|95.51|97.25|95.05|0
1640600700000|2021-12-27 10:25:00|97.4|95.2|97.48|95.28|97.64|95.44|97.32|95.12|0
1640601000000|2021-12-27 10:30:00|97.56|95.36|97.71|95.51|97.87|95.67|97.56|95.36|0
1640601300000|2021-12-27 10:35:00|97.63|95.43|97.63|95.43|97.79|95.59|97.48|95.28|0
1640601600000|2021-12-27 10:40:00|97.67|95.47|97.78|95.58|97.79|95.59|97.55|95.35|0
1640601900000|2021-12-27 10:45:00|97.82|95.62|97.94|95.74|98.1|95.9|97.82|95.62|0
1640602200000|2021-12-27 10:50:00|97.86|95.66|97.66|95.46|98.1|95.9|97.66|95.46|0
1640602500000|2021-12-27 10:55:00|97.62|95.42|97.62|95.42|97.62|95.42|97.39|95.19|0
1640602800000|2021-12-27 11:00:00|97.58|95.38|97.47|95.27|97.7|95.5|97.31|95.11|0
1640603100000|2021-12-27 11:05:00|97.46|95.26|97.7|95.5|97.78|95.58|97.46|95.26|0
1640603400000|2021-12-27 11:10:00|97.74|95.54|97.62|95.42|97.74|95.54|97.54|95.34|0
1640603700000|2021-12-27 11:15:00|97.66|95.46|97.62|95.42|97.73|95.53|97.54|95.34|0
1640604000000|2021-12-27 11:20:00|97.57|95.37|97.26|95.06|97.57|95.37|97.07|94.87|0
1640604300000|2021-12-27 11:25:00|97.22|95.02|97.26|95.06|97.54|95.34|97.22|95.02|0
1640604600000|2021-12-27 11:30:00|97.3|95.1|97.18|94.98|97.46|95.26|96.99|94.79|0
1640604900000|2021-12-27 11:35:00|97.22|95.02|97.45|95.25|97.53|95.33|97.22|95.02|0
1640605200000|2021-12-27 11:40:00|97.53|95.33|97.45|95.25|97.72|95.52|97.45|95.25|0
1640605500000|2021-12-27 11:45:00|97.37|95.17|97.25|95.05|97.45|95.25|97.22|95.02|0
1640605800000|2021-12-27 11:50:00|97.29|95.09|97.45|95.25|97.53|95.33|97.17|94.97|0
1640606100000|2021-12-27 11:55:00|97.53|95.33|97.6|95.4|97.6|95.4|97.37|95.17|0
1640606400000|2021-12-27 12:00:00|97.56|95.36|97.52|95.32|97.68|95.48|97.44|95.24|0
1640606700000|2021-12-27 12:05:00|97.56|95.36|97.75|95.55|97.83|95.63|97.36|95.16|0
1640607000000|2021-12-27 12:10:00|97.68|95.48|97.91|95.71|97.91|95.71|97.68|95.48|0
1640607300000|2021-12-27 12:15:00|97.99|95.79|98.38|96.18|98.38|96.18|97.91|95.71|0
1640607600000|2021-12-27 12:20:00|98.46|96.26|98.77|96.57|98.85|96.65|98.38|96.18|0
1640607900000|2021-12-27 12:25:00|98.85|96.65|98.77|96.57|98.85|96.65|98.53|96.33|0
1640608200000|2021-12-27 12:30:00|98.85|96.65|99.71|97.51|100.03|97.83|98.85|96.65|0
1640608500000|2021-12-27 12:35:00|99.79|97.59|99.87|97.67|99.95|97.75|99.48|97.28|0
1640608800000|2021-12-27 12:40:00|99.79|97.59|99.51|97.31|100.27|98.07|99.47|97.27|0
1640609100000|2021-12-27 12:45:00|99.47|97.27|99.47|97.27|99.55|97.35|99.19|96.99|0
1640609400000|2021-12-27 12:50:00|99.63|97.43|99.31|97.11|99.63|97.43|99.23|97.03|0
1640609700000|2021-12-27 12:55:00|99.39|97.19|99.23|97.03|99.47|97.27|99.23|97.03|0
1640610000000|2021-12-27 13:00:00|99.31|97.11|99.39|97.19|99.54|97.34|99.19|96.99|0
1640610300000|2021-12-27 13:05:00|99.31|97.11|99.46|97.26|99.62|97.42|99.31|97.11|0
1640610600000|2021-12-27 13:10:00|99.54|97.34|99.54|97.34|99.54|97.34|99.23|97.03|0
1640610900000|2021-12-27 13:15:00|99.62|97.42|100.17|97.97|100.17|97.97|99.62|97.42|0
1640611200000|2021-12-27 13:20:00|100.25|98.05|100.01|97.81|100.41|98.21|99.93|97.73|0
1640611500000|2021-12-27 13:25:00|100.09|97.89|99.77|97.57|100.09|97.89|99.54|97.34|0
1640611800000|2021-12-27 13:30:00|99.93|97.73|99.89|97.69|99.93|97.73|99.69|97.49|0
1640612100000|2021-12-27 13:35:00|99.93|97.73|100.09|97.89|100.25|98.05|99.85|97.65|0
1640612400000|2021-12-27 13:40:00|100.17|97.97|100.4|98.2|100.41|98.21|100.09|97.89|0
1640612700000|2021-12-27 13:45:00|100.32|98.12|100.56|98.36|100.8|98.6|100.32|98.12|0
1640613000000|2021-12-27 13:50:00|100.48|98.28|99.16|96.96|100.88|98.68|99.08|96.88|0
1640613300000|2021-12-27 13:55:00|99.08|96.88|98.76|96.56|99.16|96.96|98.76|96.56|0
1640613600000|2021-12-27 14:00:00|98.68|96.48|98.84|96.64|98.92|96.72|98.6|96.4|0
1640613900000|2021-12-27 14:05:00|98.76|96.56|98.6|96.4|99.15|96.95|98.36|96.16|0
1640614200000|2021-12-27 14:10:00|98.68|96.48|98.91|96.71|98.91|96.71|98.6|96.4|0
1640614500000|2021-12-27 14:15:00|98.83|96.63|98.36|96.16|99.07|96.87|98.36|96.16|0
1640614800000|2021-12-27 14:20:00|98.44|96.24|98.59|96.39|98.75|96.55|98.28|96.08|0
1640615100000|2021-12-27 14:25:00|98.51|96.31|97.8|95.6|98.51|96.31|97.8|95.6|0
1640615400000|2021-12-27 14:30:00|97.96|95.76|100.5|98.3|101.47|99.27|97.8|95.6|0
1640615700000|2021-12-27 14:35:00|100.26|98.06|100.66|98.46|101.3|99.1|100.26|98.06|0
1640616000000|2021-12-27 14:40:00|100.82|98.62|101.06|98.86|101.78|99.58|100.66|98.46|0
1640616300000|2021-12-27 14:45:00|101.38|99.18|102.35|100.15|102.35|100.15|100.58|98.38|0
1640616600000|2021-12-27 14:50:00|102.27|100.07|101.13|98.93|103.16|100.96|101.05|98.85|0
1640616900000|2021-12-27 14:55:00|101.22|99.02|103.01|100.81|103.09|100.89|100.97|98.77|0
1640617200000|2021-12-27 15:00:00|103.25|101.05|102.91|100.71|103.82|101.62|102.18|99.98|0
1640617500000|2021-12-27 15:05:00|102.83|100.63|103.89|101.69|103.89|101.69|102.67|100.47|0
1640617800000|2021-12-27 15:10:00|103.81|101.61|103.97|101.77|103.97|101.77|103.24|101.04|0
1640618100000|2021-12-27 15:15:00|103.89|101.69|103.97|101.77|104.05|101.85|103.48|101.28|0
1640618400000|2021-12-27 15:20:00|104.05|101.85|104.87|102.67|105.21|103.01|103.81|101.61|0
1640618700000|2021-12-27 15:25:00|104.96|102.76|106.2|104|106.2|104|104.54|102.34|0
1640619000000|2021-12-27 15:30:00|106.28|104.08|106.45|104.25|106.7|104.5|105.45|103.25|0
1640619300000|2021-12-27 15:35:00|106.36|104.16|106.61|104.41|106.78|104.58|105.78|103.58|0
1640619600000|2021-12-27 15:40:00|106.53|104.33|106.53|104.33|106.78|104.58|106.03|103.83|0
1640619900000|2021-12-27 15:45:00|106.61|104.41|106.44|104.24|106.86|104.66|105.61|103.41|0
1640620200000|2021-12-27 15:50:00|106.53|104.33|106.36|104.16|106.86|104.66|106.27|104.07|0
1640620500000|2021-12-27 15:55:00|106.31|104.11|107.28|105.08|107.28|105.08|106.27|104.07|0
1640620800000|2021-12-27 16:00:00|107.53|105.33|107.95|105.75|107.95|105.75|106.94|104.74|0
1640621100000|2021-12-27 16:05:00|107.86|105.66|107.61|105.41|107.86|105.66|106.94|104.74|0
1640621400000|2021-12-27 16:10:00|107.65|105.45|108.03|105.83|108.28|106.08|107.52|105.32|0
1640621700000|2021-12-27 16:15:00|108.11|105.91|106.85|104.65|108.28|106.08|106.56|104.36|0
1640622000000|2021-12-27 16:20:00|106.93|104.73|106.85|104.65|107.18|104.98|106.1|103.9|0
1640622300000|2021-12-27 16:25:00|106.93|104.73|107.77|105.57|108.02|105.82|106.68|104.48|0
1640622600000|2021-12-27 16:30:00|107.68|105.48|107.18|104.98|107.85|105.65|107.01|104.81|0
1640622900000|2021-12-27 16:35:00|107.01|104.81|107.85|105.65|107.93|105.73|106.76|104.56|0
1640623200000|2021-12-27 16:40:00|107.68|105.48|107.68|105.48|107.93|105.73|107.43|105.23|0
1640623500000|2021-12-27 16:45:00|107.59|105.39|107.34|105.14|107.93|105.73|107.26|105.06|0
1640623800000|2021-12-27 16:50:00|107.26|105.06|107.59|105.39|107.76|105.56|107.21|105.01|0
1640624100000|2021-12-27 16:55:00|107.68|105.48|108.18|105.98|108.18|105.98|107.59|105.39|0
1640624400000|2021-12-27 17:00:00|108.09|105.89|108.85|106.65|108.94|106.74|108.09|105.89|0
1640624700000|2021-12-27 17:05:00|108.77|106.57|109.02|106.82|109.11|106.91|108.77|106.57|0
1640625000000|2021-12-27 17:10:00|108.85|106.65|109.1|106.9|109.19|106.99|108.43|106.23|0
1640625300000|2021-12-27 17:15:00|109.19|106.99|109.02|106.82|109.19|106.99|108.85|106.65|0
1640625600000|2021-12-27 17:20:00|109.1|106.9|109.19|106.99|109.27|107.07|108.76|106.56|0
1640625900000|2021-12-27 17:25:00|109.27|107.07|108.03|105.83|111.62|109.42|106.84|104.64|0
1640626200000|2021-12-27 17:30:00|108.07|105.87|107.86|105.66|108.28|106.08|107.52|105.32|0
1640626500000|2021-12-27 17:35:00|107.77|105.57|107.94|105.74|107.94|105.74|107.43|105.23|0
1640626800000|2021-12-27 17:40:00|107.86|105.66|108.02|105.82|108.02|105.82|107.43|105.23|0
1640627100000|2021-12-27 17:45:00|107.94|105.74|108.19|105.99|108.19|105.99|107.68|105.48|0
1640627400000|2021-12-27 17:50:00|108.11|105.91|108.36|106.16|108.44|106.24|108.02|105.82|0
1640627700000|2021-12-27 17:55:00|108.27|106.07|108.36|106.16|108.48|106.28|108.19|105.99|0
1640628000000|2021-12-27 18:00:00|108.31|106.11|108.19|105.99|108.31|106.11|107.93|105.73|0
1640628300000|2021-12-27 18:05:00|108.27|106.07|108.52|106.32|108.52|106.32|108.1|105.9|0
1640628600000|2021-12-27 18:10:00|108.44|106.24|108.69|106.49|108.69|106.49|108.1|105.9|0
1640628900000|2021-12-27 18:15:00|108.78|106.58|108.6|106.4|108.78|106.58|108.44|106.24|0
1640629200000|2021-12-27 18:20:00|108.52|106.32|109.11|106.91|109.11|106.91|108.43|106.23|0
1640629500000|2021-12-27 18:25:00|109.03|106.83|109.11|106.91|109.71|107.51|109.03|106.83|0
1640629800000|2021-12-27 18:30:00|109.2|107|108.94|106.74|109.2|107|108.81|106.61|0
1640630100000|2021-12-27 18:35:00|109.02|106.82|109.19|106.99|109.45|107.25|108.94|106.74|0
1640630400000|2021-12-27 18:40:00|109.28|107.08|109.28|107.08|109.36|107.16|109.02|106.82|0
1640630700000|2021-12-27 18:45:00|109.19|106.99|109.36|107.16|109.36|107.16|108.94|106.74|0
1640631000000|2021-12-27 18:50:00|109.28|107.08|109.62|107.42|109.7|107.5|109.27|107.07|0
1640631300000|2021-12-27 18:55:00|109.7|107.5|110.21|108.01|110.21|108.01|109.53|107.33|0
1640631600000|2021-12-27 19:00:00|110.13|107.93|110.04|107.84|110.13|107.93|109.36|107.16|0
1640631900000|2021-12-27 19:05:00|110.13|107.93|110.12|107.92|110.13|107.93|109.74|107.54|0
1640632200000|2021-12-27 19:10:00|110.04|107.84|110.12|107.92|110.3|108.1|109.87|107.67|0
1640632500000|2021-12-27 19:15:00|110.04|107.84|110.21|108.01|110.21|108.01|109.86|107.66|0
1640632800000|2021-12-27 19:20:00|110.12|107.92|110.55|108.35|110.72|108.52|110.12|107.92|0
1640633100000|2021-12-27 19:25:00|110.72|108.52|112|109.8|112|109.8|110.55|108.35|0
1640633400000|2021-12-27 19:30:00|111.91|109.71|111.65|109.45|111.91|109.71|111.56|109.36|0
1640633700000|2021-12-27 19:35:00|111.74|109.54|111.39|109.19|111.99|109.79|111.3|109.1|0
1640634000000|2021-12-27 19:40:00|111.47|109.27|110.7|108.5|111.82|109.62|110.7|108.5|0
1640634300000|2021-12-27 19:45:00|110.52|108.32|110.35|108.15|110.78|108.58|109.92|107.72|0
1640634600000|2021-12-27 19:50:00|110.44|108.24|110.01|107.81|110.44|108.24|109.84|107.64|0
1640634900000|2021-12-27 19:55:00|109.92|107.72|110.52|108.32|110.61|108.41|109.66|107.46|0
1640635200000|2021-12-27 20:00:00|110.43|108.23|110|107.8|110.43|108.23|109.66|107.46|0
1640635500000|2021-12-27 20:05:00|109.96|107.76|110|107.8|110.09|107.89|109.32|107.12|0
1640635800000|2021-12-27 20:10:00|109.92|107.72|109.74|107.54|109.92|107.72|109.32|107.12|0
1640636100000|2021-12-27 20:15:00|109.66|107.46|109.57|107.37|109.74|107.54|108.97|106.77|0
1640636400000|2021-12-27 20:20:00|109.48|107.28|109.74|107.54|110|107.8|109.14|106.94|0
1640636700000|2021-12-27 20:25:00|109.82|107.62|110.85|108.65|110.94|108.74|109.82|107.62|0
1640637000000|2021-12-27 20:30:00|110.94|108.74|111.02|108.82|111.28|109.08|110.94|108.74|0
1640637300000|2021-12-27 20:35:00|110.94|108.74|110.33|108.13|111.02|108.82|110.33|108.13|0
1640637600000|2021-12-27 20:40:00|110.42|108.22|111.88|109.68|111.97|109.77|110.33|108.13|0
1640637900000|2021-12-27 20:45:00|111.97|109.77|112.31|110.11|112.58|110.38|111.79|109.59|0
1640638200000|2021-12-27 20:50:00|112.49|110.29|113.44|111.24|113.71|111.51|111.97|109.77|0
1640638500000|2021-12-27 20:55:00|113.53|111.33|114.83|112.63|114.83|112.63|113.18|110.98|0
1640638800000|2021-12-27 21:00:00|115.01|112.81|115|112.8|115.27|113.07|115|112.8|0
1640639100000|2021-12-27 21:05:00|114.92|112.72|114.65|112.45|115.09|112.89|114.56|112.36|0
1640639400000|2021-12-27 21:10:00|114.74|112.54|114.3|112.1|114.74|112.54|114.3|112.1|0
1640639700000|2021-12-27 21:15:00|114.6|111.8|115.12|112.32|115.21|112.41|114.6|111.8|0
1640640000000|2021-12-27 21:20:00|115.03|112.23|114.94|112.14|115.12|112.32|114.94|112.14|0
1640640300000|2021-12-27 21:25:00|115.03|112.23|115.12|112.32|115.12|112.32|115.03|112.23|0
1640640600000|2021-12-27 21:30:00|115.21|112.41|115.2|112.4|115.29|112.49|115.03|112.23|0
1640640900000|2021-12-27 21:35:00|115.12|112.32|115.47|112.67|115.55|112.75|115.12|112.32|0
1640641200000|2021-12-27 21:40:00|115.38|112.58|115.2|112.4|115.46|112.66|115.11|112.31|0
1640641500000|2021-12-27 21:45:00|115.11|112.31|114.85|112.05|115.29|112.49|114.85|112.05|0
1640641800000|2021-12-27 21:50:00|114.93|112.13|115.28|112.48|115.37|112.57|114.93|112.13|0
1640642100000|2021-12-27 21:55:00|115.37|112.57|114.97|112.17|115.37|112.57|114.88|112.08|0
1640642400000|2021-12-27 22:00:00|114.86|112.06|114.69|111.89|114.98|112.18|114.46|111.66|0
1640642700000|2021-12-27 22:05:00|114.7|111.9|114.81|112.01|114.81|112.01|114.7|111.9|0
1640643000000|2021-12-27 22:10:00|114.8|112|114.7|111.9|114.8|112|114.68|111.88|0
1640643300000|2021-12-27 22:15:00|114.68|111.88|114.76|111.96|114.76|111.96|114.68|111.88|0
1640643600000|2021-12-27 22:20:00|114.74|111.94|114.69|111.89|114.76|111.96|114.6|111.8|0
1640643900000|2021-12-27 22:25:00|114.68|111.88|114.68|111.88|114.92|112.12|114.61|111.81|0
1640644200000|2021-12-27 22:30:00|114.69|111.89|114.69|111.89|114.79|111.99|114.65|111.85|0
1640644500000|2021-12-27 22:35:00|114.7|111.9|114.85|112.05|114.85|112.05|114.67|111.87|0
1640644800000|2021-12-27 22:40:00|114.83|112.03|114.71|111.91|114.88|112.08|114.71|111.91|0
1640645100000|2021-12-27 22:45:00|114.73|111.93|114.71|111.91|114.73|111.93|114.71|111.91|0
1640645400000|2021-12-27 22:50:00|114.7|111.9|114.66|111.86|114.73|111.93|114.66|111.86|0
1640645700000|2021-12-27 22:55:00|114.63|111.83|114.6|111.8|114.68|111.88|114.6|111.8|0
1640646000000|2021-12-27 23:00:00|114.25|111.45|114.86|112.06|115.08|112.28|114.25|111.45|0
1640646300000|2021-12-27 23:05:00|114.91|112.11|114.46|111.66|115.04|112.24|114.38|111.58|0
1640646600000|2021-12-27 23:10:00|114.55|111.75|114.46|111.66|114.73|111.93|114.38|111.58|0
1640646900000|2021-12-27 23:15:00|114.55|111.75|114.46|111.66|114.72|111.92|114.46|111.66|0
1640647200000|2021-12-27 23:20:00|114.42|111.62|114.02|111.22|114.55|111.75|113.93|111.13|0
1640647500000|2021-12-27 23:25:00|113.93|111.13|113.8|111|114.11|111.31|113.5|110.7|0
1640647800000|2021-12-27 23:30:00|113.76|110.96|114.11|111.31|114.11|111.31|113.76|110.96|0
1640648100000|2021-12-27 23:35:00|114.06|111.26|113.84|111.04|114.11|111.31|113.84|111.04|0
1640648400000|2021-12-27 23:40:00|113.8|111|113.66|110.86|113.97|111.17|113.58|110.78|0
1640648700000|2021-12-27 23:45:00|113.49|110.69|113.66|110.86|113.84|111.04|113.49|110.69|0
1640649000000|2021-12-27 23:50:00|113.62|110.82|113.62|110.82|113.66|110.86|113.49|110.69|0
1640649300000|2021-12-27 23:55:00|113.57|110.77|113.57|110.77|113.75|110.95|113.53|110.73|0
1640649600000|2021-12-28 00:00:00|113.66|110.86|113.05|110.25|113.66|110.86|112.87|110.07|0
1640649900000|2021-12-28 00:05:00|112.96|110.16|112.7|109.9|113.22|110.42|112.53|109.73|0
1640650200000|2021-12-28 00:10:00|112.61|109.81|112.44|109.64|112.96|110.16|112.44|109.64|0
1640650500000|2021-12-28 00:15:00|112.48|109.68|112.78|109.98|112.95|110.15|112.48|109.68|0
1640650800000|2021-12-28 00:20:00|112.87|110.07|113.56|110.76|113.65|110.85|112.74|109.94|0
1640651100000|2021-12-28 00:25:00|113.65|110.85|113.82|111.02|113.82|111.02|113.3|110.5|0
1640651400000|2021-12-28 00:30:00|113.91|111.11|113.56|110.76|113.91|111.11|113.47|110.67|0
1640651700000|2021-12-28 00:35:00|113.47|110.67|113.47|110.67|113.6|110.8|113.21|110.41|0
1640652000000|2021-12-28 00:40:00|113.56|110.76|114.08|111.28|114.08|111.28|113.29|110.49|0
1640652300000|2021-12-28 00:45:00|113.99|111.19|113.73|110.93|114.34|111.54|113.73|110.93|0
1640652600000|2021-12-28 00:50:00|113.64|110.84|113.73|110.93|113.81|111.01|113.46|110.66|0
1640652900000|2021-12-28 00:55:00|113.81|111.01|114.07|111.27|114.25|111.45|113.81|111.01|0
1640653200000|2021-12-28 01:00:00|114.25|111.45|113.81|111.01|114.25|111.45|113.63|110.83|0
1640653500000|2021-12-28 01:05:00|113.76|110.96|113.54|110.74|113.81|111.01|113.2|110.4|0
1640653800000|2021-12-28 01:10:00|113.46|110.66|113.54|110.74|113.72|110.92|113.37|110.57|0
1640654100000|2021-12-28 01:15:00|113.46|110.66|113.02|110.22|113.72|110.92|112.67|109.87|0
1640654400000|2021-12-28 01:20:00|112.93|110.13|112.93|110.13|113.02|110.22|112.76|109.96|0
1640654700000|2021-12-28 01:25:00|112.84|110.04|112.62|109.82|112.84|110.04|112.5|109.7|0
1640655000000|2021-12-28 01:30:00|112.67|109.87|112.58|109.78|112.84|110.04|112.41|109.61|0
1640655300000|2021-12-28 01:35:00|112.67|109.87|112.92|110.12|113.1|110.3|112.58|109.78|0
1640655600000|2021-12-28 01:40:00|112.84|110.04|113.1|110.3|113.18|110.38|112.75|109.95|0
1640655900000|2021-12-28 01:45:00|113.18|110.38|112.75|109.95|113.18|110.38|112.66|109.86|0
1640656200000|2021-12-28 01:50:00|112.7|109.9|113.27|110.47|113.27|110.47|112.35|109.55|0
1640656500000|2021-12-28 01:55:00|113.35|110.55|113|110.2|113.4|110.6|112.92|110.12|0
1640656800000|2021-12-28 02:00:00|112.92|110.12|112.57|109.77|113.05|110.25|112.48|109.68|0
1640657100000|2021-12-28 02:05:00|112.65|109.85|112.83|110.03|112.83|110.03|112.57|109.77|0
1640657400000|2021-12-28 02:10:00|112.91|110.11|112.65|109.85|113|110.2|112.61|109.81|0
1640657700000|2021-12-28 02:15:00|112.69|109.89|111.96|109.16|112.78|109.98|111.96|109.16|0
1640658000000|2021-12-28 02:20:00|112.04|109.24|112.04|109.24|112.26|109.46|111.95|109.15|0
1640658300000|2021-12-28 02:25:00|112|109.2|112.3|109.5|112.3|109.5|111.87|109.07|0
1640658600000|2021-12-28 02:30:00|112.34|109.54|112.21|109.41|112.38|109.58|112.13|109.33|0
1640658900000|2021-12-28 02:35:00|112.25|109.45|112.47|109.67|112.55|109.75|112.21|109.41|0
1640659200000|2021-12-28 02:40:00|112.55|109.75|112.81|110.01|112.81|110.01|112.47|109.67|0
1640659500000|2021-12-28 02:45:00|112.85|110.05|112.64|109.84|112.99|110.19|112.64|109.84|0
1640659800000|2021-12-28 02:50:00|112.72|109.92|112.64|109.84|112.85|110.05|112.64|109.84|0
1640660100000|2021-12-28 02:55:00|112.68|109.88|112.55|109.75|112.72|109.92|112.55|109.75|0
1640660400000|2021-12-28 03:00:00|112.63|109.83|112.72|109.92|112.89|110.09|112.46|109.66|0
1640660700000|2021-12-28 03:05:00|112.81|110.01|112.8|110|112.89|110.09|112.63|109.83|0
1640661000000|2021-12-28 03:10:00|112.72|109.92|112.45|109.65|112.72|109.92|112.28|109.48|0
1640661300000|2021-12-28 03:15:00|112.5|109.7|112.28|109.48|112.54|109.74|112.28|109.48|0
1640661600000|2021-12-28 03:20:00|112.32|109.52|112.28|109.48|112.37|109.57|112.19|109.39|0
1640661900000|2021-12-28 03:25:00|112.36|109.56|112.45|109.65|112.54|109.74|112.28|109.48|0
1640662200000|2021-12-28 03:30:00|112.54|109.74|112.45|109.65|112.71|109.91|112.45|109.65|0
1640662500000|2021-12-28 03:35:00|112.4|109.6|112.75|109.95|112.79|109.99|112.4|109.6|0
1640662800000|2021-12-28 03:40:00|112.79|109.99|112.88|110.08|113.05|110.25|112.75|109.95|0
1640663100000|2021-12-28 03:45:00|112.79|109.99|113.14|110.34|113.14|110.34|112.79|109.99|0
1640663400000|2021-12-28 03:50:00|113.05|110.25|112.87|110.07|113.05|110.25|112.87|110.07|0
1640663700000|2021-12-28 03:55:00|112.83|110.03|112.96|110.16|112.96|110.16|112.79|109.99|0
1640664000000|2021-12-28 04:00:00|112.87|110.07|112.78|109.98|112.96|110.16|112.78|109.98|0
1640664300000|2021-12-28 04:05:00|112.7|109.9|112.87|110.07|112.87|110.07|112.69|109.89|0
1640664600000|2021-12-28 04:10:00|112.91|110.11|112.95|110.15|112.95|110.15|112.78|109.98|0
1640664900000|2021-12-28 04:15:00|112.91|110.11|113.08|110.28|113.13|110.33|112.87|110.07|0
1640665200000|2021-12-28 04:20:00|113.12|110.32|112.95|110.15|113.12|110.32|112.86|110.06|0
1640665500000|2021-12-28 04:25:00|112.9|110.1|113.21|110.41|113.3|110.5|112.9|110.1|0
1640665800000|2021-12-28 04:30:00|113.29|110.49|113.38|110.58|113.56|110.76|113.21|110.41|0
1640666100000|2021-12-28 04:35:00|113.47|110.67|113.29|110.49|113.47|110.67|113.2|110.4|0
1640666400000|2021-12-28 04:40:00|113.38|110.58|113.29|110.49|113.38|110.58|113.2|110.4|0
1640666700000|2021-12-28 04:45:00|113.2|110.4|113.2|110.4|113.29|110.49|113.2|110.4|0
1640667000000|2021-12-28 04:50:00|113.11|110.31|113.2|110.4|113.2|110.4|113.07|110.27|0
1640667300000|2021-12-28 04:55:00|113.28|110.48|113.11|110.31|113.28|110.48|113.11|110.31|0
1640667600000|2021-12-28 05:00:00|113.02|110.22|113.02|110.22|113.11|110.31|112.85|110.05|0
1640667900000|2021-12-28 05:05:00|112.93|110.13|113.02|110.22|113.11|110.31|112.93|110.13|0
1640668200000|2021-12-28 05:10:00|113.11|110.31|113.36|110.56|113.45|110.65|113.11|110.31|0
1640668500000|2021-12-28 05:15:00|113.41|110.61|113.28|110.48|113.41|110.61|113.19|110.39|0
1640668800000|2021-12-28 05:20:00|113.32|110.52|113.19|110.39|113.36|110.56|113.1|110.3|0
1640669100000|2021-12-28 05:25:00|113.27|110.47|113.19|110.39|113.27|110.47|113.01|110.21|0
1640669400000|2021-12-28 05:30:00|113.18|110.38|113.27|110.47|113.27|110.47|113.1|110.3|0
1640669700000|2021-12-28 05:35:00|113.22|110.42|113.79|110.99|113.79|110.99|113.22|110.42|0
1640670000000|2021-12-28 05:40:00|113.83|111.03|113.7|110.9|113.88|111.08|113.7|110.9|0
1640670300000|2021-12-28 05:45:00|113.79|110.99|113.96|111.16|113.96|111.16|113.7|110.9|0
1640670600000|2021-12-28 05:50:00|114.05|111.25|114.31|111.51|114.31|111.51|114.05|111.25|0
1640670900000|2021-12-28 05:55:00|114.22|111.42|114.4|111.6|114.48|111.68|114.22|111.42|0
1640671200000|2021-12-28 06:00:00|114.57|111.77|114.48|111.68|114.75|111.95|114.13|111.33|0
1640671500000|2021-12-28 06:05:00|114.39|111.59|113.61|110.81|114.39|111.59|113.61|110.81|0
1640671800000|2021-12-28 06:10:00|113.52|110.72|113.34|110.54|113.69|110.89|113.34|110.54|0
1640672100000|2021-12-28 06:15:00|113.43|110.63|113.6|110.8|113.95|111.15|113.43|110.63|0
1640672400000|2021-12-28 06:20:00|113.69|110.89|113.69|110.89|113.86|111.06|113.69|110.89|0
1640672700000|2021-12-28 06:25:00|113.73|110.93|114.21|111.41|114.21|111.41|113.69|110.89|0
1640673000000|2021-12-28 06:30:00|114.3|111.5|114.21|111.41|114.3|111.5|113.95|111.15|0
1640673300000|2021-12-28 06:35:00|114.16|111.36|114.03|111.23|114.3|111.5|114.03|111.23|0
1640673600000|2021-12-28 06:40:00|114.12|111.32|114.29|111.49|114.29|111.49|114.07|111.27|0
1640673900000|2021-12-28 06:45:00|114.12|111.32|114.03|111.23|114.2|111.4|114.03|111.23|0
1640674200000|2021-12-28 06:50:00|114.16|111.36|114.03|111.23|114.29|111.49|113.89|111.09|0
1640674500000|2021-12-28 06:55:00|113.98|111.18|114.46|111.66|114.55|111.75|113.94|111.14|0
1640674800000|2021-12-28 07:00:00|114.42|111.62|113.76|110.96|114.64|111.84|113.67|110.87|0
1640675100000|2021-12-28 07:05:00|113.67|110.87|114.02|111.22|114.11|111.31|113.58|110.78|0
1640675400000|2021-12-28 07:10:00|113.97|111.17|113.93|111.13|114.28|111.48|113.84|111.04|0
1640675700000|2021-12-28 07:15:00|114.02|111.22|113.88|111.08|114.02|111.22|113.84|111.04|0
1640676000000|2021-12-28 07:20:00|113.93|111.13|113.66|110.86|113.93|111.13|113.66|110.86|0
1640676300000|2021-12-28 07:25:00|113.71|110.91|113.49|110.69|113.71|110.91|113.49|110.69|0
1640676600000|2021-12-28 07:30:00|113.4|110.6|113.05|110.25|113.49|110.69|112.96|110.16|0
1640676900000|2021-12-28 07:35:00|113.09|110.29|112.79|109.99|113.14|110.34|112.79|109.99|0
1640677200000|2021-12-28 07:40:00|112.87|110.07|112.35|109.55|112.87|110.07|112.35|109.55|0
1640677500000|2021-12-28 07:45:00|112.44|109.64|112.87|110.07|112.87|110.07|112.35|109.55|0
1640677800000|2021-12-28 07:50:00|112.91|110.11|112.7|109.9|113.17|110.37|112.52|109.72|0
1640678100000|2021-12-28 07:55:00|112.78|109.98|113.13|110.33|113.13|110.33|112.61|109.81|0
1640678400000|2021-12-28 08:00:00|112.95|110.15|113.04|110.24|113.39|110.59|112.87|110.07|0
1640678700000|2021-12-28 08:05:00|112.74|110.54|113.44|111.24|113.44|111.24|112.57|110.37|0
1640679000000|2021-12-28 08:10:00|113.36|111.16|113.18|110.98|113.44|111.24|113.18|110.98|0
1640679300000|2021-12-28 08:15:00|113.22|111.02|113.53|111.33|113.79|111.59|113.18|110.98|0
1640679600000|2021-12-28 08:20:00|113.44|111.24|113.52|111.32|113.7|111.5|113.35|111.15|0
1640679900000|2021-12-28 08:25:00|113.61|111.41|115.37|113.17|115.9|113.7|113.52|111.32|0
1640680200000|2021-12-28 08:30:00|115.46|113.26|115.01|112.81|115.46|113.26|114.66|112.46|0
1640680500000|2021-12-28 08:35:00|114.93|112.73|114.4|112.2|114.93|112.73|114.13|111.93|0
1640680800000|2021-12-28 08:40:00|114.35|112.15|114.75|112.55|115.1|112.9|114.31|112.11|0
1640681100000|2021-12-28 08:45:00|114.83|112.63|115.45|113.25|115.72|113.52|114.83|112.63|0
1640681400000|2021-12-28 08:50:00|115.36|113.16|115.98|113.78|116.16|113.96|115.27|113.07|0
1640681700000|2021-12-28 08:55:00|116.07|113.87|116.38|114.18|116.6|114.4|115.71|113.51|0
1640682000000|2021-12-28 09:00:00|116.42|114.22|116.73|114.53|116.78|114.58|115.89|113.69|0
1640682300000|2021-12-28 09:05:00|116.78|114.58|117.04|114.84|117.26|115.06|116.51|114.31|0
1640682600000|2021-12-28 09:10:00|116.95|114.75|117.67|115.47|117.76|115.56|116.77|114.57|0
1640682900000|2021-12-28 09:15:00|117.58|115.38|117.31|115.11|117.67|115.47|116.95|114.75|0
1640683200000|2021-12-28 09:20:00|117.4|115.2|118.29|116.09|118.29|116.09|117.31|115.11|0
1640683500000|2021-12-28 09:25:00|118.24|116.04|118.02|115.82|118.29|116.09|118.02|115.82|0
1640683800000|2021-12-28 09:30:00|117.93|115.73|117.93|115.73|118.2|116|117.66|115.46|0
1640684100000|2021-12-28 09:35:00|117.84|115.64|118.56|116.36|118.65|116.45|117.84|115.64|0
1640684400000|2021-12-28 09:40:00|118.55|116.35|118.37|116.17|118.55|116.35|118.1|115.9|0
1640684700000|2021-12-28 09:45:00|118.1|115.9|117.83|115.63|118.24|116.04|117.65|115.45|0
1640685000000|2021-12-28 09:50:00|117.74|115.54|118.1|115.9|118.19|115.99|117.56|115.36|0
1640685300000|2021-12-28 09:55:00|118.01|115.81|118.41|116.21|118.55|116.35|118.01|115.81|0
1640685600000|2021-12-28 10:00:00|118.46|116.26|118.73|116.53|118.82|116.62|118.41|116.21|0
1640685900000|2021-12-28 10:05:00|118.77|116.57|119.36|117.16|119.36|117.16|118.73|116.53|0
1640686200000|2021-12-28 10:10:00|119.27|117.07|119.76|117.56|120.9|118.7|119.08|116.88|0
1640686500000|2021-12-28 10:15:00|119.71|117.51|119.85|117.65|119.94|117.74|119.58|117.38|0
1640686800000|2021-12-28 10:20:00|119.76|117.56|119.3|117.1|119.76|117.56|119.21|117.01|0
1640687100000|2021-12-28 10:25:00|119.39|117.19|118.67|116.47|119.39|117.19|118.58|116.38|0
1640687400000|2021-12-28 10:30:00|118.58|116.38|119.48|117.28|119.48|117.28|118.49|116.29|0
1640687700000|2021-12-28 10:35:00|119.39|117.19|119.12|116.92|119.48|117.28|118.94|116.74|0
1640688000000|2021-12-28 10:40:00|119.03|116.83|119.03|116.83|119.21|117.01|119.03|116.83|0
1640688300000|2021-12-28 10:45:00|119.02|116.82|118.57|116.37|119.02|116.82|118.57|116.37|0
1640688600000|2021-12-28 10:50:00|118.62|116.42|118.48|116.28|118.66|116.46|118.39|116.19|0
1640688900000|2021-12-28 10:55:00|118.43|116.23|119.02|116.82|119.02|116.82|118.3|116.1|0
1640689200000|2021-12-28 11:00:00|119.11|116.91|118.66|116.46|119.11|116.91|118.57|116.37|0
1640689500000|2021-12-28 11:05:00|118.75|116.55|118.56|116.36|118.75|116.55|118.48|116.28|0
1640689800000|2021-12-28 11:10:00|118.65|116.45|118.74|116.54|118.74|116.54|118.47|116.27|0
1640690100000|2021-12-28 11:15:00|118.7|116.5|119.05|116.85|119.1|116.9|118.7|116.5|0
1640690400000|2021-12-28 11:20:00|119.1|116.9|119.1|116.9|119.19|116.99|119.01|116.81|0
1640690700000|2021-12-28 11:25:00|119.19|116.99|119.1|116.9|119.19|116.99|118.92|116.72|0
1640691000000|2021-12-28 11:30:00|119.01|116.81|118.83|116.63|119.01|116.81|118.83|116.63|0
1640691300000|2021-12-28 11:35:00|118.87|116.67|118.55|116.35|118.92|116.72|118.46|116.26|0
1640691600000|2021-12-28 11:40:00|118.46|116.26|118.37|116.17|118.46|116.26|117.92|115.72|0
1640691900000|2021-12-28 11:45:00|118.46|116.26|118.46|116.26|118.55|116.35|118.32|116.12|0
1640692200000|2021-12-28 11:50:00|118.28|116.08|118.28|116.08|118.37|116.17|118.19|115.99|0
1640692500000|2021-12-28 11:55:00|118.19|115.99|118.1|115.9|118.19|115.99|117.83|115.63|0
1640692800000|2021-12-28 12:00:00|118.01|115.81|118.18|115.98|118.32|116.12|117.74|115.54|0
1640693100000|2021-12-28 12:05:00|118.27|116.07|118.27|116.07|118.36|116.16|118.09|115.89|0
1640693400000|2021-12-28 12:10:00|118.32|116.12|118.72|116.52|118.72|116.52|118.32|116.12|0
1640693700000|2021-12-28 12:15:00|118.76|116.56|118.9|116.7|118.9|116.7|118.72|116.52|0
1640694000000|2021-12-28 12:20:00|118.94|116.74|119.17|116.97|119.44|117.24|118.9|116.7|0
1640694300000|2021-12-28 12:25:00|119.26|117.06|119.07|116.87|119.35|117.15|119.07|116.87|0
1640694600000|2021-12-28 12:30:00|119.03|116.83|119.21|117.01|119.44|117.24|119.03|116.83|0
1640694900000|2021-12-28 12:35:00|119.16|116.96|118.98|116.78|119.34|117.14|118.98|116.78|0
1640695200000|2021-12-28 12:40:00|119.07|116.87|119.43|117.23|119.43|117.23|119.07|116.87|0
1640695500000|2021-12-28 12:45:00|119.34|117.14|119.25|117.05|119.43|117.23|119.07|116.87|0
1640695800000|2021-12-28 12:50:00|119.34|117.14|119.43|117.23|119.61|117.41|119.16|116.96|0
1640696100000|2021-12-28 12:55:00|119.34|117.14|118.97|116.77|119.34|117.14|118.97|116.77|0
1640696400000|2021-12-28 13:00:00|119.06|116.86|119.33|117.13|119.42|117.22|118.97|116.77|0
1640696700000|2021-12-28 13:05:00|119.38|117.18|119.15|116.95|119.38|117.18|119.06|116.86|0
1640697000000|2021-12-28 13:10:00|119.24|117.04|118.52|116.32|119.24|117.04|118.52|116.32|0
1640697300000|2021-12-28 13:15:00|118.61|116.41|118.69|116.49|118.7|116.5|118.34|116.14|0
1640697600000|2021-12-28 13:20:00|118.6|116.4|118.87|116.67|118.87|116.67|118.6|116.4|0
1640697900000|2021-12-28 13:25:00|118.78|116.58|118.69|116.49|118.87|116.67|118.69|116.49|0
1640698200000|2021-12-28 13:30:00|118.6|116.4|118.69|116.49|118.69|116.49|118.42|116.22|0
1640698500000|2021-12-28 13:35:00|118.78|116.58|118.87|116.67|119.05|116.85|118.78|116.58|0
1640698800000|2021-12-28 13:40:00|118.78|116.58|119.32|117.12|119.32|117.12|118.78|116.58|0
1640699100000|2021-12-28 13:45:00|119.36|117.16|118.68|116.48|119.36|117.16|118.68|116.48|0
1640699400000|2021-12-28 13:50:00|118.77|116.57|117.6|115.4|118.95|116.75|117.47|115.27|0
1640699700000|2021-12-28 13:55:00|117.69|115.49|116.89|114.69|117.96|115.76|116.8|114.6|0
1640700000000|2021-12-28 14:00:00|116.98|114.78|117.46|115.26|117.55|115.35|116.17|113.97|0
1640700300000|2021-12-28 14:05:00|117.37|115.17|116.48|114.28|117.55|115.35|116.3|114.1|0
1640700600000|2021-12-28 14:10:00|116.57|114.37|117.19|114.99|117.46|115.26|116.48|114.28|0
1640700900000|2021-12-28 14:15:00|117.01|114.81|117.99|115.79|118.08|115.88|117.01|114.81|0
1640701200000|2021-12-28 14:20:00|118.08|115.88|117.28|115.08|118.17|115.97|117.28|115.08|0
1640701500000|2021-12-28 14:25:00|117.54|115.34|117.27|115.07|117.63|115.43|116.56|114.36|0
1640701800000|2021-12-28 14:30:00|117.45|115.25|117.72|115.52|117.72|115.52|116.3|114.1|0
1640702100000|2021-12-28 14:35:00|117.9|115.7|115.97|113.77|117.99|115.79|115.37|113.17|0
1640702400000|2021-12-28 14:40:00|115.79|113.59|118.01|115.81|118.46|116.26|115.79|113.59|0
1640702700000|2021-12-28 14:45:00|117.57|115.37|117.3|115.1|118.37|116.17|116.41|114.21|0
1640703000000|2021-12-28 14:50:00|117.21|115.01|119.09|116.89|119.09|116.89|116.72|114.52|0
1640703300000|2021-12-28 14:55:00|118.91|116.71|119.54|117.34|120.71|118.51|118.82|116.62|0
1640703600000|2021-12-28 15:00:00|119.63|117.43|120.17|117.97|120.53|118.33|118.9|116.7|0
1640703900000|2021-12-28 15:05:00|120.08|117.88|116.05|113.85|120.17|117.97|116.05|113.85|0
1640704200000|2021-12-28 15:10:00|115.96|113.76|116.49|114.29|117.82|115.62|115.78|113.58|0
1640704500000|2021-12-28 15:15:00|116.58|114.38|115.16|112.96|117.11|114.91|115.16|112.96|0
1640704800000|2021-12-28 15:20:00|114.98|112.78|117.1|114.9|117.37|115.17|114.98|112.78|0
1640705100000|2021-12-28 15:25:00|117.19|114.99|117.55|115.35|118.18|115.98|116.57|114.37|0
1640705400000|2021-12-28 15:30:00|117.64|115.44|118.53|116.33|118.62|116.42|116.84|114.64|0
1640705700000|2021-12-28 15:35:00|118.57|116.37|117.81|115.61|119.34|117.14|117.54|115.34|0
1640706000000|2021-12-28 15:40:00|117.72|115.52|117.45|115.25|118.35|116.15|116.48|114.28|0
1640706300000|2021-12-28 15:45:00|117.28|115.08|117.9|115.7|118.35|116.15|116.83|114.63|0
1640706600000|2021-12-28 15:50:00|117.81|115.61|116.92|114.72|118.44|116.24|116.78|114.58|0
1640706900000|2021-12-28 15:55:00|116.83|114.63|117.18|114.98|117.63|115.43|116.83|114.63|0
1640707200000|2021-12-28 16:00:00|117.09|114.89|118.25|116.05|118.25|116.05|116.82|114.62|0
1640707500000|2021-12-28 16:05:00|118.16|115.96|117.09|114.89|118.25|116.05|117.09|114.89|0
1640707800000|2021-12-28 16:10:00|117|114.8|116.39|114.19|117.53|115.33|116.3|114.1|0
1640708100000|2021-12-28 16:15:00|116.3|114.1|115.76|113.56|116.39|114.19|115.59|113.39|0
1640708400000|2021-12-28 16:20:00|115.72|113.52|114.98|112.78|116.3|114.1|114.63|112.43|0
1640708700000|2021-12-28 16:25:00|114.89|112.69|115.15|112.95|115.33|113.13|113.75|111.55|0
1640709000000|2021-12-28 16:30:00|115.42|113.22|115.15|112.95|115.42|113.22|114.18|111.98|0
1640709300000|2021-12-28 16:35:00|114.97|112.77|114.88|112.68|114.97|112.77|114.09|111.89|0
1640709600000|2021-12-28 16:40:00|114.8|112.6|114.44|112.24|115.15|112.95|114.09|111.89|0
1640709900000|2021-12-28 16:45:00|114.35|112.15|115.23|113.03|115.32|113.12|114.09|111.89|0
1640710200000|2021-12-28 16:50:00|115.15|112.95|116.83|114.63|116.92|114.72|115.15|112.95|0
1640710500000|2021-12-28 16:55:00|116.74|114.54|116.78|114.58|117.19|114.99|116.56|114.36|0
1640710800000|2021-12-28 17:00:00|116.83|114.63|116.38|114.18|116.92|114.72|115.85|113.65|0
1640711100000|2021-12-28 17:05:00|116.47|114.27|115.58|113.38|116.47|114.27|115.31|113.11|0
1640711400000|2021-12-28 17:10:00|115.49|113.29|115.22|113.02|115.76|113.56|114.87|112.67|0
1640711700000|2021-12-28 17:15:00|115.31|113.11|114.87|112.67|115.31|113.11|114.52|112.32|0
1640712000000|2021-12-28 17:20:00|114.78|112.58|114.87|112.67|114.96|112.76|114.34|112.14|0
1640712300000|2021-12-28 17:25:00|114.78|112.58|112.59|110.39|115.04|112.84|112.41|110.21|0
1640712600000|2021-12-28 17:30:00|112.54|110.34|109.82|107.62|113.2|111|109.82|107.62|0
1640712900000|2021-12-28 17:35:00|109.99|107.79|110.76|108.56|111.2|109|109.99|107.79|0
1640713200000|2021-12-28 17:40:00|110.72|108.52|110.76|108.56|111.02|108.82|110.5|108.3|0
1640713500000|2021-12-28 17:45:00|110.85|108.65|110.67|108.47|111.02|108.82|110.07|107.87|0
1640713800000|2021-12-28 17:50:00|110.59|108.39|111.71|109.51|111.97|109.77|110.37|108.17|0
1640714100000|2021-12-28 17:55:00|111.79|109.59|111.59|109.39|112.4|110.2|111.33|109.13|0
1640714400000|2021-12-28 18:00:00|111.46|109.26|112.28|110.08|112.28|110.08|110.9|108.7|0
1640714700000|2021-12-28 18:05:00|112.2|110|112.02|109.82|112.28|110.08|111.59|109.39|0
1640715000000|2021-12-28 18:10:00|111.93|109.73|111.58|109.38|112.19|109.99|111.41|109.21|0
1640715300000|2021-12-28 18:15:00|111.67|109.47|111.19|108.99|112.19|109.99|111.15|108.95|0
1640715600000|2021-12-28 18:20:00|111.24|109.04|111.06|108.86|111.76|109.56|110.46|108.26|0
1640715900000|2021-12-28 18:25:00|111.15|108.95|111.93|109.73|112.01|109.81|110.54|108.34|0
1640716200000|2021-12-28 18:30:00|111.75|109.55|111.32|109.12|112.1|109.9|111.32|109.12|0
1640716500000|2021-12-28 18:35:00|111.4|109.2|110.97|108.77|111.66|109.46|110.88|108.68|0
1640716800000|2021-12-28 18:40:00|110.88|108.68|110.88|108.68|111.92|109.72|110.75|108.55|0
1640717100000|2021-12-28 18:45:00|110.79|108.59|111.48|109.28|111.48|109.28|110.71|108.51|0
1640717400000|2021-12-28 18:50:00|111.4|109.2|111.74|109.54|112|109.8|111.4|109.2|0
1640717700000|2021-12-28 18:55:00|111.83|109.63|112.96|110.76|112.96|110.76|111.57|109.37|0
1640718000000|2021-12-28 19:00:00|112.79|110.59|109.84|107.64|112.96|110.76|109.84|107.64|0
1640718300000|2021-12-28 19:05:00|109.93|107.73|109.75|107.55|110.7|108.5|109.75|107.55|0
1640718600000|2021-12-28 19:10:00|109.84|107.64|110.18|107.98|110.18|107.98|109.75|107.55|0
1640718900000|2021-12-28 19:15:00|110.27|108.07|110.7|108.5|111.39|109.19|110.27|108.07|0
1640719200000|2021-12-28 19:20:00|110.78|108.58|111.21|109.01|111.56|109.36|110.7|108.5|0
1640719500000|2021-12-28 19:25:00|111.3|109.1|111.12|108.92|111.47|109.27|110.61|108.41|0
1640719800000|2021-12-28 19:30:00|111.04|108.84|111.21|109.01|111.73|109.53|110.78|108.58|0
1640720100000|2021-12-28 19:35:00|111.12|108.92|111.47|109.27|111.47|109.27|110.95|108.75|0
1640720400000|2021-12-28 19:40:00|111.38|109.18|111.55|109.35|111.9|109.7|111.21|109.01|0
1640720700000|2021-12-28 19:45:00|111.64|109.44|111.55|109.35|111.81|109.61|110.51|108.31|0
1640721000000|2021-12-28 19:50:00|111.46|109.26|112.07|109.87|112.42|110.22|110.77|108.57|0
1640721300000|2021-12-28 19:55:00|111.98|109.78|112.24|110.04|112.24|110.04|111.46|109.26|0
1640721600000|2021-12-28 20:00:00|112.15|109.95|111.46|109.26|112.15|109.95|111.28|109.08|0
1640721900000|2021-12-28 20:05:00|111.37|109.17|111.2|109|111.37|109.17|109.99|107.79|0
1640722200000|2021-12-28 20:10:00|111.29|109.09|111.64|109.44|111.64|109.44|110.94|108.74|0
1640722500000|2021-12-28 20:15:00|111.55|109.35|111.03|108.83|111.64|109.44|110.59|108.39|0
1640722800000|2021-12-28 20:20:00|110.94|108.74|111.11|108.91|111.55|109.35|110.94|108.74|0
1640723100000|2021-12-28 20:25:00|111.2|109|110.94|108.74|111.46|109.26|110.94|108.74|0
1640723400000|2021-12-28 20:30:00|111.02|108.82|110.59|108.39|111.81|109.61|109.55|107.35|0
1640723700000|2021-12-28 20:35:00|110.54|108.34|111.28|109.08|111.63|109.43|110.5|108.3|0
1640724000000|2021-12-28 20:40:00|111.19|108.99|112.15|109.95|113.03|110.83|111.11|108.91|0
1640724300000|2021-12-28 20:45:00|112.32|110.12|112.67|110.47|113.46|111.26|112.15|109.95|0
1640724600000|2021-12-28 20:50:00|112.32|110.12|110.06|107.86|112.32|110.12|109.46|107.26|0
1640724900000|2021-12-28 20:55:00|109.98|107.78|110.58|108.38|110.58|108.38|109.37|107.17|0
1640725200000|2021-12-28 21:00:00|111.01|108.81|111.31|109.11|111.97|109.77|110.53|108.33|0
1640725500000|2021-12-28 21:05:00|111.4|109.2|111.57|109.37|111.83|109.63|111.31|109.11|0
1640725800000|2021-12-28 21:10:00|111.4|109.2|111.48|109.28|111.57|109.37|111.13|108.93|0
1640726100000|2021-12-28 21:15:00|111.87|109.07|111.78|108.98|111.96|109.16|111.69|108.89|0
1640726400000|2021-12-28 21:20:00|111.87|109.07|111.78|108.98|111.95|109.15|111.78|108.98|0
1640726700000|2021-12-28 21:25:00|111.86|109.06|111.78|108.98|111.86|109.06|111.78|108.98|0
1640727000000|2021-12-28 21:30:00|111.69|108.89|111.51|108.71|111.69|108.89|111.43|108.63|0
1640727300000|2021-12-28 21:35:00|111.43|108.63|111.34|108.54|111.43|108.63|111.25|108.45|0
1640727600000|2021-12-28 21:40:00|111.25|108.45|110.99|108.19|111.25|108.45|110.9|108.1|0
1640727900000|2021-12-28 21:45:00|111.03|108.23|110.9|108.1|111.16|108.36|110.64|107.84|0
1640728200000|2021-12-28 21:50:00|110.98|108.18|110.81|108.01|110.98|108.18|110.64|107.84|0
1640728500000|2021-12-28 21:55:00|110.72|107.92|110.76|107.96|110.81|108.01|110.55|107.75|0
1640728800000|2021-12-28 22:00:00|110.68|107.88|110.73|107.93|110.85|108.05|110.68|107.88|0
1640729100000|2021-12-28 22:05:00|110.76|107.96|110.6|107.8|110.76|107.96|110.6|107.8|0
1640729400000|2021-12-28 22:10:00|110.66|107.86|110.56|107.76|110.66|107.86|110.55|107.75|0
1640729700000|2021-12-28 22:15:00|110.55|107.75|110.44|107.64|110.64|107.84|110.28|107.48|0
1640730000000|2021-12-28 22:20:00|110.47|107.67|110.42|107.62|110.58|107.78|110.42|107.62|0
1640730300000|2021-12-28 22:25:00|110.45|107.65|110.36|107.56|110.45|107.65|110.36|107.56|0
1640730600000|2021-12-28 22:30:00|110.41|107.61|110.42|107.62|110.47|107.67|110.36|107.56|0
1640730900000|2021-12-28 22:35:00|110.39|107.59|110.4|107.6|110.41|107.61|110.39|107.59|0
1640731200000|2021-12-28 22:40:00|110.39|107.59|110.35|107.55|110.39|107.59|110.33|107.53|0
1640731500000|2021-12-28 22:45:00|110.38|107.58|110.4|107.6|110.4|107.6|110.36|107.56|0
1640731800000|2021-12-28 22:50:00|110.41|107.61|110.44|107.64|110.46|107.66|110.4|107.6|0
1640732100000|2021-12-28 22:55:00|110.41|107.61|110.58|107.78|110.58|107.78|110.38|107.58|0
1640732400000|2021-12-28 23:00:00|111.35|108.55|110.87|108.07|111.44|108.64|110.87|108.07|0
1640732700000|2021-12-28 23:05:00|110.96|108.16|111.3|108.5|111.74|108.94|110.96|108.16|0
1640733000000|2021-12-28 23:10:00|111.39|108.59|111.04|108.24|111.52|108.72|111.04|108.24|0
1640733300000|2021-12-28 23:15:00|111.13|108.33|111.73|108.93|112.17|109.37|111.13|108.33|0
1640733600000|2021-12-28 23:20:00|111.65|108.85|112.17|109.37|112.17|109.37|111.56|108.76|0
1640733900000|2021-12-28 23:25:00|111.91|109.11|111.91|109.11|112.04|109.24|111.82|109.02|0
1640734200000|2021-12-28 23:30:00|111.99|109.19|112.17|109.37|112.25|109.45|111.9|109.1|0
1640734500000|2021-12-28 23:35:00|112.08|109.28|112.16|109.36|112.25|109.45|111.9|109.1|0
1640734800000|2021-12-28 23:40:00|112.21|109.41|112.25|109.45|112.34|109.54|111.99|109.19|0
1640735100000|2021-12-28 23:45:00|112.34|109.54|112.86|110.06|112.95|110.15|112.34|109.54|0
1640735400000|2021-12-28 23:50:00|112.77|109.97|112.77|109.97|112.86|110.06|112.6|109.8|0
1640735700000|2021-12-28 23:55:00|112.68|109.88|112.51|109.71|112.68|109.88|112.42|109.62|0
1640736000000|2021-12-29 00:00:00|112.42|109.62|112.24|109.44|113.03|110.23|111.89|109.09|0
1640736300000|2021-12-29 00:05:00|112.2|109.4|112.68|109.88|113.03|110.23|112.2|109.4|0
1640736600000|2021-12-29 00:10:00|112.77|109.97|112.46|109.66|112.85|110.05|112.41|109.61|0
1640736900000|2021-12-29 00:15:00|112.5|109.7|112.24|109.44|112.5|109.7|112.06|109.26|0
1640737200000|2021-12-29 00:20:00|112.19|109.39|112.28|109.48|112.76|109.96|112.15|109.35|0
1640737500000|2021-12-29 00:25:00|112.32|109.52|112.23|109.43|112.41|109.61|111.97|109.17|0
1640737800000|2021-12-29 00:30:00|112.15|109.35|111.79|108.99|112.19|109.39|111.71|108.91|0
1640738100000|2021-12-29 00:35:00|111.84|109.04|111.79|108.99|111.92|109.12|111.7|108.9|0
1640738400000|2021-12-29 00:40:00|111.88|109.08|112.05|109.25|112.05|109.25|111.79|108.99|0
1640738700000|2021-12-29 00:45:00|112.14|109.34|112.23|109.43|112.31|109.51|112.05|109.25|0
1640739000000|2021-12-29 00:50:00|112.31|109.51|112.18|109.38|112.31|109.51|112.05|109.25|0
1640739300000|2021-12-29 00:55:00|112.14|109.34|112.75|109.95|112.75|109.95|112.14|109.34|0
1640739600000|2021-12-29 01:00:00|112.7|109.9|112.75|109.95|113.01|110.21|112.57|109.77|0
1640739900000|2021-12-29 01:05:00|112.83|110.03|112.92|110.12|113.19|110.39|112.83|110.03|0
1640740200000|2021-12-29 01:10:00|112.83|110.03|112.65|109.85|113.18|110.38|112.57|109.77|0
1640740500000|2021-12-29 01:15:00|112.7|109.9|111.86|109.06|112.83|110.03|111.69|108.89|0
1640740800000|2021-12-29 01:20:00|111.78|108.98|112.04|109.24|112.3|109.5|111.78|108.98|0
1640741100000|2021-12-29 01:25:00|112.08|109.28|112.12|109.32|112.39|109.59|112.04|109.24|0
1640741400000|2021-12-29 01:30:00|112.04|109.24|110.21|107.41|112.04|109.24|110.08|107.28|0
1640741700000|2021-12-29 01:35:00|110.25|107.45|110.38|107.58|110.73|107.93|110.12|107.32|0
1640742000000|2021-12-29 01:40:00|110.29|107.49|110.38|107.58|110.64|107.84|110.07|107.27|0
1640742300000|2021-12-29 01:45:00|110.42|107.62|110.37|107.57|110.46|107.66|110.03|107.23|0
1640742600000|2021-12-29 01:50:00|110.29|107.49|110.37|107.57|110.72|107.92|110.11|107.31|0
1640742900000|2021-12-29 01:55:00|110.46|107.66|109.34|106.54|110.46|107.66|109.16|106.36|0
1640743200000|2021-12-29 02:00:00|109.29|106.49|109.16|106.36|109.34|106.54|108.82|106.02|0
1640743500000|2021-12-29 02:05:00|109.12|106.32|109.42|106.62|109.42|106.62|108.9|106.1|0
1640743800000|2021-12-29 02:10:00|109.37|106.57|109.5|106.7|109.59|106.79|109.33|106.53|0
1640744100000|2021-12-29 02:15:00|109.59|106.79|109.41|106.61|109.76|106.96|109.41|106.61|0
1640744400000|2021-12-29 02:20:00|109.5|106.7|109.58|106.78|109.67|106.87|109.5|106.7|0
1640744700000|2021-12-29 02:25:00|109.63|106.83|109.58|106.78|109.67|106.87|109.24|106.44|0
1640745000000|2021-12-29 02:30:00|109.5|106.7|109.93|107.13|109.93|107.13|109.41|106.61|0
1640745300000|2021-12-29 02:35:00|110.01|107.21|110.53|107.73|110.62|107.82|109.84|107.04|0
1640745600000|2021-12-29 02:40:00|110.44|107.64|110.48|107.68|110.57|107.77|110.18|107.38|0
1640745900000|2021-12-29 02:45:00|110.44|107.64|110.35|107.55|110.53|107.73|110.18|107.38|0
1640746200000|2021-12-29 02:50:00|110.27|107.47|110.87|108.07|110.96|108.16|110.18|107.38|0
1640746500000|2021-12-29 02:55:00|110.96|108.16|111.04|108.24|111.04|108.24|110.7|107.9|0
1640746800000|2021-12-29 03:00:00|111|108.2|110.78|107.98|111.04|108.24|110.78|107.98|0
1640747100000|2021-12-29 03:05:00|110.82|108.02|111.04|108.24|111.13|108.33|110.78|107.98|0
1640747400000|2021-12-29 03:10:00|111.13|108.33|111.3|108.5|111.56|108.76|111.13|108.33|0
1640747700000|2021-12-29 03:15:00|111.25|108.45|111.04|108.24|111.3|108.5|110.95|108.15|0
1640748000000|2021-12-29 03:20:00|111.12|108.32|111.03|108.23|111.12|108.32|110.86|108.06|0
1640748300000|2021-12-29 03:25:00|110.95|108.15|110.6|107.8|110.99|108.19|110.34|107.54|0
1640748600000|2021-12-29 03:30:00|110.68|107.88|111.25|108.45|111.55|108.75|110.68|107.88|0
1640748900000|2021-12-29 03:35:00|111.29|108.49|111.11|108.31|111.29|108.49|111.03|108.23|0
1640749200000|2021-12-29 03:40:00|111.07|108.27|111.33|108.53|111.46|108.66|111.03|108.23|0
1640749500000|2021-12-29 03:45:00|111.29|108.49|111.33|108.53|111.55|108.75|111.2|108.4|0
1640749800000|2021-12-29 03:50:00|111.28|108.48|111.5|108.7|111.81|109.01|111.28|108.48|0
1640750100000|2021-12-29 03:55:00|111.54|108.74|111.46|108.66|111.54|108.74|111.19|108.39|0
1640750400000|2021-12-29 04:00:00|111.37|108.57|111.19|108.39|111.41|108.61|111.19|108.39|0
1640750700000|2021-12-29 04:05:00|111.11|108.31|111.28|108.48|111.45|108.65|111.1|108.3|0
1640751000000|2021-12-29 04:10:00|111.36|108.56|110.84|108.04|111.36|108.56|110.84|108.04|0
1640751300000|2021-12-29 04:15:00|110.93|108.13|111.01|108.21|111.01|108.21|110.84|108.04|0
1640751600000|2021-12-29 04:20:00|110.93|108.13|111.1|108.3|111.19|108.39|110.93|108.13|0
1640751900000|2021-12-29 04:25:00|111.01|108.21|110.92|108.12|111.18|108.38|110.84|108.04|0
1640752200000|2021-12-29 04:30:00|111.01|108.21|111.18|108.38|111.18|108.38|110.92|108.12|0
1640752500000|2021-12-29 04:35:00|111.22|108.42|111.09|108.29|111.35|108.55|111.05|108.25|0
1640752800000|2021-12-29 04:40:00|111.18|108.38|111.18|108.38|111.35|108.55|111.09|108.29|0
1640753100000|2021-12-29 04:45:00|111.26|108.46|111.09|108.29|111.26|108.46|111.09|108.29|0
1640753400000|2021-12-29 04:50:00|111.18|108.38|111.43|108.63|111.44|108.64|111.18|108.38|0
1640753700000|2021-12-29 04:55:00|111.39|108.59|111.35|108.55|111.43|108.63|111.26|108.46|0
1640754000000|2021-12-29 05:00:00|111.3|108.5|111.08|108.28|111.3|108.5|111|108.2|0
1640754300000|2021-12-29 05:05:00|111.17|108.37|111.34|108.54|111.43|108.63|111.08|108.28|0
1640754600000|2021-12-29 05:10:00|111.25|108.45|111.34|108.54|111.51|108.71|111.25|108.45|0
1640754900000|2021-12-29 05:15:00|111.43|108.63|111.6|108.8|111.69|108.89|111.43|108.63|0
1640755200000|2021-12-29 05:20:00|111.51|108.71|111.25|108.45|111.6|108.8|111.25|108.45|0
1640755500000|2021-12-29 05:25:00|111.16|108.36|110.64|107.84|111.25|108.45|110.55|107.75|0
1640755800000|2021-12-29 05:30:00|110.59|107.79|111.16|108.36|111.25|108.45|110.47|107.67|0
1640756100000|2021-12-29 05:35:00|111.2|108.4|112.38|109.58|112.38|109.58|111.16|108.36|0
1640756400000|2021-12-29 05:40:00|112.29|109.49|112.38|109.58|112.38|109.58|112.12|109.32|0
1640756700000|2021-12-29 05:45:00|112.47|109.67|112.64|109.84|112.73|109.93|112.38|109.58|0
1640757000000|2021-12-29 05:50:00|112.55|109.75|112.42|109.62|112.55|109.75|112.33|109.53|0
1640757300000|2021-12-29 05:55:00|112.46|109.66|112.24|109.44|112.46|109.66|112.11|109.31|0
1640757600000|2021-12-29 06:00:00|112.28|109.48|112.19|109.39|112.72|109.92|111.93|109.13|0
1640757900000|2021-12-29 06:05:00|112.15|109.35|111.93|109.13|112.19|109.39|111.76|108.96|0
1640758200000|2021-12-29 06:10:00|112.02|109.22|111.14|108.34|112.11|109.31|111.14|108.34|0
1640758500000|2021-12-29 06:15:00|111.23|108.43|111.32|108.52|111.49|108.69|111.19|108.39|0
1640758800000|2021-12-29 06:20:00|111.49|108.69|111.66|108.86|111.75|108.95|111.31|108.51|0
1640759100000|2021-12-29 06:25:00|111.62|108.82|111.7|108.9|111.75|108.95|111.57|108.77|0
1640759400000|2021-12-29 06:30:00|111.75|108.95|111.92|109.12|112.14|109.34|111.75|108.95|0
1640759700000|2021-12-29 06:35:00|111.88|109.08|111.92|109.12|112.09|109.29|111.75|108.95|0
1640760000000|2021-12-29 06:40:00|111.96|109.16|111.92|109.12|112.05|109.25|111.83|109.03|0
1640760300000|2021-12-29 06:45:00|111.96|109.16|111.92|109.12|112|109.2|111.83|109.03|0
1640760600000|2021-12-29 06:50:00|112|109.2|112|109.2|112|109.2|111.91|109.11|0
1640760900000|2021-12-29 06:55:00|112.09|109.29|112.09|109.29|112.26|109.46|112|109.2|0
1640761200000|2021-12-29 07:00:00|112.17|109.37|112.52|109.72|112.61|109.81|112.09|109.29|0
1640761500000|2021-12-29 07:05:00|112.61|109.81|112.43|109.63|112.79|109.99|112.35|109.55|0
1640761800000|2021-12-29 07:10:00|112.35|109.55|112.69|109.89|112.78|109.98|112.34|109.54|0
1640762100000|2021-12-29 07:15:00|112.78|109.98|113.27|110.47|113.32|110.52|112.69|109.89|0
1640762400000|2021-12-29 07:20:00|113.23|110.43|113.05|110.25|113.76|110.96|113.05|110.25|0
1640762700000|2021-12-29 07:25:00|113.1|110.3|113.05|110.25|113.1|110.3|112.88|110.08|0
1640763000000|2021-12-29 07:30:00|112.96|110.16|112.57|109.77|113.01|110.21|112.52|109.72|0
1640763300000|2021-12-29 07:35:00|112.61|109.81|112.96|110.16|112.96|110.16|112.52|109.72|0
1640763600000|2021-12-29 07:40:00|112.92|110.12|113.18|110.38|113.58|110.78|112.92|110.12|0
1640763900000|2021-12-29 07:45:00|113.13|110.33|113.4|110.6|113.66|110.86|113.13|110.33|0
1640764200000|2021-12-29 07:50:00|113.44|110.64|113.48|110.68|113.66|110.86|113.31|110.51|0
1640764500000|2021-12-29 07:55:00|113.57|110.77|113.66|110.86|114.01|111.21|113.39|110.59|0
1640764800000|2021-12-29 08:00:00|113.92|111.12|113.08|110.28|113.92|111.12|112.86|110.06|0
1640765100000|2021-12-29 08:05:00|112.65|110.45|112.78|110.58|113.44|111.24|112.56|110.36|0
1640765400000|2021-12-29 08:10:00|112.83|110.63|112.38|110.18|112.87|110.67|112.21|110.01|0
1640765700000|2021-12-29 08:15:00|112.3|110.1|112.29|110.09|113|110.8|112.21|110.01|0
1640766000000|2021-12-29 08:20:00|112.38|110.18|112.73|110.53|113|110.8|112.38|110.18|0
1640766300000|2021-12-29 08:25:00|112.64|110.44|112.73|110.53|113.08|110.88|112.64|110.44|0
1640766600000|2021-12-29 08:30:00|112.64|110.44|113.17|110.97|113.35|111.15|112.29|110.09|0
1640766900000|2021-12-29 08:35:00|113.26|111.06|113.3|111.1|113.34|111.14|113.08|110.88|0
1640767200000|2021-12-29 08:40:00|113.25|111.05|113.43|111.23|113.52|111.32|113.17|110.97|0
1640767500000|2021-12-29 08:45:00|113.34|111.14|113.34|111.14|113.6|111.4|113.16|110.96|0
1640767800000|2021-12-29 08:50:00|113.43|111.23|112.98|110.78|113.51|111.31|112.9|110.7|0
1640768100000|2021-12-29 08:55:00|112.9|110.7|112.98|110.78|113.34|111.14|112.89|110.69|0
1640768400000|2021-12-29 09:00:00|112.89|110.69|113.51|111.31|113.6|111.4|112.89|110.69|0
1640768700000|2021-12-29 09:05:00|113.6|111.4|112.8|110.6|113.6|111.4|112.63|110.43|0
1640769000000|2021-12-29 09:10:00|112.76|110.56|112.71|110.51|113.07|110.87|112.71|110.51|0
1640769300000|2021-12-29 09:15:00|112.63|110.43|112.62|110.42|112.71|110.51|112.54|110.34|0
1640769600000|2021-12-29 09:20:00|112.58|110.38|112.62|110.42|112.66|110.46|112.36|110.16|0
1640769900000|2021-12-29 09:25:00|112.45|110.25|113.15|110.95|113.15|110.95|112.45|110.25|0
1640770200000|2021-12-29 09:30:00|113.06|110.86|113.06|110.86|113.28|111.08|112.97|110.77|0
1640770500000|2021-12-29 09:35:00|113.15|110.95|113.14|110.94|113.23|111.03|113.06|110.86|0
1640770800000|2021-12-29 09:40:00|113.06|110.86|113.14|110.94|113.41|111.21|113.06|110.86|0
1640771100000|2021-12-29 09:45:00|113.23|111.03|113.14|110.94|113.23|111.03|113.05|110.85|0
1640771400000|2021-12-29 09:50:00|113.23|111.03|113.14|110.94|113.32|111.12|112.96|110.76|0
1640771700000|2021-12-29 09:55:00|113.18|110.98|113.31|111.11|113.31|111.11|113.05|110.85|0
1640772000000|2021-12-29 10:00:00|113.22|111.02|113.49|111.29|113.84|111.64|113.22|111.02|0
1640772300000|2021-12-29 10:05:00|113.44|111.24|113.13|110.93|113.75|111.55|113.04|110.84|0
1640772600000|2021-12-29 10:10:00|113.04|110.84|112.95|110.75|113.13|110.93|112.87|110.67|0
1640772900000|2021-12-29 10:15:00|112.91|110.71|112.86|110.66|113.13|110.93|112.69|110.49|0
1640773200000|2021-12-29 10:20:00|112.95|110.75|112.69|110.49|113.04|110.84|112.51|110.31|0
1640773500000|2021-12-29 10:25:00|112.64|110.44|112.86|110.66|112.95|110.75|112.6|110.4|0
1640773800000|2021-12-29 10:30:00|112.81|110.61|112.77|110.57|112.86|110.66|112.68|110.48|0
1640774100000|2021-12-29 10:35:00|112.72|110.52|112.59|110.39|112.77|110.57|112.51|110.31|0
1640774400000|2021-12-29 10:40:00|112.77|110.57|112.85|110.65|112.94|110.74|112.68|110.48|0
1640774700000|2021-12-29 10:45:00|113.12|110.92|112.98|110.78|113.21|111.01|112.85|110.65|0
1640775000000|2021-12-29 10:50:00|113.03|110.83|112.15|109.95|113.03|110.83|112.06|109.86|0
1640775300000|2021-12-29 10:55:00|112.19|109.99|112.67|110.47|112.76|110.56|112.19|109.99|0
1640775600000|2021-12-29 11:00:00|111.88|109.68|112.01|109.81|112.23|110.03|111.84|109.64|0
1640775900000|2021-12-29 11:05:00|111.97|109.77|111.44|109.24|111.97|109.77|111.27|109.07|0
1640776200000|2021-12-29 11:10:00|111.36|109.16|111.62|109.42|111.79|109.59|111.36|109.16|0
1640776500000|2021-12-29 11:15:00|111.66|109.46|111.18|108.98|111.66|109.46|111.09|108.89|0
1640776800000|2021-12-29 11:20:00|111.09|108.89|111.52|109.32|111.53|109.33|110.92|108.72|0
1640777100000|2021-12-29 11:25:00|111.57|109.37|110.83|108.63|111.7|109.5|110.83|108.63|0
1640777400000|2021-12-29 11:30:00|110.74|108.54|111.17|108.97|111.17|108.97|110.74|108.54|0
1640777700000|2021-12-29 11:35:00|111.08|108.88|111|108.8|111.08|108.88|110.82|108.62|0
1640778000000|2021-12-29 11:40:00|111.04|108.84|110.99|108.79|111.17|108.97|110.99|108.79|0
1640778300000|2021-12-29 11:45:00|110.91|108.71|110.91|108.71|111.08|108.88|110.82|108.62|0
1640778600000|2021-12-29 11:50:00|110.82|108.62|110.82|108.62|110.99|108.79|110.82|108.62|0
1640778900000|2021-12-29 11:55:00|110.73|108.53|111.16|108.96|111.16|108.96|110.64|108.44|0
1640779200000|2021-12-29 12:00:00|111.08|108.88|110.81|108.61|111.16|108.96|110.73|108.53|0
1640779500000|2021-12-29 12:05:00|110.73|108.53|110.12|107.92|110.81|108.61|110.03|107.83|0
1640779800000|2021-12-29 12:10:00|110.03|107.83|110.38|108.18|110.55|108.35|109.86|107.66|0
1640780100000|2021-12-29 12:15:00|110.29|108.09|110.63|108.43|110.72|108.52|110.29|108.09|0
1640780400000|2021-12-29 12:20:00|110.68|108.48|110.72|108.52|110.81|108.61|110.29|108.09|0
1640780700000|2021-12-29 12:25:00|110.63|108.43|111.06|108.86|111.07|108.87|110.63|108.43|0
1640781000000|2021-12-29 12:30:00|110.98|108.78|110.28|108.08|111.02|108.82|110.19|107.99|0
1640781300000|2021-12-29 12:35:00|110.32|108.12|110.71|108.51|110.97|108.77|110.28|108.08|0
1640781600000|2021-12-29 12:40:00|110.63|108.43|110.8|108.6|110.89|108.69|110.62|108.42|0
1640781900000|2021-12-29 12:45:00|110.71|108.51|110.45|108.25|110.71|108.51|110.19|107.99|0
1640782200000|2021-12-29 12:50:00|110.36|108.16|110.36|108.16|110.62|108.42|110.27|108.07|0
1640782500000|2021-12-29 12:55:00|110.27|108.07|109.84|107.64|110.36|108.16|109.75|107.55|0
1640782800000|2021-12-29 13:00:00|110.01|107.81|109.58|107.38|110.1|107.9|109.49|107.29|0
1640783100000|2021-12-29 13:05:00|109.75|107.55|110.01|107.81|110.1|107.9|109.66|107.46|0
1640783400000|2021-12-29 13:10:00|110.09|107.89|110.18|107.98|110.44|108.24|110.01|107.81|0
1640783700000|2021-12-29 13:15:00|110.27|108.07|110.35|108.15|110.44|108.24|110.18|107.98|0
1640784000000|2021-12-29 13:20:00|110.26|108.06|109.57|107.37|110.35|108.15|109.48|107.28|0
1640784300000|2021-12-29 13:25:00|109.66|107.46|108.41|106.21|109.83|107.63|108.15|105.95|0
1640784600000|2021-12-29 13:30:00|108.66|106.46|108.66|106.46|109.22|107.02|108.49|106.29|0
1640784900000|2021-12-29 13:35:00|108.75|106.55|107.8|105.6|108.75|106.55|107.8|105.6|0
1640785200000|2021-12-29 13:40:00|107.97|105.77|108.23|106.03|108.57|106.37|107.89|105.69|0
1640785500000|2021-12-29 13:45:00|108.06|105.86|108.66|106.46|108.74|106.54|108.06|105.86|0
1640785800000|2021-12-29 13:50:00|108.57|106.37|109.08|106.88|109.34|107.14|108.4|106.2|0
1640786100000|2021-12-29 13:55:00|109.17|106.97|109.25|107.05|109.43|107.23|108.91|106.71|0
1640786400000|2021-12-29 14:00:00|109.17|106.97|110.47|108.27|110.55|108.35|109.17|106.97|0
1640786700000|2021-12-29 14:05:00|110.42|108.22|110.64|108.44|110.81|108.61|110.03|107.83|0
1640787000000|2021-12-29 14:10:00|110.72|108.52|110.55|108.35|110.81|108.61|110.29|108.09|0
1640787300000|2021-12-29 14:15:00|110.72|108.52|110.72|108.52|110.98|108.78|110.2|108|0
1640787600000|2021-12-29 14:20:00|110.63|108.43|110.2|108|110.63|108.43|110.2|108|0
1640787900000|2021-12-29 14:25:00|110.11|107.91|109.59|107.39|110.46|108.26|109.59|107.39|0
1640788200000|2021-12-29 14:30:00|109.94|107.74|111.06|108.86|111.41|109.21|109.68|107.48|0
1640788500000|2021-12-29 14:35:00|111.15|108.95|111.59|109.39|111.94|109.74|110.67|108.47|0
1640788800000|2021-12-29 14:40:00|111.76|109.56|110.89|108.69|113.52|111.32|110.8|108.6|0
1640789100000|2021-12-29 14:45:00|110.97|108.77|111.67|109.47|111.93|109.73|110.02|107.82|0
1640789400000|2021-12-29 14:50:00|111.58|109.38|112.64|110.44|112.99|110.79|111.15|108.95|0
1640789700000|2021-12-29 14:55:00|112.55|110.35|111.58|109.38|112.63|110.43|110.88|108.68|0
1640790000000|2021-12-29 15:00:00|111.93|109.73|110.97|108.77|112.02|109.82|110.79|108.59|0
1640790300000|2021-12-29 15:05:00|110.88|108.68|111.4|109.2|111.66|109.46|110.36|108.16|0
1640790600000|2021-12-29 15:10:00|111.31|109.11|107.77|105.57|111.66|109.46|107.25|105.05|0
1640790900000|2021-12-29 15:15:00|107.68|105.48|108.11|105.91|108.62|106.42|106.06|103.86|0
1640791200000|2021-12-29 15:20:00|108.02|105.82|109.48|107.28|109.48|107.28|107.94|105.74|0
1640791500000|2021-12-29 15:25:00|109.22|107.02|108.36|106.16|109.4|107.2|108.02|105.82|0
1640791800000|2021-12-29 15:30:00|108.45|106.25|109.31|107.11|109.31|107.11|107.76|105.56|0
1640792100000|2021-12-29 15:35:00|109.13|106.93|108.87|106.67|109.22|107.02|108.36|106.16|0
1640792400000|2021-12-29 15:40:00|108.7|106.5|110.43|108.23|110.95|108.75|108.53|106.33|0
1640792700000|2021-12-29 15:45:00|110.17|107.97|110.6|108.4|111.04|108.84|110.17|107.97|0
1640793000000|2021-12-29 15:50:00|110.64|108.44|110.86|108.66|110.86|108.66|109.73|107.53|0
1640793300000|2021-12-29 15:55:00|110.77|108.57|110.34|108.14|110.86|108.66|109.99|107.79|0
1640793600000|2021-12-29 16:00:00|110.25|108.05|109.65|107.45|110.6|108.4|109.3|107.1|0
1640793900000|2021-12-29 16:05:00|109.56|107.36|111.15|108.95|112|109.8|109.56|107.36|0
1640794200000|2021-12-29 16:10:00|111.06|108.86|109.85|107.65|111.06|108.86|109.76|107.56|0
1640794500000|2021-12-29 16:15:00|109.93|107.73|110.54|108.34|110.63|108.43|109.93|107.73|0
1640794800000|2021-12-29 16:20:00|110.71|108.51|110.28|108.08|111.06|108.86|110.28|108.08|0
1640795100000|2021-12-29 16:25:00|110.19|107.99|109.32|107.12|110.36|108.16|109.15|106.95|0
1640795400000|2021-12-29 16:30:00|109.24|107.04|109.41|107.21|109.58|107.38|108.46|106.26|0
1640795700000|2021-12-29 16:35:00|109.49|107.29|109.15|106.95|109.75|107.55|108.8|106.6|0
1640796000000|2021-12-29 16:40:00|109.06|106.86|109.4|107.2|109.75|107.55|108.8|106.6|0
1640796300000|2021-12-29 16:45:00|109.49|107.29|109.83|107.63|110.01|107.81|109.06|106.86|0
1640796600000|2021-12-29 16:50:00|109.75|107.55|108.97|106.77|110.09|107.89|108.97|106.77|0
1640796900000|2021-12-29 16:55:00|108.88|106.68|108.88|106.68|109.57|107.37|108.63|106.43|0
1640797200000|2021-12-29 17:00:00|108.8|106.6|108.97|106.77|109.14|106.94|108.28|106.08|0
1640797500000|2021-12-29 17:05:00|108.88|106.68|108.45|106.25|109.23|107.03|108.28|106.08|0
1640797800000|2021-12-29 17:10:00|108.36|106.16|108.19|105.99|108.71|106.51|108.02|105.82|0
1640798100000|2021-12-29 17:15:00|108.11|105.91|108.28|106.08|108.45|106.25|107.76|105.56|0
1640798400000|2021-12-29 17:20:00|108.36|106.16|108.1|105.9|108.62|106.42|108.1|105.9|0
1640798700000|2021-12-29 17:25:00|108.02|105.82|107.76|105.56|108.19|105.99|107.59|105.39|0
1640799000000|2021-12-29 17:30:00|107.8|105.6|107.93|105.73|107.93|105.73|107.42|105.22|0
1640799300000|2021-12-29 17:35:00|108.01|105.81|109.04|106.84|109.04|106.84|108.01|105.81|0
1640799600000|2021-12-29 17:40:00|108.95|106.75|107.59|105.39|109.04|106.84|107.54|105.34|0
1640799900000|2021-12-29 17:45:00|107.54|105.34|107.5|105.3|107.59|105.39|107.07|104.87|0
1640800200000|2021-12-29 17:50:00|107.41|105.21|107.84|105.64|107.92|105.72|107.41|105.21|0
1640800500000|2021-12-29 17:55:00|107.92|105.72|108.18|105.98|108.27|106.07|107.84|105.64|0
1640800800000|2021-12-29 18:00:00|108.27|106.07|109.04|106.84|109.04|106.84|108.09|105.89|0
1640801100000|2021-12-29 18:05:00|108.95|106.75|109.3|107.1|109.34|107.14|108.87|106.67|0
1640801400000|2021-12-29 18:10:00|109.21|107.01|109.21|107.01|109.21|107.01|108.78|106.58|0
1640801700000|2021-12-29 18:15:00|109.12|106.92|109.12|106.92|109.21|107.01|108.77|106.57|0
1640802000000|2021-12-29 18:20:00|109.03|106.83|108.26|106.06|109.03|106.83|108.17|105.97|0
1640802300000|2021-12-29 18:25:00|108.34|106.14|108.17|105.97|108.51|106.31|108.08|105.88|0
1640802600000|2021-12-29 18:30:00|108.25|106.05|108.51|106.31|108.94|106.74|108.17|105.97|0
1640802900000|2021-12-29 18:35:00|108.6|106.4|107.99|105.79|108.68|106.48|107.74|105.54|0
1640803200000|2021-12-29 18:40:00|108.08|105.88|108.42|106.22|108.42|106.22|108.08|105.88|0
1640803500000|2021-12-29 18:45:00|108.51|106.31|108.5|106.3|108.68|106.48|108.25|106.05|0
1640803800000|2021-12-29 18:50:00|108.42|106.22|109.19|106.99|109.19|106.99|108.16|105.96|0
1640804100000|2021-12-29 18:55:00|109.11|106.91|109.62|107.42|109.97|107.77|108.93|106.73|0
1640804400000|2021-12-29 19:00:00|109.54|107.34|109.28|107.08|109.54|107.34|109.1|106.9|0
1640804700000|2021-12-29 19:05:00|109.36|107.16|109.45|107.25|109.53|107.33|109.27|107.07|0
1640805000000|2021-12-29 19:10:00|109.53|107.33|110.23|108.03|110.23|108.03|109.45|107.25|0
1640805300000|2021-12-29 19:15:00|110.14|107.94|110.22|108.02|110.31|108.11|109.88|107.68|0
1640805600000|2021-12-29 19:20:00|110.14|107.94|109.87|107.67|110.4|108.2|109.87|107.67|0
1640805900000|2021-12-29 19:25:00|109.79|107.59|110.13|107.93|110.31|108.11|109.79|107.59|0
1640806200000|2021-12-29 19:30:00|110.05|107.85|110.39|108.19|110.48|108.28|110.05|107.85|0
1640806500000|2021-12-29 19:35:00|110.48|108.28|110.48|108.28|110.74|108.54|110.3|108.1|0
1640806800000|2021-12-29 19:40:00|110.52|108.32|110.13|107.93|110.52|108.32|109.78|107.58|0
1640807100000|2021-12-29 19:45:00|110.21|108.01|110.21|108.01|110.21|108.01|110.04|107.84|0
1640807400000|2021-12-29 19:50:00|110.3|108.1|110.82|108.62|111|108.8|110.21|108.01|0
1640807700000|2021-12-29 19:55:00|110.73|108.53|110.99|108.79|111.08|108.88|110.73|108.53|0
1640808000000|2021-12-29 20:00:00|110.91|108.71|110.73|108.53|110.91|108.71|110.21|108.01|0
1640808300000|2021-12-29 20:05:00|110.64|108.44|111.34|109.14|111.34|109.14|110.47|108.27|0
1640808600000|2021-12-29 20:10:00|111.25|109.05|111.25|109.05|111.51|109.31|111.08|108.88|0
1640808900000|2021-12-29 20:15:00|111.16|108.96|111.86|109.66|112.04|109.84|110.99|108.79|0
1640809200000|2021-12-29 20:20:00|111.77|109.57|111.6|109.4|111.86|109.66|111.25|109.05|0
1640809500000|2021-12-29 20:25:00|111.64|109.44|112.12|109.92|112.21|110.01|111.51|109.31|0
1640809800000|2021-12-29 20:30:00|112.21|110.01|113.36|111.16|113.53|111.33|112.12|109.92|0
1640810100000|2021-12-29 20:35:00|113.44|111.24|112.82|110.62|113.62|111.42|112.65|110.45|0
1640810400000|2021-12-29 20:40:00|112.91|110.71|112.64|110.44|113.35|111.15|112.47|110.27|0
1640810700000|2021-12-29 20:45:00|112.73|110.53|113.53|111.33|113.97|111.77|112.64|110.44|0
1640811000000|2021-12-29 20:50:00|114.06|111.86|112.55|110.35|114.06|111.86|112.46|110.26|0
1640811300000|2021-12-29 20:55:00|112.46|110.26|110.45|108.25|112.46|110.26|110.45|108.25|0
1640811600000|2021-12-29 21:00:00|110.53|108.33|109.68|107.48|111.14|108.94|109.5|107.3|0
1640811900000|2021-12-29 21:05:00|109.76|107.56|109.94|107.74|110.29|108.09|109.68|107.48|0
1640812200000|2021-12-29 21:10:00|109.85|107.65|108.8|106.6|109.85|107.65|108.8|106.6|0
1640812500000|2021-12-29 21:15:00|109.19|106.39|109.54|106.74|109.54|106.74|109.15|106.35|0
1640812800000|2021-12-29 21:20:00|109.45|106.65|109.53|106.73|109.71|106.91|109.45|106.65|0
1640813100000|2021-12-29 21:25:00|109.62|106.82|109.36|106.56|109.71|106.91|109.36|106.56|0
1640813400000|2021-12-29 21:30:00|109.45|106.65|109.44|106.64|109.53|106.73|109.36|106.56|0
1640813700000|2021-12-29 21:35:00|109.36|106.56|109.44|106.64|109.62|106.82|109.36|106.56|0
1640814000000|2021-12-29 21:40:00|109.35|106.55|109.35|106.55|109.44|106.64|109.18|106.38|0
1640814300000|2021-12-29 21:45:00|109.44|106.64|109.35|106.55|109.44|106.64|109.26|106.46|0
1640814600000|2021-12-29 21:50:00|109.44|106.64|109.09|106.29|109.44|106.64|109.09|106.29|0
1640814900000|2021-12-29 21:55:00|109|106.2|109.26|106.46|109.39|106.59|109|106.2|0
1640815200000|2021-12-29 22:00:00|109.39|106.59|109.43|106.63|109.46|106.66|109.37|106.57|0
1640815500000|2021-12-29 22:05:00|109.38|106.58|109.51|106.71|109.52|106.72|109.38|106.58|0
1640815800000|2021-12-29 22:10:00|109.5|106.7|109.49|106.69|109.5|106.7|109.49|106.69|0
1640816100000|2021-12-29 22:15:00|109.47|106.67|109.52|106.72|109.52|106.72|109.47|106.67|0
1640816400000|2021-12-29 22:20:00|109.57|106.77|109.57|106.77|109.61|106.81|109.57|106.77|0
1640816700000|2021-12-29 22:25:00|109.58|106.78|109.58|106.78|109.59|106.79|109.58|106.78|0
1640817000000|2021-12-29 22:30:00|109.59|106.79|109.59|106.79|109.59|106.79|109.59|106.79|0
1640817300000|2021-12-29 22:35:00|109.57|106.77|109.45|106.65|109.6|106.8|109.43|106.63|0
1640817600000|2021-12-29 22:40:00|109.43|106.63|109.48|106.68|109.49|106.69|109.43|106.63|0
1640817900000|2021-12-29 22:45:00|109.49|106.69|109.39|106.59|109.49|106.69|109.32|106.52|0
1640818200000|2021-12-29 22:50:00|109.43|106.63|109.39|106.59|109.49|106.69|109.39|106.59|0
1640818500000|2021-12-29 22:55:00|109.44|106.64|109.39|106.59|109.44|106.64|109.39|106.59|0
1640818800000|2021-12-29 23:00:00|109.71|106.91|107.81|105.01|110.19|107.39|107.81|105.01|0
1640819100000|2021-12-29 23:05:00|107.77|104.97|108.28|105.48|108.29|105.49|107.77|104.97|0
1640819400000|2021-12-29 23:10:00|108.33|105.53|108.28|105.48|108.54|105.74|108.2|105.4|0
1640819700000|2021-12-29 23:15:00|108.32|105.52|107.85|105.05|108.45|105.65|107.85|105.05|0
1640820000000|2021-12-29 23:20:00|108.28|105.48|107.94|105.14|108.28|105.48|107.76|104.96|0
1640820300000|2021-12-29 23:25:00|108.02|105.22|107.72|104.92|108.02|105.22|107.51|104.71|0
1640820600000|2021-12-29 23:30:00|107.76|104.96|107.93|105.13|108.1|105.3|107.68|104.88|0
1640820900000|2021-12-29 23:35:00|107.85|105.05|108.27|105.47|108.36|105.56|107.8|105|0
1640821200000|2021-12-29 23:40:00|108.36|105.56|108.44|105.64|108.45|105.65|108.1|105.3|0
1640821500000|2021-12-29 23:45:00|108.4|105.6|108.36|105.56|108.79|105.99|108.27|105.47|0
1640821800000|2021-12-29 23:50:00|108.27|105.47|108.01|105.21|108.4|105.6|107.93|105.13|0
1640822100000|2021-12-29 23:55:00|108.05|105.25|108.09|105.29|108.53|105.73|108.01|105.21|0
1640822400000|2021-12-30 00:00:00|108.01|105.21|107.83|105.03|108.18|105.38|107.58|104.78|0
1640822700000|2021-12-30 00:05:00|107.75|104.95|107.75|104.95|107.83|105.03|107.58|104.78|0
1640823000000|2021-12-30 00:10:00|107.83|105.03|107.15|104.35|107.83|105.03|106.89|104.09|0
1640823300000|2021-12-30 00:15:00|107.06|104.26|107.06|104.26|107.15|104.35|106.46|103.66|0
1640823600000|2021-12-30 00:20:00|107.1|104.3|107.35|104.55|107.48|104.68|106.97|104.17|0
1640823900000|2021-12-30 00:25:00|107.4|104.6|107.31|104.51|107.57|104.77|107.14|104.34|0
1640824200000|2021-12-30 00:30:00|107.23|104.43|107.69|104.89|107.82|105.02|107.14|104.34|0
1640824500000|2021-12-30 00:35:00|107.65|104.85|107.99|105.19|107.99|105.19|107.61|104.81|0
1640824800000|2021-12-30 00:40:00|107.91|105.11|107.78|104.98|107.99|105.19|107.73|104.93|0
1640825100000|2021-12-30 00:45:00|107.82|105.02|107.99|105.19|107.99|105.19|107.56|104.76|0
1640825400000|2021-12-30 00:50:00|107.9|105.1|108.07|105.27|108.07|105.27|107.73|104.93|0
1640825700000|2021-12-30 00:55:00|107.99|105.19|108.07|105.27|108.16|105.36|107.9|105.1|0
1640826000000|2021-12-30 01:00:00|108.11|105.31|107.64|104.84|108.16|105.36|107.64|104.84|0
1640826300000|2021-12-30 01:05:00|107.73|104.93|107.81|105.01|107.98|105.18|107.64|104.84|0
1640826600000|2021-12-30 01:10:00|107.9|105.1|108.5|105.7|108.58|105.78|107.81|105.01|0
1640826900000|2021-12-30 01:15:00|108.58|105.78|109.01|106.21|109.01|106.21|108.45|105.65|0
1640827200000|2021-12-30 01:20:00|108.93|106.13|108.58|105.78|108.93|106.13|108.15|105.35|0
1640827500000|2021-12-30 01:25:00|108.67|105.87|108.66|105.86|108.84|106.04|108.58|105.78|0
1640827800000|2021-12-30 01:30:00|108.75|105.95|108.75|105.95|109.01|106.21|108.53|105.73|0
1640828100000|2021-12-30 01:35:00|108.58|105.78|109.35|106.55|109.44|106.64|108.53|105.73|0
1640828400000|2021-12-30 01:40:00|109.44|106.64|109.44|106.64|109.53|106.73|109.09|106.29|0
1640828700000|2021-12-30 01:45:00|109.52|106.72|109.44|106.64|109.61|106.81|109.26|106.46|0
1640829000000|2021-12-30 01:50:00|109.35|106.55|109.35|106.55|109.43|106.63|109.18|106.38|0
1640829300000|2021-12-30 01:55:00|109.43|106.63|109.35|106.55|109.43|106.63|109.17|106.37|0
1640829600000|2021-12-30 02:00:00|109.43|106.63|109.95|107.15|110.04|107.24|109.26|106.46|0
1640829900000|2021-12-30 02:05:00|109.86|107.06|109.69|106.89|109.86|107.06|109.69|106.89|0
1640830200000|2021-12-30 02:10:00|109.6|106.8|108.99|106.19|109.6|106.8|108.99|106.19|0
1640830500000|2021-12-30 02:15:00|109.08|106.28|109.08|106.28|109.25|106.45|108.99|106.19|0
1640830800000|2021-12-30 02:20:00|109.12|106.32|109.16|106.36|109.25|106.45|108.9|106.1|0
1640831100000|2021-12-30 02:25:00|109.25|106.45|109.12|106.32|109.25|106.45|109.07|106.27|0
1640831400000|2021-12-30 02:30:00|109.16|106.36|109.25|106.45|109.33|106.53|108.9|106.1|0
1640831700000|2021-12-30 02:35:00|109.16|106.36|109.16|106.36|109.16|106.36|108.9|106.1|0
1640832000000|2021-12-30 02:40:00|109.07|106.27|108.98|106.18|109.16|106.36|108.72|105.92|0
1640832300000|2021-12-30 02:45:00|109.07|106.27|109.15|106.35|109.24|106.44|108.98|106.18|0
1640832600000|2021-12-30 02:50:00|109.24|106.44|108.81|106.01|109.24|106.44|108.72|105.92|0
1640832900000|2021-12-30 02:55:00|108.72|105.92|108.72|105.92|108.81|106.01|108.46|105.66|0
1640833200000|2021-12-30 03:00:00|108.63|105.83|109.02|106.22|109.06|106.26|108.54|105.74|0
1640833500000|2021-12-30 03:05:00|108.97|106.17|108.89|106.09|109.06|106.26|108.8|106|0
1640833800000|2021-12-30 03:10:00|108.84|106.04|108.54|105.74|108.89|106.09|108.45|105.65|0
1640834100000|2021-12-30 03:15:00|108.63|105.83|108.62|105.82|108.71|105.91|108.45|105.65|0
1640834400000|2021-12-30 03:20:00|108.54|105.74|108.62|105.82|108.62|105.82|108.45|105.65|0
1640834700000|2021-12-30 03:25:00|108.54|105.74|108.19|105.39|108.54|105.74|108.19|105.39|0
1640835000000|2021-12-30 03:30:00|108.27|105.47|108.19|105.39|108.36|105.56|108.14|105.34|0
1640835300000|2021-12-30 03:35:00|108.27|105.47|108.27|105.47|108.27|105.47|108.19|105.39|0
1640835600000|2021-12-30 03:40:00|108.36|105.56|108.36|105.56|108.44|105.64|108.36|105.56|0
1640835900000|2021-12-30 03:45:00|108.44|105.64|108.27|105.47|108.53|105.73|108.27|105.47|0
1640836200000|2021-12-30 03:50:00|108.35|105.55|108.27|105.47|108.35|105.55|108.18|105.38|0
1640836500000|2021-12-30 03:55:00|108.35|105.55|108.18|105.38|108.35|105.55|108.18|105.38|0
1640836800000|2021-12-30 04:00:00|108.22|105.42|108.18|105.38|108.26|105.46|108.09|105.29|0
1640837100000|2021-12-30 04:05:00|108.13|105.33|108.35|105.55|108.35|105.55|108.13|105.33|0
1640837400000|2021-12-30 04:10:00|108.43|105.63|108.43|105.63|108.52|105.72|108.43|105.63|0
1640837700000|2021-12-30 04:15:00|108.47|105.67|108.69|105.89|108.77|105.97|108.43|105.63|0
1640838000000|2021-12-30 04:20:00|108.77|105.97|108.69|105.89|108.86|106.06|108.69|105.89|0
1640838300000|2021-12-30 04:25:00|108.6|105.8|108.64|105.84|108.77|105.97|108.51|105.71|0
1640838600000|2021-12-30 04:30:00|108.68|105.88|108.42|105.62|108.68|105.88|108.34|105.54|0
1640838900000|2021-12-30 04:35:00|108.51|105.71|108.34|105.54|108.51|105.71|108.34|105.54|0
1640839200000|2021-12-30 04:40:00|108.42|105.62|108.51|105.71|108.59|105.79|108.42|105.62|0
1640839500000|2021-12-30 04:45:00|108.46|105.66|108.76|105.96|108.76|105.96|108.37|105.57|0
1640839800000|2021-12-30 04:50:00|108.68|105.88|108.67|105.87|108.85|106.05|108.42|105.62|0
1640840100000|2021-12-30 04:55:00|108.59|105.79|108.85|106.05|108.93|106.13|108.59|105.79|0
1640840400000|2021-12-30 05:00:00|108.89|106.09|109.1|106.3|109.1|106.3|108.85|106.05|0
1640840700000|2021-12-30 05:05:00|109.02|106.22|108.84|106.04|109.02|106.22|108.67|105.87|0
1640841000000|2021-12-30 05:10:00|108.93|106.13|108.67|105.87|108.93|106.13|108.67|105.87|0
1640841300000|2021-12-30 05:15:00|108.75|105.95|108.75|105.95|108.93|106.13|108.67|105.87|0
1640841600000|2021-12-30 05:20:00|108.71|105.91|108.75|105.95|108.84|106.04|108.58|105.78|0
1640841900000|2021-12-30 05:25:00|108.66|105.86|108.58|105.78|108.75|105.95|108.4|105.6|0
1640842200000|2021-12-30 05:30:00|108.53|105.73|108.4|105.6|108.53|105.73|108.14|105.34|0
1640842500000|2021-12-30 05:35:00|108.31|105.51|108.4|105.6|108.57|105.77|108.14|105.34|0
1640842800000|2021-12-30 05:40:00|108.35|105.55|108.18|105.38|108.4|105.6|108.05|105.25|0
1640843100000|2021-12-30 05:45:00|108.14|105.34|108.31|105.51|108.4|105.6|108.14|105.34|0
1640843400000|2021-12-30 05:50:00|108.22|105.42|108.31|105.51|108.31|105.51|108.05|105.25|0
1640843700000|2021-12-30 05:55:00|108.22|105.42|107.7|104.9|108.31|105.51|107.62|104.82|0
1640844000000|2021-12-30 06:00:00|107.62|104.82|107.79|104.99|108.13|105.33|107.62|104.82|0
1640844300000|2021-12-30 06:05:00|107.74|104.94|108.47|105.67|108.65|105.85|107.57|104.77|0
1640844600000|2021-12-30 06:10:00|108.43|105.63|108.95|106.15|109.03|106.23|108.39|105.59|0
1640844900000|2021-12-30 06:15:00|108.9|106.1|108.73|105.93|108.9|106.1|108.56|105.76|0
1640845200000|2021-12-30 06:20:00|108.68|105.88|108.68|105.88|108.77|105.97|108.47|105.67|0
1640845500000|2021-12-30 06:25:00|108.64|105.84|108.47|105.67|108.73|105.93|108.38|105.58|0
1640845800000|2021-12-30 06:30:00|108.55|105.75|108.47|105.67|108.55|105.75|108.29|105.49|0
1640846100000|2021-12-30 06:35:00|108.42|105.62|108.64|105.84|108.72|105.92|108.38|105.58|0
1640846400000|2021-12-30 06:40:00|108.55|105.75|108.63|105.83|108.68|105.88|108.55|105.75|0
1640846700000|2021-12-30 06:45:00|108.55|105.75|108.55|105.75|108.63|105.83|108.37|105.57|0
1640847000000|2021-12-30 06:50:00|108.5|105.7|108.89|106.09|108.89|106.09|108.5|105.7|0
1640847300000|2021-12-30 06:55:00|108.98|106.18|108.89|106.09|108.98|106.18|108.72|105.92|0
1640847600000|2021-12-30 07:00:00|108.97|106.17|108.71|105.91|109.06|106.26|108.63|105.83|0
1640847900000|2021-12-30 07:05:00|108.67|105.87|108.37|105.57|108.89|106.09|108.28|105.48|0
1640848200000|2021-12-30 07:10:00|108.41|105.61|108.11|105.31|108.45|105.65|108.02|105.22|0
1640848500000|2021-12-30 07:15:00|108.19|105.39|108.28|105.48|108.32|105.52|107.93|105.13|0
1640848800000|2021-12-30 07:20:00|108.36|105.56|108.62|105.82|108.71|105.91|108.1|105.3|0
1640849100000|2021-12-30 07:25:00|108.66|105.86|109.05|106.25|109.05|106.25|108.62|105.82|0
1640849400000|2021-12-30 07:30:00|109.14|106.34|110|107.2|110.18|107.38|109.14|106.34|0
1640849700000|2021-12-30 07:35:00|109.92|107.12|109.48|106.68|110|107.2|109.39|106.59|0
1640850000000|2021-12-30 07:40:00|109.57|106.77|109.13|106.33|109.57|106.77|109.04|106.24|0
1640850300000|2021-12-30 07:45:00|109.09|106.29|108.96|106.16|109.13|106.33|108.87|106.07|0
1640850600000|2021-12-30 07:50:00|108.87|106.07|108.61|105.81|108.87|106.07|108.52|105.72|0
1640850900000|2021-12-30 07:55:00|108.69|105.89|108.87|106.07|108.95|106.15|108.52|105.72|0
1640851200000|2021-12-30 08:00:00|109.13|106.33|109.21|106.41|109.56|106.76|108.95|106.15|0
1640851500000|2021-12-30 08:05:00|108.65|106.45|109.26|107.06|109.34|107.14|108.39|106.19|0
1640851800000|2021-12-30 08:10:00|109.17|106.97|109.08|106.88|109.26|107.06|108.86|106.66|0
1640852100000|2021-12-30 08:15:00|108.99|106.79|109.34|107.14|109.51|107.31|108.99|106.79|0
1640852400000|2021-12-30 08:20:00|109.29|107.09|109.86|107.66|110.03|107.83|109.16|106.96|0
1640852700000|2021-12-30 08:25:00|110.21|108.01|110.03|107.83|110.3|108.1|109.86|107.66|0
1640853000000|2021-12-30 08:30:00|109.94|107.74|109.68|107.48|110.21|108.01|109.59|107.39|0
1640853300000|2021-12-30 08:35:00|109.59|107.39|109.2|107|109.59|107.39|109.16|106.96|0
1640853600000|2021-12-30 08:40:00|109.16|106.96|109.68|107.48|109.76|107.56|109.11|106.91|0
1640853900000|2021-12-30 08:45:00|109.76|107.56|110.2|108|110.29|108.09|109.5|107.3|0
1640854200000|2021-12-30 08:50:00|110.11|107.91|110.28|108.08|110.28|108.08|110.11|107.91|0
1640854500000|2021-12-30 08:55:00|110.37|108.17|110.28|108.08|110.46|108.26|110.11|107.91|0
1640854800000|2021-12-30 09:00:00|110.37|108.17|110.54|108.34|110.54|108.34|109.76|107.56|0
1640855100000|2021-12-30 09:05:00|110.63|108.43|110.72|108.52|110.81|108.61|110.46|108.26|0
1640855400000|2021-12-30 09:10:00|110.63|108.43|110.36|108.16|110.8|108.6|110.36|108.16|0
1640855700000|2021-12-30 09:15:00|110.45|108.25|110.8|108.6|110.89|108.69|110.45|108.25|0
1640856000000|2021-12-30 09:20:00|110.71|108.51|110.89|108.69|111.24|109.04|110.62|108.42|0
1640856300000|2021-12-30 09:25:00|110.8|108.6|111.15|108.95|111.24|109.04|110.62|108.42|0
1640856600000|2021-12-30 09:30:00|111.19|108.99|111.15|108.95|111.24|109.04|110.97|108.77|0
1640856900000|2021-12-30 09:35:00|111.23|109.03|111.67|109.47|111.76|109.56|111.06|108.86|0
1640857200000|2021-12-30 09:40:00|111.58|109.38|111.49|109.29|111.85|109.65|111.49|109.29|0
1640857500000|2021-12-30 09:45:00|111.41|109.21|110.96|108.76|111.49|109.29|110.88|108.68|0
1640857800000|2021-12-30 09:50:00|111.05|108.85|110.96|108.76|111.23|109.03|110.88|108.68|0
1640858100000|2021-12-30 09:55:00|110.88|108.68|111|108.8|111.14|108.94|110.88|108.68|0
1640858400000|2021-12-30 10:00:00|111.14|108.94|110.65|108.45|111.22|109.02|110.65|108.45|0
1640858700000|2021-12-30 10:05:00|110.61|108.41|110.26|108.06|110.78|108.58|110.26|108.06|0
1640859000000|2021-12-30 10:10:00|110.34|108.14|110.43|108.23|110.69|108.49|110.26|108.06|0
1640859300000|2021-12-30 10:15:00|110.52|108.32|110.78|108.58|110.87|108.67|110.38|108.18|0
1640859600000|2021-12-30 10:20:00|110.73|108.53|110.34|108.14|110.73|108.53|110.34|108.14|0
1640859900000|2021-12-30 10:25:00|110.29|108.09|110.34|108.14|110.43|108.23|110.07|107.87|0
1640860200000|2021-12-30 10:30:00|110.25|108.05|109.77|107.57|110.34|108.14|109.64|107.44|0
1640860500000|2021-12-30 10:35:00|109.81|107.61|110.25|108.05|110.25|108.05|109.77|107.57|0
1640860800000|2021-12-30 10:40:00|110.2|108|110.42|108.22|110.68|108.48|110.16|107.96|0
1640861100000|2021-12-30 10:45:00|110.51|108.31|110.33|108.13|110.68|108.48|110.33|108.13|0
1640861400000|2021-12-30 10:50:00|110.24|108.04|110.15|107.95|110.37|108.17|109.98|107.78|0
1640861700000|2021-12-30 10:55:00|110.11|107.91|110.54|108.34|110.68|108.48|110.06|107.86|0
1640862000000|2021-12-30 11:00:00|110.5|108.3|110.41|108.21|110.67|108.47|110.15|107.95|0
1640862300000|2021-12-30 11:05:00|110.5|108.3|110.98|108.78|110.98|108.78|110.5|108.3|0
1640862600000|2021-12-30 11:10:00|110.93|108.73|110.85|108.65|111.02|108.82|110.76|108.56|0
1640862900000|2021-12-30 11:15:00|110.8|108.6|110.49|108.29|110.93|108.73|110.41|108.21|0
1640863200000|2021-12-30 11:20:00|110.41|108.21|110.8|108.6|110.8|108.6|110.32|108.12|0
1640863500000|2021-12-30 11:25:00|110.75|108.55|110.49|108.29|110.84|108.64|110.36|108.16|0
1640863800000|2021-12-30 11:30:00|110.58|108.38|110.93|108.73|110.93|108.73|110.49|108.29|0
1640864100000|2021-12-30 11:35:00|111.01|108.81|111.63|109.43|111.72|109.52|111.01|108.81|0
1640864400000|2021-12-30 11:40:00|111.72|109.52|111.54|109.34|111.72|109.52|111.45|109.25|0
1640864700000|2021-12-30 11:45:00|111.63|109.43|112.33|110.13|112.42|110.22|111.63|109.43|0
1640865000000|2021-12-30 11:50:00|112.42|110.22|111.98|109.78|112.51|110.31|111.93|109.73|0
1640865300000|2021-12-30 11:55:00|111.97|109.77|111.41|109.21|113.14|110.94|110.72|108.52|0
1640865600000|2021-12-30 12:00:00|111.32|109.12|111.05|108.85|111.41|109.21|110.79|108.59|0
1640865900000|2021-12-30 12:05:00|110.97|108.77|111.14|108.94|111.18|108.98|110.88|108.68|0
1640866200000|2021-12-30 12:10:00|111.05|108.85|111.49|109.29|111.49|109.29|111.05|108.85|0
1640866500000|2021-12-30 12:15:00|111.58|109.38|111.31|109.11|111.58|109.38|111.22|109.02|0
1640866800000|2021-12-30 12:20:00|111.4|109.2|111.26|109.06|111.49|109.29|111.05|108.85|0
1640867100000|2021-12-30 12:25:00|111.31|109.11|111.4|109.2|111.49|109.29|111.22|109.02|0
1640867400000|2021-12-30 12:30:00|111.48|109.28|111.31|109.11|111.48|109.28|111.04|108.84|0
1640867700000|2021-12-30 12:35:00|111.35|109.15|111.44|109.24|111.48|109.28|111.31|109.11|0
1640868000000|2021-12-30 12:40:00|111.39|109.19|111.66|109.46|111.83|109.63|111.3|109.1|0
1640868300000|2021-12-30 12:45:00|111.57|109.37|111.3|109.1|111.74|109.54|111.21|109.01|0
1640868600000|2021-12-30 12:50:00|111.34|109.14|110.86|108.66|111.34|109.14|110.77|108.57|0
1640868900000|2021-12-30 12:55:00|110.77|108.57|110.51|108.31|110.86|108.66|110.42|108.22|0
1640869200000|2021-12-30 13:00:00|110.59|108.39|110.86|108.66|110.86|108.66|110.24|108.04|0
1640869500000|2021-12-30 13:05:00|110.85|108.65|110.85|108.65|111.21|109.01|110.77|108.57|0
1640869800000|2021-12-30 13:10:00|110.94|108.74|110.5|108.3|110.94|108.74|110.5|108.3|0
1640870100000|2021-12-30 13:15:00|110.59|108.39|110.32|108.12|110.59|108.39|110.28|108.08|0
1640870400000|2021-12-30 13:20:00|110.28|108.08|109.8|107.6|110.32|108.12|109.53|107.33|0
1640870700000|2021-12-30 13:25:00|109.71|107.51|110.06|107.86|110.06|107.86|109.53|107.33|0
1640871000000|2021-12-30 13:30:00|110.14|107.94|110.67|108.47|110.67|108.47|110.14|107.94|0
1640871300000|2021-12-30 13:35:00|110.71|108.51|110.93|108.73|110.93|108.73|110.58|108.38|0
1640871600000|2021-12-30 13:40:00|111.02|108.82|110.75|108.55|111.11|108.91|110.58|108.38|0
1640871900000|2021-12-30 13:45:00|110.66|108.46|110.49|108.29|110.84|108.64|110.31|108.11|0
1640872200000|2021-12-30 13:50:00|110.4|108.2|110.22|108.02|110.62|108.42|110.22|108.02|0
1640872500000|2021-12-30 13:55:00|110.26|108.06|110.4|108.2|110.57|108.37|110.13|107.93|0
1640872800000|2021-12-30 14:00:00|110.31|108.11|110.13|107.93|110.39|108.19|109.61|107.41|0
1640873100000|2021-12-30 14:05:00|110.04|107.84|110.3|108.1|110.3|108.1|110.04|107.84|0
1640873400000|2021-12-30 14:10:00|110.22|108.02|110.65|108.45|110.74|108.54|110.22|108.02|0
1640873700000|2021-12-30 14:15:00|110.57|108.37|110.48|108.28|111|108.8|110.48|108.28|0
1640874000000|2021-12-30 14:20:00|110.52|108.32|110.47|108.27|110.65|108.45|110.3|108.1|0
1640874300000|2021-12-30 14:25:00|110.3|108.1|109.95|107.75|110.3|108.1|109.51|107.31|0
1640874600000|2021-12-30 14:30:00|109.68|107.48|112.32|110.12|112.32|110.12|108.99|106.79|0
1640874900000|2021-12-30 14:35:00|112.68|110.48|112.59|110.39|113.3|111.1|112.32|110.12|0
1640875200000|2021-12-30 14:40:00|112.68|110.48|110.03|107.83|112.68|110.48|109.42|107.22|0
1640875500000|2021-12-30 14:45:00|109.85|107.65|110.99|108.79|111.43|109.23|109.55|107.35|0
1640875800000|2021-12-30 14:50:00|111.08|108.88|110.2|108|111.17|108.97|109.76|107.56|0
1640876100000|2021-12-30 14:55:00|110.29|108.09|110.81|108.61|111.08|108.88|110.02|107.82|0
1640876400000|2021-12-30 15:00:00|110.72|108.52|110.55|108.35|111.25|109.05|110.02|107.82|0
1640876700000|2021-12-30 15:05:00|110.63|108.43|112.22|110.02|112.22|110.02|110.37|108.17|0
1640877000000|2021-12-30 15:10:00|112.13|109.93|112.84|110.64|112.93|110.73|111.69|109.49|0
1640877300000|2021-12-30 15:15:00|112.93|110.73|113.38|111.18|113.47|111.27|112.49|110.29|0
1640877600000|2021-12-30 15:20:00|113.29|111.09|113.02|110.82|113.29|111.09|112.22|110.02|0
1640877900000|2021-12-30 15:25:00|113.11|110.91|112.84|110.64|113.55|111.35|112.84|110.64|0
1640878200000|2021-12-30 15:30:00|112.75|110.55|112.3|110.1|113.01|110.81|111.77|109.57|0
1640878500000|2021-12-30 15:35:00|112.39|110.19|111.5|109.3|112.57|110.37|111.33|109.13|0
1640878800000|2021-12-30 15:40:00|111.59|109.39|111.94|109.74|112.21|110.01|111.5|109.3|0
1640879100000|2021-12-30 15:45:00|112.03|109.83|111.85|109.65|112.21|110.01|111.68|109.48|0
1640879400000|2021-12-30 15:50:00|111.94|109.74|111.76|109.56|112.29|110.09|111.67|109.47|0
1640879700000|2021-12-30 15:55:00|111.67|109.47|110.7|108.5|111.76|109.56|110.53|108.33|0
1640880000000|2021-12-30 16:00:00|110.53|108.33|110.88|108.68|110.96|108.76|110.17|107.97|0
1640880300000|2021-12-30 16:05:00|110.79|108.59|110.35|108.15|110.96|108.76|110.26|108.06|0
1640880600000|2021-12-30 16:10:00|110.26|108.06|111.05|108.85|111.22|109.02|110.17|107.97|0
1640880900000|2021-12-30 16:15:00|110.96|108.76|110.61|108.41|111.22|109.02|110.61|108.41|0
1640881200000|2021-12-30 16:20:00|110.69|108.49|110.69|108.49|110.87|108.67|110.26|108.06|0
1640881500000|2021-12-30 16:25:00|110.6|108.4|111.13|108.93|111.57|109.37|110.6|108.4|0
1640881800000|2021-12-30 16:30:00|111.22|109.02|111.04|108.84|111.48|109.28|110.86|108.66|0
1640882100000|2021-12-30 16:35:00|111.13|108.93|111.39|109.19|111.39|109.19|110.86|108.66|0
1640882400000|2021-12-30 16:40:00|111.48|109.28|110.6|108.4|111.48|109.28|110.38|108.18|0
1640882700000|2021-12-30 16:45:00|110.69|108.49|110.51|108.31|110.69|108.49|110.25|108.05|0
1640883000000|2021-12-30 16:50:00|110.6|108.4|110.51|108.31|110.77|108.57|110.33|108.13|0
1640883300000|2021-12-30 16:55:00|110.42|108.22|110.94|108.74|110.94|108.74|110.42|108.22|0
1640883600000|2021-12-30 17:00:00|111.03|108.83|111.47|109.27|111.56|109.36|111.03|108.83|0
1640883900000|2021-12-30 17:05:00|111.38|109.18|110.85|108.65|111.47|109.27|110.76|108.56|0
1640884200000|2021-12-30 17:10:00|110.76|108.56|110.41|108.21|110.85|108.65|110.15|107.95|0
1640884500000|2021-12-30 17:15:00|110.32|108.12|109.71|107.51|110.41|108.21|109.62|107.42|0
1640884800000|2021-12-30 17:20:00|109.62|107.42|109.44|107.24|109.79|107.59|109.44|107.24|0
1640885100000|2021-12-30 17:25:00|109.53|107.33|110.14|107.94|110.23|108.03|109.36|107.16|0
1640885400000|2021-12-30 17:30:00|110.23|108.03|109.79|107.59|110.23|108.03|109.7|107.5|0
1640885700000|2021-12-30 17:35:00|109.7|107.5|110.14|107.94|110.23|108.03|109.7|107.5|0
1640886000000|2021-12-30 17:40:00|110.05|107.85|110.75|108.55|110.75|108.55|109.96|107.76|0
1640886300000|2021-12-30 17:45:00|110.66|108.46|110.84|108.64|111.01|108.81|110.66|108.46|0
1640886600000|2021-12-30 17:50:00|110.75|108.55|110.57|108.37|110.92|108.72|110.57|108.37|0
1640886900000|2021-12-30 17:55:00|110.66|108.46|111.19|108.99|111.19|108.99|110.66|108.46|0
1640887200000|2021-12-30 18:00:00|111.1|108.9|110.74|108.54|111.1|108.9|110.74|108.54|0
1640887500000|2021-12-30 18:05:00|110.83|108.63|111.01|108.81|111.09|108.89|110.65|108.45|0
1640887800000|2021-12-30 18:10:00|110.83|108.63|110.39|108.19|110.83|108.63|110.3|108.1|0
1640888100000|2021-12-30 18:15:00|110.3|108.1|109.95|107.75|110.48|108.28|109.86|107.66|0
1640888400000|2021-12-30 18:20:00|110.04|107.84|110.38|108.18|110.47|108.27|109.77|107.57|0
1640888700000|2021-12-30 18:25:00|110.3|108.1|110.21|108.01|110.38|108.18|110.12|107.92|0
1640889000000|2021-12-30 18:30:00|110.29|108.09|110.64|108.44|110.73|108.53|110.29|108.09|0
1640889300000|2021-12-30 18:35:00|110.56|108.36|110.47|108.27|110.64|108.44|110.2|108|0
1640889600000|2021-12-30 18:40:00|110.29|108.09|110.64|108.44|110.64|108.44|110.2|108|0
1640889900000|2021-12-30 18:45:00|110.73|108.53|110.81|108.61|111.08|108.88|110.73|108.53|0
1640890200000|2021-12-30 18:50:00|110.9|108.7|110.56|108.36|111.25|109.05|110.56|108.36|0
1640890500000|2021-12-30 18:55:00|110.47|108.27|110.21|108.01|110.56|108.36|110.03|107.83|0
1640890800000|2021-12-30 19:00:00|110.12|107.92|108.98|106.78|110.12|107.92|108.72|106.52|0
1640891100000|2021-12-30 19:05:00|108.89|106.69|109.24|107.04|109.42|107.22|108.54|106.34|0
1640891400000|2021-12-30 19:10:00|109.28|107.08|109.06|106.86|109.33|107.13|108.8|106.6|0
1640891700000|2021-12-30 19:15:00|109.15|106.95|109.41|107.21|109.59|107.39|109.06|106.86|0
1640892000000|2021-12-30 19:20:00|109.32|107.12|109.15|106.95|109.59|107.39|109.06|106.86|0
1640892300000|2021-12-30 19:25:00|109.23|107.03|109.85|107.65|109.85|107.65|109.15|106.95|0
1640892600000|2021-12-30 19:30:00|109.76|107.56|109.67|107.47|109.84|107.64|109.41|107.21|0
1640892900000|2021-12-30 19:35:00|109.58|107.38|109.93|107.73|110.02|107.82|109.58|107.38|0
1640893200000|2021-12-30 19:40:00|110.02|107.82|110.45|108.25|110.45|108.25|110.02|107.82|0
1640893500000|2021-12-30 19:45:00|110.37|108.17|108.63|106.43|110.45|108.25|108.55|106.35|0
1640893800000|2021-12-30 19:50:00|108.72|106.52|108.37|106.17|108.72|106.52|108.2|106|0
1640894100000|2021-12-30 19:55:00|108.28|106.08|108.63|106.43|108.63|106.43|108.28|106.08|0
1640894400000|2021-12-30 20:00:00|108.72|106.52|108.02|105.82|108.72|106.52|107.41|105.21|0
1640894700000|2021-12-30 20:05:00|107.93|105.73|107.41|105.21|108.1|105.9|107.41|105.21|0
1640895000000|2021-12-30 20:10:00|107.49|105.29|106.97|104.77|107.49|105.29|106.63|104.43|0
1640895300000|2021-12-30 20:15:00|106.89|104.69|107.49|105.29|107.58|105.38|106.8|104.6|0
1640895600000|2021-12-30 20:20:00|107.4|105.2|106.97|104.77|107.66|105.46|106.8|104.6|0
1640895900000|2021-12-30 20:25:00|106.88|104.68|106.71|104.51|107.4|105.2|106.62|104.42|0
1640896200000|2021-12-30 20:30:00|106.8|104.6|106.19|103.99|107.23|105.03|106.19|103.99|0
1640896500000|2021-12-30 20:35:00|106.28|104.08|106.02|103.82|106.53|104.33|105.67|103.47|0
1640896800000|2021-12-30 20:40:00|105.93|103.73|104.82|102.62|105.93|103.73|104.39|102.19|0
1640897100000|2021-12-30 20:45:00|104.73|102.53|104.13|101.93|105.24|103.04|103.29|101.09|0
1640897400000|2021-12-30 20:50:00|103.2|101|102.53|100.33|104.22|102.02|101.36|99.16|0
1640897700000|2021-12-30 20:55:00|102.7|100.5|104.17|101.97|104.17|101.97|98.73|96.53|0
1640898000000|2021-12-30 21:00:00|104.25|102.05|102.15|99.95|104.25|102.05|101.98|99.78|0
1640898300000|2021-12-30 21:05:00|101.98|99.78|103.07|100.87|103.15|100.95|101.98|99.78|0
1640898600000|2021-12-30 21:10:00|103.15|100.95|103.65|101.45|103.74|101.54|103.06|100.86|0
1640898900000|2021-12-30 21:15:00|103.53|100.73|103.7|100.9|103.87|101.07|103.28|100.48|0
1640899200000|2021-12-30 21:20:00|103.61|100.81|103.44|100.64|103.78|100.98|103.36|100.56|0
1640899500000|2021-12-30 21:25:00|103.48|100.68|103.27|100.47|103.53|100.73|103.27|100.47|0
1640899800000|2021-12-30 21:30:00|103.36|100.56|103.19|100.39|103.36|100.56|103.1|100.3|0
1640900100000|2021-12-30 21:35:00|103.27|100.47|103.27|100.47|103.61|100.81|103.27|100.47|0
1640900400000|2021-12-30 21:40:00|103.19|100.39|103.1|100.3|103.35|100.55|102.85|100.05|0
1640900700000|2021-12-30 21:45:00|103.18|100.38|102.76|99.96|103.44|100.64|102.76|99.96|0
1640901000000|2021-12-30 21:50:00|102.85|100.05|103.1|100.3|103.35|100.55|102.85|100.05|0
1640901300000|2021-12-30 21:55:00|103.05|100.25|103.14|100.34|103.35|100.55|103.01|100.21|0
1640901600000|2021-12-30 22:00:00|103.15|100.35|103.12|100.32|103.15|100.35|103.12|100.32|0
1640901900000|2021-12-30 22:05:00|103.15|100.35|103.24|100.44|103.37|100.57|103.13|100.33|0
1640902200000|2021-12-30 22:10:00|103.26|100.46|103.13|100.33|103.26|100.46|103.03|100.23|0
1640902500000|2021-12-30 22:15:00|103.18|100.38|103.09|100.29|103.27|100.47|102.97|100.17|0
1640902800000|2021-12-30 22:20:00|103.11|100.31|103.05|100.25|103.14|100.34|102.88|100.08|0
1640903100000|2021-12-30 22:25:00|102.99|100.19|102.96|100.16|103.03|100.23|102.96|100.16|0
1640903400000|2021-12-30 22:30:00|102.95|100.15|103|100.2|103.02|100.22|102.95|100.15|0
1640903700000|2021-12-30 22:35:00|102.99|100.19|102.93|100.13|102.99|100.19|102.93|100.13|0
1640904000000|2021-12-30 22:40:00|102.95|100.15|102.94|100.14|102.95|100.15|102.94|100.14|0
1640904300000|2021-12-30 22:45:00|102.93|100.13|103.08|100.28|103.08|100.28|102.93|100.13|0
1640904600000|2021-12-30 22:50:00|103.06|100.26|103.08|100.28|103.08|100.28|103.06|100.26|0
1640904900000|2021-12-30 22:55:00|103.07|100.27|103.09|100.29|103.13|100.33|103|100.2|0
1640905200000|2021-12-30 23:00:00|103.62|100.82|103.91|101.11|104.25|101.45|103.62|100.82|0
1640905500000|2021-12-30 23:05:00|103.87|101.07|103.87|101.07|104.25|101.45|103.74|100.94|0
1640905800000|2021-12-30 23:10:00|103.91|101.11|103.82|101.02|103.99|101.19|103.82|101.02|0
1640906100000|2021-12-30 23:15:00|103.91|101.11|103.91|101.11|104.25|101.45|103.66|100.86|0
1640906400000|2021-12-30 23:20:00|103.95|101.15|103.82|101.02|103.95|101.15|103.57|100.77|0
1640906700000|2021-12-30 23:25:00|103.74|100.94|103.73|100.93|103.74|100.94|103.48|100.68|0
1640907000000|2021-12-30 23:30:00|103.65|100.85|103.4|100.6|103.73|100.93|102.98|100.18|0
1640907300000|2021-12-30 23:35:00|103.31|100.51|103.39|100.59|103.4|100.6|103.06|100.26|0
1640907600000|2021-12-30 23:40:00|103.48|100.68|103.43|100.63|103.48|100.68|103.39|100.59|0
1640907900000|2021-12-30 23:45:00|103.39|100.59|103.22|100.42|103.39|100.59|103.14|100.34|0
1640908200000|2021-12-30 23:50:00|103.14|100.34|103.05|100.25|103.22|100.42|102.8|100|0
1640908500000|2021-12-30 23:55:00|103.14|100.34|103.39|100.59|103.47|100.67|103.05|100.25|0
1640908800000|2021-12-31 00:00:00|103.43|100.63|103.3|100.5|103.56|100.76|103.22|100.42|0
1640909100000|2021-12-31 00:05:00|103.22|100.42|102.75|99.95|103.3|100.5|102.71|99.91|0
1640909400000|2021-12-31 00:10:00|102.71|99.91|102.75|99.95|103.05|100.25|102.71|99.91|0
1640909700000|2021-12-31 00:15:00|102.71|99.91|101.29|98.49|102.88|100.08|101.13|98.33|0
1640910000000|2021-12-31 00:20:00|101.38|98.58|99.56|96.76|101.38|98.58|99.48|96.68|0
1640910300000|2021-12-31 00:25:00|99.48|96.68|97.28|94.48|99.72|96.92|96.16|93.36|0
1640910600000|2021-12-31 00:30:00|97.36|94.56|96.72|93.92|97.45|94.65|96.64|93.84|0
1640910900000|2021-12-31 00:35:00|96.8|94|97.52|94.72|97.68|94.88|96.8|94|0
1640911200000|2021-12-31 00:40:00|97.56|94.76|97.12|94.32|97.56|94.76|97.04|94.24|0
1640911500000|2021-12-31 00:45:00|97.16|94.36|97.28|94.48|97.52|94.72|97.16|94.36|0
1640911800000|2021-12-31 00:50:00|97.32|94.52|97.76|94.96|97.84|95.04|97.28|94.48|0
1640912100000|2021-12-31 00:55:00|97.8|95|97.43|94.63|97.84|95.04|97.11|94.31|0
1640912400000|2021-12-31 01:00:00|97.76|94.96|98.4|95.6|98.44|95.64|97.68|94.88|0
1640912700000|2021-12-31 01:05:00|98.44|95.64|98.08|95.28|98.57|95.77|98|95.2|0
1640913000000|2021-12-31 01:10:00|98.12|95.32|98|95.2|98.24|95.44|97.75|94.95|0
1640913300000|2021-12-31 01:15:00|97.87|95.07|99.71|96.91|100.2|97.4|97.87|95.07|0
1640913600000|2021-12-31 01:20:00|99.83|97.03|100.9|98.1|101.35|98.55|99.54|96.74|0
1640913900000|2021-12-31 01:25:00|100.86|98.06|101.27|98.47|101.27|98.47|100.86|98.06|0
1640914200000|2021-12-31 01:30:00|101.35|98.55|100.4|97.6|101.52|98.72|100.31|97.51|0
1640914500000|2021-12-31 01:35:00|100.36|97.56|101.02|98.22|101.02|98.22|100.27|97.47|0
1640914800000|2021-12-31 01:40:00|100.93|98.13|101.59|98.79|101.59|98.79|100.6|97.8|0
1640915100000|2021-12-31 01:45:00|101.68|98.88|101.51|98.71|101.68|98.88|101.22|98.42|0
1640915400000|2021-12-31 01:50:00|101.59|98.79|101.42|98.62|102.09|99.29|101.09|98.29|0
1640915700000|2021-12-31 01:55:00|101.34|98.54|102.17|99.37|102.17|99.37|101.34|98.54|0
1640916000000|2021-12-31 02:00:00|102|99.2|101.67|98.87|102.17|99.37|101.42|98.62|0
1640916300000|2021-12-31 02:05:00|101.75|98.95|101.83|99.03|102|99.2|101.59|98.79|0
1640916600000|2021-12-31 02:10:00|101.87|99.07|101.17|98.37|101.87|99.07|101.17|98.37|0
1640916900000|2021-12-31 02:15:00|101.25|98.45|101.5|98.7|101.54|98.74|101.09|98.29|0
1640917200000|2021-12-31 02:20:00|101.33|98.53|100.59|97.79|101.42|98.62|100.34|97.54|0
1640917500000|2021-12-31 02:25:00|100.63|97.83|100.67|97.87|100.83|98.03|100.42|97.62|0
1640917800000|2021-12-31 02:30:00|100.58|97.78|100.01|97.21|100.58|97.78|99.76|96.96|0
1640918100000|2021-12-31 02:35:00|100.09|97.29|99.84|97.04|100.09|97.29|99.68|96.88|0
1640918400000|2021-12-31 02:40:00|99.76|96.96|99.76|96.96|99.84|97.04|99.43|96.63|0
1640918700000|2021-12-31 02:45:00|99.84|97.04|100.17|97.37|100.25|97.45|99.76|96.96|0
1640919000000|2021-12-31 02:50:00|100.21|97.41|100.25|97.45|100.33|97.53|100.08|97.28|0
1640919300000|2021-12-31 02:55:00|100.33|97.53|100.16|97.36|100.33|97.53|99.67|96.87|0
1640919600000|2021-12-31 03:00:00|100.08|97.28|100.2|97.4|100.24|97.44|99.67|96.87|0
1640919900000|2021-12-31 03:05:00|100.16|97.36|99.83|97.03|100.2|97.4|99.71|96.91|0
1640920200000|2021-12-31 03:10:00|99.75|96.95|98.76|95.96|99.75|96.95|98.36|95.56|0
1640920500000|2021-12-31 03:15:00|98.72|95.92|99.17|96.37|99.17|96.37|98.52|95.72|0
1640920800000|2021-12-31 03:20:00|99.09|96.29|98.6|95.8|99.17|96.37|98.52|95.72|0
1640921100000|2021-12-31 03:25:00|98.64|95.84|98.76|95.96|98.76|95.96|98.31|95.51|0
1640921400000|2021-12-31 03:30:00|98.84|96.04|98.96|96.16|99.25|96.45|98.6|95.8|0
1640921700000|2021-12-31 03:35:00|99|96.2|98.92|96.12|99.12|96.32|98.59|95.79|0
1640922000000|2021-12-31 03:40:00|98.84|96.04|98.67|95.87|98.92|96.12|98.59|95.79|0
1640922300000|2021-12-31 03:45:00|98.71|95.91|98.83|96.03|99|96.2|98.67|95.87|0
1640922600000|2021-12-31 03:50:00|98.79|95.99|99.08|96.28|99.32|96.52|98.75|95.95|0
1640922900000|2021-12-31 03:55:00|99.12|96.32|99.11|96.31|99.16|96.36|98.99|96.19|0
1640923200000|2021-12-31 04:00:00|99.16|96.36|99.69|96.89|99.81|97.01|99.11|96.31|0
1640923500000|2021-12-31 04:05:00|99.65|96.85|99.64|96.84|99.85|97.05|99.64|96.84|0
1640923800000|2021-12-31 04:10:00|99.56|96.76|99.64|96.84|99.81|97.01|99.48|96.68|0
1640924100000|2021-12-31 04:15:00|99.56|96.76|99.56|96.76|99.56|96.76|99.48|96.68|0
1640924400000|2021-12-31 04:20:00|99.64|96.84|99.56|96.76|99.64|96.84|99.48|96.68|0
1640924700000|2021-12-31 04:25:00|99.6|96.8|99.39|96.59|99.64|96.84|99.39|96.59|0
1640925000000|2021-12-31 04:30:00|99.35|96.55|99.67|96.87|99.72|96.92|99.35|96.55|0
1640925300000|2021-12-31 04:35:00|99.72|96.92|99.8|97|99.8|97|99.55|96.75|0
1640925600000|2021-12-31 04:40:00|99.88|97.08|99.8|97|99.88|97.08|99.63|96.83|0
1640925900000|2021-12-31 04:45:00|99.88|97.08|99.88|97.08|99.96|97.16|99.79|96.99|0
1640926200000|2021-12-31 04:50:00|99.96|97.16|99.87|97.07|100.04|97.24|99.79|96.99|0
1640926500000|2021-12-31 04:55:00|99.96|97.16|100.04|97.24|100.12|97.32|99.91|97.11|0
1640926800000|2021-12-31 05:00:00|99.99|97.19|99.79|96.99|100.04|97.24|99.62|96.82|0
1640927100000|2021-12-31 05:05:00|99.75|96.95|99.62|96.82|99.79|96.99|99.46|96.66|0
1640927400000|2021-12-31 05:10:00|99.7|96.9|100.03|97.23|100.03|97.23|99.7|96.9|0
1640927700000|2021-12-31 05:15:00|100.11|97.31|100.03|97.23|100.2|97.4|100.03|97.23|0
1640928000000|2021-12-31 05:20:00|99.99|97.19|99.86|97.06|100.03|97.23|99.86|97.06|0
1640928300000|2021-12-31 05:25:00|99.78|96.98|99.78|96.98|99.86|97.06|99.62|96.82|0
1640928600000|2021-12-31 05:30:00|99.86|97.06|101.1|98.3|101.35|98.55|99.86|97.06|0
1640928900000|2021-12-31 05:35:00|101.01|98.21|100.6|97.8|101.01|98.21|100.52|97.72|0
1640929200000|2021-12-31 05:40:00|100.52|97.72|100.51|97.71|100.6|97.8|100.43|97.63|0
1640929500000|2021-12-31 05:45:00|100.43|97.63|100.68|97.88|100.68|97.88|100.35|97.55|0
1640929800000|2021-12-31 05:50:00|100.63|97.83|101.01|98.21|101.01|98.21|100.63|97.83|0
1640930100000|2021-12-31 05:55:00|101.05|98.25|101|98.2|101.17|98.37|101|98.2|0
1640930400000|2021-12-31 06:00:00|101.09|98.29|101|98.2|101.42|98.62|100.8|98|0
1640930700000|2021-12-31 06:05:00|101.09|98.29|101.21|98.41|101.58|98.78|101.09|98.29|0
1640931000000|2021-12-31 06:10:00|101.25|98.45|101|98.2|101.25|98.45|100.92|98.12|0
1640931300000|2021-12-31 06:15:00|100.96|98.16|101.16|98.36|101.16|98.36|100.92|98.12|0
1640931600000|2021-12-31 06:20:00|101.25|98.45|100.7|97.9|101.29|98.49|100.46|97.66|0
1640931900000|2021-12-31 06:25:00|100.75|97.95|100.66|97.86|100.83|98.03|100.62|97.82|0
1640932200000|2021-12-31 06:30:00|100.75|97.95|100.5|97.7|100.75|97.95|100.5|97.7|0
1640932500000|2021-12-31 06:35:00|100.58|97.78|100.49|97.69|100.58|97.78|100.29|97.49|0
1640932800000|2021-12-31 06:40:00|100.58|97.78|100.66|97.86|100.74|97.94|100.58|97.78|0
1640933100000|2021-12-31 06:45:00|100.62|97.82|100.53|97.73|100.66|97.86|100.49|97.69|0
1640933400000|2021-12-31 06:50:00|100.57|97.77|100.53|97.73|100.57|97.77|100.45|97.65|0
1640933700000|2021-12-31 06:55:00|100.49|97.69|100.44|97.64|100.65|97.85|100.32|97.52|0
1640934000000|2021-12-31 07:00:00|100.49|97.69|100.9|98.1|100.98|98.18|100.44|97.64|0
1640934300000|2021-12-31 07:05:00|100.98|98.18|101.15|98.35|101.15|98.35|100.98|98.18|0
1640934600000|2021-12-31 07:10:00|101.18|98.38|101.39|98.59|101.39|98.59|101.14|98.34|0
1640934900000|2021-12-31 07:15:00|101.48|98.68|101.43|98.63|101.56|98.76|101.14|98.34|0
1640935200000|2021-12-31 07:20:00|101.39|98.59|101.22|98.42|101.47|98.67|101.22|98.42|0
1640935500000|2021-12-31 07:25:00|101.18|98.38|101.22|98.42|101.22|98.42|101.1|98.3|0
1640935800000|2021-12-31 07:30:00|101.14|98.34|101.22|98.42|101.3|98.5|101.09|98.29|0
1640936100000|2021-12-31 07:35:00|101.14|98.34|101.38|98.58|101.47|98.67|101.05|98.25|0
1640936400000|2021-12-31 07:40:00|101.34|98.54|101.46|98.66|101.47|98.67|101.3|98.5|0
1640936700000|2021-12-31 07:45:00|101.38|98.58|101.05|98.25|101.55|98.75|100.97|98.17|0
1640937000000|2021-12-31 07:50:00|101.13|98.33|100.72|97.92|101.3|98.5|100.63|97.83|0
1640937300000|2021-12-31 07:55:00|100.8|98|101.13|98.33|101.13|98.33|100.63|97.83|0
1640937600000|2021-12-31 08:00:00|101.21|98.41|101.62|98.82|101.79|98.99|101.13|98.33|0
1640937900000|2021-12-31 08:05:00|101.32|99.12|101.49|99.29|101.49|99.29|100.91|98.71|0
1640938200000|2021-12-31 08:10:00|101.65|99.45|102.15|99.95|102.24|100.04|101.65|99.45|0
1640938500000|2021-12-31 08:15:00|102.07|99.87|101.4|99.2|102.32|100.12|101.32|99.12|0
1640938800000|2021-12-31 08:20:00|101.48|99.28|101.4|99.2|101.65|99.45|101.32|99.12|0
1640939100000|2021-12-31 08:25:00|101.48|99.28|101.56|99.36|101.73|99.53|101.4|99.2|0
1640939400000|2021-12-31 08:30:00|101.52|99.32|102.15|99.95|102.15|99.95|101.52|99.32|0
1640939700000|2021-12-31 08:35:00|102.06|99.86|101.73|99.53|102.06|99.86|101.64|99.44|0
1640940000000|2021-12-31 08:40:00|101.64|99.44|101.98|99.78|102.06|99.86|101.48|99.28|0
1640940300000|2021-12-31 08:45:00|102.02|99.82|101.72|99.52|102.31|100.11|101.72|99.52|0
1640940600000|2021-12-31 08:50:00|101.81|99.61|101.64|99.44|101.81|99.61|101.64|99.44|0
1640940900000|2021-12-31 08:55:00|101.59|99.39|101.47|99.27|101.64|99.44|101.26|99.06|0
1640941200000|2021-12-31 09:00:00|101.39|99.19|101.38|99.18|101.47|99.27|101.22|99.02|0
1640941500000|2021-12-31 09:05:00|101.42|99.22|102.05|99.85|102.05|99.85|101.3|99.1|0
1640941800000|2021-12-31 09:10:00|101.97|99.77|101.88|99.68|102.05|99.85|101.88|99.68|0
1640942100000|2021-12-31 09:15:00|101.92|99.72|100.63|98.43|101.96|99.76|100.63|98.43|0
1640942400000|2021-12-31 09:20:00|100.59|98.39|100.47|98.27|100.8|98.6|100.22|98.02|0
1640942700000|2021-12-31 09:25:00|100.38|98.18|100.71|98.51|100.8|98.6|100.38|98.18|0
1640943000000|2021-12-31 09:30:00|100.63|98.43|100.71|98.51|100.88|98.68|100.63|98.43|0
1640943300000|2021-12-31 09:35:00|100.75|98.55|101.04|98.84|101.04|98.84|100.75|98.55|0
1640943600000|2021-12-31 09:40:00|101.12|98.92|101.16|98.96|101.29|99.09|101.04|98.84|0
1640943900000|2021-12-31 09:45:00|101.2|99|101.04|98.84|101.29|99.09|101.04|98.84|0
1640944200000|2021-12-31 09:50:00|101.12|98.92|101.2|99|101.37|99.17|101.12|98.92|0
1640944500000|2021-12-31 09:55:00|101.28|99.08|101.36|99.16|101.37|99.17|101.2|99|0
1640944800000|2021-12-31 10:00:00|101.45|99.25|101.03|98.83|101.45|99.25|101.03|98.83|0
1640945100000|2021-12-31 10:05:00|100.95|98.75|100.86|98.66|101.11|98.91|100.78|98.58|0
1640945400000|2021-12-31 10:10:00|100.95|98.75|100.86|98.66|100.95|98.75|100.78|98.58|0
1640945700000|2021-12-31 10:15:00|100.9|98.7|100.86|98.66|100.94|98.74|100.82|98.62|0
1640946000000|2021-12-31 10:20:00|100.82|98.62|100.69|98.49|100.86|98.66|100.61|98.41|0
1640946300000|2021-12-31 10:25:00|100.73|98.53|101.02|98.82|101.02|98.82|100.69|98.49|0
1640946600000|2021-12-31 10:30:00|101.1|98.9|101.1|98.9|101.27|99.07|101.02|98.82|0
1640946900000|2021-12-31 10:35:00|101.02|98.82|100.77|98.57|101.1|98.9|100.77|98.57|0
1640947200000|2021-12-31 10:40:00|100.69|98.49|100.27|98.07|100.69|98.49|99.94|97.74|0
1640947500000|2021-12-31 10:45:00|100.35|98.15|100.02|97.82|100.44|98.24|99.94|97.74|0
1640947800000|2021-12-31 10:50:00|100.1|97.9|100.1|97.9|100.19|97.99|99.86|97.66|0
1640948100000|2021-12-31 10:55:00|100.19|97.99|100.1|97.9|100.35|98.15|100.1|97.9|0
1640948400000|2021-12-31 11:00:00|100.27|98.07|99.85|97.65|100.31|98.11|99.85|97.65|0
1640948700000|2021-12-31 11:05:00|99.52|97.32|98.95|96.75|99.61|97.41|98.87|96.67|0
1640949000000|2021-12-31 11:10:00|98.91|96.71|99.36|97.16|99.36|97.16|98.87|96.67|0
1640949300000|2021-12-31 11:15:00|99.39|97.19|99.52|97.32|99.68|97.48|99.36|97.16|0
1640949600000|2021-12-31 11:20:00|99.6|97.4|99.68|97.48|100.93|98.73|99.52|97.32|0
1640949900000|2021-12-31 11:25:00|99.64|97.44|99.93|97.73|100.09|97.89|99.52|97.32|0
1640950200000|2021-12-31 11:30:00|99.84|97.64|99.51|97.31|99.84|97.64|99.47|97.27|0
1640950500000|2021-12-31 11:35:00|99.43|97.23|99.51|97.31|99.59|97.39|99.43|97.23|0
1640950800000|2021-12-31 11:40:00|99.59|97.39|99.51|97.31|99.88|97.68|99.47|97.27|0
1640951100000|2021-12-31 11:45:00|99.59|97.39|99.43|97.23|99.59|97.39|99.34|97.14|0
1640951400000|2021-12-31 11:50:00|99.42|97.22|99.01|96.81|99.51|97.31|98.69|96.49|0
1640951700000|2021-12-31 11:55:00|99.1|96.9|98.6|96.4|99.18|96.98|98.2|96|0
1640952000000|2021-12-31 12:00:00|98.68|96.48|97.95|95.75|98.68|96.48|97.95|95.75|0
1640952300000|2021-12-31 12:05:00|97.79|95.59|98.62|96.42|99.19|96.99|97.79|95.59|0
1640952600000|2021-12-31 12:10:00|98.7|96.5|99.85|97.65|101.61|99.41|98.12|95.92|0
1640952900000|2021-12-31 12:15:00|100.02|97.82|100.43|98.23|100.51|98.31|99.93|97.73|0
1640953200000|2021-12-31 12:20:00|100.34|98.14|101|98.8|101|98.8|100.26|98.06|0
1640953500000|2021-12-31 12:25:00|101.08|98.88|101.41|99.21|101.41|99.21|100.83|98.63|0
1640953800000|2021-12-31 12:30:00|101.45|99.25|101.49|99.29|101.66|99.46|101.28|99.08|0
1640954100000|2021-12-31 12:35:00|101.41|99.21|100.47|98.27|101.45|99.25|100.16|97.96|0
1640954400000|2021-12-31 12:40:00|100.43|98.23|101.46|99.26|101.55|99.35|100.43|98.23|0
1640954700000|2021-12-31 12:45:00|101.38|99.18|101.38|99.18|101.63|99.43|101.3|99.1|0
1640955000000|2021-12-31 12:50:00|101.42|99.22|101.63|99.43|101.63|99.43|101.29|99.09|0
1640955300000|2021-12-31 12:55:00|101.54|99.34|101.37|99.17|101.79|99.59|101.29|99.09|0
1640955600000|2021-12-31 13:00:00|101.46|99.26|101.12|98.92|101.46|99.26|100.88|98.68|0
1640955900000|2021-12-31 13:05:00|101.04|98.84|101.04|98.84|101.29|99.09|100.79|98.59|0
1640956200000|2021-12-31 13:10:00|101.12|98.92|100.96|98.76|101.45|99.25|100.96|98.76|0
1640956500000|2021-12-31 13:15:00|100.99|98.79|101.2|99|101.37|99.17|100.87|98.67|0
1640956800000|2021-12-31 13:20:00|101.28|99.08|101.2|99|101.28|99.08|100.95|98.75|0
1640957100000|2021-12-31 13:25:00|101.24|99.04|101.28|99.08|101.37|99.17|101.2|99|0
1640957400000|2021-12-31 13:30:00|101.24|99.04|101.2|99|101.36|99.16|101.11|98.91|0
1640957700000|2021-12-31 13:35:00|101.11|98.91|101.78|99.58|102.19|99.99|100.95|98.75|0
1640958000000|2021-12-31 13:40:00|101.82|99.62|101.94|99.74|102.02|99.82|101.53|99.33|0
1640958300000|2021-12-31 13:45:00|101.86|99.66|101.52|99.32|101.94|99.74|101.36|99.16|0
1640958600000|2021-12-31 13:50:00|101.36|99.16|101.85|99.65|101.94|99.74|100.94|98.74|0
1640958900000|2021-12-31 13:55:00|101.77|99.57|101.27|99.07|101.94|99.74|101.23|99.03|0
1640959200000|2021-12-31 14:00:00|101.35|99.15|101.52|99.32|101.85|99.65|101.19|98.99|0
1640959500000|2021-12-31 14:05:00|101.6|99.4|101.85|99.65|102.02|99.82|101.6|99.4|0
1640959800000|2021-12-31 14:10:00|101.93|99.73|101.6|99.4|101.93|99.73|101.51|99.31|0
1640960100000|2021-12-31 14:15:00|101.68|99.48|101.18|98.98|101.85|99.65|100.93|98.73|0
1640960400000|2021-12-31 14:20:00|101.35|99.15|101.26|99.06|101.59|99.39|101.1|98.9|0
1640960700000|2021-12-31 14:25:00|101.18|98.98|101.01|98.81|101.34|99.14|101.01|98.81|0
1640961000000|2021-12-31 14:30:00|101.09|98.89|103.47|101.27|104.73|102.53|100.85|98.65|0
1640961300000|2021-12-31 14:35:00|103.38|101.18|103.3|101.1|103.72|101.52|102.62|100.42|0
1640961600000|2021-12-31 14:40:00|103.38|101.18|101.03|98.83|103.97|101.77|101.03|98.83|0
1640961900000|2021-12-31 14:45:00|101.2|99|100.45|98.25|101.95|99.75|99.79|97.59|0
1640962200000|2021-12-31 14:50:00|100.37|98.17|101.69|99.49|101.78|99.58|100.12|97.92|0
1640962500000|2021-12-31 14:55:00|101.78|99.58|100.2|98|102.53|100.33|99.29|97.09|0
1640962800000|2021-12-31 15:00:00|100.03|97.83|99.37|97.17|100.57|98.37|97.41|95.21|0
1640963100000|2021-12-31 15:05:00|99.29|97.09|99.52|97.32|101.44|99.24|99.12|96.92|0
1640963400000|2021-12-31 15:10:00|99.6|97.4|100.19|97.99|100.19|97.99|98.69|96.49|0
1640963700000|2021-12-31 15:15:00|100.11|97.91|101.6|99.4|101.94|99.74|99.94|97.74|0
1640964000000|2021-12-31 15:20:00|101.35|99.15|100.02|97.82|101.35|99.15|99.86|97.66|0
1640964300000|2021-12-31 15:25:00|99.94|97.74|101.01|98.81|101.27|99.07|99.77|97.57|0
1640964600000|2021-12-31 15:30:00|101.18|98.98|97.95|95.75|101.18|98.98|97.87|95.67|0
1640964900000|2021-12-31 15:35:00|97.87|95.67|97.95|95.75|98.68|96.48|97.29|95.09|0
1640965200000|2021-12-31 15:40:00|97.82|95.62|99.69|97.49|99.69|97.49|96.55|94.35|0
1640965500000|2021-12-31 15:45:00|99.86|97.66|99.45|97.25|100.02|97.82|99.04|96.84|0
1640965800000|2021-12-31 15:50:00|99.53|97.33|100.35|98.15|100.52|98.32|98.63|96.43|0
1640966100000|2021-12-31 15:55:00|100.27|98.07|100.76|98.56|100.93|98.73|100.18|97.98|0
1640966400000|2021-12-31 16:00:00|100.84|98.64|100.1|97.9|101.34|99.14|99.52|97.32|0
1640966700000|2021-12-31 16:05:00|100.02|97.82|99.93|97.73|100.18|97.98|99.36|97.16|0
1640967000000|2021-12-31 16:10:00|99.85|97.65|100.18|97.98|101.05|98.85|99.6|97.4|0
1640967300000|2021-12-31 16:15:00|100.09|97.89|100.92|98.72|101.25|99.05|99.93|97.73|0
1640967600000|2021-12-31 16:20:00|100.84|98.64|101|98.8|101.25|99.05|100.84|98.64|0
1640967900000|2021-12-31 16:25:00|100.92|98.72|101.08|98.88|101.25|99.05|100.92|98.72|0
1640968200000|2021-12-31 16:30:00|101|98.8|100.5|98.3|101.25|99.05|100.34|98.14|0
1640968500000|2021-12-31 16:35:00|100.58|98.38|100.33|98.13|100.58|98.38|99.92|97.72|0
1640968800000|2021-12-31 16:40:00|100.42|98.22|100.75|98.55|100.83|98.63|100.25|98.05|0
1640969100000|2021-12-31 16:45:00|100.83|98.63|100.5|98.3|101.08|98.88|100.25|98.05|0
1640969400000|2021-12-31 16:50:00|100.41|98.21|99.75|97.55|100.41|98.21|99.09|96.89|0
1640969700000|2021-12-31 16:55:00|99.67|97.47|99.17|96.97|100.16|97.96|99.09|96.89|0
1640970000000|2021-12-31 17:00:00|99.26|97.06|99.91|97.71|100.08|97.88|98.44|96.24|0
1640970300000|2021-12-31 17:05:00|99.83|97.63|99.66|97.46|100.24|98.04|99.66|97.46|0
1640970600000|2021-12-31 17:10:00|99.75|97.55|99.33|97.13|99.99|97.79|99|96.8|0
1640970900000|2021-12-31 17:15:00|99.25|97.05|98.27|96.07|99.25|97.05|98.02|95.82|0
1640971200000|2021-12-31 17:20:00|98.19|95.99|98.92|96.72|99.08|96.88|98.02|95.82|0
1640971500000|2021-12-31 17:25:00|98.84|96.64|98.67|96.47|99.41|97.21|98.67|96.47|0
1640971800000|2021-12-31 17:30:00|98.75|96.55|98.59|96.39|98.92|96.72|98.43|96.23|0
1640972100000|2021-12-31 17:35:00|98.67|96.47|100.31|98.11|100.31|98.11|98.59|96.39|0
1640972400000|2021-12-31 17:40:00|100.23|98.03|100.31|98.11|100.48|98.28|100.23|98.03|0
1640972700000|2021-12-31 17:45:00|100.39|98.19|99.73|97.53|100.39|98.19|99.65|97.45|0
1640973000000|2021-12-31 17:50:00|99.81|97.61|100.39|98.19|100.47|98.27|99.81|97.61|0
1640973300000|2021-12-31 17:55:00|100.31|98.11|101.23|99.03|102.49|100.29|100.31|98.11|0
1640973600000|2021-12-31 18:00:00|101.4|99.2|101.48|99.28|101.65|99.45|100.98|98.78|0
1640973900000|2021-12-31 18:05:00|101.57|99.37|101.48|99.28|101.98|99.78|101.31|99.11|0
1640974200000|2021-12-31 18:10:00|101.4|99.2|101.4|99.2|101.73|99.53|101.31|99.11|0
1640974500000|2021-12-31 18:15:00|101.31|99.11|101.14|98.94|101.65|99.45|100.98|98.78|0
1640974800000|2021-12-31 18:20:00|101.06|98.86|101.39|99.19|101.81|99.61|100.98|98.78|0
1640975100000|2021-12-31 18:25:00|101.31|99.11|101.81|99.61|101.89|99.69|101.23|99.03|0
1640975400000|2021-12-31 18:30:00|101.89|99.69|102.23|100.03|102.39|100.19|101.06|98.86|0
1640975700000|2021-12-31 18:35:00|102.14|99.94|101.47|99.27|102.39|100.19|101.47|99.27|0
1640976000000|2021-12-31 18:40:00|101.55|99.35|100.72|98.52|101.55|99.35|100.72|98.52|0
1640976300000|2021-12-31 18:45:00|100.64|98.44|100.8|98.6|100.97|98.77|100.47|98.27|0
1640976600000|2021-12-31 18:50:00|100.72|98.52|101.21|99.01|101.21|99.01|100.55|98.35|0
1640976900000|2021-12-31 18:55:00|101.13|98.93|101.88|99.68|101.88|99.68|101.13|98.93|0
1640977200000|2021-12-31 19:00:00|101.97|99.77|102.22|100.02|102.47|100.27|101.63|99.43|0
1640977500000|2021-12-31 19:05:00|102.3|100.1|100.95|98.75|102.47|100.27|100.91|98.71|0
1640977800000|2021-12-31 19:10:00|100.87|98.67|100.53|98.33|101.12|98.92|100.37|98.17|0
1640978100000|2021-12-31 19:15:00|100.45|98.25|99.54|97.34|100.53|98.33|99.37|97.17|0
1640978400000|2021-12-31 19:20:00|99.45|97.25|99.29|97.09|99.87|97.67|99.2|97|0
1640978700000|2021-12-31 19:25:00|99.37|97.17|99.86|97.66|100.11|97.91|99.2|97|0
1640979000000|2021-12-31 19:30:00|99.95|97.75|100.19|97.99|100.69|98.49|99.95|97.75|0
1640979300000|2021-12-31 19:35:00|100.11|97.91|100.52|98.32|100.52|98.32|99.86|97.66|0
1640979600000|2021-12-31 19:40:00|100.44|98.24|100.36|98.16|100.69|98.49|100.19|97.99|0
1640979900000|2021-12-31 19:45:00|100.27|98.07|99.94|97.74|100.44|98.24|99.69|97.49|0
1640980200000|2021-12-31 19:50:00|100.02|97.82|99.52|97.32|100.19|97.99|99.52|97.32|0
1640980500000|2021-12-31 19:55:00|99.61|97.41|99.44|97.24|99.77|97.57|98.86|96.66|0
1640980800000|2021-12-31 20:00:00|99.36|97.16|100.43|98.23|101.02|98.82|99.36|97.16|0
1640981100000|2021-12-31 20:05:00|100.35|98.15|100.26|98.06|100.51|98.31|99.85|97.65|0
1640981400000|2021-12-31 20:10:00|100.35|98.15|99.6|97.4|100.68|98.48|99.52|97.32|0
1640981700000|2021-12-31 20:15:00|99.52|97.32|100.43|98.23|100.43|98.23|99.27|97.07|0
1640982000000|2021-12-31 20:20:00|100.34|98.14|100.26|98.06|100.34|98.14|99.6|97.4|0
1640982300000|2021-12-31 20:25:00|100.18|97.98|101.17|98.97|101.51|99.31|100.09|97.89|0
1640982600000|2021-12-31 20:30:00|101.26|99.06|99.92|97.72|101.68|99.48|99.76|97.56|0
1640982900000|2021-12-31 20:35:00|100.01|97.81|100.34|98.14|100.34|98.14|99.67|97.47|0
1640983200000|2021-12-31 20:40:00|100.25|98.05|101.17|98.97|101.25|99.05|100.17|97.97|0
1640983500000|2021-12-31 20:45:00|101.09|98.89|100.42|98.22|102.01|99.81|100.42|98.22|0
1640983800000|2021-12-31 20:50:00|100.37|98.17|96.47|94.27|100.37|98.17|96.39|94.19|0
1640984100000|2021-12-31 20:55:00|96.39|94.19|95.58|93.38|97.04|94.84|95.58|93.38|0
1640984400000|2021-12-31 21:00:00|95.82|93.62|97.36|95.16|98.26|96.06|95.82|93.62|0
1640984700000|2021-12-31 21:05:00|97.28|95.08|97.2|95|97.53|95.33|96.95|94.75|0
1640985000000|2021-12-31 21:10:00|97.28|95.08|97.69|95.49|97.77|95.57|96.95|94.75|0
1641197100000|2022-01-03 08:05:00|99.94|97.74|99.61|97.41|100.28|98.08|99.61|97.41|0
1641197400000|2022-01-03 08:10:00|99.69|97.49|100.02|97.82|100.02|97.82|99.52|97.32|0
1641197700000|2022-01-03 08:15:00|100.06|97.86|100.02|97.82|100.61|98.41|100.02|97.82|0
1641198000000|2022-01-03 08:20:00|100.19|97.99|100.27|98.07|100.44|98.24|100.02|97.82|0
1641198300000|2022-01-03 08:25:00|100.19|97.99|100.44|98.24|100.44|98.24|100.1|97.9|0
1641198600000|2022-01-03 08:30:00|100.52|98.32|100.18|97.98|100.52|98.32|100.1|97.9|0
1641198900000|2022-01-03 08:35:00|100.22|98.02|100.52|98.32|100.69|98.49|100.18|97.98|0
1641199200000|2022-01-03 08:40:00|100.47|98.27|100.26|98.06|100.6|98.4|100.18|97.98|0
1641199500000|2022-01-03 08:45:00|100.35|98.15|99.93|97.73|100.43|98.23|99.93|97.73|0
1641199800000|2022-01-03 08:50:00|100.01|97.81|99.42|97.22|100.01|97.81|99.34|97.14|0
1641200100000|2022-01-03 08:55:00|99.38|97.18|99.42|97.22|99.67|97.47|99.21|97.01|0
1641200400000|2022-01-03 09:00:00|99.51|97.31|99.25|97.05|99.84|97.64|99.09|96.89|0
1641200700000|2022-01-03 09:05:00|99.29|97.09|99|96.8|99.29|97.09|98.67|96.47|0
1641201000000|2022-01-03 09:10:00|98.92|96.72|100.09|97.89|100.17|97.97|98.92|96.72|0
1641201300000|2022-01-03 09:15:00|100.13|97.93|99.37|97.17|100.17|97.97|99.25|97.05|0
1641201600000|2022-01-03 09:20:00|99.42|97.22|100.08|97.88|100.08|97.88|99.42|97.22|0
1641201900000|2022-01-03 09:25:00|100|97.8|100.04|97.84|100.29|98.09|99.75|97.55|0
1641202200000|2022-01-03 09:30:00|100|97.8|100.2|98|100.25|98.05|99.74|97.54|0
1641202500000|2022-01-03 09:35:00|100.16|97.96|100.03|97.83|100.33|98.13|99.91|97.71|0
1641202800000|2022-01-03 09:40:00|99.91|97.71|100.08|97.88|100.16|97.96|99.74|97.54|0
1641203100000|2022-01-03 09:45:00|100.03|97.83|100.58|98.38|100.58|98.38|99.91|97.71|0
1641203400000|2022-01-03 09:50:00|100.49|98.29|101|98.8|101.25|99.05|100.49|98.29|0
1641203700000|2022-01-03 09:55:00|101.08|98.88|101.5|99.3|101.59|99.39|100.91|98.71|0
1641204000000|2022-01-03 10:00:00|101.58|99.38|101.24|99.04|101.58|99.38|101.12|98.92|0
1641204300000|2022-01-03 10:05:00|101.29|99.09|101.5|99.3|101.5|99.3|101.24|99.04|0
1641204600000|2022-01-03 10:10:00|101.45|99.25|102|99.8|102|99.8|101.41|99.21|0
1641204900000|2022-01-03 10:15:00|102.09|99.89|102|99.8|102.34|100.14|101.92|99.72|0
1641205200000|2022-01-03 10:20:00|102.09|99.89|102.51|100.31|102.85|100.65|102.09|99.89|0
1641205500000|2022-01-03 10:25:00|102.59|100.39|103.02|100.82|103.02|100.82|102.51|100.31|0
1641205800000|2022-01-03 10:30:00|102.93|100.73|102.76|100.56|102.97|100.77|102.59|100.39|0
1641206100000|2022-01-03 10:35:00|102.85|100.65|102.93|100.73|103.1|100.9|102.68|100.48|0
1641206400000|2022-01-03 10:40:00|102.84|100.64|102.93|100.73|102.93|100.73|102.67|100.47|0
1641206700000|2022-01-03 10:45:00|102.88|100.68|102.88|100.68|102.93|100.73|102.84|100.64|0
1641207000000|2022-01-03 10:50:00|102.93|100.73|102.92|100.72|103.01|100.81|102.67|100.47|0
1641207300000|2022-01-03 10:55:00|103.01|100.81|103.18|100.98|103.27|101.07|102.92|100.72|0
1641207600000|2022-01-03 11:00:00|103.26|101.06|103.86|101.66|103.99|101.79|103.26|101.06|0
1641207900000|2022-01-03 11:05:00|103.95|101.75|103.95|101.75|104.21|102.01|103.86|101.66|0
1641208200000|2022-01-03 11:10:00|104.03|101.83|103.86|101.66|104.29|102.09|103.86|101.66|0
1641208500000|2022-01-03 11:15:00|103.95|101.75|104.12|101.92|104.12|101.92|103.86|101.66|0
1641208800000|2022-01-03 11:20:00|104.2|102|104.29|102.09|104.37|102.17|104.2|102|0
1641209100000|2022-01-03 11:25:00|104.37|102.17|103.85|101.65|104.46|102.26|103.6|101.4|0
1641209400000|2022-01-03 11:30:00|103.9|101.7|104.11|101.91|104.24|102.04|103.85|101.65|0
1641209700000|2022-01-03 11:35:00|104.07|101.87|104.28|102.08|104.37|102.17|103.85|101.65|0
1641210000000|2022-01-03 11:40:00|104.19|101.99|104.02|101.82|104.19|101.99|103.85|101.65|0
1641210300000|2022-01-03 11:45:00|103.98|101.78|103.93|101.73|104.02|101.82|103.76|101.56|0
1641210600000|2022-01-03 11:50:00|103.85|101.65|104.02|101.82|104.19|101.99|103.85|101.65|0
1641210900000|2022-01-03 11:55:00|104.06|101.86|104.27|102.07|104.36|102.16|104.02|101.82|0
1641211200000|2022-01-03 12:00:00|104.19|101.99|103.84|101.64|104.19|101.99|103.76|101.56|0
1641211500000|2022-01-03 12:05:00|103.67|101.47|103.15|100.95|103.8|101.6|103.15|100.95|0
1641211800000|2022-01-03 12:10:00|103.24|101.04|103.45|101.25|103.67|101.47|103.15|100.95|0
1641212100000|2022-01-03 12:15:00|103.41|101.21|103.66|101.46|103.75|101.55|103.41|101.21|0
1641212400000|2022-01-03 12:20:00|103.58|101.38|103.15|100.95|103.75|101.55|103.15|100.95|0
1641212700000|2022-01-03 12:25:00|103.19|100.99|103.23|101.03|103.58|101.38|102.98|100.78|0
1641213000000|2022-01-03 12:30:00|103.15|100.95|102.97|100.77|103.15|100.95|102.55|100.35|0
1641213300000|2022-01-03 12:35:00|102.93|100.73|103.06|100.86|103.06|100.86|102.72|100.52|0
1641213600000|2022-01-03 12:40:00|102.97|100.77|102.71|100.51|103.23|101.03|102.71|100.51|0
1641213900000|2022-01-03 12:45:00|102.8|100.6|102.54|100.34|102.8|100.6|101.95|99.75|0
1641214200000|2022-01-03 12:50:00|102.46|100.26|102.54|100.34|102.8|100.6|102.46|100.26|0
1641214500000|2022-01-03 12:55:00|102.37|100.17|102.11|99.91|102.45|100.25|102.03|99.83|0
1641214800000|2022-01-03 13:00:00|101.94|99.74|102.37|100.17|102.37|100.17|101.94|99.74|0
1641215100000|2022-01-03 13:05:00|102.28|100.08|102.19|99.99|102.37|100.17|101.86|99.66|0
1641215400000|2022-01-03 13:10:00|102.28|100.08|102.11|99.91|102.28|100.08|102.02|99.82|0
1641215700000|2022-01-03 13:15:00|102.02|99.82|100.84|98.64|102.52|100.32|100.67|98.47|0
1641216000000|2022-01-03 13:20:00|100.76|98.56|101.01|98.81|101.01|98.81|100.67|98.47|0
1641216300000|2022-01-03 13:25:00|101.09|98.89|101.18|98.98|101.26|99.06|100.75|98.55|0
1641216600000|2022-01-03 13:30:00|101.09|98.89|100.5|98.3|101.34|99.14|100.33|98.13|0
1641216900000|2022-01-03 13:35:00|100.45|98.25|100.5|98.3|100.84|98.64|100.41|98.21|0
1641217200000|2022-01-03 13:40:00|100.41|98.21|100.24|98.04|100.58|98.38|99.99|97.79|0
1641217500000|2022-01-03 13:45:00|100.16|97.96|100.75|98.55|100.75|98.55|100.16|97.96|0
1641217800000|2022-01-03 13:50:00|100.66|98.46|100.49|98.29|100.83|98.63|100.32|98.12|0
1641218100000|2022-01-03 13:55:00|100.53|98.33|97.98|95.78|100.57|98.37|97.98|95.78|0
1641218400000|2022-01-03 14:00:00|98.15|95.95|97.81|95.61|98.4|96.2|97.24|95.04|0
1641218700000|2022-01-03 14:05:00|97.9|95.7|98.23|96.03|98.23|96.03|97.07|94.87|0
1641219000000|2022-01-03 14:10:00|98.31|96.11|98.64|96.44|98.64|96.44|97.81|95.61|0
1641219300000|2022-01-03 14:15:00|98.56|96.36|98.89|96.69|99.06|96.86|97.89|95.69|0
1641219600000|2022-01-03 14:20:00|98.85|96.65|98.55|96.35|98.85|96.65|98.22|96.02|0
1641219900000|2022-01-03 14:25:00|98.47|96.27|97.23|95.03|98.64|96.44|97.06|94.86|0
1641220200000|2022-01-03 14:30:00|97.31|95.11|99.8|97.6|99.97|97.77|97.14|94.94|0
1641220500000|2022-01-03 14:35:00|99.64|97.44|100.05|97.85|101.75|99.55|99.13|96.93|0
1641220800000|2022-01-03 14:40:00|100.56|98.36|99.59|97.39|100.73|98.53|99.38|97.18|0
1641221100000|2022-01-03 14:45:00|99.88|97.68|95.43|93.23|99.97|97.77|89.76|87.56|0
1641221400000|2022-01-03 14:50:00|95.67|93.47|94.77|92.57|97.46|95.26|92.49|90.29|0
1641221700000|2022-01-03 14:55:00|95.01|92.81|94.69|92.49|96.55|94.35|93.41|91.21|0
1641222000000|2022-01-03 15:00:00|94.93|92.73|95.65|93.45|97.24|95.04|94.37|92.17|0
1641222300000|2022-01-03 15:05:00|95.33|93.13|95.65|93.45|96.54|94.34|94.85|92.65|0
1641222600000|2022-01-03 15:10:00|96.22|94.02|98.34|96.14|98.75|96.55|96.22|94.02|0
1641222900000|2022-01-03 15:15:00|98.42|96.22|98.75|96.55|99.5|97.3|97.68|95.48|0
1641223200000|2022-01-03 15:20:00|98.79|96.59|98.83|96.63|99|96.8|96.78|94.58|0
1641223500000|2022-01-03 15:25:00|98.92|96.72|100.58|98.38|100.58|98.38|98.42|96.22|0
1641223800000|2022-01-03 15:30:00|100.66|98.46|98.25|96.05|100.66|98.46|96.94|94.74|0
1641224100000|2022-01-03 15:35:00|98.33|96.13|97.09|94.89|98.75|96.55|95.69|93.49|0
1641224400000|2022-01-03 15:40:00|97.05|94.85|96.68|94.48|98.16|95.96|96.36|94.16|0
1641224700000|2022-01-03 15:45:00|96.6|94.4|97.91|95.71|98.24|96.04|96.27|94.07|0
1641225000000|2022-01-03 15:50:00|97.99|95.79|97.42|95.22|98.08|95.88|96.92|94.72|0
1641225300000|2022-01-03 15:55:00|97.58|95.38|97.5|95.3|97.91|95.71|96.68|94.48|0
1641225600000|2022-01-03 16:00:00|97.58|95.38|97|94.8|97.83|95.63|96.35|94.15|0
1641225900000|2022-01-03 16:05:00|96.92|94.72|95.86|93.66|97.49|95.29|95.45|93.25|0
1641226200000|2022-01-03 16:10:00|95.78|93.58|94.56|92.36|95.94|93.74|94.4|92.2|0
1641226500000|2022-01-03 16:15:00|94.64|92.44|94.64|92.44|95.13|92.93|94|91.8|0
1641226800000|2022-01-03 16:20:00|94.56|92.36|95.45|93.25|95.69|93.49|94|91.8|0
1641227100000|2022-01-03 16:25:00|95.28|93.08|95.44|93.24|95.61|93.41|94.64|92.44|0
1641227400000|2022-01-03 16:30:00|95.2|93|94.31|92.11|95.28|93.08|94.15|91.95|0
1641227700000|2022-01-03 16:35:00|94.39|92.19|92.32|90.12|94.55|92.35|92|89.8|0
1641228000000|2022-01-03 16:40:00|92.4|90.2|94.79|92.59|94.79|92.59|92.4|90.2|0
1641228300000|2022-01-03 16:45:00|94.71|92.51|95.28|93.08|96.33|94.13|94.39|92.19|0
1641228600000|2022-01-03 16:50:00|94.87|92.67|94.91|92.71|95.6|93.4|93.91|91.71|0
1641228900000|2022-01-03 16:55:00|94.95|92.75|94.38|92.18|95.44|93.24|93.64|91.44|0
1641229200000|2022-01-03 17:00:00|94.29|92.09|94.37|92.17|94.53|92.33|93.25|91.05|0
1641229500000|2022-01-03 17:05:00|94.45|92.25|94.69|92.49|94.94|92.74|93.57|91.37|0
1641229800000|2022-01-03 17:10:00|94.78|92.58|95.02|92.82|95.02|92.82|93.81|91.61|0
1641230100000|2022-01-03 17:15:00|94.94|92.74|95.01|92.81|95.18|92.98|94.45|92.25|0
1641230400000|2022-01-03 17:20:00|95.1|92.9|96.07|93.87|96.31|94.11|95.1|92.9|0
1641230700000|2022-01-03 17:25:00|96.03|93.83|96.07|93.87|96.15|93.95|95.58|93.38|0
1641231000000|2022-01-03 17:30:00|96.15|93.95|95.66|93.46|96.15|93.95|95.42|93.22|0
1641231300000|2022-01-03 17:35:00|95.74|93.54|95.33|93.13|95.9|93.7|95.09|92.89|0
1641231600000|2022-01-03 17:40:00|95.25|93.05|95.17|92.97|95.49|93.29|94.6|92.4|0
1641231900000|2022-01-03 17:45:00|95.33|93.13|95.57|93.37|95.74|93.54|95.33|93.13|0
1641232200000|2022-01-03 17:50:00|95.65|93.45|94.84|92.64|96.06|93.86|94.84|92.64|0
1641232500000|2022-01-03 17:55:00|94.92|92.72|94.92|92.72|95.24|93.04|94.76|92.56|0
1641232800000|2022-01-03 18:00:00|95|92.8|95.08|92.88|95.16|92.96|94.35|92.15|0
1641233100000|2022-01-03 18:05:00|95.16|92.96|94.51|92.31|95.16|92.96|94.43|92.23|0
1641233400000|2022-01-03 18:10:00|94.43|92.23|95.97|93.77|96.62|94.42|94.11|91.91|0
1641233700000|2022-01-03 18:15:00|95.89|93.69|96.13|93.93|96.54|94.34|95.72|93.52|0
1641234000000|2022-01-03 18:20:00|96.21|94.01|96.29|94.09|96.7|94.5|96.21|94.01|0
1641234300000|2022-01-03 18:25:00|96.37|94.17|96.45|94.25|96.87|94.67|96.29|94.09|0
1641234600000|2022-01-03 18:30:00|96.62|94.42|96.13|93.93|96.86|94.66|95.88|93.68|0
1641234900000|2022-01-03 18:35:00|96.21|94.01|96.21|94.01|96.45|94.25|96.04|93.84|0
1641235200000|2022-01-03 18:40:00|96.12|93.92|97.52|95.32|97.6|95.4|95.96|93.76|0
1641235500000|2022-01-03 18:45:00|97.6|95.4|97.52|95.32|97.6|95.4|96.94|94.74|0
1641235800000|2022-01-03 18:50:00|97.6|95.4|98.42|96.22|98.42|96.22|97.52|95.32|0
1641236100000|2022-01-03 18:55:00|98.51|96.31|98.67|96.47|98.76|96.56|98.17|95.97|0
1641236400000|2022-01-03 19:00:00|98.59|96.39|98.59|96.39|99.09|96.89|98.25|96.05|0
1641236700000|2022-01-03 19:05:00|98.5|96.3|99.5|97.3|99.75|97.55|98.25|96.05|0
1641237000000|2022-01-03 19:10:00|99.42|97.22|99.25|97.05|99.58|97.38|99.08|96.88|0
1641237300000|2022-01-03 19:15:00|99.17|96.97|99.25|97.05|99.67|97.47|98.83|96.63|0
1641237600000|2022-01-03 19:20:00|99.33|97.13|98.33|96.13|100.33|98.13|98.25|96.05|0
1641237900000|2022-01-03 19:25:00|98.42|96.22|99|96.8|99|96.8|98.25|96.05|0
1641238200000|2022-01-03 19:30:00|98.91|96.71|98.58|96.38|99.33|97.13|98.58|96.38|0
1641238500000|2022-01-03 19:35:00|98.66|96.46|99.41|97.21|99.41|97.21|98.49|96.29|0
1641238800000|2022-01-03 19:40:00|99.66|97.46|101.26|99.06|101.43|99.23|99.66|97.46|0
1641239100000|2022-01-03 19:45:00|101.18|98.98|100.84|98.64|101.52|99.32|100.58|98.38|0
1641239400000|2022-01-03 19:50:00|100.92|98.72|100.58|98.38|101.17|98.97|100.41|98.21|0
1641239700000|2022-01-03 19:55:00|100.5|98.3|99.99|97.79|100.5|98.3|99.82|97.62|0
1641240000000|2022-01-03 20:00:00|99.91|97.71|100.24|98.04|100.49|98.29|99.32|97.12|0
1641240300000|2022-01-03 20:05:00|100.16|97.96|100.24|98.04|100.41|98.21|99.65|97.45|0
1641240600000|2022-01-03 20:10:00|100.15|97.95|100.49|98.29|100.83|98.63|100.15|97.95|0
1641240900000|2022-01-03 20:15:00|100.57|98.37|100.4|98.2|100.83|98.63|99.98|97.78|0
1641241200000|2022-01-03 20:20:00|100.57|98.37|100.23|98.03|100.99|98.79|100.15|97.95|0
1641241500000|2022-01-03 20:25:00|100.32|98.12|100.48|98.28|100.82|98.62|100.15|97.95|0
1641241800000|2022-01-03 20:30:00|100.57|98.37|100.9|98.7|100.99|98.79|100.15|97.95|0
1641242100000|2022-01-03 20:35:00|100.99|98.79|100.56|98.36|101.67|99.47|100.23|98.03|0
1641242400000|2022-01-03 20:40:00|100.48|98.28|98.97|96.77|100.65|98.45|98.14|95.94|0
1641242700000|2022-01-03 20:45:00|98.89|96.69|101.49|99.29|101.49|99.29|98.72|96.52|0
1641243000000|2022-01-03 20:50:00|100.73|98.53|100.81|98.61|101.58|99.38|99.63|97.43|0
1641243300000|2022-01-03 20:55:00|100.9|98.7|101.57|99.37|101.74|99.54|99.72|97.52|0
1641243600000|2022-01-03 21:00:00|101.83|99.63|101.83|99.63|101.83|99.63|101.32|99.12|0
1641243900000|2022-01-03 21:05:00|101.91|99.71|101.16|98.96|102.42|100.22|101.16|98.96|0
1641244200000|2022-01-03 21:10:00|101.07|98.87|100.65|98.45|101.24|99.04|100.48|98.28|0
1641244500000|2022-01-03 21:15:00|100.95|98.15|101.62|98.82|101.62|98.82|100.95|98.15|0
1641244800000|2022-01-03 21:20:00|101.71|98.91|101.71|98.91|101.96|99.16|101.62|98.82|0
1641245100000|2022-01-03 21:25:00|101.62|98.82|101.45|98.65|101.88|99.08|101.36|98.56|0
1641245400000|2022-01-03 21:30:00|101.53|98.73|101.53|98.73|101.62|98.82|101.45|98.65|0
1641245700000|2022-01-03 21:35:00|101.45|98.65|101.87|99.07|101.96|99.16|101.45|98.65|0
1641246000000|2022-01-03 21:40:00|101.78|98.98|101.44|98.64|101.83|99.03|101.36|98.56|0
1641246300000|2022-01-03 21:45:00|101.53|98.73|100.76|97.96|101.53|98.73|100.76|97.96|0
1641246600000|2022-01-03 21:50:00|100.85|98.05|100.93|98.13|100.93|98.13|100.76|97.96|0
1641246900000|2022-01-03 21:55:00|100.97|98.17|100.8|98|101.02|98.22|100.76|97.96|0
1641247200000|2022-01-03 22:00:00|100.86|98.06|101|98.2|101|98.2|100.86|98.06|0
1641247500000|2022-01-03 22:05:00|101.01|98.21|101.06|98.26|101.06|98.26|101|98.2|0
1641247800000|2022-01-03 22:10:00|101.04|98.24|101.03|98.23|101.04|98.24|101.02|98.22|0
1641248100000|2022-01-03 22:15:00|101.04|98.24|101.06|98.26|101.06|98.26|100.97|98.17|0
1641248400000|2022-01-03 22:20:00|100.98|98.18|101.11|98.31|101.11|98.31|100.98|98.18|0
1641248700000|2022-01-03 22:25:00|101.05|98.25|101.11|98.31|101.12|98.32|101.05|98.25|0
1641249000000|2022-01-03 22:30:00|101.09|98.29|101.12|98.32|101.12|98.32|101.05|98.25|0
1641249300000|2022-01-03 22:35:00|101.11|98.31|101.06|98.26|101.13|98.33|101.06|98.26|0
1641249600000|2022-01-03 22:40:00|101.05|98.25|101.03|98.23|101.06|98.26|101.03|98.23|0
1641249900000|2022-01-03 22:45:00|100.96|98.16|100.98|98.18|100.99|98.19|100.93|98.13|0
1641250200000|2022-01-03 22:50:00|100.99|98.19|101.08|98.28|101.08|98.28|100.99|98.19|0
1641250500000|2022-01-03 22:55:00|101.09|98.29|101.1|98.3|101.13|98.33|101|98.2|0
1641250800000|2022-01-03 23:00:00|101.03|98.23|101.08|98.28|101.46|98.66|100.91|98.11|0
1641251100000|2022-01-03 23:05:00|101.16|98.36|101.33|98.53|101.41|98.61|101.07|98.27|0
1641251400000|2022-01-03 23:10:00|101.41|98.61|101.5|98.7|101.67|98.87|101.16|98.36|0
1641251700000|2022-01-03 23:15:00|101.54|98.74|101.32|98.52|101.58|98.78|101.2|98.4|0
1641252000000|2022-01-03 23:20:00|101.41|98.61|101.15|98.35|101.58|98.78|101.07|98.27|0
1641252300000|2022-01-03 23:25:00|101.19|98.39|100.9|98.1|101.19|98.39|100.9|98.1|0
1641252600000|2022-01-03 23:30:00|100.98|98.18|100.98|98.18|100.98|98.18|100.39|97.59|0
1641252900000|2022-01-03 23:35:00|100.9|98.1|100.56|97.76|100.9|98.1|100.39|97.59|0
1641253200000|2022-01-03 23:40:00|100.6|97.8|100.98|98.18|100.98|98.18|100.47|97.67|0
1641253500000|2022-01-03 23:45:00|101.06|98.26|100.72|97.92|101.06|98.26|100.55|97.75|0
1641253800000|2022-01-03 23:50:00|100.64|97.84|100.55|97.75|100.68|97.88|100.3|97.5|0
1641254100000|2022-01-03 23:55:00|100.51|97.71|100.3|97.5|100.63|97.83|100.04|97.24|0
1641254400000|2022-01-04 00:00:00|100.38|97.58|100.33|97.53|100.55|97.75|99.71|96.91|0
1641254700000|2022-01-04 00:05:00|100.25|97.45|100.04|97.24|100.25|97.45|99.87|97.07|0
1641255000000|2022-01-04 00:10:00|99.96|97.16|100.21|97.41|100.38|97.58|99.96|97.16|0
1641255300000|2022-01-04 00:15:00|100.29|97.49|100.29|97.49|100.37|97.57|99.79|96.99|0
1641255600000|2022-01-04 00:20:00|100.25|97.45|100.03|97.23|100.37|97.57|99.95|97.15|0
1641255900000|2022-01-04 00:25:00|100.12|97.32|100.07|97.27|100.37|97.57|100.03|97.23|0
1641256200000|2022-01-04 00:30:00|100.03|97.23|100.12|97.32|100.28|97.48|99.91|97.11|0
1641256500000|2022-01-04 00:35:00|100.07|97.27|100.11|97.31|100.28|97.48|99.95|97.15|0
1641256800000|2022-01-04 00:40:00|100.03|97.23|100.11|97.31|100.2|97.4|99.73|96.93|0
1641257100000|2022-01-04 00:45:00|100.2|97.4|100.7|97.9|100.7|97.9|100.2|97.4|0
1641257400000|2022-01-04 00:50:00|100.78|97.98|100.95|98.15|101.04|98.24|100.62|97.82|0
1641257700000|2022-01-04 00:55:00|100.87|98.07|100.78|97.98|101.24|98.44|100.7|97.9|0
1641258000000|2022-01-04 01:00:00|100.7|97.9|100.27|97.47|100.7|97.9|100.11|97.31|0
1641258300000|2022-01-04 01:05:00|100.36|97.56|100.9|98.1|100.95|98.15|100.36|97.56|0
1641258600000|2022-01-04 01:10:00|100.95|98.15|101.2|98.4|101.2|98.4|100.61|97.81|0
1641258900000|2022-01-04 01:15:00|101.11|98.31|101.03|98.23|101.45|98.65|101.03|98.23|0
1641259200000|2022-01-04 01:20:00|100.94|98.14|101.19|98.39|101.28|98.48|100.94|98.14|0
1641259500000|2022-01-04 01:25:00|101.24|98.44|101.11|98.31|101.32|98.52|101.02|98.22|0
1641259800000|2022-01-04 01:30:00|101.02|98.22|100.77|97.97|101.11|98.31|100.77|97.97|0
1641260100000|2022-01-04 01:35:00|100.85|98.05|101.15|98.35|101.27|98.47|100.77|97.97|0
1641260400000|2022-01-04 01:40:00|101.1|98.3|101.19|98.39|101.36|98.56|100.93|98.13|0
1641260700000|2022-01-04 01:45:00|101.27|98.47|101.02|98.22|101.53|98.73|101.02|98.22|0
1641261000000|2022-01-04 01:50:00|101.1|98.3|100.85|98.05|101.14|98.34|100.76|97.96|0
1641261300000|2022-01-04 01:55:00|100.89|98.09|100.76|97.96|101.1|98.3|100.76|97.96|0
1641261600000|2022-01-04 02:00:00|100.84|98.04|100.71|97.91|101.1|98.3|100.71|97.91|0
1641261900000|2022-01-04 02:05:00|100.67|97.87|100.76|97.96|101.01|98.21|100.59|97.79|0
1641262200000|2022-01-04 02:10:00|100.8|98|100.92|98.12|101.01|98.21|100.8|98|0
1641262500000|2022-01-04 02:15:00|101.01|98.21|101.01|98.21|101.26|98.46|100.92|98.12|0
1641262800000|2022-01-04 02:20:00|100.92|98.12|101.17|98.37|101.26|98.46|100.84|98.04|0
1641263100000|2022-01-04 02:25:00|101.13|98.33|101.26|98.46|101.26|98.46|101|98.2|0
1641263400000|2022-01-04 02:30:00|101.17|98.37|101.17|98.37|101.26|98.46|100.92|98.12|0
1641263700000|2022-01-04 02:35:00|101.13|98.33|101.25|98.45|101.34|98.54|100.92|98.12|0
1641264000000|2022-01-04 02:40:00|101.17|98.37|101.42|98.62|101.42|98.62|101.17|98.37|0
1641264300000|2022-01-04 02:45:00|101.5|98.7|101.42|98.62|101.59|98.79|101.25|98.45|0
1641264600000|2022-01-04 02:50:00|101.5|98.7|101.84|99.04|101.84|99.04|101.46|98.66|0
1641264900000|2022-01-04 02:55:00|101.76|98.96|102.27|99.47|102.35|99.55|101.67|98.87|0
1641265200000|2022-01-04 03:00:00|102.35|99.55|101.92|99.12|102.44|99.64|101.84|99.04|0
1641265500000|2022-01-04 03:05:00|101.84|99.04|101.75|98.95|101.92|99.12|101.62|98.82|0
1641265800000|2022-01-04 03:10:00|101.67|98.87|101.75|98.95|101.84|99.04|101.67|98.87|0
1641266100000|2022-01-04 03:15:00|101.83|99.03|102.09|99.29|102.09|99.29|101.83|99.03|0
1641266400000|2022-01-04 03:20:00|102.17|99.37|102.51|99.71|102.6|99.8|102.09|99.29|0
1641266700000|2022-01-04 03:25:00|102.43|99.63|102.43|99.63|102.6|99.8|102.43|99.63|0
1641267000000|2022-01-04 03:30:00|102.51|99.71|102.55|99.75|102.59|99.79|102.34|99.54|0
1641267300000|2022-01-04 03:35:00|102.59|99.79|102.51|99.71|102.59|99.79|102.34|99.54|0
1641267600000|2022-01-04 03:40:00|102.55|99.75|102.76|99.96|102.76|99.96|102.51|99.71|0
1641267900000|2022-01-04 03:45:00|102.68|99.88|102.67|99.87|102.85|100.05|102.67|99.87|0
1641268200000|2022-01-04 03:50:00|102.59|99.79|102.42|99.62|102.59|99.79|102.42|99.62|0
1641268500000|2022-01-04 03:55:00|102.46|99.66|102.59|99.79|102.67|99.87|102.42|99.62|0
1641268800000|2022-01-04 04:00:00|102.67|99.87|102.67|99.87|102.76|99.96|102.59|99.79|0
1641269100000|2022-01-04 04:05:00|102.58|99.78|102.75|99.95|102.75|99.95|102.5|99.7|0
1641269400000|2022-01-04 04:10:00|102.67|99.87|102.75|99.95|102.75|99.95|102.67|99.87|0
1641269700000|2022-01-04 04:15:00|102.67|99.87|102.92|100.12|102.92|100.12|102.67|99.87|0
1641270000000|2022-01-04 04:20:00|103.01|100.21|103.69|100.89|103.69|100.89|103.01|100.21|0
1641270300000|2022-01-04 04:25:00|103.61|100.81|103.73|100.93|103.78|100.98|103.43|100.63|0
1641270600000|2022-01-04 04:30:00|103.69|100.89|103.69|100.89|103.86|101.06|103.69|100.89|0
1641270900000|2022-01-04 04:35:00|103.78|100.98|103.69|100.89|103.78|100.98|103.6|100.8|0
1641271200000|2022-01-04 04:40:00|103.6|100.8|103.69|100.89|103.77|100.97|103.6|100.8|0
1641271500000|2022-01-04 04:45:00|103.77|100.97|103.86|101.06|103.94|101.14|103.69|100.89|0
1641271800000|2022-01-04 04:50:00|103.9|101.1|104.29|101.49|104.29|101.49|103.86|101.06|0
1641272100000|2022-01-04 04:55:00|104.2|101.4|104.11|101.31|104.2|101.4|104.11|101.31|0
1641272400000|2022-01-04 05:00:00|104.2|101.4|104.2|101.4|104.37|101.57|104.11|101.31|0
1641272700000|2022-01-04 05:05:00|104.28|101.48|104.28|101.48|104.28|101.48|104.19|101.39|0
1641273000000|2022-01-04 05:10:00|104.37|101.57|104.45|101.65|104.54|101.74|104.28|101.48|0
1641273300000|2022-01-04 05:15:00|104.37|101.57|104.88|102.08|104.88|102.08|104.32|101.52|0
1641273600000|2022-01-04 05:20:00|104.8|102|104.97|102.17|104.97|102.17|104.8|102|0
1641273900000|2022-01-04 05:25:00|104.88|102.08|105.05|102.25|105.05|102.25|104.71|101.91|0
1641274200000|2022-01-04 05:30:00|104.97|102.17|104.97|102.17|105.05|102.25|104.79|101.99|0
1641274500000|2022-01-04 05:35:00|105.05|102.25|105.05|102.25|105.14|102.34|104.96|102.16|0
1641274800000|2022-01-04 05:40:00|104.96|102.16|105.14|102.34|105.22|102.42|104.96|102.16|0
1641275100000|2022-01-04 05:45:00|105.05|102.25|105.22|102.42|105.22|102.42|105.05|102.25|0
1641275400000|2022-01-04 05:50:00|105.13|102.33|105.13|102.33|105.22|102.42|105.05|102.25|0
1641275700000|2022-01-04 05:55:00|105.22|102.42|105.04|102.24|105.31|102.51|105.04|102.24|0
1641276000000|2022-01-04 06:00:00|105.13|102.33|105.13|102.33|105.13|102.33|104.95|102.15|0
1641276300000|2022-01-04 06:05:00|105.17|102.37|105.3|102.5|105.48|102.68|105.17|102.37|0
1641276600000|2022-01-04 06:10:00|105.39|102.59|105.3|102.5|105.47|102.67|105.3|102.5|0
1641276900000|2022-01-04 06:15:00|105.25|102.45|104.6|101.8|105.25|102.45|104.6|101.8|0
1641277200000|2022-01-04 06:20:00|104.52|101.72|104.69|101.89|104.69|101.89|104.43|101.63|0
1641277500000|2022-01-04 06:25:00|104.6|101.8|104.51|101.71|104.69|101.89|104.42|101.62|0
1641277800000|2022-01-04 06:30:00|104.47|101.67|104.68|101.88|104.68|101.88|104.42|101.62|0
1641278100000|2022-01-04 06:35:00|104.77|101.97|104.77|101.97|104.86|102.06|104.59|101.79|0
1641278400000|2022-01-04 06:40:00|104.85|102.05|104.81|102.01|105.03|102.23|104.77|101.97|0
1641278700000|2022-01-04 06:45:00|104.77|101.97|104.85|102.05|104.94|102.14|104.55|101.75|0
1641279000000|2022-01-04 06:50:00|104.76|101.96|104.85|102.05|105.02|102.22|104.68|101.88|0
1641279300000|2022-01-04 06:55:00|104.89|102.09|104.76|101.96|104.94|102.14|104.67|101.87|0
1641279600000|2022-01-04 07:00:00|104.59|101.79|104.07|101.27|104.59|101.79|103.89|101.09|0
1641279900000|2022-01-04 07:05:00|103.98|101.18|103.72|100.92|104.15|101.35|103.63|100.83|0
1641280200000|2022-01-04 07:10:00|103.76|100.96|104.15|101.35|104.24|101.44|103.63|100.83|0
1641280500000|2022-01-04 07:15:00|104.19|101.39|103.89|101.09|104.24|101.44|103.8|101|0
1641280800000|2022-01-04 07:20:00|103.8|101|103.8|101|103.89|101.09|103.63|100.83|0
1641281100000|2022-01-04 07:25:00|103.84|101.04|103.88|101.08|104.14|101.34|103.8|101|0
1641281400000|2022-01-04 07:30:00|103.93|101.13|104.31|101.51|104.4|101.6|103.93|101.13|0
1641281700000|2022-01-04 07:35:00|104.23|101.43|104.31|101.51|104.49|101.69|104.14|101.34|0
1641282000000|2022-01-04 07:40:00|104.23|101.43|104.74|101.94|104.74|101.94|104.23|101.43|0
1641282300000|2022-01-04 07:45:00|104.7|101.9|104.48|101.68|104.74|101.94|104.31|101.51|0
1641282600000|2022-01-04 07:50:00|104.4|101.6|104.74|101.94|104.91|102.11|104.4|101.6|0
1641282900000|2022-01-04 07:55:00|104.65|101.85|105|102.2|105.04|102.24|104.39|101.59|0
1641283200000|2022-01-04 08:00:00|105.09|102.29|104.56|101.76|105.09|102.29|104.13|101.33|0
1641283500000|2022-01-04 08:05:00|104.09|101.89|103.92|101.72|104.78|102.58|103.83|101.63|0
1641283800000|2022-01-04 08:10:00|103.87|101.67|103.48|101.28|103.92|101.72|103.4|101.2|0
1641284100000|2022-01-04 08:15:00|103.57|101.37|104|101.8|104|101.8|103.22|101.02|0
1641284400000|2022-01-04 08:20:00|103.95|101.75|104.34|102.14|104.43|102.23|103.74|101.54|0
1641284700000|2022-01-04 08:25:00|104.26|102.06|104.84|102.64|104.84|102.64|103.91|101.71|0
1641285000000|2022-01-04 08:30:00|104.93|102.73|104.84|102.64|105.01|102.81|104.36|102.16|0
1641285300000|2022-01-04 08:35:00|104.79|102.59|104.92|102.72|105.1|102.9|104.58|102.38|0
1641285600000|2022-01-04 08:40:00|105.01|102.81|104.23|102.03|105.36|103.16|104.23|102.03|0
1641285900000|2022-01-04 08:45:00|104.31|102.11|104.57|102.37|104.66|102.46|104.23|102.03|0
1641286200000|2022-01-04 08:50:00|104.53|102.33|104.44|102.24|104.66|102.46|104.14|101.94|0
1641286500000|2022-01-04 08:55:00|104.4|102.2|104.18|101.98|104.53|102.33|103.88|101.68|0
1641286800000|2022-01-04 09:00:00|104.14|101.94|104.39|102.19|104.48|102.28|104.05|101.85|0
1641287100000|2022-01-04 09:05:00|104.31|102.11|104.39|102.19|104.61|102.41|104.26|102.06|0
1641287400000|2022-01-04 09:10:00|104.48|102.28|104.69|102.49|104.74|102.54|104.39|102.19|0
1641287700000|2022-01-04 09:15:00|104.65|102.45|105|102.8|105|102.8|104.65|102.45|0
1641288000000|2022-01-04 09:20:00|104.91|102.71|104.73|102.53|105|102.8|104.65|102.45|0
1641288300000|2022-01-04 09:25:00|104.82|102.62|104.64|102.44|104.82|102.62|104.56|102.36|0
1641288600000|2022-01-04 09:30:00|104.6|102.4|104.3|102.1|104.73|102.53|104.3|102.1|0
1641288900000|2022-01-04 09:35:00|104.21|102.01|104.38|102.18|104.47|102.27|104.08|101.88|0
1641289200000|2022-01-04 09:40:00|104.42|102.22|104.81|102.61|104.81|102.61|104.21|102.01|0
1641289500000|2022-01-04 09:45:00|104.73|102.53|104.81|102.61|104.9|102.7|104.64|102.44|0
1641289800000|2022-01-04 09:50:00|104.9|102.7|104.9|102.7|105.07|102.87|104.9|102.7|0
1641290100000|2022-01-04 09:55:00|104.81|102.61|105.15|102.95|105.15|102.95|104.81|102.61|0
1641290400000|2022-01-04 10:00:00|105.24|103.04|105.68|103.48|105.68|103.48|105.24|103.04|0
1641290700000|2022-01-04 10:05:00|105.59|103.39|106.2|104|106.29|104.09|105.41|103.21|0
1641291000000|2022-01-04 10:10:00|106.11|103.91|106.81|104.61|107.25|105.05|106.11|103.91|0
1641291300000|2022-01-04 10:15:00|106.72|104.52|106.98|104.78|106.98|104.78|106.46|104.26|0
1641291600000|2022-01-04 10:20:00|107.07|104.87|107.78|105.58|107.87|105.67|106.9|104.7|0
1641291900000|2022-01-04 10:25:00|107.87|105.67|107.86|105.66|108.04|105.84|107.51|105.31|0
1641292200000|2022-01-04 10:30:00|107.91|105.71|108.13|105.93|108.22|106.02|107.69|105.49|0
1641292500000|2022-01-04 10:35:00|108.04|105.84|107.77|105.57|108.13|105.93|107.6|105.4|0
1641292800000|2022-01-04 10:40:00|107.86|105.66|108.12|105.92|108.12|105.92|107.68|105.48|0
1641293100000|2022-01-04 10:45:00|108.17|105.97|108.29|106.09|108.47|106.27|107.77|105.57|0
1641293400000|2022-01-04 10:50:00|108.38|106.18|107.85|105.65|108.47|106.27|107.85|105.65|0
1641293700000|2022-01-04 10:55:00|107.94|105.74|108.38|106.18|108.38|106.18|107.85|105.65|0
1641294000000|2022-01-04 11:00:00|108.29|106.09|108.82|106.62|109.17|106.97|107.85|105.65|0
1641294300000|2022-01-04 11:05:00|108.91|106.71|109.26|107.06|109.35|107.15|108.77|106.57|0
1641294600000|2022-01-04 11:10:00|109.44|107.24|109.35|107.15|109.62|107.42|109.17|106.97|0
1641294900000|2022-01-04 11:15:00|109.39|107.19|109.26|107.06|109.53|107.33|109.17|106.97|0
1641295200000|2022-01-04 11:20:00|109.35|107.15|110.19|107.99|110.46|108.26|109.17|106.97|0
1641295500000|2022-01-04 11:25:00|110.01|107.81|109.83|107.63|110.19|107.99|109.65|107.45|0
1641295800000|2022-01-04 11:30:00|109.78|107.58|109.56|107.36|110.01|107.81|109.56|107.36|0
1641296100000|2022-01-04 11:35:00|109.47|107.27|109.83|107.63|109.91|107.71|109.38|107.18|0
1641296400000|2022-01-04 11:40:00|109.87|107.67|109.56|107.36|109.87|107.67|109.47|107.27|0
1641296700000|2022-01-04 11:45:00|109.65|107.45|109.82|107.62|109.82|107.62|109.56|107.36|0
1641297000000|2022-01-04 11:50:00|109.91|107.71|110|107.8|110|107.8|109.82|107.62|0
1641297300000|2022-01-04 11:55:00|109.91|107.71|109.28|107.08|110|107.8|109.2|107|0
1641297600000|2022-01-04 12:00:00|109.2|107|109.02|106.82|109.37|107.17|109.02|106.82|0
1641297900000|2022-01-04 12:05:00|109.11|106.91|109.19|106.99|109.46|107.26|109.02|106.82|0
1641298200000|2022-01-04 12:10:00|109.1|106.9|108.75|106.55|109.46|107.26|108.75|106.55|0
1641298500000|2022-01-04 12:15:00|108.66|106.46|108.66|106.46|109.01|106.81|108.57|106.37|0
1641298800000|2022-01-04 12:20:00|108.7|106.5|107.69|105.49|108.83|106.63|107.6|105.4|0
1641299100000|2022-01-04 12:25:00|107.6|105.4|107.07|104.87|107.6|105.4|106.46|104.26|0
1641299400000|2022-01-04 12:30:00|106.98|104.78|107.86|105.66|107.86|105.66|106.72|104.52|0
1641299700000|2022-01-04 12:35:00|107.77|105.57|107.15|104.95|107.95|105.75|107.15|104.95|0
1641300000000|2022-01-04 12:40:00|107.24|105.04|107.5|105.3|107.85|105.65|107.07|104.87|0
1641300300000|2022-01-04 12:45:00|107.33|105.13|107.33|105.13|107.77|105.57|107.24|105.04|0
1641300600000|2022-01-04 12:50:00|107.24|105.04|107.15|104.95|107.41|105.21|106.89|104.69|0
1641300900000|2022-01-04 12:55:00|107.24|105.04|107.85|105.65|108.02|105.82|107.15|104.95|0
1641301200000|2022-01-04 13:00:00|107.8|105.6|107.67|105.47|108.02|105.82|107.5|105.3|0
1641301500000|2022-01-04 13:05:00|107.76|105.56|108.11|105.91|108.2|106|107.58|105.38|0
1641301800000|2022-01-04 13:10:00|108.02|105.82|108.64|106.44|108.64|106.44|107.97|105.77|0
1641302100000|2022-01-04 13:15:00|108.55|106.35|108.9|106.7|108.99|106.79|108.19|105.99|0
1641302400000|2022-01-04 13:20:00|108.81|106.61|109.52|107.32|109.88|107.68|108.81|106.61|0
1641302700000|2022-01-04 13:25:00|109.61|107.41|109.34|107.14|109.7|107.5|108.94|106.74|0
1641303000000|2022-01-04 13:30:00|109.29|107.09|108.89|106.69|109.52|107.32|108.81|106.61|0
1641303300000|2022-01-04 13:35:00|108.81|106.61|108.8|106.6|108.89|106.69|108.28|106.08|0
1641303600000|2022-01-04 13:40:00|108.72|106.52|108.89|106.69|109.07|106.87|108.54|106.34|0
1641303900000|2022-01-04 13:45:00|108.8|106.6|108.27|106.07|108.89|106.69|108.27|106.07|0
1641304200000|2022-01-04 13:50:00|108.36|106.16|109.11|106.91|109.15|106.95|108.36|106.16|0
1641304500000|2022-01-04 13:55:00|109.06|106.86|109.06|106.86|109.24|107.04|108.97|106.77|0
1641304800000|2022-01-04 14:00:00|109.15|106.95|108.18|105.98|109.42|107.22|108.18|105.98|0
1641305100000|2022-01-04 14:05:00|108.26|106.06|108.88|106.68|108.97|106.77|108.26|106.06|0
1641305400000|2022-01-04 14:10:00|108.84|106.64|109.23|107.03|109.59|107.39|108.79|106.59|0
1641305700000|2022-01-04 14:15:00|109.15|106.95|109.05|106.85|109.32|107.12|108.88|106.68|0
1641306000000|2022-01-04 14:20:00|109.14|106.94|109.32|107.12|109.32|107.12|109.05|106.85|0
1641306300000|2022-01-04 14:25:00|109.23|107.03|108.7|106.5|109.23|107.03|108.43|106.23|0
1641306600000|2022-01-04 14:30:00|108.79|106.59|109.76|107.56|109.94|107.74|107.81|105.61|0
1641306900000|2022-01-04 14:35:00|109.49|107.29|110.11|107.91|110.92|108.72|108.52|106.32|0
1641307200000|2022-01-04 14:40:00|110.2|108|110.11|107.91|111.01|108.81|109.4|107.2|0
1641307500000|2022-01-04 14:45:00|110.29|108.09|109.75|107.55|110.65|108.45|109.58|107.38|0
1641307800000|2022-01-04 14:50:00|109.58|107.38|110.47|108.27|110.47|108.27|108.69|106.49|0
1641308100000|2022-01-04 14:55:00|110.65|108.45|109.93|107.73|110.73|108.53|109.57|107.37|0
1641308400000|2022-01-04 15:00:00|109.88|107.68|108.51|106.31|109.93|107.73|107.54|105.34|0
1641308700000|2022-01-04 15:05:00|108.42|106.22|108.95|106.75|108.95|106.75|107.89|105.69|0
1641309000000|2022-01-04 15:10:00|108.86|106.66|108.24|106.04|109.48|107.28|107.62|105.42|0
1641309300000|2022-01-04 15:15:00|108.1|105.9|107.36|105.16|108.68|106.48|107.18|104.98|0
1641309600000|2022-01-04 15:20:00|107.44|105.24|108.15|105.95|108.85|106.65|107.01|104.81|0
1641309900000|2022-01-04 15:25:00|108.19|105.99|109.65|107.45|109.65|107.45|106.65|104.45|0
1641310200000|2022-01-04 15:30:00|109.74|107.54|107.88|105.68|110.27|108.07|107.83|105.63|0
1641310500000|2022-01-04 15:35:00|108.14|105.94|106.39|104.19|108.23|106.03|106.39|104.19|0
1641310800000|2022-01-04 15:40:00|106.56|104.36|106.36|104.16|107.35|105.15|105.78|103.58|0
1641311100000|2022-01-04 15:45:00|106.18|103.98|106.61|104.41|107.14|104.94|105.83|103.63|0
1641311400000|2022-01-04 15:50:00|106.7|104.5|105.48|103.28|106.96|104.76|105.23|103.03|0
1641311700000|2022-01-04 15:55:00|105.4|103.2|103.42|101.22|105.4|103.2|103.08|100.88|0
1641312000000|2022-01-04 16:00:00|103.34|101.14|99.46|97.26|103.51|101.31|99.29|97.09|0
1641312300000|2022-01-04 16:05:00|99.62|97.42|103.88|101.68|104.14|101.94|99.62|97.42|0
1641312600000|2022-01-04 16:10:00|103.8|101.6|104.05|101.85|104.22|102.02|102.7|100.5|0
1641312900000|2022-01-04 16:15:00|103.96|101.76|103.54|101.34|103.96|101.76|102.7|100.5|0
1641313200000|2022-01-04 16:20:00|103.62|101.42|102.86|100.66|103.62|101.42|101.6|99.4|0
1641313500000|2022-01-04 16:25:00|102.78|100.58|103.2|101|103.37|101.17|101.77|99.57|0
1641313800000|2022-01-04 16:30:00|103.11|100.91|104.81|102.61|104.81|102.61|102.94|100.74|0
1641314100000|2022-01-04 16:35:00|104.9|102.7|105.06|102.86|105.06|102.86|104.3|102.1|0
1641314400000|2022-01-04 16:40:00|104.98|102.78|105.32|103.12|105.32|103.12|104.21|102.01|0
1641314700000|2022-01-04 16:45:00|105.41|103.21|106.44|104.24|106.78|104.58|105.23|103.03|0
1641315000000|2022-01-04 16:50:00|106.35|104.15|106.35|104.15|106.52|104.32|105.66|103.46|0
1641315300000|2022-01-04 16:55:00|106.26|104.06|105.06|102.86|106.43|104.23|104.8|102.6|0
1641315600000|2022-01-04 17:00:00|105.01|102.81|104.46|102.26|105.4|103.2|104.2|102|0
1641315900000|2022-01-04 17:05:00|104.63|102.43|104.37|102.17|104.88|102.68|103.86|101.66|0
1641316200000|2022-01-04 17:10:00|104.46|102.26|105.74|103.54|105.82|103.62|104.37|102.17|0
1641316500000|2022-01-04 17:15:00|105.65|103.45|103.22|101.02|106.92|104.72|103.22|101.02|0
1641316800000|2022-01-04 17:20:00|103.13|100.93|102.79|100.59|103.47|101.27|102.79|100.59|0
1641317100000|2022-01-04 17:25:00|102.7|100.5|102.53|100.33|103.13|100.93|102.45|100.25|0
1641317400000|2022-01-04 17:30:00|102.45|100.25|102.02|99.82|102.45|100.25|101.51|99.31|0
1641317700000|2022-01-04 17:35:00|102.1|99.9|102.19|99.99|102.7|100.5|102.1|99.9|0
1641318000000|2022-01-04 17:40:00|102.27|100.07|101.59|99.39|102.36|100.16|101.51|99.31|0
1641318300000|2022-01-04 17:45:00|101.68|99.48|101.09|98.89|102.31|100.11|100.83|98.63|0
1641318600000|2022-01-04 17:50:00|101.25|99.05|100.75|98.55|101.59|99.39|100.41|98.21|0
1641318900000|2022-01-04 17:55:00|100.83|98.63|99.99|97.79|101|98.8|99.66|97.46|0
1641319200000|2022-01-04 18:00:00|99.91|97.71|100.49|98.29|100.66|98.46|99.41|97.21|0
1641319500000|2022-01-04 18:05:00|100.41|98.21|100.83|98.63|101.67|99.47|100.41|98.21|0
1641319800000|2022-01-04 18:10:00|100.99|98.79|100.4|98.2|100.99|98.79|100.24|98.04|0
1641320100000|2022-01-04 18:15:00|100.49|98.29|99.61|97.41|100.66|98.46|99.48|97.28|0
1641320400000|2022-01-04 18:20:00|99.65|97.45|100.07|97.87|100.23|98.03|99.32|97.12|0
1641320700000|2022-01-04 18:25:00|99.98|97.78|99.98|97.78|100.99|98.79|99.73|97.53|0
1641321000000|2022-01-04 18:30:00|99.9|97.7|97.66|95.46|99.98|97.78|97.58|95.38|0
1641321300000|2022-01-04 18:35:00|97.58|95.38|98.56|96.36|98.98|96.78|97.49|95.29|0
1641321600000|2022-01-04 18:40:00|98.4|96.2|98.56|96.36|98.89|96.69|98.07|95.87|0
1641321900000|2022-01-04 18:45:00|98.64|96.44|98.39|96.19|98.98|96.78|98.31|96.11|0
1641322200000|2022-01-04 18:50:00|98.31|96.11|97.32|95.12|98.31|96.11|96.75|94.55|0
1641322500000|2022-01-04 18:55:00|97.24|95.04|96.42|94.22|97.24|95.04|96.1|93.9|0
1641322800000|2022-01-04 19:00:00|96.26|94.06|98.22|96.02|98.22|96.02|96.26|94.06|0
1641323100000|2022-01-04 19:05:00|98.14|95.94|97.48|95.28|98.31|96.11|97.23|95.03|0
1641323400000|2022-01-04 19:10:00|97.4|95.2|98.72|96.52|98.72|96.52|97.15|94.95|0
1641323700000|2022-01-04 19:15:00|98.8|96.6|98.01|95.81|99.3|97.1|97.84|95.64|0
1641324000000|2022-01-04 19:20:00|97.93|95.73|97.35|95.15|98.26|96.06|97.26|95.06|0
1641324300000|2022-01-04 19:25:00|97.26|95.06|97.92|95.72|98.25|96.05|97.26|95.06|0
1641324600000|2022-01-04 19:30:00|98|95.8|99.25|97.05|100.25|98.05|97.84|95.64|0
1641324900000|2022-01-04 19:35:00|99.42|97.22|99.08|96.88|99.5|97.3|98.91|96.71|0
1641325200000|2022-01-04 19:40:00|99.16|96.96|100.5|98.3|100.59|98.39|99.08|96.88|0
1641325500000|2022-01-04 19:45:00|100.33|98.13|100.67|98.47|101.01|98.81|100.08|97.88|0
1641325800000|2022-01-04 19:50:00|100.84|98.64|101.01|98.81|101.34|99.14|100.5|98.3|0
1641326100000|2022-01-04 19:55:00|100.84|98.64|100.83|98.63|101.05|98.85|100.58|98.38|0
1641326400000|2022-01-04 20:00:00|100.92|98.72|101.76|99.56|101.85|99.65|100.83|98.63|0
1641326700000|2022-01-04 20:05:00|101.68|99.48|101.85|99.65|102.02|99.82|101.42|99.22|0
1641327000000|2022-01-04 20:10:00|101.93|99.73|102.44|100.24|102.7|100.5|101.93|99.73|0
1641327300000|2022-01-04 20:15:00|102.53|100.33|102.52|100.32|102.78|100.58|102.01|99.81|0
1641327600000|2022-01-04 20:20:00|102.61|100.41|103.29|101.09|103.9|101.7|102.61|100.41|0
1641327900000|2022-01-04 20:25:00|103.38|101.18|103.72|101.52|103.89|101.69|102.86|100.66|0
1641328200000|2022-01-04 20:30:00|103.81|101.61|103.03|100.83|103.81|101.61|102.61|100.41|0
1641328500000|2022-01-04 20:35:00|102.86|100.66|101.89|99.69|104.25|102.05|101.55|99.35|0
1641328800000|2022-01-04 20:40:00|101.98|99.78|102.83|100.63|103.18|100.98|101.72|99.52|0
1641329100000|2022-01-04 20:45:00|102.92|100.72|103.78|101.58|103.87|101.67|102.75|100.55|0
1641329400000|2022-01-04 20:50:00|103.43|101.23|102.23|100.03|104.82|102.62|102.23|100.03|0
1641329700000|2022-01-04 20:55:00|101.72|99.52|99.85|97.65|101.8|99.6|99.85|97.65|0
1641330000000|2022-01-04 21:00:00|100.1|97.9|99.68|97.48|100.44|98.24|99.35|97.15|0
1641330300000|2022-01-04 21:05:00|99.6|97.4|99.85|97.65|100.27|98.07|99.51|97.31|0
1641330600000|2022-01-04 21:10:00|99.76|97.56|100.59|98.39|101.01|98.81|99.17|96.97|0
1641330900000|2022-01-04 21:15:00|100.93|98.13|101.48|98.68|101.48|98.68|100.64|97.84|0
1641331200000|2022-01-04 21:20:00|101.65|98.85|101.65|98.85|101.73|98.93|101.48|98.68|0
1641331500000|2022-01-04 21:25:00|101.56|98.76|101.22|98.42|101.65|98.85|101.06|98.26|0
1641331800000|2022-01-04 21:30:00|101.14|98.34|100.88|98.08|101.31|98.51|100.72|97.92|0
1641332100000|2022-01-04 21:35:00|101.05|98.25|101.14|98.34|101.22|98.42|100.97|98.17|0
1641332400000|2022-01-04 21:40:00|101.22|98.42|101.39|98.59|101.47|98.67|101.22|98.42|0
1641332700000|2022-01-04 21:45:00|101.34|98.54|101.22|98.42|101.39|98.59|100.96|98.16|0
1641333000000|2022-01-04 21:50:00|101.13|98.33|101.13|98.33|101.13|98.33|101.05|98.25|0
1641333300000|2022-01-04 21:55:00|101.21|98.41|101.47|98.67|101.51|98.71|101.05|98.25|0
1641333600000|2022-01-04 22:00:00|101.38|98.58|101.23|98.43|101.38|98.58|101.23|98.43|0
1641333900000|2022-01-04 22:05:00|101.34|98.54|101.29|98.49|101.37|98.57|101.29|98.49|0
1641334200000|2022-01-04 22:10:00|101.27|98.47|101.25|98.45|101.29|98.49|101.23|98.43|0
1641334500000|2022-01-04 22:15:00|101.2|98.4|101.31|98.51|101.31|98.51|101.18|98.38|0
1641334800000|2022-01-04 22:20:00|101.26|98.46|101.39|98.59|101.42|98.62|101.26|98.46|0
1641335100000|2022-01-04 22:25:00|101.31|98.51|101.32|98.52|101.4|98.6|101.31|98.51|0
1641335400000|2022-01-04 22:30:00|101.33|98.53|101.22|98.42|101.38|98.58|101.22|98.42|0
1641335700000|2022-01-04 22:35:00|101.26|98.46|101.18|98.38|101.26|98.46|101.17|98.37|0
1641336000000|2022-01-04 22:40:00|101.22|98.42|101.18|98.38|101.22|98.42|101.17|98.37|0
1641336300000|2022-01-04 22:45:00|101.19|98.39|101.2|98.4|101.21|98.41|101.16|98.36|0
1641336600000|2022-01-04 22:50:00|101.19|98.39|101.2|98.4|101.2|98.4|101.19|98.39|0
1641336900000|2022-01-04 22:55:00|101.26|98.46|101.2|98.4|101.26|98.46|101.14|98.34|0
1641337200000|2022-01-04 23:00:00|101.32|98.52|101.27|98.47|101.65|98.85|101.11|98.31|0
1641337500000|2022-01-04 23:05:00|101.36|98.56|100.77|97.97|101.53|98.73|100.77|97.97|0
1641337800000|2022-01-04 23:10:00|100.93|98.13|100.97|98.17|101.19|98.39|100.85|98.05|0
1641338100000|2022-01-04 23:15:00|100.93|98.13|100.17|97.37|100.93|98.13|100.17|97.37|0
1641338400000|2022-01-04 23:20:00|100.26|97.46|99.84|97.04|100.26|97.46|99.67|96.87|0
1641338700000|2022-01-04 23:25:00|99.79|96.99|100.09|97.29|100.51|97.71|99.67|96.87|0
1641339000000|2022-01-04 23:30:00|100|97.2|99.92|97.12|100|97.2|99.58|96.78|0
1641339300000|2022-01-04 23:35:00|99.87|97.07|100|97.2|100.08|97.28|99.75|96.95|0
1641339600000|2022-01-04 23:40:00|99.92|97.12|99.75|96.95|100.08|97.28|99.58|96.78|0
1641339900000|2022-01-04 23:45:00|99.83|97.03|99.33|96.53|99.83|97.03|99.24|96.44|0
1641340200000|2022-01-04 23:50:00|99.37|96.57|99.58|96.78|99.74|96.94|99.33|96.53|0
1641340500000|2022-01-04 23:55:00|99.66|96.86|99.57|96.77|99.82|97.02|99.41|96.61|0
1641340800000|2022-01-05 00:00:00|99.66|96.86|99.15|96.35|99.91|97.11|98.82|96.02|0
1641341100000|2022-01-05 00:05:00|99.24|96.44|98.99|96.19|99.32|96.52|98.61|95.81|0
1641341400000|2022-01-05 00:10:00|99.07|96.27|99.19|96.39|99.32|96.52|98.74|95.94|0
1641341700000|2022-01-05 00:15:00|99.15|96.35|98.57|95.77|99.32|96.52|98.57|95.77|0
1641342000000|2022-01-05 00:20:00|98.65|95.85|99.15|96.35|99.23|96.43|98.48|95.68|0
1641342300000|2022-01-05 00:25:00|99.1|96.3|98.94|96.14|99.15|96.35|98.85|96.05|0
1641342600000|2022-01-05 00:30:00|98.98|96.18|98.73|95.93|98.98|96.18|98.44|95.64|0
1641342900000|2022-01-05 00:35:00|98.89|96.09|98.56|95.76|99.06|96.26|98.31|95.51|0
1641343200000|2022-01-05 00:40:00|98.6|95.8|98.72|95.92|98.81|96.01|98.48|95.68|0
1641343500000|2022-01-05 00:45:00|98.68|95.88|98.81|96.01|98.89|96.09|98.56|95.76|0
1641343800000|2022-01-05 00:50:00|98.72|95.92|99.05|96.25|99.14|96.34|98.72|95.92|0
1641344100000|2022-01-05 00:55:00|99.09|96.29|99.14|96.34|99.22|96.42|98.97|96.17|0
1641344400000|2022-01-05 01:00:00|99.22|96.42|99.22|96.42|99.38|96.58|99.05|96.25|0
1641344700000|2022-01-05 01:05:00|99.13|96.33|98.96|96.16|99.38|96.58|98.96|96.16|0
1641345000000|2022-01-05 01:10:00|98.88|96.08|99.63|96.83|99.63|96.83|98.72|95.92|0
1641345300000|2022-01-05 01:15:00|99.71|96.91|100.21|97.41|100.55|97.75|99.63|96.83|0
1641345600000|2022-01-05 01:20:00|100.3|97.5|100.04|97.24|100.3|97.5|99.79|96.99|0
1641345900000|2022-01-05 01:25:00|99.96|97.16|99.54|96.74|99.96|97.16|99.54|96.74|0
1641346200000|2022-01-05 01:30:00|99.46|96.66|98.38|95.58|99.46|96.66|98.13|95.33|0
1641346500000|2022-01-05 01:35:00|98.46|95.66|98.12|95.32|98.62|95.82|97.8|95|0
1641346800000|2022-01-05 01:40:00|98.04|95.24|97.88|95.08|98.21|95.41|97.63|94.83|0
1641347100000|2022-01-05 01:45:00|97.91|95.11|97.21|94.41|97.91|95.11|96.81|94.01|0
1641347400000|2022-01-05 01:50:00|97.13|94.33|97.58|94.78|97.79|94.99|97.13|94.33|0
1641347700000|2022-01-05 01:55:00|97.54|94.74|97.54|94.74|97.79|94.99|97.46|94.66|0
1641348000000|2022-01-05 02:00:00|97.62|94.82|97.54|94.74|98.12|95.32|97.54|94.74|0
1641348300000|2022-01-05 02:05:00|97.46|94.66|97.45|94.65|97.62|94.82|97.21|94.41|0
1641348600000|2022-01-05 02:10:00|97.62|94.82|97.86|95.06|98.11|95.31|97.54|94.74|0
1641348900000|2022-01-05 02:15:00|97.9|95.1|98.28|95.48|98.36|95.56|97.9|95.1|0
1641349200000|2022-01-05 02:20:00|98.23|95.43|98.03|95.23|98.23|95.43|97.94|95.14|0
1641349500000|2022-01-05 02:25:00|98.11|95.31|97.69|94.89|98.19|95.39|97.69|94.89|0
1641349800000|2022-01-05 02:30:00|97.61|94.81|97.86|95.06|98.02|95.22|97.36|94.56|0
1641350100000|2022-01-05 02:35:00|97.94|95.14|97.61|94.81|98.02|95.22|97.53|94.73|0
1641350400000|2022-01-05 02:40:00|97.53|94.73|97.36|94.56|97.53|94.73|97.28|94.48|0
1641350700000|2022-01-05 02:45:00|97.44|94.64|97.6|94.8|97.69|94.89|97.36|94.56|0
1641351000000|2022-01-05 02:50:00|97.69|94.89|97.69|94.89|97.85|95.05|97.6|94.8|0
1641351300000|2022-01-05 02:55:00|97.6|94.8|98.01|95.21|98.18|95.38|97.6|94.8|0
1641351600000|2022-01-05 03:00:00|98.1|95.3|98.09|95.29|98.26|95.46|97.93|95.13|0
1641351900000|2022-01-05 03:05:00|98.13|95.33|98.09|95.29|98.26|95.46|98.01|95.21|0
1641352200000|2022-01-05 03:10:00|98.01|95.21|97.6|94.8|98.09|95.29|97.51|94.71|0
1641352500000|2022-01-05 03:15:00|97.51|94.71|97.43|94.63|97.51|94.71|97.26|94.46|0
1641352800000|2022-01-05 03:20:00|97.35|94.55|97.59|94.79|97.76|94.96|97.26|94.46|0
1641353100000|2022-01-05 03:25:00|97.51|94.71|97.59|94.79|97.59|94.79|97.43|94.63|0
1641353400000|2022-01-05 03:30:00|97.55|94.75|97.59|94.79|97.75|94.95|97.34|94.54|0
1641353700000|2022-01-05 03:35:00|97.67|94.87|97.92|95.12|98|95.2|97.67|94.87|0
1641354000000|2022-01-05 03:40:00|97.83|95.03|98|95.2|98|95.2|97.83|95.03|0
1641354300000|2022-01-05 03:45:00|97.91|95.11|97.67|94.87|97.91|95.11|97.67|94.87|0
1641354600000|2022-01-05 03:50:00|97.58|94.78|97.95|95.15|97.99|95.19|97.58|94.78|0
1641354900000|2022-01-05 03:55:00|97.99|95.19|98.03|95.23|98.16|95.36|97.83|95.03|0
1641355200000|2022-01-05 04:00:00|97.99|95.19|98.07|95.27|98.24|95.44|97.99|95.19|0
1641355500000|2022-01-05 04:05:00|97.99|95.19|97.91|95.11|97.99|95.19|97.82|95.02|0
1641355800000|2022-01-05 04:10:00|97.99|95.19|97.9|95.1|97.99|95.19|97.9|95.1|0
1641356100000|2022-01-05 04:15:00|97.82|95.02|97.82|95.02|97.9|95.1|97.74|94.94|0
1641356400000|2022-01-05 04:20:00|97.9|95.1|97.98|95.18|97.98|95.18|97.82|95.02|0
1641356700000|2022-01-05 04:25:00|97.94|95.14|97.82|95.02|97.94|95.14|97.82|95.02|0
1641357000000|2022-01-05 04:30:00|97.73|94.93|97.57|94.77|97.73|94.93|97.49|94.69|0
1641357300000|2022-01-05 04:35:00|97.65|94.85|97.4|94.6|97.65|94.85|97.24|94.44|0
1641357600000|2022-01-05 04:40:00|97.48|94.68|97.56|94.76|97.65|94.85|97.48|94.68|0
1641357900000|2022-01-05 04:45:00|97.65|94.85|97.85|95.05|97.85|95.05|97.56|94.76|0
1641358200000|2022-01-05 04:50:00|97.81|95.01|97.64|94.84|97.89|95.09|97.56|94.76|0
1641358500000|2022-01-05 04:55:00|97.56|94.76|97.64|94.84|97.64|94.84|97.56|94.76|0
1641358800000|2022-01-05 05:00:00|97.72|94.92|97.39|94.59|97.76|94.96|97.15|94.35|0
1641359100000|2022-01-05 05:05:00|97.35|94.55|97.14|94.34|97.47|94.67|96.98|94.18|0
1641359400000|2022-01-05 05:10:00|97.23|94.43|97.55|94.75|97.64|94.84|97.14|94.34|0
1641359700000|2022-01-05 05:15:00|97.63|94.83|97.06|94.26|97.63|94.83|96.98|94.18|0
1641360000000|2022-01-05 05:20:00|97.14|94.34|96.56|93.76|97.14|94.34|96.48|93.68|0
1641360300000|2022-01-05 05:25:00|96.65|93.85|96.07|93.27|96.97|94.17|95.83|93.03|0
1641360600000|2022-01-05 05:30:00|96.15|93.35|96.15|93.35|96.56|93.76|96.11|93.31|0
1641360900000|2022-01-05 05:35:00|96.23|93.43|96.64|93.84|96.68|93.88|95.91|93.11|0
1641361200000|2022-01-05 05:40:00|96.6|93.8|96.47|93.67|96.8|94|96.47|93.67|0
1641361500000|2022-01-05 05:45:00|96.39|93.59|96.55|93.75|96.64|93.84|96.31|93.51|0
1641361800000|2022-01-05 05:50:00|96.51|93.71|96.47|93.67|96.55|93.75|96.31|93.51|0
1641362100000|2022-01-05 05:55:00|96.55|93.75|96.31|93.51|96.55|93.75|96.31|93.51|0
1641362400000|2022-01-05 06:00:00|96.22|93.42|96.47|93.67|96.47|93.67|96.22|93.42|0
1641362700000|2022-01-05 06:05:00|96.55|93.75|95.9|93.1|96.55|93.75|95.73|92.93|0
1641363000000|2022-01-05 06:10:00|95.93|93.13|96.5|93.7|96.55|93.75|95.93|93.13|0
1641363300000|2022-01-05 06:15:00|96.55|93.75|96.71|93.91|96.83|94.03|96.46|93.66|0
1641363600000|2022-01-05 06:20:00|96.79|93.99|97.03|94.23|97.04|94.24|96.79|93.99|0
1641363900000|2022-01-05 06:25:00|96.95|94.15|96.87|94.07|97.03|94.23|96.79|93.99|0
1641364200000|2022-01-05 06:30:00|96.79|93.99|96.7|93.9|96.91|94.11|96.54|93.74|0
1641364500000|2022-01-05 06:35:00|96.78|93.98|96.95|94.15|97.03|94.23|96.7|93.9|0
1641364800000|2022-01-05 06:40:00|97.03|94.23|97.93|95.13|97.93|95.13|97.03|94.23|0
1641365100000|2022-01-05 06:45:00|97.85|95.05|98.47|95.67|98.59|95.79|97.85|95.05|0
1641365400000|2022-01-05 06:50:00|98.51|95.71|98.34|95.54|98.59|95.79|98.26|95.46|0
1641365700000|2022-01-05 06:55:00|98.26|95.46|98.17|95.37|98.67|95.87|98.17|95.37|0
1641366000000|2022-01-05 07:00:00|98.3|95.5|98.42|95.62|98.51|95.71|97.76|94.96|0
1641366300000|2022-01-05 07:05:00|98.38|95.58|98.87|96.07|99|96.2|98.34|95.54|0
1641366600000|2022-01-05 07:10:00|98.83|96.03|98.75|95.95|99|96.2|98.58|95.78|0
1641366900000|2022-01-05 07:15:00|98.67|95.87|99|96.2|99|96.2|98.67|95.87|0
1641367200000|2022-01-05 07:20:00|98.95|96.15|98.5|95.7|99|96.2|98.5|95.7|0
1641367500000|2022-01-05 07:25:00|98.58|95.78|98.41|95.61|98.66|95.86|98.25|95.45|0
1641367800000|2022-01-05 07:30:00|98.33|95.53|98.83|96.03|98.83|96.03|98.25|95.45|0
1641368100000|2022-01-05 07:35:00|98.91|96.11|98.08|95.28|98.99|96.19|98.08|95.28|0
1641368400000|2022-01-05 07:40:00|98.16|95.36|98.74|95.94|98.82|96.02|98.08|95.28|0
1641368700000|2022-01-05 07:45:00|98.66|95.86|99.91|97.11|99.91|97.11|98.66|95.86|0
1641369000000|2022-01-05 07:50:00|99.99|97.19|99.82|97.02|100.16|97.36|99.57|96.77|0
1641369300000|2022-01-05 07:55:00|99.9|97.1|99.57|96.77|100.07|97.27|99.48|96.68|0
1641369600000|2022-01-05 08:00:00|99.73|96.93|98.49|95.69|100.66|97.86|98.49|95.69|0
1641369900000|2022-01-05 08:05:00|98.19|95.99|100.76|98.56|100.93|98.73|98.19|95.99|0
1641370200000|2022-01-05 08:10:00|100.68|98.48|101.09|98.89|101.52|99.32|100.26|98.06|0
1641370500000|2022-01-05 08:15:00|101.18|98.98|100.92|98.72|101.6|99.4|100.84|98.64|0
1641370800000|2022-01-05 08:20:00|100.84|98.64|101.26|99.06|101.26|99.06|100|97.8|0
1641371100000|2022-01-05 08:25:00|101.22|99.02|100.92|98.72|101.51|99.31|100.84|98.64|0
1641371400000|2022-01-05 08:30:00|100.96|98.76|100.5|98.3|101.59|99.39|100.5|98.3|0
1641371700000|2022-01-05 08:35:00|100.46|98.26|100.79|98.59|100.79|98.59|100.08|97.88|0
1641372000000|2022-01-05 08:40:00|100.75|98.55|100.75|98.55|101.34|99.14|100.66|98.46|0
1641372300000|2022-01-05 08:45:00|100.92|98.72|100.08|97.88|101|98.8|100.08|97.88|0
1641372600000|2022-01-05 08:50:00|100.16|97.96|100.16|97.96|100.41|98.21|99.99|97.79|0
1641372900000|2022-01-05 08:55:00|100.07|97.87|100.57|98.37|100.74|98.54|99.91|97.71|0
1641373200000|2022-01-05 09:00:00|100.66|98.46|100.91|98.71|101.25|99.05|100.32|98.12|0
1641373500000|2022-01-05 09:05:00|100.95|98.75|101.33|99.13|101.75|99.55|100.91|98.71|0
1641373800000|2022-01-05 09:10:00|101.41|99.21|102.26|100.06|102.34|100.14|101.07|98.87|0
1641374100000|2022-01-05 09:15:00|102|99.8|102.59|100.39|103.19|100.99|102|99.8|0
1641374400000|2022-01-05 09:20:00|102.68|100.48|102.68|100.48|103.1|100.9|102.42|100.22|0
1641374700000|2022-01-05 09:25:00|102.59|100.39|102.5|100.3|102.76|100.56|102.42|100.22|0
1641375000000|2022-01-05 09:30:00|102.55|100.35|102.33|100.13|102.59|100.39|102.2|100|0
1641375300000|2022-01-05 09:35:00|102.37|100.17|101.91|99.71|102.5|100.3|101.91|99.71|0
1641375600000|2022-01-05 09:40:00|101.86|99.66|102.33|100.13|102.58|100.38|101.74|99.54|0
1641375900000|2022-01-05 09:45:00|102.16|99.96|102.16|99.96|102.58|100.38|101.82|99.62|0
1641376200000|2022-01-05 09:50:00|102.2|100|102.28|100.08|102.37|100.17|101.99|99.79|0
1641376500000|2022-01-05 09:55:00|102.33|100.13|102.53|100.33|102.79|100.59|102.07|99.87|0
1641376800000|2022-01-05 10:00:00|102.66|100.46|103.09|100.89|103.43|101.23|102.41|100.21|0
1641377100000|2022-01-05 10:05:00|103.26|101.06|103.68|101.48|103.86|101.66|103|100.8|0
1641377400000|2022-01-05 10:10:00|103.77|101.57|103|100.8|103.85|101.65|102.74|100.54|0
1641377700000|2022-01-05 10:15:00|102.91|100.71|102.83|100.63|103|100.8|102.74|100.54|0
1641378000000|2022-01-05 10:20:00|102.91|100.71|102.74|100.54|103.08|100.88|102.57|100.37|0
1641378300000|2022-01-05 10:25:00|102.82|100.62|103.42|101.22|103.42|101.22|102.78|100.58|0
1641378600000|2022-01-05 10:30:00|103.33|101.13|102.74|100.54|103.76|101.56|102.48|100.28|0
1641378900000|2022-01-05 10:35:00|102.82|100.62|102.22|100.02|102.82|100.62|102.05|99.85|0
1641379200000|2022-01-05 10:40:00|102.31|100.11|101.88|99.68|102.39|100.19|101.8|99.6|0
1641379500000|2022-01-05 10:45:00|101.97|99.77|102.01|99.81|102.22|100.02|101.8|99.6|0
1641379800000|2022-01-05 10:50:00|102.05|99.85|101.79|99.59|102.3|100.1|101.63|99.43|0
1641380100000|2022-01-05 10:55:00|101.88|99.68|101.88|99.68|102.64|100.44|101.79|99.59|0
1641380400000|2022-01-05 11:00:00|101.79|99.59|101.28|99.08|102.05|99.85|101.28|99.08|0
1641380700000|2022-01-05 11:05:00|101.37|99.17|101.45|99.25|101.62|99.42|100.86|98.66|0
1641381000000|2022-01-05 11:10:00|101.41|99.21|101.87|99.67|101.96|99.76|101.11|98.91|0
1641381300000|2022-01-05 11:15:00|101.79|99.59|101.53|99.33|101.96|99.76|101.2|99|0
1641381600000|2022-01-05 11:20:00|101.45|99.25|101.02|98.82|101.7|99.5|101.02|98.82|0
1641381900000|2022-01-05 11:25:00|100.86|98.66|100.85|98.65|101.53|99.33|100.69|98.49|0
1641382200000|2022-01-05 11:30:00|100.77|98.57|100.77|98.57|101.11|98.91|100.77|98.57|0
1641382500000|2022-01-05 11:35:00|100.68|98.48|100.94|98.74|101.02|98.82|100.68|98.48|0
1641382800000|2022-01-05 11:40:00|101.02|98.82|101.35|99.15|101.44|99.24|100.94|98.74|0
1641383100000|2022-01-05 11:45:00|101.27|99.07|101.52|99.32|101.69|99.49|101.19|98.99|0
1641383400000|2022-01-05 11:50:00|101.69|99.49|101.6|99.4|101.77|99.57|101.1|98.9|0
1641383700000|2022-01-05 11:55:00|101.69|99.49|101.6|99.4|101.77|99.57|101.35|99.15|0
1641384000000|2022-01-05 12:00:00|101.43|99.23|101.43|99.23|101.94|99.74|101.35|99.15|0
1641384300000|2022-01-05 12:05:00|101.35|99.15|101.94|99.74|102.19|99.99|101.01|98.81|0
1641384600000|2022-01-05 12:10:00|102.02|99.82|102.19|99.99|102.36|100.16|101.85|99.65|0
1641384900000|2022-01-05 12:15:00|102.27|100.07|102.02|99.82|102.44|100.24|101.85|99.65|0
1641385200000|2022-01-05 12:20:00|102.06|99.86|101.26|99.06|102.1|99.9|101.26|99.06|0
1641385500000|2022-01-05 12:25:00|101.3|99.1|102.1|99.9|102.18|99.98|101.17|98.97|0
1641385800000|2022-01-05 12:30:00|102.01|99.81|101.67|99.47|102.22|100.02|101.59|99.39|0
1641386100000|2022-01-05 12:35:00|101.76|99.56|101.17|98.97|101.84|99.64|101.17|98.97|0
1641386400000|2022-01-05 12:40:00|101.08|98.88|101|98.8|101.17|98.97|100.83|98.63|0
1641386700000|2022-01-05 12:45:00|100.91|98.71|100.24|98.04|101|98.8|100.24|98.04|0
1641387000000|2022-01-05 12:50:00|100.32|98.12|100.4|98.2|100.49|98.29|100.24|98.04|0
1641387300000|2022-01-05 12:55:00|100.36|98.16|100.91|98.71|100.99|98.79|100.24|98.04|0
1641387600000|2022-01-05 13:00:00|101.07|98.87|100.99|98.79|101.41|99.21|100.9|98.7|0
1641387900000|2022-01-05 13:05:00|101.07|98.87|100.99|98.79|101.49|99.29|100.9|98.7|0
1641388200000|2022-01-05 13:10:00|100.9|98.7|100.31|98.11|100.9|98.7|100.23|98.03|0
1641388500000|2022-01-05 13:15:00|100.23|98.03|101.24|99.04|101.57|99.37|99.6|97.4|0
1641388800000|2022-01-05 13:20:00|101.15|98.95|101.27|99.07|101.4|99.2|100.81|98.61|0
1641389100000|2022-01-05 13:25:00|101.32|99.12|101.57|99.37|101.91|99.71|101.23|99.03|0
1641389400000|2022-01-05 13:30:00|101.65|99.45|101.74|99.54|101.91|99.71|101.15|98.95|0
1641389700000|2022-01-05 13:35:00|101.82|99.62|101.31|99.11|101.91|99.71|101.06|98.86|0
1641390000000|2022-01-05 13:40:00|101.23|99.03|101.39|99.19|101.65|99.45|101.06|98.86|0
1641390300000|2022-01-05 13:45:00|101.48|99.28|100.97|98.77|101.65|99.45|100.64|98.44|0
1641390600000|2022-01-05 13:50:00|101.01|98.81|102.11|99.91|102.11|99.91|100.8|98.6|0
1641390900000|2022-01-05 13:55:00|102.07|99.87|101.98|99.78|102.49|100.29|101.98|99.78|0
1641391200000|2022-01-05 14:00:00|102.07|99.87|101.22|99.02|102.4|100.2|101.13|98.93|0
1641391500000|2022-01-05 14:05:00|101.05|98.85|100.88|98.68|101.47|99.27|100.71|98.51|0
1641391800000|2022-01-05 14:10:00|100.96|98.76|102.06|99.86|102.06|99.86|100.96|98.76|0
1641392100000|2022-01-05 14:15:00|102.14|99.94|101.97|99.77|102.4|100.2|101.8|99.6|0
1641392400000|2022-01-05 14:20:00|102.1|99.9|102.14|99.94|102.23|100.03|101.63|99.43|0
1641392700000|2022-01-05 14:25:00|102.18|99.98|101.33|99.13|102.18|99.98|101.04|98.84|0
1641393000000|2022-01-05 14:30:00|101.63|99.43|98.7|96.5|102.9|100.7|98.7|96.5|0
1641393300000|2022-01-05 14:35:00|98.45|96.25|99.53|97.33|100.79|98.59|97.88|95.68|0
1641393600000|2022-01-05 14:40:00|99.45|97.25|100.2|98|102.22|100.02|99.11|96.91|0
1641393900000|2022-01-05 14:45:00|100.15|97.95|99.69|97.49|100.36|98.16|98.78|96.58|0
1641394200000|2022-01-05 14:50:00|99.61|97.41|99.7|97.5|102.13|99.93|99.2|97|0
1641394500000|2022-01-05 14:55:00|99.62|97.42|100.2|98|100.96|98.76|99.53|97.33|0
1641394800000|2022-01-05 15:00:00|100.12|97.92|99.11|96.91|100.96|98.76|98.7|96.5|0
1641395100000|2022-01-05 15:05:00|99.03|96.83|99.65|97.45|100.54|98.34|99.03|96.83|0
1641395400000|2022-01-05 15:10:00|99.61|97.41|99.28|97.08|100.37|98.17|99.11|96.91|0
1641395700000|2022-01-05 15:15:00|99.36|97.16|99.57|97.37|100.2|98|99.27|97.07|0
1641396000000|2022-01-05 15:20:00|99.61|97.41|100.95|98.75|101.29|99.09|99.61|97.41|0
1641396300000|2022-01-05 15:25:00|101.04|98.84|101.97|99.77|102.74|100.54|101.04|98.84|0
1641396600000|2022-01-05 15:30:00|101.8|99.6|99.85|97.65|101.88|99.68|99.69|97.49|0
1641396900000|2022-01-05 15:35:00|99.94|97.74|99.85|97.65|100.69|98.49|99.52|97.32|0
1641397200000|2022-01-05 15:40:00|100.02|97.82|100.35|98.15|100.61|98.41|99.68|97.48|0
1641397500000|2022-01-05 15:45:00|100.44|98.24|100.18|97.98|100.69|98.49|99.43|97.23|0
1641397800000|2022-01-05 15:50:00|100.1|97.9|100.27|98.07|100.35|98.15|99.26|97.06|0
1641398100000|2022-01-05 15:55:00|100.18|97.98|100.35|98.15|100.6|98.4|99.68|97.48|0
1641398400000|2022-01-05 16:00:00|100.52|98.32|99.26|97.06|100.77|98.57|99.26|97.06|0
1641398700000|2022-01-05 16:05:00|99.34|97.14|98.59|96.39|99.76|97.56|98.42|96.22|0
1641399000000|2022-01-05 16:10:00|98.67|96.47|99.17|96.97|99.17|96.97|97.76|95.56|0
1641399300000|2022-01-05 16:15:00|99.09|96.89|99.25|97.05|99.67|97.47|99.09|96.89|0
1641399600000|2022-01-05 16:20:00|99.21|97.01|99.25|97.05|99.92|97.72|98.92|96.72|0
1641399900000|2022-01-05 16:25:00|99.33|97.13|100.25|98.05|100.25|98.05|99.25|97.05|0
1641400200000|2022-01-05 16:30:00|100|97.8|98.66|96.46|100.34|98.14|98.5|96.3|0
1641400500000|2022-01-05 16:35:00|98.83|96.63|99.08|96.88|99.16|96.96|98.25|96.05|0
1641400800000|2022-01-05 16:40:00|98.99|96.79|97.42|95.22|99.16|96.96|97.25|95.05|0
1641401100000|2022-01-05 16:45:00|97.58|95.38|97.58|95.38|98.08|95.88|97.17|94.97|0
1641401400000|2022-01-05 16:50:00|97.66|95.46|97.33|95.13|97.91|95.71|97.17|94.97|0
1641401700000|2022-01-05 16:55:00|97.41|95.21|97.91|95.71|98.24|96.04|97.33|95.13|0
1641402000000|2022-01-05 17:00:00|97.83|95.63|98.9|96.7|98.9|96.7|97.41|95.21|0
1641402300000|2022-01-05 17:05:00|98.82|96.62|98.48|96.28|99.07|96.87|98.07|95.87|0
1641402600000|2022-01-05 17:10:00|98.4|96.2|98.98|96.78|98.98|96.78|98.4|96.2|0
1641402900000|2022-01-05 17:15:00|99.07|96.87|99.48|97.28|99.57|97.37|98.82|96.62|0
1641403200000|2022-01-05 17:20:00|99.4|97.2|99.56|97.36|99.82|97.62|99.06|96.86|0
1641403500000|2022-01-05 17:25:00|99.65|97.45|99.98|97.78|100.23|98.03|99.56|97.36|0
1641403800000|2022-01-05 17:30:00|99.9|97.7|98.89|96.69|99.98|97.78|98.64|96.44|0
1641404100000|2022-01-05 17:35:00|98.81|96.61|96.99|94.79|98.89|96.69|96.82|94.62|0
1641404400000|2022-01-05 17:40:00|97.07|94.87|96.74|94.54|97.56|95.36|96.33|94.13|0
1641404700000|2022-01-05 17:45:00|96.82|94.62|96.25|94.05|96.9|94.7|95.84|93.64|0
1641405000000|2022-01-05 17:50:00|96.33|94.13|96.65|94.45|96.74|94.54|95.76|93.56|0
1641405300000|2022-01-05 17:55:00|96.57|94.37|95.83|93.63|96.74|94.54|95.75|93.55|0
1641405600000|2022-01-05 18:00:00|95.92|93.72|96|93.8|96.16|93.96|95.35|93.15|0
1641405900000|2022-01-05 18:05:00|96.08|93.88|96.09|93.89|99.95|97.75|95.19|92.99|0
1641406200000|2022-01-05 18:10:00|96.01|93.81|96.09|93.89|96.34|94.14|95.28|93.08|0
1641406500000|2022-01-05 18:15:00|96.17|93.97|96.33|94.13|96.91|94.71|96.17|93.97|0
1641406800000|2022-01-05 18:20:00|96.42|94.22|97.15|94.95|97.56|95.36|96.42|94.22|0
1641407100000|2022-01-05 18:25:00|97.31|95.11|97.06|94.86|97.39|95.19|96.9|94.7|0
1641407400000|2022-01-05 18:30:00|97.15|94.95|97.18|94.98|97.88|95.68|96.98|94.78|0
1641407700000|2022-01-05 18:35:00|97.14|94.94|97.22|95.02|97.55|95.35|96.49|94.29|0
1641408000000|2022-01-05 18:40:00|97.14|94.94|97.22|95.02|97.8|95.6|96.98|94.78|0
1641408300000|2022-01-05 18:45:00|97.14|94.94|96.4|94.2|97.55|95.35|96.24|94.04|0
1641408600000|2022-01-05 18:50:00|96.57|94.37|96.73|94.53|96.98|94.78|96.32|94.12|0
1641408900000|2022-01-05 18:55:00|96.81|94.61|96.97|94.77|97.14|94.94|96.44|94.24|0
1641409200000|2022-01-05 19:00:00|96.93|94.73|95.1|92.9|100.45|98.25|95.1|92.9|0
1641409500000|2022-01-05 19:05:00|95.34|93.14|93.73|91.53|96.9|94.7|93.18|90.98|0
1641409800000|2022-01-05 19:10:00|93.81|91.61|91.36|89.16|93.89|91.69|90.31|88.11|0
1641410100000|2022-01-05 19:15:00|91.29|89.09|92.43|90.23|92.78|90.58|88.89|86.69|0
1641410400000|2022-01-05 19:20:00|92.55|90.35|90.92|88.72|93.73|91.53|90.22|88.02|0
1641410700000|2022-01-05 19:25:00|91.07|88.87|90.37|88.17|92.4|90.2|89.99|87.79|0
1641411000000|2022-01-05 19:30:00|90.53|88.33|87.92|85.72|91.85|89.65|87.84|85.64|0
1641411300000|2022-01-05 19:35:00|87.99|85.79|86.35|84.15|89.33|87.13|85.6|83.4|0
1641411600000|2022-01-05 19:40:00|86.05|83.85|83.38|81.18|86.05|83.85|83.38|81.18|0
1641411900000|2022-01-05 19:45:00|83.45|81.25|85|82.8|85.08|82.88|82.94|80.74|0
1641412200000|2022-01-05 19:50:00|85.08|82.88|84.13|81.93|85.97|83.77|82.88|80.68|0
1641412500000|2022-01-05 19:55:00|83.84|81.64|83.39|81.19|83.98|81.78|82.77|80.57|0
1641412800000|2022-01-05 20:00:00|83.17|80.97|80.84|78.64|83.17|80.97|80.84|78.64|0
1641413100000|2022-01-05 20:05:00|80.91|78.71|82.79|80.59|82.86|80.66|76.25|74.05|0
1641413400000|2022-01-05 20:10:00|82.64|80.44|83.44|81.24|85.25|83.05|82.06|79.86|0
1641413700000|2022-01-05 20:15:00|83.37|81.17|83.22|81.02|83.8|81.6|82.35|80.15|0
1641414000000|2022-01-05 20:20:00|83.03|80.83|82.71|80.51|83.66|81.46|81.91|79.71|0
1641414300000|2022-01-05 20:25:00|82.42|80.22|82.2|80|83.65|81.45|81.84|79.64|0
1641414600000|2022-01-05 20:30:00|81.84|79.64|83.05|80.85|84.93|82.73|81.19|78.99|0
1641414900000|2022-01-05 20:35:00|83.16|80.96|81.7|79.5|85.62|83.42|81.7|79.5|0
1641415200000|2022-01-05 20:40:00|81.92|79.72|81.98|79.78|83.36|81.16|81.41|79.21|0
1641415500000|2022-01-05 20:45:00|82.12|79.92|79.84|77.64|82.12|79.92|79.84|77.64|0
1641415800000|2022-01-05 20:50:00|79.2|77|79.83|77.63|81.19|78.99|79.2|77|0
1641416100000|2022-01-05 20:55:00|79.9|77.7|78.23|76.03|81.81|79.61|77.17|74.97|0
1641416400000|2022-01-05 21:00:00|78.3|76.1|77.88|75.68|78.78|76.58|77.54|75.34|0
1641416700000|2022-01-05 21:05:00|77.95|75.75|79.2|77|79.55|77.35|77.61|75.41|0
1641417000000|2022-01-05 21:10:00|79.27|77.07|78.62|76.42|79.48|77.28|77.44|75.24|0
1641417300000|2022-01-05 21:15:00|78.55|76.35|78.57|75.77|78.92|76.35|78.5|75.7|0
1641417600000|2022-01-05 21:20:00|78.71|75.91|78.29|75.49|78.74|75.94|78.15|75.35|0
1641417900000|2022-01-05 21:25:00|78.25|75.45|77.94|75.14|78.29|75.49|77.94|75.14|0
1641418200000|2022-01-05 21:30:00|78.01|75.21|77.94|75.14|78.08|75.28|77.94|75.14|0
1641418500000|2022-01-05 21:35:00|78.01|75.21|77.94|75.14|78.01|75.21|77.94|75.14|0
1641418800000|2022-01-05 21:40:00|78.01|75.21|77.38|74.58|78.01|75.21|77.38|74.58|0
1641419100000|2022-01-05 21:45:00|77.62|74.82|77.24|74.44|77.87|75.07|77.11|74.31|0
1641419400000|2022-01-05 21:50:00|77.31|74.51|77.1|74.3|77.66|74.86|77.03|74.23|0
1641419700000|2022-01-05 21:55:00|77.03|74.23|77.07|74.27|77.17|74.37|76.55|73.75|0
1641420000000|2022-01-05 22:00:00|77.05|74.25|76.91|74.11|77.05|74.25|76.91|74.11|0
1641420300000|2022-01-05 22:05:00|77.09|74.29|76.94|74.14|77.13|74.33|76.94|74.14|0
1641420600000|2022-01-05 22:10:00|76.96|74.16|76.87|74.07|77.14|74.34|76.87|74.07|0
1641420900000|2022-01-05 22:15:00|76.86|74.06|77.03|74.23|77.06|74.26|76.86|74.06|0
1641421200000|2022-01-05 22:20:00|77.07|74.27|77.05|74.25|77.1|74.3|77|74.2|0
1641421500000|2022-01-05 22:25:00|77.06|74.26|77.04|74.24|77.16|74.36|77.04|74.24|0
1641421800000|2022-01-05 22:30:00|77.06|74.26|76.96|74.16|77.07|74.27|76.96|74.16|0
1641422100000|2022-01-05 22:35:00|76.94|74.14|76.96|74.16|76.97|74.17|76.94|74.14|0
1641422400000|2022-01-05 22:40:00|76.94|74.14|76.92|74.12|76.94|74.14|76.9|74.1|0
1641422700000|2022-01-05 22:45:00|76.93|74.13|76.95|74.15|77.01|74.21|76.9|74.1|0
1641423000000|2022-01-05 22:50:00|77.01|74.21|76.99|74.19|77.12|74.32|76.99|74.19|0
1641423300000|2022-01-05 22:55:00|77|74.2|77.02|74.22|77.31|74.51|77|74.2|0
1641423600000|2022-01-05 23:00:00|77.39|74.59|76.05|73.25|77.63|74.83|76.05|73.25|0
1641423900000|2022-01-05 23:05:00|76.12|73.32|75.17|72.37|76.19|73.39|74.43|71.63|0
1641424200000|2022-01-05 23:10:00|75.31|72.51|75.58|72.78|75.58|72.78|75.04|72.24|0
1641424500000|2022-01-05 23:15:00|75.78|72.98|76.32|73.52|76.46|73.66|75.71|72.91|0
1641424800000|2022-01-05 23:20:00|76.25|73.45|77.14|74.34|77.21|74.41|76.19|73.39|0
1641425100000|2022-01-05 23:25:00|77.21|74.41|77.97|75.17|77.97|75.17|77.21|74.41|0
1641425400000|2022-01-05 23:30:00|78.04|75.24|78.18|75.38|78.45|75.65|77.83|75.03|0
1641425700000|2022-01-05 23:35:00|78.24|75.44|77.97|75.17|78.31|75.51|77.34|74.54|0
1641426000000|2022-01-05 23:40:00|78.03|75.23|78.2|75.4|78.27|75.47|77.55|74.75|0
1641426300000|2022-01-05 23:45:00|78.17|75.37|77.96|75.16|78.31|75.51|77.69|74.89|0
1641426600000|2022-01-05 23:50:00|78|75.2|78.17|75.37|78.31|75.51|77.96|75.16|0
1641426900000|2022-01-05 23:55:00|78.24|75.44|78.79|75.99|78.93|76.13|78.24|75.44|0
1641427200000|2022-01-06 00:00:00|78.72|75.92|79.24|76.44|79.24|76.44|78.72|75.92|0
1641427500000|2022-01-06 00:05:00|79.17|76.37|78.93|76.13|79.56|76.76|78.58|75.78|0
1641427800000|2022-01-06 00:10:00|79|76.2|79.7|76.9|79.7|76.9|79|76.2|0
1641428100000|2022-01-06 00:15:00|79.77|76.97|79.49|76.69|80.05|77.25|79.49|76.69|0
1641428400000|2022-01-06 00:20:00|79.42|76.62|78.85|76.05|79.7|76.9|78.82|76.02|0
1641428700000|2022-01-06 00:25:00|78.92|76.12|79.55|76.75|79.63|76.83|78.92|76.12|0
1641429000000|2022-01-06 00:30:00|79.48|76.68|79.55|76.75|80.05|77.25|79.34|76.54|0
1641429300000|2022-01-06 00:35:00|79.59|76.79|78.22|75.42|79.69|76.89|78.22|75.42|0
1641429600000|2022-01-06 00:40:00|78.29|75.49|77.6|74.8|78.29|75.49|77.6|74.8|0
1641429900000|2022-01-06 00:45:00|77.53|74.73|78.22|75.42|78.29|75.49|76.98|74.18|0
1641430200000|2022-01-06 00:50:00|78.29|75.49|78.84|76.04|78.99|76.19|78.22|75.42|0
1641430500000|2022-01-06 00:55:00|78.77|75.97|78.7|75.9|78.77|75.97|78.42|75.62|0
1641430800000|2022-01-06 01:00:00|78.77|75.97|79.01|76.21|79.19|76.39|77.87|75.07|0
1641431100000|2022-01-06 01:05:00|79.05|76.25|76.93|74.13|79.05|76.25|76.93|74.13|0
1641431400000|2022-01-06 01:10:00|76.9|74.1|77.11|74.31|77.52|74.72|76.25|73.45|0
1641431700000|2022-01-06 01:15:00|77.17|74.37|77.93|75.13|78.21|75.41|77.17|74.37|0
1641432000000|2022-01-06 01:20:00|78|75.2|78.21|75.41|78.21|75.41|77.76|74.96|0
1641432300000|2022-01-06 01:25:00|78.28|75.48|78.41|75.61|78.55|75.75|78.21|75.41|0
1641432600000|2022-01-06 01:30:00|78.34|75.54|79.88|77.08|79.95|77.15|77.79|74.99|0
1641432900000|2022-01-06 01:35:00|79.95|77.15|78.69|75.89|80.02|77.22|78.69|75.89|0
1641433200000|2022-01-06 01:40:00|78.76|75.96|79.11|76.31|79.18|76.38|78.27|75.47|0
1641433500000|2022-01-06 01:45:00|79.14|76.34|78.76|75.96|79.39|76.59|78.41|75.61|0
1641433800000|2022-01-06 01:50:00|78.79|75.99|79.21|76.41|79.38|76.58|78.79|75.99|0
1641434100000|2022-01-06 01:55:00|79.17|76.37|78.68|75.88|79.17|76.37|78.4|75.6|0
1641434400000|2022-01-06 02:00:00|78.86|76.06|78.23|75.43|78.86|76.06|77.71|74.91|0
1641434700000|2022-01-06 02:05:00|78.19|75.39|77.64|74.84|78.3|75.5|77.57|74.77|0
1641435000000|2022-01-06 02:10:00|77.57|74.77|77.98|75.18|78.47|75.67|77.57|74.77|0
1641435300000|2022-01-06 02:15:00|78.05|75.25|77.77|74.97|78.05|75.25|76.81|74.01|0
1641435600000|2022-01-06 02:20:00|77.81|75.01|77.53|74.73|77.94|75.14|77.22|74.42|0
1641435900000|2022-01-06 02:25:00|77.49|74.69|76.53|73.73|77.56|74.76|76.4|73.6|0
1641436200000|2022-01-06 02:30:00|76.46|73.66|77.35|74.55|77.42|74.62|76.4|73.6|0
1641436500000|2022-01-06 02:35:00|77.42|74.62|77.04|74.24|77.42|74.62|76.87|74.07|0
1641436800000|2022-01-06 02:40:00|77.01|74.21|76.25|73.45|77.01|74.21|75.91|73.11|0
1641437100000|2022-01-06 02:45:00|76.19|73.39|76.32|73.52|76.32|73.52|75.91|73.11|0
1641437400000|2022-01-06 02:50:00|76.28|73.48|76.59|73.79|76.59|73.79|76.18|73.38|0
1641437700000|2022-01-06 02:55:00|76.52|73.72|77.38|74.58|77.41|74.61|76.32|73.52|0
1641438000000|2022-01-06 03:00:00|77.41|74.61|77.34|74.54|77.55|74.75|77.14|74.34|0
1641438300000|2022-01-06 03:05:00|77.38|74.58|76.93|74.13|77.41|74.61|76.89|74.09|0
1641438600000|2022-01-06 03:10:00|76.86|74.06|75.97|73.17|76.86|74.06|75.5|72.7|0
1641438900000|2022-01-06 03:15:00|76.04|73.24|75.83|73.03|76.18|73.38|75.53|72.73|0
1641439200000|2022-01-06 03:20:00|75.77|72.97|76.24|73.44|76.38|73.58|75.56|72.76|0
1641439500000|2022-01-06 03:25:00|76.17|73.37|76.44|73.64|76.51|73.71|75.83|73.03|0
1641439800000|2022-01-06 03:30:00|76.38|73.58|76.03|73.23|76.38|73.58|75.76|72.96|0
1641440100000|2022-01-06 03:35:00|76|73.2|76.3|73.5|76.65|73.85|75.83|73.03|0
1641440400000|2022-01-06 03:40:00|76.27|73.47|74.48|71.68|76.27|73.47|74.48|71.68|0
1641440700000|2022-01-06 03:45:00|74.54|71.74|73.54|70.74|74.57|71.77|73.41|70.61|0
1641441000000|2022-01-06 03:50:00|73.61|70.81|72.55|69.75|73.77|70.97|72.55|69.75|0
1641441300000|2022-01-06 03:55:00|72.61|69.81|73.17|70.37|73.83|71.03|72.55|69.75|0
1641441600000|2022-01-06 04:00:00|73.3|70.5|73.16|70.36|73.63|70.83|73.1|70.3|0
1641441900000|2022-01-06 04:05:00|73.03|70.23|73.52|70.72|73.56|70.76|72.97|70.17|0
1641442200000|2022-01-06 04:10:00|73.36|70.56|73.43|70.63|73.49|70.69|73.1|70.3|0
1641442500000|2022-01-06 04:15:00|73.36|70.56|73.03|70.23|73.49|70.69|72.96|70.16|0
1641442800000|2022-01-06 04:20:00|73.06|70.26|72.96|70.16|73.49|70.69|72.96|70.16|0
1641443100000|2022-01-06 04:25:00|73.03|70.23|73.09|70.29|73.29|70.49|72.96|70.16|0
1641443400000|2022-01-06 04:30:00|73.16|70.36|73.02|70.22|73.19|70.39|72.96|70.16|0
1641443700000|2022-01-06 04:35:00|72.96|70.16|73.02|70.22|73.09|70.29|72.96|70.16|0
1641444000000|2022-01-06 04:40:00|73.09|70.29|72.2|69.4|73.09|70.29|71.65|68.85|0
1641444300000|2022-01-06 04:45:00|72.23|69.43|72.79|69.99|73.05|70.25|71.97|69.17|0
1641444600000|2022-01-06 04:50:00|72.85|70.05|72.98|70.18|73.37|70.57|72.79|69.99|0
1641444900000|2022-01-06 04:55:00|72.91|70.11|72.85|70.05|72.98|70.18|72.59|69.79|0
1641445200000|2022-01-06 05:00:00|72.78|69.98|72.58|69.78|72.91|70.11|72.58|69.78|0
1641445500000|2022-01-06 05:05:00|72.65|69.85|73.37|70.57|73.76|70.96|72.58|69.78|0
1641445800000|2022-01-06 05:10:00|73.43|70.63|73.4|70.6|73.5|70.7|72.84|70.04|0
1641446100000|2022-01-06 05:15:00|73.43|70.63|73.96|71.16|74.03|71.23|73.27|70.47|0
1641446400000|2022-01-06 05:20:00|73.89|71.09|74.02|71.22|74.06|71.26|73.59|70.79|0
1641446700000|2022-01-06 05:25:00|73.96|71.16|74.82|72.02|74.82|72.02|73.83|71.03|0
1641447000000|2022-01-06 05:30:00|74.75|71.95|74.25|71.45|74.75|71.95|74.25|71.45|0
1641447300000|2022-01-06 05:35:00|74.29|71.49|74.35|71.55|74.75|71.95|74.22|71.42|0
1641447600000|2022-01-06 05:40:00|74.28|71.48|74.35|71.55|74.48|71.68|73.95|71.15|0
1641447900000|2022-01-06 05:45:00|74.28|71.48|74.48|71.68|74.68|71.88|74.22|71.42|0
1641448200000|2022-01-06 05:50:00|74.55|71.75|73.82|71.02|74.55|71.75|73.82|71.02|0
1641448500000|2022-01-06 05:55:00|73.88|71.08|74.34|71.54|74.68|71.88|73.68|70.88|0
1641448800000|2022-01-06 06:00:00|74.38|71.58|74.18|71.38|74.48|71.68|73.42|70.62|0
1641449100000|2022-01-06 06:05:00|74.14|71.34|73.55|70.75|74.17|71.37|73.55|70.75|0
1641449400000|2022-01-06 06:10:00|73.61|70.81|73.02|70.22|73.81|71.01|73.02|70.22|0
1641449700000|2022-01-06 06:15:00|73.08|70.28|72.89|70.09|73.15|70.35|72.76|69.96|0
1641450000000|2022-01-06 06:20:00|72.82|70.02|73.54|70.74|73.54|70.74|72.76|69.96|0
1641450300000|2022-01-06 06:25:00|73.67|70.87|73.87|71.07|74.07|71.27|73.61|70.81|0
1641450600000|2022-01-06 06:30:00|73.8|71|73.74|70.94|74.07|71.27|73.74|70.94|0
1641450900000|2022-01-06 06:35:00|73.87|71.07|74.86|72.06|74.93|72.13|73.87|71.07|0
1641451200000|2022-01-06 06:40:00|74.8|72|75|72.2|75|72.2|74.6|71.8|0
1641451500000|2022-01-06 06:45:00|75.06|72.26|74.59|71.79|75.13|72.33|74.46|71.66|0
1641451800000|2022-01-06 06:50:00|74.53|71.73|74.39|71.59|74.63|71.83|74.13|71.33|0
1641452100000|2022-01-06 06:55:00|74.53|71.73|74.72|71.92|74.92|72.12|74.32|71.52|0
1641452400000|2022-01-06 07:00:00|74.79|71.99|76.3|73.5|76.33|73.53|74.46|71.66|0
1641452700000|2022-01-06 07:05:00|76.4|73.6|76.47|73.67|76.88|74.08|76.13|73.33|0
1641453000000|2022-01-06 07:10:00|76.4|73.6|75.98|73.18|76.7|73.9|74.61|71.81|0
1641453300000|2022-01-06 07:15:00|76.04|73.24|76.31|73.51|76.45|73.65|75.7|72.9|0
1641453600000|2022-01-06 07:20:00|76.38|73.58|77.54|74.74|77.54|74.74|76.38|73.58|0
1641453900000|2022-01-06 07:25:00|77.61|74.81|78.37|75.57|78.44|75.64|77.37|74.57|0
1641454200000|2022-01-06 07:30:00|78.44|75.64|76.85|74.05|78.78|75.98|76.85|74.05|0
1641454500000|2022-01-06 07:35:00|76.92|74.12|78.99|76.19|78.99|76.19|76.85|74.05|0
1641454800000|2022-01-06 07:40:00|78.92|76.12|78.47|75.67|79.2|76.4|78.29|75.49|0
1641455100000|2022-01-06 07:45:00|78.36|75.56|77.88|75.08|78.5|75.7|77.33|74.53|0
1641455400000|2022-01-06 07:50:00|77.95|75.15|76.91|74.11|77.95|75.15|76.44|73.64|0
1641455700000|2022-01-06 07:55:00|76.98|74.18|76.5|73.7|77.05|74.25|76.5|73.7|0
1641456000000|2022-01-06 08:00:00|76.64|73.84|78.46|75.66|78.5|75.7|76.3|73.5|0
1641456300000|2022-01-06 08:05:00|77.99|75.79|77.57|75.37|78.61|76.41|77.36|75.16|0
1641456600000|2022-01-06 08:10:00|77.54|75.34|76.88|74.68|78.05|75.85|76.54|74.34|0
1641456900000|2022-01-06 08:15:00|76.81|74.61|77.43|75.23|77.43|75.23|76.61|74.41|0
1641457200000|2022-01-06 08:20:00|77.29|75.09|74.51|72.31|77.64|75.44|74.34|72.14|0
1641457500000|2022-01-06 08:25:00|74.41|72.21|74.11|71.91|74.81|72.61|73.18|70.98|0
1641457800000|2022-01-06 08:30:00|74.04|71.84|75.96|73.76|76.17|73.97|73.64|71.44|0
1641458100000|2022-01-06 08:35:00|75.76|73.56|75.62|73.42|75.96|73.76|74.68|72.48|0
1641458400000|2022-01-06 08:40:00|75.69|73.49|75.55|73.35|76.44|74.24|75.49|73.29|0
1641458700000|2022-01-06 08:45:00|75.49|73.29|76.78|74.58|76.78|74.58|75.42|73.22|0
1641459000000|2022-01-06 08:50:00|76.81|74.61|77.32|75.12|77.32|75.12|75.69|73.49|0
1641459300000|2022-01-06 08:55:00|77.39|75.19|78.18|75.98|78.77|76.57|77.18|74.98|0
1641459600000|2022-01-06 09:00:00|78.29|76.09|76.57|74.37|78.49|76.29|76.29|74.09|0
1641459900000|2022-01-06 09:05:00|76.7|74.5|76.91|74.71|77.11|74.91|76.16|73.96|0
1641460200000|2022-01-06 09:10:00|76.97|74.77|77.32|75.12|77.52|75.32|76.84|74.64|0
1641460500000|2022-01-06 09:15:00|77.25|75.05|78.07|75.87|78.35|76.15|77.18|74.98|0
1641460800000|2022-01-06 09:20:00|78|75.8|78.21|76.01|78.42|76.22|77.59|75.39|0
1641461100000|2022-01-06 09:25:00|78.28|76.08|77.24|75.04|78.62|76.42|77.24|75.04|0
1641461400000|2022-01-06 09:30:00|77.17|74.97|76.35|74.15|77.52|75.32|76.35|74.15|0
1641461700000|2022-01-06 09:35:00|76.42|74.22|76.86|74.66|77.13|74.93|76.18|73.98|0
1641462000000|2022-01-06 09:40:00|76.9|74.7|76.83|74.63|77.03|74.83|76.21|74.01|0
1641462300000|2022-01-06 09:45:00|76.76|74.56|76.76|74.56|77.1|74.9|76.35|74.15|0
1641462600000|2022-01-06 09:50:00|76.86|74.66|77.03|74.83|77.71|75.51|76.62|74.42|0
1641462900000|2022-01-06 09:55:00|76.96|74.76|77.64|75.44|77.64|75.44|76|73.8|0
1641463200000|2022-01-06 10:00:00|77.78|75.58|77.78|75.58|77.99|75.79|77.3|75.1|0
1641463500000|2022-01-06 10:05:00|77.85|75.65|78.47|76.27|78.75|76.55|77.78|75.58|0
1641463800000|2022-01-06 10:10:00|78.4|76.2|78.96|76.76|79.09|76.89|78.4|76.2|0
1641464100000|2022-01-06 10:15:00|79.02|76.82|78.57|76.37|79.09|76.89|78.4|76.2|0
1641464400000|2022-01-06 10:20:00|78.61|76.41|79.72|77.52|79.93|77.73|78.61|76.41|0
1641464700000|2022-01-06 10:25:00|79.65|77.45|79.58|77.38|79.93|77.73|79.3|77.1|0
1641465000000|2022-01-06 10:30:00|79.54|77.34|79.89|77.69|80.28|78.08|79.4|77.2|0
1641465300000|2022-01-06 10:35:00|79.93|77.73|80.24|78.04|82.08|79.88|79.75|77.55|0
1641465600000|2022-01-06 10:40:00|80.17|77.97|78.56|76.36|80.52|78.32|78|75.8|0
1641465900000|2022-01-06 10:45:00|78.59|76.39|79.18|76.98|79.25|77.05|78.49|76.29|0
1641466200000|2022-01-06 10:50:00|79.11|76.91|78.41|76.21|79.53|77.33|78.27|76.07|0
1641466500000|2022-01-06 10:55:00|78.55|76.35|78.55|76.35|78.9|76.7|78.27|76.07|0
1641466800000|2022-01-06 11:00:00|78.62|76.42|79.32|77.12|79.53|77.33|78.31|76.11|0
1641467100000|2022-01-06 11:05:00|79.46|77.26|78.41|76.21|79.74|77.54|78.41|76.21|0
1641467400000|2022-01-06 11:10:00|78.48|76.28|78.16|75.96|78.62|76.42|77.99|75.79|0
1641467700000|2022-01-06 11:15:00|78.41|76.21|78.27|76.07|78.47|76.27|77.85|75.65|0
1641468000000|2022-01-06 11:20:00|78.33|76.13|77.57|75.37|78.54|76.34|77.5|75.3|0
1641468300000|2022-01-06 11:25:00|77.64|75.44|77.64|75.44|78.19|75.99|77.36|75.16|0
1641468600000|2022-01-06 11:30:00|77.67|75.47|78.33|76.13|78.54|76.34|77.36|75.16|0
1641468900000|2022-01-06 11:35:00|78.43|76.23|77.43|75.23|78.43|76.23|77.22|75.02|0
1641469200000|2022-01-06 11:40:00|77.36|75.16|77.5|75.3|78.19|75.99|77.15|74.95|0
1641469500000|2022-01-06 11:45:00|77.57|75.37|76.7|74.5|77.74|75.54|76.53|74.33|0
1641469800000|2022-01-06 11:50:00|76.6|74.4|77.77|75.57|77.77|75.57|76.6|74.4|0
1641470100000|2022-01-06 11:55:00|77.7|75.5|77.28|75.08|77.77|75.57|77.15|74.95|0
1641470400000|2022-01-06 12:00:00|77.15|74.95|78.28|76.08|78.67|76.47|77.15|74.95|0
1641470700000|2022-01-06 12:05:00|78.32|76.12|78.67|76.47|78.88|76.68|78.18|75.98|0
1641471000000|2022-01-06 12:10:00|78.74|76.54|78.8|76.6|79.01|76.81|78.53|76.33|0
1641471300000|2022-01-06 12:15:00|78.87|76.67|78.38|76.18|79.01|76.81|78.38|76.18|0
1641471600000|2022-01-06 12:20:00|78.42|76.22|77.34|75.14|78.45|76.25|77.07|74.87|0
1641471900000|2022-01-06 12:25:00|77.48|75.28|76.45|74.25|77.52|75.32|76.25|74.05|0
1641472200000|2022-01-06 12:30:00|76.38|74.18|76.55|74.35|77.2|75|76.31|74.11|0
1641472500000|2022-01-06 12:35:00|76.45|74.25|77.55|75.35|77.82|75.62|76.45|74.25|0
1641472800000|2022-01-06 12:40:00|77.48|75.28|76.52|74.32|77.55|75.35|76.45|74.25|0
1641473100000|2022-01-06 12:45:00|76.55|74.35|76.45|74.25|76.58|74.38|76.17|73.97|0
1641473400000|2022-01-06 12:50:00|76.48|74.28|77.06|74.86|77.27|75.07|76.38|74.18|0
1641473700000|2022-01-06 12:55:00|77.13|74.93|77.33|75.13|77.54|75.34|76.78|74.58|0
1641474000000|2022-01-06 13:00:00|77.2|75|77.26|75.06|77.82|75.62|76.71|74.51|0
1641474300000|2022-01-06 13:05:00|77.19|74.99|77.57|75.37|77.67|75.47|76.85|74.65|0
1641474600000|2022-01-06 13:10:00|77.61|75.41|78.02|75.82|78.16|75.96|77.33|75.13|0
1641474900000|2022-01-06 13:15:00|78.09|75.89|78.78|76.58|78.92|76.72|77.95|75.75|0
1641475200000|2022-01-06 13:20:00|78.85|76.65|78.08|75.88|79.13|76.93|78.02|75.82|0
1641475500000|2022-01-06 13:25:00|78.15|75.95|78.39|76.19|78.43|76.23|77.94|75.74|0
1641475800000|2022-01-06 13:30:00|78.46|76.26|77.46|75.26|78.71|76.51|77.25|75.05|0
1641476100000|2022-01-06 13:35:00|77.53|75.33|77.9|75.7|78.01|75.81|77.39|75.19|0
1641476400000|2022-01-06 13:40:00|77.8|75.6|78.08|75.88|78.22|76.02|77.25|75.05|0
1641476700000|2022-01-06 13:45:00|78.15|75.95|77.18|74.98|78.29|76.09|77.04|74.84|0
1641477000000|2022-01-06 13:50:00|77.11|74.91|77.73|75.53|77.73|75.53|76.83|74.63|0
1641477300000|2022-01-06 13:55:00|77.66|75.46|77.86|75.66|77.93|75.73|77.38|75.18|0
1641477600000|2022-01-06 14:00:00|77.73|75.53|78.07|75.87|78.07|75.87|77.52|75.32|0
1641477900000|2022-01-06 14:05:00|78.14|75.94|77.45|75.25|78.56|76.36|77.31|75.11|0
1641478200000|2022-01-06 14:10:00|77.58|75.38|78|75.8|78|75.8|77.03|74.83|0
1641478500000|2022-01-06 14:15:00|77.93|75.73|77.93|75.73|78.07|75.87|77.51|75.31|0
1641478800000|2022-01-06 14:20:00|78|75.8|78.55|76.35|78.62|76.42|77.93|75.73|0
1641479100000|2022-01-06 14:25:00|78.48|76.28|75.93|73.73|78.48|76.28|75.93|73.73|0
1641479400000|2022-01-06 14:30:00|76.14|73.94|79.32|77.12|79.53|77.33|76|73.8|0
1641479700000|2022-01-06 14:35:00|79.39|77.19|81.65|79.45|82.01|79.81|78.27|76.07|0
1641480000000|2022-01-06 14:40:00|81.79|79.59|81.72|79.52|83.16|80.96|80.58|78.38|0
1641480300000|2022-01-06 14:45:00|81.79|79.59|77.36|75.16|82.01|79.81|77.3|75.1|0
1641480600000|2022-01-06 14:50:00|77.57|75.37|76.35|74.15|79.8|77.6|76.35|74.15|0
1641480900000|2022-01-06 14:55:00|76.08|73.88|75.5|73.3|77.92|75.72|74.38|72.18|0
1641481200000|2022-01-06 15:00:00|75.44|73.24|73.84|71.64|76.69|74.49|73.8|71.6|0
1641481500000|2022-01-06 15:05:00|73.77|71.57|73.18|70.98|74.83|72.63|72.72|70.52|0
1641481800000|2022-01-06 15:10:00|72.98|70.78|74.03|71.83|74.23|72.03|71.61|69.41|0
1641482100000|2022-01-06 15:15:00|74.43|72.23|74.23|72.03|76.85|74.65|74.03|71.83|0
1641482400000|2022-01-06 15:20:00|74.16|71.96|76.85|74.65|76.85|74.65|73.96|71.76|0
1641482700000|2022-01-06 15:25:00|77.05|74.85|77.8|75.6|79.88|77.68|77.05|74.85|0
1641483000000|2022-01-06 15:30:00|77.46|75.26|76.74|74.54|81.36|79.16|75.72|73.52|0
1641483300000|2022-01-06 15:35:00|76.68|74.48|77.16|74.96|77.99|75.79|75.65|73.45|0
1641483600000|2022-01-06 15:40:00|77.3|75.1|76.26|74.06|77.54|75.34|75.64|73.44|0
1641483900000|2022-01-06 15:45:00|76.47|74.27|78.62|76.42|78.76|76.56|75.88|73.68|0
1641484200000|2022-01-06 15:50:00|78.48|76.28|76.6|74.4|78.55|76.35|76.26|74.06|0
1641484500000|2022-01-06 15:55:00|76.77|74.57|76.56|74.36|79.25|77.05|76.39|74.19|0
1641484800000|2022-01-06 16:00:00|76.53|74.33|75.57|73.37|77.5|75.3|74.96|72.76|0
1641485100000|2022-01-06 16:05:00|75.5|73.3|76.73|74.53|77.42|75.22|74.82|72.62|0
1641485400000|2022-01-06 16:10:00|76.77|74.57|77.91|75.71|78.68|76.48|76.73|74.53|0
1641485700000|2022-01-06 16:15:00|77.98|75.78|77.35|75.15|80.02|77.82|77.35|75.15|0
1641486000000|2022-01-06 16:20:00|77.56|75.36|77.7|75.5|77.84|75.64|76.32|74.12|0
1641486300000|2022-01-06 16:25:00|77.45|75.25|77.42|75.22|77.63|75.43|75.42|73.22|0
1641486600000|2022-01-06 16:30:00|77.49|75.29|76.39|74.19|77.98|75.78|75.71|73.51|0
1641486900000|2022-01-06 16:35:00|76.32|74.12|77.08|74.88|77.98|75.78|76.25|74.05|0
1641487200000|2022-01-06 16:40:00|77.01|74.81|76.73|74.53|77.84|75.64|75.84|73.64|0
1641487500000|2022-01-06 16:45:00|76.8|74.6|77.63|75.43|77.97|75.77|76.05|73.85|0
1641487800000|2022-01-06 16:50:00|77.56|75.36|78.81|76.61|78.88|76.68|76.8|74.6|0
1641488100000|2022-01-06 16:55:00|78.88|76.68|78.67|76.47|79.23|77.03|78.28|76.08|0
1641488400000|2022-01-06 17:00:00|78.81|76.61|78.04|75.84|78.88|76.68|77.9|75.7|0
1641488700000|2022-01-06 17:05:00|77.97|75.77|80|77.8|80.21|78.01|77.48|75.28|0
1641489000000|2022-01-06 17:10:00|79.93|77.73|78.94|76.74|80|77.8|78.8|76.6|0
1641489300000|2022-01-06 17:15:00|79.08|76.88|78.55|76.35|79.5|77.3|78.17|75.97|0
1641489600000|2022-01-06 17:20:00|78.66|76.46|79.54|77.34|80.21|78.01|78.1|75.9|0
1641489900000|2022-01-06 17:25:00|79.4|77.2|80.81|78.61|81.02|78.82|79.33|77.13|0
1641490200000|2022-01-06 17:30:00|80.84|78.64|80.81|78.61|81.31|79.11|79.89|77.69|0
1641490500000|2022-01-06 17:35:00|80.74|78.54|81.3|79.1|82.09|79.89|80.24|78.04|0
1641490800000|2022-01-06 17:40:00|81.45|79.25|83.75|81.55|83.83|81.63|81.09|78.89|0
1641491100000|2022-01-06 17:45:00|83.9|81.7|82.81|80.61|84.19|81.99|82.52|80.32|0
1641491400000|2022-01-06 17:50:00|82.74|80.54|81.51|79.31|82.74|80.54|81.3|79.1|0
1641491700000|2022-01-06 17:55:00|81.58|79.38|80.58|78.38|81.87|79.67|80.51|78.31|0
1641492000000|2022-01-06 18:00:00|80.8|78.6|80.94|78.74|81.22|79.02|79.88|77.68|0
1641492300000|2022-01-06 18:05:00|81.08|78.88|81.15|78.95|81.36|79.16|80.3|78.1|0
1641492600000|2022-01-06 18:10:00|81.08|78.88|81.29|79.09|81.79|79.59|80.79|78.59|0
1641492900000|2022-01-06 18:15:00|81.36|79.16|80.65|78.45|81.36|79.16|79.31|77.11|0
1641493200000|2022-01-06 18:20:00|80.68|78.48|78.61|76.41|80.86|78.66|78.4|76.2|0
1641493500000|2022-01-06 18:25:00|78.54|76.34|77.98|75.78|78.82|76.62|77.77|75.57|0
1641493800000|2022-01-06 18:30:00|78.12|75.92|78.26|76.06|78.47|76.27|77.36|75.16|0
1641494100000|2022-01-06 18:35:00|78.15|75.95|78.12|75.92|79.02|76.82|77.42|75.22|0
1641494400000|2022-01-06 18:40:00|77.98|75.78|78.46|76.26|78.67|76.47|77.56|75.36|0
1641494700000|2022-01-06 18:45:00|78.18|75.98|78.67|76.47|79.44|77.24|77.84|75.64|0
1641495000000|2022-01-06 18:50:00|78.6|76.4|78.88|76.68|79.02|76.82|77.84|75.64|0
1641495300000|2022-01-06 18:55:00|78.95|76.75|79.22|77.02|79.44|77.24|78.39|76.19|0
1641495600000|2022-01-06 19:00:00|79.15|76.95|77.55|75.35|79.51|77.31|77.55|75.35|0
1641495900000|2022-01-06 19:05:00|77.62|75.42|78.73|76.53|78.94|76.74|77.04|74.84|0
1641496200000|2022-01-06 19:10:00|78.87|76.67|77.9|75.7|80.7|78.5|77.76|75.56|0
1641496500000|2022-01-06 19:15:00|77.69|75.49|77.96|75.76|78.94|76.74|77.58|75.38|0
1641496800000|2022-01-06 19:20:00|78.1|75.9|78.03|75.83|78.38|76.18|77.27|75.07|0
1641497100000|2022-01-06 19:25:00|77.96|75.76|78.82|76.62|79.64|77.44|77.82|75.62|0
1641497400000|2022-01-06 19:30:00|78.96|76.76|79.31|77.11|79.87|77.67|78.41|76.21|0
1641497700000|2022-01-06 19:35:00|79.38|77.18|79.87|77.67|80.15|77.95|79.03|76.83|0
1641498000000|2022-01-06 19:40:00|79.8|77.6|79.59|77.39|80.15|77.95|79.03|76.83|0
1641498300000|2022-01-06 19:45:00|79.73|77.53|80.57|78.37|81.07|78.87|79.66|77.46|0
1641498600000|2022-01-06 19:50:00|80.64|78.44|80.78|78.58|80.79|78.59|79.87|77.67|0
1641498900000|2022-01-06 19:55:00|80.85|78.65|80.71|78.51|81.42|79.22|80.5|78.3|0
1641499200000|2022-01-06 20:00:00|80.85|78.65|82.42|80.22|82.49|80.29|80.85|78.65|0
1641499500000|2022-01-06 20:05:00|82.35|80.15|80.36|78.16|82.85|80.65|80.15|77.95|0
1641499800000|2022-01-06 20:10:00|80.43|78.23|79.44|77.24|80.93|78.73|79.3|77.1|0
1641500100000|2022-01-06 20:15:00|79.37|77.17|77.83|75.63|79.65|77.45|77.42|75.22|0
1641500400000|2022-01-06 20:20:00|78.04|75.84|77.34|75.14|78.32|76.12|76.79|74.59|0
1641500700000|2022-01-06 20:25:00|77.55|75.35|78.45|76.25|78.45|76.25|77|74.8|0
1641501000000|2022-01-06 20:30:00|78.31|76.11|76.79|74.59|78.73|76.53|76.45|74.25|0
1641501300000|2022-01-06 20:35:00|76.65|74.45|75.97|73.77|77.13|74.93|75.56|73.36|0
1641501600000|2022-01-06 20:40:00|76.17|73.97|76.51|74.31|76.92|74.72|75.29|73.09|0
1641501900000|2022-01-06 20:45:00|76.38|74.18|75.42|73.22|76.92|74.72|75.42|73.22|0
1641502200000|2022-01-06 20:50:00|75.56|73.36|75.15|72.95|76.44|74.24|75.08|72.88|0
1641502500000|2022-01-06 20:55:00|75.08|72.88|74.96|72.76|76.23|74.03|73.54|71.34|0
1641502800000|2022-01-06 21:00:00|75.17|72.97|75.57|73.37|75.57|73.37|74.62|72.42|0
1641503100000|2022-01-06 21:05:00|75.5|73.3|75.91|73.71|76.39|74.19|75.5|73.3|0
1641503400000|2022-01-06 21:10:00|75.98|73.78|76.11|73.91|76.66|74.46|75.5|73.3|0
1641503700000|2022-01-06 21:15:00|76.45|73.65|76.48|73.68|76.69|73.89|76.24|73.44|0
1641504000000|2022-01-06 21:20:00|76.45|73.65|76.75|73.95|76.75|73.95|76.45|73.65|0
1641504300000|2022-01-06 21:25:00|76.82|74.02|76.68|73.88|76.89|74.09|76.68|73.88|0
1641504600000|2022-01-06 21:30:00|76.75|73.95|76.41|73.61|76.82|74.02|76.34|73.54|0
1641504900000|2022-01-06 21:35:00|76.48|73.68|76.13|73.33|76.68|73.88|76|73.2|0
1641505200000|2022-01-06 21:40:00|76.1|73.3|76.82|74.02|76.95|74.15|76.1|73.3|0
1641505500000|2022-01-06 21:45:00|76.88|74.08|76.81|74.01|77.09|74.29|76.81|74.01|0
1641505800000|2022-01-06 21:50:00|76.88|74.08|77.22|74.42|77.29|74.49|76.88|74.08|0
1641506100000|2022-01-06 21:55:00|77.16|74.36|76.98|74.18|77.22|74.42|76.81|74.01|0
1641506400000|2022-01-06 22:00:00|77.02|74.22|77.16|74.36|77.16|74.36|76.97|74.17|0
1641506700000|2022-01-06 22:05:00|77.17|74.37|77.03|74.23|77.17|74.37|77.03|74.23|0
1641507000000|2022-01-06 22:10:00|77.02|74.22|77.14|74.34|77.15|74.35|77.02|74.22|0
1641507300000|2022-01-06 22:15:00|77.15|74.35|77.13|74.33|77.15|74.35|77.13|74.33|0
1641507600000|2022-01-06 22:20:00|77.12|74.32|77.15|74.35|77.15|74.35|77.12|74.32|0
1641507900000|2022-01-06 22:25:00|77.12|74.32|77|74.2|77.12|74.32|76.88|74.08|0
1641508200000|2022-01-06 22:30:00|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1641508500000|2022-01-06 22:35:00|77.05|74.25|77.05|74.25|77.08|74.28|77.05|74.25|0
1641508800000|2022-01-06 22:40:00|77.03|74.23|77.05|74.25|77.05|74.25|77.03|74.23|0
1641509400000|2022-01-06 22:50:00|77.07|74.27|77.09|74.29|77.11|74.31|77.07|74.27|0
1641509700000|2022-01-06 22:55:00|77.11|74.31|77.26|74.46|77.26|74.46|77.1|74.3|0
1641510000000|2022-01-06 23:00:00|78.07|75.27|77.89|75.09|78.38|75.58|77.82|75.02|0
1641510300000|2022-01-06 23:05:00|77.86|75.06|78.17|75.37|78.24|75.44|77.86|75.06|0
1641510600000|2022-01-06 23:10:00|78.24|75.44|77.89|75.09|78.31|75.51|77.89|75.09|0
1641510900000|2022-01-06 23:15:00|77.68|74.88|78.24|75.44|78.31|75.51|77.54|74.74|0
1641511200000|2022-01-06 23:20:00|78.3|75.5|77.96|75.16|78.44|75.64|77.89|75.09|0
1641511500000|2022-01-06 23:25:00|78.09|75.29|78.23|75.43|78.23|75.43|77.89|75.09|0
1641511800000|2022-01-06 23:30:00|78.3|75.5|78.26|75.46|78.58|75.78|77.95|75.15|0
1641512100000|2022-01-06 23:35:00|78.3|75.5|78.47|75.67|78.65|75.85|78.23|75.43|0
1641512400000|2022-01-06 23:40:00|78.51|75.71|78.23|75.43|78.58|75.78|78.16|75.36|0
1641512700000|2022-01-06 23:45:00|78.33|75.53|78.16|75.36|78.51|75.71|77.95|75.15|0
1641513000000|2022-01-06 23:50:00|78.22|75.42|78.5|75.7|78.57|75.77|78.15|75.35|0
1641513300000|2022-01-06 23:55:00|78.64|75.84|78.43|75.63|78.64|75.84|78.43|75.63|0
1641513600000|2022-01-07 00:00:00|78.5|75.7|78.95|76.15|79.27|76.47|78.15|75.35|0
1641513900000|2022-01-07 00:05:00|78.99|76.19|79.06|76.26|79.2|76.4|78.85|76.05|0
1641514200000|2022-01-07 00:10:00|79.09|76.29|79.55|76.75|79.69|76.89|78.71|75.91|0
1641514500000|2022-01-07 00:15:00|79.48|76.68|79.55|76.75|79.62|76.82|79.27|76.47|0
1641514800000|2022-01-07 00:20:00|79.47|76.67|79.4|76.6|79.55|76.75|79.19|76.39|0
1641515100000|2022-01-07 00:25:00|79.44|76.64|79.51|76.71|79.82|77.02|79.22|76.42|0
1641515400000|2022-01-07 00:30:00|79.54|76.74|79.75|76.95|79.89|77.09|79.36|76.56|0
1641515700000|2022-01-07 00:35:00|79.79|76.99|79.89|77.09|79.89|77.09|79.61|76.81|0
1641516000000|2022-01-07 00:40:00|79.82|77.02|79.75|76.95|80.03|77.23|79.75|76.95|0
1641516300000|2022-01-07 00:45:00|79.78|76.98|79.71|76.91|79.89|77.09|79.68|76.88|0
1641516600000|2022-01-07 00:50:00|79.75|76.95|79.6|76.8|79.75|76.95|79.46|76.66|0
1641516900000|2022-01-07 00:55:00|79.53|76.73|79.74|76.94|79.81|77.01|79.39|76.59|0
1641517200000|2022-01-07 01:00:00|79.78|76.98|80.09|77.29|80.1|77.3|79.53|76.73|0
1641517500000|2022-01-07 01:05:00|80.24|77.44|79.67|76.87|80.24|77.44|79.6|76.8|0
1641517800000|2022-01-07 01:10:00|79.7|76.9|79.56|76.76|79.81|77.01|79.39|76.59|0
1641518100000|2022-01-07 01:15:00|79.6|76.8|79.38|76.58|79.81|77.01|79.24|76.44|0
1641518400000|2022-01-07 01:20:00|79.31|76.51|79.45|76.65|79.59|76.79|79.31|76.51|0
1641518700000|2022-01-07 01:25:00|79.38|76.58|79.52|76.72|79.73|76.93|79.31|76.51|0
1641519000000|2022-01-07 01:30:00|79.59|76.79|79.87|77.07|80.02|77.22|79.45|76.65|0
1641519300000|2022-01-07 01:35:00|79.8|77|79.1|76.3|79.8|77|78.89|76.09|0
1641519600000|2022-01-07 01:40:00|79.06|76.26|78.81|76.01|79.31|76.51|78.67|75.87|0
1641519900000|2022-01-07 01:45:00|78.88|76.08|78.74|75.94|79.45|76.65|78.74|75.94|0
1641520200000|2022-01-07 01:50:00|78.67|75.87|78.81|76.01|79.09|76.29|78.6|75.8|0
1641520500000|2022-01-07 01:55:00|78.88|76.08|79.4|76.6|79.44|76.64|78.81|76.01|0
1641520800000|2022-01-07 02:00:00|79.3|76.5|77.83|75.03|79.3|76.5|77.76|74.96|0
1641521100000|2022-01-07 02:05:00|77.76|74.96|77.62|74.82|77.83|75.03|77.14|74.34|0
1641521400000|2022-01-07 02:10:00|77.55|74.75|77.76|74.96|78.04|75.24|77.55|74.75|0
1641521700000|2022-01-07 02:15:00|77.83|75.03|77.41|74.61|77.83|75.03|76.93|74.13|0
1641522000000|2022-01-07 02:20:00|77.34|74.54|78.03|75.23|78.21|75.41|77.31|74.51|0
1641522300000|2022-01-07 02:25:00|78|75.2|77.82|75.02|78.03|75.23|77.82|75.02|0
1641522600000|2022-01-07 02:30:00|77.75|74.95|77.44|74.64|77.96|75.16|77.2|74.4|0
1641522900000|2022-01-07 02:35:00|77.48|74.68|76.99|74.19|77.61|74.81|76.99|74.19|0
1641523200000|2022-01-07 02:40:00|77.06|74.26|77.4|74.6|77.47|74.67|77.06|74.26|0
1641523500000|2022-01-07 02:45:00|77.33|74.53|77.47|74.67|77.47|74.67|77.06|74.26|0
1641523800000|2022-01-07 02:50:00|77.61|74.81|77.99|75.19|78.06|75.26|77.54|74.74|0
1641524100000|2022-01-07 02:55:00|77.95|75.15|78.3|75.5|78.51|75.71|77.95|75.15|0
1641524400000|2022-01-07 03:00:00|78.37|75.57|78.23|75.43|78.44|75.64|78.02|75.22|0
1641524700000|2022-01-07 03:05:00|78.3|75.5|78.3|75.5|78.58|75.78|78.3|75.5|0
1641525000000|2022-01-07 03:10:00|78.23|75.43|78.16|75.36|78.37|75.57|78.09|75.29|0
1641525300000|2022-01-07 03:15:00|78.19|75.39|78.29|75.49|78.4|75.6|78.01|75.21|0
1641525600000|2022-01-07 03:20:00|78.43|75.63|79.41|76.61|79.48|76.68|78.29|75.49|0
1641525900000|2022-01-07 03:25:00|79.48|76.68|79.2|76.4|79.62|76.82|78.99|76.19|0
1641526200000|2022-01-07 03:30:00|79.27|76.47|78.57|75.77|79.27|76.47|78.5|75.7|0
1641526500000|2022-01-07 03:35:00|78.5|75.7|78.57|75.77|78.64|75.84|78.15|75.35|0
1641526800000|2022-01-07 03:40:00|78.5|75.7|78.49|75.69|78.63|75.83|78.22|75.42|0
1641527100000|2022-01-07 03:45:00|78.42|75.62|77.87|75.07|78.6|75.8|77.8|75|0
1641527400000|2022-01-07 03:50:00|77.94|75.14|77.86|75.06|78.18|75.38|77.69|74.89|0
1641527700000|2022-01-07 03:55:00|77.9|75.1|78|75.2|78.21|75.41|77.72|74.92|0
1641528000000|2022-01-07 04:00:00|78.07|75.27|77.89|75.09|78.07|75.27|77.72|74.92|0
1641528300000|2022-01-07 04:05:00|77.86|75.06|77.79|74.99|78.21|75.41|77.79|74.99|0
1641528600000|2022-01-07 04:10:00|77.75|74.95|77.93|75.13|78|75.2|77.65|74.85|0
1641528900000|2022-01-07 04:15:00|77.86|75.06|77.37|74.57|78.07|75.27|77.27|74.47|0
1641529200000|2022-01-07 04:20:00|77.44|74.64|77.37|74.57|77.58|74.78|77.16|74.36|0
1641529500000|2022-01-07 04:25:00|77.44|74.64|77.64|74.84|77.65|74.85|77.37|74.57|0
1641529800000|2022-01-07 04:30:00|77.61|74.81|77.64|74.84|77.71|74.91|77.37|74.57|0
1641530100000|2022-01-07 04:35:00|77.68|74.88|77.36|74.56|77.74|74.94|77.3|74.5|0
1641530400000|2022-01-07 04:40:00|77.43|74.63|77.64|74.84|77.64|74.84|77.23|74.43|0
1641530700000|2022-01-07 04:45:00|77.71|74.91|77.64|74.84|78.16|75.36|77.57|74.77|0
1641531000000|2022-01-07 04:50:00|77.57|74.77|77.95|75.15|78.05|75.25|77.57|74.77|0
1641531300000|2022-01-07 04:55:00|77.98|75.18|78.05|75.25|78.12|75.32|77.63|74.83|0
1641531600000|2022-01-07 05:00:00|78.12|75.32|78.4|75.6|78.4|75.6|77.91|75.11|0
1641531900000|2022-01-07 05:05:00|78.33|75.53|77.63|74.83|78.47|75.67|77.63|74.83|0
1641532200000|2022-01-07 05:10:00|77.49|74.69|77.56|74.76|77.66|74.86|76.73|73.93|0
1641532500000|2022-01-07 05:15:00|77.59|74.79|77.9|75.1|77.9|75.1|77.42|74.62|0
1641532800000|2022-01-07 05:20:00|77.87|75.07|77.76|74.96|77.87|75.07|77.56|74.76|0
1641533100000|2022-01-07 05:25:00|77.8|75|77.07|74.27|77.97|75.17|77.07|74.27|0
1641533400000|2022-01-07 05:30:00|77.14|74.34|77.21|74.41|77.49|74.69|76.93|74.13|0
1641533700000|2022-01-07 05:35:00|77.14|74.34|77.55|74.75|77.62|74.82|77.07|74.27|0
1641534000000|2022-01-07 05:40:00|77.48|74.68|77.2|74.4|77.48|74.68|77.14|74.34|0
1641534300000|2022-01-07 05:45:00|77.24|74.44|77.48|74.68|77.58|74.78|77.07|74.27|0
1641534600000|2022-01-07 05:50:00|77.62|74.82|77.65|74.85|77.68|74.88|77.27|74.47|0
1641534900000|2022-01-07 05:55:00|77.62|74.82|78.24|75.44|78.38|75.58|77.62|74.82|0
1641535200000|2022-01-07 06:00:00|78.17|75.37|77.75|74.95|78.38|75.58|77.68|74.88|0
1641535500000|2022-01-07 06:05:00|77.82|75.02|77.96|75.16|78.03|75.23|77.65|74.85|0
1641535800000|2022-01-07 06:10:00|77.92|75.12|77.82|75.02|77.96|75.16|77.61|74.81|0
1641536100000|2022-01-07 06:15:00|77.85|75.05|77.68|74.88|77.96|75.16|77.61|74.81|0
1641536400000|2022-01-07 06:20:00|77.75|74.95|77.67|74.87|77.88|75.08|77.54|74.74|0
1641536700000|2022-01-07 06:25:00|77.71|74.91|77.95|75.15|78.02|75.22|77.71|74.91|0
1641537000000|2022-01-07 06:30:00|77.98|75.18|78.79|75.99|78.79|75.99|77.88|75.08|0
1641537300000|2022-01-07 06:35:00|78.86|76.06|78.43|75.63|78.93|76.13|78.36|75.56|0
1641537600000|2022-01-07 06:40:00|78.36|75.56|78.08|75.28|78.64|75.84|78.08|75.28|0
1641537900000|2022-01-07 06:45:00|78.01|75.21|78.01|75.21|78.08|75.28|77.7|74.9|0
1641538200000|2022-01-07 06:50:00|77.94|75.14|77.56|74.76|78.01|75.21|77.53|74.73|0
1641538500000|2022-01-07 06:55:00|77.6|74.8|77.42|74.62|77.66|74.86|77.32|74.52|0
1641538800000|2022-01-07 07:00:00|77.46|74.66|76.56|73.76|77.73|74.93|76.39|73.59|0
1641539100000|2022-01-07 07:05:00|76.59|73.79|76.52|73.72|77.04|74.24|76.42|73.62|0
1641539400000|2022-01-07 07:10:00|76.49|73.69|76.35|73.55|76.56|73.76|76.14|73.34|0
1641539700000|2022-01-07 07:15:00|76.28|73.48|76.9|74.1|77.03|74.23|76.28|73.48|0
1641540000000|2022-01-07 07:20:00|77.03|74.23|76.89|74.09|77.24|74.44|76.83|74.03|0
1641540300000|2022-01-07 07:25:00|76.96|74.16|77.17|74.37|77.38|74.58|76.76|73.96|0
1641540600000|2022-01-07 07:30:00|77.1|74.3|76.55|73.75|77.24|74.44|76.55|73.75|0
1641540900000|2022-01-07 07:35:00|76.62|73.82|76.96|74.16|77.03|74.23|76.51|73.71|0
1641541200000|2022-01-07 07:40:00|76.89|74.09|76.75|73.95|76.96|74.16|76.55|73.75|0
1641541500000|2022-01-07 07:45:00|76.82|74.02|76.47|73.67|76.85|74.05|76.27|73.47|0
1641541800000|2022-01-07 07:50:00|76.51|73.71|76.34|73.54|76.61|73.81|76.27|73.47|0
1641542100000|2022-01-07 07:55:00|76.4|73.6|76.88|74.08|76.92|74.12|76.27|73.47|0
1641542400000|2022-01-07 08:00:00|76.27|73.47|75.97|73.17|77.51|74.71|75.87|73.07|0
1641542700000|2022-01-07 08:05:00|75.77|73.57|75.57|73.37|75.91|73.71|75.23|73.03|0
1641543000000|2022-01-07 08:10:00|75.5|73.3|76.79|74.59|76.79|74.59|75.5|73.3|0
1641543300000|2022-01-07 08:15:00|76.72|74.52|76.38|74.18|77.07|74.87|76.38|74.18|0
1641543600000|2022-01-07 08:20:00|76.31|74.11|76.58|74.38|76.79|74.59|76.31|74.11|0
1641543900000|2022-01-07 08:25:00|76.55|74.35|76.07|73.87|76.58|74.38|75.49|73.29|0
1641544200000|2022-01-07 08:30:00|75.83|73.63|74.48|72.28|75.83|73.63|73.81|71.61|0
1641544500000|2022-01-07 08:35:00|74.51|72.31|74.68|72.48|74.68|72.48|73.94|71.74|0
1641544800000|2022-01-07 08:40:00|74.61|72.41|73.6|71.4|74.68|72.48|73.47|71.27|0
1641545100000|2022-01-07 08:45:00|73.74|71.54|73.54|71.34|74.07|71.87|73.47|71.27|0
1641545400000|2022-01-07 08:50:00|73.57|71.37|73.94|71.74|74.34|72.14|73.54|71.34|0
1641545700000|2022-01-07 08:55:00|73.87|71.67|74.33|72.13|74.91|72.71|73.8|71.6|0
1641546000000|2022-01-07 09:00:00|74.23|72.03|74.3|72.1|74.47|72.27|73.76|71.56|0
1641546300000|2022-01-07 09:05:00|74.27|72.07|75.14|72.94|75.14|72.94|74|71.8|0
1641546600000|2022-01-07 09:10:00|75.21|73.01|76.09|73.89|76.22|74.02|75.07|72.87|0
1641546900000|2022-01-07 09:15:00|76.16|73.96|75.88|73.68|76.22|74.02|75.54|73.34|0
1641547200000|2022-01-07 09:20:00|75.95|73.75|76.36|74.16|76.36|74.16|75.95|73.75|0
1641547500000|2022-01-07 09:25:00|76.25|74.05|76.9|74.7|77.39|75.19|76.25|74.05|0
1641547800000|2022-01-07 09:30:00|76.97|74.77|77.8|75.6|77.8|75.6|76.9|74.7|0
1641548100000|2022-01-07 09:35:00|77.59|75.39|77.87|75.67|78.08|75.88|77.31|75.11|0
1641548400000|2022-01-07 09:40:00|77.73|75.53|77.73|75.53|78.28|76.08|77.66|75.46|0
1641548700000|2022-01-07 09:45:00|77.76|75.56|77.66|75.46|78.14|75.94|77.66|75.46|0
1641549000000|2022-01-07 09:50:00|77.73|75.53|77.31|75.11|77.79|75.59|77.31|75.11|0
1641549300000|2022-01-07 09:55:00|77.27|75.07|76.96|74.76|77.38|75.18|76.89|74.69|0
1641549600000|2022-01-07 10:00:00|77.03|74.83|77.03|74.83|77.1|74.9|76.21|74.01|0
1641549900000|2022-01-07 10:05:00|77.1|74.9|78|75.8|78.07|75.87|77.03|74.83|0
1641550200000|2022-01-07 10:10:00|77.93|75.73|78.13|75.93|78.27|76.07|77.86|75.66|0
1641550500000|2022-01-07 10:15:00|78.2|76|77.85|75.65|78.2|76|77.51|75.31|0
1641550800000|2022-01-07 10:20:00|77.92|75.72|78.16|75.96|78.2|76|77.85|75.65|0
1641551100000|2022-01-07 10:25:00|78.2|76|78.62|76.42|78.9|76.7|78.06|75.86|0
1641551400000|2022-01-07 10:30:00|78.69|76.49|78.96|76.76|79.17|76.97|78.55|76.35|0
1641551700000|2022-01-07 10:35:00|79.03|76.83|78.47|76.27|79.1|76.9|78.47|76.27|0
1641552000000|2022-01-07 10:40:00|78.4|76.2|78.82|76.62|79.03|76.83|78.4|76.2|0
1641552300000|2022-01-07 10:45:00|78.89|76.69|78.61|76.41|78.89|76.69|78.4|76.2|0
1641552600000|2022-01-07 10:50:00|78.68|76.48|78.89|76.69|79.13|76.93|78.54|76.34|0
1641552900000|2022-01-07 10:55:00|78.92|76.72|78.47|76.27|78.92|76.72|78.47|76.27|0
1641553200000|2022-01-07 11:00:00|78.61|76.41|78.12|75.92|78.61|76.41|77.84|75.64|0
1641553500000|2022-01-07 11:05:00|78.19|75.99|78.46|76.26|78.53|76.33|77.98|75.78|0
1641553800000|2022-01-07 11:10:00|78.53|76.33|78.04|75.84|78.67|76.47|77.77|75.57|0
1641554100000|2022-01-07 11:15:00|77.97|75.77|78.74|76.54|78.88|76.68|77.9|75.7|0
1641554400000|2022-01-07 11:20:00|78.77|76.57|78.88|76.68|79.09|76.89|78.67|76.47|0
1641554700000|2022-01-07 11:25:00|78.81|76.61|78.8|76.6|79.16|76.96|78.73|76.53|0
1641555000000|2022-01-07 11:30:00|78.87|76.67|79.01|76.81|79.08|76.88|78.42|76.22|0
1641555300000|2022-01-07 11:35:00|78.94|76.74|78.38|76.18|78.98|76.78|78.17|75.97|0
1641555600000|2022-01-07 11:40:00|78.31|76.11|78.45|76.25|78.73|76.53|78.17|75.97|0
1641555900000|2022-01-07 11:45:00|78.52|76.32|78.31|76.11|78.73|76.53|78.24|76.04|0
1641556200000|2022-01-07 11:50:00|78.38|76.18|78.17|75.97|78.45|76.25|77.96|75.76|0
1641556500000|2022-01-07 11:55:00|78.1|75.9|77.2|75|78.62|76.42|77.2|75|0
1641556800000|2022-01-07 12:00:00|77.34|75.14|78.55|76.35|78.72|76.52|77.34|75.14|0
1641557100000|2022-01-07 12:05:00|78.58|76.38|77.75|75.55|79.07|76.87|77.68|75.48|0
1641557400000|2022-01-07 12:10:00|77.71|75.51|77.68|75.48|77.75|75.55|77.33|75.13|0
1641557700000|2022-01-07 12:15:00|77.61|75.41|78.02|75.82|78.16|75.96|77.54|75.34|0
1641558000000|2022-01-07 12:20:00|77.85|75.65|77.57|75.37|77.88|75.68|77.33|75.13|0
1641558300000|2022-01-07 12:25:00|77.53|75.33|77.6|75.4|77.6|75.4|76.91|74.71|0
1641558600000|2022-01-07 12:30:00|77.53|75.33|77.88|75.68|78.02|75.82|77.46|75.26|0
1641558900000|2022-01-07 12:35:00|77.81|75.61|77.25|75.05|77.88|75.68|76.98|74.78|0
1641559200000|2022-01-07 12:40:00|77.18|74.98|77.01|74.81|77.39|75.19|76.56|74.36|0
1641559500000|2022-01-07 12:45:00|77.04|74.84|77.32|75.12|77.6|75.4|76.84|74.64|0
1641559800000|2022-01-07 12:50:00|77.25|75.05|77.32|75.12|77.66|75.46|77.25|75.05|0
1641560100000|2022-01-07 12:55:00|77.25|75.05|76.42|74.22|77.25|75.05|76.32|74.12|0
1641560400000|2022-01-07 13:00:00|76.49|74.29|76.63|74.43|77.14|74.94|76.35|74.15|0
1641560700000|2022-01-07 13:05:00|76.8|74.6|76.9|74.7|77.38|75.18|76.49|74.29|0
1641561000000|2022-01-07 13:10:00|76.76|74.56|76.49|74.29|77.04|74.84|76.45|74.25|0
1641561300000|2022-01-07 13:15:00|76.55|74.35|76.35|74.15|76.97|74.77|76.14|73.94|0
1641561600000|2022-01-07 13:20:00|76.28|74.08|76.41|74.21|76.62|74.42|75.94|73.74|0
1641561900000|2022-01-07 13:25:00|76.48|74.28|76.65|74.45|76.96|74.76|76.28|74.08|0
1641562200000|2022-01-07 13:30:00|77.65|75.45|75.05|72.85|79.29|77.09|74.58|72.38|0
1641562500000|2022-01-07 13:35:00|75.19|72.99|71.73|69.53|75.32|73.12|71.6|69.4|0
1641562800000|2022-01-07 13:40:00|71.6|69.4|72.64|70.44|72.78|70.58|71.07|68.87|0
1641563100000|2022-01-07 13:45:00|72.78|70.58|74.04|71.84|74.31|72.11|72.78|70.58|0
1641563400000|2022-01-07 13:50:00|73.97|71.77|72.25|70.05|73.97|71.77|71.79|69.59|0
1641563700000|2022-01-07 13:55:00|72.31|70.11|72.9|70.7|73.3|71.1|72.05|69.85|0
1641564000000|2022-01-07 14:00:00|72.97|70.77|73.43|71.23|73.93|71.73|72.97|70.77|0
1641564300000|2022-01-07 14:05:00|73.5|71.3|74.57|72.37|74.57|72.37|73.5|71.3|0
1641564600000|2022-01-07 14:10:00|74.63|72.43|74.83|72.63|74.84|72.64|73.5|71.3|0
1641564900000|2022-01-07 14:15:00|74.97|72.77|75.04|72.84|75.37|73.17|74.63|72.43|0
1641565200000|2022-01-07 14:20:00|75.1|72.9|75|72.8|75.3|73.1|74.7|72.5|0
1641565500000|2022-01-07 14:25:00|75.1|72.9|75.37|73.17|75.58|73.38|74.56|72.36|0
1641565800000|2022-01-07 14:30:00|75.51|73.31|72.97|70.77|76.67|74.47|72.97|70.77|0
1641566100000|2022-01-07 14:35:00|73.11|70.91|74.31|72.11|74.31|72.11|72.05|69.85|0
1641566400000|2022-01-07 14:40:00|74.37|72.17|76.96|74.76|77.17|74.97|73.37|71.17|0
1641566700000|2022-01-07 14:45:00|76.75|74.55|76.82|74.62|77.86|75.66|75.93|73.73|0
1641567000000|2022-01-07 14:50:00|76.55|74.35|77.3|75.1|77.72|75.52|76|73.8|0
1641567300000|2022-01-07 14:55:00|77.33|75.13|76.95|74.75|78.41|76.21|76.75|74.55|0
1641567600000|2022-01-07 15:00:00|77.16|74.96|73.74|71.54|77.73|75.53|73.05|70.85|0
1641567900000|2022-01-07 15:05:00|73.34|71.14|71.87|69.67|73.34|71.14|71.8|69.6|0
1641568200000|2022-01-07 15:10:00|71.74|69.54|72.2|70|73.13|70.93|71.27|69.07|0
1641568500000|2022-01-07 15:15:00|72.13|69.93|70.88|68.68|72.13|69.93|70.49|68.29|0
1641568800000|2022-01-07 15:20:00|70.68|68.48|69.9|67.7|71.6|69.4|69.9|67.7|0
1641569100000|2022-01-07 15:25:00|69.96|67.76|70.35|68.15|71.53|69.33|69.9|67.7|0
1641569400000|2022-01-07 15:30:00|70.16|67.96|70.15|67.95|71.2|69|69.77|67.57|0
1641569700000|2022-01-07 15:35:00|70.09|67.89|70.71|68.51|70.84|68.64|66.73|64.53|0
1641570000000|2022-01-07 15:40:00|70.78|68.58|70.07|67.87|72.28|70.08|69.75|67.55|0
1641570300000|2022-01-07 15:45:00|69.94|67.74|68.91|66.71|70.07|67.87|68.85|66.65|0
1641570600000|2022-01-07 15:50:00|68.79|66.59|68.51|66.31|70.04|67.84|66.11|63.91|0
1641570900000|2022-01-07 15:55:00|68.45|66.25|69.01|66.81|69.91|67.71|67.88|65.68|0
1641571200000|2022-01-07 16:00:00|68.51|66.31|68.82|66.62|70.03|67.83|68.19|65.99|0
1641571500000|2022-01-07 16:05:00|68.76|66.56|68.73|66.53|70.22|68.02|68.6|66.4|0
1641571800000|2022-01-07 16:10:00|68.85|66.65|68.15|65.95|68.85|66.65|67.84|65.64|0
1641572100000|2022-01-07 16:15:00|68.22|66.02|67.21|65.01|68.72|66.52|66.53|64.33|0
1641572400000|2022-01-07 16:20:00|67.27|65.07|69.36|67.16|69.74|67.54|67.21|65.01|0
1641572700000|2022-01-07 16:25:00|69.17|66.97|71.16|68.96|71.16|68.96|68.91|66.71|0
1641573000000|2022-01-07 16:30:00|70.97|68.77|69.51|67.31|72.32|70.12|69.06|66.86|0
1641573300000|2022-01-07 16:35:00|69.44|67.24|69.63|67.43|70.22|68.02|68.99|66.79|0
1641573600000|2022-01-07 16:40:00|69.76|67.56|69.95|67.75|70.6|68.4|69.44|67.24|0
1641573900000|2022-01-07 16:45:00|70.02|67.82|72.44|70.24|72.44|70.24|69.76|67.56|0
1641574200000|2022-01-07 16:50:00|72.51|70.31|72.96|70.76|73.89|71.69|69.82|67.62|0
1641574500000|2022-01-07 16:55:00|73.03|70.83|72.03|69.83|73.16|70.96|71.96|69.76|0
1641574800000|2022-01-07 17:00:00|72.16|69.96|71.04|68.84|72.36|70.16|70.97|68.77|0
1641575100000|2022-01-07 17:05:00|71.1|68.9|71.3|69.1|71.83|69.63|70.64|68.44|0
1641575400000|2022-01-07 17:10:00|71.49|69.29|72.53|70.33|72.6|70.4|71.43|69.23|0
1641575700000|2022-01-07 17:15:00|72.33|70.13|71.27|69.07|72.86|70.66|71.27|69.07|0
1641576000000|2022-01-07 17:20:00|71.41|69.21|70.75|68.55|71.41|69.21|70.55|68.35|0
1641576300000|2022-01-07 17:25:00|70.68|68.48|71.01|68.81|71.27|69.07|70.29|68.09|0
1641576600000|2022-01-07 17:30:00|71.07|68.87|70.61|68.41|71.07|68.87|70.29|68.09|0
1641576900000|2022-01-07 17:35:00|70.75|68.55|70.22|68.02|70.75|68.55|69.58|67.38|0
1641577200000|2022-01-07 17:40:00|70.29|68.09|70.42|68.22|70.94|68.74|70.09|67.89|0
1641577500000|2022-01-07 17:45:00|70.29|68.09|70.48|68.28|71.92|69.72|70.03|67.83|0
1641577800000|2022-01-07 17:50:00|70.54|68.34|71.13|68.93|71.4|69.2|70.35|68.15|0
1641578100000|2022-01-07 17:55:00|71.1|68.9|71.46|69.26|71.52|69.32|70.67|68.47|0
1641578400000|2022-01-07 18:00:00|71.52|69.32|70.45|68.25|71.85|69.65|70.25|68.05|0
1641578700000|2022-01-07 18:05:00|70.38|68.18|70.84|68.64|71.17|68.97|70.18|67.98|0
1641579000000|2022-01-07 18:10:00|70.9|68.7|71.1|68.9|71.23|69.03|70.71|68.51|0
1641579300000|2022-01-07 18:15:00|71.03|68.83|70.9|68.7|71.56|69.36|70.57|68.37|0
1641579600000|2022-01-07 18:20:00|70.97|68.77|70.24|68.04|71.16|68.96|70.18|67.98|0
1641579900000|2022-01-07 18:25:00|70.31|68.11|69.85|67.65|70.5|68.3|69.66|67.46|0
1641580200000|2022-01-07 18:30:00|69.79|67.59|70.76|68.56|70.76|68.56|69.59|67.39|0
1641580500000|2022-01-07 18:35:00|70.89|68.69|70.17|67.97|71.16|68.96|70.04|67.84|0
1641580800000|2022-01-07 18:40:00|70.04|67.84|70.3|68.1|70.56|68.36|69.78|67.58|0
1641581100000|2022-01-07 18:45:00|70.24|68.04|69.59|67.39|70.24|68.04|69.59|67.39|0
1641581400000|2022-01-07 18:50:00|69.65|67.45|69.71|67.51|70.17|67.97|68.81|66.61|0
1641581700000|2022-01-07 18:55:00|69.65|67.45|69.52|67.32|70.17|67.97|69.52|67.32|0
1641582000000|2022-01-07 19:00:00|69.58|67.38|69.78|67.58|70.17|67.97|69.52|67.32|0
1641582300000|2022-01-07 19:05:00|69.71|67.51|69.64|67.44|70.03|67.83|68.87|66.67|0
1641582600000|2022-01-07 19:10:00|69.58|67.38|69.58|67.38|70.16|67.96|69.51|67.31|0
1641582900000|2022-01-07 19:15:00|69.64|67.44|69.64|67.44|69.97|67.77|69.38|67.18|0
1641583200000|2022-01-07 19:20:00|69.58|67.38|68.16|65.96|69.58|67.38|68.1|65.9|0
1641583500000|2022-01-07 19:25:00|68.03|65.83|68.73|66.53|68.8|66.6|67.52|65.32|0
1641583800000|2022-01-07 19:30:00|68.67|66.47|68.6|66.4|68.93|66.73|68.28|66.08|0
1641584100000|2022-01-07 19:35:00|68.54|66.34|70.15|67.95|70.15|67.95|68.22|66.02|0
1641584400000|2022-01-07 19:40:00|69.96|67.76|69.41|67.21|70.02|67.82|68.89|66.69|0
1641584700000|2022-01-07 19:45:00|69.47|67.27|69.8|67.6|70.45|68.25|69.08|66.88|0
1641585000000|2022-01-07 19:50:00|69.86|67.66|70.38|68.18|70.71|68.51|69.4|67.2|0
1641585300000|2022-01-07 19:55:00|70.32|68.12|70.05|67.85|70.45|68.25|69.86|67.66|0
1641585600000|2022-01-07 20:00:00|70.18|67.98|70.58|68.38|70.71|68.51|69.17|66.97|0
1641585900000|2022-01-07 20:05:00|70.51|68.31|70.44|68.24|71.37|69.17|70.31|68.11|0
1641586200000|2022-01-07 20:10:00|70.51|68.31|69.2|67|70.51|68.31|69.07|66.87|0
1641586500000|2022-01-07 20:15:00|69.27|67.07|69.66|67.46|69.79|67.59|69.07|66.87|0
1641586800000|2022-01-07 20:20:00|69.72|67.52|68.88|66.68|69.92|67.72|68.88|66.68|0
1641587100000|2022-01-07 20:25:00|68.94|66.74|68.68|66.48|68.94|66.74|67.97|65.77|0
1641587400000|2022-01-07 20:30:00|68.75|66.55|68.74|66.54|70.04|67.84|68.1|65.9|0
1641587700000|2022-01-07 20:35:00|68.68|66.48|69.39|67.19|69.65|67.45|68.36|66.16|0
1641588000000|2022-01-07 20:40:00|69.45|67.25|68.29|66.09|69.71|67.51|68.16|65.96|0
1641588300000|2022-01-07 20:45:00|68.16|65.96|68.61|66.41|69.45|67.25|67.78|65.58|0
1641588600000|2022-01-07 20:50:00|68.67|66.47|67.39|65.19|69.26|67.06|67.27|65.07|0
1641588900000|2022-01-07 20:55:00|67.33|65.13|65.83|63.63|68.09|65.89|64.72|62.52|0
1641589200000|2022-01-07 21:00:00|65.77|63.57|66.9|64.7|66.9|64.7|65.58|63.38|0
1641589500000|2022-01-07 21:05:00|66.96|64.76|66.9|64.7|67.47|65.27|66.9|64.7|0
1641589800000|2022-01-07 21:10:00|66.96|64.76|65.89|63.69|66.96|64.76|65.82|63.62|0
1641801900000|2022-01-10 08:05:00|66.14|63.94|65.12|62.92|66.14|63.94|65.06|62.86|0
1641802200000|2022-01-10 08:10:00|65|62.8|64.47|62.27|65.63|63.43|64.25|62.05|0
1641802500000|2022-01-10 08:15:00|64.37|62.17|63.57|61.37|64.5|62.3|63.32|61.12|0
1641802800000|2022-01-10 08:20:00|63.53|61.33|63.66|61.46|63.84|61.64|62.71|60.51|0
1641803100000|2022-01-10 08:25:00|63.75|61.55|67.04|64.84|68.88|66.68|62.89|60.69|0
1641803400000|2022-01-10 08:30:00|66.91|64.71|65.04|62.84|66.91|64.71|65.01|62.81|0
1641803700000|2022-01-10 08:35:00|65.22|63.02|64.36|62.16|65.22|63.02|63.99|61.79|0
1641804000000|2022-01-10 08:40:00|64.33|62.13|65.1|62.9|65.28|63.08|63.15|60.95|0
1641804300000|2022-01-10 08:45:00|65.16|62.96|65.53|63.33|65.65|63.45|64.18|61.98|0
1641804600000|2022-01-10 08:50:00|65.41|63.21|64.78|62.58|66.02|63.82|64.72|62.52|0
1641804900000|2022-01-10 08:55:00|64.84|62.64|65.74|63.54|66.27|64.07|64.53|62.33|0
1641805200000|2022-01-10 09:00:00|65.77|63.57|65.52|63.32|66.52|64.32|65.52|63.32|0
1641805500000|2022-01-10 09:05:00|65.58|63.38|66.9|64.7|67.21|65.01|65.58|63.38|0
1641805800000|2022-01-10 09:10:00|66.52|64.32|66.52|64.32|67.21|65.01|66.42|64.22|0
1641806100000|2022-01-10 09:15:00|66.58|64.38|67.08|64.88|67.21|65.01|66.58|64.38|0
1641806400000|2022-01-10 09:20:00|67.15|64.95|67.46|65.26|67.59|65.39|67.08|64.88|0
1641806700000|2022-01-10 09:25:00|67.4|65.2|67.91|65.71|67.97|65.77|67.4|65.2|0
1641807000000|2022-01-10 09:30:00|67.94|65.74|67.4|65.2|68.29|66.09|67.4|65.2|0
1641807300000|2022-01-10 09:35:00|67.33|65.13|67.52|65.32|68.16|65.96|67.33|65.13|0
1641807600000|2022-01-10 09:40:00|67.55|65.35|68.16|65.96|68.16|65.96|67.46|65.26|0
1641807900000|2022-01-10 09:45:00|68.12|65.92|66.22|64.02|68.16|65.96|66.16|63.96|0
1641808200000|2022-01-10 09:50:00|66.16|63.96|66.37|64.17|66.5|64.3|65.97|63.77|0
1641808500000|2022-01-10 09:55:00|66.41|64.21|65.65|63.45|66.72|64.52|65.65|63.45|0
1641808800000|2022-01-10 10:00:00|65.68|63.48|65.84|63.64|65.84|63.64|65.09|62.89|0
1641809100000|2022-01-10 10:05:00|65.77|63.57|66.09|63.89|66.12|63.92|65.59|63.39|0
1641809400000|2022-01-10 10:10:00|66.02|63.82|67.16|64.96|67.22|65.02|66.02|63.82|0
1641809700000|2022-01-10 10:15:00|67.19|64.99|66.59|64.39|67.35|65.15|66.59|64.39|0
1641810000000|2022-01-10 10:20:00|66.65|64.45|65.64|63.44|66.84|64.64|65.45|63.25|0
1641810300000|2022-01-10 10:25:00|65.58|63.38|65.95|63.75|66.14|63.94|65.52|63.32|0
1641810600000|2022-01-10 10:30:00|65.92|63.72|66.08|63.88|66.08|63.88|65.51|63.31|0
1641810900000|2022-01-10 10:35:00|65.95|63.75|65.92|63.72|66.14|63.94|65.7|63.5|0
1641811200000|2022-01-10 10:40:00|65.95|63.75|64.7|62.5|66.01|63.81|64.58|62.38|0
1641811500000|2022-01-10 10:45:00|64.64|62.44|64.85|62.65|65.32|63.12|64.64|62.44|0
1641811800000|2022-01-10 10:50:00|64.95|62.75|64.39|62.19|65.26|63.06|64.23|62.03|0
1641812100000|2022-01-10 10:55:00|64.33|62.13|64.76|62.56|64.91|62.71|64.27|62.07|0
1641812400000|2022-01-10 11:00:00|64.7|62.5|64.05|61.85|65.07|62.87|63.98|61.78|0
1641812700000|2022-01-10 11:05:00|64.2|62|64.08|61.88|64.57|62.37|63.83|61.63|0
1641813000000|2022-01-10 11:10:00|64.14|61.94|64.01|61.81|64.32|62.12|63.89|61.69|0
1641813300000|2022-01-10 11:15:00|63.98|61.78|64.57|62.37|64.66|62.46|63.95|61.75|0
1641813600000|2022-01-10 11:20:00|64.53|62.33|63.7|61.5|64.81|62.61|63.58|61.38|0
1641813900000|2022-01-10 11:25:00|63.67|61.47|63.76|61.56|63.76|61.56|63.4|61.2|0
1641814200000|2022-01-10 11:30:00|63.7|61.5|63.7|61.5|64.44|62.24|63.7|61.5|0
1641814500000|2022-01-10 11:35:00|63.76|61.56|63.15|60.95|63.97|61.77|63.03|60.83|0
1641814800000|2022-01-10 11:40:00|63.21|61.01|63.33|61.13|63.45|61.25|62.54|60.34|0
1641815100000|2022-01-10 11:45:00|63.45|61.25|63.79|61.59|63.88|61.68|63.45|61.25|0
1641815400000|2022-01-10 11:50:00|63.82|61.62|63.91|61.71|64.31|62.11|63.69|61.49|0
1641815700000|2022-01-10 11:55:00|63.94|61.74|64.12|61.92|64.34|62.14|63.94|61.74|0
1641816000000|2022-01-10 12:00:00|64.18|61.98|63.75|61.55|64.52|62.32|63.75|61.55|0
1641816300000|2022-01-10 12:05:00|63.81|61.61|63.26|61.06|64.3|62.1|63.2|61|0
1641816600000|2022-01-10 12:10:00|63.38|61.18|62.47|60.27|63.63|61.43|62.2|60|0
1641816900000|2022-01-10 12:15:00|62.41|60.21|61.57|59.37|62.41|60.21|61.45|59.25|0
1641817200000|2022-01-10 12:20:00|61.54|59.34|61.99|59.79|62.05|59.85|61.51|59.31|0
1641817500000|2022-01-10 12:25:00|61.93|59.73|61.69|59.49|62.11|59.91|61.33|59.13|0
1641817800000|2022-01-10 12:30:00|61.65|59.45|59.56|57.36|61.8|59.6|59.5|57.3|0
1641818100000|2022-01-10 12:35:00|59.62|57.42|62|59.8|62.36|60.16|57.97|55.77|0
1641818400000|2022-01-10 12:40:00|61.94|59.74|62.24|60.04|62.42|60.22|61.82|59.62|0
1641818700000|2022-01-10 12:45:00|62.18|59.98|61.64|59.44|62.3|60.1|61.46|59.26|0
1641819000000|2022-01-10 12:50:00|61.58|59.38|60.64|58.44|61.58|59.38|60.55|58.35|0
1641819300000|2022-01-10 12:55:00|60.7|58.5|59.54|57.34|60.87|58.67|59.48|57.28|0
1641819600000|2022-01-10 13:00:00|59.56|57.36|60.35|58.15|60.35|58.15|59.25|57.05|0
1641819900000|2022-01-10 13:05:00|60.31|58.11|60.4|58.2|60.81|58.61|60|57.8|0
1641820200000|2022-01-10 13:10:00|60.29|58.09|60.75|58.55|60.81|58.61|59.99|57.79|0
1641820500000|2022-01-10 13:15:00|60.69|58.49|60.75|58.55|60.87|58.67|60.34|58.14|0
1641820800000|2022-01-10 13:20:00|60.63|58.43|60.57|58.37|61.22|59.02|60.57|58.37|0
1641821100000|2022-01-10 13:25:00|60.51|58.31|60.69|58.49|60.86|58.66|60.34|58.14|0
1641821400000|2022-01-10 13:30:00|60.75|58.55|60.51|58.31|61.1|58.9|59.93|57.73|0
1641821700000|2022-01-10 13:35:00|60.39|58.19|61.27|59.07|61.27|59.07|60.1|57.9|0
1641822000000|2022-01-10 13:40:00|61.15|58.95|60.62|58.42|61.39|59.19|60.62|58.42|0
1641822300000|2022-01-10 13:45:00|60.68|58.48|60.51|58.31|60.8|58.6|60.45|58.25|0
1641822600000|2022-01-10 13:50:00|60.45|58.25|59.69|57.49|60.97|58.77|59.63|57.43|0
1641822900000|2022-01-10 13:55:00|59.75|57.55|59.92|57.72|59.98|57.78|59.58|57.38|0
1641823200000|2022-01-10 14:00:00|59.98|57.78|60.33|58.13|60.33|58.13|59.83|57.63|0
1641823500000|2022-01-10 14:05:00|60.38|58.18|60.33|58.13|60.79|58.59|60.15|57.95|0
1641823800000|2022-01-10 14:10:00|60.27|58.07|59.69|57.49|60.33|58.13|59.69|57.49|0
1641824100000|2022-01-10 14:15:00|59.74|57.54|59.51|57.31|59.92|57.72|58.82|56.62|0
1641824400000|2022-01-10 14:20:00|59.57|57.37|58.82|56.62|60.09|57.89|58.82|56.62|0
1641824700000|2022-01-10 14:25:00|58.88|56.68|59.28|57.08|60.09|57.89|58.88|56.68|0
1641825000000|2022-01-10 14:30:00|59.39|57.19|57.01|54.81|59.97|57.77|56.68|54.48|0
1641825300000|2022-01-10 14:35:00|56.95|54.75|56.45|54.25|57.18|54.98|55.63|53.43|0
1641825600000|2022-01-10 14:40:00|56.84|54.64|57|54.8|57.27|55.07|53.32|51.12|0
1641825900000|2022-01-10 14:45:00|56.94|54.74|53.08|50.88|56.94|54.74|52.68|50.48|0
1641826200000|2022-01-10 14:50:00|53.16|50.96|52.1|49.9|53.85|51.65|51.84|49.64|0
1641826500000|2022-01-10 14:55:00|52.05|49.85|51.58|49.38|52.36|50.16|50.96|48.76|0
1641826800000|2022-01-10 15:00:00|50.44|48.24|50.09|47.89|53.53|51.33|50.04|47.84|0
1641827100000|2022-01-10 15:05:00|50.19|47.99|52.04|49.84|52.36|50.16|49.94|47.74|0
1641827400000|2022-01-10 15:10:00|51.94|49.74|48.49|46.29|51.94|49.74|48.34|46.14|0
1641827700000|2022-01-10 15:15:00|48.44|46.24|46.47|44.27|49.43|47.23|46.42|44.22|0
1641828000000|2022-01-10 15:20:00|46.66|44.46|48.74|46.54|48.99|46.79|46.66|44.46|0
1641828300000|2022-01-10 15:25:00|48.64|46.44|49.08|46.88|49.44|47.24|47.75|45.55|0
1641828600000|2022-01-10 15:30:00|49.23|47.03|49.08|46.88|50.29|48.09|48.69|46.49|0
1641828900000|2022-01-10 15:35:00|48.93|46.73|48.09|45.89|49.28|47.08|48.04|45.84|0
1641829200000|2022-01-10 15:40:00|48.14|45.94|47.16|44.96|48.58|46.38|46.77|44.57|0
1641829500000|2022-01-10 15:45:00|47.21|45.01|47.45|45.25|48.92|46.72|46.97|44.77|0
1641829800000|2022-01-10 15:50:00|47.4|45.2|48.72|46.52|49.17|46.97|47.06|44.86|0
1641830100000|2022-01-10 15:55:00|48.87|46.67|49.17|46.97|49.52|47.32|47.79|45.59|0
1641830400000|2022-01-10 16:00:00|48.97|46.77|49.32|47.12|49.47|47.27|47.89|45.69|0
1641830700000|2022-01-10 16:05:00|49.12|46.92|50.68|48.48|50.68|48.48|49.07|46.87|0
1641831000000|2022-01-10 16:10:00|50.37|48.17|51.7|49.5|51.96|49.76|50.17|47.97|0
1641831300000|2022-01-10 16:15:00|51.6|49.4|52.75|50.55|53.01|50.81|50.88|48.68|0
1641831600000|2022-01-10 16:20:00|52.69|50.49|53.38|51.18|53.7|51.5|52.17|49.97|0
1641831900000|2022-01-10 16:25:00|55.5|53.3|53.39|51.19|55.5|53.3|50.81|48.61|0
1641832200000|2022-01-10 16:30:00|53.34|51.14|51.66|49.46|53.34|51.14|51.6|49.4|0
1641832500000|2022-01-10 16:35:00|51.76|49.56|50.78|48.58|51.97|49.77|50.57|48.37|0
1641832800000|2022-01-10 16:40:00|50.73|48.53|50.73|48.53|50.78|48.58|49.96|47.76|0
1641833100000|2022-01-10 16:45:00|50.78|48.58|51.03|48.83|51.45|49.25|50.32|48.12|0
1641833400000|2022-01-10 16:50:00|50.88|48.68|50.57|48.37|51.39|49.19|50.11|47.91|0
1641833700000|2022-01-10 16:55:00|50.52|48.32|52.17|49.97|52.27|50.07|50.26|48.06|0
1641834000000|2022-01-10 17:00:00|52.07|49.87|50.36|48.16|52.12|49.92|50.31|48.11|0
1641834300000|2022-01-10 17:05:00|50.41|48.21|49.25|47.05|50.62|48.42|49.2|47|0
1641834600000|2022-01-10 17:10:00|49.3|47.1|50.51|48.31|50.67|48.47|49.3|47.1|0
1641834900000|2022-01-10 17:15:00|50.46|48.26|49.6|47.4|50.61|48.41|49.5|47.3|0
1641835200000|2022-01-10 17:20:00|49.55|47.35|49.72|47.52|49.95|47.75|49.45|47.25|0
1641835500000|2022-01-10 17:25:00|49.75|47.55|49.8|47.6|50.31|48.11|49.45|47.25|0
1641835800000|2022-01-10 17:30:00|49.75|47.55|49.44|47.24|49.95|47.75|49.04|46.84|0
1641836100000|2022-01-10 17:35:00|49.5|47.3|49.29|47.09|49.95|47.75|49.24|47.04|0
1641836400000|2022-01-10 17:40:00|49.34|47.14|49.79|47.59|51.12|48.92|49.14|46.94|0
1641836700000|2022-01-10 17:45:00|49.74|47.54|49.19|46.99|51.09|48.89|49.09|46.89|0
1641837000000|2022-01-10 17:50:00|49.09|46.89|51.7|49.5|52.54|50.34|48.84|46.64|0
1641837300000|2022-01-10 17:55:00|51.67|49.47|50.68|48.48|51.67|49.47|50.46|48.26|0
1641837600000|2022-01-10 18:00:00|50.66|48.46|51.17|48.97|52.06|49.86|50.4|48.2|0
1641837900000|2022-01-10 18:05:00|51.23|49.03|51.74|49.54|52.27|50.07|51.07|48.87|0
1641838200000|2022-01-10 18:10:00|51.85|49.65|52.32|50.12|52.48|50.28|51.48|49.28|0
1641838500000|2022-01-10 18:15:00|52.48|50.28|52.85|50.65|52.85|50.65|52|49.8|0
1641838800000|2022-01-10 18:20:00|52.79|50.59|55.01|52.81|55.06|52.86|51.85|49.65|0
1641839100000|2022-01-10 18:25:00|55.06|52.86|53.02|50.82|55.06|52.86|52.86|50.66|0
1641839400000|2022-01-10 18:30:00|53.08|50.88|52.7|50.5|53.83|51.63|52.28|50.08|0
1641839700000|2022-01-10 18:35:00|52.76|50.56|52.33|50.13|53.29|51.09|52.33|50.13|0
1641840000000|2022-01-10 18:40:00|52.44|50.24|54.42|52.22|54.53|52.33|52.33|50.13|0
1641840300000|2022-01-10 18:45:00|54.47|52.27|54.96|52.76|55.18|52.98|53.77|51.57|0
1641840600000|2022-01-10 18:50:00|55.02|52.82|56.23|54.03|56.51|54.31|54.96|52.76|0
1641840900000|2022-01-10 18:55:00|56.29|54.09|56.01|53.81|56.62|54.42|54.79|52.59|0
1641841200000|2022-01-10 19:00:00|55.95|53.75|57.58|55.38|57.58|55.38|55.73|53.53|0
1641841500000|2022-01-10 19:05:00|57.55|55.35|57.62|55.42|57.68|55.48|56.04|53.84|0
1641841800000|2022-01-10 19:10:00|57.57|55.37|57|54.8|57.68|55.48|56.55|54.35|0
1641842100000|2022-01-10 19:15:00|56.77|54.57|57.45|55.25|58.42|56.22|56.66|54.46|0
1641842400000|2022-01-10 19:20:00|57.28|55.08|57.39|55.19|58.02|55.82|57.11|54.91|0
1641842700000|2022-01-10 19:25:00|57.3|55.1|57.84|55.64|58.13|55.93|56.99|54.79|0
1641843000000|2022-01-10 19:30:00|57.87|55.67|58.42|56.22|58.42|56.22|57.22|55.02|0
1641843300000|2022-01-10 19:35:00|58.59|56.39|58.13|55.93|59.17|56.97|57.96|55.76|0
1641843600000|2022-01-10 19:40:00|58.18|55.98|57.67|55.47|59.46|57.26|57.67|55.47|0
1641843900000|2022-01-10 19:45:00|57.61|55.41|57.81|55.61|58.18|55.98|57.55|55.35|0
1641844200000|2022-01-10 19:50:00|57.84|55.64|55.86|53.66|57.95|55.75|55.64|53.44|0
1641844500000|2022-01-10 19:55:00|55.83|53.63|57.44|55.24|57.84|55.64|55.58|53.38|0
1641844800000|2022-01-10 20:00:00|57.49|55.29|56.7|54.5|58.64|56.44|56.64|54.44|0
1641845100000|2022-01-10 20:05:00|56.93|54.73|55.41|53.21|56.98|54.78|54.48|52.28|0
1641845400000|2022-01-10 20:10:00|55.53|53.33|55.03|52.83|57.99|55.79|55|52.8|0
1641845700000|2022-01-10 20:15:00|55.33|53.13|55.94|53.74|56.84|54.64|54.34|52.14|0
1641846000000|2022-01-10 20:20:00|55.88|53.68|56.39|54.19|56.5|54.3|55.27|53.07|0
1641846300000|2022-01-10 20:25:00|56.27|54.07|56.61|54.41|57.01|54.81|56.05|53.85|0
1641846600000|2022-01-10 20:30:00|56.5|54.3|57.74|55.54|57.8|55.6|55.6|53.4|0
1641846900000|2022-01-10 20:35:00|57.91|55.71|57.46|55.26|58.37|56.17|56.89|54.69|0
1641847200000|2022-01-10 20:40:00|57.51|55.31|57.85|55.65|59.47|57.27|56.89|54.69|0
1641847500000|2022-01-10 20:45:00|57.68|55.48|59.29|57.09|59.94|57.74|57.68|55.48|0
1641847800000|2022-01-10 20:50:00|59.35|57.15|60.53|58.33|61|58.8|58.89|56.69|0
1641848100000|2022-01-10 20:55:00|60.41|58.21|62.99|60.79|63.78|61.58|60.41|58.21|0
1641848400000|2022-01-10 21:00:00|63.17|60.97|59.07|56.87|66.01|63.81|59.01|56.81|0
1641848700000|2022-01-10 21:05:00|59.13|56.93|59.3|57.1|59.54|57.34|59.01|56.81|0
1641849000000|2022-01-10 21:10:00|59.24|57.04|59.12|56.92|59.3|57.1|58.95|56.75|0
1641849300000|2022-01-10 21:15:00|59.07|56.87|59.78|56.98|59.9|57.1|59.07|56.51|0
1641849600000|2022-01-10 21:20:00|59.84|57.04|60.02|57.22|60.2|57.4|59.78|56.98|0
1641849900000|2022-01-10 21:25:00|59.96|57.16|59.9|57.1|60.08|57.28|59.78|56.98|0
1641850200000|2022-01-10 21:30:00|59.95|57.15|59.72|56.92|60.01|57.21|59.6|56.8|0
1641850500000|2022-01-10 21:35:00|59.77|56.97|60.25|57.45|60.25|57.45|59.77|56.97|0
1641850800000|2022-01-10 21:40:00|60.19|57.39|60.01|57.21|60.25|57.45|60.01|57.21|0
1641851100000|2022-01-10 21:45:00|60.13|57.33|59.53|56.73|60.19|57.39|59.53|56.73|0
1641851400000|2022-01-10 21:50:00|59.47|56.67|59.29|56.49|59.77|56.97|59.29|56.49|0
1641851700000|2022-01-10 21:55:00|59.35|56.55|59.56|56.76|59.56|56.76|59.06|56.26|0
1641852000000|2022-01-10 22:00:00|59.55|56.75|59.69|56.89|59.69|56.89|59.41|56.61|0
1641852300000|2022-01-10 22:05:00|59.7|56.9|59.54|56.74|59.7|56.9|59.53|56.73|0
1641852600000|2022-01-10 22:10:00|59.52|56.72|59.52|56.72|59.52|56.72|59.47|56.67|0
1641852900000|2022-01-10 22:15:00|59.54|56.74|59.72|56.92|59.72|56.92|59.52|56.72|0
1641853200000|2022-01-10 22:20:00|59.73|56.93|59.75|56.95|59.75|56.95|59.71|56.91|0
1641853500000|2022-01-10 22:25:00|59.71|56.91|59.82|57.02|59.94|57.14|59.7|56.9|0
1641853800000|2022-01-10 22:30:00|59.8|57|59.78|56.98|59.82|57.02|59.75|56.95|0
1641854100000|2022-01-10 22:35:00|59.76|56.96|59.81|57.01|59.81|57.01|59.76|56.96|0
1641854400000|2022-01-10 22:40:00|59.84|57.04|59.87|57.07|59.87|57.07|59.84|57.04|0
1641854700000|2022-01-10 22:45:00|59.86|57.06|59.91|57.11|59.99|57.19|59.86|57.06|0
1641855000000|2022-01-10 22:50:00|59.93|57.13|60.03|57.23|60.12|57.32|59.91|57.11|0
1641855300000|2022-01-10 22:55:00|59.97|57.17|60.03|57.23|60.03|57.23|59.82|57.02|0
1641855600000|2022-01-10 23:00:00|60.02|57.22|59.75|56.95|60.08|57.28|59.39|56.59|0
1641855900000|2022-01-10 23:05:00|59.81|57.01|59.39|56.59|60.05|57.25|59.1|56.3|0
1641856200000|2022-01-10 23:10:00|59.45|56.65|60.16|57.36|60.28|57.48|59.45|56.65|0
1641856500000|2022-01-10 23:15:00|60.22|57.42|60.22|57.42|60.34|57.54|60.01|57.21|0
1641856800000|2022-01-10 23:20:00|60.28|57.48|60.94|58.14|60.97|58.17|60.28|57.48|0
1641857100000|2022-01-10 23:25:00|60.85|58.05|60.4|57.6|60.85|58.05|59.98|57.18|0
1641857400000|2022-01-10 23:30:00|60.28|57.48|59.92|57.12|60.46|57.66|59.92|57.12|0
1641857700000|2022-01-10 23:35:00|59.98|57.18|59.71|56.91|60.16|57.36|59.71|56.91|0
1641858000000|2022-01-10 23:40:00|59.68|56.88|60.28|57.48|60.4|57.6|59.62|56.82|0
1641858300000|2022-01-10 23:45:00|60.4|57.6|59.98|57.18|60.4|57.6|59.86|57.06|0
1641858600000|2022-01-10 23:50:00|60|57.2|59.68|56.88|60.04|57.24|59.68|56.88|0
1641858900000|2022-01-10 23:55:00|59.74|56.94|59.73|56.93|59.97|57.17|59.67|56.87|0
1641859200000|2022-01-11 00:00:00|59.67|56.87|60.21|57.41|60.27|57.47|59.67|56.87|0
1641859500000|2022-01-11 00:05:00|60.27|57.47|60.09|57.29|60.51|57.71|59.85|57.05|0
1641859800000|2022-01-11 00:10:00|60.06|57.26|60.51|57.71|60.63|57.83|60.03|57.23|0
1641860100000|2022-01-11 00:15:00|60.45|57.65|58.78|55.98|60.45|57.65|58.75|55.95|0
1641860400000|2022-01-11 00:20:00|58.72|55.92|58.13|55.33|59.08|56.28|58.02|55.22|0
1641860700000|2022-01-11 00:25:00|58.19|55.39|58.19|55.39|58.78|55.98|58.19|55.39|0
1641861000000|2022-01-11 00:30:00|58.16|55.36|58.25|55.45|58.34|55.54|57.96|55.16|0
1641861300000|2022-01-11 00:35:00|58.13|55.33|58.95|56.15|58.95|56.15|58.13|55.33|0
1641861600000|2022-01-11 00:40:00|58.98|56.18|59.51|56.71|59.54|56.74|58.83|56.03|0
1641861900000|2022-01-11 00:45:00|59.48|56.68|59.36|56.56|59.78|56.98|59.36|56.56|0
1641862200000|2022-01-11 00:50:00|59.33|56.53|59.9|57.1|59.9|57.1|59.18|56.38|0
1641862500000|2022-01-11 00:55:00|59.87|57.07|60.04|57.24|60.2|57.4|59.87|57.07|0
1641862800000|2022-01-11 01:00:00|60.07|57.27|59.71|56.91|60.19|57.39|59.48|56.68|0
1641863100000|2022-01-11 01:05:00|59.74|56.94|59.53|56.73|60.01|57.21|59.53|56.73|0
1641863400000|2022-01-11 01:10:00|59.56|56.76|58.41|55.61|59.59|56.79|58.35|55.55|0
1641863700000|2022-01-11 01:15:00|58.29|55.49|59.23|56.43|59.29|56.49|57.42|54.62|0
1641864000000|2022-01-11 01:20:00|59.18|56.38|58.73|55.93|59.38|56.58|58.7|55.9|0
1641864300000|2022-01-11 01:25:00|58.76|55.96|59|56.2|59.11|56.31|58.76|55.96|0
1641864600000|2022-01-11 01:30:00|58.96|56.16|58.11|55.31|59.29|56.49|57.94|55.14|0
1641864900000|2022-01-11 01:35:00|58.17|55.37|58.82|56.02|59.2|56.4|58.17|55.37|0
1641865200000|2022-01-11 01:40:00|58.76|55.96|58.64|55.84|58.93|56.13|58.46|55.66|0
1641865500000|2022-01-11 01:45:00|58.58|55.78|58.31|55.51|58.84|56.04|58.17|55.37|0
1641865800000|2022-01-11 01:50:00|58.08|55.28|57.41|54.61|58.64|55.84|57.35|54.55|0
1641866100000|2022-01-11 01:55:00|57.47|54.67|57.93|55.13|58.17|55.37|57.41|54.61|0
1641866400000|2022-01-11 02:00:00|57.9|55.1|57.87|55.07|58.11|55.31|57.76|54.96|0
1641866700000|2022-01-11 02:05:00|57.78|54.98|58.98|56.18|59.1|56.3|57.78|54.98|0
1641867000000|2022-01-11 02:10:00|58.92|56.12|59.75|56.95|59.81|57.01|58.92|56.12|0
1641867300000|2022-01-11 02:15:00|59.78|56.98|59.63|56.83|59.87|57.07|59.51|56.71|0
1641867600000|2022-01-11 02:20:00|59.69|56.89|60.35|57.55|60.41|57.61|59.63|56.83|0
1641867900000|2022-01-11 02:25:00|60.29|57.49|60.11|57.31|60.47|57.67|60.11|57.31|0
1641868200000|2022-01-11 02:30:00|60.14|57.34|59.81|57.01|60.29|57.49|59.81|57.01|0
1641868500000|2022-01-11 02:35:00|59.78|56.98|59.81|57.01|59.83|57.03|59.51|56.71|0
1641868800000|2022-01-11 02:40:00|59.77|56.97|59.59|56.79|59.83|57.03|59.48|56.68|0
1641869100000|2022-01-11 02:45:00|59.57|56.77|59.86|57.06|60.16|57.36|59.57|56.77|0
1641869400000|2022-01-11 02:50:00|59.83|57.03|60.16|57.36|60.34|57.54|59.62|56.82|0
1641869700000|2022-01-11 02:55:00|60.19|57.39|60.34|57.54|60.52|57.72|60.16|57.36|0
1641870000000|2022-01-11 03:00:00|60.28|57.48|60.1|57.3|60.46|57.66|60.04|57.24|0
1641870300000|2022-01-11 03:05:00|60.07|57.27|59.92|57.12|60.22|57.42|59.92|57.12|0
1641870600000|2022-01-11 03:10:00|60.04|57.24|59.74|56.94|60.1|57.3|59.62|56.82|0
1641870900000|2022-01-11 03:15:00|59.8|57|60.33|57.53|60.33|57.53|59.74|56.94|0
1641871200000|2022-01-11 03:20:00|60.39|57.59|60.33|57.53|60.45|57.65|60.21|57.41|0
1641871500000|2022-01-11 03:25:00|60.39|57.59|60.15|57.35|60.45|57.65|60.12|57.32|0
1641871800000|2022-01-11 03:30:00|60.09|57.29|60.21|57.41|60.33|57.53|60.09|57.29|0
1641872100000|2022-01-11 03:35:00|60.15|57.35|60.03|57.23|60.27|57.47|59.91|57.11|0
1641872400000|2022-01-11 03:40:00|60.06|57.26|60.15|57.35|60.27|57.47|59.97|57.17|0
1641872700000|2022-01-11 03:45:00|60.09|57.29|60.02|57.22|60.09|57.29|59.73|56.93|0
1641873000000|2022-01-11 03:50:00|59.99|57.19|59.13|56.33|60.02|57.22|59.13|56.33|0
1641873300000|2022-01-11 03:55:00|59.19|56.39|59.37|56.57|59.49|56.69|59.19|56.39|0
1641873600000|2022-01-11 04:00:00|59.39|56.59|59.3|56.5|59.45|56.65|59.19|56.39|0
1641873900000|2022-01-11 04:05:00|59.33|56.53|59.01|56.21|59.42|56.62|59.01|56.21|0
1641874200000|2022-01-11 04:10:00|58.83|56.03|58.48|55.68|58.95|56.15|58.45|55.65|0
1641874500000|2022-01-11 04:15:00|58.53|55.73|58.83|56.03|59|56.2|58.53|55.73|0
1641874800000|2022-01-11 04:20:00|58.77|55.97|58.47|55.67|58.89|56.09|58.41|55.61|0
1641875100000|2022-01-11 04:25:00|58.5|55.7|58.47|55.67|58.59|55.79|58.41|55.61|0
1641875400000|2022-01-11 04:30:00|58.53|55.73|58.41|55.61|58.53|55.73|58.35|55.55|0
1641875700000|2022-01-11 04:35:00|58.35|55.55|58.59|55.79|58.59|55.79|57.94|55.14|0
1641876000000|2022-01-11 04:40:00|58.64|55.84|58.88|56.08|59.06|56.26|58.64|55.84|0
1641876300000|2022-01-11 04:45:00|58.82|56.02|58.94|56.14|58.94|56.14|58.76|55.96|0
1641876600000|2022-01-11 04:50:00|58.91|56.11|58.93|56.13|59.11|56.31|58.88|56.08|0
1641876900000|2022-01-11 04:55:00|58.88|56.08|58.76|55.96|58.93|56.13|58.58|55.78|0
1641877200000|2022-01-11 05:00:00|58.7|55.9|59.11|56.31|59.29|56.49|58.52|55.72|0
1641877500000|2022-01-11 05:05:00|59.05|56.25|58.87|56.07|59.4|56.6|58.87|56.07|0
1641877800000|2022-01-11 05:10:00|58.75|55.95|58.6|55.8|58.81|56.01|58.52|55.72|0
1641878100000|2022-01-11 05:15:00|58.52|55.72|58.34|55.54|58.75|55.95|58.22|55.42|0
1641878400000|2022-01-11 05:20:00|58.43|55.63|58.22|55.42|58.51|55.71|58.22|55.42|0
1641878700000|2022-01-11 05:25:00|58.19|55.39|58.57|55.77|58.98|56.18|58.16|55.36|0
1641879000000|2022-01-11 05:30:00|58.51|55.71|58.66|55.86|58.87|56.07|58.51|55.71|0
1641879300000|2022-01-11 05:35:00|58.83|56.03|58.33|55.53|59.1|56.3|58.27|55.47|0
1641879600000|2022-01-11 05:40:00|58.36|55.56|58.51|55.71|58.63|55.83|58.27|55.47|0
1641879900000|2022-01-11 05:45:00|58.45|55.65|58.16|55.36|58.48|55.68|58.1|55.3|0
1641880200000|2022-01-11 05:50:00|58.21|55.41|58.8|56|59.15|56.35|58.21|55.41|0
1641880500000|2022-01-11 05:55:00|58.86|56.06|59.12|56.32|59.21|56.41|58.83|56.03|0
1641880800000|2022-01-11 06:00:00|59.03|56.23|58.62|55.82|59.45|56.65|58.44|55.64|0
1641881100000|2022-01-11 06:05:00|58.56|55.76|58.5|55.7|58.79|55.99|58.33|55.53|0
1641881400000|2022-01-11 06:10:00|58.47|55.67|58.73|55.93|58.79|55.99|58.27|55.47|0
1641881700000|2022-01-11 06:15:00|58.7|55.9|58.61|55.81|58.79|55.99|58.5|55.7|0
1641882000000|2022-01-11 06:20:00|58.67|55.87|58.61|55.81|58.85|56.05|58.5|55.7|0
1641882300000|2022-01-11 06:25:00|58.55|55.75|58.03|55.23|58.58|55.78|58.03|55.23|0
1641882600000|2022-01-11 06:30:00|58.09|55.29|58.55|55.75|58.73|55.93|57.97|55.17|0
1641882900000|2022-01-11 06:35:00|58.61|55.81|58.26|55.46|58.96|56.16|58.26|55.46|0
1641883200000|2022-01-11 06:40:00|58.32|55.52|57.91|55.11|58.37|55.57|57.91|55.11|0
1641883500000|2022-01-11 06:45:00|57.93|55.13|58.02|55.22|58.2|55.4|57.85|55.05|0
1641883800000|2022-01-11 06:50:00|57.99|55.19|57.61|54.81|58.02|55.22|57.33|54.53|0
1641884100000|2022-01-11 06:55:00|57.67|54.87|58.49|55.69|58.49|55.69|57.67|54.87|0
1641884400000|2022-01-11 07:00:00|58.66|55.86|58.16|55.36|58.9|56.1|57.93|55.13|0
1641884700000|2022-01-11 07:05:00|58.19|55.39|58.83|56.03|58.83|56.03|57.96|55.16|0
1641885000000|2022-01-11 07:10:00|58.78|55.98|58.77|55.97|58.89|56.09|58.39|55.59|0
1641885300000|2022-01-11 07:15:00|58.8|56|59.6|56.8|59.66|56.86|58.77|55.97|0
1641885600000|2022-01-11 07:20:00|59.69|56.89|59.45|56.65|59.84|57.04|59.3|56.5|0
1641885900000|2022-01-11 07:25:00|59.42|56.62|59.89|57.09|60.07|57.27|59.42|56.62|0
1641886200000|2022-01-11 07:30:00|59.98|57.18|60.01|57.21|60.07|57.27|59.54|56.74|0
1641886500000|2022-01-11 07:35:00|59.95|57.15|59.48|56.68|59.95|57.15|59.36|56.56|0
1641886800000|2022-01-11 07:40:00|59.44|56.64|59.65|56.85|59.77|56.97|59.42|56.62|0
1641887100000|2022-01-11 07:45:00|59.59|56.79|59.89|57.09|60.13|57.33|59.3|56.5|0
1641887400000|2022-01-11 07:50:00|59.95|57.15|60.07|57.27|60.19|57.39|59.71|56.91|0
1641887700000|2022-01-11 07:55:00|60.01|57.21|60.12|57.32|60.3|57.5|59.89|57.09|0
1641888000000|2022-01-11 08:00:00|60.24|57.44|60.78|57.98|60.78|57.98|60|57.2|0
1641888300000|2022-01-11 08:05:00|60.45|58.25|59.46|57.26|61.33|59.13|59.4|57.2|0
1641888600000|2022-01-11 08:10:00|59.58|57.38|59.11|56.91|59.58|57.38|58.78|56.58|0
1641888900000|2022-01-11 08:15:00|59.17|56.97|59.87|57.67|60.17|57.97|58.63|56.43|0
1641889200000|2022-01-11 08:20:00|59.93|57.73|61.63|59.43|62.17|59.97|59.9|57.7|0
1641889500000|2022-01-11 08:25:00|61.57|59.37|61.02|58.82|61.6|59.4|60.66|58.46|0
1641889800000|2022-01-11 08:30:00|60.78|58.58|59.65|57.45|60.78|58.58|59.59|57.39|0
1641890100000|2022-01-11 08:35:00|59.71|57.51|60.57|58.37|60.84|58.64|59.68|57.48|0
1641890400000|2022-01-11 08:40:00|60.66|58.46|61.56|59.36|61.74|59.54|60.6|58.4|0
1641890700000|2022-01-11 08:45:00|61.62|59.42|61.68|59.48|61.98|59.78|61.14|58.94|0
1641891000000|2022-01-11 08:50:00|61.62|59.42|61.68|59.48|62.04|59.84|61.26|59.06|0
1641891300000|2022-01-11 08:55:00|61.74|59.54|62.16|59.96|62.16|59.96|61.26|59.06|0
1641891600000|2022-01-11 09:00:00|62.22|60.02|62.96|60.76|63.14|60.94|62.1|59.9|0
1641891900000|2022-01-11 09:05:00|63.02|60.82|62.99|60.79|63.14|60.94|62.53|60.33|0
1641892200000|2022-01-11 09:10:00|63.02|60.82|63.76|61.56|63.88|61.68|62.62|60.42|0
1641892500000|2022-01-11 09:15:00|63.63|61.43|64.57|62.37|64.69|62.49|63.39|61.19|0
1641892800000|2022-01-11 09:20:00|64.63|62.43|65.32|63.12|65.51|63.31|64.38|62.18|0
1641893100000|2022-01-11 09:25:00|65.26|63.06|65.29|63.09|65.51|63.31|65.01|62.81|0
1641893400000|2022-01-11 09:30:00|65.32|63.12|65.95|63.75|66.27|64.07|65.32|63.12|0
1641893700000|2022-01-11 09:35:00|65.89|63.69|65.44|63.24|68.44|66.24|65.44|63.24|0
1641894000000|2022-01-11 09:40:00|65.37|63.17|65.56|63.36|65.63|63.43|65.12|62.92|0
1641894300000|2022-01-11 09:45:00|65.5|63.3|65.97|63.77|66.14|63.94|65.31|63.11|0
1641894600000|2022-01-11 09:50:00|65.94|63.74|65.81|63.61|66.07|63.87|65.69|63.49|0
1641894900000|2022-01-11 09:55:00|65.88|63.68|65.24|63.04|65.94|63.74|65.05|62.85|0
1641895200000|2022-01-11 10:00:00|65.37|63.17|65.81|63.61|65.81|63.61|64.92|62.72|0
1641895500000|2022-01-11 10:05:00|65.75|63.55|65.75|63.55|66.45|64.25|65.62|63.42|0
1641895800000|2022-01-11 10:10:00|65.62|63.42|65.39|63.19|65.71|63.51|65.14|62.94|0
1641896100000|2022-01-11 10:15:00|65.36|63.16|65.36|63.16|65.49|63.29|64.98|62.78|0
1641896400000|2022-01-11 10:20:00|65.42|63.22|64.95|62.75|65.49|63.29|64.54|62.34|0
1641896700000|2022-01-11 10:25:00|64.98|62.78|64.54|62.34|65.26|63.06|64.54|62.34|0
1641897000000|2022-01-11 10:30:00|64.57|62.37|64.79|62.59|64.91|62.71|64.53|62.33|0
1641897300000|2022-01-11 10:35:00|64.75|62.55|64.97|62.77|65.29|63.09|64.72|62.52|0
1641897600000|2022-01-11 10:40:00|64.91|62.71|65.26|63.06|65.35|63.15|64.88|62.68|0
1641897900000|2022-01-11 10:45:00|65.29|63.09|65.38|63.18|65.61|63.41|65.16|62.96|0
1641898200000|2022-01-11 10:50:00|65.42|63.22|65.41|63.21|65.42|63.22|64.84|62.64|0
1641898500000|2022-01-11 10:55:00|65.48|63.28|64.84|62.64|65.48|63.28|64.72|62.52|0
1641898800000|2022-01-11 11:00:00|64.9|62.7|63.9|61.7|64.9|62.7|63.9|61.7|0
1641899100000|2022-01-11 11:05:00|63.96|61.76|63.9|61.7|64.12|61.92|63.27|61.07|0
1641899400000|2022-01-11 11:10:00|63.96|61.76|63.52|61.32|64.15|61.95|63.46|61.26|0
1641899700000|2022-01-11 11:15:00|63.58|61.38|63.71|61.51|64.02|61.82|63.52|61.32|0
1641900000000|2022-01-11 11:20:00|63.77|61.57|63.83|61.63|63.83|61.63|63.52|61.32|0
1641900300000|2022-01-11 11:25:00|63.77|61.57|63.45|61.25|63.83|61.63|63.39|61.19|0
1641900600000|2022-01-11 11:30:00|63.52|61.32|64.01|61.81|64.2|62|63.39|61.19|0
1641900900000|2022-01-11 11:35:00|64.04|61.84|64.33|62.13|64.39|62.19|63.86|61.66|0
1641901200000|2022-01-11 11:40:00|64.2|62|64.45|62.25|64.45|62.25|64.2|62|0
1641901500000|2022-01-11 11:45:00|64.32|62.12|64.26|62.06|64.51|62.31|64.26|62.06|0
1641901800000|2022-01-11 11:50:00|64.23|62.03|64.82|62.62|64.89|62.69|64.2|62|0
1641902100000|2022-01-11 11:55:00|64.76|62.56|63.38|61.18|64.82|62.62|63.38|61.18|0
1641902400000|2022-01-11 12:00:00|63.26|61.06|63.82|61.62|64.01|61.81|63.26|61.06|0
1641902700000|2022-01-11 12:05:00|63.88|61.68|63.88|61.68|64.25|62.05|63.69|61.49|0
1641903000000|2022-01-11 12:10:00|63.82|61.62|63.81|61.61|64.13|61.93|63.44|61.24|0
1641903300000|2022-01-11 12:15:00|63.75|61.55|63.5|61.3|63.94|61.74|63.44|61.24|0
1641903600000|2022-01-11 12:20:00|63.56|61.36|63.81|61.61|63.94|61.74|63.56|61.36|0
1641903900000|2022-01-11 12:25:00|63.87|61.67|63.93|61.73|63.93|61.73|63.56|61.36|0
1641904200000|2022-01-11 12:30:00|64|61.8|63.68|61.48|64|61.8|63.37|61.17|0
1641904500000|2022-01-11 12:35:00|63.81|61.61|63.74|61.54|63.93|61.73|63.56|61.36|0
1641904800000|2022-01-11 12:40:00|63.68|61.48|63.58|61.38|63.87|61.67|63.56|61.36|0
1641905100000|2022-01-11 12:45:00|63.56|61.36|63|60.8|63.62|61.42|62.75|60.55|0
1641905400000|2022-01-11 12:50:00|63.06|60.86|62.93|60.73|63.49|61.29|62.87|60.67|0
1641905700000|2022-01-11 12:55:00|62.87|60.67|61.95|59.75|63.12|60.92|61.83|59.63|0
1641906000000|2022-01-11 13:00:00|62.04|59.84|62.56|60.36|62.87|60.67|61.49|59.29|0
1641906300000|2022-01-11 13:05:00|62.5|60.3|62.68|60.48|63.05|60.85|62.44|60.24|0
1641906600000|2022-01-11 13:10:00|62.62|60.42|62.43|60.23|62.74|60.54|62.25|60.05|0
1641906900000|2022-01-11 13:15:00|62.49|60.29|62.68|60.48|62.74|60.54|62.49|60.29|0
1641907200000|2022-01-11 13:20:00|62.62|60.42|62.43|60.23|62.62|60.42|62.25|60.05|0
1641907500000|2022-01-11 13:25:00|62.49|60.29|62.12|59.92|62.74|60.54|62.06|59.86|0
1641907800000|2022-01-11 13:30:00|62.15|59.95|62.61|60.41|62.98|60.78|62.12|59.92|0
1641908100000|2022-01-11 13:35:00|62.55|60.35|61.21|59.01|62.55|60.35|61.02|58.82|0
1641908400000|2022-01-11 13:40:00|61.27|59.07|60.54|58.34|61.33|59.13|60.12|57.92|0
1641908700000|2022-01-11 13:45:00|60.48|58.28|61.2|59|61.57|59.37|60.48|58.28|0
1641909000000|2022-01-11 13:50:00|61.14|58.94|60.09|57.89|61.14|58.94|59.82|57.62|0
1641909300000|2022-01-11 13:55:00|60.12|57.92|59.88|57.68|60.36|58.16|59.82|57.62|0
1641909600000|2022-01-11 14:00:00|59.91|57.71|59.11|56.91|60|57.8|59.05|56.85|0
1641909900000|2022-01-11 14:05:00|59.13|56.93|59.64|57.44|59.64|57.44|58.93|56.73|0
1641910200000|2022-01-11 14:10:00|59.52|57.32|59.52|57.32|59.64|57.44|59.07|56.87|0
1641910500000|2022-01-11 14:15:00|59.58|57.38|59.1|56.9|59.58|57.38|58.81|56.61|0
1641910800000|2022-01-11 14:20:00|59.07|56.87|59.69|57.49|59.69|57.49|59.04|56.84|0
1641911100000|2022-01-11 14:25:00|59.75|57.55|59.33|57.13|59.99|57.79|59.16|56.96|0
1641911400000|2022-01-11 14:30:00|59.39|57.19|58.1|55.9|59.73|57.53|54.02|51.82|0
1641911700000|2022-01-11 14:35:00|58.16|55.96|57.75|55.55|59.5|57.3|57.69|55.49|0
1641912000000|2022-01-11 14:40:00|57.98|55.78|55.73|53.53|58.52|56.32|54.23|52.03|0
1641912300000|2022-01-11 14:45:00|55.67|53.47|55.05|52.85|56.12|53.92|54.28|52.08|0
1641912600000|2022-01-11 14:50:00|54.78|52.58|55.16|52.96|57.54|55.34|54.28|52.08|0
1641912900000|2022-01-11 14:55:00|55|52.8|55.39|53.19|56.23|54.03|53.68|51.48|0
1641913200000|2022-01-11 15:00:00|55.5|53.3|58.4|56.2|58.46|56.26|55|52.8|0
1641913500000|2022-01-11 15:05:00|58.34|56.14|57.42|55.22|60.63|58.43|57.25|55.05|0
1641913800000|2022-01-11 15:10:00|57.36|55.16|57.36|55.16|58.75|56.55|57.36|55.16|0
1641914100000|2022-01-11 15:15:00|57.65|55.45|58.11|55.91|58.52|56.32|56.39|54.19|0
1641914400000|2022-01-11 15:20:00|58.05|55.85|57.24|55.04|58.75|56.55|57.24|55.04|0
1641914700000|2022-01-11 15:25:00|57.53|55.33|57.7|55.5|58.34|56.14|56.61|54.41|0
1641915000000|2022-01-11 15:30:00|57.76|55.56|55.99|53.79|59.75|57.55|55.93|53.73|0
1641915300000|2022-01-11 15:35:00|56.16|53.96|56.27|54.07|56.84|54.64|55.65|53.45|0
1641915600000|2022-01-11 15:40:00|56.21|54.01|55.25|53.05|56.21|54.01|52.24|50.04|0
1641915900000|2022-01-11 15:45:00|54.97|52.77|53.4|51.2|57.22|55.02|53.4|51.2|0
1641916200000|2022-01-11 15:50:00|53.35|51.15|55.87|53.67|56.04|53.84|52.75|50.55|0
1641916500000|2022-01-11 15:55:00|55.99|53.79|56.66|54.46|57|54.8|55.48|53.28|0
1641916800000|2022-01-11 16:00:00|56.72|54.52|59.02|56.82|59.79|57.59|56.55|54.35|0
1641917100000|2022-01-11 16:05:00|58.96|56.76|58.15|55.95|60.31|58.11|58.09|55.89|0
1641917400000|2022-01-11 16:10:00|58.5|56.3|60.68|58.48|61.17|58.97|58.5|56.3|0
1641917700000|2022-01-11 16:15:00|60.86|58.66|63.17|60.97|63.55|61.35|60.56|58.36|0
1641918000000|2022-01-11 16:20:00|63.36|61.16|62.93|60.73|64.04|61.84|61.95|59.75|0
1641918300000|2022-01-11 16:25:00|62.99|60.79|62.25|60.05|65.15|62.95|61.51|59.31|0
1641918600000|2022-01-11 16:30:00|62.31|60.11|61.82|59.62|62.31|60.11|61.45|59.25|0
1641918900000|2022-01-11 16:35:00|62|59.8|63.79|61.59|63.98|61.78|62|59.8|0
1641919200000|2022-01-11 16:40:00|63.85|61.65|64.92|62.72|66|63.8|63.73|61.53|0
1641919500000|2022-01-11 16:45:00|65.02|62.82|63.29|61.09|65.14|62.94|63.04|60.84|0
1641919800000|2022-01-11 16:50:00|63.48|61.28|64.29|62.09|64.86|62.66|63.48|61.28|0
1641920100000|2022-01-11 16:55:00|64.48|62.28|64.79|62.59|64.85|62.65|63.97|61.77|0
1641920400000|2022-01-11 17:00:00|64.92|62.72|64.03|61.83|66.19|63.99|62.03|59.83|0
1641920700000|2022-01-11 17:05:00|64.16|61.96|65|62.8|65.07|62.87|64.09|61.89|0
1641921000000|2022-01-11 17:10:00|65.07|62.87|65.19|62.99|65.19|62.99|64.34|62.14|0
1641921300000|2022-01-11 17:15:00|65.13|62.93|64.87|62.67|65.45|63.25|64.24|62.04|0
1641921600000|2022-01-11 17:20:00|64.94|62.74|64.62|62.42|65.06|62.86|64.37|62.17|0
1641921900000|2022-01-11 17:25:00|64.68|62.48|62.74|60.54|64.68|62.48|62.37|60.17|0
1641922200000|2022-01-11 17:30:00|62.8|60.6|63.17|60.97|63.8|61.6|62.37|60.17|0
1641922500000|2022-01-11 17:35:00|63.24|61.04|63.61|61.41|64.24|62.04|63.05|60.85|0
1641922800000|2022-01-11 17:40:00|63.67|61.47|64.3|62.1|64.36|62.16|63.42|61.22|0
1641923100000|2022-01-11 17:45:00|64.23|62.03|63.98|61.78|64.42|62.22|63.86|61.66|0
1641923400000|2022-01-11 17:50:00|64.11|61.91|65.12|62.92|65.12|62.92|63.92|61.72|0
1641923700000|2022-01-11 17:55:00|65.05|62.85|64.99|62.79|65.24|63.04|64.48|62.28|0
1641924000000|2022-01-11 18:00:00|64.92|62.72|64.35|62.15|64.92|62.72|63.54|61.34|0
1641924300000|2022-01-11 18:05:00|64.42|62.22|63.54|61.34|64.42|62.22|63.1|60.9|0
1641924600000|2022-01-11 18:10:00|63.6|61.4|64.6|62.4|64.79|62.59|63.6|61.4|0
1641924900000|2022-01-11 18:15:00|64.54|62.34|65.55|63.35|65.55|63.35|64.48|62.28|0
1641925200000|2022-01-11 18:20:00|65.49|63.29|65.53|63.33|66.45|64.25|64.22|62.02|0
1641925500000|2022-01-11 18:25:00|65.46|63.26|64.76|62.56|65.49|63.29|64.69|62.49|0
1641925800000|2022-01-11 18:30:00|64.82|62.62|65.01|62.81|65.27|63.07|64.57|62.37|0
1641926100000|2022-01-11 18:35:00|65.07|62.87|65.14|62.94|65.27|63.07|64.82|62.62|0
1641926400000|2022-01-11 18:40:00|65.2|63|65.2|63|65.39|63.19|64.95|62.75|0
1641926700000|2022-01-11 18:45:00|65.26|63.06|65.07|62.87|66.03|63.83|64.88|62.68|0
1641927000000|2022-01-11 18:50:00|65.2|63|65.35|63.15|65.58|63.38|65.07|62.87|0
1641927300000|2022-01-11 18:55:00|65.45|63.25|66.63|64.43|66.69|64.49|65.32|63.12|0
1641927600000|2022-01-11 19:00:00|66.56|64.36|65.98|63.78|66.69|64.49|65.79|63.59|0
1641927900000|2022-01-11 19:05:00|66.05|63.85|65.15|62.95|66.24|64.04|64.71|62.51|0
1641928200000|2022-01-11 19:10:00|65.28|63.08|65.56|63.36|65.72|63.52|64.96|62.76|0
1641928500000|2022-01-11 19:15:00|65.53|63.33|65.91|63.71|65.98|63.78|65.34|63.14|0
1641928800000|2022-01-11 19:20:00|65.85|63.65|65.91|63.71|66.04|63.84|65.34|63.14|0
1641929100000|2022-01-11 19:25:00|65.98|63.78|66.36|64.16|66.43|64.23|65.66|63.46|0
1641929400000|2022-01-11 19:30:00|66.1|63.9|65.97|63.77|66.3|64.1|65.53|63.33|0
1641929700000|2022-01-11 19:35:00|65.91|63.71|66.88|64.68|67.07|64.87|65.59|63.39|0
1641930000000|2022-01-11 19:40:00|66.75|64.55|67.13|64.93|67.2|65|66.68|64.48|0
1641930300000|2022-01-11 19:45:00|67.2|65|67.75|65.55|67.85|65.65|67.13|64.93|0
1641930600000|2022-01-11 19:50:00|67.72|65.52|68.05|65.85|68.18|65.98|67.33|65.13|0
1641930900000|2022-01-11 19:55:00|67.98|65.78|67.72|65.52|68.97|66.77|67.65|65.45|0
1641931200000|2022-01-11 20:00:00|67.78|65.58|68.37|66.17|68.64|66.44|67.72|65.52|0
1641931500000|2022-01-11 20:05:00|68.44|66.24|69.1|66.9|69.63|67.43|68.37|66.17|0
1641931800000|2022-01-11 20:10:00|69.03|66.83|68.96|66.76|69.1|66.9|68.37|66.17|0
1641932100000|2022-01-11 20:15:00|69.03|66.83|68.76|66.56|69.56|67.36|68.63|66.43|0
1641932400000|2022-01-11 20:20:00|68.83|66.63|68.67|66.47|71.09|68.89|68.6|66.4|0
1641932700000|2022-01-11 20:25:00|68.73|66.53|69|66.8|69.33|67.13|68.34|66.14|0
1641933000000|2022-01-11 20:30:00|68.93|66.73|69.94|67.74|69.94|67.74|68.73|66.53|0
1641933300000|2022-01-11 20:35:00|69.87|67.67|69.14|66.94|70.21|68.01|69.14|66.94|0
1641933600000|2022-01-11 20:40:00|69.08|66.88|69.67|67.47|69.74|67.54|68.81|66.61|0
1641933900000|2022-01-11 20:45:00|69.6|67.4|69.4|67.2|69.94|67.74|69.27|67.07|0
1641934200000|2022-01-11 20:50:00|69.34|67.14|69|66.8|69.34|67.14|67.95|65.75|0
1641934500000|2022-01-11 20:55:00|69.07|66.87|71.28|69.08|71.34|69.14|69.07|66.87|0
1641934800000|2022-01-11 21:00:00|71.21|69.01|71.27|69.07|71.75|69.55|71.14|68.94|0
1641935100000|2022-01-11 21:05:00|71.34|69.14|71.2|69|71.48|69.28|71.07|68.87|0
1641935400000|2022-01-11 21:10:00|71.14|68.94|71|68.8|71.2|69|70.8|68.6|0
1641935700000|2022-01-11 21:15:00|71.23|68.43|71.1|68.3|71.3|68.5|71.03|68.23|0
1641936000000|2022-01-11 21:20:00|71.13|68.33|71.09|68.29|71.37|68.57|71.09|68.29|0
1641936300000|2022-01-11 21:25:00|71.03|68.23|71.16|68.36|71.16|68.36|71.03|68.23|0
1641936600000|2022-01-11 21:30:00|71.23|68.43|71.23|68.43|71.23|68.43|71.16|68.36|0
1641936900000|2022-01-11 21:35:00|71.26|68.46|71.29|68.49|71.29|68.49|71.22|68.42|0
1641937200000|2022-01-11 21:40:00|71.22|68.42|71.49|68.69|71.49|68.69|71.22|68.42|0
1641937500000|2022-01-11 21:45:00|71.43|68.63|71.22|68.42|71.56|68.76|71.22|68.42|0
1641937800000|2022-01-11 21:50:00|71.29|68.49|71.22|68.42|71.35|68.55|71.22|68.42|0
1641938100000|2022-01-11 21:55:00|71.29|68.49|71.18|68.38|71.29|68.49|71.18|68.38|0
1641938400000|2022-01-11 22:00:00|71.23|68.43|71.17|68.37|71.31|68.51|71.17|68.37|0
1641938700000|2022-01-11 22:05:00|71.14|68.34|71.18|68.38|71.22|68.42|71.05|68.25|0
1641939000000|2022-01-11 22:10:00|71.11|68.31|71.14|68.34|71.14|68.34|71.11|68.31|0
1641939300000|2022-01-11 22:15:00|71.13|68.33|71.29|68.49|71.38|68.58|71.12|68.32|0
1641939600000|2022-01-11 22:20:00|71.28|68.48|71.27|68.47|71.28|68.48|71.26|68.46|0
1641939900000|2022-01-11 22:25:00|71.26|68.46|71.36|68.56|71.37|68.57|71.26|68.46|0
1641940200000|2022-01-11 22:30:00|71.44|68.64|71.31|68.51|71.44|68.64|71.3|68.5|0
1641940500000|2022-01-11 22:35:00|71.32|68.52|71.3|68.5|71.32|68.52|71.3|68.5|0
1641940800000|2022-01-11 22:40:00|71.29|68.49|71.29|68.49|71.29|68.49|71.28|68.48|0
1641941400000|2022-01-11 22:50:00|71.3|68.5|71.28|68.48|71.3|68.5|71.28|68.48|0
1641941700000|2022-01-11 22:55:00|71.23|68.43|71.28|68.48|71.33|68.53|71.23|68.43|0
1641942000000|2022-01-11 23:00:00|71.37|68.57|71.6|68.8|71.6|68.8|71.03|68.23|0
1641942300000|2022-01-11 23:05:00|71.53|68.73|71.57|68.77|72.01|69.21|71.47|68.67|0
1641942600000|2022-01-11 23:10:00|71.6|68.8|71.33|68.53|71.67|68.87|71.26|68.46|0
1641942900000|2022-01-11 23:15:00|71.36|68.56|71.06|68.26|71.4|68.6|70.92|68.12|0
1641943200000|2022-01-11 23:20:00|71.09|68.29|70.99|68.19|71.19|68.39|70.86|68.06|0
1641943500000|2022-01-11 23:25:00|70.92|68.12|70.99|68.19|71.06|68.26|70.92|68.12|0
1641943800000|2022-01-11 23:30:00|71.02|68.22|71.25|68.45|71.26|68.46|71.02|68.22|0
1641944100000|2022-01-11 23:35:00|71.19|68.39|70.92|68.12|71.25|68.45|70.78|67.98|0
1641944400000|2022-01-11 23:40:00|70.98|68.18|71.18|68.38|71.32|68.52|70.85|68.05|0
1641944700000|2022-01-11 23:45:00|71.12|68.32|70.91|68.11|71.32|68.52|70.78|67.98|0
1641945000000|2022-01-11 23:50:00|70.88|68.08|70.91|68.11|70.98|68.18|70.78|67.98|0
1641945300000|2022-01-11 23:55:00|70.88|68.08|71.04|68.24|71.18|68.38|70.81|68.01|0
1641945600000|2022-01-12 00:00:00|70.98|68.18|70.94|68.14|71.25|68.45|70.84|68.04|0
1641945900000|2022-01-12 00:05:00|70.98|68.18|71.18|68.38|71.31|68.51|70.91|68.11|0
1641946200000|2022-01-12 00:10:00|71.11|68.31|71.04|68.24|71.11|68.31|70.84|68.04|0
1641946500000|2022-01-12 00:15:00|71.11|68.31|71.31|68.51|71.51|68.71|71.11|68.31|0
1641946800000|2022-01-12 00:20:00|71.38|68.58|71.68|68.88|71.78|68.98|71.24|68.44|0
1641947100000|2022-01-12 00:25:00|71.64|68.84|71.98|69.18|72.19|69.39|71.64|68.84|0
1641947400000|2022-01-12 00:30:00|72.12|69.32|72.18|69.38|72.46|69.66|71.98|69.18|0
1641947700000|2022-01-12 00:35:00|72.25|69.45|72.18|69.38|72.46|69.66|72.05|69.25|0
1641948000000|2022-01-12 00:40:00|72.25|69.45|72.18|69.38|72.52|69.72|72.18|69.38|0
1641948300000|2022-01-12 00:45:00|72.11|69.31|72.18|69.38|72.25|69.45|72.01|69.21|0
1641948600000|2022-01-12 00:50:00|72.11|69.31|71.94|69.14|72.18|69.38|71.91|69.11|0
1641948900000|2022-01-12 00:55:00|71.91|69.11|71.7|68.9|71.97|69.17|71.7|68.9|0
1641949200000|2022-01-12 01:00:00|71.63|68.83|71.56|68.76|71.77|68.97|71.36|68.56|0
1641949500000|2022-01-12 01:05:00|71.63|68.83|71.63|68.83|71.77|68.97|71.36|68.56|0
1641949800000|2022-01-12 01:10:00|71.7|68.9|71.42|68.62|71.83|69.03|71.29|68.49|0
1641950100000|2022-01-12 01:15:00|71.36|68.56|70.75|67.95|71.36|68.56|70.75|67.95|0
1641950400000|2022-01-12 01:20:00|70.71|67.91|70.95|68.15|71.02|68.22|70.71|67.91|0
1641950700000|2022-01-12 01:25:00|70.88|68.08|70.98|68.18|71.08|68.28|70.88|68.08|0
1641951000000|2022-01-12 01:30:00|71.02|68.22|70.81|68.01|71.18|68.38|70.81|68.01|0
1641951300000|2022-01-12 01:35:00|70.84|68.04|71.08|68.28|71.15|68.35|70.81|68.01|0
1641951600000|2022-01-12 01:40:00|71.11|68.31|70.71|67.91|71.48|68.68|70.67|67.87|0
1641951900000|2022-01-12 01:45:00|70.67|67.87|70.2|67.4|70.94|68.14|69.81|67.01|0
1641952200000|2022-01-12 01:50:00|70.27|67.47|70.37|67.57|70.47|67.67|70.07|67.27|0
1641952500000|2022-01-12 01:55:00|70.34|67.54|70.74|67.94|70.87|68.07|70.2|67.4|0
1641952800000|2022-01-12 02:00:00|70.8|68|71.75|68.95|71.75|68.95|70.74|67.94|0
1641953100000|2022-01-12 02:05:00|71.81|69.01|71.27|68.47|71.81|69.01|71.24|68.44|0
1641953400000|2022-01-12 02:10:00|71.34|68.54|71.47|68.67|71.61|68.81|71.17|68.37|0
1641953700000|2022-01-12 02:15:00|71.41|68.61|71.67|68.87|71.67|68.87|71.34|68.54|0
1641954000000|2022-01-12 02:20:00|71.71|68.91|71.94|69.14|71.94|69.14|71.67|68.87|0
1641954300000|2022-01-12 02:25:00|71.88|69.08|71.94|69.14|72.01|69.21|71.74|68.94|0
1641954600000|2022-01-12 02:30:00|72.01|69.21|71.74|68.94|72.01|69.21|71.47|68.67|0
1641954900000|2022-01-12 02:35:00|71.67|68.87|71.67|68.87|71.8|69|71.6|68.8|0
1641955200000|2022-01-12 02:40:00|71.63|68.83|71.53|68.73|71.74|68.94|71.53|68.73|0
1641955500000|2022-01-12 02:45:00|71.6|68.8|71.53|68.73|71.6|68.8|71.39|68.59|0
1641955800000|2022-01-12 02:50:00|71.49|68.69|71.56|68.76|71.6|68.8|71.26|68.46|0
1641956100000|2022-01-12 02:55:00|71.59|68.79|71.73|68.93|71.87|69.07|71.56|68.76|0
1641956400000|2022-01-12 03:00:00|71.66|68.86|71.79|68.99|71.93|69.13|71.66|68.86|0
1641956700000|2022-01-12 03:05:00|71.83|69.03|71.86|69.06|71.93|69.13|71.73|68.93|0
1641957000000|2022-01-12 03:10:00|71.79|68.99|71.66|68.86|71.93|69.13|71.66|68.86|0
1641957300000|2022-01-12 03:15:00|71.62|68.82|71.79|68.99|71.86|69.06|71.62|68.82|0
1641957600000|2022-01-12 03:20:00|71.86|69.06|71.75|68.95|71.93|69.13|71.65|68.85|0
1641957900000|2022-01-12 03:25:00|71.72|68.92|71.79|68.99|71.99|69.19|71.72|68.92|0
1641958200000|2022-01-12 03:30:00|71.89|69.09|72.06|69.26|72.26|69.46|71.89|69.09|0
1641958500000|2022-01-12 03:35:00|72.09|69.29|72.12|69.32|72.33|69.53|71.99|69.19|0
1641958800000|2022-01-12 03:40:00|72.19|69.39|71.99|69.19|72.19|69.39|71.99|69.19|0
1641959100000|2022-01-12 03:45:00|72.02|69.22|71.92|69.12|72.05|69.25|71.85|69.05|0
1641959400000|2022-01-12 03:50:00|71.98|69.18|72.19|69.39|72.19|69.39|71.98|69.18|0
1641959700000|2022-01-12 03:55:00|72.25|69.45|72.25|69.45|72.25|69.45|72.12|69.32|0
1641960000000|2022-01-12 04:00:00|72.32|69.52|72.42|69.62|72.46|69.66|72.18|69.38|0
1641960300000|2022-01-12 04:05:00|72.46|69.66|72.45|69.65|72.46|69.66|72.32|69.52|0
1641960600000|2022-01-12 04:10:00|72.39|69.59|72.38|69.58|72.45|69.65|72.32|69.52|0
1641960900000|2022-01-12 04:15:00|72.32|69.52|72.25|69.45|72.32|69.52|72.18|69.38|0
1641961200000|2022-01-12 04:20:00|72.21|69.41|72.11|69.31|72.25|69.45|72.11|69.31|0
1641961500000|2022-01-12 04:25:00|72.04|69.24|72.04|69.24|72.04|69.24|71.9|69.1|0
1641961800000|2022-01-12 04:30:00|71.97|69.17|71.97|69.17|72.11|69.31|71.97|69.17|0
1641962100000|2022-01-12 04:35:00|72.04|69.24|71.97|69.17|72.04|69.24|71.9|69.1|0
1641962400000|2022-01-12 04:40:00|72.04|69.24|72.24|69.44|72.31|69.51|72.04|69.24|0
1641962700000|2022-01-12 04:45:00|72.31|69.51|72.17|69.37|72.31|69.51|72.17|69.37|0
1641963000000|2022-01-12 04:50:00|72.1|69.3|72.1|69.3|72.3|69.5|72.1|69.3|0
1641963300000|2022-01-12 04:55:00|72.13|69.33|72.17|69.37|72.23|69.43|72.03|69.23|0
1641963600000|2022-01-12 05:00:00|72.23|69.43|72.3|69.5|72.37|69.57|72.13|69.33|0
1641963900000|2022-01-12 05:05:00|72.37|69.57|72.37|69.57|72.43|69.63|72.23|69.43|0
1641964200000|2022-01-12 05:10:00|72.43|69.63|72.5|69.7|72.78|69.98|72.43|69.63|0
1641964500000|2022-01-12 05:15:00|72.43|69.63|72.23|69.43|72.5|69.7|72.23|69.43|0
1641964800000|2022-01-12 05:20:00|72.29|69.49|72.43|69.63|72.5|69.7|72.29|69.49|0
1641965100000|2022-01-12 05:25:00|72.5|69.7|72.5|69.7|72.5|69.7|72.22|69.42|0
1641965400000|2022-01-12 05:30:00|72.56|69.76|72.36|69.56|72.56|69.76|72.36|69.56|0
1641965700000|2022-01-12 05:35:00|72.43|69.63|72.87|70.07|73.04|70.24|72.43|69.63|0
1641966000000|2022-01-12 05:40:00|72.9|70.1|73.38|70.58|73.38|70.58|72.9|70.1|0
1641966300000|2022-01-12 05:45:00|73.45|70.65|73.52|70.72|73.52|70.72|73.18|70.38|0
1641966600000|2022-01-12 05:50:00|73.45|70.65|73.73|70.93|73.93|71.13|73.38|70.58|0
1641966900000|2022-01-12 05:55:00|72.7|69.9|74.14|71.34|74.21|71.41|72.63|69.83|0
1641967200000|2022-01-12 06:00:00|74.07|71.27|74.97|72.17|74.97|72.17|74.03|71.23|0
1641967500000|2022-01-12 06:05:00|74.9|72.1|74.41|71.61|74.9|72.1|74.28|71.48|0
1641967800000|2022-01-12 06:10:00|74.45|71.65|74.34|71.54|74.55|71.75|74.2|71.4|0
1641968100000|2022-01-12 06:15:00|74.31|71.51|73.65|70.85|74.34|71.54|73.65|70.85|0
1641968400000|2022-01-12 06:20:00|73.68|70.88|73.72|70.92|73.85|71.05|73.58|70.78|0
1641968700000|2022-01-12 06:25:00|73.65|70.85|73.51|70.71|73.85|71.05|73.3|70.5|0
1641969000000|2022-01-12 06:30:00|73.47|70.67|73.64|70.84|73.64|70.84|73.37|70.57|0
1641969300000|2022-01-12 06:35:00|73.57|70.77|73.61|70.81|73.64|70.84|73.4|70.6|0
1641969600000|2022-01-12 06:40:00|73.57|70.77|73.78|70.98|73.88|71.08|73.5|70.7|0
1641969900000|2022-01-12 06:45:00|73.85|71.05|73.5|70.7|73.85|71.05|73.5|70.7|0
1641970200000|2022-01-12 06:50:00|73.43|70.63|73.22|70.42|73.5|70.7|73.15|70.35|0
1641970500000|2022-01-12 06:55:00|73.26|70.46|73.05|70.25|73.26|70.46|73.01|70.21|0
1641970800000|2022-01-12 07:00:00|72.74|69.94|72.81|70.01|72.88|70.08|72.4|69.6|0
1641971100000|2022-01-12 07:05:00|72.77|69.97|72.7|69.9|73.08|70.28|72.67|69.87|0
1641971400000|2022-01-12 07:10:00|72.67|69.87|72.84|70.04|72.97|70.17|72.53|69.73|0
1641971700000|2022-01-12 07:15:00|72.8|70|73.21|70.41|73.22|70.42|72.8|70|0
1641972000000|2022-01-12 07:20:00|73.28|70.48|73.14|70.34|73.49|70.69|73.08|70.28|0
1641972300000|2022-01-12 07:25:00|73.21|70.41|72.73|69.93|73.21|70.41|72.39|69.59|0
1641972600000|2022-01-12 07:30:00|72.69|69.89|73.35|70.55|73.49|70.69|72.69|69.89|0
1641972900000|2022-01-12 07:35:00|73.31|70.51|73.82|71.02|74.85|72.05|73.1|70.3|0
1641973200000|2022-01-12 07:40:00|73.75|70.95|74.1|71.3|74.14|71.34|73.33|70.53|0
1641973500000|2022-01-12 07:45:00|74.14|71.34|74.07|71.27|74.28|71.48|73.86|71.06|0
1641973800000|2022-01-12 07:50:00|74.1|71.3|73.24|70.44|74.2|71.4|73.24|70.44|0
1641974100000|2022-01-12 07:55:00|73.27|70.47|73.17|70.37|73.3|70.5|72.82|70.02|0
1641974400000|2022-01-12 08:00:00|73.23|70.43|72.89|70.09|73.58|70.78|72.62|69.82|0
1641974700000|2022-01-12 08:05:00|72.38|70.18|72.45|70.25|72.66|70.46|72.04|69.84|0
1641975000000|2022-01-12 08:10:00|72.38|70.18|72.31|70.11|72.93|70.73|72.24|70.04|0
1641975300000|2022-01-12 08:15:00|72.38|70.18|71.9|69.7|72.45|70.25|71.56|69.36|0
1641975600000|2022-01-12 08:20:00|71.83|69.63|72.1|69.9|72.65|70.45|71.63|69.43|0
1641975900000|2022-01-12 08:25:00|72.04|69.84|70.31|68.11|72.07|69.87|70.28|68.08|0
1641976200000|2022-01-12 08:30:00|70.35|68.15|70.28|68.08|70.82|68.62|70.01|67.81|0
1641976500000|2022-01-12 08:35:00|70.21|68.01|69.81|67.61|70.41|68.21|69.15|66.95|0
1641976800000|2022-01-12 08:40:00|69.54|67.34|68.81|66.61|69.74|67.54|68.68|66.48|0
1641977100000|2022-01-12 08:45:00|68.88|66.68|68.88|66.68|69.31|67.11|68.75|66.55|0
1641977400000|2022-01-12 08:50:00|68.81|66.61|69.54|67.34|69.94|67.74|68.55|66.35|0
1641977700000|2022-01-12 08:55:00|69.6|67.4|69.69|67.49|69.89|67.69|67.78|65.58|0
1641978000000|2022-01-12 09:00:00|69.62|67.42|71.29|69.09|71.29|69.09|69.52|67.32|0
1641978300000|2022-01-12 09:05:00|71.22|69.02|71.16|68.96|71.49|69.29|71.02|68.82|0
1641978600000|2022-01-12 09:10:00|71.22|69.02|70.75|68.55|71.42|69.22|70.62|68.42|0
1641978900000|2022-01-12 09:15:00|70.82|68.62|71.29|69.09|71.35|69.15|70.68|68.48|0
1641979200000|2022-01-12 09:20:00|71.35|69.15|72.17|69.97|72.17|69.97|71.15|68.95|0
1641979500000|2022-01-12 09:25:00|72.23|70.03|72.98|70.78|72.98|70.78|72.23|70.03|0
1641979800000|2022-01-12 09:30:00|73.05|70.85|72.3|70.1|73.05|70.85|72.03|69.83|0
1641980100000|2022-01-12 09:35:00|72.23|70.03|72.09|69.89|72.5|70.3|71.89|69.69|0
1641980400000|2022-01-12 09:40:00|72.03|69.83|72.43|70.23|72.5|70.3|72.03|69.83|0
1641980700000|2022-01-12 09:45:00|72.36|70.16|72.77|70.57|72.84|70.64|72.23|70.03|0
1641981000000|2022-01-12 09:50:00|72.84|70.64|73.46|71.26|73.46|71.26|72.7|70.5|0
1641981300000|2022-01-12 09:55:00|73.39|71.19|73.32|71.12|73.46|71.26|72.91|70.71|0
1641981600000|2022-01-12 10:00:00|73.46|71.26|73.18|70.98|73.73|71.53|73.18|70.98|0
1641981900000|2022-01-12 10:05:00|73.25|71.05|72.63|70.43|73.32|71.12|72.49|70.29|0
1641982200000|2022-01-12 10:10:00|72.7|70.5|72.76|70.56|72.97|70.77|72.32|70.12|0
1641982500000|2022-01-12 10:15:00|72.83|70.63|72.63|70.43|73.24|71.04|72.63|70.43|0
1641982800000|2022-01-12 10:20:00|72.66|70.46|73.38|71.18|73.38|71.18|72.49|70.29|0
1641983100000|2022-01-12 10:25:00|73.45|71.25|73.03|70.83|73.58|71.38|72.96|70.76|0
1641983400000|2022-01-12 10:30:00|72.9|70.7|72.21|70.01|73.17|70.97|72.14|69.94|0
1641983700000|2022-01-12 10:35:00|72.14|69.94|72.76|70.56|72.79|70.59|72.14|69.94|0
1641984000000|2022-01-12 10:40:00|72.69|70.49|72.96|70.76|72.96|70.76|72.62|70.42|0
1641984300000|2022-01-12 10:45:00|73.03|70.83|73.71|71.51|73.72|71.52|73.03|70.83|0
1641984600000|2022-01-12 10:50:00|73.65|71.45|73.57|71.37|73.85|71.65|73.3|71.1|0
1641984900000|2022-01-12 10:55:00|73.51|71.31|73.71|71.51|73.92|71.72|73.44|71.24|0
1641985200000|2022-01-12 11:00:00|73.78|71.58|73.99|71.79|74.4|72.2|73.78|71.58|0
1641985500000|2022-01-12 11:05:00|73.95|71.75|73.57|71.37|74.33|72.13|73.5|71.3|0
1641985800000|2022-01-12 11:10:00|73.64|71.44|73.5|71.3|73.64|71.44|73.22|71.02|0
1641986100000|2022-01-12 11:15:00|73.57|71.37|73.22|71.02|73.77|71.57|73.22|71.02|0
1641986400000|2022-01-12 11:20:00|73.29|71.09|73.84|71.64|73.84|71.64|73.22|71.02|0
1641986700000|2022-01-12 11:25:00|73.77|71.57|73.36|71.16|73.91|71.71|73.22|71.02|0
1641987000000|2022-01-12 11:30:00|73.43|71.23|73.42|71.22|73.7|71.5|73.22|71.02|0
1641987300000|2022-01-12 11:35:00|73.49|71.29|73.49|71.29|73.7|71.5|73.39|71.19|0
1641987600000|2022-01-12 11:40:00|73.42|71.22|73.35|71.15|73.49|71.29|73.22|71.02|0
1641987900000|2022-01-12 11:45:00|73.28|71.08|73.9|71.7|74.14|71.94|73.28|71.08|0
1641988200000|2022-01-12 11:50:00|73.83|71.63|72.93|70.73|75.05|72.85|72.86|70.66|0
1641988500000|2022-01-12 11:55:00|72.86|70.66|72.03|69.83|72.93|70.73|72.03|69.83|0
1641988800000|2022-01-12 12:00:00|72.1|69.9|72.44|70.24|72.58|70.38|71.69|69.49|0
1641989100000|2022-01-12 12:05:00|72.51|70.31|71.42|69.22|72.58|70.38|71.42|69.22|0
1641989400000|2022-01-12 12:10:00|71.49|69.29|71.42|69.22|71.83|69.63|71.28|69.08|0
1641989700000|2022-01-12 12:15:00|71.45|69.25|71.35|69.15|71.89|69.69|71.35|69.15|0
1641990000000|2022-01-12 12:20:00|71.42|69.22|72.23|70.03|72.23|70.03|71.28|69.08|0
1641990300000|2022-01-12 12:25:00|72.16|69.96|72.09|69.89|72.43|70.23|71.89|69.69|0
1641990600000|2022-01-12 12:30:00|72.12|69.92|72.84|70.64|72.98|70.78|72.12|69.92|0
1641990900000|2022-01-12 12:35:00|72.91|70.71|72.84|70.64|73.26|71.06|72.7|70.5|0
1641991200000|2022-01-12 12:40:00|72.77|70.57|72.5|70.3|73.05|70.85|72.5|70.3|0
1641991500000|2022-01-12 12:45:00|72.57|70.37|72.29|70.09|72.57|70.37|72.02|69.82|0
1641991800000|2022-01-12 12:50:00|72.22|70.02|72.29|70.09|72.32|70.12|71.71|69.51|0
1641992100000|2022-01-12 12:55:00|72.36|70.16|72.29|70.09|72.56|70.36|72.15|69.95|0
1641992400000|2022-01-12 13:00:00|72.36|70.16|72.97|70.77|72.97|70.77|72.29|70.09|0
1641992700000|2022-01-12 13:05:00|72.94|70.74|72.28|70.08|73.21|71.01|72.08|69.88|0
1641993000000|2022-01-12 13:10:00|72.35|70.15|72.76|70.56|73.04|70.84|72.15|69.95|0
1641993300000|2022-01-12 13:15:00|72.9|70.7|73.73|71.53|73.86|71.66|72.9|70.7|0
1641993600000|2022-01-12 13:20:00|73.79|71.59|74.35|72.15|74.35|72.15|73.31|71.11|0
1641993900000|2022-01-12 13:25:00|74.28|72.08|73.89|71.69|74.77|72.57|73.51|71.31|0
1641994200000|2022-01-12 13:30:00|73.34|71.14|75.57|73.37|76.18|73.98|72.58|70.38|0
1641994500000|2022-01-12 13:35:00|75.82|73.62|77.1|74.9|78.11|75.91|75.68|73.48|0
1641994800000|2022-01-12 13:40:00|77.24|75.04|77.46|75.26|77.67|75.47|76.81|74.61|0
1641995100000|2022-01-12 13:45:00|77.31|75.11|76.17|73.97|77.31|75.11|75.46|73.26|0
1641995400000|2022-01-12 13:50:00|76.24|74.04|77.1|74.9|77.17|74.97|75.53|73.33|0
1641995700000|2022-01-12 13:55:00|77.17|74.97|77.67|75.47|77.81|75.61|76.45|74.25|0
1641996000000|2022-01-12 14:00:00|77.74|75.54|77.38|75.18|77.81|75.61|77.09|74.89|0
1641996300000|2022-01-12 14:05:00|77.45|75.25|77.31|75.11|77.52|75.32|76.59|74.39|0
1641996600000|2022-01-12 14:10:00|77.38|75.18|76.27|74.07|77.52|75.32|76.16|73.96|0
1641996900000|2022-01-12 14:15:00|76.38|74.18|75.66|73.46|76.52|74.32|75.52|73.32|0
1641997200000|2022-01-12 14:20:00|75.74|73.54|76.51|74.31|76.87|74.67|75.59|73.39|0
1641997500000|2022-01-12 14:25:00|76.59|74.39|76.3|74.1|76.8|74.6|75.94|73.74|0
1641997800000|2022-01-12 14:30:00|76.23|74.03|75.95|73.75|79.25|77.05|75.36|73.16|0
1641998100000|2022-01-12 14:35:00|76.17|73.97|75.67|73.47|76.17|73.97|73.56|71.36|0
1641998400000|2022-01-12 14:40:00|76.24|74.04|73.83|71.63|76.24|74.04|72.83|70.63|0
1641998700000|2022-01-12 14:45:00|73.97|71.77|74.96|72.76|75.52|73.32|73.76|71.56|0
1641999000000|2022-01-12 14:50:00|75.45|73.25|76.73|74.53|77.31|75.11|74.67|72.47|0
1641999300000|2022-01-12 14:55:00|76.66|74.46|77.52|75.32|77.67|75.47|75.73|73.53|0
1641999600000|2022-01-12 15:00:00|77.67|75.47|77.16|74.96|78.47|76.27|76.59|74.39|0
1641999900000|2022-01-12 15:05:00|77.09|74.89|78.61|76.41|78.68|76.48|76.09|73.89|0
1642000200000|2022-01-12 15:10:00|78.68|76.48|78.83|76.63|79.27|77.07|78.1|75.9|0
1642000500000|2022-01-12 15:15:00|78.9|76.7|78.54|76.34|78.9|76.7|77.59|75.39|0
1642000800000|2022-01-12 15:20:00|78.46|76.26|77.73|75.53|78.9|76.7|77.37|75.17|0
1642001100000|2022-01-12 15:25:00|77.81|75.61|76.72|74.52|77.81|75.61|76.69|74.49|0
1642001400000|2022-01-12 15:30:00|77.08|74.88|75.51|73.31|77.23|75.03|74.31|72.11|0
1642001700000|2022-01-12 15:35:00|75.58|73.38|72.91|70.71|76.22|74.02|72.91|70.71|0
1642002000000|2022-01-12 15:40:00|72.84|70.64|73.61|71.41|74.22|72.02|70.33|68.13|0
1642002300000|2022-01-12 15:45:00|73.54|71.34|73.05|70.85|74.93|72.73|72.99|70.79|0
1642002600000|2022-01-12 15:50:00|73.12|70.92|72.98|70.78|73.47|71.27|72.09|69.89|0
1642002900000|2022-01-12 15:55:00|72.78|70.58|73.67|71.47|74.44|72.24|72.23|70.03|0
1642003200000|2022-01-12 16:00:00|73.81|71.61|73.05|70.85|75.07|72.87|72.91|70.71|0
1642003500000|2022-01-12 16:05:00|72.98|70.78|71.27|69.07|73.6|71.4|69.8|67.6|0
1642003800000|2022-01-12 16:10:00|71.48|69.28|70.53|68.33|71.88|69.68|70.4|68.2|0
1642004100000|2022-01-12 16:15:00|70.13|67.93|70.86|68.66|71.4|69.2|68.93|66.73|0
1642004400000|2022-01-12 16:20:00|70.66|68.46|71.34|69.14|71.4|69.2|69.92|67.72|0
1642004700000|2022-01-12 16:25:00|71.13|68.93|72.66|70.46|73.18|70.98|71|68.8|0
1642005000000|2022-01-12 16:30:00|72.83|70.63|74.01|71.81|74.5|72.3|72.83|70.63|0
1642005300000|2022-01-12 16:35:00|73.94|71.74|74.21|72.01|74.99|72.79|73.8|71.6|0
1642005600000|2022-01-12 16:40:00|74.35|72.15|74.07|71.87|75.83|73.63|74.07|71.87|0
1642005900000|2022-01-12 16:45:00|74.14|71.94|73.93|71.73|75.05|72.85|73.86|71.66|0
1642006200000|2022-01-12 16:50:00|73.86|71.66|75.05|72.85|75.19|72.99|73.79|71.59|0
1642006500000|2022-01-12 16:55:00|75.12|72.92|74.42|72.22|75.12|72.92|73.58|71.38|0
1642006800000|2022-01-12 17:00:00|74.49|72.29|74.63|72.43|75.12|72.92|74|71.8|0
1642007100000|2022-01-12 17:05:00|74.49|72.29|73.13|70.93|74.56|72.36|72.41|70.21|0
1642007400000|2022-01-12 17:10:00|73.17|70.97|73.03|70.83|73.65|71.45|72.48|70.28|0
1642007700000|2022-01-12 17:15:00|72.96|70.76|74.2|72|74.48|72.28|72.68|70.48|0
1642008000000|2022-01-12 17:20:00|74.13|71.93|74.34|72.14|74.55|72.35|73.72|71.52|0
1642008300000|2022-01-12 17:25:00|74.27|72.07|74.2|72|75.11|72.91|74.13|71.93|0
1642008600000|2022-01-12 17:30:00|74.34|72.14|74.55|72.35|74.83|72.63|74.06|71.86|0
1642008900000|2022-01-12 17:35:00|74.97|72.77|74.65|72.45|75.88|73.68|74.54|72.34|0
1642009200000|2022-01-12 17:40:00|74.68|72.48|74.82|72.62|75.24|73.04|74.47|72.27|0
1642009500000|2022-01-12 17:45:00|74.89|72.69|75.03|72.83|75.24|73.04|74.19|71.99|0
1642009800000|2022-01-12 17:50:00|75.17|72.97|76.37|74.17|76.37|74.17|75.03|72.83|0
1642010100000|2022-01-12 17:55:00|76.3|74.1|76.44|74.24|76.87|74.67|76.23|74.03|0
1642010400000|2022-01-12 18:00:00|76.51|74.31|76.08|73.88|76.58|74.38|75.38|73.18|0
1642010700000|2022-01-12 18:05:00|76.01|73.81|75.87|73.67|76.16|73.96|75.59|73.39|0
1642011000000|2022-01-12 18:10:00|75.94|73.74|74.74|72.54|76.37|74.17|74.32|72.12|0
1642011300000|2022-01-12 18:15:00|74.67|72.47|74.53|72.33|74.67|72.47|73.76|71.56|0
1642011600000|2022-01-12 18:20:00|74.49|72.29|74.11|71.91|74.49|72.29|73.83|71.63|0
1642011900000|2022-01-12 18:25:00|74|71.8|73.97|71.77|75.09|72.89|73.62|71.42|0
1642012200000|2022-01-12 18:30:00|73.76|71.56|74.53|72.33|74.74|72.54|73.28|71.08|0
1642012500000|2022-01-12 18:35:00|74.46|72.26|73.69|71.49|74.46|72.26|73.21|71.01|0
1642012800000|2022-01-12 18:40:00|73.76|71.56|74.03|71.83|74.38|72.18|73.62|71.42|0
1642013100000|2022-01-12 18:45:00|74.1|71.9|73.75|71.55|74.59|72.39|73.69|71.49|0
1642013400000|2022-01-12 18:50:00|73.69|71.49|72.79|70.59|73.82|71.62|72.1|69.9|0
1642013700000|2022-01-12 18:55:00|72.58|70.38|72.61|70.41|73.2|71|72.44|70.24|0
1642014000000|2022-01-12 19:00:00|72.44|70.24|71.69|69.49|72.72|70.52|71.01|68.81|0
1642014300000|2022-01-12 19:05:00|71.42|69.22|71.82|69.62|72.51|70.31|71.28|69.08|0
1642014600000|2022-01-12 19:10:00|71.76|69.56|72.85|70.65|72.99|70.79|71.62|69.42|0
1642014900000|2022-01-12 19:15:00|72.92|70.72|73.05|70.85|73.33|71.13|72.64|70.44|0
1642015200000|2022-01-12 19:20:00|72.92|70.72|74.23|72.03|74.23|72.03|72.92|70.72|0
1642015500000|2022-01-12 19:25:00|74.16|71.96|74.72|72.52|74.86|72.66|74.02|71.82|0
1642015800000|2022-01-12 19:30:00|74.79|72.59|73.39|71.19|74.86|72.66|73.05|70.85|0
1642016100000|2022-01-12 19:35:00|73.43|71.23|74.02|71.82|74.16|71.96|73.19|70.99|0
1642016400000|2022-01-12 19:40:00|73.95|71.75|72.56|70.36|73.95|71.75|72.56|70.36|0
1642016700000|2022-01-12 19:45:00|72.63|70.43|73.6|71.4|73.67|71.47|72.43|70.23|0
1642017000000|2022-01-12 19:50:00|73.53|71.33|74.15|71.95|74.22|72.02|73.53|71.33|0
1642017300000|2022-01-12 19:55:00|74.08|71.88|74.08|71.88|74.71|72.51|74.01|71.81|0
1642017600000|2022-01-12 20:00:00|74.22|72.02|72.83|70.63|74.57|72.37|72.01|69.81|0
1642017900000|2022-01-12 20:05:00|72.9|70.7|72.15|69.95|72.97|70.77|72.01|69.81|0
1642018200000|2022-01-12 20:10:00|72.21|70.01|73.38|71.18|73.38|71.18|72.15|69.95|0
1642018500000|2022-01-12 20:15:00|73.45|71.25|72.96|70.76|73.87|71.67|72.96|70.76|0
1642018800000|2022-01-12 20:20:00|73.1|70.9|72.96|70.76|73.72|71.52|72.83|70.63|0
1642019100000|2022-01-12 20:25:00|72.89|70.69|73.1|70.9|73.17|70.97|72|69.8|0
1642019400000|2022-01-12 20:30:00|72.89|70.69|72.62|70.42|73.72|71.52|72.48|70.28|0
1642019700000|2022-01-12 20:35:00|72.55|70.35|72.27|70.07|73.17|70.97|72.07|69.87|0
1642020000000|2022-01-12 20:40:00|72.34|70.14|73.86|71.66|73.99|71.79|72.13|69.93|0
1642020300000|2022-01-12 20:45:00|73.92|71.72|73.1|70.9|75.18|72.98|72.96|70.76|0
1642020600000|2022-01-12 20:50:00|73.17|70.97|74.56|72.36|75.2|73|73.1|70.9|0
1642020900000|2022-01-12 20:55:00|74.46|72.26|73.65|71.45|74.91|72.71|72.54|70.34|0
1642021200000|2022-01-12 21:00:00|73.79|71.59|73.92|71.72|75.38|73.18|73.79|71.59|0
1642021500000|2022-01-12 21:05:00|73.99|71.79|74.48|72.28|74.48|72.28|73.99|71.79|0
1642021800000|2022-01-12 21:10:00|74.41|72.21|74.27|72.07|74.62|72.42|74.27|72.07|0
1642022100000|2022-01-12 21:15:00|74.2|72|75.06|72.26|75.06|72.26|74.2|71.7|0
1642022400000|2022-01-12 21:20:00|74.99|72.19|74.85|72.05|74.99|72.19|74.5|71.7|0
1642022700000|2022-01-12 21:25:00|74.92|72.12|74.92|72.12|74.99|72.19|74.85|72.05|0
1642023000000|2022-01-12 21:30:00|74.85|72.05|74.56|71.76|74.85|72.05|74.42|71.62|0
1642023300000|2022-01-12 21:35:00|74.49|71.69|74.21|71.41|74.49|71.69|74.14|71.34|0
1642023600000|2022-01-12 21:40:00|74.25|71.45|74.14|71.34|74.28|71.48|74.14|71.34|0
1642023900000|2022-01-12 21:45:00|74.21|71.41|74.21|71.41|74.21|71.41|74.14|71.34|0
1642024200000|2022-01-12 21:50:00|74.28|71.48|74.14|71.34|74.35|71.55|74.14|71.34|0
1642024500000|2022-01-12 21:55:00|74.07|71.27|73.75|70.95|74.07|71.27|73.47|70.67|0
1642024800000|2022-01-12 22:00:00|73.73|70.93|73.65|70.85|73.91|71.11|73.65|70.85|0
1642025100000|2022-01-12 22:05:00|73.68|70.88|73.67|70.87|73.69|70.89|73.65|70.85|0
1642025400000|2022-01-12 22:10:00|73.72|70.92|73.7|70.9|73.75|70.95|73.67|70.87|0
1642025700000|2022-01-12 22:15:00|73.72|70.92|73.75|70.95|73.78|70.98|73.69|70.89|0
1642026000000|2022-01-12 22:20:00|73.73|70.93|73.76|70.96|73.76|70.96|73.73|70.93|0
1642026300000|2022-01-12 22:25:00|73.75|70.95|73.69|70.89|73.76|70.96|73.66|70.86|0
1642026600000|2022-01-12 22:30:00|73.72|70.92|73.67|70.87|73.72|70.92|73.66|70.86|0
1642026900000|2022-01-12 22:35:00|73.65|70.85|73.61|70.81|73.65|70.85|73.61|70.81|0
1642027200000|2022-01-12 22:40:00|73.62|70.82|73.64|70.84|73.66|70.86|73.61|70.81|0
1642027500000|2022-01-12 22:45:00|73.63|70.83|73.64|70.84|73.65|70.85|73.63|70.83|0
1642027800000|2022-01-12 22:50:00|73.65|70.85|73.64|70.84|73.66|70.86|73.64|70.84|0
1642028100000|2022-01-12 22:55:00|73.65|70.85|73.62|70.82|73.67|70.87|73.62|70.82|0
1642028400000|2022-01-12 23:00:00|73.8|71|73.87|71.07|74.01|71.21|73.42|70.62|0
1642028700000|2022-01-12 23:05:00|73.84|71.04|73.63|70.83|73.84|71.04|73.49|70.69|0
1642029000000|2022-01-12 23:10:00|73.69|70.89|73.55|70.75|73.69|70.89|73.42|70.62|0
1642029300000|2022-01-12 23:15:00|73.48|70.68|73.62|70.82|73.62|70.82|73.42|70.62|0
1642029600000|2022-01-12 23:20:00|73.66|70.86|73.97|71.17|74|71.2|73.66|70.86|0
1642029900000|2022-01-12 23:25:00|74|71.2|73.51|70.71|74.04|71.24|73.41|70.61|0
1642030200000|2022-01-12 23:30:00|73.62|70.82|73.62|70.82|73.9|71.1|73.48|70.68|0
1642030500000|2022-01-12 23:35:00|73.69|70.89|73.82|71.02|74.1|71.3|73.55|70.75|0
1642030800000|2022-01-12 23:40:00|73.86|71.06|73.41|70.61|73.96|71.16|73.27|70.47|0
1642031100000|2022-01-12 23:45:00|73.47|70.67|73.27|70.47|73.82|71.02|73.27|70.47|0
1642031400000|2022-01-12 23:50:00|73.2|70.4|72.99|70.19|73.33|70.53|72.85|70.05|0
1642031700000|2022-01-12 23:55:00|73.06|70.26|73.4|70.6|73.47|70.67|73.02|70.22|0
1642032000000|2022-01-13 00:00:00|73.47|70.67|73.12|70.32|73.47|70.67|72.92|70.12|0
1642032300000|2022-01-13 00:05:00|73.05|70.25|72.71|69.91|73.4|70.6|72.71|69.91|0
1642032600000|2022-01-13 00:10:00|72.74|69.94|72.33|69.53|72.78|69.98|72.26|69.46|0
1642032900000|2022-01-13 00:15:00|72.29|69.49|72.5|69.7|72.57|69.77|72.15|69.35|0
1642033200000|2022-01-13 00:20:00|72.46|69.66|72.7|69.9|72.91|70.11|72.36|69.56|0
1642033500000|2022-01-13 00:25:00|72.67|69.87|72.63|69.83|72.91|70.11|72.49|69.69|0
1642033800000|2022-01-13 00:30:00|72.6|69.8|73.32|70.52|73.39|70.59|72.6|69.8|0
1642034100000|2022-01-13 00:35:00|73.39|70.59|73.18|70.38|73.39|70.59|73.11|70.31|0
1642034400000|2022-01-13 00:40:00|73.25|70.45|72.97|70.17|73.39|70.59|72.97|70.17|0
1642034700000|2022-01-13 00:45:00|73.04|70.24|73.04|70.24|73.32|70.52|73.04|70.24|0
1642035000000|2022-01-13 00:50:00|72.97|70.17|72.97|70.17|72.97|70.17|72.76|69.96|0
1642035300000|2022-01-13 00:55:00|72.93|70.13|72.62|69.82|72.97|70.17|72.62|69.82|0
1642035600000|2022-01-13 01:00:00|72.69|69.89|73.1|70.3|73.1|70.3|72.62|69.82|0
1642035900000|2022-01-13 01:05:00|73.03|70.23|73.45|70.65|73.66|70.86|73.03|70.23|0
1642036200000|2022-01-13 01:10:00|73.41|70.61|73.31|70.51|73.52|70.72|73.24|70.44|0
1642036500000|2022-01-13 01:15:00|73.24|70.44|72.55|69.75|73.38|70.58|72.55|69.75|0
1642036800000|2022-01-13 01:20:00|72.48|69.68|72.54|69.74|72.82|70.02|72.41|69.61|0
1642037100000|2022-01-13 01:25:00|72.51|69.71|72.61|69.81|72.75|69.95|72.37|69.57|0
1642037400000|2022-01-13 01:30:00|72.64|69.84|72.16|69.36|72.75|69.95|72.13|69.33|0
1642037700000|2022-01-13 01:35:00|72.2|69.4|72.33|69.53|72.64|69.84|71.92|69.12|0
1642038000000|2022-01-13 01:40:00|71.92|69.12|71.92|69.12|72.06|69.26|71.72|68.92|0
1642038300000|2022-01-13 01:45:00|71.85|69.05|71.44|68.64|71.92|69.12|71.31|68.51|0
1642038600000|2022-01-13 01:50:00|71.37|68.57|70.97|68.17|71.44|68.64|70.83|68.03|0
1642038900000|2022-01-13 01:55:00|70.7|67.9|69.69|66.89|70.83|68.03|69.32|66.52|0
1642039200000|2022-01-13 02:00:00|69.75|66.95|70.36|67.56|70.42|67.62|69.75|66.95|0
1642039500000|2022-01-13 02:05:00|70.32|67.52|70.35|67.55|70.42|67.62|70.22|67.42|0
1642039800000|2022-01-13 02:10:00|70.29|67.49|70.82|68.02|70.82|68.02|70.29|67.49|0
1642040100000|2022-01-13 02:15:00|70.89|68.09|70.76|67.96|71.16|68.36|70.62|67.82|0
1642040400000|2022-01-13 02:20:00|70.79|67.99|70.89|68.09|70.89|68.09|70.48|67.68|0
1642040700000|2022-01-13 02:25:00|70.82|68.02|70.99|68.19|71.09|68.29|70.82|68.02|0
1642041000000|2022-01-13 02:30:00|71.02|68.22|70.95|68.15|71.29|68.49|70.95|68.15|0
1642041300000|2022-01-13 02:35:00|71.02|68.22|71.22|68.42|71.29|68.49|70.95|68.15|0
1642041600000|2022-01-13 02:40:00|71.29|68.49|71.22|68.42|71.29|68.49|71.15|68.35|0
1642041900000|2022-01-13 02:45:00|71.19|68.39|71.35|68.55|71.59|68.79|71.15|68.35|0
1642042200000|2022-01-13 02:50:00|71.29|68.49|70.74|67.94|71.35|68.55|70.74|67.94|0
1642042500000|2022-01-13 02:55:00|70.81|68.01|70.95|68.15|71.15|68.35|70.81|68.01|0
1642042800000|2022-01-13 03:00:00|70.88|68.08|70.61|67.81|70.94|68.14|70.34|67.54|0
1642043100000|2022-01-13 03:05:00|70.54|67.74|70.17|67.37|70.61|67.81|69.93|67.13|0
1642043400000|2022-01-13 03:10:00|70.2|67.4|70.2|67.4|70.4|67.6|69.93|67.13|0
1642043700000|2022-01-13 03:15:00|70.13|67.33|70.33|67.53|70.4|67.6|70.06|67.26|0
1642044000000|2022-01-13 03:20:00|70.4|67.6|70.2|67.4|70.53|67.73|70.2|67.4|0
1642044300000|2022-01-13 03:25:00|70.23|67.43|69.53|66.73|70.33|67.53|69.46|66.66|0
1642044600000|2022-01-13 03:30:00|69.59|66.79|70.19|67.39|70.26|67.46|69.59|66.79|0
1642044900000|2022-01-13 03:35:00|70.22|67.42|70.12|67.32|70.26|67.46|69.92|67.12|0
1642045200000|2022-01-13 03:40:00|70.19|67.39|70.12|67.32|70.32|67.52|69.95|67.15|0
1642045500000|2022-01-13 03:45:00|70.09|67.29|70.12|67.32|70.26|67.46|69.99|67.19|0
1642045800000|2022-01-13 03:50:00|70.19|67.39|70.32|67.52|70.35|67.55|69.92|67.12|0
1642046100000|2022-01-13 03:55:00|70.39|67.59|70.52|67.72|70.52|67.72|70.25|67.45|0
1642046400000|2022-01-13 04:00:00|70.55|67.75|70.72|67.92|70.86|68.06|70.52|67.72|0
1642046700000|2022-01-13 04:05:00|70.86|68.06|70.92|68.12|71.06|68.26|70.86|68.06|0
1642047000000|2022-01-13 04:10:00|70.85|68.05|70.79|67.99|70.89|68.09|70.72|67.92|0
1642047300000|2022-01-13 04:15:00|70.85|68.05|70.92|68.12|71.19|68.39|70.85|68.05|0
1642047600000|2022-01-13 04:20:00|70.99|68.19|71.02|68.22|71.02|68.22|70.92|68.12|0
1642047900000|2022-01-13 04:25:00|70.99|68.19|71.12|68.32|71.12|68.32|70.92|68.12|0
1642048200000|2022-01-13 04:30:00|71.05|68.25|70.58|67.78|71.05|68.25|70.58|67.78|0
1642048500000|2022-01-13 04:35:00|70.61|67.81|70.78|67.98|70.85|68.05|70.58|67.78|0
1642048800000|2022-01-13 04:40:00|70.81|68.01|70.84|68.04|70.91|68.11|70.78|67.98|0
1642049100000|2022-01-13 04:45:00|70.78|67.98|70.91|68.11|70.98|68.18|70.71|67.91|0
1642049400000|2022-01-13 04:50:00|70.98|68.18|71.04|68.24|71.18|68.38|70.98|68.18|0
1642049700000|2022-01-13 04:55:00|71.11|68.31|70.97|68.17|71.25|68.45|70.97|68.17|0
1642050000000|2022-01-13 05:00:00|71.04|68.24|71.31|68.51|71.38|68.58|70.97|68.17|0
1642050300000|2022-01-13 05:05:00|71.34|68.54|70.77|67.97|71.34|68.54|70.63|67.83|0
1642050600000|2022-01-13 05:10:00|70.7|67.9|70.23|67.43|70.77|67.97|70.23|67.43|0
1642050900000|2022-01-13 05:15:00|70.16|67.36|70.06|67.26|70.43|67.63|69.96|67.16|0
1642051200000|2022-01-13 05:20:00|70.02|67.22|70.16|67.36|70.16|67.36|69.96|67.16|0
1642051500000|2022-01-13 05:25:00|70.19|67.39|69.99|67.19|70.22|67.42|69.89|67.09|0
1642051800000|2022-01-13 05:30:00|70.02|67.22|69.95|67.15|70.15|67.35|69.75|66.95|0
1642052100000|2022-01-13 05:35:00|69.98|67.18|70.08|67.28|70.35|67.55|69.98|67.18|0
1642052400000|2022-01-13 05:40:00|70.15|67.35|69.88|67.08|70.15|67.35|69.68|66.88|0
1642052700000|2022-01-13 05:45:00|69.82|67.02|69.95|67.15|70.08|67.28|69.61|66.81|0
1642053000000|2022-01-13 05:50:00|69.98|67.18|70.35|67.55|70.48|67.68|69.88|67.08|0
1642053300000|2022-01-13 05:55:00|70.28|67.48|69.94|67.14|70.28|67.48|69.74|66.94|0
1642053600000|2022-01-13 06:00:00|70.15|67.35|70.14|67.34|70.45|67.65|69.71|66.91|0
1642053900000|2022-01-13 06:05:00|70.18|67.38|70.75|67.95|70.95|68.15|70.18|67.38|0
1642054200000|2022-01-13 06:10:00|70.68|67.88|71.02|68.22|71.29|68.49|70.68|67.88|0
1642054500000|2022-01-13 06:15:00|70.98|68.18|71.49|68.69|71.56|68.76|70.91|68.11|0
1642054800000|2022-01-13 06:20:00|71.52|68.72|72.51|69.71|72.58|69.78|71.39|68.59|0
1642055100000|2022-01-13 06:25:00|72.44|69.64|72.3|69.5|72.51|69.71|72.1|69.3|0
1642055400000|2022-01-13 06:30:00|72.23|69.43|72.71|69.91|72.78|69.98|72.1|69.3|0
1642055700000|2022-01-13 06:35:00|72.78|69.98|72.61|69.81|72.78|69.98|72.5|69.7|0
1642056000000|2022-01-13 06:40:00|72.64|69.84|72.16|69.36|72.64|69.84|72.09|69.29|0
1642056300000|2022-01-13 06:45:00|72.19|69.39|72.02|69.22|72.23|69.43|71.95|69.15|0
1642056600000|2022-01-13 06:50:00|72.09|69.29|71.48|68.68|72.09|69.29|71.44|68.64|0
1642056900000|2022-01-13 06:55:00|71.55|68.75|71.68|68.88|71.82|69.02|71.48|68.68|0
1642057200000|2022-01-13 07:00:00|71.54|68.74|70.87|68.07|71.82|69.02|70.73|67.93|0
1642057500000|2022-01-13 07:05:00|70.93|68.13|71.2|68.4|71.2|68.4|70.53|67.73|0
1642057800000|2022-01-13 07:10:00|71.07|68.27|71.13|68.33|71.34|68.54|70.86|68.06|0
1642058100000|2022-01-13 07:15:00|71.07|68.27|70.93|68.13|71.4|68.6|70.79|67.99|0
1642058400000|2022-01-13 07:20:00|71|68.2|70.86|68.06|71.13|68.33|70.79|67.99|0
1642058700000|2022-01-13 07:25:00|70.93|68.13|71.84|69.04|72.18|69.38|69.95|67.15|0
1642059000000|2022-01-13 07:30:00|71.77|68.97|71.97|69.17|72.11|69.31|71.77|68.97|0
1642059300000|2022-01-13 07:35:00|72.04|69.24|72.11|69.31|72.11|69.31|71.5|68.7|0
1642059600000|2022-01-13 07:40:00|72.14|69.34|71.77|68.97|72.24|69.44|71.77|68.97|0
1642059900000|2022-01-13 07:45:00|71.7|68.9|71.97|69.17|72.11|69.31|71.7|68.9|0
1642060200000|2022-01-13 07:50:00|71.9|69.1|71.83|69.03|72.04|69.24|71.83|69.03|0
1642060500000|2022-01-13 07:55:00|71.76|68.96|72.27|69.47|72.37|69.57|71.7|68.9|0
1642060800000|2022-01-13 08:00:00|72.3|69.5|72.58|69.78|72.81|70.01|71.9|69.1|0
1642061100000|2022-01-13 08:05:00|72.28|70.08|73.2|71|73.23|71.03|72.1|69.9|0
1642061400000|2022-01-13 08:10:00|73.27|71.07|73.85|71.65|74.06|71.86|73.23|71.03|0
1642061700000|2022-01-13 08:15:00|73.99|71.79|73.75|71.55|74.34|72.14|73.44|71.24|0
1642062000000|2022-01-13 08:20:00|73.71|71.51|74.69|72.49|74.69|72.49|73.58|71.38|0
1642062300000|2022-01-13 08:25:00|74.76|72.56|75.18|72.98|75.25|73.05|74.34|72.14|0
1642062600000|2022-01-13 08:30:00|75.25|73.05|75.03|72.83|75.81|73.61|74.96|72.76|0
1642062900000|2022-01-13 08:35:00|75|72.8|74.54|72.34|75|72.8|74.33|72.13|0
1642063200000|2022-01-13 08:40:00|74.51|72.31|74.89|72.69|75|72.8|74.4|72.2|0
1642063500000|2022-01-13 08:45:00|74.82|72.62|74.64|72.44|75.24|73.04|74.61|72.41|0
1642063800000|2022-01-13 08:50:00|74.75|72.55|73.98|71.78|74.75|72.55|73.98|71.78|0
1642064100000|2022-01-13 08:55:00|73.91|71.71|73.98|71.78|74.26|72.06|73.84|71.64|0
1642064400000|2022-01-13 09:00:00|74.05|71.85|73.35|71.15|74.22|72.02|73.15|70.95|0
1642064700000|2022-01-13 09:05:00|73.56|71.36|73.8|71.6|73.91|71.71|73.35|71.15|0
1642065000000|2022-01-13 09:10:00|73.59|71.39|73.31|71.11|73.73|71.53|73.21|71.01|0
1642065300000|2022-01-13 09:15:00|73.08|70.88|73.42|71.22|73.42|71.22|72.94|70.74|0
1642065600000|2022-01-13 09:20:00|73.35|71.15|73.76|71.56|73.9|71.7|73.35|71.15|0
1642065900000|2022-01-13 09:25:00|73.73|71.53|74.11|71.91|74.18|71.98|73.62|71.42|0
1642066200000|2022-01-13 09:30:00|74.14|71.94|74.21|72.01|74.32|72.12|74.04|71.84|0
1642066500000|2022-01-13 09:35:00|74.14|71.94|74.31|72.11|74.38|72.18|74.07|71.87|0
1642066800000|2022-01-13 09:40:00|74.24|72.04|74.34|72.14|74.52|72.32|74.1|71.9|0
1642067100000|2022-01-13 09:45:00|74.38|72.18|73.89|71.69|74.38|72.18|73.82|71.62|0
1642067400000|2022-01-13 09:50:00|73.75|71.55|74.2|72|74.45|72.25|73.75|71.55|0
1642067700000|2022-01-13 09:55:00|74.17|71.97|74.52|72.32|74.52|72.32|73.96|71.76|0
1642068000000|2022-01-13 10:00:00|74.59|72.39|74.44|72.24|74.73|72.53|74.37|72.17|0
1642068300000|2022-01-13 10:05:00|74.37|72.17|74.72|72.52|74.79|72.59|74.37|72.17|0
1642068600000|2022-01-13 10:10:00|74.65|72.45|74.65|72.45|74.93|72.73|74.65|72.45|0
1642068900000|2022-01-13 10:15:00|74.58|72.38|75|72.8|75|72.8|74.58|72.38|0
1642069200000|2022-01-13 10:20:00|74.93|72.73|74.93|72.73|75.21|73.01|74.72|72.52|0
1642069500000|2022-01-13 10:25:00|74.89|72.69|75.35|73.15|75.63|73.43|74.86|72.66|0
1642069800000|2022-01-13 10:30:00|75.28|73.08|75.49|73.29|75.84|73.64|75.21|73.01|0
1642070100000|2022-01-13 10:35:00|75.42|73.22|75.48|73.28|75.63|73.43|75.34|73.14|0
1642070400000|2022-01-13 10:40:00|75.55|73.35|75.84|73.64|75.98|73.78|75.48|73.28|0
1642070700000|2022-01-13 10:45:00|75.83|73.63|75.55|73.35|76.05|73.85|75.55|73.35|0
1642071000000|2022-01-13 10:50:00|75.62|73.42|75.27|73.07|75.62|73.42|75.06|72.86|0
1642071300000|2022-01-13 10:55:00|75.2|73|75.34|73.14|75.48|73.28|75.13|72.93|0
1642071600000|2022-01-13 11:00:00|75.48|73.28|75.9|73.7|75.9|73.7|75.34|73.14|0
1642071900000|2022-01-13 11:05:00|75.83|73.63|75.83|73.63|75.86|73.66|75.55|73.35|0
1642072200000|2022-01-13 11:10:00|75.9|73.7|75.82|73.62|76.14|73.94|75.68|73.48|0
1642072500000|2022-01-13 11:15:00|75.68|73.48|75.47|73.27|76.25|74.05|75.47|73.27|0
1642072800000|2022-01-13 11:20:00|75.33|73.13|75.12|72.92|75.54|73.34|75.12|72.92|0
1642073100000|2022-01-13 11:25:00|75.05|72.85|74.63|72.43|75.05|72.85|74.56|72.36|0
1642073400000|2022-01-13 11:30:00|74.69|72.49|74.97|72.77|75.11|72.91|74.56|72.36|0
1642073700000|2022-01-13 11:35:00|74.9|72.7|74.97|72.77|75.11|72.91|74.76|72.56|0
1642074000000|2022-01-13 11:40:00|74.9|72.7|74.9|72.7|75.04|72.84|74.76|72.56|0
1642074300000|2022-01-13 11:45:00|74.97|72.77|74.83|72.63|75.04|72.84|74.69|72.49|0
1642074600000|2022-01-13 11:50:00|74.79|72.59|74.55|72.35|74.9|72.7|74.48|72.28|0
1642074900000|2022-01-13 11:55:00|74.48|72.28|74.06|71.86|74.55|72.35|73.99|71.79|0
1642075200000|2022-01-13 12:00:00|73.99|71.79|74.47|72.27|74.89|72.69|73.99|71.79|0
1642075500000|2022-01-13 12:05:00|74.4|72.2|73.67|71.47|75.59|73.39|73.42|71.22|0
1642075800000|2022-01-13 12:10:00|73.6|71.4|73.98|71.78|74.15|71.95|73.53|71.33|0
1642076100000|2022-01-13 12:15:00|73.94|71.74|73.77|71.57|73.94|71.74|73.59|71.39|0
1642076400000|2022-01-13 12:20:00|73.73|71.53|74.01|71.81|74.08|71.88|73.24|71.04|0
1642076700000|2022-01-13 12:25:00|74.04|71.84|74.22|72.02|74.22|72.02|74.01|71.81|0
1642077000000|2022-01-13 12:30:00|74.15|71.95|74.22|72.02|74.22|72.02|73.73|71.53|0
1642077300000|2022-01-13 12:35:00|74.15|71.95|74.14|71.94|74.28|72.08|73.94|71.74|0
1642077600000|2022-01-13 12:40:00|74.07|71.87|74.49|72.29|74.56|72.36|74.07|71.87|0
1642077900000|2022-01-13 12:45:00|74.53|72.33|74.49|72.29|74.63|72.43|74.42|72.22|0
1642078200000|2022-01-13 12:50:00|74.56|72.36|74.07|71.87|74.56|72.36|74|71.8|0
1642078500000|2022-01-13 12:55:00|74|71.8|74.21|72.01|74.38|72.18|74|71.8|0
1642078800000|2022-01-13 13:00:00|74.14|71.94|73.79|71.59|74.49|72.29|73.58|71.38|0
1642079100000|2022-01-13 13:05:00|73.86|71.66|73.65|71.45|74|71.8|73.44|71.24|0
1642079400000|2022-01-13 13:10:00|73.72|71.52|74.13|71.93|74.13|71.93|73.58|71.38|0
1642079700000|2022-01-13 13:15:00|74.06|71.86|74.27|72.07|74.48|72.28|73.92|71.72|0
1642080000000|2022-01-13 13:20:00|74.34|72.14|74.48|72.28|74.69|72.49|74.13|71.93|0
1642080300000|2022-01-13 13:25:00|74.55|72.35|74.34|72.14|74.69|72.49|74.34|72.14|0
1642080600000|2022-01-13 13:30:00|74.27|72.07|75.89|73.69|76.32|74.12|74.09|71.89|0
1642080900000|2022-01-13 13:35:00|75.75|73.55|75.53|73.33|76.74|74.54|75.32|73.12|0
1642081200000|2022-01-13 13:40:00|75.6|73.4|75.46|73.26|75.6|73.4|75.18|72.98|0
1642081500000|2022-01-13 13:45:00|75.53|73.33|75.67|73.47|75.88|73.68|75.46|73.26|0
1642081800000|2022-01-13 13:50:00|75.74|73.54|76.38|74.18|76.38|74.18|75.67|73.47|0
1642082100000|2022-01-13 13:55:00|76.31|74.11|76.24|74.04|76.66|74.46|75.95|73.75|0
1642082400000|2022-01-13 14:00:00|76.31|74.11|76.52|74.32|76.52|74.32|76.16|73.96|0
1642082700000|2022-01-13 14:05:00|76.59|74.39|77.02|74.82|77.02|74.82|76.52|74.32|0
1642083000000|2022-01-13 14:10:00|77.09|74.89|76.59|74.39|77.23|75.03|76.37|74.17|0
1642083300000|2022-01-13 14:15:00|76.52|74.32|76.23|74.03|76.73|74.53|76.16|73.96|0
1642083600000|2022-01-13 14:20:00|76.3|74.1|76.51|74.31|76.73|74.53|76.23|74.03|0
1642083900000|2022-01-13 14:25:00|76.44|74.24|76.73|74.53|76.94|74.74|76.44|74.24|0
1642084200000|2022-01-13 14:30:00|76.8|74.6|76.37|74.17|78.09|75.89|76.01|73.81|0
1642084500000|2022-01-13 14:35:00|76.29|74.09|77.68|75.48|77.75|75.55|75.39|73.19|0
1642084800000|2022-01-13 14:40:00|77.89|75.69|76.95|74.75|78.18|75.98|75.74|73.54|0
1642085100000|2022-01-13 14:45:00|77.1|74.9|77.02|74.82|77.24|75.04|76.24|74.04|0
1642085400000|2022-01-13 14:50:00|77.1|74.9|76.81|74.61|77.38|75.18|76.09|73.89|0
1642085700000|2022-01-13 14:55:00|76.73|74.53|77.02|74.82|78.54|76.34|76.73|74.53|0
1642086000000|2022-01-13 15:00:00|77.24|75.04|75.38|73.18|77.52|75.32|75.31|73.11|0
1642086300000|2022-01-13 15:05:00|75.45|73.25|74.88|72.68|75.73|73.53|74.67|72.47|0
1642086600000|2022-01-13 15:10:00|74.74|72.54|73.76|71.56|74.74|72.54|73.69|71.49|0
1642086900000|2022-01-13 15:15:00|73.62|71.42|72.37|70.17|73.97|71.77|71.93|69.73|0
1642087200000|2022-01-13 15:20:00|72.58|70.38|73.13|70.93|73.34|71.14|72.44|70.24|0
1642087500000|2022-01-13 15:25:00|72.99|70.79|73.68|71.48|73.68|71.48|72.16|69.96|0
1642087800000|2022-01-13 15:30:00|73.61|71.41|72.16|69.96|74.31|72.11|71.62|69.42|0
1642088100000|2022-01-13 15:35:00|72.3|70.1|72.09|69.89|72.78|70.58|71.41|69.21|0
1642088400000|2022-01-13 15:40:00|71.95|69.75|71.54|69.34|72.71|70.51|71.47|69.27|0
1642088700000|2022-01-13 15:45:00|71.68|69.48|71.75|69.55|72.78|70.58|71|68.8|0
1642089000000|2022-01-13 15:50:00|71.68|69.48|71.06|68.86|71.68|69.48|66.98|64.78|0
1642089300000|2022-01-13 15:55:00|71.26|69.06|72.35|70.15|72.62|70.42|71.26|69.06|0
1642089600000|2022-01-13 16:00:00|72.28|70.08|72.14|69.94|73.31|71.11|70.99|68.79|0
1642089900000|2022-01-13 16:05:00|72.07|69.87|72.48|70.28|73.3|71.1|71.73|69.53|0
1642090200000|2022-01-13 16:10:00|72.41|70.21|71.19|68.99|72.41|70.21|70.92|68.72|0
1642090500000|2022-01-13 16:15:00|71.26|69.06|71.39|69.19|72.34|70.14|71.06|68.86|0
1642090800000|2022-01-13 16:20:00|71.46|69.26|73.85|71.65|73.99|71.79|71.26|69.06|0
1642091100000|2022-01-13 16:25:00|73.92|71.72|75.03|72.83|75.24|73.04|73.71|71.51|0
1642091400000|2022-01-13 16:30:00|74.96|72.76|74.82|72.62|75.38|73.18|74.26|72.06|0
1642091700000|2022-01-13 16:35:00|74.75|72.55|75.8|73.6|75.87|73.67|74.75|72.55|0
1642092000000|2022-01-13 16:40:00|75.73|73.53|75.52|73.32|76.01|73.81|75.38|73.18|0
1642092300000|2022-01-13 16:45:00|75.59|73.39|74.48|72.28|77.05|74.85|73.8|71.6|0
1642092600000|2022-01-13 16:50:00|74.41|72.21|74.97|72.77|75.04|72.84|73.72|71.52|0
1642092900000|2022-01-13 16:55:00|74.9|72.7|74.2|72|74.9|72.7|74.06|71.86|0
1642093200000|2022-01-13 17:00:00|74.13|71.93|71.66|69.46|74.13|71.93|71.45|69.25|0
1642093500000|2022-01-13 17:05:00|71.52|69.32|72.06|69.86|72.34|70.14|71.32|69.12|0
1642093800000|2022-01-13 17:10:00|72.13|69.93|70.44|68.24|72.13|69.93|70.44|68.24|0
1642094100000|2022-01-13 17:15:00|70.37|68.17|68.64|66.44|70.37|68.17|65.34|63.14|0
1642094400000|2022-01-13 17:20:00|68.44|66.24|67.66|65.46|68.44|66.24|66.13|63.93|0
1642094700000|2022-01-13 17:25:00|67.6|65.4|67.47|65.27|68.25|66.05|67.08|64.88|0
1642095000000|2022-01-13 17:30:00|67.15|64.95|68.57|66.37|68.64|66.44|66.06|63.86|0
1642095300000|2022-01-13 17:35:00|68.5|66.3|68.76|66.56|69.49|67.29|67.66|65.46|0
1642095600000|2022-01-13 17:40:00|68.9|66.7|67.33|65.13|68.9|66.7|67.33|65.13|0
1642095900000|2022-01-13 17:45:00|67.4|65.2|65.86|63.66|68.24|66.04|65.42|63.22|0
1642096200000|2022-01-13 17:50:00|65.74|63.54|66.23|64.03|69.03|66.83|65.36|63.16|0
1642096500000|2022-01-13 17:55:00|66.36|64.16|67.32|65.12|67.32|65.12|66.04|63.84|0
1642096800000|2022-01-13 18:00:00|67.25|65.05|67.64|65.44|67.9|65.7|65.69|63.49|0
1642097100000|2022-01-13 18:05:00|67.38|65.18|68.68|66.48|69.4|67.2|67.32|65.12|0
1642097400000|2022-01-13 18:10:00|68.61|66.41|68.28|66.08|69.07|66.87|67.6|65.4|0
1642097700000|2022-01-13 18:15:00|68.41|66.21|68.48|66.28|69.4|67.2|68.02|65.82|0
1642098000000|2022-01-13 18:20:00|68.54|66.34|69.92|67.72|70.45|68.25|68.09|65.89|0
1642098300000|2022-01-13 18:25:00|69.99|67.79|68.79|66.59|70.39|68.19|67.68|65.48|0
1642098600000|2022-01-13 18:30:00|68.66|66.46|67.81|65.61|68.66|66.46|67.68|65.48|0
1642098900000|2022-01-13 18:35:00|67.88|65.68|68.14|65.94|68.4|66.2|66.97|64.77|0
1642099200000|2022-01-13 18:40:00|68.01|65.81|67.29|65.09|68.01|65.81|67.03|64.83|0
1642099500000|2022-01-13 18:45:00|67.36|65.16|68.13|65.93|68.33|66.13|67.23|65.03|0
1642099800000|2022-01-13 18:50:00|68.07|65.87|68.2|66|68.33|66.13|67.55|65.35|0
1642100100000|2022-01-13 18:55:00|68.26|66.06|69.18|66.98|69.24|67.04|68.06|65.86|0
1642100400000|2022-01-13 19:00:00|69.11|66.91|69.97|67.77|70.57|68.37|68.72|66.52|0
1642100700000|2022-01-13 19:05:00|70.04|67.84|67.52|65.32|70.1|67.9|66.47|64.27|0
1642101000000|2022-01-13 19:10:00|67.46|65.26|66.35|64.15|67.46|65.26|66.29|64.09|0
1642101300000|2022-01-13 19:15:00|66.48|64.28|64.82|62.62|66.68|64.48|64.19|61.99|0
1642101600000|2022-01-13 19:20:00|64.88|62.68|64.88|62.68|65.2|63|64.25|62.05|0
1642101900000|2022-01-13 19:25:00|64.78|62.58|65.02|62.82|65.08|62.88|63.39|61.19|0
1642102200000|2022-01-13 19:30:00|64.96|62.76|65.08|62.88|65.21|63.01|63.76|61.56|0
1642102500000|2022-01-13 19:35:00|65.14|62.94|63.45|61.25|65.27|63.07|63.45|61.25|0
1642102800000|2022-01-13 19:40:00|63.51|61.31|64.38|62.18|64.7|62.5|63.39|61.19|0
1642103100000|2022-01-13 19:45:00|64.32|62.12|63.63|61.43|64.82|62.62|63.57|61.37|0
1642103400000|2022-01-13 19:50:00|63.69|61.49|64.44|62.24|64.7|62.5|63.38|61.18|0
1642103700000|2022-01-13 19:55:00|64.38|62.18|64.76|62.56|65.33|63.13|64.38|62.18|0
1642104000000|2022-01-13 20:00:00|64.44|62.24|62.08|59.88|64.44|62.24|61.66|59.46|0
1642104300000|2022-01-13 20:05:00|62.33|60.13|62.36|60.16|62.94|60.74|60.71|58.51|0
1642104600000|2022-01-13 20:10:00|62.3|60.1|61.87|59.67|62.55|60.35|61.09|58.89|0
1642104900000|2022-01-13 20:15:00|61.81|59.61|62.48|60.28|63.04|60.84|61.21|59.01|0
1642105200000|2022-01-13 20:20:00|62.42|60.22|61.63|59.43|62.85|60.65|61.02|58.82|0
1642105500000|2022-01-13 20:25:00|61.51|59.31|62.42|60.22|62.6|60.4|61.27|59.07|0
1642105800000|2022-01-13 20:30:00|62.73|60.53|62.79|60.59|63.4|61.2|62.02|59.82|0
1642106100000|2022-01-13 20:35:00|62.48|60.28|60.94|58.74|62.7|60.5|60.88|58.68|0
1642106400000|2022-01-13 20:40:00|61.42|59.22|61.06|58.86|61.9|59.7|60.94|58.74|0
1642106700000|2022-01-13 20:45:00|60.82|58.62|60.07|57.87|61.45|59.25|59.46|57.26|0
1642107000000|2022-01-13 20:50:00|60.13|57.93|58.78|56.58|60.24|58.04|58.37|56.17|0
1642107300000|2022-01-13 20:55:00|58.54|56.34|60.42|58.22|60.48|58.28|57.79|55.59|0
1642107600000|2022-01-13 21:00:00|60.78|58.58|60.58|58.38|61.13|58.93|59.24|57.04|0
1642107900000|2022-01-13 21:05:00|60.76|58.56|60.52|58.32|61.23|59.03|60.17|57.97|0
1642108200000|2022-01-13 21:10:00|60.58|58.38|60.93|58.73|61.35|59.15|60.11|57.91|0
1642108500000|2022-01-13 21:15:00|61.11|58.31|60.76|57.96|61.29|58.49|60.58|57.78|0
1642108800000|2022-01-13 21:20:00|60.88|58.08|60.64|57.84|60.88|58.08|60.52|57.72|0
1642109100000|2022-01-13 21:25:00|60.7|57.9|60.11|57.31|60.99|58.19|59.9|57.1|0
1642109400000|2022-01-13 21:30:00|60.17|57.37|60.81|58.01|60.81|58.01|59.93|57.13|0
1642109700000|2022-01-13 21:35:00|60.78|57.98|60.93|58.13|61.14|58.34|60.69|57.89|0
1642110000000|2022-01-13 21:40:00|60.99|58.19|60.93|58.13|61.25|58.45|60.81|58.01|0
1642110300000|2022-01-13 21:45:00|60.96|58.16|60.66|57.86|61.16|58.36|60.45|57.65|0
1642110600000|2022-01-13 21:50:00|60.69|57.89|61.04|58.24|61.04|58.24|60.57|57.77|0
1642110900000|2022-01-13 21:55:00|60.98|58.18|61.31|58.51|61.34|58.54|60.98|58.18|0
1642111200000|2022-01-13 22:00:00|61.39|58.59|61.37|58.57|61.39|58.59|61.3|58.5|0
1642111500000|2022-01-13 22:05:00|61.36|58.56|61.38|58.58|61.46|58.66|61.34|58.54|0
1642111800000|2022-01-13 22:10:00|61.37|58.57|61.38|58.58|61.38|58.58|61.37|58.57|0
1642112100000|2022-01-13 22:15:00|61.39|58.59|61.26|58.46|61.39|58.59|61.22|58.42|0
1642112400000|2022-01-13 22:20:00|61.25|58.45|61.22|58.42|61.27|58.47|61.2|58.4|0
1642112700000|2022-01-13 22:25:00|61.23|58.43|61.22|58.42|61.23|58.43|61.22|58.42|0
1642113000000|2022-01-13 22:30:00|61.23|58.43|61.22|58.42|61.31|58.51|61.18|58.38|0
1642113300000|2022-01-13 22:35:00|61.2|58.4|61.22|58.42|61.22|58.42|61.2|58.4|0
1642113600000|2022-01-13 22:40:00|61.26|58.46|61.26|58.46|61.29|58.49|61.22|58.42|0
1642113900000|2022-01-13 22:45:00|61.27|58.47|61.27|58.47|61.27|58.47|61.24|58.44|0
1642114200000|2022-01-13 22:50:00|61.3|58.5|61.36|58.56|61.37|58.57|61.3|58.5|0
1642114500000|2022-01-13 22:55:00|61.35|58.55|61.38|58.58|61.46|58.66|61.35|58.55|0
1642114800000|2022-01-13 23:00:00|61.89|59.09|62.15|59.35|62.46|59.66|61.86|59.06|0
1642115100000|2022-01-13 23:05:00|62.03|59.23|61.97|59.17|62.15|59.35|61.56|58.76|0
1642115400000|2022-01-13 23:10:00|62.06|59.26|62.27|59.47|62.39|59.59|61.91|59.11|0
1642115700000|2022-01-13 23:15:00|62.21|59.41|61.64|58.84|62.21|59.41|61.61|58.81|0
1642116000000|2022-01-13 23:20:00|61.55|58.75|61.91|59.11|62.15|59.35|61.55|58.75|0
1642116300000|2022-01-13 23:25:00|61.94|59.14|61.58|58.78|61.94|59.14|61.43|58.63|0
1642116600000|2022-01-13 23:30:00|61.61|58.81|61.85|59.05|62.03|59.23|61.55|58.75|0
1642116900000|2022-01-13 23:35:00|61.79|58.99|61.78|58.98|61.87|59.07|61.43|58.63|0
1642117200000|2022-01-13 23:40:00|61.81|59.01|61.9|59.1|62.08|59.28|61.63|58.83|0
1642117500000|2022-01-13 23:45:00|61.84|59.04|62.23|59.43|62.26|59.46|61.78|58.98|0
1642117800000|2022-01-13 23:50:00|62.2|59.4|62.02|59.22|62.2|59.4|61.78|58.98|0
1642118100000|2022-01-13 23:55:00|61.99|59.19|62.02|59.22|62.02|59.22|61.6|58.8|0
1642118400000|2022-01-14 00:00:00|61.9|59.1|59.94|57.14|62.14|59.34|59.39|56.59|0
1642118700000|2022-01-14 00:05:00|59.77|56.97|60.94|58.14|61|58.2|59.77|56.97|0
1642119000000|2022-01-14 00:10:00|60.82|58.02|61.36|58.56|61.47|58.67|60.82|58.02|0
1642119300000|2022-01-14 00:15:00|61.3|58.5|61.83|59.03|62.25|59.45|61.12|58.32|0
1642119600000|2022-01-14 00:20:00|61.77|58.97|61.8|59|61.89|59.09|61.41|58.61|0
1642119900000|2022-01-14 00:25:00|61.77|58.97|61.62|58.82|61.95|59.15|61.35|58.55|0
1642120200000|2022-01-14 00:30:00|61.59|58.79|61.17|58.37|61.74|58.94|61.11|58.31|0
1642120500000|2022-01-14 00:35:00|61.14|58.34|61.59|58.79|62.37|59.57|61.11|58.31|0
1642120800000|2022-01-14 00:40:00|61.53|58.73|62.06|59.26|62.21|59.41|61.11|58.31|0
1642121100000|2022-01-14 00:45:00|62.15|59.35|60.87|58.07|62.15|59.35|60.75|57.95|0
1642121400000|2022-01-14 00:50:00|60.81|58.01|61.61|58.81|61.64|58.84|60.63|57.83|0
1642121700000|2022-01-14 00:55:00|61.7|58.9|61.82|59.02|61.88|59.08|61.52|58.72|0
1642122000000|2022-01-14 01:00:00|61.76|58.96|62.24|59.44|62.6|59.8|61.52|58.72|0
1642122300000|2022-01-14 01:05:00|62.3|59.5|62.24|59.44|62.3|59.5|61.82|59.02|0
1642122600000|2022-01-14 01:10:00|62.32|59.52|61.75|58.95|62.39|59.59|61.63|58.83|0
1642122900000|2022-01-14 01:15:00|61.78|58.98|61.16|58.36|61.81|59.01|61.1|58.3|0
1642123200000|2022-01-14 01:20:00|61.04|58.24|61.45|58.65|61.57|58.77|60.74|57.94|0
1642123500000|2022-01-14 01:25:00|61.48|58.68|60.77|57.97|61.51|58.71|60.68|57.88|0
1642123800000|2022-01-14 01:30:00|60.8|58|60.62|57.82|61|58.2|60.33|57.53|0
1642124100000|2022-01-14 01:35:00|60.74|57.94|61.15|58.35|61.51|58.71|60.62|57.82|0
1642124400000|2022-01-14 01:40:00|61.21|58.41|60.15|57.35|61.33|58.53|60.09|57.29|0
1642124700000|2022-01-14 01:45:00|59.97|57.17|60.32|57.52|60.56|57.76|59.5|56.7|0
1642125000000|2022-01-14 01:50:00|60.38|57.58|60.23|57.43|60.38|57.58|59.91|57.11|0
1642125300000|2022-01-14 01:55:00|60.2|57.4|60.02|57.22|60.38|57.58|59.62|56.82|0
1642125600000|2022-01-14 02:00:00|60.08|57.28|60.14|57.34|60.49|57.69|59.67|56.87|0
1642125900000|2022-01-14 02:05:00|60.26|57.46|59.85|57.05|60.37|57.57|59.85|57.05|0
1642126200000|2022-01-14 02:10:00|59.9|57.1|58.28|55.48|59.96|57.16|58.17|55.37|0
1642126500000|2022-01-14 02:15:00|58.22|55.42|58.17|55.37|58.57|55.77|57.88|55.08|0
1642126800000|2022-01-14 02:20:00|58.11|55.31|58.62|55.82|58.97|56.17|58.11|55.31|0
1642127100000|2022-01-14 02:25:00|58.68|55.88|59.54|56.74|59.6|56.8|58.57|55.77|0
1642127400000|2022-01-14 02:30:00|59.6|56.8|60.23|57.43|60.29|57.49|59.6|56.8|0
1642127700000|2022-01-14 02:35:00|60.28|57.48|60.52|57.72|60.52|57.72|60.28|57.48|0
1642128000000|2022-01-14 02:40:00|60.64|57.84|60.52|57.72|60.94|58.14|60.14|57.34|0
1642128300000|2022-01-14 02:45:00|60.49|57.69|60.08|57.28|60.67|57.87|60.05|57.25|0
1642128600000|2022-01-14 02:50:00|60.13|57.33|60.37|57.57|60.54|57.74|60.13|57.33|0
1642128900000|2022-01-14 02:55:00|60.43|57.63|60.78|57.98|60.78|57.98|60.37|57.57|0
1642129200000|2022-01-14 03:00:00|60.72|57.92|60.1|57.3|60.84|58.04|60.07|57.27|0
1642129500000|2022-01-14 03:05:00|60.07|57.27|61.01|58.21|61.37|58.57|60.07|57.27|0
1642129800000|2022-01-14 03:10:00|60.95|58.15|60.6|57.8|61.31|58.51|60.36|57.56|0
1642130100000|2022-01-14 03:15:00|60.54|57.74|60.65|57.85|60.71|57.91|60.39|57.59|0
1642130400000|2022-01-14 03:20:00|60.68|57.88|60.54|57.74|60.77|57.97|60.3|57.5|0
1642130700000|2022-01-14 03:25:00|60.48|57.68|60.24|57.44|60.77|57.97|60.24|57.44|0
1642131000000|2022-01-14 03:30:00|60.18|57.38|59.8|57|60.42|57.62|59.6|56.8|0
1642131300000|2022-01-14 03:35:00|59.86|57.06|59.94|57.14|60.18|57.38|59.71|56.91|0
1642131600000|2022-01-14 03:40:00|60|57.2|59.48|56.68|60|57.2|59.36|56.56|0
1642131900000|2022-01-14 03:45:00|59.42|56.62|59.71|56.91|59.77|56.97|59.3|56.5|0
1642132200000|2022-01-14 03:50:00|59.74|56.94|59.65|56.85|59.74|56.94|59.44|56.64|0
1642132500000|2022-01-14 03:55:00|59.68|56.88|59.94|57.14|60.29|57.49|59.68|56.88|0
1642132800000|2022-01-14 04:00:00|60|57.2|60.76|57.96|61|58.2|60|57.2|0
1642133100000|2022-01-14 04:05:00|60.82|58.02|61.35|58.55|61.53|58.73|60.82|58.02|0
1642133400000|2022-01-14 04:10:00|61.47|58.67|61.41|58.61|61.65|58.85|61.32|58.52|0
1642133700000|2022-01-14 04:15:00|61.38|58.58|61.26|58.46|61.53|58.73|61.2|58.4|0
1642134000000|2022-01-14 04:20:00|61.23|58.43|62.36|59.56|62.42|59.62|61.23|58.43|0
1642134300000|2022-01-14 04:25:00|62.42|59.62|62.18|59.38|62.48|59.68|62.12|59.32|0
1642134600000|2022-01-14 04:30:00|62.21|59.41|61.94|59.14|62.3|59.5|61.82|59.02|0
1642134900000|2022-01-14 04:35:00|61.91|59.11|61.64|58.84|62|59.2|61.58|58.78|0
1642135200000|2022-01-14 04:40:00|61.58|58.78|61.67|58.87|61.67|58.87|61.52|58.72|0
1642135500000|2022-01-14 04:45:00|61.7|58.9|61.72|58.92|61.9|59.1|61.58|58.78|0
1642135800000|2022-01-14 04:50:00|61.7|58.9|61.69|58.89|61.81|59.01|61.54|58.74|0
1642136100000|2022-01-14 04:55:00|61.63|58.83|61.72|58.92|61.72|58.92|61.45|58.65|0
1642136400000|2022-01-14 05:00:00|61.75|58.95|62.05|59.25|62.17|59.37|61.75|58.95|0
1642136700000|2022-01-14 05:05:00|62.08|59.28|61.57|58.77|62.08|59.28|61.15|58.35|0
1642137000000|2022-01-14 05:10:00|61.6|58.8|60.57|57.77|62.54|59.74|60.54|57.74|0
1642137300000|2022-01-14 05:15:00|60.63|57.83|60.96|58.16|60.96|58.16|60.57|57.77|0
1642137600000|2022-01-14 05:20:00|60.99|58.19|60.87|58.07|60.99|58.19|60.69|57.89|0
1642137900000|2022-01-14 05:25:00|60.9|58.1|60.87|58.07|61.22|58.42|60.69|57.89|0
1642138200000|2022-01-14 05:30:00|60.84|58.04|60.57|57.77|61.04|58.24|60.57|57.77|0
1642138500000|2022-01-14 05:35:00|60.54|57.74|60.98|58.18|61.1|58.3|60.54|57.74|0
1642138800000|2022-01-14 05:40:00|60.92|58.12|60.77|57.97|60.98|58.18|60.57|57.77|0
1642139100000|2022-01-14 05:45:00|60.8|58|61.04|58.24|61.04|58.24|60.68|57.88|0
1642139400000|2022-01-14 05:50:00|60.98|58.18|61.45|58.65|61.45|58.65|60.92|58.12|0
1642139700000|2022-01-14 05:55:00|61.39|58.59|61.57|58.77|61.63|58.83|61.27|58.47|0
1642140000000|2022-01-14 06:00:00|61.51|58.71|61.54|58.74|62.35|59.55|61.51|58.71|0
1642140300000|2022-01-14 06:05:00|61.57|58.77|61.27|58.47|61.57|58.77|60.91|58.11|0
1642140600000|2022-01-14 06:10:00|61.33|58.53|61.96|59.16|62.02|59.22|61.27|58.47|0
1642140900000|2022-01-14 06:15:00|61.99|59.19|62.17|59.37|62.35|59.55|61.99|59.19|0
1642141200000|2022-01-14 06:20:00|62.2|59.4|61.93|59.13|62.71|59.91|61.75|58.95|0
1642141500000|2022-01-14 06:25:00|61.99|59.19|62.29|59.49|62.35|59.55|61.62|58.82|0
1642141800000|2022-01-14 06:30:00|62.35|59.55|62.77|59.97|63.01|60.21|62.29|59.49|0
1642142100000|2022-01-14 06:35:00|62.71|59.91|62.71|59.91|62.86|60.06|62.52|59.72|0
1642142400000|2022-01-14 06:40:00|62.74|59.94|62.86|60.06|63.07|60.27|62.73|59.93|0
1642142700000|2022-01-14 06:45:00|62.89|60.09|62.76|59.96|62.95|60.15|62.52|59.72|0
1642143000000|2022-01-14 06:50:00|62.7|59.9|62.52|59.72|62.7|59.9|62.46|59.66|0
1642143300000|2022-01-14 06:55:00|62.58|59.78|62.55|59.75|62.7|59.9|62.52|59.72|0
1642143600000|2022-01-14 07:00:00|62.64|59.84|62.76|59.96|63|60.2|62.46|59.66|0
1642143900000|2022-01-14 07:05:00|62.85|60.05|62.64|59.84|63.12|60.32|62.58|59.78|0
1642144200000|2022-01-14 07:10:00|62.7|59.9|63|60.2|63.12|60.32|62.51|59.71|0
1642144500000|2022-01-14 07:15:00|62.94|60.14|63.43|60.63|63.55|60.75|62.94|60.14|0
1642144800000|2022-01-14 07:20:00|63.46|60.66|63.33|60.53|63.73|60.93|63.27|60.47|0
1642145100000|2022-01-14 07:25:00|63.36|60.56|62.99|60.19|63.42|60.62|62.87|60.07|0
1642145400000|2022-01-14 07:30:00|62.93|60.13|61.9|59.1|62.93|60.13|61.78|58.98|0
1642145700000|2022-01-14 07:35:00|61.93|59.13|61.48|58.68|62.32|59.52|61.48|58.68|0
1642146000000|2022-01-14 07:40:00|61.6|58.8|61.48|58.68|61.84|59.04|61|58.2|0
1642146300000|2022-01-14 07:45:00|61.6|58.8|61.3|58.5|61.66|58.86|61.12|58.32|0
1642146600000|2022-01-14 07:50:00|61.24|58.44|60.94|58.14|61.3|58.5|60.82|58.02|0
1642146900000|2022-01-14 07:55:00|60.88|58.08|60.88|58.08|61.06|58.26|60.52|57.72|0
1642147200000|2022-01-14 08:00:00|60.76|57.96|60.17|57.37|61.65|58.85|59.96|57.16|0
1642147500000|2022-01-14 08:05:00|59.81|57.61|60.52|58.32|60.81|58.61|59.81|57.61|0
1642147800000|2022-01-14 08:10:00|60.58|58.38|61.17|58.97|61.53|59.33|60.25|58.05|0
1642148100000|2022-01-14 08:15:00|61.14|58.94|62.65|60.45|62.92|60.72|61.14|58.94|0
1642148400000|2022-01-14 08:20:00|62.56|60.36|62.98|60.78|63.04|60.84|62.19|59.99|0
1642148700000|2022-01-14 08:25:00|63.04|60.84|62.68|60.48|63.2|61|62.43|60.23|0
1642149000000|2022-01-14 08:30:00|62.61|60.41|62.86|60.66|63.23|61.03|62.49|60.29|0
1642149300000|2022-01-14 08:35:00|62.92|60.72|61.67|59.47|63.29|61.09|61.08|58.88|0
1642149600000|2022-01-14 08:40:00|61.6|59.4|60.82|58.62|61.73|59.53|60.7|58.5|0
1642149900000|2022-01-14 08:45:00|60.76|58.56|59.93|57.73|60.94|58.74|59.87|57.67|0
1642150200000|2022-01-14 08:50:00|59.99|57.79|59.72|57.52|60.46|58.26|59.1|56.9|0
1642150500000|2022-01-14 08:55:00|59.69|57.49|59.69|57.49|60.4|58.2|59.28|57.08|0
1642150800000|2022-01-14 09:00:00|59.92|57.72|60.93|58.73|61.02|58.82|59.69|57.49|0
1642151100000|2022-01-14 09:05:00|60.87|58.67|60.34|58.14|61.05|58.85|60.1|57.9|0
1642151400000|2022-01-14 09:10:00|60.31|58.11|60.93|58.73|60.93|58.73|59.62|57.42|0
1642151700000|2022-01-14 09:15:00|60.87|58.67|61.29|59.09|61.47|59.27|60.57|58.37|0
1642152000000|2022-01-14 09:20:00|61.35|59.15|61.53|59.33|61.89|59.69|61.29|59.09|0
1642152300000|2022-01-14 09:25:00|61.47|59.27|61.44|59.24|61.53|59.33|60.33|58.13|0
1642152600000|2022-01-14 09:30:00|61.41|59.21|62.32|60.12|62.41|60.21|61.41|59.21|0
1642152900000|2022-01-14 09:35:00|62.44|60.24|62.31|60.11|62.56|60.36|62.13|59.93|0
1642153200000|2022-01-14 09:40:00|62.38|60.18|61.92|59.72|62.38|60.18|61.83|59.63|0
1642153500000|2022-01-14 09:45:00|61.95|59.75|61.34|59.14|62.01|59.81|61.22|59.02|0
1642153800000|2022-01-14 09:50:00|61.28|59.08|61.1|58.9|61.64|59.44|60.74|58.54|0
1642154100000|2022-01-14 09:55:00|61.04|58.84|61.28|59.08|61.7|59.5|60.92|58.72|0
1642154400000|2022-01-14 10:00:00|61.34|59.14|60.56|58.36|61.4|59.2|60.56|58.36|0
1642154700000|2022-01-14 10:05:00|60.62|58.42|61.21|59.01|61.4|59.2|60.62|58.42|0
1642155000000|2022-01-14 10:10:00|61.18|58.98|60.79|58.59|61.46|59.26|60.76|58.56|0
1642155300000|2022-01-14 10:15:00|60.85|58.65|60.43|58.23|60.91|58.71|60.31|58.11|0
1642155600000|2022-01-14 10:20:00|60.49|58.29|60.55|58.35|60.97|58.77|60.37|58.17|0
1642155900000|2022-01-14 10:25:00|60.61|58.41|59.87|57.67|60.61|58.41|59.78|57.58|0
1642156200000|2022-01-14 10:30:00|59.78|57.58|59.78|57.58|60.24|58.04|59.19|56.99|0
1642156500000|2022-01-14 10:35:00|59.8|57.6|60.28|58.08|60.31|58.11|59.54|57.34|0
1642156800000|2022-01-14 10:40:00|60.25|58.05|60.43|58.23|60.49|58.29|60.07|57.87|0
1642157100000|2022-01-14 10:45:00|60.31|58.11|60.84|58.64|61.02|58.82|60.19|57.99|0
1642157400000|2022-01-14 10:50:00|60.93|58.73|60.6|58.4|60.96|58.76|60.3|58.1|0
1642157700000|2022-01-14 10:55:00|60.63|58.43|60.6|58.4|60.9|58.7|60.6|58.4|0
1642158000000|2022-01-14 11:00:00|60.66|58.46|61.14|58.94|61.32|59.12|60.6|58.4|0
1642158300000|2022-01-14 11:05:00|61.26|59.06|60.96|58.76|61.38|59.18|60.78|58.58|0
1642158600000|2022-01-14 11:10:00|60.9|58.7|61.04|58.84|61.32|59.12|60.9|58.7|0
1642158900000|2022-01-14 11:15:00|61.07|58.87|60.83|58.63|61.13|58.93|60.54|58.34|0
1642159200000|2022-01-14 11:20:00|60.89|58.69|60.35|58.15|61.19|58.99|60.35|58.15|0
1642159500000|2022-01-14 11:25:00|60.41|58.21|60.47|58.27|60.59|58.39|60.17|57.97|0
1642159800000|2022-01-14 11:30:00|60.53|58.33|60.14|57.94|60.56|58.36|59.99|57.79|0
1642160100000|2022-01-14 11:35:00|60.11|57.91|59.64|57.44|60.53|58.33|59.46|57.26|0
1642160400000|2022-01-14 11:40:00|59.58|57.38|59.75|57.55|59.87|57.67|59.05|56.85|0
1642160700000|2022-01-14 11:45:00|59.61|57.41|59.78|57.58|59.81|57.61|59.4|57.2|0
1642161000000|2022-01-14 11:50:00|59.81|57.61|59.54|57.34|59.81|57.61|59.22|57.02|0
1642161300000|2022-01-14 11:55:00|59.57|57.37|58.93|56.73|59.75|57.55|58.58|56.38|0
1642161600000|2022-01-14 12:00:00|58.81|56.61|57.82|55.62|59.04|56.84|57.76|55.56|0
1642161900000|2022-01-14 12:05:00|57.76|55.56|56.68|54.48|58.11|55.91|56.51|54.31|0
1642162200000|2022-01-14 12:10:00|56.73|54.53|57.53|55.33|57.65|55.45|56.59|54.39|0
1642162500000|2022-01-14 12:15:00|57.42|55.22|57.19|54.99|57.9|55.7|57.19|54.99|0
1642162800000|2022-01-14 12:20:00|57.3|55.1|57.76|55.56|58.22|56.02|57.01|54.81|0
1642163100000|2022-01-14 12:25:00|57.82|55.62|56.33|54.13|57.93|55.73|56.33|54.13|0
1642163400000|2022-01-14 12:30:00|56.27|54.07|56.84|54.64|56.84|54.64|56.22|54.02|0
1642163700000|2022-01-14 12:35:00|56.78|54.58|55.85|53.65|56.92|54.72|55.82|53.62|0
1642164000000|2022-01-14 12:40:00|55.82|53.62|55.76|53.56|55.87|53.67|52.7|50.5|0
1642164300000|2022-01-14 12:45:00|55.81|53.61|56.09|53.89|56.48|54.28|55.75|53.55|0
1642164600000|2022-01-14 12:50:00|56.12|53.92|55.64|53.44|56.31|54.11|55.47|53.27|0
1642164900000|2022-01-14 12:55:00|55.58|53.38|52.64|50.44|55.75|53.55|52.64|50.44|0
1642165200000|2022-01-14 13:00:00|52.8|50.6|55.12|52.92|55.2|53|51.02|48.82|0
1642165500000|2022-01-14 13:05:00|55.09|52.89|53.66|51.46|55.42|53.22|53.66|51.46|0
1642165800000|2022-01-14 13:10:00|53.61|51.41|52.8|50.6|54.15|51.95|52.64|50.44|0
1642166100000|2022-01-14 13:15:00|52.85|50.65|53.93|51.73|54.64|52.44|52.85|50.65|0
1642166400000|2022-01-14 13:20:00|53.98|51.78|54.47|52.27|54.53|52.33|53.71|51.51|0
1642166700000|2022-01-14 13:25:00|54.36|52.16|54.28|52.08|54.53|52.33|53.6|51.4|0
1642167000000|2022-01-14 13:30:00|54.31|52.11|52.9|50.7|54.53|52.33|52.2|50|0
1642167300000|2022-01-14 13:35:00|52.95|50.75|52.15|49.95|53.06|50.86|51.94|49.74|0
1642167600000|2022-01-14 13:40:00|52.04|49.84|51.41|49.21|52.79|50.59|51.09|48.89|0
1642167900000|2022-01-14 13:45:00|51.57|49.37|51.2|49|52.2|50|50.78|48.58|0
1642168200000|2022-01-14 13:50:00|51.09|48.89|52.41|50.21|52.47|50.27|49.43|47.23|0
1642168500000|2022-01-14 13:55:00|52.46|50.26|53.21|51.01|53.21|51.01|51.83|49.63|0
1642168800000|2022-01-14 14:00:00|53.05|50.85|53.31|51.11|53.37|51.17|52.36|50.16|0
1642169100000|2022-01-14 14:05:00|53.37|51.17|52.32|50.12|54.45|52.25|52.26|50.06|0
1642169400000|2022-01-14 14:10:00|52.37|50.17|52.64|50.44|53.06|50.86|52.1|49.9|0
1642169700000|2022-01-14 14:15:00|52.58|50.38|52.79|50.59|53.44|51.24|52.21|50.01|0
1642170000000|2022-01-14 14:20:00|52.69|50.49|52.74|50.54|53.06|50.86|52.1|49.9|0
1642170300000|2022-01-14 14:25:00|52.69|50.49|52.47|50.27|53.33|51.13|52.42|50.22|0
1642170600000|2022-01-14 14:30:00|52.58|50.38|52.26|50.06|53.55|51.35|51.78|49.58|0
1642170900000|2022-01-14 14:35:00|52.42|50.22|56.13|53.93|56.92|54.72|51.83|49.63|0
1642171200000|2022-01-14 14:40:00|56.08|53.88|56.36|54.16|57.15|54.95|54.91|52.71|0
1642171500000|2022-01-14 14:45:00|56.25|54.05|56.13|53.93|58.41|56.21|55.85|53.65|0
1642171800000|2022-01-14 14:50:00|56.21|54.01|58.06|55.86|58.18|55.98|55.85|53.65|0
1642172100000|2022-01-14 14:55:00|57.95|55.75|59.65|57.45|63.32|61.12|57.83|55.63|0
1642172400000|2022-01-14 15:00:00|59.85|57.65|57.33|55.13|60.06|57.86|56.31|54.11|0
1642172700000|2022-01-14 15:05:00|57.39|55.19|58.54|56.34|59.35|57.15|57.39|55.19|0
1642173000000|2022-01-14 15:10:00|58.48|56.28|57.27|55.07|59.82|57.62|57.16|54.96|0
1642173300000|2022-01-14 15:15:00|57.5|55.3|60.65|58.45|60.77|58.57|57.5|55.3|0
1642173600000|2022-01-14 15:20:00|60.59|58.39|56.98|54.78|60.59|58.39|56.98|54.78|0
1642173900000|2022-01-14 15:25:00|57.04|54.84|56.76|54.56|57.67|55.47|55.86|53.66|0
1642174200000|2022-01-14 15:30:00|56.7|54.5|56.98|54.78|57.04|54.84|55.35|53.15|0
1642174500000|2022-01-14 15:35:00|57.09|54.89|55.69|53.49|57.15|54.95|54.69|52.49|0
1642174800000|2022-01-14 15:40:00|55.8|53.6|55.38|53.18|56.27|54.07|53.55|51.35|0
1642175100000|2022-01-14 15:45:00|55.44|53.24|56.78|54.58|57.29|55.09|55.11|52.91|0
1642175400000|2022-01-14 15:50:00|56.69|54.49|55.82|53.62|56.95|54.75|54.72|52.52|0
1642175700000|2022-01-14 15:55:00|55.6|53.4|56.44|54.24|56.61|54.41|55.1|52.9|0
1642176000000|2022-01-14 16:00:00|56.55|54.35|55.54|53.34|58.08|55.88|54.72|52.52|0
1642176300000|2022-01-14 16:05:00|55.27|53.07|53.79|51.59|55.27|53.07|53.68|51.48|0
1642176600000|2022-01-14 16:10:00|53.73|51.53|53.3|51.1|54.28|52.08|53.08|50.88|0
1642176900000|2022-01-14 16:15:00|53.19|50.99|52.76|50.56|53.57|51.37|52.34|50.14|0
1642177200000|2022-01-14 16:20:00|52.98|50.78|53.73|51.53|53.83|51.63|51.14|48.94|0
1642177500000|2022-01-14 16:25:00|53.67|51.47|53.75|51.55|55.09|52.89|53.4|51.2|0
1642177800000|2022-01-14 16:30:00|53.83|51.63|53.6|51.4|55.2|53|52.23|50.03|0
1642178100000|2022-01-14 16:35:00|53.66|51.46|54.58|52.38|55.08|52.88|53.55|51.35|0
1642178400000|2022-01-14 16:40:00|54.8|52.6|55.3|53.1|56.03|53.83|54.31|52.11|0
1642178700000|2022-01-14 16:45:00|55.47|53.27|55.54|53.34|58.26|56.06|55.3|53.1|0
1642179000000|2022-01-14 16:50:00|55.71|53.51|55.59|53.39|56.1|53.9|55.09|52.89|0
1642179300000|2022-01-14 16:55:00|55.54|53.34|55.31|53.11|56.1|53.9|55.09|52.89|0
1642179600000|2022-01-14 17:00:00|55.15|52.95|54.2|52|55.76|53.56|54.15|51.95|0
1642179900000|2022-01-14 17:05:00|54.31|52.11|55.31|53.11|55.42|53.22|54.2|52|0
1642180200000|2022-01-14 17:10:00|55.37|53.17|54.15|51.95|56.04|53.84|53.93|51.73|0
1642180500000|2022-01-14 17:15:00|54.2|52|54.31|52.11|54.75|52.55|53.98|51.78|0
1642180800000|2022-01-14 17:20:00|54.26|52.06|53|50.8|54.31|52.11|52.95|50.75|0
1642181100000|2022-01-14 17:25:00|53.05|50.85|53.98|51.78|54.14|51.94|52.78|50.58|0
1642181400000|2022-01-14 17:30:00|53.87|51.67|54.2|52|54.36|52.16|53.54|51.34|0
1642181700000|2022-01-14 17:35:00|54.25|52.05|54.19|51.99|55.19|52.99|54.03|51.83|0
1642182000000|2022-01-14 17:40:00|54.25|52.05|53.24|51.04|54.25|52.05|52.99|50.79|0
1642182300000|2022-01-14 17:45:00|53.26|51.06|51.6|49.4|53.26|51.06|51.18|48.98|0
1642182600000|2022-01-14 17:50:00|51.55|49.35|51.07|48.87|51.87|49.67|50.71|48.51|0
1642182900000|2022-01-14 17:55:00|51.02|48.82|50.27|48.07|51.65|49.45|49.18|46.98|0
1642183200000|2022-01-14 18:00:00|50.34|48.14|51|48.8|51.36|49.16|49.8|47.6|0
1642183500000|2022-01-14 18:05:00|50.94|48.74|50.21|48.01|51.26|49.06|50.06|47.86|0
1642183800000|2022-01-14 18:10:00|50.16|47.96|50.78|48.58|50.99|48.79|49.44|47.24|0
1642184100000|2022-01-14 18:15:00|50.84|48.64|50.62|48.42|51.2|49|50.26|48.06|0
1642184400000|2022-01-14 18:20:00|50.52|48.32|48.92|46.72|50.52|48.32|48.82|46.62|0
1642184700000|2022-01-14 18:25:00|48.95|46.75|51.03|48.83|51.03|48.83|48.76|46.56|0
1642185000000|2022-01-14 18:30:00|50.98|48.78|50.3|48.1|51.66|49.46|50.09|47.89|0
1642185300000|2022-01-14 18:35:00|50.35|48.15|50.82|48.62|51.13|48.93|50.04|47.84|0
1642185600000|2022-01-14 18:40:00|50.92|48.72|52.45|50.25|52.56|50.36|50.61|48.41|0
1642185900000|2022-01-14 18:45:00|52.4|50.2|52.13|49.93|52.45|50.25|51.44|49.24|0
1642186200000|2022-01-14 18:50:00|52.08|49.88|50.68|48.48|53.36|51.16|50.42|48.22|0
1642186500000|2022-01-14 18:55:00|50.73|48.53|52.25|50.05|52.57|50.37|50.57|48.37|0
1642186800000|2022-01-14 19:00:00|52.3|50.1|52.73|50.53|53.66|51.46|52.14|49.94|0
1642187100000|2022-01-14 19:05:00|52.68|50.48|52.24|50.04|52.84|50.64|51.81|49.61|0
1642187400000|2022-01-14 19:10:00|52.19|49.99|52.46|50.26|52.51|50.31|51.39|49.19|0
1642187700000|2022-01-14 19:15:00|52.56|50.36|52.51|50.31|53|50.8|51.92|49.72|0
1642188000000|2022-01-14 19:20:00|52.45|50.25|53.21|51.01|53.32|51.12|52.24|50.04|0
1642188300000|2022-01-14 19:25:00|53.27|51.07|51.22|49.02|53.59|51.39|51.22|49.02|0
1642188600000|2022-01-14 19:30:00|51.17|48.97|53.54|51.34|53.56|51.36|51.17|48.97|0
1642188900000|2022-01-14 19:35:00|53.48|51.28|53.97|51.77|54.69|52.49|53.32|51.12|0
1642189200000|2022-01-14 19:40:00|53.75|51.55|52.5|50.3|53.97|51.77|52.5|50.3|0
1642189500000|2022-01-14 19:45:00|52.72|50.52|53.42|51.22|53.97|51.77|52.5|50.3|0
1642189800000|2022-01-14 19:50:00|53.48|51.28|53.64|51.44|54.47|52.27|53.37|51.17|0
1642190100000|2022-01-14 19:55:00|53.7|51.5|52.93|50.73|54.13|51.93|52.93|50.73|0
1642190400000|2022-01-14 20:00:00|52.88|50.68|54.74|52.54|55.19|52.99|52.88|50.68|0
1642190700000|2022-01-14 20:05:00|54.8|52.6|53.36|51.16|55.13|52.93|53.31|51.11|0
1642191000000|2022-01-14 20:10:00|53.42|51.22|54.13|51.93|54.63|52.43|53.28|51.08|0
1642191300000|2022-01-14 20:15:00|54.02|51.82|53.97|51.77|57.65|55.45|53.74|51.54|0
1642191600000|2022-01-14 20:20:00|54.08|51.88|54.87|52.67|55.15|52.95|53.86|51.66|0
1642191900000|2022-01-14 20:25:00|54.7|52.5|53.86|51.66|54.87|52.67|53.86|51.66|0
1642192200000|2022-01-14 20:30:00|53.91|51.71|55.2|53|55.37|53.17|53.91|51.71|0
1642192500000|2022-01-14 20:35:00|55.09|52.89|55.34|53.14|55.83|53.63|54.75|52.55|0
1642192800000|2022-01-14 20:40:00|55.31|53.11|55.66|53.46|56.5|54.3|54.45|52.25|0
1642193100000|2022-01-14 20:45:00|55.71|53.51|55.2|53|56.28|54.08|54.3|52.1|0
1642193400000|2022-01-14 20:50:00|55.28|53.08|56.17|53.97|56.63|54.43|55.09|52.89|0
1642193700000|2022-01-14 20:55:00|56.05|53.85|55.88|53.68|56.63|54.43|55.03|52.83|0
1642194000000|2022-01-14 21:00:00|56.34|54.14|56.91|54.71|57.15|54.95|55.99|53.79|0
1642194300000|2022-01-14 21:05:00|56.74|54.54|56.85|54.65|57.03|54.83|56.45|54.25|0
1642194600000|2022-01-14 21:10:00|56.91|54.71|57.14|54.94|57.43|55.23|56.85|54.65|0
1642492800000|2022-01-18 08:00:00|52.35|49.55|52.88|50.08|53.32|50.52|52.35|49.55|0
1642493100000|2022-01-18 08:05:00|52.45|50.25|51.62|49.42|52.53|50.33|51.62|49.42|0
1642493400000|2022-01-18 08:10:00|51.51|49.31|49.98|47.78|51.51|49.31|49.67|47.47|0
1642493700000|2022-01-18 08:15:00|49.77|47.57|51.06|48.86|51.06|48.86|47.54|45.34|0
1642494000000|2022-01-18 08:20:00|51.16|48.96|49.17|46.97|51.16|48.96|48.82|46.62|0
1642494300000|2022-01-18 08:25:00|49.07|46.87|48.43|46.23|49.43|47.23|47.98|45.78|0
1642494600000|2022-01-18 08:30:00|48.36|46.16|48.84|46.64|48.86|46.66|48|45.8|0
1642494900000|2022-01-18 08:35:00|48.81|46.61|49.12|46.92|49.37|47.17|48.61|46.41|0
1642495200000|2022-01-18 08:40:00|49.09|46.89|49.5|47.3|49.53|47.33|48.56|46.36|0
1642495500000|2022-01-18 08:45:00|49.42|47.22|49.58|47.38|49.58|47.38|49.01|46.81|0
1642495800000|2022-01-18 08:50:00|49.53|47.33|49.89|47.69|49.89|47.69|49.32|47.12|0
1642496100000|2022-01-18 08:55:00|49.83|47.63|49.5|47.3|49.83|47.63|49.42|47.22|0
1642496400000|2022-01-18 09:00:00|49.47|47.27|49.01|46.81|49.68|47.48|48.86|46.66|0
1642496700000|2022-01-18 09:05:00|49.06|46.86|48.14|45.94|49.06|46.86|47.54|45.34|0
1642497000000|2022-01-18 09:10:00|48.09|45.89|47.89|45.69|48.3|46.1|47.69|45.49|0
1642497300000|2022-01-18 09:15:00|47.87|45.67|47.09|44.89|47.89|45.69|46.55|44.35|0
1642497600000|2022-01-18 09:20:00|46.92|44.72|45.79|43.59|47.14|44.94|45.48|43.28|0
1642497900000|2022-01-18 09:25:00|45.82|43.62|46.37|44.17|46.5|44.3|45.38|43.18|0
1642498200000|2022-01-18 09:30:00|46.35|44.15|46.18|43.98|46.79|44.59|46.18|43.98|0
1642498500000|2022-01-18 09:35:00|46.13|43.93|46.05|43.85|46.35|44.15|45.57|43.37|0
1642498800000|2022-01-18 09:40:00|46.1|43.9|46.37|44.17|46.4|44.2|45.23|43.03|0
1642499100000|2022-01-18 09:45:00|46.3|44.1|47.16|44.96|47.23|45.03|46.25|44.05|0
1642499400000|2022-01-18 09:50:00|47.18|44.98|47.48|45.28|47.68|45.48|47.13|44.93|0
1642499700000|2022-01-18 09:55:00|47.5|45.3|47.03|44.83|47.53|45.33|46.83|44.63|0
1642500000000|2022-01-18 10:00:00|46.98|44.78|46.92|44.72|47.53|45.33|46.74|44.54|0
1642500300000|2022-01-18 10:05:00|46.87|44.67|46.96|44.76|47.12|44.92|46.57|44.37|0
1642500600000|2022-01-18 10:10:00|47.01|44.81|47.66|45.46|47.71|45.51|46.96|44.76|0
1642500900000|2022-01-18 10:15:00|47.61|45.41|47.01|44.81|47.71|45.51|46.81|44.61|0
1642501200000|2022-01-18 10:20:00|47.06|44.86|47.56|45.36|47.56|45.36|46.96|44.76|0
1642501500000|2022-01-18 10:25:00|47.66|45.46|48.01|45.81|48.16|45.96|47.56|45.36|0
1642501800000|2022-01-18 10:30:00|48.11|45.91|47.61|45.41|48.21|46.01|47.56|45.36|0
1642502100000|2022-01-18 10:35:00|47.63|45.43|46.43|44.23|47.76|45.56|46.28|44.08|0
1642502400000|2022-01-18 10:40:00|46.48|44.28|46.28|44.08|46.52|44.32|45.89|43.69|0
1642502700000|2022-01-18 10:45:00|46.25|44.05|46.9|44.7|46.92|44.72|45.57|43.37|0
1642503000000|2022-01-18 10:50:00|46.85|44.65|47.34|45.14|47.64|45.44|46.85|44.65|0
1642503300000|2022-01-18 10:55:00|47.29|45.09|47.39|45.19|47.44|45.24|46.94|44.74|0
1642503600000|2022-01-18 11:00:00|47.49|45.29|46.4|44.2|47.49|45.29|46.25|44.05|0
1642503900000|2022-01-18 11:05:00|46.35|44.15|46.74|44.54|47.14|44.94|46.2|44|0
1642504200000|2022-01-18 11:10:00|46.69|44.49|46.42|44.22|46.94|44.74|46.1|43.9|0
1642504500000|2022-01-18 11:15:00|46.4|44.2|47.16|44.96|47.29|45.09|46.4|44.2|0
1642504800000|2022-01-18 11:20:00|47.24|45.04|46.71|44.51|47.29|45.09|46.69|44.49|0
1642505100000|2022-01-18 11:25:00|46.69|44.49|46.98|44.78|47.18|44.98|46.39|44.19|0
1642505400000|2022-01-18 11:30:00|46.89|44.69|46.83|44.63|47.28|45.08|46.44|44.24|0
1642505700000|2022-01-18 11:35:00|46.88|44.68|47.28|45.08|47.58|45.38|46.83|44.63|0
1642506000000|2022-01-18 11:40:00|47.38|45.18|47.48|45.28|47.58|45.38|47.08|44.88|0
1642506300000|2022-01-18 11:45:00|47.53|45.33|47.58|45.38|47.88|45.68|47.43|45.23|0
1642506600000|2022-01-18 11:50:00|47.63|45.43|47.1|44.9|47.63|45.43|46.98|44.78|0
1642506900000|2022-01-18 11:55:00|47.15|44.95|47.37|45.17|47.52|45.32|47.13|44.93|0
1642507200000|2022-01-18 12:00:00|47.42|45.22|47.85|45.65|48.1|45.9|47.42|45.22|0
1642507500000|2022-01-18 12:05:00|47.82|45.62|48.33|46.13|48.33|46.13|47.62|45.42|0
1642507800000|2022-01-18 12:10:00|48.27|46.07|48.07|45.87|48.27|46.07|47.77|45.57|0
1642508100000|2022-01-18 12:15:00|48.02|45.82|48.17|45.97|48.27|46.07|47.92|45.72|0
1642508400000|2022-01-18 12:20:00|48.22|46.02|48.17|45.97|48.93|46.73|47.82|45.62|0
1642508700000|2022-01-18 12:25:00|48.22|46.02|48.83|46.63|48.83|46.63|48.22|46.02|0
1642509000000|2022-01-18 12:30:00|48.78|46.58|47.97|45.77|48.88|46.68|47.81|45.61|0
1642509300000|2022-01-18 12:35:00|48.02|45.82|48.32|46.12|48.42|46.22|47.81|45.61|0
1642509600000|2022-01-18 12:40:00|48.27|46.07|48.21|46.01|48.32|46.12|47.96|45.76|0
1642509900000|2022-01-18 12:45:00|48.16|45.96|49.13|46.93|49.59|47.39|48.16|45.96|0
1642510200000|2022-01-18 12:50:00|49.08|46.88|49.23|47.03|49.54|47.34|49.03|46.83|0
1642510500000|2022-01-18 12:55:00|49.28|47.08|49.43|47.23|49.67|47.47|49.03|46.83|0
1642510800000|2022-01-18 13:00:00|49.54|47.34|48.97|46.77|49.56|47.36|48.87|46.67|0
1642511100000|2022-01-18 13:05:00|48.87|46.67|48.82|46.62|49.18|46.98|48.82|46.62|0
1642511400000|2022-01-18 13:10:00|48.87|46.67|48.82|46.62|49.02|46.82|48.71|46.51|0
1642511700000|2022-01-18 13:15:00|48.76|46.56|47.65|45.45|48.76|46.56|47.45|45.25|0
1642512000000|2022-01-18 13:20:00|47.6|45.4|47.5|45.3|48.15|45.95|47.4|45.2|0
1642512300000|2022-01-18 13:25:00|47.55|45.35|48.4|46.2|48.43|46.23|47.55|45.35|0
1642512600000|2022-01-18 13:30:00|48.43|46.23|49.01|46.81|49.48|47.28|48.43|46.23|0
1642512900000|2022-01-18 13:35:00|48.96|46.76|48.45|46.25|49.37|47.17|48.4|46.2|0
1642513200000|2022-01-18 13:40:00|48.35|46.15|48|45.8|48.5|46.3|47.54|45.34|0
1642513500000|2022-01-18 13:45:00|48.05|45.85|48.25|46.05|48.7|46.5|47.95|45.75|0
1642513800000|2022-01-18 13:50:00|48.3|46.1|48.75|46.55|48.8|46.6|48.3|46.1|0
1642514100000|2022-01-18 13:55:00|48.7|46.5|49.01|46.81|49.11|46.91|48.55|46.35|0
1642514400000|2022-01-18 14:00:00|48.96|46.76|49.11|46.91|49.21|47.01|48.7|46.5|0
1642514700000|2022-01-18 14:05:00|49.16|46.96|49|46.8|49.16|46.96|48.55|46.35|0
1642515000000|2022-01-18 14:10:00|49.06|46.86|48.59|46.39|49.16|46.96|48.34|46.14|0
1642515300000|2022-01-18 14:15:00|48.7|46.5|47.89|45.69|48.8|46.6|47.68|45.48|0
1642515600000|2022-01-18 14:20:00|47.78|45.58|48.36|46.16|48.39|46.19|47.68|45.48|0
1642515900000|2022-01-18 14:25:00|48.44|46.24|47.33|45.13|48.74|46.54|47.31|45.11|0
1642516200000|2022-01-18 14:30:00|46.74|44.54|45.42|43.22|46.74|44.54|45.27|43.07|0
1642516500000|2022-01-18 14:35:00|45.08|42.88|44.41|42.21|45.61|43.41|43.52|41.32|0
1642516800000|2022-01-18 14:40:00|44.46|42.26|45.52|43.32|48.08|45.88|42.64|40.44|0
1642517100000|2022-01-18 14:45:00|45.42|43.22|43.99|41.79|45.71|43.51|43.33|41.13|0
1642517400000|2022-01-18 14:50:00|43.8|41.6|44.01|41.81|44.18|41.98|42.91|40.71|0
1642517700000|2022-01-18 14:55:00|43.82|41.62|44.36|42.16|44.51|42.31|42.5|40.3|0
1642518000000|2022-01-18 15:00:00|43.66|41.46|43.51|41.31|44.41|42.21|43.05|40.85|0
1642518300000|2022-01-18 15:05:00|43.61|41.41|46.19|43.99|46.24|44.04|43.61|41.41|0
1642518600000|2022-01-18 15:10:00|46.14|43.94|44.98|42.78|47.03|44.83|44.98|42.78|0
1642518900000|2022-01-18 15:15:00|44.88|42.68|44.45|42.25|46.29|44.09|44.45|42.25|0
1642519200000|2022-01-18 15:20:00|44.6|42.4|45.55|43.35|45.55|43.35|44.07|41.87|0
1642519500000|2022-01-18 15:25:00|45.36|43.16|46.04|43.84|46.09|43.89|44.74|42.54|0
1642519800000|2022-01-18 15:30:00|46.09|43.89|44.64|42.44|46.14|43.94|44.4|42.2|0
1642520100000|2022-01-18 15:35:00|44.54|42.34|43.69|41.49|44.85|42.65|43.65|41.45|0
1642520400000|2022-01-18 15:40:00|43.79|41.59|45.07|42.87|45.16|42.96|43.55|41.35|0
1642520700000|2022-01-18 15:45:00|45.02|42.82|44.11|41.91|45.5|43.3|43.83|41.63|0
1642521000000|2022-01-18 15:50:00|44.16|41.96|43.18|40.98|44.25|42.05|43.18|40.98|0
1642521300000|2022-01-18 15:55:00|43.13|40.93|43.22|41.02|43.5|41.3|42.67|40.47|0
1642521600000|2022-01-18 16:00:00|43.15|40.95|43.36|41.16|43.69|41.49|42.66|40.46|0
1642521900000|2022-01-18 16:05:00|43.41|41.21|42.57|40.37|43.73|41.53|41.89|39.69|0
1642522200000|2022-01-18 16:10:00|42.52|40.32|43.22|41.02|43.22|41.02|42.29|40.09|0
1642522500000|2022-01-18 16:15:00|43.17|40.97|43.82|41.62|44.01|41.81|43.12|40.92|0
1642522800000|2022-01-18 16:20:00|43.78|41.58|43.84|41.64|44.36|42.16|42.14|39.94|0
1642523100000|2022-01-18 16:25:00|43.79|41.59|43.47|41.27|43.98|41.78|43.28|41.08|0
1642523400000|2022-01-18 16:30:00|43.42|41.22|42.13|39.93|43.42|41.22|41.86|39.66|0
1642523700000|2022-01-18 16:35:00|42.11|39.91|44.17|41.97|44.21|42.01|41.99|39.79|0
1642524000000|2022-01-18 16:40:00|44.12|41.92|44.17|41.97|44.73|42.53|43.79|41.59|0
1642524300000|2022-01-18 16:45:00|44.31|42.11|44.88|42.68|45.11|42.91|44.21|42.01|0
1642524600000|2022-01-18 16:50:00|44.92|42.72|44.83|42.63|45.84|43.64|44.78|42.58|0
1642524900000|2022-01-18 16:55:00|44.78|42.58|44.68|42.48|45.02|42.82|44.3|42.1|0
1642525200000|2022-01-18 17:00:00|44.63|42.43|42.76|40.56|44.97|42.77|42.72|40.52|0
1642525500000|2022-01-18 17:05:00|42.67|40.47|42.76|40.56|42.85|40.65|42.17|39.97|0
1642525800000|2022-01-18 17:10:00|42.74|40.54|43.22|41.02|43.31|41.11|42.49|40.29|0
1642526100000|2022-01-18 17:15:00|43.27|41.07|43.45|41.25|43.83|41.63|42.58|40.38|0
1642526400000|2022-01-18 17:20:00|43.41|41.21|42.3|40.1|43.59|41.39|42.07|39.87|0
1642526700000|2022-01-18 17:25:00|42.35|40.15|42.3|40.1|42.44|40.24|41.84|39.64|0
1642527000000|2022-01-18 17:30:00|42.25|40.05|42.48|40.28|42.66|40.46|41.35|39.15|0
1642527300000|2022-01-18 17:35:00|42.53|40.33|41.89|39.69|42.62|40.42|41.62|39.42|0
1642527600000|2022-01-18 17:40:00|41.93|39.73|41.8|39.6|42.48|40.28|41.7|39.5|0
1642527900000|2022-01-18 17:45:00|41.75|39.55|40.85|38.65|42.11|39.91|40.77|38.57|0
1642528200000|2022-01-18 17:50:00|40.99|38.79|40.67|38.47|41.48|39.28|40.59|38.39|0
1642528500000|2022-01-18 17:55:00|40.72|38.52|40.41|38.21|41.12|38.92|40.28|38.08|0
1642528800000|2022-01-18 18:00:00|40.36|38.16|40.36|38.16|40.76|38.56|39.88|37.68|0
1642529100000|2022-01-18 18:05:00|40.32|38.12|40.98|38.78|40.98|38.78|39.97|37.77|0
1642529400000|2022-01-18 18:10:00|40.89|38.69|41.52|39.32|41.65|39.45|40.67|38.47|0
1642529700000|2022-01-18 18:15:00|41.47|39.27|41.7|39.5|42.15|39.95|41.16|38.96|0
1642530000000|2022-01-18 18:20:00|41.61|39.41|40.58|38.38|41.7|39.5|40.32|38.12|0
1642530300000|2022-01-18 18:25:00|40.67|38.47|40.89|38.69|40.98|38.78|40.18|37.98|0
1642530600000|2022-01-18 18:30:00|40.84|38.64|41.15|38.95|41.2|39|40.4|38.2|0
1642530900000|2022-01-18 18:35:00|41.11|38.91|41.92|39.72|42.05|39.85|41.02|38.82|0
1642531200000|2022-01-18 18:40:00|41.87|39.67|42.64|40.44|42.69|40.49|41.64|39.44|0
1642531500000|2022-01-18 18:45:00|42.55|40.35|42.03|39.83|42.97|40.77|41.87|39.67|0
1642531800000|2022-01-18 18:50:00|42.05|39.85|41.87|39.67|42.73|40.53|41.69|39.49|0
1642532100000|2022-01-18 18:55:00|41.96|39.76|42.82|40.62|43.15|40.95|41.82|39.62|0
1642532400000|2022-01-18 19:00:00|42.75|40.55|43.1|40.9|43.61|41.41|42.73|40.53|0
1642532700000|2022-01-18 19:05:00|43.15|40.95|43.88|41.68|44.26|42.06|43.1|40.9|0
1642533000000|2022-01-18 19:10:00|43.93|41.73|43.56|41.36|44.35|42.15|43.56|41.36|0
1642533300000|2022-01-18 19:15:00|43.53|41.33|44.4|42.2|44.49|42.29|43.51|41.31|0
1642533600000|2022-01-18 19:20:00|44.44|42.24|43.41|41.21|44.44|42.24|43.32|41.12|0
1642533900000|2022-01-18 19:25:00|43.37|41.17|43.74|41.54|43.92|41.72|42.91|40.71|0
1642534200000|2022-01-18 19:30:00|43.69|41.49|45.06|42.86|45.54|43.34|43.69|41.49|0
1642534500000|2022-01-18 19:35:00|44.91|42.71|45.25|43.05|45.6|43.4|44.91|42.71|0
1642534800000|2022-01-18 19:40:00|45.29|43.09|44.07|41.87|45.29|43.09|44.02|41.82|0
1642535100000|2022-01-18 19:45:00|44.02|41.82|45.07|42.87|45.26|43.06|43.98|41.78|0
1642535400000|2022-01-18 19:50:00|45.11|42.91|45.84|43.64|46.18|43.98|45.06|42.86|0
1642535700000|2022-01-18 19:55:00|45.93|43.73|45.35|43.15|46.08|43.88|45.25|43.05|0
1642536000000|2022-01-18 20:00:00|45.25|43.05|44.21|42.01|45.64|43.44|44.02|41.82|0
1642536300000|2022-01-18 20:05:00|44.25|42.05|44.9|42.7|45.48|43.28|43.51|41.31|0
1642536600000|2022-01-18 20:10:00|44.86|42.66|44.76|42.56|45.38|43.18|44.57|42.37|0
1642536900000|2022-01-18 20:15:00|44.48|42.28|42.71|40.51|44.48|42.28|42.25|40.05|0
1642537200000|2022-01-18 20:20:00|42.8|40.6|43.54|41.34|43.68|41.48|42.53|40.33|0
1642537500000|2022-01-18 20:25:00|43.58|41.38|43.35|41.15|43.68|41.48|42.89|40.69|0
1642537800000|2022-01-18 20:30:00|43.44|41.24|42.84|40.64|43.77|41.57|42.8|40.6|0
1642538100000|2022-01-18 20:35:00|42.93|40.73|42.61|40.41|43.03|40.83|42.2|40|0
1642538400000|2022-01-18 20:40:00|42.57|40.37|41.3|39.1|42.7|40.5|39.92|37.72|0
1642538700000|2022-01-18 20:45:00|41.21|39.01|42.58|40.38|42.58|40.38|41.21|39.01|0
1642539000000|2022-01-18 20:50:00|42.33|40.13|40.67|38.47|43.61|41.41|40.67|38.47|0
1642539300000|2022-01-18 20:55:00|40.76|38.56|42.78|40.58|42.78|40.58|40.67|38.47|0
1642539600000|2022-01-18 21:00:00|42.87|40.67|42.46|40.26|42.87|40.67|41.96|39.76|0
1642539900000|2022-01-18 21:05:00|42.32|40.12|42.32|40.12|42.53|40.33|42.1|39.9|0
1642540200000|2022-01-18 21:10:00|42.37|40.17|42.78|40.58|42.87|40.67|42.28|40.08|0
1642540500000|2022-01-18 21:15:00|43.12|40.32|43.19|40.39|43.4|40.6|43.01|40.21|0
1642540800000|2022-01-18 21:20:00|43.21|40.41|43.67|40.87|43.72|40.92|43.21|40.41|0
1642541100000|2022-01-18 21:25:00|43.63|40.83|43.3|40.5|43.76|40.96|43.3|40.5|0
1642541400000|2022-01-18 21:30:00|43.39|40.59|43.3|40.5|43.39|40.59|43.21|40.41|0
1642541700000|2022-01-18 21:35:00|43.32|40.52|43.35|40.55|43.39|40.59|43.21|40.41|0
1642542000000|2022-01-18 21:40:00|43.32|40.52|43.76|40.96|43.78|40.98|43.3|40.5|0
1642542300000|2022-01-18 21:45:00|43.85|41.05|43.99|41.19|44.08|41.28|43.85|41.05|0
1642542600000|2022-01-18 21:50:00|43.9|41.1|43.9|41.1|44.01|41.21|43.71|40.91|0
1642542900000|2022-01-18 21:55:00|43.94|41.14|43.94|41.14|44.03|41.23|43.82|41.02|0
1642543200000|2022-01-18 22:00:00|43.91|41.11|43.94|41.14|43.96|41.16|43.87|41.07|0
1642543500000|2022-01-18 22:05:00|43.93|41.13|43.9|41.1|43.94|41.14|43.9|41.1|0
1642543800000|2022-01-18 22:10:00|43.92|41.12|43.9|41.1|43.93|41.13|43.9|41.1|0
1642544100000|2022-01-18 22:15:00|43.92|41.12|43.89|41.09|43.94|41.14|43.89|41.09|0
1642544400000|2022-01-18 22:20:00|43.88|41.08|43.95|41.15|43.96|41.16|43.88|41.08|0
1642544700000|2022-01-18 22:25:00|43.94|41.14|43.95|41.15|43.96|41.16|43.94|41.14|0
1642545300000|2022-01-18 22:35:00|43.94|41.14|43.94|41.14|43.94|41.14|43.94|41.14|0
1642545600000|2022-01-18 22:40:00|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1642545900000|2022-01-18 22:45:00|43.92|41.12|43.92|41.12|43.93|41.13|43.92|41.12|0
1642546200000|2022-01-18 22:50:00|43.91|41.11|43.9|41.1|43.91|41.11|43.9|41.1|0
1642546500000|2022-01-18 22:55:00|43.91|41.11|43.91|41.11|43.92|41.12|43.9|41.1|0
1642546800000|2022-01-18 23:00:00|44.37|41.57|44.2|41.4|44.46|41.66|43.85|41.05|0
1642547100000|2022-01-18 23:05:00|44.27|41.47|44.11|41.31|44.27|41.47|43.97|41.17|0
1642547400000|2022-01-18 23:10:00|44.15|41.35|44.43|41.63|44.57|41.77|44.06|41.26|0
1642547700000|2022-01-18 23:15:00|44.39|41.59|43.59|40.79|44.39|41.59|43.59|40.79|0
1642548000000|2022-01-18 23:20:00|43.69|40.89|43.78|40.98|44.06|41.26|43.46|40.66|0
1642548300000|2022-01-18 23:25:00|43.82|41.02|43.64|40.84|44.01|41.21|43.64|40.84|0
1642548600000|2022-01-18 23:30:00|43.68|40.88|43.2|40.4|43.78|40.98|42.95|40.15|0
1642548900000|2022-01-18 23:35:00|43.22|40.42|42.99|40.19|43.22|40.42|42.86|40.06|0
1642549200000|2022-01-18 23:40:00|42.95|40.15|42.9|40.1|43.22|40.42|42.85|40.05|0
1642549500000|2022-01-18 23:45:00|42.88|40.08|42.9|40.1|43.13|40.33|42.88|40.08|0
1642549800000|2022-01-18 23:50:00|42.94|40.14|42.71|39.91|42.94|40.14|42.4|39.6|0
1642550100000|2022-01-18 23:55:00|42.67|39.87|42.31|39.51|42.71|39.91|42.26|39.46|0
1642550400000|2022-01-19 00:00:00|42.35|39.55|42.94|40.14|43.03|40.23|42.31|39.51|0
1642550700000|2022-01-19 00:05:00|42.92|40.12|42.76|39.96|43.12|40.32|42.53|39.73|0
1642551000000|2022-01-19 00:10:00|42.67|39.87|42.12|39.32|42.71|39.91|41.99|39.19|0
1642551300000|2022-01-19 00:15:00|42.05|39.25|42.35|39.55|42.53|39.73|42.03|39.23|0
1642551600000|2022-01-19 00:20:00|42.41|39.61|42.43|39.63|42.66|39.86|42.34|39.54|0
1642551900000|2022-01-19 00:25:00|42.39|39.59|42.23|39.43|42.57|39.77|42.21|39.41|0
1642552200000|2022-01-19 00:30:00|42.16|39.36|42.34|39.54|42.75|39.95|42.16|39.36|0
1642552500000|2022-01-19 00:35:00|42.39|39.59|42.09|39.29|42.39|39.59|41.89|39.09|0
1642552800000|2022-01-19 00:40:00|42.21|39.41|41.89|39.09|42.21|39.41|41.84|39.04|0
1642553100000|2022-01-19 00:45:00|41.91|39.11|41.4|38.6|42|39.2|41.4|38.6|0
1642553400000|2022-01-19 00:50:00|41.44|38.64|41.49|38.69|41.66|38.86|41.18|38.38|0
1642553700000|2022-01-19 00:55:00|41.44|38.64|41.8|39|41.89|39.09|41.44|38.64|0
1642554000000|2022-01-19 01:00:00|41.98|39.18|42.15|39.35|42.24|39.44|41.75|38.95|0
1642554300000|2022-01-19 01:05:00|42.18|39.38|42.74|39.94|42.92|40.12|41.93|39.13|0
1642554600000|2022-01-19 01:10:00|42.83|40.03|43.17|40.37|43.38|40.58|42.74|39.94|0
1642554900000|2022-01-19 01:15:00|43.15|40.35|43.06|40.26|43.59|40.79|43.06|40.26|0
1642555200000|2022-01-19 01:20:00|43.03|40.23|43.15|40.35|43.22|40.42|42.83|40.03|0
1642555500000|2022-01-19 01:25:00|43.19|40.39|43.42|40.62|43.88|41.08|43.19|40.39|0
1642555800000|2022-01-19 01:30:00|43.49|40.69|43.4|40.6|44.02|41.22|43.4|40.6|0
1642556100000|2022-01-19 01:35:00|43.47|40.67|43.33|40.53|43.65|40.85|43.24|40.44|0
1642556400000|2022-01-19 01:40:00|43.35|40.55|42.91|40.11|43.65|40.85|42.91|40.11|0
1642556700000|2022-01-19 01:45:00|42.96|40.16|42.23|39.43|43.51|40.71|42.01|39.21|0
1642557000000|2022-01-19 01:50:00|42.19|39.39|41.92|39.12|42.5|39.7|41.92|39.12|0
1642557300000|2022-01-19 01:55:00|41.96|39.16|41.91|39.11|42.05|39.25|41.74|38.94|0
1642557600000|2022-01-19 02:00:00|41.94|39.14|42.23|39.43|42.3|39.5|41.73|38.93|0
1642557900000|2022-01-19 02:05:00|42.27|39.47|42.45|39.65|42.77|39.97|42.27|39.47|0
1642558200000|2022-01-19 02:10:00|42.41|39.61|43.04|40.24|43.04|40.24|42.41|39.61|0
1642558500000|2022-01-19 02:15:00|43.09|40.29|43.18|40.38|43.41|40.61|43|40.2|0
1642558800000|2022-01-19 02:20:00|43.13|40.33|42.95|40.15|43.18|40.38|42.81|40.01|0
1642559100000|2022-01-19 02:25:00|42.97|40.17|43.13|40.33|43.31|40.51|42.95|40.15|0
1642559400000|2022-01-19 02:30:00|43.08|40.28|42.67|39.87|43.22|40.42|42.65|39.85|0
1642559700000|2022-01-19 02:35:00|42.65|39.85|42.17|39.37|42.78|39.98|41.99|39.19|0
1642560000000|2022-01-19 02:40:00|42.22|39.42|41.5|38.7|42.35|39.55|41.37|38.57|0
1642560300000|2022-01-19 02:45:00|41.46|38.66|40.66|37.86|41.55|38.75|40.49|37.69|0
1642560600000|2022-01-19 02:50:00|40.62|37.82|40.31|37.51|41.06|38.26|39.79|36.99|0
1642560900000|2022-01-19 02:55:00|40.36|37.56|40.7|37.9|40.92|38.12|40.33|37.53|0
1642561200000|2022-01-19 03:00:00|40.75|37.95|40.48|37.68|40.83|38.03|40.33|37.53|0
1642561500000|2022-01-19 03:05:00|40.53|37.73|39.96|37.16|40.7|37.9|39.88|37.08|0
1642561800000|2022-01-19 03:10:00|39.98|37.18|40|37.2|40.39|37.59|39.88|37.08|0
1642562100000|2022-01-19 03:15:00|39.98|37.18|40.39|37.59|40.72|37.92|39.87|37.07|0
1642562400000|2022-01-19 03:20:00|40.35|37.55|39.57|36.77|40.39|37.59|39.49|36.69|0
1642562700000|2022-01-19 03:25:00|39.53|36.73|39.66|36.86|39.66|36.86|39.36|36.56|0
1642563000000|2022-01-19 03:30:00|39.61|36.81|39.14|36.34|40.04|37.24|39.14|36.34|0
1642563300000|2022-01-19 03:35:00|39.16|36.36|39.4|36.6|39.52|36.72|39.12|36.32|0
1642563600000|2022-01-19 03:40:00|39.44|36.64|39.39|36.59|39.48|36.68|38.84|36.04|0
1642563900000|2022-01-19 03:45:00|39.35|36.55|39.1|36.3|39.39|36.59|39.01|36.21|0
1642564200000|2022-01-19 03:50:00|39.07|36.27|39.31|36.51|39.35|36.55|38.97|36.17|0
1642564500000|2022-01-19 03:55:00|39.35|36.55|39.31|36.51|39.43|36.63|39.14|36.34|0
1642564800000|2022-01-19 04:00:00|39.28|36.48|39.67|36.87|39.78|36.98|39.26|36.46|0
1642565100000|2022-01-19 04:05:00|39.69|36.89|39.43|36.63|39.73|36.93|39.43|36.63|0
1642565400000|2022-01-19 04:10:00|39.52|36.72|39.24|36.44|39.56|36.76|39.13|36.33|0
1642565700000|2022-01-19 04:15:00|39.22|36.42|38.83|36.03|39.26|36.46|38.83|36.03|0
1642566000000|2022-01-19 04:20:00|38.88|36.08|38.96|36.16|39.09|36.29|38.88|36.08|0
1642566300000|2022-01-19 04:25:00|39|36.2|39.43|36.63|39.47|36.67|39|36.2|0
1642566600000|2022-01-19 04:30:00|39.38|36.58|39.53|36.73|39.73|36.93|39.38|36.58|0
1642566900000|2022-01-19 04:35:00|39.51|36.71|39.38|36.58|39.55|36.75|39.34|36.54|0
1642567200000|2022-01-19 04:40:00|39.42|36.62|39.17|36.37|39.42|36.62|39.08|36.28|0
1642567500000|2022-01-19 04:45:00|39.12|36.32|39|36.2|39.38|36.58|38.95|36.15|0
1642567800000|2022-01-19 04:50:00|38.95|36.15|38.55|35.75|38.97|36.17|38.45|35.65|0
1642568100000|2022-01-19 04:55:00|38.57|35.77|37.82|35.02|38.7|35.9|37.66|34.86|0
1642568400000|2022-01-19 05:00:00|37.74|34.94|37.78|34.98|37.9|35.1|37.57|34.77|0
1642568700000|2022-01-19 05:05:00|37.76|34.96|37.86|35.06|38.07|35.27|37.65|34.85|0
1642569000000|2022-01-19 05:10:00|37.84|35.04|38.03|35.23|38.07|35.27|37.45|34.65|0
1642569300000|2022-01-19 05:15:00|38.05|35.25|37.78|34.98|38.07|35.27|37.73|34.93|0
1642569600000|2022-01-19 05:20:00|37.73|34.93|37.45|34.65|37.73|34.93|37.28|34.48|0
1642569900000|2022-01-19 05:25:00|37.4|34.6|37.28|34.48|37.61|34.81|37.2|34.4|0
1642570200000|2022-01-19 05:30:00|37.32|34.52|37.3|34.5|37.69|34.89|37.28|34.48|0
1642570500000|2022-01-19 05:35:00|37.28|34.48|37.61|34.81|37.85|35.05|37.24|34.44|0
1642570800000|2022-01-19 05:40:00|37.56|34.76|37.24|34.44|37.61|34.81|37.21|34.41|0
1642571100000|2022-01-19 05:45:00|37.21|34.41|37.19|34.39|37.36|34.56|37.19|34.39|0
1642571400000|2022-01-19 05:50:00|37.23|34.43|37.6|34.8|37.81|35.01|37.19|34.39|0
1642571700000|2022-01-19 05:55:00|37.64|34.84|37.85|35.05|37.93|35.13|37.36|34.56|0
1642572000000|2022-01-19 06:00:00|37.89|35.09|38.18|35.38|38.26|35.46|37.4|34.6|0
1642572300000|2022-01-19 06:05:00|38.14|35.34|37.56|34.76|38.66|35.86|37.52|34.72|0
1642572600000|2022-01-19 06:10:00|37.54|34.74|37.64|34.84|37.95|35.15|37.54|34.74|0
1642572900000|2022-01-19 06:15:00|37.62|34.82|37.78|34.98|37.78|34.98|37.45|34.65|0
1642573200000|2022-01-19 06:20:00|37.74|34.94|38.01|35.21|38.16|35.36|37.72|34.92|0
1642573500000|2022-01-19 06:25:00|38.03|35.23|37.7|34.9|38.16|35.36|37.57|34.77|0
1642573800000|2022-01-19 06:30:00|37.66|34.86|37|34.2|37.66|34.86|36.96|34.16|0
1642574100000|2022-01-19 06:35:00|37.02|34.22|37.53|34.73|37.53|34.73|36.92|34.12|0
1642574400000|2022-01-19 06:40:00|37.55|34.75|37.65|34.85|37.99|35.19|37.32|34.52|0
1642574700000|2022-01-19 06:45:00|37.67|34.87|37.03|34.23|37.9|35.1|37.01|34.21|0
1642575000000|2022-01-19 06:50:00|37.01|34.21|36.81|34.01|37.06|34.26|36.81|34.01|0
1642575300000|2022-01-19 06:55:00|36.85|34.05|36.44|33.64|36.97|34.17|36.44|33.64|0
1642575600000|2022-01-19 07:00:00|36.4|33.6|36.38|33.58|36.66|33.86|35.76|32.96|0
1642575900000|2022-01-19 07:05:00|36.44|33.64|36.12|33.32|36.68|33.88|35.8|33|0
1642576200000|2022-01-19 07:10:00|36.14|33.34|35.92|33.12|36.14|33.34|35.78|32.98|0
1642576500000|2022-01-19 07:15:00|35.93|33.13|36.21|33.41|36.42|33.62|35.83|33.03|0
1642576800000|2022-01-19 07:20:00|36.19|33.39|35.83|33.03|36.19|33.39|35.75|32.95|0
1642577100000|2022-01-19 07:25:00|35.79|32.99|35.75|32.95|35.97|33.17|35.75|32.95|0
1642577400000|2022-01-19 07:30:00|35.77|32.97|36.15|33.35|36.31|33.51|35.75|32.95|0
1642577700000|2022-01-19 07:35:00|36.11|33.31|36.13|33.33|36.27|33.47|35.87|33.07|0
1642578000000|2022-01-19 07:40:00|36.07|33.27|35.87|33.07|36.39|33.59|35.75|32.95|0
1642578300000|2022-01-19 07:45:00|35.91|33.11|34.65|31.85|36.35|33.55|34.34|31.54|0
1642578600000|2022-01-19 07:50:00|34.67|31.87|37.25|34.45|38.66|35.86|34.57|31.77|0
1642578900000|2022-01-19 07:55:00|37.27|34.47|37.03|34.23|37.27|34.47|36.34|33.54|0
1642579200000|2022-01-19 08:00:00|37.15|34.35|36.82|34.02|37.66|34.86|36.18|33.38|0
1642579500000|2022-01-19 08:05:00|36.48|34.28|37.94|35.74|37.96|35.76|36.48|34.28|0
1642579800000|2022-01-19 08:10:00|37.92|35.72|38.3|36.1|38.72|36.52|37.9|35.7|0
1642580100000|2022-01-19 08:15:00|38.43|36.23|38.76|36.56|38.76|36.56|38.13|35.93|0
1642580400000|2022-01-19 08:20:00|38.85|36.65|38.68|36.48|38.93|36.73|37.94|35.74|0
1642580700000|2022-01-19 08:25:00|38.8|36.6|38.23|36.03|38.93|36.73|38.09|35.89|0
1642581000000|2022-01-19 08:30:00|38.25|36.05|39.14|36.94|39.36|37.16|38.17|35.97|0
1642581300000|2022-01-19 08:35:00|39.1|36.9|40.01|37.81|40.05|37.85|38.89|36.69|0
1642581600000|2022-01-19 08:40:00|39.96|37.76|39.92|37.72|40.22|38.02|39.66|37.46|0
1642581900000|2022-01-19 08:45:00|39.96|37.76|40.22|38.02|40.44|38.24|39.79|37.59|0
1642582200000|2022-01-19 08:50:00|40.18|37.98|41.15|38.95|41.19|38.99|40.05|37.85|0
1642582500000|2022-01-19 08:55:00|41.13|38.93|41.19|38.99|41.33|39.13|40.92|38.72|0
1642582800000|2022-01-19 09:00:00|41.1|38.9|41.23|39.03|41.41|39.21|40.64|38.44|0
1642583100000|2022-01-19 09:05:00|41.3|39.1|41.06|38.86|41.55|39.35|40.97|38.77|0
1642583400000|2022-01-19 09:10:00|41.32|39.12|40.7|38.5|41.32|39.12|40.7|38.5|0
1642583700000|2022-01-19 09:15:00|40.66|38.46|41.5|39.3|41.54|39.34|40.66|38.46|0
1642584000000|2022-01-19 09:20:00|41.45|39.25|40.41|38.21|42.83|40.63|40.36|38.16|0
1642584300000|2022-01-19 09:25:00|40.36|38.16|39.09|36.89|40.41|38.21|39.09|36.89|0
1642584600000|2022-01-19 09:30:00|39.13|36.93|39.76|37.56|39.78|37.58|38.79|36.59|0
1642584900000|2022-01-19 09:35:00|39.78|37.58|40.13|37.93|40.13|37.93|39.57|37.37|0
1642585200000|2022-01-19 09:40:00|40.09|37.89|41.15|38.95|41.33|39.13|40.05|37.85|0
1642585500000|2022-01-19 09:45:00|41.11|38.91|41.2|39|41.56|39.36|41.02|38.82|0
1642585800000|2022-01-19 09:50:00|41.22|39.02|43.27|41.07|43.37|41.17|41.2|39|0
1642586100000|2022-01-19 09:55:00|43.32|41.12|42.45|40.25|43.32|41.12|40.87|38.67|0
1642586400000|2022-01-19 10:00:00|42.41|40.21|41.86|39.66|42.45|40.25|41.81|39.61|0
1642586700000|2022-01-19 10:05:00|41.81|39.61|42.04|39.84|42.36|40.16|41.81|39.61|0
1642587000000|2022-01-19 10:10:00|42.13|39.93|41.76|39.56|42.18|39.98|41.67|39.47|0
1642587300000|2022-01-19 10:15:00|41.79|39.59|42.22|40.02|42.22|40.02|41.63|39.43|0
1642587600000|2022-01-19 10:20:00|42.17|39.97|42.19|39.99|42.49|40.29|41.99|39.79|0
1642587900000|2022-01-19 10:25:00|42.17|39.97|41.99|39.79|42.26|40.06|41.72|39.52|0
1642588200000|2022-01-19 10:30:00|42.03|39.83|42.35|40.15|42.4|40.2|41.9|39.7|0
1642588500000|2022-01-19 10:35:00|42.33|40.13|42.08|39.88|42.51|40.31|41.96|39.76|0
1642588800000|2022-01-19 10:40:00|42.14|39.94|41.85|39.65|42.37|40.17|41.82|39.62|0
1642589100000|2022-01-19 10:45:00|41.82|39.62|42.12|39.92|42.49|40.29|41.71|39.51|0
1642589400000|2022-01-19 10:50:00|42.16|39.96|41.78|39.58|42.3|40.1|41.66|39.46|0
1642589700000|2022-01-19 10:55:00|41.71|39.51|42.85|40.65|42.85|40.65|41.62|39.42|0
1642590000000|2022-01-19 11:00:00|42.76|40.56|43.22|41.02|43.5|41.3|42.67|40.47|0
1642590300000|2022-01-19 11:05:00|43.18|40.98|43.01|40.81|43.41|41.21|42.85|40.65|0
1642590600000|2022-01-19 11:10:00|43.03|40.83|42.76|40.56|43.17|40.97|42.66|40.46|0
1642590900000|2022-01-19 11:15:00|42.8|40.6|42.34|40.14|42.94|40.74|42.25|40.05|0
1642591200000|2022-01-19 11:20:00|42.25|40.05|41.93|39.73|42.43|40.23|41.66|39.46|0
1642591500000|2022-01-19 11:25:00|41.9|39.7|41.52|39.32|41.97|39.77|41.52|39.32|0
1642591800000|2022-01-19 11:30:00|41.38|39.18|41.58|39.38|41.7|39.5|41.2|39|0
1642592100000|2022-01-19 11:35:00|41.61|39.41|42.15|39.95|42.24|40.04|41.61|39.41|0
1642592400000|2022-01-19 11:40:00|42.06|39.86|42.06|39.86|42.38|40.18|42.06|39.86|0
1642592700000|2022-01-19 11:45:00|42.01|39.81|42.61|40.41|42.61|40.41|41.97|39.77|0
1642593000000|2022-01-19 11:50:00|42.65|40.45|43.02|40.82|43.12|40.92|42.61|40.41|0
1642593300000|2022-01-19 11:55:00|42.98|40.78|43.07|40.87|43.16|40.96|42.7|40.5|0
1642593600000|2022-01-19 12:00:00|43.02|40.82|43.35|41.15|43.39|41.19|43.02|40.82|0
1642593900000|2022-01-19 12:05:00|43.39|41.19|43.16|40.96|43.44|41.24|43.07|40.87|0
1642594200000|2022-01-19 12:10:00|43.11|40.91|43.16|40.96|43.44|41.24|42.97|40.77|0
1642594500000|2022-01-19 12:15:00|43.25|41.05|42.65|40.45|43.39|41.19|42.46|40.26|0
1642594800000|2022-01-19 12:20:00|42.69|40.49|42.64|40.44|42.88|40.68|42.37|40.17|0
1642595100000|2022-01-19 12:25:00|42.62|40.42|42.48|40.28|42.78|40.58|42.46|40.26|0
1642595400000|2022-01-19 12:30:00|42.46|40.26|43.2|41|43.24|41.04|42.46|40.26|0
1642595700000|2022-01-19 12:35:00|43.24|41.04|42.16|39.96|43.38|41.18|42.16|39.96|0
1642596000000|2022-01-19 12:40:00|42.18|39.98|42.23|40.03|42.36|40.16|42.04|39.84|0
1642596300000|2022-01-19 12:45:00|42.18|39.98|42.82|40.62|42.82|40.62|42.18|39.98|0
1642596600000|2022-01-19 12:50:00|42.78|40.58|43.15|40.95|43.29|41.09|42.78|40.58|0
1642596900000|2022-01-19 12:55:00|43.19|40.99|43.14|40.94|43.29|41.09|43.1|40.9|0
1642597200000|2022-01-19 13:00:00|43.1|40.9|43.52|41.32|43.56|41.36|43.05|40.85|0
1642597500000|2022-01-19 13:05:00|43.47|41.27|42.78|40.58|43.52|41.32|41.95|39.75|0
1642597800000|2022-01-19 13:10:00|42.83|40.63|42.78|40.58|43.02|40.82|42.5|40.3|0
1642598100000|2022-01-19 13:15:00|42.83|40.63|42.78|40.58|43.2|41|42.5|40.3|0
1642598400000|2022-01-19 13:20:00|42.73|40.53|43.11|40.91|43.39|41.19|42.59|40.39|0
1642598700000|2022-01-19 13:25:00|43.15|40.95|43.99|41.79|44.69|42.49|43.06|40.86|0
1642599000000|2022-01-19 13:30:00|44.04|41.84|42.95|40.75|44.04|41.84|42.86|40.66|0
1642599300000|2022-01-19 13:35:00|42.91|40.71|43.26|41.06|43.42|41.22|42.91|40.71|0
1642599600000|2022-01-19 13:40:00|43.28|41.08|42.72|40.52|43.37|41.17|42.72|40.52|0
1642599900000|2022-01-19 13:45:00|42.77|40.57|42.9|40.7|42.95|40.75|42.58|40.38|0
1642600200000|2022-01-19 13:50:00|42.86|40.66|42.95|40.75|43.46|41.26|42.86|40.66|0
1642600500000|2022-01-19 13:55:00|42.9|40.7|43.79|41.59|43.94|41.74|42.9|40.7|0
1642600800000|2022-01-19 14:00:00|43.84|41.64|42.99|40.79|43.89|41.69|42.99|40.79|0
1642601100000|2022-01-19 14:05:00|43.04|40.84|43.08|40.88|43.37|41.17|42.99|40.79|0
1642601400000|2022-01-19 14:10:00|43.04|40.84|42.8|40.6|43.22|41.02|42.8|40.6|0
1642601700000|2022-01-19 14:15:00|42.85|40.65|42.99|40.79|43.08|40.88|42.71|40.51|0
1642602000000|2022-01-19 14:20:00|42.94|40.74|42.66|40.46|43.32|41.12|42.52|40.32|0
1642602300000|2022-01-19 14:25:00|42.52|40.32|42.8|40.6|43.03|40.83|42.52|40.32|0
1642602600000|2022-01-19 14:30:00|42.75|40.55|43.07|40.87|44.92|42.72|42.34|40.14|0
1642602900000|2022-01-19 14:35:00|43.02|40.82|45.79|43.59|46.4|44.2|42.98|40.78|0
1642603200000|2022-01-19 14:40:00|45.98|43.78|44.96|42.76|45.98|43.78|43.49|41.29|0
1642603500000|2022-01-19 14:45:00|44.86|42.66|44.72|42.52|46.27|44.07|44.34|42.14|0
1642603800000|2022-01-19 14:50:00|44.77|42.57|45.54|43.34|46.22|44.02|44|41.8|0
1642604100000|2022-01-19 14:55:00|45.73|43.53|45.88|43.68|46.29|44.09|45.34|43.14|0
1642604400000|2022-01-19 15:00:00|46.19|43.99|45.05|42.85|46.32|44.12|44.24|42.04|0
1642604700000|2022-01-19 15:05:00|44.95|42.75|43.43|41.23|44.95|42.75|43.06|40.86|0
1642605000000|2022-01-19 15:10:00|43.34|41.14|44.05|41.85|44.38|42.18|43.06|40.86|0
1642605300000|2022-01-19 15:15:00|44.07|41.87|42.69|40.49|44.28|42.08|42.23|40.03|0
1642605600000|2022-01-19 15:20:00|42.78|40.58|41.54|39.34|43.06|40.86|41.54|39.34|0
1642605900000|2022-01-19 15:25:00|41.68|39.48|42.44|40.24|43.48|41.28|39.38|37.18|0
1642606200000|2022-01-19 15:30:00|42.48|40.28|41.83|39.63|43.08|40.88|40.26|38.06|0
1642606500000|2022-01-19 15:35:00|41.69|39.49|39.65|37.45|41.83|39.63|39.52|37.32|0
1642606800000|2022-01-19 15:40:00|39.69|37.49|39.69|37.49|39.86|37.66|39.3|37.1|0
1642607100000|2022-01-19 15:45:00|39.64|37.44|39.08|36.88|39.99|37.79|38.91|36.71|0
1642607400000|2022-01-19 15:50:00|39.04|36.84|39.95|37.75|40.52|38.32|39.04|36.84|0
1642607700000|2022-01-19 15:55:00|39.77|37.57|40.21|38.01|40.66|38.46|39.42|37.22|0
1642608000000|2022-01-19 16:00:00|40.26|38.06|39.9|37.7|40.74|38.54|39.73|37.53|0
1642608300000|2022-01-19 16:05:00|39.95|37.75|39.73|37.53|40.08|37.88|39.38|37.18|0
1642608600000|2022-01-19 16:10:00|39.77|37.57|38.32|36.12|39.77|37.57|38.32|36.12|0
1642608900000|2022-01-19 16:15:00|38.39|36.19|38.47|36.27|39.16|36.96|37.79|35.59|0
1642609200000|2022-01-19 16:20:00|38.43|36.23|37.75|35.55|38.77|36.57|37.63|35.43|0
1642609500000|2022-01-19 16:25:00|37.83|35.63|38.94|36.74|39.37|37.17|37.58|35.38|0
1642609800000|2022-01-19 16:30:00|39.24|37.04|38.3|36.1|40.03|37.83|38.09|35.89|0
1642610100000|2022-01-19 16:35:00|38.34|36.14|40.39|38.19|40.45|38.25|37.87|35.67|0
1642610400000|2022-01-19 16:40:00|40.26|38.06|40.12|37.92|40.65|38.45|39.56|37.36|0
1642610700000|2022-01-19 16:45:00|40.08|37.88|41.23|39.03|41.45|39.25|39.91|37.71|0
1642611000000|2022-01-19 16:50:00|41.14|38.94|40.1|37.9|42.4|40.2|40.1|37.9|0
1642611300000|2022-01-19 16:55:00|40.15|37.95|40.24|38.04|40.46|38.26|39.84|37.64|0
1642611600000|2022-01-19 17:00:00|40.28|38.08|40.68|38.48|40.95|38.75|40.19|37.99|0
1642611900000|2022-01-19 17:05:00|40.72|38.52|41.54|39.34|41.63|39.43|40.63|38.43|0
1642612200000|2022-01-19 17:10:00|41.58|39.38|41.5|39.3|44.08|41.88|39.25|37.05|0
1642612500000|2022-01-19 17:15:00|41.55|39.35|40.91|38.71|41.59|39.39|40.73|38.53|0
1642612800000|2022-01-19 17:20:00|41|38.8|41.64|39.44|41.82|39.62|40.82|38.62|0
1642613100000|2022-01-19 17:25:00|41.54|39.34|41.96|39.76|42.05|39.85|41.36|39.16|0
1642613400000|2022-01-19 17:30:00|41.91|39.71|41.4|39.2|42.23|40.03|41.31|39.11|0
1642613700000|2022-01-19 17:35:00|41.31|39.11|40.68|38.48|41.63|39.43|40.68|38.48|0
1642614000000|2022-01-19 17:40:00|40.77|38.57|40.5|38.3|40.9|38.7|40.1|37.9|0
1642614300000|2022-01-19 17:45:00|40.54|38.34|41.31|39.11|41.81|39.61|40.23|38.03|0
1642614600000|2022-01-19 17:50:00|41.26|39.06|40.45|38.25|41.63|39.43|40.45|38.25|0
1642614900000|2022-01-19 17:55:00|40.5|38.3|41.86|39.66|42.04|39.84|40.5|38.3|0
1642615200000|2022-01-19 18:00:00|42.04|39.84|41.76|39.56|42.04|39.84|40.49|38.29|0
1642615500000|2022-01-19 18:05:00|41.67|39.47|39.75|37.55|41.74|39.54|39.55|37.35|0
1642615800000|2022-01-19 18:10:00|39.77|37.57|40.17|37.97|40.26|38.06|39.68|37.48|0
1642616100000|2022-01-19 18:15:00|40.22|38.02|39.86|37.66|40.4|38.2|39.63|37.43|0
1642616400000|2022-01-19 18:20:00|39.77|37.57|39.19|36.99|39.81|37.61|39.06|36.86|0
1642616700000|2022-01-19 18:25:00|39.32|37.12|38.27|36.07|39.54|37.34|38.23|36.03|0
1642617000000|2022-01-19 18:30:00|38.4|36.2|38.44|36.24|38.92|36.72|37.93|35.73|0
1642617300000|2022-01-19 18:35:00|38.36|36.16|37.67|35.47|38.36|36.16|37.54|35.34|0
1642617600000|2022-01-19 18:40:00|37.63|35.43|37.75|35.55|37.88|35.68|37.28|35.08|0
1642617900000|2022-01-19 18:45:00|37.8|35.6|37.45|35.25|37.97|35.77|37.37|35.17|0
1642618200000|2022-01-19 18:50:00|37.41|35.21|37.62|35.42|37.75|35.55|36.9|34.7|0
1642618500000|2022-01-19 18:55:00|37.58|35.38|37.45|35.25|38.14|35.94|37.28|35.08|0
1642618800000|2022-01-19 19:00:00|37.41|35.21|37.07|34.87|37.75|35.55|36.9|34.7|0
1642619100000|2022-01-19 19:05:00|37.11|34.91|35.66|33.46|37.15|34.95|35.37|33.17|0
1642619400000|2022-01-19 19:10:00|35.61|33.41|35.17|32.97|35.94|33.74|35|32.8|0
1642619700000|2022-01-19 19:15:00|35.21|33.01|35.95|33.75|37.53|35.33|32.89|30.69|0
1642620000000|2022-01-19 19:20:00|35.91|33.71|35.38|33.18|35.91|33.71|35.02|32.82|0
1642620300000|2022-01-19 19:25:00|35.3|33.1|34.74|32.54|35.5|33.3|34.74|32.54|0
1642620600000|2022-01-19 19:30:00|34.82|32.62|35.1|32.9|35.22|33.02|34.5|32.3|0
1642620900000|2022-01-19 19:35:00|35.14|32.94|35.1|32.9|35.71|33.51|35.02|32.82|0
1642621200000|2022-01-19 19:40:00|35.14|32.94|36.51|34.31|36.57|34.37|35.06|32.86|0
1642621500000|2022-01-19 19:45:00|36.49|34.29|35.5|33.3|36.61|34.41|35.3|33.1|0
1642621800000|2022-01-19 19:50:00|35.54|33.34|36.19|33.99|36.28|34.08|35.46|33.26|0
1642622100000|2022-01-19 19:55:00|36.28|34.08|36.36|34.16|37.07|34.87|35.99|33.79|0
1642622400000|2022-01-19 20:00:00|36.23|34.03|35.62|33.42|36.48|34.28|35.37|33.17|0
1642622700000|2022-01-19 20:05:00|35.66|33.46|35.98|33.78|36.6|34.4|35.62|33.42|0
1642623000000|2022-01-19 20:10:00|35.86|33.66|37.19|34.99|37.44|35.24|35.86|33.66|0
1642623300000|2022-01-19 20:15:00|37.27|35.07|36.37|34.17|37.44|35.24|35.98|33.78|0
1642623600000|2022-01-19 20:20:00|36.39|34.19|36.02|33.82|36.68|34.48|35.9|33.7|0
1642623900000|2022-01-19 20:25:00|36.06|33.86|34.92|32.72|36.39|34.19|34.76|32.56|0
1642624200000|2022-01-19 20:30:00|34.84|32.64|33.89|31.69|35.04|32.84|33.82|31.62|0
1642624500000|2022-01-19 20:35:00|33.97|31.77|33.5|31.3|34.25|32.05|33.43|31.23|0
1642624800000|2022-01-19 20:40:00|33.46|31.26|33.93|31.73|34.36|32.16|33.31|31.11|0
1642625100000|2022-01-19 20:45:00|34.13|31.93|33.62|31.42|34.28|32.08|33.62|31.42|0
1642625400000|2022-01-19 20:50:00|33.23|31.03|32.53|30.33|34.6|32.4|31.12|28.92|0
1642625700000|2022-01-19 20:55:00|32.49|30.29|31.27|29.07|33.05|30.85|30.79|28.59|0
1642626000000|2022-01-19 21:00:00|31.3|29.1|31.26|29.06|32|29.8|30.79|28.59|0
1642626300000|2022-01-19 21:05:00|31.34|29.14|31.3|29.1|31.78|29.58|31.3|29.1|0
1642626600000|2022-01-19 21:10:00|31.37|29.17|31.34|29.14|31.74|29.54|31.3|29.1|0
1642626900000|2022-01-19 21:15:00|31.71|28.91|31.56|28.76|31.93|29.13|31.52|28.72|0
1642627200000|2022-01-19 21:20:00|31.6|28.8|31.16|28.36|31.63|28.83|31.16|28.36|0
1642627500000|2022-01-19 21:25:00|31.12|28.32|30.98|28.18|31.2|28.4|30.59|27.79|0
1642627800000|2022-01-19 21:30:00|31.01|28.21|31.05|28.25|31.23|28.43|30.94|28.14|0
1642628100000|2022-01-19 21:35:00|31.01|28.21|30.9|28.1|31.05|28.25|30.8|28|0
1642628400000|2022-01-19 21:40:00|30.94|28.14|30.94|28.14|31.06|28.26|30.78|27.98|0
1642628700000|2022-01-19 21:45:00|30.97|28.17|31.63|28.83|31.63|28.83|30.97|28.17|0
1642629000000|2022-01-19 21:50:00|31.59|28.79|31.72|28.92|31.74|28.94|31.57|28.77|0
1642629300000|2022-01-19 21:55:00|31.74|28.94|31.5|28.7|31.83|29.03|31.44|28.64|0
1642629600000|2022-01-19 22:00:00|31.59|28.79|31.49|28.69|31.59|28.79|31.46|28.66|0
1642629900000|2022-01-19 22:05:00|31.45|28.65|31.46|28.66|31.49|28.69|31.42|28.62|0
1642630200000|2022-01-19 22:10:00|31.47|28.67|31.44|28.64|31.49|28.69|31.43|28.63|0
1642630500000|2022-01-19 22:15:00|31.46|28.66|31.43|28.63|31.5|28.7|31.43|28.63|0
1642630800000|2022-01-19 22:20:00|31.42|28.62|31.47|28.67|31.47|28.67|31.4|28.6|0
1642631100000|2022-01-19 22:25:00|31.45|28.65|31.43|28.63|31.45|28.65|31.42|28.62|0
1642631400000|2022-01-19 22:30:00|31.42|28.62|31.43|28.63|31.43|28.63|31.42|28.62|0
1642631700000|2022-01-19 22:35:00|31.44|28.64|31.45|28.65|31.47|28.67|31.42|28.62|0
1642632000000|2022-01-19 22:40:00|31.43|28.63|31.45|28.65|31.5|28.7|31.42|28.62|0
1642632300000|2022-01-19 22:45:00|31.46|28.66|31.53|28.73|31.53|28.73|31.45|28.65|0
1642632600000|2022-01-19 22:50:00|31.54|28.74|31.53|28.73|31.58|28.78|31.53|28.73|0
1642632900000|2022-01-19 22:55:00|31.54|28.74|31.68|28.88|31.7|28.9|31.5|28.7|0
1642633200000|2022-01-19 23:00:00|31.71|28.91|31.96|29.16|32.11|29.31|31.7|28.9|0
1642633500000|2022-01-19 23:05:00|32.02|29.22|32.05|29.25|32.2|29.4|31.98|29.18|0
1642633800000|2022-01-19 23:10:00|32.09|29.29|31.64|28.84|32.09|29.29|31.57|28.77|0
1642634100000|2022-01-19 23:15:00|31.66|28.86|31.5|28.7|31.83|29.03|31.32|28.52|0
1642634400000|2022-01-19 23:20:00|31.46|28.66|31.06|28.26|31.57|28.77|31.06|28.26|0
1642634700000|2022-01-19 23:25:00|31.1|28.3|31.02|28.22|31.35|28.55|30.84|28.04|0
1642635000000|2022-01-19 23:30:00|30.99|28.19|31.17|28.37|31.35|28.55|30.99|28.19|0
1642635300000|2022-01-19 23:35:00|31.09|28.29|31.27|28.47|31.27|28.47|30.81|28.01|0
1642635600000|2022-01-19 23:40:00|31.31|28.51|31.46|28.66|31.49|28.69|31.13|28.33|0
1642635900000|2022-01-19 23:45:00|31.42|28.62|31.16|28.36|31.46|28.66|31.09|28.29|0
1642636200000|2022-01-19 23:50:00|31.13|28.33|30.39|27.59|31.13|28.33|30.13|27.33|0
1642636500000|2022-01-19 23:55:00|30.37|27.57|30.23|27.43|30.48|27.68|30.16|27.36|0
1642636800000|2022-01-20 00:00:00|30.27|27.47|31.16|28.36|31.31|28.51|30.27|27.47|0
1642637100000|2022-01-20 00:05:00|31.23|28.43|31.93|29.13|32|29.2|31.23|28.43|0
1642637400000|2022-01-20 00:10:00|31.91|29.11|32.26|29.46|32.3|29.5|31.82|29.02|0
1642637700000|2022-01-20 00:15:00|32.18|29.38|32.11|29.31|32.45|29.65|32.04|29.24|0
1642638000000|2022-01-20 00:20:00|32.15|29.35|32.37|29.57|32.42|29.62|32.07|29.27|0
1642638300000|2022-01-20 00:25:00|32.41|29.61|32.4|29.6|32.48|29.68|32.14|29.34|0
1642638600000|2022-01-20 00:30:00|32.37|29.57|32.63|29.83|32.63|29.83|32.11|29.31|0
1642638900000|2022-01-20 00:35:00|32.59|29.79|31.88|29.08|32.59|29.79|31.77|28.97|0
1642639200000|2022-01-20 00:40:00|31.94|29.14|31.81|29.01|32.07|29.27|31.63|28.83|0
1642639500000|2022-01-20 00:45:00|31.85|29.05|31.55|28.75|31.86|29.06|31.55|28.75|0
1642639800000|2022-01-20 00:50:00|31.51|28.71|31.55|28.75|31.55|28.75|31.11|28.31|0
1642640100000|2022-01-20 00:55:00|31.57|28.77|31.95|29.15|31.99|29.19|31.51|28.71|0
1642640400000|2022-01-20 01:00:00|31.99|29.19|32.03|29.23|32.62|29.82|31.99|29.19|0
1642640700000|2022-01-20 01:05:00|31.95|29.15|32.14|29.34|32.25|29.45|31.62|28.82|0
1642641000000|2022-01-20 01:10:00|32.17|29.37|31.75|28.95|32.19|29.39|31.73|28.93|0
1642641300000|2022-01-20 01:15:00|31.69|28.89|30.86|28.06|31.69|28.89|30.71|27.91|0
1642641600000|2022-01-20 01:20:00|30.75|27.95|30.89|28.09|30.96|28.16|30.32|27.52|0
1642641900000|2022-01-20 01:25:00|30.91|28.11|31.51|28.71|31.51|28.71|30.64|27.84|0
1642642200000|2022-01-20 01:30:00|31.54|28.74|31.72|28.92|31.78|28.98|31.4|28.6|0
1642642500000|2022-01-20 01:35:00|31.69|28.89|31.8|29|31.98|29.18|31.48|28.68|0
1642642800000|2022-01-20 01:40:00|31.76|28.96|31.65|28.85|31.8|29|31.21|28.41|0
1642643100000|2022-01-20 01:45:00|31.68|28.88|32.02|29.22|32.24|29.44|31.68|28.88|0
1642643400000|2022-01-20 01:50:00|31.98|29.18|31.98|29.18|32.13|29.33|31.81|29.01|0
1642643700000|2022-01-20 01:55:00|32.01|29.21|31.9|29.1|32.16|29.36|31.83|29.03|0
1642644000000|2022-01-20 02:00:00|31.94|29.14|32.5|29.7|32.53|29.73|31.9|29.1|0
1642644300000|2022-01-20 02:05:00|32.51|29.71|32.42|29.62|32.57|29.77|32.36|29.56|0
1642644600000|2022-01-20 02:10:00|32.46|29.66|32.34|29.54|32.68|29.88|32.34|29.54|0
1642644900000|2022-01-20 02:15:00|32.38|29.58|32.6|29.8|32.76|29.96|32.32|29.52|0
1642645200000|2022-01-20 02:20:00|32.57|29.77|32.49|29.69|32.6|29.8|32.3|29.5|0
1642645500000|2022-01-20 02:25:00|32.51|29.71|32.34|29.54|32.53|29.73|32.3|29.5|0
1642645800000|2022-01-20 02:30:00|32.36|29.56|32.71|29.91|32.75|29.95|32.27|29.47|0
1642646100000|2022-01-20 02:35:00|32.75|29.95|32.79|29.99|32.92|30.12|32.68|29.88|0
1642646400000|2022-01-20 02:40:00|32.77|29.97|32.35|29.55|32.83|30.03|32.35|29.55|0
1642646700000|2022-01-20 02:45:00|32.37|29.57|32.19|29.39|32.41|29.61|32|29.2|0
1642647000000|2022-01-20 02:50:00|32.2|29.4|32.33|29.53|32.41|29.61|32.19|29.39|0
1642647300000|2022-01-20 02:55:00|32.32|29.52|32.22|29.42|32.48|29.68|32.18|29.38|0
1642647600000|2022-01-20 03:00:00|32.24|29.44|32.3|29.5|32.37|29.57|32.11|29.31|0
1642647900000|2022-01-20 03:05:00|32.31|29.51|32.26|29.46|32.39|29.59|32.15|29.35|0
1642648200000|2022-01-20 03:10:00|32.24|29.44|32.18|29.38|32.29|29.49|32.05|29.25|0
1642648500000|2022-01-20 03:15:00|32.24|29.44|32.85|30.05|32.93|30.13|32.16|29.36|0
1642648800000|2022-01-20 03:20:00|32.89|30.09|32.89|30.09|33.04|30.24|32.8|30|0
1642649100000|2022-01-20 03:25:00|32.87|30.07|32.7|29.9|33.04|30.24|32.66|29.86|0
1642649400000|2022-01-20 03:30:00|32.66|29.86|33.04|30.24|33.08|30.28|32.66|29.86|0
1642649700000|2022-01-20 03:35:00|33.02|30.22|33.19|30.39|33.21|30.41|32.89|30.09|0
1642650000000|2022-01-20 03:40:00|33.17|30.37|33.42|30.62|33.42|30.62|33.04|30.24|0
1642650300000|2022-01-20 03:45:00|33.46|30.66|33.61|30.81|33.77|30.97|33.46|30.66|0
1642650600000|2022-01-20 03:50:00|33.57|30.77|34.39|31.59|34.39|31.59|33.44|30.64|0
1642650900000|2022-01-20 03:55:00|34.31|31.51|34.23|31.43|34.54|31.74|34.11|31.31|0
1642651200000|2022-01-20 04:00:00|34.25|31.45|34.66|31.86|34.82|32.02|34.25|31.45|0
1642651500000|2022-01-20 04:05:00|34.64|31.84|34.46|31.66|34.64|31.84|34.38|31.58|0
1642651800000|2022-01-20 04:10:00|34.44|31.64|34.5|31.7|34.58|31.78|34.3|31.5|0
1642652100000|2022-01-20 04:15:00|34.48|31.68|34.15|31.35|34.5|31.7|34.13|31.33|0
1642652400000|2022-01-20 04:20:00|34.16|31.36|34.28|31.48|34.38|31.58|34.11|31.31|0
1642652700000|2022-01-20 04:25:00|34.3|31.5|34.22|31.42|34.42|31.62|34.18|31.38|0
1642653000000|2022-01-20 04:30:00|34.18|31.38|34.45|31.65|34.49|31.69|34.14|31.34|0
1642653300000|2022-01-20 04:35:00|34.47|31.67|34.38|31.58|34.47|31.67|34.18|31.38|0
1642653600000|2022-01-20 04:40:00|34.39|31.59|34.22|31.42|34.49|31.69|34.18|31.38|0
1642653900000|2022-01-20 04:45:00|34.24|31.44|34.33|31.53|34.41|31.61|34.1|31.3|0
1642654200000|2022-01-20 04:50:00|34.37|31.57|34.33|31.53|34.45|31.65|34.33|31.53|0
1642654500000|2022-01-20 04:55:00|34.37|31.57|34.21|31.41|34.41|31.61|34.21|31.41|0
1642654800000|2022-01-20 05:00:00|34.25|31.45|34.64|31.84|34.76|31.96|34.23|31.43|0
1642655100000|2022-01-20 05:05:00|34.68|31.88|34.45|31.65|34.7|31.9|34.41|31.61|0
1642655400000|2022-01-20 05:10:00|34.47|31.67|34.58|31.78|34.64|31.84|34.41|31.61|0
1642655700000|2022-01-20 05:15:00|34.6|31.8|34.54|31.74|34.8|32|34.44|31.64|0
1642656000000|2022-01-20 05:20:00|34.52|31.72|34.21|31.41|34.52|31.72|34.03|31.23|0
1642656300000|2022-01-20 05:25:00|34.17|31.37|33.66|30.86|34.17|31.37|33.66|30.86|0
1642656600000|2022-01-20 05:30:00|33.7|30.9|33.89|31.09|33.95|31.15|33.51|30.71|0
1642656900000|2022-01-20 05:35:00|33.86|31.06|33.74|30.94|33.87|31.07|33.62|30.82|0
1642657200000|2022-01-20 05:40:00|33.7|30.9|33.78|30.98|33.89|31.09|33.7|30.9|0
1642657500000|2022-01-20 05:45:00|33.74|30.94|33.66|30.86|33.93|31.13|33.62|30.82|0
1642657800000|2022-01-20 05:50:00|33.62|30.82|33.74|30.94|33.77|30.97|33.62|30.82|0
1642658100000|2022-01-20 05:55:00|33.77|30.97|33.77|30.97|34.08|31.28|33.62|30.82|0
1642658400000|2022-01-20 06:00:00|33.81|31.01|34.16|31.36|34.16|31.36|33.7|30.9|0
1642658700000|2022-01-20 06:05:00|34.14|31.34|34|31.2|34.14|31.34|33.77|30.97|0
1642659000000|2022-01-20 06:10:00|33.96|31.16|34.08|31.28|34.16|31.36|33.73|30.93|0
1642659300000|2022-01-20 06:15:00|34.04|31.24|34.08|31.28|34.2|31.4|33.89|31.09|0
1642659600000|2022-01-20 06:20:00|34.1|31.3|34.04|31.24|34.2|31.4|33.92|31.12|0
1642659900000|2022-01-20 06:25:00|34.02|31.22|34.35|31.55|34.35|31.55|33.9|31.1|0
1642660200000|2022-01-20 06:30:00|34.39|31.59|34.47|31.67|34.47|31.67|34.23|31.43|0
1642660500000|2022-01-20 06:35:00|34.58|31.78|33.97|31.17|34.82|32.02|33.93|31.13|0
1642660800000|2022-01-20 06:40:00|33.93|31.13|34|31.2|34.1|31.3|33.89|31.09|0
1642661100000|2022-01-20 06:45:00|34.02|31.22|34.43|31.63|34.51|31.71|34|31.2|0
1642661400000|2022-01-20 06:50:00|34.4|31.6|34.43|31.63|34.51|31.71|34.28|31.48|0
1642661700000|2022-01-20 06:55:00|34.47|31.67|35.01|32.21|35.6|32.8|34.43|31.63|0
1642662000000|2022-01-20 07:00:00|34.97|32.17|34.69|31.89|35.09|32.29|34.67|31.87|0
1642662300000|2022-01-20 07:05:00|34.73|31.93|35.04|32.24|35.04|32.24|34.69|31.89|0
1642662600000|2022-01-20 07:10:00|35.08|32.28|35.28|32.48|35.4|32.6|35.04|32.24|0
1642662900000|2022-01-20 07:15:00|35.16|32.36|34.92|32.12|35.2|32.4|34.72|31.92|0
1642663200000|2022-01-20 07:20:00|34.96|32.16|34.47|31.67|35|32.2|34.45|31.65|0
1642663500000|2022-01-20 07:25:00|34.49|31.69|34.37|31.57|34.6|31.8|34.27|31.47|0
1642663800000|2022-01-20 07:30:00|34.33|31.53|34.44|31.64|34.44|31.64|34.03|31.23|0
1642664100000|2022-01-20 07:35:00|34.4|31.6|35.16|32.36|36.13|33.33|34.37|31.57|0
1642664400000|2022-01-20 07:40:00|35.2|32.4|35.88|33.08|36.01|33.21|35.16|32.36|0
1642664700000|2022-01-20 07:45:00|35.92|33.12|35.04|32.24|35.92|33.12|35|32.2|0
1642665000000|2022-01-20 07:50:00|35.08|32.28|34.84|32.04|35.08|32.28|34.65|31.85|0
1642665300000|2022-01-20 07:55:00|34.88|32.08|34.64|31.84|35.04|32.24|34.6|31.8|0
1642665600000|2022-01-20 08:00:00|34.68|31.88|34.64|31.84|35.08|32.28|34.64|31.84|0
1642665900000|2022-01-20 08:05:00|34.42|32.22|34.9|32.7|34.94|32.74|34.11|31.91|0
1642666200000|2022-01-20 08:10:00|34.94|32.74|33.75|31.55|35.01|32.81|33.75|31.55|0
1642666500000|2022-01-20 08:15:00|33.72|31.52|33.39|31.19|34.03|31.83|33.39|31.19|0
1642666800000|2022-01-20 08:20:00|33.35|31.15|32.98|30.78|33.37|31.17|32.76|30.56|0
1642667100000|2022-01-20 08:25:00|32.95|30.75|33.41|31.21|33.49|31.29|31.5|29.3|0
1642667400000|2022-01-20 08:30:00|33.37|31.17|33.99|31.79|33.99|31.79|32.84|30.64|0
1642667700000|2022-01-20 08:35:00|33.91|31.71|33.64|31.44|34.03|31.83|33.62|31.42|0
1642668000000|2022-01-20 08:40:00|33.62|31.42|33.45|31.25|33.95|31.75|33.33|31.13|0
1642668300000|2022-01-20 08:45:00|33.49|31.29|32.76|30.56|33.49|31.29|32.72|30.52|0
1642668600000|2022-01-20 08:50:00|32.99|30.79|33.54|31.34|33.68|31.48|32.87|30.67|0
1642668900000|2022-01-20 08:55:00|33.52|31.32|33.81|31.61|33.83|31.63|33.33|31.13|0
1642669200000|2022-01-20 09:00:00|33.79|31.59|33.5|31.3|34.22|32.02|33.5|31.3|0
1642669500000|2022-01-20 09:05:00|33.48|31.28|32.91|30.71|33.48|31.28|32.83|30.63|0
1642669800000|2022-01-20 09:10:00|32.89|30.69|33.23|31.03|33.23|31.03|32.51|30.31|0
1642670100000|2022-01-20 09:15:00|33.17|30.97|32.68|30.48|33.36|31.16|32.45|30.25|0
1642670400000|2022-01-20 09:20:00|32.66|30.46|32.85|30.65|33.07|30.87|32.56|30.36|0
1642670700000|2022-01-20 09:25:00|32.94|30.74|33.36|31.16|33.55|31.35|32.75|30.55|0
1642671000000|2022-01-20 09:30:00|33.4|31.2|34.13|31.93|34.25|32.05|33.32|31.12|0
1642671300000|2022-01-20 09:35:00|34.11|31.91|34.37|32.17|34.45|32.25|33.94|31.74|0
1642671600000|2022-01-20 09:40:00|34.33|32.13|34.21|32.01|34.6|32.4|34.21|32.01|0
1642671900000|2022-01-20 09:45:00|34.29|32.09|34.01|31.81|34.63|32.43|33.21|31.01|0
1642672200000|2022-01-20 09:50:00|33.97|31.77|34.28|32.08|34.46|32.26|33.85|31.65|0
1642672500000|2022-01-20 09:55:00|34.32|32.12|34.05|31.85|34.44|32.24|33.97|31.77|0
1642672800000|2022-01-20 10:00:00|34.08|31.88|34.24|32.04|34.3|32.1|34.01|31.81|0
1642673100000|2022-01-20 10:05:00|34.16|31.96|34.16|31.96|34.24|32.04|33.73|31.53|0
1642673400000|2022-01-20 10:10:00|34.2|32|34|31.8|34.32|32.12|34|31.8|0
1642673700000|2022-01-20 10:15:00|34.02|31.82|34.39|32.19|34.39|32.19|33.93|31.73|0
1642674000000|2022-01-20 10:20:00|34.35|32.15|34.75|32.55|34.79|32.59|34.2|32|0
1642674300000|2022-01-20 10:25:00|34.71|32.51|34.59|32.39|34.75|32.55|34.35|32.15|0
1642674600000|2022-01-20 10:30:00|34.51|32.31|34.19|31.99|34.59|32.39|34.12|31.92|0
1642674900000|2022-01-20 10:35:00|34.12|31.92|34.31|32.11|34.35|32.15|34|31.8|0
1642675200000|2022-01-20 10:40:00|34.35|32.15|34.47|32.27|34.55|32.35|34.25|32.05|0
1642675500000|2022-01-20 10:45:00|34.45|32.25|34.5|32.3|34.58|32.38|34.43|32.23|0
1642675800000|2022-01-20 10:50:00|34.47|32.27|34.66|32.46|34.66|32.46|34.43|32.23|0
1642676100000|2022-01-20 10:55:00|34.64|32.44|34.62|32.42|34.7|32.5|34.38|32.18|0
1642676400000|2022-01-20 11:00:00|34.66|32.46|35.06|32.86|35.18|32.98|34.62|32.42|0
1642676700000|2022-01-20 11:05:00|35.18|32.98|35.22|33.02|35.34|33.14|35.14|32.94|0
1642677000000|2022-01-20 11:10:00|35.18|32.98|35.05|32.85|35.38|33.18|34.98|32.78|0
1642677300000|2022-01-20 11:15:00|35.22|33.02|35.62|33.42|35.78|33.58|35.17|32.97|0
1642677600000|2022-01-20 11:20:00|35.66|33.46|35.53|33.33|35.66|33.46|35.37|33.17|0
1642677900000|2022-01-20 11:25:00|35.49|33.29|35.43|33.23|35.74|33.54|35.41|33.21|0
1642678200000|2022-01-20 11:30:00|35.45|33.25|35.01|32.81|35.45|33.25|34.97|32.77|0
1642678500000|2022-01-20 11:35:00|35.05|32.85|35.25|33.05|35.25|33.05|35.01|32.81|0
1642678800000|2022-01-20 11:40:00|35.23|33.03|34.89|32.69|35.27|33.07|34.89|32.69|0
1642679100000|2022-01-20 11:45:00|34.93|32.73|34.81|32.61|34.93|32.73|34.45|32.25|0
1642679400000|2022-01-20 11:50:00|34.79|32.59|34.81|32.61|35.17|32.97|34.69|32.49|0
1642679700000|2022-01-20 11:55:00|34.77|32.57|35.16|32.96|35.28|33.08|34.77|32.57|0
1642680000000|2022-01-20 12:00:00|35.12|32.92|35.28|33.08|35.36|33.16|34.69|32.49|0
1642680300000|2022-01-20 12:05:00|35.3|33.1|35.16|32.96|35.32|33.12|34.84|32.64|0
1642680600000|2022-01-20 12:10:00|35.12|32.92|35.04|32.84|35.24|33.04|34.94|32.74|0
1642680900000|2022-01-20 12:15:00|35.08|32.88|34.76|32.56|35.08|32.88|34.72|32.52|0
1642681200000|2022-01-20 12:20:00|34.72|32.52|34.64|32.44|35.04|32.84|34.56|32.36|0
1642681500000|2022-01-20 12:25:00|34.6|32.4|34.62|32.42|34.72|32.52|34.36|32.16|0
1642681800000|2022-01-20 12:30:00|34.64|32.44|34.09|31.89|34.8|32.6|34.09|31.89|0
1642682100000|2022-01-20 12:35:00|34.01|31.81|33.97|31.77|34.2|32|33.89|31.69|0
1642682400000|2022-01-20 12:40:00|34.03|31.83|33.62|31.42|34.03|31.83|33.39|31.19|0
1642682700000|2022-01-20 12:45:00|33.66|31.46|33.89|31.69|34.04|31.84|33.54|31.34|0
1642683000000|2022-01-20 12:50:00|33.85|31.65|34|31.8|34.04|31.84|33.73|31.53|0
1642683300000|2022-01-20 12:55:00|33.97|31.77|34.16|31.96|34.28|32.08|33.93|31.73|0
1642683600000|2022-01-20 13:00:00|34.08|31.88|34.08|31.88|34.08|31.88|33.58|31.38|0
1642683900000|2022-01-20 13:05:00|34.04|31.84|34.08|31.88|34.12|31.92|33.81|31.61|0
1642684200000|2022-01-20 13:10:00|34.12|31.92|34.2|32|34.2|32|33.69|31.49|0
1642684500000|2022-01-20 13:15:00|34.16|31.96|33.92|31.72|34.31|32.11|33.84|31.64|0
1642684800000|2022-01-20 13:20:00|33.88|31.68|33.92|31.72|34.04|31.84|33.77|31.57|0
1642685100000|2022-01-20 13:25:00|33.88|31.68|34.27|32.07|34.31|32.11|33.73|31.53|0
1642685400000|2022-01-20 13:30:00|34.31|32.11|35.18|32.98|35.42|33.22|34.19|31.99|0
1642685700000|2022-01-20 13:35:00|35.14|32.94|34.62|32.42|35.14|32.94|34.35|32.15|0
1642686000000|2022-01-20 13:40:00|34.58|32.38|34.86|32.66|34.9|32.7|34.39|32.19|0
1642686300000|2022-01-20 13:45:00|34.9|32.7|34.32|32.12|34.9|32.7|34.08|31.88|0
1642686600000|2022-01-20 13:50:00|34.36|32.16|34.79|32.59|34.87|32.67|34.36|32.16|0
1642686900000|2022-01-20 13:55:00|34.67|32.47|34.12|31.92|34.71|32.51|34.04|31.84|0
1642687200000|2022-01-20 14:00:00|34.16|31.96|34.2|32|34.31|32.11|34.04|31.84|0
1642687500000|2022-01-20 14:05:00|34.16|31.96|34.04|31.84|34.27|32.07|33.84|31.64|0
1642687800000|2022-01-20 14:10:00|34|31.8|34.04|31.84|34.31|32.11|33.8|31.6|0
1642688100000|2022-01-20 14:15:00|34.08|31.88|34.04|31.84|34.11|31.91|33.84|31.64|0
1642688400000|2022-01-20 14:20:00|34|31.8|33.96|31.76|34.35|32.15|33.96|31.76|0
1642688700000|2022-01-20 14:25:00|33.99|31.79|33.7|31.5|33.99|31.79|33.41|31.21|0
1642689000000|2022-01-20 14:30:00|33.72|31.52|34.78|32.58|35.71|33.51|33.53|31.33|0
1642689300000|2022-01-20 14:35:00|34.66|32.46|34.42|32.22|34.98|32.78|33.85|31.65|0
1642689600000|2022-01-20 14:40:00|34.31|32.11|36.41|34.21|36.41|34.21|33.91|31.71|0
1642689900000|2022-01-20 14:45:00|36.34|34.14|36.72|34.52|37.3|35.1|34.36|32.16|0
1642690200000|2022-01-20 14:50:00|36.52|34.32|37.52|35.32|37.95|35.75|36.23|34.03|0
1642690500000|2022-01-20 14:55:00|37.56|35.36|38.68|36.48|39.11|36.91|37.27|35.07|0
1642690800000|2022-01-20 15:00:00|38.59|36.39|38.16|35.96|39.07|36.87|37.82|35.62|0
1642691100000|2022-01-20 15:05:00|38.2|36|37.55|35.35|38.33|36.13|36.74|34.54|0
1642691400000|2022-01-20 15:10:00|37.5|35.3|37.16|34.96|38.02|35.82|36.62|34.42|0
1642691700000|2022-01-20 15:15:00|37.25|35.05|35.99|33.79|37.72|35.52|35.95|33.75|0
1642692000000|2022-01-20 15:20:00|36.04|33.84|37.25|35.05|37.29|35.09|36.01|33.81|0
1642692300000|2022-01-20 15:25:00|37.29|35.09|37.58|35.38|37.67|35.47|36.61|34.41|0
1642692600000|2022-01-20 15:30:00|37.54|35.34|38.79|36.59|39.54|37.34|37.54|35.34|0
1642692900000|2022-01-20 15:35:00|38.83|36.63|39.03|36.83|39.36|37.16|38.62|36.42|0
1642693200000|2022-01-20 15:40:00|39.05|36.85|38.96|36.76|39.63|37.43|38.96|36.76|0
1642693500000|2022-01-20 15:45:00|39.05|36.85|40.48|38.28|42.75|40.55|39.01|36.81|0
1642693800000|2022-01-20 15:50:00|40.57|38.37|40.89|38.69|41.02|38.82|40.34|38.14|0
1642694100000|2022-01-20 15:55:00|40.84|38.64|40.54|38.34|40.84|38.64|40.16|37.96|0
1642694400000|2022-01-20 16:00:00|40.57|38.37|41.34|39.14|41.76|39.56|40.57|38.37|0
1642694700000|2022-01-20 16:05:00|41.29|39.09|40.93|38.73|41.34|39.14|40.75|38.55|0
1642695000000|2022-01-20 16:10:00|40.97|38.77|39.98|37.78|40.97|38.77|39.67|37.47|0
1642695300000|2022-01-20 16:15:00|40.02|37.82|40.2|38|40.47|38.27|39.62|37.42|0
1642695600000|2022-01-20 16:20:00|40.16|37.96|39.58|37.38|40.16|37.96|39.14|36.94|0
1642695900000|2022-01-20 16:25:00|39.44|37.24|42.12|39.92|42.21|40.01|39.4|37.2|0
1642696200000|2022-01-20 16:30:00|42.21|40.01|42.28|40.08|42.49|40.29|42.07|39.87|0
1642696500000|2022-01-20 16:35:00|42.37|40.17|42.26|40.06|42.49|40.29|41.8|39.6|0
1642696800000|2022-01-20 16:40:00|42.3|40.1|40.3|38.1|42.3|40.1|40.26|38.06|0
1642697100000|2022-01-20 16:45:00|40.26|38.06|42.16|39.96|42.81|40.61|40.26|38.06|0
1642697400000|2022-01-20 16:50:00|42.3|40.1|42.3|40.1|43.04|40.84|42.3|40.1|0
1642697700000|2022-01-20 16:55:00|42.34|40.14|42.52|40.32|43.13|40.93|42.16|39.96|0
1642698000000|2022-01-20 17:00:00|42.43|40.23|42.48|40.28|43.08|40.88|42.29|40.09|0
1642698300000|2022-01-20 17:05:00|42.5|40.3|41.83|39.63|42.52|40.32|41.74|39.54|0
1642698600000|2022-01-20 17:10:00|41.79|39.59|42.15|39.95|42.25|40.05|41.65|39.45|0
1642698900000|2022-01-20 17:15:00|42.11|39.91|41.29|39.09|42.11|39.91|41.29|39.09|0
1642699200000|2022-01-20 17:20:00|41.24|39.04|41.88|39.68|41.92|39.72|41.15|38.95|0
1642699500000|2022-01-20 17:25:00|41.83|39.63|42.26|40.06|42.26|40.06|41.29|39.09|0
1642699800000|2022-01-20 17:30:00|42.38|40.18|42.84|40.64|42.89|40.69|42.33|40.13|0
1642700100000|2022-01-20 17:35:00|42.79|40.59|42.47|40.27|42.93|40.73|42.15|39.95|0
1642700400000|2022-01-20 17:40:00|42.42|40.22|42.7|40.5|42.93|40.73|42.33|40.13|0
1642700700000|2022-01-20 17:45:00|42.65|40.45|42.14|39.94|42.65|40.45|41.96|39.76|0
1642701000000|2022-01-20 17:50:00|42.19|39.99|41.1|38.9|42.19|39.99|41.08|38.88|0
1642701300000|2022-01-20 17:55:00|41.05|38.85|41.01|38.81|41.28|39.08|40.65|38.45|0
1642701600000|2022-01-20 18:00:00|40.96|38.76|39.77|37.57|40.96|38.76|39.64|37.44|0
1642701900000|2022-01-20 18:05:00|39.7|37.5|39.16|36.96|39.7|37.5|38.99|36.79|0
1642702200000|2022-01-20 18:10:00|39.05|36.85|39.77|37.57|39.98|37.78|38.98|36.78|0
1642702500000|2022-01-20 18:15:00|39.72|37.52|39.28|37.08|39.72|37.52|38.55|36.35|0
1642702800000|2022-01-20 18:20:00|39.2|37|39.11|36.91|39.63|37.43|38.98|36.78|0
1642703100000|2022-01-20 18:25:00|39.02|36.82|38.41|36.21|39.1|36.9|37.53|35.33|0
1642703400000|2022-01-20 18:30:00|38.37|36.17|38.01|35.81|38.61|36.41|37.82|35.62|0
1642703700000|2022-01-20 18:35:00|38.07|35.87|38.67|36.47|38.71|36.51|37.82|35.62|0
1642704000000|2022-01-20 18:40:00|38.56|36.36|38.54|36.34|39.01|36.81|38.54|36.34|0
1642704300000|2022-01-20 18:45:00|38.58|36.38|38.37|36.17|38.92|36.72|37.9|35.7|0
1642704600000|2022-01-20 18:50:00|38.41|36.21|38.71|36.51|38.88|36.68|38.32|36.12|0
1642704900000|2022-01-20 18:55:00|38.75|36.55|37.68|35.48|38.75|36.55|37.6|35.4|0
1642705200000|2022-01-20 19:00:00|37.73|35.53|39.84|37.64|39.88|37.68|37.7|35.5|0
1642705500000|2022-01-20 19:05:00|39.75|37.55|39.57|37.37|39.88|37.68|39.4|37.2|0
1642705800000|2022-01-20 19:10:00|39.62|37.42|37.05|34.85|39.88|37.68|36.97|34.77|0
1642706100000|2022-01-20 19:15:00|37.01|34.81|37.09|34.89|37.66|35.46|36.35|34.15|0
1642706400000|2022-01-20 19:20:00|37.18|34.98|36.97|34.77|37.43|35.23|36.47|34.27|0
1642706700000|2022-01-20 19:25:00|37.01|34.81|36.14|33.94|37.09|34.89|36.14|33.94|0
1642707000000|2022-01-20 19:30:00|36.18|33.98|35.49|33.29|36.18|33.98|35.29|33.09|0
1642707300000|2022-01-20 19:35:00|35.7|33.5|35.42|33.22|36.81|34.61|34.65|32.45|0
1642707600000|2022-01-20 19:40:00|35.38|33.18|34.86|32.66|35.38|33.18|34.74|32.54|0
1642707900000|2022-01-20 19:45:00|34.9|32.7|35.1|32.9|35.42|33.22|34.19|31.99|0
1642708200000|2022-01-20 19:50:00|35.02|32.82|35.1|32.9|35.58|33.38|34.74|32.54|0
1642708500000|2022-01-20 19:55:00|35.18|32.98|34.62|32.42|35.5|33.3|34.5|32.3|0
1642708800000|2022-01-20 20:00:00|34.58|32.38|33.92|31.72|35.5|33.3|33.61|31.41|0
1642709100000|2022-01-20 20:05:00|33.88|31.68|33.41|31.21|34.11|31.91|31.47|29.27|0
1642709400000|2022-01-20 20:10:00|33.45|31.25|32.88|30.68|34.1|31.9|32.8|30.6|0
1642709700000|2022-01-20 20:15:00|32.99|30.79|33.6|31.4|33.79|31.59|32.73|30.53|0
1642710000000|2022-01-20 20:20:00|33.56|31.36|32.02|29.82|33.56|31.36|31.95|29.75|0
1642710300000|2022-01-20 20:25:00|32.13|29.93|32.3|30.1|33.05|30.85|30.63|28.43|0
1642710600000|2022-01-20 20:30:00|32.38|30.18|31.75|29.55|32.49|30.29|31.43|29.23|0
1642710900000|2022-01-20 20:35:00|31.57|29.37|30.57|28.37|31.68|29.48|29.8|27.6|0
1642711200000|2022-01-20 20:40:00|30.61|28.41|30.01|27.81|30.99|28.79|29.91|27.71|0
1642711500000|2022-01-20 20:45:00|29.94|27.74|27.8|25.6|31.7|29.5|27.8|25.6|0
1642711800000|2022-01-20 20:50:00|27.77|25.57|26.26|24.06|28.6|26.4|26.23|24.03|0
1642712100000|2022-01-20 20:55:00|26.29|24.09|28.63|26.43|29.37|27.17|25.52|23.32|0
1642712400000|2022-01-20 21:00:00|28.57|26.37|27.22|25.02|28.8|26.6|27.13|24.93|0
1642712700000|2022-01-20 21:05:00|27.29|25.09|27.48|25.28|28.19|25.99|27.29|25.09|0
1642713000000|2022-01-20 21:10:00|27.45|25.25|27.16|24.96|27.8|25.6|27|24.8|0
1642713300000|2022-01-20 21:15:00|27.29|24.69|27.53|24.9|27.69|25.06|27.03|24.45|0
1642713600000|2022-01-20 21:20:00|27.46|24.84|26.83|24.27|27.56|24.93|26.73|24.18|0
1642713900000|2022-01-20 21:25:00|26.84|24.29|25.82|23.37|27.31|24.71|25.82|23.37|0
1642714200000|2022-01-20 21:30:00|25.51|23.08|26.11|23.62|26.11|23.62|25.32|22.91|0
1642714500000|2022-01-20 21:35:00|26.05|23.57|25.88|23.42|26.68|24.14|25.88|23.42|0
1642714800000|2022-01-20 21:40:00|25.8|23.34|25.22|22.82|26.01|23.53|24.25|21.94|0
1642715100000|2022-01-20 21:45:00|25.13|22.73|24.88|22.51|25.44|23.01|24.88|22.51|0
1642715400000|2022-01-20 21:50:00|24.71|22.35|26.55|24.02|26.58|24.05|24.63|22.29|0
1642715700000|2022-01-20 21:55:00|26.57|24.04|26.57|24.04|27.04|24.46|26.42|23.9|0
1642716000000|2022-01-20 22:00:00|26.6|24.07|26.44|23.92|26.6|24.07|26.31|23.81|0
1642716300000|2022-01-20 22:05:00|26.43|23.93|26.59|24.06|26.59|24.06|26.37|23.86|0
1642716600000|2022-01-20 22:10:00|26.61|24.08|26.67|24.13|26.67|24.13|26.6|24.07|0
1642716900000|2022-01-20 22:15:00|26.7|24.16|26.85|24.29|26.85|24.29|26.7|24.16|0
1642717200000|2022-01-20 22:20:00|26.86|24.3|28.14|25.46|28.2|25.52|26.86|24.3|0
1642717500000|2022-01-20 22:25:00|28.13|25.45|28.1|25.43|28.18|25.5|28.1|25.43|0
1642717800000|2022-01-20 22:30:00|28.12|25.45|28.17|25.49|28.17|25.49|28.12|25.44|0
1642718100000|2022-01-20 22:35:00|28.16|25.48|28.04|25.37|28.16|25.48|28.04|25.37|0
1642718400000|2022-01-20 22:40:00|28.06|25.39|27.9|25.24|28.08|25.41|27.89|25.24|0
1642718700000|2022-01-20 22:45:00|27.92|25.26|27.97|25.31|28.01|25.35|27.9|25.24|0
1642719000000|2022-01-20 22:50:00|27.98|25.32|27.94|25.28|27.99|25.32|27.88|25.23|0
1642719300000|2022-01-20 22:55:00|27.93|25.27|27.86|25.2|27.96|25.3|27.81|25.16|0
1642719600000|2022-01-20 23:00:00|27.48|24.86|28.57|25.85|28.57|25.85|27.31|24.71|0
1642719900000|2022-01-20 23:05:00|28.65|25.92|27.69|25.05|28.91|26.16|27.69|25.05|0
1642720200000|2022-01-20 23:10:00|27.71|25.07|27.56|24.93|28.18|25.49|27.33|24.72|0
1642720500000|2022-01-20 23:15:00|27.49|24.87|27.36|24.75|27.92|25.26|26.66|24.12|0
1642720800000|2022-01-20 23:20:00|27.33|24.72|27.66|25.02|27.76|25.11|26.87|24.31|0
1642721100000|2022-01-20 23:25:00|27.62|24.99|26.8|24.25|27.79|25.14|26.8|24.25|0
1642721400000|2022-01-20 23:30:00|26.88|24.32|27.13|24.54|27.37|24.77|26.83|24.28|0
1642721700000|2022-01-20 23:35:00|27.16|24.57|28|25.33|28|25.33|27|24.42|0
1642722000000|2022-01-20 23:40:00|27.99|25.32|28.13|25.46|28.25|25.56|27.92|25.26|0
1642722300000|2022-01-20 23:45:00|28.15|25.47|28.35|25.65|28.59|25.87|28.15|25.47|0
1642722600000|2022-01-20 23:50:00|28.32|25.62|28.1|25.42|28.46|25.75|27.85|25.2|0
1642722900000|2022-01-20 23:55:00|28.18|25.5|28.52|25.8|28.56|25.84|27.95|25.29|0
1642723200000|2022-01-21 00:00:00|28.55|25.84|27.85|25.19|28.93|26.18|27.61|24.98|0
1642723500000|2022-01-21 00:05:00|27.86|25.21|28.05|25.37|28.28|25.59|27.45|24.83|0
1642723800000|2022-01-21 00:10:00|28.03|25.36|28.2|25.51|28.52|25.8|27.74|25.1|0
1642724100000|2022-01-21 00:15:00|28.15|25.46|28.06|25.39|28.48|25.77|27.98|25.31|0
1642724400000|2022-01-21 00:20:00|27.99|25.33|27.82|25.17|28.08|25.4|27.36|24.76|0
1642724700000|2022-01-21 00:25:00|27.76|25.11|27.91|25.25|28.24|25.55|27.58|24.95|0
1642725000000|2022-01-21 00:30:00|27.87|25.22|27.86|25.2|28.04|25.37|27.59|24.96|0
1642725300000|2022-01-21 00:35:00|27.87|25.22|27.62|24.99|27.92|25.26|27.56|24.93|0
1642725600000|2022-01-21 00:40:00|27.65|25.02|28.31|25.62|28.64|25.92|27.24|24.65|0
1642725900000|2022-01-21 00:45:00|28.33|25.63|28.52|25.8|28.57|25.85|28.2|25.51|0
1642726200000|2022-01-21 00:50:00|28.47|25.75|28.3|25.6|28.8|26.06|28.15|25.46|0
1642726500000|2022-01-21 00:55:00|28.31|25.62|28.13|25.45|28.56|25.84|28.13|25.45|0
1642726800000|2022-01-21 01:00:00|28.06|25.39|28.38|25.67|28.63|25.9|28.06|25.39|0
1642727100000|2022-01-21 01:05:00|28.36|25.66|26.99|24.42|28.36|25.66|26.91|24.35|0
1642727400000|2022-01-21 01:10:00|26.94|24.38|27.1|24.52|27.2|24.61|26.43|23.91|0
1642727700000|2022-01-21 01:15:00|27.13|24.55|26.94|24.37|27.51|24.89|26.86|24.3|0
1642728000000|2022-01-21 01:20:00|26.91|24.34|27.94|25.28|27.97|25.31|26.91|24.34|0
1642728300000|2022-01-21 01:25:00|28|25.34|28.95|26.19|29.03|26.27|27.95|25.29|0
1642728600000|2022-01-21 01:30:00|28.93|26.18|28.76|26.02|28.93|26.18|28.25|25.56|0
1642728900000|2022-01-21 01:35:00|28.79|26.05|27.54|24.92|28.79|26.05|27.51|24.89|0
1642729200000|2022-01-21 01:40:00|27.45|24.83|27.12|24.54|27.84|25.19|26.89|24.33|0
1642729500000|2022-01-21 01:45:00|27.15|24.56|26.38|23.86|27.15|24.56|26.34|23.84|0
1642729800000|2022-01-21 01:50:00|26.34|23.84|27.51|24.89|27.51|24.89|26.34|23.84|0
1642730100000|2022-01-21 01:55:00|27.61|24.98|28.02|25.35|28.07|25.4|27.28|24.68|0
1642730400000|2022-01-21 02:00:00|27.95|25.29|28.17|25.49|28.37|25.67|27.77|25.13|0
1642730700000|2022-01-21 02:05:00|28.27|25.58|28.54|25.82|28.74|26.01|27.95|25.29|0
1642731000000|2022-01-21 02:10:00|28.56|25.84|28.42|25.71|28.56|25.84|28.24|25.55|0
1642731300000|2022-01-21 02:15:00|28.44|25.73|27.78|25.14|28.47|25.76|27.7|25.06|0
1642731600000|2022-01-21 02:20:00|27.8|25.15|28.17|25.48|28.27|25.58|27.7|25.06|0
1642731900000|2022-01-21 02:25:00|28.13|25.45|27.95|25.29|28.17|25.48|27.83|25.18|0
1642732200000|2022-01-21 02:30:00|27.96|25.3|27.7|25.06|28.03|25.36|27.7|25.06|0
1642732500000|2022-01-21 02:35:00|27.63|25|27.4|24.79|27.83|25.18|27.09|24.51|0
1642732800000|2022-01-21 02:40:00|27.37|24.76|26.43|23.91|27.38|24.77|26.43|23.91|0
1642733100000|2022-01-21 02:45:00|26.46|23.94|25.21|22.8|26.56|24.03|24.96|22.58|0
1642733400000|2022-01-21 02:50:00|25.19|22.79|25.37|22.96|25.56|23.13|24.93|22.56|0
1642733700000|2022-01-21 02:55:00|25.33|22.92|26.04|23.56|26.04|23.56|25.33|22.92|0
1642734000000|2022-01-21 03:00:00|26.08|23.59|25.98|23.51|26.17|23.68|25.82|23.36|0
1642734300000|2022-01-21 03:05:00|26.01|23.53|25.81|23.35|26.17|23.68|25.7|23.25|0
1642734600000|2022-01-21 03:10:00|25.82|23.36|25.63|23.19|25.95|23.48|25.29|22.88|0
1642734900000|2022-01-21 03:15:00|25.66|23.22|25.73|23.28|26.1|23.62|25.66|23.22|0
1642735200000|2022-01-21 03:20:00|25.76|23.3|25.14|22.74|25.94|23.47|25.14|22.74|0
1642735500000|2022-01-21 03:25:00|25.17|22.77|25.51|23.08|25.65|23.2|25.17|22.77|0
1642735800000|2022-01-21 03:30:00|25.49|23.06|25.57|23.13|25.63|23.19|25.1|22.71|0
1642736100000|2022-01-21 03:35:00|25.58|23.15|25.16|22.77|25.58|23.15|24.95|22.57|0
1642736400000|2022-01-21 03:40:00|25.15|22.75|25.5|23.07|25.63|23.19|25.12|22.72|0
1642736700000|2022-01-21 03:45:00|25.41|22.99|25.32|22.9|25.56|23.13|25.19|22.79|0
1642737000000|2022-01-21 03:50:00|25.28|22.88|25.48|23.06|25.53|23.1|25.19|22.79|0
1642737300000|2022-01-21 03:55:00|25.5|23.07|25.91|23.44|25.95|23.48|25.38|22.96|0
1642737600000|2022-01-21 04:00:00|25.89|23.42|26.57|24.04|26.7|24.16|25.89|23.42|0
1642737900000|2022-01-21 04:05:00|26.59|24.05|27.45|24.83|27.45|24.83|26.59|24.05|0
1642738200000|2022-01-21 04:10:00|27.41|24.8|27.13|24.55|27.46|24.85|27.12|24.53|0
1642738500000|2022-01-21 04:15:00|27.12|24.53|26.71|24.17|27.15|24.56|26.57|24.04|0
1642738800000|2022-01-21 04:20:00|26.74|24.2|26.63|24.09|26.95|24.39|26.5|23.98|0
1642739100000|2022-01-21 04:25:00|26.65|24.11|26.89|24.33|26.92|24.36|26.34|23.83|0
1642739400000|2022-01-21 04:30:00|26.84|24.28|26.76|24.21|27.28|24.68|26.76|24.21|0
1642739700000|2022-01-21 04:35:00|26.77|24.22|26.98|24.41|27.08|24.5|26.76|24.21|0
1642740000000|2022-01-21 04:40:00|26.96|24.4|26.59|24.06|27.01|24.44|26.53|24|0
1642740300000|2022-01-21 04:45:00|26.63|24.09|26.31|23.8|26.74|24.19|26.13|23.64|0
1642740600000|2022-01-21 04:50:00|26.32|23.81|26.41|23.9|26.53|24|26.15|23.66|0
1642740900000|2022-01-21 04:55:00|26.43|23.91|26.38|23.87|26.77|24.22|26.37|23.86|0
1642741200000|2022-01-21 05:00:00|26.43|23.91|26.78|24.23|26.88|24.32|26.3|23.8|0
1642741500000|2022-01-21 05:05:00|26.75|24.2|27.01|24.44|27.04|24.46|26.4|23.88|0
1642741800000|2022-01-21 05:10:00|26.98|24.41|26.65|24.11|27.14|24.55|26.59|24.06|0
1642742100000|2022-01-21 05:15:00|26.62|24.08|26.59|24.05|26.68|24.14|26.3|23.79|0
1642742400000|2022-01-21 05:20:00|26.57|24.04|27.02|24.45|27.04|24.46|26.55|24.02|0
1642742700000|2022-01-21 05:25:00|26.92|24.36|26.49|23.97|27.1|24.52|26.49|23.97|0
1642743000000|2022-01-21 05:30:00|26.55|24.02|27.16|24.58|27.3|24.7|26.55|24.02|0
1642743300000|2022-01-21 05:35:00|27.2|24.61|27.39|24.78|27.43|24.81|27.2|24.61|0
1642743600000|2022-01-21 05:40:00|27.36|24.75|27.9|25.25|27.95|25.29|27.28|24.68|0
1642743900000|2022-01-21 05:45:00|27.89|25.23|28.09|25.41|28.32|25.62|27.89|25.23|0
1642744200000|2022-01-21 05:50:00|28.12|25.44|28.02|25.35|28.29|25.59|27.99|25.32|0
1642744500000|2022-01-21 05:55:00|28.03|25.36|28.52|25.8|28.55|25.83|27.59|24.96|0
1642744800000|2022-01-21 06:00:00|28.49|25.77|27.92|25.26|28.54|25.82|27.8|25.15|0
1642745100000|2022-01-21 06:05:00|27.97|25.3|27.87|25.21|28|25.33|27.7|25.06|0
1642745400000|2022-01-21 06:10:00|27.95|25.29|27.26|24.66|28.59|25.87|27.19|24.6|0
1642745700000|2022-01-21 06:15:00|27.29|24.69|27.44|24.82|27.7|25.06|27.21|24.62|0
1642746000000|2022-01-21 06:20:00|27.39|24.78|28.02|25.35|28.12|25.44|27.37|24.76|0
1642746300000|2022-01-21 06:25:00|28|25.33|27.82|25.17|28.22|25.53|27.68|25.05|0
1642746600000|2022-01-21 06:30:00|28.08|25.41|28.52|25.8|28.55|25.83|27.78|25.14|0
1642746900000|2022-01-21 06:35:00|28.49|25.77|28.62|25.89|28.69|25.96|28.15|25.47|0
1642747200000|2022-01-21 06:40:00|28.59|25.86|28.57|25.85|29|26.23|28.55|25.83|0
1642747500000|2022-01-21 06:45:00|28.58|25.86|28.38|25.68|29.06|26.29|28.38|25.68|0
1642747800000|2022-01-21 06:50:00|28.4|25.69|27.73|25.09|28.4|25.69|27.6|24.97|0
1642748100000|2022-01-21 06:55:00|27.72|25.08|28.02|25.35|28.17|25.49|27.67|25.03|0
1642748400000|2022-01-21 07:00:00|27.9|25.24|27.25|24.66|27.97|25.3|27.24|24.64|0
1642748700000|2022-01-21 07:05:00|27.27|24.67|28.49|25.77|28.57|25.85|27.07|24.5|0
1642749000000|2022-01-21 07:10:00|28.35|25.65|28.84|26.1|29.02|26.25|28.27|25.57|0
1642749300000|2022-01-21 07:15:00|28.91|26.16|28.71|25.97|29.05|26.28|28.59|25.86|0
1642749600000|2022-01-21 07:20:00|28.72|25.99|29.25|26.47|29.39|26.59|28.64|25.91|0
1642749900000|2022-01-21 07:25:00|29.22|26.44|29.88|27.08|29.93|27.13|29.22|26.44|0
1642750200000|2022-01-21 07:30:00|29.89|27.09|27.82|25.17|29.93|27.13|27.82|25.17|0
1642750500000|2022-01-21 07:35:00|27.86|25.2|27.56|24.93|28.16|25.48|27.52|24.9|0
1642750800000|2022-01-21 07:40:00|27.59|24.96|27.75|25.11|28.04|25.37|27.52|24.9|0
1642751100000|2022-01-21 07:45:00|27.79|25.14|28.06|25.38|28.12|25.45|27.49|24.87|0
1642751400000|2022-01-21 07:50:00|28.09|25.42|28.09|25.41|28.38|25.68|28.07|25.4|0
1642751700000|2022-01-21 07:55:00|28.12|25.44|28.19|25.51|28.19|25.51|27.72|25.08|0
1642752000000|2022-01-21 08:00:00|28.09|25.41|28.05|25.38|28.33|25.63|27.52|24.9|0
1642752300000|2022-01-21 08:05:00|27.79|25.59|28.01|25.81|28.57|26.37|27.79|25.59|0
1642752600000|2022-01-21 08:10:00|28.04|25.84|26.83|24.63|28.04|25.84|26.83|24.63|0
1642752900000|2022-01-21 08:15:00|26.69|24.49|26.43|24.23|27.08|24.88|26.3|24.1|0
1642753200000|2022-01-21 08:20:00|26.46|24.26|26.74|24.54|26.89|24.69|26.3|24.1|0
1642753500000|2022-01-21 08:25:00|26.7|24.5|27.46|25.26|27.52|25.32|26.61|24.41|0
1642753800000|2022-01-21 08:30:00|27.4|25.2|27.94|25.74|27.97|25.77|27.05|24.85|0
1642754100000|2022-01-21 08:35:00|27.81|25.61|27.33|25.13|28.17|25.97|27.24|25.04|0
1642754400000|2022-01-21 08:40:00|27.39|25.19|27.14|24.94|27.58|25.38|27.08|24.88|0
1642754700000|2022-01-21 08:45:00|27.17|24.97|26.95|24.75|27.25|25.05|26.36|24.16|0
1642755000000|2022-01-21 08:50:00|26.98|24.78|27.76|25.56|27.81|25.61|26.81|24.61|0
1642755300000|2022-01-21 08:55:00|27.81|25.61|27.97|25.77|28.03|25.83|27.58|25.38|0
1642755600000|2022-01-21 09:00:00|27.93|25.73|27.61|25.41|28.03|25.83|27.33|25.13|0
1642755900000|2022-01-21 09:05:00|27.68|25.48|27.17|24.97|28.03|25.83|27.04|24.84|0
1642756200000|2022-01-21 09:10:00|27.13|24.93|26.85|24.65|27.17|24.97|26.73|24.53|0
1642756500000|2022-01-21 09:15:00|26.82|24.62|26.93|24.73|27.03|24.83|26.7|24.5|0
1642756800000|2022-01-21 09:20:00|27.04|24.84|27.5|25.3|27.64|25.44|26.95|24.75|0
1642757100000|2022-01-21 09:25:00|27.48|25.28|28|25.8|28|25.8|27.48|25.28|0
1642757400000|2022-01-21 09:30:00|28.01|25.81|27.36|25.16|28.27|26.07|27.34|25.14|0
1642757700000|2022-01-21 09:35:00|27.34|25.14|27.1|24.9|27.52|25.32|26.91|24.71|0
1642758000000|2022-01-21 09:40:00|27.08|24.88|27.35|25.15|27.59|25.39|26.94|24.74|0
1642758300000|2022-01-21 09:45:00|27.37|25.17|27.61|25.41|27.61|25.41|27.35|25.15|0
1642758600000|2022-01-21 09:50:00|27.59|25.39|28.03|25.83|28.19|25.99|27.51|25.31|0
1642758900000|2022-01-21 09:55:00|28.04|25.84|27.99|25.79|28.19|25.99|27.96|25.76|0
1642759200000|2022-01-21 10:00:00|27.98|25.78|27.62|25.42|28.06|25.86|27.49|25.29|0
1642759500000|2022-01-21 10:05:00|27.59|25.39|27.56|25.36|28.03|25.83|27.56|25.36|0
1642759800000|2022-01-21 10:10:00|27.54|25.34|27.41|25.21|27.73|25.53|27.35|25.15|0
1642760100000|2022-01-21 10:15:00|27.47|25.27|28.38|26.18|28.51|26.31|27.43|25.23|0
1642760400000|2022-01-21 10:20:00|28.35|26.15|28.25|26.05|28.69|26.49|27.45|25.25|0
1642760700000|2022-01-21 10:25:00|28.28|26.08|28.28|26.08|28.41|26.21|28.12|25.92|0
1642761000000|2022-01-21 10:30:00|28.26|26.06|27.23|25.03|28.31|26.11|27.22|25.02|0
1642761300000|2022-01-21 10:35:00|27.28|25.08|27.38|25.18|27.6|25.4|27.25|25.05|0
1642761600000|2022-01-21 10:40:00|27.41|25.21|27.6|25.4|27.63|25.43|27.31|25.11|0
1642761900000|2022-01-21 10:45:00|27.63|25.43|27.31|25.11|27.63|25.43|27.12|24.92|0
1642762200000|2022-01-21 10:50:00|27.37|25.17|27.08|24.88|27.5|25.3|27.08|24.88|0
1642762500000|2022-01-21 10:55:00|27.07|24.87|27.52|25.32|27.52|25.32|26.93|24.73|0
1642762800000|2022-01-21 11:00:00|27.47|25.27|27.07|24.87|27.47|25.27|26.92|24.72|0
1642763100000|2022-01-21 11:05:00|27.05|24.85|25.92|23.72|27.11|24.91|25.74|23.54|0
1642763400000|2022-01-21 11:10:00|26|23.8|25.86|23.66|26.22|24.02|25.71|23.51|0
1642763700000|2022-01-21 11:15:00|25.89|23.69|25.15|22.95|25.89|23.69|24.91|22.71|0
1642764000000|2022-01-21 11:20:00|25.13|22.93|24.64|22.44|25.36|23.16|24.63|22.43|0
1642764300000|2022-01-21 11:25:00|24.66|22.46|26.65|24.45|27.06|24.86|24.54|22.34|0
1642764600000|2022-01-21 11:30:00|26.67|24.47|26.27|24.07|26.67|24.47|26.12|23.92|0
1642764900000|2022-01-21 11:35:00|26.25|24.05|27.22|25.02|27.36|25.16|26.25|24.05|0
1642765200000|2022-01-21 11:40:00|27.25|25.05|26.89|24.69|27.25|25.05|26.59|24.39|0
1642765500000|2022-01-21 11:45:00|26.84|24.64|26.24|24.04|26.92|24.72|25.96|23.76|0
1642765800000|2022-01-21 11:50:00|26.19|23.99|26.34|24.14|26.4|24.2|25.98|23.78|0
1642766100000|2022-01-21 11:55:00|26.28|24.08|27.06|24.86|27.18|24.98|26.28|24.08|0
1642766400000|2022-01-21 12:00:00|27.09|24.89|26.22|24.02|27.09|24.89|26.16|23.96|0
1642766700000|2022-01-21 12:05:00|26.19|23.99|25.61|23.41|26.34|24.14|25.4|23.2|0
1642767000000|2022-01-21 12:10:00|25.59|23.39|25.61|23.41|25.7|23.5|25.1|22.9|0
1642767300000|2022-01-21 12:15:00|25.58|23.38|26.21|24.01|26.43|24.23|25.58|23.38|0
1642767600000|2022-01-21 12:20:00|26.23|24.03|26.34|24.14|26.61|24.41|26.21|24.01|0
1642767900000|2022-01-21 12:25:00|26.43|24.23|26|23.8|26.43|24.23|25.91|23.71|0
1642768200000|2022-01-21 12:30:00|25.97|23.77|25.19|22.99|26.09|23.89|24.95|22.75|0
1642768500000|2022-01-21 12:35:00|25.16|22.96|26.39|24.19|26.44|24.24|25.07|22.87|0
1642768800000|2022-01-21 12:40:00|26.36|24.16|25.78|23.58|26.36|24.16|25.69|23.49|0
1642769100000|2022-01-21 12:45:00|25.77|23.57|25.75|23.55|26.12|23.92|25.6|23.4|0
1642769400000|2022-01-21 12:50:00|25.78|23.58|25.43|23.23|26.09|23.89|25.39|23.19|0
1642769700000|2022-01-21 12:55:00|25.45|23.25|25.75|23.55|25.81|23.61|25.12|22.92|0
1642770000000|2022-01-21 13:00:00|25.78|23.58|25.39|23.19|25.84|23.64|25.3|23.1|0
1642770300000|2022-01-21 13:05:00|25.42|23.22|25.9|23.7|25.9|23.7|25.42|23.22|0
1642770600000|2022-01-21 13:10:00|25.93|23.73|25.63|23.43|25.99|23.79|25.24|23.04|0
1642770900000|2022-01-21 13:15:00|25.51|23.31|25.99|23.79|25.99|23.79|25.15|22.95|0
1642771200000|2022-01-21 13:20:00|26.02|23.82|26.23|24.03|26.45|24.25|25.94|23.74|0
1642771500000|2022-01-21 13:25:00|26.26|24.06|26.14|23.94|26.42|24.22|26.11|23.91|0
1642771800000|2022-01-21 13:30:00|26.12|23.92|25.53|23.33|26.23|24.03|25.53|23.33|0
1642772100000|2022-01-21 13:35:00|25.49|23.29|26.54|24.34|26.54|24.34|25.49|23.29|0
1642772400000|2022-01-21 13:40:00|26.41|24.21|26.32|24.12|26.6|24.4|25.98|23.78|0
1642772700000|2022-01-21 13:45:00|26.26|24.06|26.04|23.84|26.33|24.13|26.01|23.81|0
1642773000000|2022-01-21 13:50:00|26.13|23.93|25.95|23.75|26.35|24.15|25.83|23.63|0
1642773300000|2022-01-21 13:55:00|25.96|23.76|26.01|23.81|26.1|23.9|25.77|23.57|0
1642773600000|2022-01-21 14:00:00|26.04|23.84|25.83|23.63|26.38|24.18|25.83|23.63|0
1642773900000|2022-01-21 14:05:00|25.8|23.6|24.78|22.58|25.8|23.6|24.7|22.5|0
1642774200000|2022-01-21 14:10:00|24.7|22.5|25.14|22.94|25.17|22.97|24.64|22.44|0
1642774500000|2022-01-21 14:15:00|25.17|22.97|24.96|22.76|25.34|23.14|24.78|22.58|0
1642774800000|2022-01-21 14:20:00|24.99|22.79|25.61|23.41|25.61|23.41|24.81|22.61|0
1642775100000|2022-01-21 14:25:00|25.58|23.38|27.14|24.94|27.15|24.95|25.58|23.38|0
1642775400000|2022-01-21 14:30:00|27.5|25.3|27.83|25.63|28.17|25.97|26.3|24.1|0
1642775700000|2022-01-21 14:35:00|27.67|25.47|26.33|24.13|27.93|25.73|26.1|23.9|0
1642776000000|2022-01-21 14:40:00|26.19|23.99|24.51|22.31|26.34|24.14|24.45|22.25|0
1642776300000|2022-01-21 14:45:00|24.54|22.34|26.09|23.89|26.87|24.67|24.32|22.12|0
1642776600000|2022-01-21 14:50:00|25.88|23.68|25.63|23.43|26.74|24.54|24.54|22.34|0
1642776900000|2022-01-21 14:55:00|25.54|23.34|25.57|23.37|25.96|23.76|24.93|22.73|0
1642777200000|2022-01-21 15:00:00|25.36|23.16|24.32|22.12|26.14|23.94|24.1|21.9|0
1642777500000|2022-01-21 15:05:00|24.35|22.15|24.82|22.62|25.64|23.44|24.29|22.09|0
1642777800000|2022-01-21 15:10:00|24.63|22.43|23.89|21.69|24.63|22.43|23.19|20.99|0
1642778100000|2022-01-21 15:15:00|23.86|21.66|23.83|21.63|24.57|22.37|23.72|21.52|0
1642778400000|2022-01-21 15:20:00|23.8|21.6|25.32|23.12|25.65|23.45|22.45|20.31|0
1642778700000|2022-01-21 15:25:00|25.41|23.21|24.05|21.85|26.68|24.48|24.05|21.85|0
1642779000000|2022-01-21 15:30:00|24.2|22|26.98|24.78|27.23|25.03|23.74|21.54|0
1642779300000|2022-01-21 15:35:00|26.95|24.75|24.51|22.31|28.07|25.87|24.19|21.99|0
1642779600000|2022-01-21 15:40:00|24.34|22.14|26.03|23.83|26.03|23.83|23.62|21.42|0
1642779900000|2022-01-21 15:45:00|26|23.8|27.05|24.85|27.14|24.94|25.14|22.94|0
1642780200000|2022-01-21 15:50:00|27.11|24.91|28.55|26.35|29.09|26.89|27.11|24.91|0
1642780500000|2022-01-21 15:55:00|28.58|26.38|27.24|25.04|28.58|26.38|26.36|24.16|0
1642780800000|2022-01-21 16:00:00|27.2|25|26.67|24.47|27.4|25.2|26.14|23.94|0
1642781100000|2022-01-21 16:05:00|26.76|24.56|28.4|26.2|28.73|26.53|26.64|24.44|0
1642781400000|2022-01-21 16:10:00|28.43|26.23|27.07|24.87|28.46|26.26|26.85|24.65|0
1642781700000|2022-01-21 16:15:00|27.23|25.03|26.14|23.94|27.55|25.35|25.28|23.08|0
1642782000000|2022-01-21 16:20:00|26.11|23.91|27.47|25.27|27.99|25.79|25.73|23.53|0
1642782300000|2022-01-21 16:25:00|27.44|25.24|26.78|24.58|27.57|25.37|25.99|23.79|0
1642782600000|2022-01-21 16:30:00|26.62|24.42|25.97|23.77|26.62|24.42|25.01|22.81|0
1642782900000|2022-01-21 16:35:00|25.99|23.79|23.82|21.62|26.27|24.07|23.71|21.51|0
1642783200000|2022-01-21 16:40:00|23.85|21.65|23.73|21.53|24.11|21.91|23.5|21.3|0
1642783500000|2022-01-21 16:45:00|23.88|21.68|24.5|22.3|24.56|22.36|22.43|20.29|0
1642783800000|2022-01-21 16:50:00|24.59|22.39|23.75|21.55|24.91|22.71|23.55|21.35|0
1642784100000|2022-01-21 16:55:00|23.66|21.46|24.56|22.36|24.73|22.53|23.63|21.43|0
1642784400000|2022-01-21 17:00:00|24.59|22.39|24.39|22.19|24.97|22.77|23.95|21.75|0
1642784700000|2022-01-21 17:05:00|24.29|22.09|24.26|22.06|25.15|22.95|24.12|21.92|0
1642785000000|2022-01-21 17:10:00|24.29|22.09|23.72|21.52|24.41|22.21|23.12|20.92|0
1642785300000|2022-01-21 17:15:00|23.66|21.46|23.29|21.09|24.09|21.89|22.92|20.74|0
1642785600000|2022-01-21 17:20:00|23.26|21.06|24.8|22.6|24.8|22.6|22.76|20.6|0
1642785900000|2022-01-21 17:25:00|24.74|22.54|24.63|22.43|25.46|23.26|24.45|22.25|0
1642786200000|2022-01-21 17:30:00|24.57|22.37|24.74|22.54|24.83|22.63|24.08|21.88|0
1642786500000|2022-01-21 17:35:00|24.68|22.48|24.25|22.05|25.39|23.19|23.54|21.34|0
1642786800000|2022-01-21 17:40:00|24.22|22.02|23.96|21.76|24.83|22.63|23.87|21.67|0
1642787100000|2022-01-21 17:45:00|23.87|21.67|23.2|21|24.68|22.48|23.14|20.94|0
1642787400000|2022-01-21 17:50:00|23.24|21.04|23.34|21.14|23.73|21.53|23.03|20.84|0
1642787700000|2022-01-21 17:55:00|23.36|21.16|23.7|21.5|24.04|21.84|22.91|20.73|0
1642788000000|2022-01-21 18:00:00|23.63|21.43|23.47|21.27|24.33|22.13|23.25|21.05|0
1642788300000|2022-01-21 18:05:00|23.54|21.34|23.53|21.33|23.98|21.78|23.33|21.13|0
1642788600000|2022-01-21 18:10:00|23.59|21.39|25|22.8|25.27|23.07|23.59|21.39|0
1642788900000|2022-01-21 18:15:00|24.88|22.68|23.67|21.47|24.97|22.77|23.42|21.22|0
1642789200000|2022-01-21 18:20:00|23.64|21.44|24.05|21.85|24.42|22.22|22.43|20.29|0
1642789500000|2022-01-21 18:25:00|24|21.8|24.33|22.13|24.7|22.5|23.76|21.56|0
1642789800000|2022-01-21 18:30:00|24.27|22.07|24.85|22.65|25.26|23.06|24.07|21.87|0
1642790100000|2022-01-21 18:35:00|24.87|22.67|25.43|23.23|26.07|23.87|24.47|22.27|0
1642790400000|2022-01-21 18:40:00|25.46|23.26|25.76|23.56|26.24|24.04|25.3|23.1|0
1642790700000|2022-01-21 18:45:00|25.77|23.57|25.64|23.44|25.95|23.75|24.81|22.61|0
1642791000000|2022-01-21 18:50:00|25.49|23.29|25.73|23.53|26.43|24.23|25.26|23.06|0
1642791300000|2022-01-21 18:55:00|25.7|23.5|24.56|22.36|25.82|23.62|24.13|21.93|0
1642791600000|2022-01-21 19:00:00|24.53|22.33|24.99|22.79|25.11|22.91|24.38|22.18|0
1642791900000|2022-01-21 19:05:00|24.93|22.73|24.7|22.5|25.79|23.59|24.7|22.5|0
1642792200000|2022-01-21 19:10:00|24.77|22.57|24.84|22.64|25.34|23.14|24.57|22.37|0
1642792500000|2022-01-21 19:15:00|24.8|22.6|24.72|22.52|25.4|23.2|24.67|22.47|0
1642792800000|2022-01-21 19:20:00|24.81|22.61|25.43|23.23|25.49|23.29|24.29|22.09|0
1642793100000|2022-01-21 19:25:00|25.37|23.17|23.53|21.33|25.37|23.17|23.42|21.22|0
1642793400000|2022-01-21 19:30:00|23.5|21.3|23.59|21.39|23.81|21.61|23.2|21|0
1642793700000|2022-01-21 19:35:00|23.57|21.37|24.18|21.98|24.32|22.12|23.12|20.92|0
1642794000000|2022-01-21 19:40:00|24.15|21.95|23.78|21.58|24.6|22.4|23.67|21.47|0
1642794300000|2022-01-21 19:45:00|23.75|21.55|24.15|21.95|24.26|22.06|23.72|21.52|0
1642794600000|2022-01-21 19:50:00|24.09|21.89|23.25|21.05|24.09|21.89|23.09|20.89|0
1642794900000|2022-01-21 19:55:00|23.22|21.02|21.93|19.84|23.39|21.19|21.93|19.84|0
1642795200000|2022-01-21 20:00:00|22.04|19.94|22.69|20.53|22.69|20.53|21.6|19.54|0
1642795500000|2022-01-21 20:05:00|22.63|20.48|23.04|20.84|23.34|21.14|22.22|20.1|0
1642795800000|2022-01-21 20:10:00|23.01|20.82|23.64|21.44|23.64|21.44|22.37|20.24|0
1642796100000|2022-01-21 20:15:00|23.56|21.36|24.22|22.02|24.98|22.78|23.03|20.83|0
1642796400000|2022-01-21 20:20:00|24.29|22.09|23.66|21.46|24.29|22.09|23.18|20.98|0
1642796700000|2022-01-21 20:25:00|23.64|21.44|23.04|20.84|23.75|21.55|22.43|20.29|0
1642797000000|2022-01-21 20:30:00|22.95|20.77|23.53|21.33|24.19|21.99|22.9|20.72|0
1642797300000|2022-01-21 20:35:00|23.5|21.3|24.94|22.74|24.97|22.77|23.5|21.3|0
1642797600000|2022-01-21 20:40:00|24.89|22.69|25.17|22.97|26.49|24.29|24.89|22.69|0
1642797900000|2022-01-21 20:45:00|25.11|22.91|25.4|23.2|25.66|23.46|24.52|22.32|0
1642798200000|2022-01-21 20:50:00|25.31|23.11|23.47|21.27|25.31|23.11|23.31|21.11|0
1642798500000|2022-01-21 20:55:00|23.42|21.22|23.33|21.13|24.83|22.63|23.17|20.97|0
1642798800000|2022-01-21 21:00:00|23.17|20.97|23.28|21.08|23.6|21.4|22.81|20.64|0
1642799100000|2022-01-21 21:05:00|23.31|21.11|22.76|20.59|23.47|21.27|22.7|20.54|0
1642799400000|2022-01-21 21:10:00|22.81|20.64|22.84|20.66|23.01|20.81|22.48|20.34|0
1643011500000|2022-01-24 08:05:00|23.84|21.64|23.93|21.73|23.98|21.78|23.42|21.22|0
1643011800000|2022-01-24 08:10:00|23.96|21.76|24.47|22.27|24.55|22.35|23.85|21.65|0
1643012100000|2022-01-24 08:15:00|24.36|22.16|24.81|22.61|25.07|22.87|24.36|22.16|0
1643012400000|2022-01-24 08:20:00|24.78|22.58|24.75|22.55|25.07|22.87|24.7|22.5|0
1643012700000|2022-01-24 08:25:00|24.72|22.52|24.78|22.58|24.9|22.7|24.38|22.18|0
1643013000000|2022-01-24 08:30:00|24.84|22.64|24.35|22.15|24.92|22.72|24.29|22.09|0
1643013300000|2022-01-24 08:35:00|24.34|22.14|24.44|22.24|24.51|22.31|24.12|21.92|0
1643013600000|2022-01-24 08:40:00|24.41|22.21|23.8|21.6|24.58|22.38|23.8|21.6|0
1643013900000|2022-01-24 08:45:00|23.84|21.64|24.09|21.89|24.49|22.29|23.73|21.53|0
1643014200000|2022-01-24 08:50:00|24.04|21.84|23.43|21.23|24.09|21.89|23.4|21.2|0
1643014500000|2022-01-24 08:55:00|23.37|21.17|22.93|20.74|23.48|21.28|22.84|20.67|0
1643014800000|2022-01-24 09:00:00|22.88|20.7|23.12|20.92|23.12|20.92|22.77|20.6|0
1643015100000|2022-01-24 09:05:00|23.1|20.9|23.15|20.95|23.44|21.24|22.76|20.59|0
1643015400000|2022-01-24 09:10:00|23.07|20.87|22.92|20.74|23.16|20.96|22.73|20.56|0
1643015700000|2022-01-24 09:15:00|22.95|20.77|22.45|20.31|22.95|20.77|22.39|20.26|0
1643016000000|2022-01-24 09:20:00|22.47|20.33|22.08|19.98|22.49|20.35|21.95|19.86|0
1643016300000|2022-01-24 09:25:00|22.14|20.03|24.58|22.38|24.97|22.77|22.1|19.99|0
1643016600000|2022-01-24 09:30:00|24.53|22.33|24.56|22.36|24.81|22.61|24.49|22.29|0
1643016900000|2022-01-24 09:35:00|24.58|22.38|24.47|22.27|24.89|22.69|24.44|22.24|0
1643017200000|2022-01-24 09:40:00|24.46|22.26|24.47|22.27|24.75|22.55|24.27|22.07|0
1643017500000|2022-01-24 09:45:00|24.44|22.24|24.41|22.21|24.44|22.24|23.94|21.74|0
1643017800000|2022-01-24 09:50:00|24.44|22.24|24.5|22.3|24.92|22.72|24.38|22.18|0
1643018100000|2022-01-24 09:55:00|24.55|22.35|24.47|22.27|24.72|22.52|24.28|22.08|0
1643018400000|2022-01-24 10:00:00|24.44|22.24|23.83|21.63|24.47|22.27|23.72|21.52|0
1643018700000|2022-01-24 10:05:00|23.91|21.71|23.16|20.96|24.06|21.86|23.14|20.94|0
1643019000000|2022-01-24 10:10:00|23.2|21|22.6|20.45|23.2|21|22.48|20.34|0
1643019300000|2022-01-24 10:15:00|24.12|21.92|23.32|21.12|24.17|21.97|23.07|20.87|0
1643019600000|2022-01-24 10:20:00|23.28|21.08|22.37|20.24|23.66|21.46|22.35|20.22|0
1643019900000|2022-01-24 10:25:00|22.38|20.25|22.79|20.62|23.01|20.82|22.22|20.1|0
1643020200000|2022-01-24 10:30:00|22.76|20.6|23.12|20.92|23.47|21.27|22.45|20.31|0
1643020500000|2022-01-24 10:35:00|23.15|20.95|22.95|20.77|23.28|21.08|22.84|20.67|0
1643020800000|2022-01-24 10:40:00|22.93|20.74|22.03|19.93|23.12|20.92|21.67|19.61|0
1643021100000|2022-01-24 10:45:00|22.06|19.96|22.14|20.03|22.62|20.47|21.84|19.76|0
1643021400000|2022-01-24 10:50:00|22.15|20.04|22.38|20.25|22.43|20.29|21.88|19.8|0
1643021700000|2022-01-24 10:55:00|22.32|20.2|23.59|21.39|26.64|24.44|22.27|20.15|0
1643022000000|2022-01-24 11:00:00|23.62|21.42|23.61|21.41|23.94|21.74|23.37|21.17|0
1643022300000|2022-01-24 11:05:00|23.6|21.4|24.46|22.26|24.46|22.26|23.6|21.4|0
1643022600000|2022-01-24 11:10:00|24.43|22.23|24.73|22.53|24.73|22.53|24.43|22.23|0
1643022900000|2022-01-24 11:15:00|24.7|22.5|23.64|21.44|24.93|22.73|23.61|21.41|0
1643023200000|2022-01-24 11:20:00|23.67|21.47|24.12|21.92|24.15|21.95|23.54|21.34|0
1643023500000|2022-01-24 11:25:00|24.15|21.95|23.53|21.33|24.37|22.17|23.4|21.2|0
1643023800000|2022-01-24 11:30:00|23.48|21.28|23.56|21.36|23.66|21.46|23.4|21.2|0
1643024100000|2022-01-24 11:35:00|23.53|21.33|24.09|21.89|24.18|21.98|23.34|21.14|0
1643024400000|2022-01-24 11:40:00|24.12|21.92|24.09|21.89|24.51|22.31|24.01|21.81|0
1643024700000|2022-01-24 11:45:00|24.12|21.92|24.7|22.5|24.85|22.65|24.09|21.89|0
1643025000000|2022-01-24 11:50:00|24.71|22.51|23.42|21.22|24.91|22.71|23.23|21.03|0
1643025300000|2022-01-24 11:55:00|23.43|21.23|23.66|21.46|23.69|21.49|23.34|21.14|0
1643025600000|2022-01-24 12:00:00|23.77|21.57|22.71|20.55|23.94|21.74|22.71|20.55|0
1643025900000|2022-01-24 12:05:00|22.76|20.6|23.62|21.42|23.72|21.52|22.45|20.31|0
1643026200000|2022-01-24 12:10:00|23.64|21.44|23.58|21.38|23.88|21.68|23.37|21.17|0
1643026500000|2022-01-24 12:15:00|23.61|21.41|23.64|21.44|24.06|21.86|23.48|21.28|0
1643026800000|2022-01-24 12:20:00|23.65|21.45|23.5|21.3|23.65|21.45|23.02|20.83|0
1643027100000|2022-01-24 12:25:00|23.53|21.33|23.59|21.39|23.93|21.73|23.49|21.29|0
1643027400000|2022-01-24 12:30:00|23.55|21.35|22.99|20.8|23.98|21.78|22.99|20.8|0
1643027700000|2022-01-24 12:35:00|23.02|20.83|23.02|20.83|23.39|21.19|22.91|20.73|0
1643028000000|2022-01-24 12:40:00|23.05|20.85|22.44|20.31|23.07|20.88|22.44|20.31|0
1643028300000|2022-01-24 12:45:00|22.47|20.33|22.69|20.53|23.07|20.87|22.47|20.33|0
1643028600000|2022-01-24 12:50:00|22.72|20.55|22.65|20.49|22.74|20.58|22.31|20.18|0
1643028900000|2022-01-24 12:55:00|22.66|20.5|22.52|20.38|22.99|20.8|22.52|20.38|0
1643029200000|2022-01-24 13:00:00|22.5|20.35|23.22|21.02|23.3|21.1|21.53|19.48|0
1643029500000|2022-01-24 13:05:00|23.24|21.04|23.83|21.63|23.83|21.63|23.19|20.99|0
1643029800000|2022-01-24 13:10:00|23.75|21.55|23.48|21.28|23.8|21.6|23.16|20.96|0
1643030100000|2022-01-24 13:15:00|23.45|21.25|22.81|20.64|23.72|21.52|22.81|20.64|0
1643030400000|2022-01-24 13:20:00|22.87|20.69|22.14|20.03|22.95|20.76|22.06|19.96|0
1643030700000|2022-01-24 13:25:00|22.12|20.01|23.11|20.91|23.45|21.25|21.83|19.75|0
1643031000000|2022-01-24 13:30:00|23.08|20.88|23.7|21.5|23.97|21.77|22.61|20.46|0
1643031300000|2022-01-24 13:35:00|23.81|21.61|23.31|21.11|23.81|21.61|22.76|20.59|0
1643031600000|2022-01-24 13:40:00|23.44|21.24|23.34|21.14|23.57|21.37|22.86|20.69|0
1643031900000|2022-01-24 13:45:00|23.31|21.11|23.49|21.29|23.86|21.66|23.16|20.96|0
1643032200000|2022-01-24 13:50:00|23.52|21.32|23.18|20.98|23.8|21.6|23.18|20.98|0
1643032500000|2022-01-24 13:55:00|23.23|21.03|21.14|19.13|23.33|21.13|21.09|19.08|0
1643032800000|2022-01-24 14:00:00|20.84|18.85|22.03|19.93|22.63|20.47|20.52|18.56|0
1643033100000|2022-01-24 14:05:00|22.08|19.98|21.78|19.71|22.11|20|20.64|18.68|0
1643033400000|2022-01-24 14:10:00|21.76|19.68|22.98|20.79|23.03|20.84|21.65|19.59|0
1643033700000|2022-01-24 14:15:00|22.99|20.8|22.07|19.97|24.32|22.12|22.02|19.92|0
1643034000000|2022-01-24 14:20:00|22.05|19.95|21.89|19.8|22.12|20.01|21.48|19.43|0
1643034300000|2022-01-24 14:25:00|21.71|19.64|22.6|20.45|22.83|20.65|21.68|19.62|0
1643034600000|2022-01-24 14:30:00|22.75|20.58|22.88|20.7|23.27|21.07|21.53|19.48|0
1643034900000|2022-01-24 14:35:00|22.59|20.44|21.59|19.53|23.55|21.35|20.23|18.31|0
1643035200000|2022-01-24 14:40:00|21.64|19.58|20.98|17.02|22.87|20.69|20.86|16.9|0
1643035500000|2022-01-24 14:45:00|21|17.04|20.52|18.57|21.52|19.47|19.28|16.39|0
1643035800000|2022-01-24 14:50:00|20.55|18.59|21.56|19.51|22.95|20.76|19.12|17.3|0
1643036100000|2022-01-24 14:55:00|21.48|19.44|21.25|19.22|23.01|20.82|21.14|19.13|0
1643036400000|2022-01-24 15:00:00|21.1|19.09|22.15|20.04|24.23|22.03|21.1|19.09|0
1643036700000|2022-01-24 15:05:00|22.08|19.98|21.77|17.81|23.06|20.49|20.8|17.81|0
1643037000000|2022-01-24 15:10:00|21.75|17.79|23.1|20.02|24.15|21.95|19.84|17.25|0
1643037300000|2022-01-24 15:15:00|23.18|20.1|21.45|18.37|23.37|20.29|21.45|18.37|0
1643037600000|2022-01-24 15:20:00|21.44|18.36|22.47|19.39|23.01|19.93|20.25|17.17|0
1643037900000|2022-01-24 15:25:00|22.52|19.44|22.66|19.58|23.61|20.53|22.33|19.25|0
1643038200000|2022-01-24 15:30:00|22.53|19.45|19.56|16.48|24.12|21.04|19.33|16.25|0
1643038500000|2022-01-24 15:35:00|19.41|16.33|20.03|16.95|20.69|17.61|18.95|15.87|0
1643038800000|2022-01-24 15:40:00|19.91|16.83|19.79|16.71|19.98|16.9|19.12|16.04|0
1643039100000|2022-01-24 15:45:00|19.71|16.63|17.71|14.63|19.8|16.72|17.29|14.21|0
1643039400000|2022-01-24 15:50:00|17.68|14.6|19.02|15.94|20.95|17.87|17.45|14.37|0
1643039700000|2022-01-24 15:55:00|19.08|16|17.3|14.22|19.13|16.05|17.16|14.08|0
1643040000000|2022-01-24 16:00:00|17.34|14.26|17.15|15.52|18.19|16.46|16.28|14|0
1643040300000|2022-01-24 16:05:00|17.02|15.4|16.48|14.88|17.05|15.42|16.3|14.7|0
1643040600000|2022-01-24 16:10:00|16.5|14.9|17.56|15.89|18.17|16.44|15.85|14.25|0
1643040900000|2022-01-24 16:15:00|17.63|15.95|16.95|15.33|18.23|16.5|16.5|14.9|0
1643041200000|2022-01-24 16:20:00|16.96|15.34|16.91|15.3|17.9|16.2|16.77|15.17|0
1643041500000|2022-01-24 16:25:00|17.04|15.42|17.81|16.11|17.81|16.11|16.58|14.98|0
1643041800000|2022-01-24 16:30:00|17.83|16.13|18.94|17.14|19.47|17.61|17.64|15.96|0
1643042100000|2022-01-24 16:35:00|18.89|17.1|18.83|17.04|19.17|17.34|17.58|15.9|0
1643042400000|2022-01-24 16:40:00|18.9|17.1|18.53|15.45|18.92|17.12|17.52|15.21|0
1643042700000|2022-01-24 16:45:00|18.55|15.47|17.67|14.59|19.52|16.44|17.67|14.59|0
1643043000000|2022-01-24 16:50:00|17.57|14.49|19.37|16.29|19.39|16.31|17.57|14.49|0
1643043300000|2022-01-24 16:55:00|19.51|16.43|19.28|17.44|19.82|17.44|18.48|16.02|0
1643043600000|2022-01-24 17:00:00|19.22|17.39|18.32|16.57|19.54|17.68|17.86|16.16|0
1643043900000|2022-01-24 17:05:00|18.41|16.66|17.8|16.1|19.64|17.77|17.65|15.97|0
1643044200000|2022-01-24 17:10:00|17.9|16.2|19.02|17.21|19.31|17.47|17.75|16.06|0
1643044500000|2022-01-24 17:15:00|18.99|17.19|19.07|17.25|19.23|17.4|17.66|15.98|0
1643044800000|2022-01-24 17:20:00|19.06|17.24|19.19|17.36|20.2|18.28|18.68|16.9|0
1643045100000|2022-01-24 17:25:00|19.25|17.42|18.69|16.91|20.41|18.46|18.35|16.6|0
1643045400000|2022-01-24 17:30:00|18.67|16.89|18.68|16.9|18.93|17.13|18.09|16.37|0
1643045700000|2022-01-24 17:35:00|18.76|16.97|18.43|16.68|18.76|16.97|17.71|16.03|0
1643046000000|2022-01-24 17:40:00|18.26|16.52|19.6|17.73|19.9|18|17.69|16.01|0
1643046300000|2022-01-24 17:45:00|19.7|17.82|20.08|18.17|20.36|18.42|19.54|17.68|0
1643046600000|2022-01-24 17:50:00|19.96|18.06|21.62|19.56|21.69|19.63|19.4|17.55|0
1643046900000|2022-01-24 17:55:00|21.67|19.6|18.01|16.29|22.31|20.19|17.74|16.05|0
1643047200000|2022-01-24 18:00:00|17.93|16.22|18.46|16.71|18.46|16.71|17.51|15.85|0
1643047500000|2022-01-24 18:05:00|18.42|16.67|19.5|17.64|20.18|18.26|17.94|16.23|0
1643047800000|2022-01-24 18:10:00|19.51|17.65|20.47|18.52|20.47|18.52|19.27|17.44|0
1643048100000|2022-01-24 18:15:00|20.42|18.47|18.43|16.68|21.37|19.33|17.82|16.12|0
1643048400000|2022-01-24 18:20:00|18.39|16.64|16.62|15.02|18.55|16.78|16.62|15.02|0
1643048700000|2022-01-24 18:25:00|16.6|15|18|16.29|18.6|16.83|16.01|14.41|0
1643049000000|2022-01-24 18:30:00|17.98|16.27|19.65|17.78|20.15|18.23|17.89|16.19|0
1643049300000|2022-01-24 18:35:00|19.55|17.69|19.65|17.78|19.74|17.86|18.17|16.44|0
1643049600000|2022-01-24 18:40:00|19.74|17.86|18.73|16.94|19.74|17.86|18.39|16.64|0
1643049900000|2022-01-24 18:45:00|18.78|16.99|20.92|18.93|20.92|18.93|18.78|16.99|0
1643050200000|2022-01-24 18:50:00|21.02|19.01|21.5|19.45|21.7|19.64|20.62|18.66|0
1643050500000|2022-01-24 18:55:00|21.49|19.44|19.69|17.82|21.84|19.76|18.39|16.64|0
1643050800000|2022-01-24 19:00:00|19.72|17.84|19.19|17.36|21.38|19.34|18.96|17.15|0
1643051100000|2022-01-24 19:05:00|19.12|17.3|19.5|17.64|19.93|18.04|19.04|17.22|0
1643051400000|2022-01-24 19:10:00|19.57|17.71|17.88|16.18|20.2|18.28|17.66|15.97|0
1643051700000|2022-01-24 19:15:00|17.92|16.22|17.49|15.82|18.43|16.68|17.15|15.52|0
1643052000000|2022-01-24 19:20:00|17.3|15.66|15.82|14.22|18.04|16.32|15.82|14.22|0
1643052300000|2022-01-24 19:25:00|15.7|14.1|16.06|14.46|16.5|14.9|15.68|14.08|0
1643052600000|2022-01-24 19:30:00|16.09|14.49|15.99|14.39|17.15|15.51|15.99|14.39|0
1643052900000|2022-01-24 19:35:00|16.16|14.56|16.88|15.27|17.09|15.46|15.11|13.51|0
1643053200000|2022-01-24 19:40:00|16.9|15.29|16.83|15.22|17.26|15.62|16.62|15.02|0
1643053500000|2022-01-24 19:45:00|16.8|15.2|18.54|16.77|19.12|17.3|15.96|14.36|0
1643053800000|2022-01-24 19:50:00|18.56|16.8|18.09|16.37|19.16|17.33|16.84|15.23|0
1643054100000|2022-01-24 19:55:00|18.12|16.39|19.39|17.54|19.52|17.66|17.59|15.91|0
1643054400000|2022-01-24 20:00:00|19.35|17.51|19.84|17.95|20.56|18.6|19.24|17.4|0
1643054700000|2022-01-24 20:05:00|20.13|18.21|17.36|15.71|20.2|18.28|16.53|14.93|0
1643055000000|2022-01-24 20:10:00|17.4|15.75|17.04|15.42|18.63|16.85|16.7|15.1|0
1643055300000|2022-01-24 20:15:00|17.02|15.4|16.66|15.06|18.41|16.66|16.45|14.85|0
1643055600000|2022-01-24 20:20:00|16.76|15.16|17.09|15.46|18.5|16.74|16.76|15.16|0
1643055900000|2022-01-24 20:25:00|17.13|15.5|17.24|15.6|18.08|16.36|16.39|14.79|0
1643056200000|2022-01-24 20:30:00|17.09|15.46|20.54|18.58|20.54|18.58|16.57|14.97|0
1643056500000|2022-01-24 20:35:00|20.51|18.56|21.12|19.11|21.19|19.17|19.61|17.74|0
1643056800000|2022-01-24 20:40:00|20.96|18.97|18|16.29|21.29|19.26|17.95|16.24|0
1643057100000|2022-01-24 20:45:00|18.07|16.35|19.82|17.93|20.51|18.55|18.07|16.35|0
1643057400000|2022-01-24 20:50:00|19.89|18|21.23|19.2|22.21|20.09|19.84|17.95|0
1643057700000|2022-01-24 20:55:00|21.01|19.01|21.54|19.49|22.09|19.99|19.68|17.8|0
1643058000000|2022-01-24 21:00:00|21.52|19.47|20.83|18.85|21.52|19.47|20.61|18.64|0
1643058300000|2022-01-24 21:05:00|20.78|18.8|20.1|18.18|20.78|18.8|19.97|18.07|0
1643058600000|2022-01-24 21:10:00|20|18.09|21.4|19.36|21.67|19.6|20|18.09|0
1643058900000|2022-01-24 21:15:00|21.56|19.51|21.56|19.5|21.94|19.85|21.54|19.49|0
1643059200000|2022-01-24 21:20:00|21.61|19.55|21.42|19.38|21.87|19.79|21.35|19.32|0
1643059500000|2022-01-24 21:25:00|21.45|19.41|21.07|19.06|21.45|19.41|20.99|18.99|0
1643059800000|2022-01-24 21:30:00|21.04|19.04|21.07|19.06|21.24|19.22|20.81|18.83|0
1643060100000|2022-01-24 21:35:00|21.01|19.01|20.93|18.94|21.04|19.04|20.83|18.84|0
1643060400000|2022-01-24 21:40:00|20.91|18.92|20.75|18.77|21.09|19.08|20.69|18.72|0
1643060700000|2022-01-24 21:45:00|20.76|18.78|21.31|19.28|21.33|19.3|20.76|18.78|0
1643061000000|2022-01-24 21:50:00|21.29|19.27|21.95|19.86|21.96|19.87|21.28|19.25|0
1643061300000|2022-01-24 21:55:00|21.99|19.9|21.62|19.56|21.99|19.9|21.6|19.55|0
1643061600000|2022-01-24 22:00:00|21.71|19.64|21.56|19.51|21.73|19.66|21.47|19.43|0
1643061900000|2022-01-24 22:05:00|21.55|19.49|21.47|19.43|21.56|19.51|21.42|19.38|0
1643062200000|2022-01-24 22:10:00|21.46|19.42|21.55|19.49|21.6|19.54|21.45|19.41|0
1643062500000|2022-01-24 22:15:00|21.56|19.5|21.47|19.42|21.59|19.54|21.43|19.39|0
1643062800000|2022-01-24 22:20:00|21.46|19.41|21.38|19.35|21.51|19.46|21.38|19.35|0
1643063100000|2022-01-24 22:25:00|21.37|19.33|21.36|19.33|21.46|19.41|21.36|19.33|0
1643063400000|2022-01-24 22:30:00|21.37|19.34|21.26|19.24|21.38|19.34|21.26|19.24|0
1643063700000|2022-01-24 22:35:00|21.27|19.25|21.27|19.25|21.28|19.26|21.25|19.23|0
1643064000000|2022-01-24 22:40:00|21.24|19.21|21.03|19.03|21.25|19.23|21.03|19.03|0
1643064300000|2022-01-24 22:45:00|21.04|19.04|21.06|19.06|21.1|19.09|21|19|0
1643064600000|2022-01-24 22:50:00|21.05|19.05|21.21|19.19|21.25|19.23|21.02|19.02|0
1643064900000|2022-01-24 22:55:00|21.22|19.2|21.23|19.21|21.39|19.35|21.22|19.2|0
1643065200000|2022-01-24 23:00:00|21.01|19.01|20.57|18.61|21.32|19.29|20.57|18.61|0
1643065500000|2022-01-24 23:05:00|20.62|18.66|20.81|18.83|21.29|19.26|20.61|18.65|0
1643065800000|2022-01-24 23:10:00|20.9|18.91|21.3|19.27|21.43|19.39|20.76|18.78|0
1643066100000|2022-01-24 23:15:00|21.29|19.26|20.91|18.92|21.43|19.39|20.75|18.78|0
1643066400000|2022-01-24 23:20:00|20.9|18.91|20.44|18.49|20.91|18.92|20.36|18.42|0
1643066700000|2022-01-24 23:25:00|20.49|18.54|19.76|17.88|20.52|18.56|19.76|17.88|0
1643067000000|2022-01-24 23:30:00|19.82|17.93|19.43|17.58|19.84|17.95|19.06|17.24|0
1643067300000|2022-01-24 23:35:00|19.41|17.56|19.9|18.01|19.99|18.09|19.41|17.56|0
1643067600000|2022-01-24 23:40:00|19.92|18.02|20.3|18.37|20.34|18.4|19.89|18|0
1643067900000|2022-01-24 23:45:00|20.31|18.38|20.34|18.4|20.54|18.58|20.22|18.3|0
1643068200000|2022-01-24 23:50:00|20.31|18.38|20.67|18.7|20.85|18.87|20.07|18.16|0
1643068500000|2022-01-24 23:55:00|20.68|18.71|20.92|18.93|20.99|18.99|20.43|18.49|0
1643068800000|2022-01-25 00:00:00|20.96|18.96|20.14|18.22|21.2|19.18|20.09|18.18|0
1643069100000|2022-01-25 00:05:00|20.09|18.18|19.33|17.49|20.09|18.18|19.31|17.47|0
1643069400000|2022-01-25 00:10:00|19.3|17.46|19.81|17.92|19.88|17.99|19.3|17.46|0
1643069700000|2022-01-25 00:15:00|19.82|17.93|19.99|18.08|20.27|18.34|19.73|17.85|0
1643070000000|2022-01-25 00:20:00|20|18.09|19.47|17.62|20.02|18.12|19.46|17.61|0
1643070300000|2022-01-25 00:25:00|19.44|17.59|19.46|17.61|19.65|17.78|19.15|17.33|0
1643070600000|2022-01-25 00:30:00|19.5|17.64|20.16|18.24|20.4|18.45|19.5|17.64|0
1643070900000|2022-01-25 00:35:00|20.14|18.22|19.47|17.62|20.14|18.22|19.37|17.53|0
1643071200000|2022-01-25 00:40:00|19.5|17.64|19.23|17.4|19.83|17.94|19.07|17.26|0
1643071500000|2022-01-25 00:45:00|19.26|17.42|18.85|17.05|19.27|17.44|18.85|17.05|0
1643071800000|2022-01-25 00:50:00|18.87|17.08|18.29|16.55|18.87|17.08|18.17|16.44|0
1643072100000|2022-01-25 00:55:00|18.33|16.58|17.44|15.78|18.33|16.58|17.34|15.69|0
1643072400000|2022-01-25 01:00:00|17.47|15.8|17.01|15.39|17.89|16.18|16.97|15.36|0
1643072700000|2022-01-25 01:05:00|17.05|15.43|17.03|15.41|17.67|15.99|17.03|15.41|0
1643073000000|2022-01-25 01:10:00|17.02|15.4|16.42|14.82|17.33|15.68|16.42|14.82|0
1643073300000|2022-01-25 01:15:00|16.47|14.87|17.12|15.49|17.44|15.78|16.47|14.87|0
1643073600000|2022-01-25 01:20:00|17.19|15.55|17.43|15.77|17.67|15.99|17.1|15.47|0
1643073900000|2022-01-25 01:25:00|17.42|15.76|17.79|16.09|18.07|16.35|17.3|15.65|0
1643074200000|2022-01-25 01:30:00|17.77|16.08|18.4|16.65|18.79|17|17.14|15.51|0
1643074500000|2022-01-25 01:35:00|18.3|16.56|17.9|16.2|18.3|16.56|17.86|16.15|0
1643074800000|2022-01-25 01:40:00|17.89|16.19|17.9|16.2|18.08|16.36|17.53|15.86|0
1643075100000|2022-01-25 01:45:00|17.91|16.21|18.79|17|18.79|17|17.71|16.03|0
1643075400000|2022-01-25 01:50:00|18.76|16.97|18.53|16.76|18.89|17.09|18.34|16.59|0
1643075700000|2022-01-25 01:55:00|18.5|16.74|18.55|16.78|18.66|16.88|17.96|16.25|0
1643076000000|2022-01-25 02:00:00|18.45|16.7|18.09|16.36|18.45|16.7|17.9|16.19|0
1643076300000|2022-01-25 02:05:00|18.12|16.4|17.79|16.1|18.19|16.46|17.77|16.08|0
1643076600000|2022-01-25 02:10:00|17.84|16.14|17.93|16.22|18.31|16.57|17.7|16.01|0
1643076900000|2022-01-25 02:15:00|17.91|16.2|17.65|15.97|18.1|16.37|17.61|15.93|0
1643077200000|2022-01-25 02:20:00|17.58|15.91|17.49|15.82|17.72|16.03|17.26|15.62|0
1643077500000|2022-01-25 02:25:00|17.48|15.81|17.67|15.99|17.86|16.16|17.47|15.8|0
1643077800000|2022-01-25 02:30:00|17.58|15.91|18.09|16.37|18.26|16.52|17.58|15.91|0
1643078100000|2022-01-25 02:35:00|18.07|16.35|17.67|15.99|18.16|16.43|17.67|15.99|0
1643078400000|2022-01-25 02:40:00|17.69|16.01|17.46|15.8|17.89|16.19|17.42|15.76|0
1643078700000|2022-01-25 02:45:00|17.44|15.78|17.9|16.2|17.9|16.2|17.42|15.76|0
1643079000000|2022-01-25 02:50:00|17.88|16.18|18.02|16.3|18.14|16.41|17.81|16.11|0
1643079300000|2022-01-25 02:55:00|17.99|16.28|18.47|16.71|18.59|16.82|17.76|16.07|0
1643079600000|2022-01-25 03:00:00|18.49|16.73|17.6|15.92|18.49|16.73|17.6|15.92|0
1643079900000|2022-01-25 03:05:00|17.62|15.94|17.47|15.81|17.75|16.06|17.47|15.81|0
1643080200000|2022-01-25 03:10:00|17.42|15.76|16.99|15.37|17.42|15.76|16.89|15.28|0
1643080500000|2022-01-25 03:15:00|17.05|15.43|17.18|15.55|17.3|15.65|16.8|15.2|0
1643080800000|2022-01-25 03:20:00|17.21|15.57|17.16|15.53|17.32|15.67|17|15.38|0
1643081100000|2022-01-25 03:25:00|17.12|15.49|17.17|15.54|17.19|15.56|16.98|15.36|0
1643081400000|2022-01-25 03:30:00|17.16|15.53|16.8|15.2|17.34|15.69|16.8|15.2|0
1643081700000|2022-01-25 03:35:00|16.82|15.22|17.11|15.48|17.12|15.49|16.8|15.2|0
1643082000000|2022-01-25 03:40:00|17.14|15.5|17.38|15.73|17.73|16.04|17.14|15.5|0
1643082300000|2022-01-25 03:45:00|17.37|15.72|16.84|15.24|17.37|15.72|16.8|15.2|0
1643082600000|2022-01-25 03:50:00|16.86|15.26|16.82|15.22|16.91|15.3|16.78|15.18|0
1643082900000|2022-01-25 03:55:00|16.84|15.24|16.86|15.26|16.89|15.28|16.74|15.14|0
1643083200000|2022-01-25 04:00:00|16.87|15.27|16.71|15.11|16.88|15.28|16.71|15.11|0
1643083500000|2022-01-25 04:05:00|16.73|15.13|17.15|15.52|17.21|15.57|16.67|15.07|0
1643083800000|2022-01-25 04:10:00|17.18|15.54|16.86|15.25|17.18|15.54|16.82|15.21|0
1643084100000|2022-01-25 04:15:00|16.84|15.23|17|15.39|17.24|15.6|16.82|15.21|0
1643084400000|2022-01-25 04:20:00|17.02|15.4|16.95|15.33|17.07|15.45|16.86|15.25|0
1643084700000|2022-01-25 04:25:00|16.93|15.31|16.92|15.31|17.04|15.41|16.92|15.31|0
1643085000000|2022-01-25 04:30:00|16.9|15.29|16.44|14.84|17.04|15.41|16.41|14.81|0
1643085300000|2022-01-25 04:35:00|16.35|14.75|16.21|14.61|16.48|14.88|16.15|14.55|0
1643085600000|2022-01-25 04:40:00|16.23|14.63|16.13|14.53|16.23|14.63|15.9|14.3|0
1643085900000|2022-01-25 04:45:00|16.03|14.43|16.19|14.59|16.29|14.69|16.03|14.43|0
1643086200000|2022-01-25 04:50:00|16.2|14.6|16.12|14.52|16.27|14.67|16.02|14.42|0
1643086500000|2022-01-25 04:55:00|16.11|14.51|16.33|14.73|16.39|14.79|16.11|14.51|0
1643086800000|2022-01-25 05:00:00|16.31|14.71|16.08|14.48|16.33|14.73|15.74|14.14|0
1643087100000|2022-01-25 05:05:00|16.07|14.47|16.49|14.89|16.65|15.05|16.02|14.42|0
1643087400000|2022-01-25 05:10:00|16.51|14.91|16.68|15.08|16.81|15.21|16.45|14.85|0
1643087700000|2022-01-25 05:15:00|16.64|15.04|16.57|14.97|16.67|15.07|16.39|14.79|0
1643088000000|2022-01-25 05:20:00|16.56|14.96|16.96|15.35|16.98|15.37|16.55|14.95|0
1643088300000|2022-01-25 05:25:00|16.94|15.32|16.74|15.14|17.09|15.47|16.74|15.14|0
1643088600000|2022-01-25 05:30:00|16.78|15.18|17.15|15.52|17.53|15.86|16.67|15.07|0
1643088900000|2022-01-25 05:35:00|17.12|15.49|17.18|15.55|17.3|15.65|17.05|15.42|0
1643089200000|2022-01-25 05:40:00|17.21|15.57|18.25|16.51|18.34|16.6|17.21|15.57|0
1643089500000|2022-01-25 05:45:00|18.23|16.5|18.39|16.64|19.11|17.29|17.88|16.18|0
1643089800000|2022-01-25 05:50:00|18.4|16.65|18.28|16.54|18.5|16.74|18.19|16.46|0
1643090100000|2022-01-25 05:55:00|18.26|16.52|18.22|16.49|18.5|16.73|18.15|16.42|0
1643090400000|2022-01-25 06:00:00|18.33|16.58|17.77|16.07|18.9|17.1|17.77|16.07|0
1643090700000|2022-01-25 06:05:00|17.87|16.17|18.02|16.31|18.3|16.56|17.75|16.06|0
1643091000000|2022-01-25 06:10:00|18.04|16.33|17.8|16.1|18.13|16.4|17.56|15.89|0
1643091300000|2022-01-25 06:15:00|17.73|16.04|18.37|16.62|18.46|16.7|17.63|15.95|0
1643091600000|2022-01-25 06:20:00|18.38|16.63|18.11|16.39|18.66|16.88|18.11|16.39|0
1643091900000|2022-01-25 06:25:00|18.18|16.45|17.95|16.24|18.24|16.5|17.86|16.15|0
1643092200000|2022-01-25 06:30:00|17.94|16.23|17.92|16.22|17.97|16.26|17.62|15.95|0
1643092500000|2022-01-25 06:35:00|17.95|16.24|18.14|16.42|18.32|16.58|17.86|16.16|0
1643092800000|2022-01-25 06:40:00|18.11|16.38|18.06|16.34|18.26|16.52|17.95|16.24|0
1643093100000|2022-01-25 06:45:00|18.1|16.37|18.65|16.88|18.75|16.96|17.92|16.22|0
1643093400000|2022-01-25 06:50:00|18.67|16.89|18.68|16.9|18.82|17.03|18.46|16.7|0
1643093700000|2022-01-25 06:55:00|18.66|16.89|18.22|16.49|18.66|16.89|18.15|16.42|0
1643094000000|2022-01-25 07:00:00|18.21|16.48|17.9|16.19|18.82|17.03|17.9|16.19|0
1643094300000|2022-01-25 07:05:00|17.96|16.25|17.05|15.43|17.96|16.25|16.94|15.33|0
1643094600000|2022-01-25 07:10:00|17.07|15.45|16.41|14.81|17.29|15.64|16.41|14.81|0
1643094900000|2022-01-25 07:15:00|16.49|14.89|16.38|14.78|16.71|15.11|15.96|14.36|0
1643095200000|2022-01-25 07:20:00|16.35|14.75|20.08|18.17|20.48|18.53|15.41|13.81|0
1643095500000|2022-01-25 07:25:00|20.09|18.18|20.74|18.76|20.84|18.86|20.09|18.18|0
1643095800000|2022-01-25 07:30:00|20.64|18.67|20.64|18.67|21.27|19.25|20.59|18.63|0
1643096100000|2022-01-25 07:35:00|20.61|18.65|21.32|19.29|21.48|19.43|20.61|18.65|0
1643096400000|2022-01-25 07:40:00|21.35|19.32|21.44|19.4|21.76|19.69|21.23|19.21|0
1643096700000|2022-01-25 07:45:00|21.45|19.41|21.89|19.81|21.92|19.83|21.35|19.31|0
1643097000000|2022-01-25 07:50:00|21.84|19.76|22.17|20.06|22.26|20.14|21.68|19.62|0
1643097300000|2022-01-25 07:55:00|22.16|20.05|22.47|20.33|22.47|20.33|21.75|19.68|0
1643097600000|2022-01-25 08:00:00|22.59|20.44|21.61|19.56|22.59|20.44|21.61|19.56|0
1643097900000|2022-01-25 08:05:00|21.58|19.52|21.21|19.19|21.89|19.8|20.71|18.73|0
1643098200000|2022-01-25 08:10:00|21.24|19.22|22.5|20.36|22.59|20.44|21.11|19.1|0
1643098500000|2022-01-25 08:15:00|22.55|20.4|19.67|17.8|22.93|20.75|19.33|17.49|0
1643098800000|2022-01-25 08:20:00|19.74|17.86|18.73|16.95|19.87|17.98|18.66|16.88|0
1643099100000|2022-01-25 08:25:00|18.83|17.03|17.99|16.27|18.92|17.12|17.85|16.15|0
1643099400000|2022-01-25 08:30:00|18.01|16.29|21.62|19.56|21.62|19.56|17.99|16.27|0
1643099700000|2022-01-25 08:35:00|21.54|19.49|22.14|20.03|22.33|20.2|21.4|19.36|0
1643100000000|2022-01-25 08:40:00|22.1|20|22.09|19.98|22.23|20.12|21.75|19.68|0
1643100300000|2022-01-25 08:45:00|22.06|19.96|22.17|20.06|22.25|20.13|21.62|19.56|0
1643100600000|2022-01-25 08:50:00|22.14|20.03|21.82|19.75|22.95|20.76|21.82|19.75|0
1643100900000|2022-01-25 08:55:00|21.9|19.82|21.37|19.33|22.09|19.98|21.3|19.28|0
1643101200000|2022-01-25 09:00:00|21.39|19.36|21.25|19.23|21.56|19.51|20.85|18.86|0
1643101500000|2022-01-25 09:05:00|21.23|19.2|21.85|19.77|21.85|19.77|21.03|19.03|0
1643101800000|2022-01-25 09:10:00|21.81|19.73|21.53|19.48|22.14|20.03|21.28|19.25|0
1643102100000|2022-01-25 09:15:00|21.46|19.41|21.9|19.81|22.29|20.17|21.38|19.34|0
1643102400000|2022-01-25 09:20:00|21.84|19.76|23.17|20.97|23.18|20.98|21.82|19.74|0
1643102700000|2022-01-25 09:25:00|23.18|20.98|23.87|21.67|23.98|21.78|22.99|20.8|0
1643103000000|2022-01-25 09:30:00|23.89|21.69|23.53|21.33|24.06|21.86|23.41|21.21|0
1643103300000|2022-01-25 09:35:00|23.55|21.35|23.84|21.64|23.89|21.69|23.44|21.24|0
1643103600000|2022-01-25 09:40:00|23.82|21.62|24.08|21.88|24.08|21.88|23.36|21.16|0
1643103900000|2022-01-25 09:45:00|24.11|21.91|24.61|22.41|24.87|22.67|24.11|21.91|0
1643104200000|2022-01-25 09:50:00|24.51|22.31|25.15|22.95|25.15|22.95|24.4|22.2|0
1643104500000|2022-01-25 09:55:00|25.16|22.96|23.66|21.46|25.26|23.06|23.55|21.35|0
1643104800000|2022-01-25 10:00:00|23.68|21.48|23.36|21.16|23.97|21.77|23.23|21.03|0
1643105100000|2022-01-25 10:05:00|23.34|21.14|23.84|21.64|24.25|22.05|23.1|20.9|0
1643105400000|2022-01-25 10:10:00|23.71|21.51|24.22|22.02|24.24|22.04|23.65|21.45|0
1643105700000|2022-01-25 10:15:00|24.28|22.08|24.55|22.35|24.63|22.43|24.03|21.83|0
1643106000000|2022-01-25 10:20:00|24.48|22.28|24.12|21.92|24.61|22.41|24.03|21.83|0
1643106300000|2022-01-25 10:25:00|24.07|21.87|24.03|21.83|24.27|22.07|23.84|21.64|0
1643106600000|2022-01-25 10:30:00|24.06|21.86|23.57|21.37|24.25|22.05|23.54|21.34|0
1643106900000|2022-01-25 10:35:00|23.6|21.4|22.76|20.59|23.68|21.48|22.57|20.42|0
1643107200000|2022-01-25 10:40:00|22.79|20.62|22.44|20.3|22.93|20.74|22.38|20.25|0
1643107500000|2022-01-25 10:45:00|22.35|20.23|21.66|19.6|22.54|20.4|21.66|19.6|0
1643107800000|2022-01-25 10:50:00|21.61|19.55|21.85|19.77|22.22|20.1|21.61|19.55|0
1643108100000|2022-01-25 10:55:00|21.83|19.75|21.95|19.86|22.16|20.05|21.45|19.41|0
1643108400000|2022-01-25 11:00:00|21.82|19.74|22.59|20.44|22.66|20.5|21.64|19.57|0
1643108700000|2022-01-25 11:05:00|22.55|20.4|22.73|20.56|22.78|20.61|22.19|20.08|0
1643109000000|2022-01-25 11:10:00|22.7|20.54|22.95|20.76|22.95|20.76|22.48|20.34|0
1643109300000|2022-01-25 11:15:00|22.92|20.74|22.29|20.17|23.24|21.04|22.24|20.12|0
1643109600000|2022-01-25 11:20:00|22.33|20.21|22.44|20.3|22.59|20.44|22.16|20.05|0
1643109900000|2022-01-25 11:25:00|22.48|20.34|22.71|20.55|22.93|20.74|22.21|20.1|0
1643110200000|2022-01-25 11:30:00|22.74|20.57|22.05|19.95|22.86|20.68|21.89|19.81|0
1643110500000|2022-01-25 11:35:00|22.03|19.93|21.94|19.85|22.72|20.55|21.94|19.85|0
1643110800000|2022-01-25 11:40:00|21.97|19.87|21.16|19.14|22.11|20.01|20.96|18.96|0
1643111100000|2022-01-25 11:45:00|21.06|19.05|21.22|19.2|21.4|19.36|21.01|19.01|0
1643111400000|2022-01-25 11:50:00|21.26|19.24|21.21|19.19|21.42|19.38|21.11|19.1|0
1643111700000|2022-01-25 11:55:00|21.18|19.17|21.34|19.3|21.87|19.79|20.95|18.96|0
1643112000000|2022-01-25 12:00:00|21.32|19.29|20.65|18.68|21.47|19.42|20.65|18.68|0
1643112300000|2022-01-25 12:05:00|20.69|18.72|21.21|19.19|21.23|19.21|20.57|18.61|0
1643112600000|2022-01-25 12:10:00|21.17|19.15|21.53|19.48|21.85|19.77|21.15|19.14|0
1643112900000|2022-01-25 12:15:00|21.49|19.44|21.7|19.63|21.7|19.63|21.31|19.28|0
1643113200000|2022-01-25 12:20:00|21.67|19.61|20.8|18.81|21.88|19.8|20.8|18.81|0
1643113500000|2022-01-25 12:25:00|20.83|18.85|21.41|19.37|21.41|19.37|20.83|18.85|0
1643113800000|2022-01-25 12:30:00|21.36|19.32|20.83|18.85|21.36|19.32|20.62|18.65|0
1643114100000|2022-01-25 12:35:00|20.86|18.87|20.77|18.79|21.15|19.13|20.63|18.66|0
1643114400000|2022-01-25 12:40:00|20.68|18.71|20.89|18.9|20.89|18.9|20.16|18.24|0
1643114700000|2022-01-25 12:45:00|20.96|18.96|20.99|18.99|21.07|19.06|20.56|18.61|0
1643115000000|2022-01-25 12:50:00|20.97|18.97|20.99|18.99|21.17|19.15|20.87|18.88|0
1643115300000|2022-01-25 12:55:00|20.98|18.98|20.64|18.67|21.07|19.06|20.52|18.57|0
1643115600000|2022-01-25 13:00:00|20.69|18.72|20.04|18.13|20.86|18.88|20.04|18.13|0
1643115900000|2022-01-25 13:05:00|20.16|18.24|18.56|16.79|20.32|18.39|18.56|16.79|0
1643116200000|2022-01-25 13:10:00|18.44|16.68|21.72|19.65|21.72|19.65|18.44|16.68|0
1643116500000|2022-01-25 13:15:00|21.7|19.63|22.66|20.5|22.66|20.5|21.7|19.63|0
1643116800000|2022-01-25 13:20:00|22.64|20.48|22.34|20.22|22.66|20.5|22.03|19.93|0
1643117100000|2022-01-25 13:25:00|22.32|20.19|21.35|19.32|22.48|20.34|20.98|18.98|0
1643117400000|2022-01-25 13:30:00|21.33|19.3|21.04|19.04|21.63|19.57|20.79|18.81|0
1643117700000|2022-01-25 13:35:00|20.99|18.99|18.34|16.59|24.23|22.03|17.24|15.6|0
1643118000000|2022-01-25 13:40:00|18.36|16.62|18.62|16.85|18.74|16.95|18.11|16.39|0
1643118300000|2022-01-25 13:45:00|18.6|16.83|18.41|16.66|18.74|16.95|18.29|16.55|0
1643118600000|2022-01-25 13:50:00|18.43|16.68|18.05|16.33|18.67|16.89|17.48|15.82|0
1643118900000|2022-01-25 13:55:00|18.09|16.37|18.39|16.64|18.56|16.79|17.86|16.16|0
1643119200000|2022-01-25 14:00:00|18.3|16.56|18.37|16.62|18.42|16.66|17.84|16.14|0
1643119500000|2022-01-25 14:05:00|18.39|16.64|18.37|16.62|18.56|16.79|18.03|16.31|0
1643119800000|2022-01-25 14:10:00|18.41|16.66|18.04|16.32|18.46|16.7|17.88|16.18|0
1643120100000|2022-01-25 14:15:00|18.07|16.35|18.55|16.79|18.6|16.83|17.93|16.22|0
1643120400000|2022-01-25 14:20:00|18.56|16.8|18.44|16.68|18.67|16.89|18.2|16.47|0
1643120700000|2022-01-25 14:25:00|18.46|16.7|18.18|16.45|18.62|16.85|18.17|16.44|0
1643121000000|2022-01-25 14:30:00|18.06|16.34|18.29|16.55|18.84|17.05|16.75|15.15|0
1643121300000|2022-01-25 14:35:00|17.99|16.28|16.65|15.05|19.65|17.78|16.32|14.72|0
1643121600000|2022-01-25 14:40:00|16.64|15.04|16.85|15.25|17.59|15.91|15.54|13.94|0
1643121900000|2022-01-25 14:45:00|17.03|15.41|18.47|16.71|19.49|17.63|15.39|13.79|0
1643122200000|2022-01-25 14:50:00|18.56|16.79|18.19|16.46|18.99|17.18|17.48|15.81|0
1643122500000|2022-01-25 14:55:00|18.06|16.34|18.54|16.77|19.04|17.23|18.06|16.34|0
1643122800000|2022-01-25 15:00:00|18.61|16.83|17.14|15.51|19.31|17.47|16.97|15.35|0
1643123100000|2022-01-25 15:05:00|17.18|15.54|18.23|16.49|18.3|16.56|16.99|15.38|0
1643123400000|2022-01-25 15:10:00|17.92|16.21|19.44|17.59|19.53|17.67|17.4|15.74|0
1643123700000|2022-01-25 15:15:00|19.67|17.8|18.9|17.1|20.25|18.32|18.72|16.93|0
1643124000000|2022-01-25 15:20:00|18.85|17.06|18.25|16.51|18.97|17.16|18.11|16.38|0
1643124300000|2022-01-25 15:25:00|18.11|16.39|19.51|17.65|19.58|17.71|17.74|16.05|0
1643124600000|2022-01-25 15:30:00|19.6|17.74|17.4|15.74|19.7|17.82|17.26|15.62|0
1643124900000|2022-01-25 15:35:00|17.48|15.82|18.25|16.51|18.3|16.55|16.11|14.51|0
1643125200000|2022-01-25 15:40:00|18.16|16.43|19.42|17.57|19.42|17.57|17.93|16.22|0
1643125500000|2022-01-25 15:45:00|19.66|17.79|18.15|16.42|20.05|18.14|16.81|15.21|0
1643125800000|2022-01-25 15:50:00|18.08|16.36|16.68|15.08|18.08|16.36|16.57|14.97|0
1643126100000|2022-01-25 15:55:00|16.74|15.14|15.81|14.21|17|15.38|15.65|14.05|0
1643126400000|2022-01-25 16:00:00|15.83|14.23|16.67|15.07|16.69|15.09|15.56|13.96|0
1643126700000|2022-01-25 16:05:00|16.65|15.05|15.89|14.29|17.1|15.47|15.44|13.84|0
1643127000000|2022-01-25 16:10:00|15.91|14.31|15.52|13.92|16.4|14.8|15.34|13.74|0
1643127300000|2022-01-25 16:15:00|15.53|13.93|16.95|15.33|17.03|15.41|15.28|13.68|0
1643127600000|2022-01-25 16:20:00|16.92|15.31|16.77|15.17|18.19|16.46|16.6|15|0
1643127900000|2022-01-25 16:25:00|16.81|15.2|16.77|15.17|17.37|15.71|16.2|14.6|0
1643128200000|2022-01-25 16:30:00|16.64|15.04|15.84|14.24|16.77|15.17|15.84|14.24|0
1643128500000|2022-01-25 16:35:00|15.8|14.2|15.96|14.36|16.03|14.43|14.97|13.37|0
1643128800000|2022-01-25 16:40:00|15.89|14.29|16.34|14.74|16.44|14.84|15.63|14.03|0
1643129100000|2022-01-25 16:45:00|16.3|14.7|16.89|15.28|16.96|15.34|16.2|14.6|0
1643129400000|2022-01-25 16:50:00|16.79|15.19|15.46|13.86|17.95|16.24|12.95|11.35|0
1643129700000|2022-01-25 16:55:00|15.48|13.88|14.02|12.42|15.48|13.88|13.93|12.33|0
1643130000000|2022-01-25 17:00:00|14.04|12.44|14.69|13.09|14.73|13.13|13.84|12.24|0
1643130300000|2022-01-25 17:05:00|14.86|13.26|15.38|13.78|15.8|14.2|14.86|13.26|0
1643130600000|2022-01-25 17:10:00|15.42|13.82|15.52|13.92|15.58|13.98|14.96|13.36|0
1643130900000|2022-01-25 17:15:00|15.5|13.9|15.22|13.62|16.01|14.41|14.43|12.83|0
1643131200000|2022-01-25 17:20:00|15.2|13.6|15.87|14.27|16.24|14.64|15.09|13.49|0
1643131500000|2022-01-25 17:25:00|15.88|14.28|15.98|14.38|16.35|14.75|15.73|14.13|0
1643131800000|2022-01-25 17:30:00|15.95|14.35|15.84|14.24|15.95|14.35|14.9|13.3|0
1643132100000|2022-01-25 17:35:00|15.83|14.23|16.05|14.45|16.23|14.63|15.79|14.19|0
1643132400000|2022-01-25 17:40:00|16.03|14.43|16.17|14.57|16.17|14.57|15.31|13.71|0
1643132700000|2022-01-25 17:45:00|16.23|14.63|15.4|13.8|16.4|14.8|15.19|13.59|0
1643133000000|2022-01-25 17:50:00|15.38|13.78|15.52|13.92|15.73|14.13|15.08|13.48|0
1643133300000|2022-01-25 17:55:00|15.49|13.89|16.15|14.55|16.15|14.55|14.96|13.36|0
1643133600000|2022-01-25 18:00:00|16.09|14.49|15.55|13.95|16.09|14.49|15.23|13.63|0
1643133900000|2022-01-25 18:05:00|15.59|13.99|15.57|13.97|15.84|14.24|15.07|13.47|0
1643134200000|2022-01-25 18:10:00|15.65|14.05|12.51|10.91|15.91|14.31|12.51|10.91|0
1643134500000|2022-01-25 18:15:00|12.56|10.96|13.97|12.37|14.08|12.48|12.4|10.8|0
1643134800000|2022-01-25 18:20:00|13.98|12.38|15.18|13.58|15.95|14.35|12.91|11.31|0
1643135100000|2022-01-25 18:25:00|15.02|13.42|14.49|12.89|15.8|14.2|13.28|11.68|0
1643135400000|2022-01-25 18:30:00|14.41|12.81|14.73|13.13|14.95|13.35|14.08|12.48|0
1643135700000|2022-01-25 18:35:00|14.81|13.21|14.83|13.23|14.98|13.38|14.26|12.66|0
1643136000000|2022-01-25 18:40:00|15.02|13.42|14.83|13.23|15.02|13.42|14.42|12.82|0
1643136300000|2022-01-25 18:45:00|14.84|13.24|15.6|14|15.72|14.12|14.6|13|0
1643136600000|2022-01-25 18:50:00|15.58|13.98|17.56|15.89|17.56|15.89|14.18|12.58|0
1643136900000|2022-01-25 18:55:00|17.54|15.87|17.84|16.14|17.87|16.17|17.06|15.43|0
1643137200000|2022-01-25 19:00:00|17.89|16.18|17.15|15.51|17.93|16.22|16.94|15.33|0
1643137500000|2022-01-25 19:05:00|17.06|15.43|16.97|15.35|17.31|15.66|16.66|15.06|0
1643137800000|2022-01-25 19:10:00|16.99|15.37|18.38|16.63|18.54|16.77|16.94|15.33|0
1643138100000|2022-01-25 19:15:00|18.43|16.67|18.8|17.01|18.84|17.05|18.29|16.54|0
1643138400000|2022-01-25 19:20:00|18.77|16.98|19.87|17.98|20.23|18.3|18.62|16.85|0
1643138700000|2022-01-25 19:25:00|19.84|17.95|19.87|17.98|20.03|18.12|19.3|17.46|0
1643139000000|2022-01-25 19:30:00|19.83|17.95|18.71|16.93|20.03|18.12|18.66|16.88|0
1643139300000|2022-01-25 19:35:00|18.88|17.08|19.98|18.08|20.08|18.17|18.86|17.06|0
1643139600000|2022-01-25 19:40:00|20.08|18.17|21.33|19.3|21.39|19.35|20.08|18.17|0
1643139900000|2022-01-25 19:45:00|21.31|19.28|21.28|19.25|21.84|19.76|21.2|19.18|0
1643140200000|2022-01-25 19:50:00|21.39|19.35|22.03|19.94|22.16|20.05|21.15|19.13|0
1643140500000|2022-01-25 19:55:00|21.84|19.76|21.71|19.64|21.87|19.79|20.87|18.88|0
1643140800000|2022-01-25 20:00:00|21.64|19.58|19.77|17.89|22.11|20|19.56|17.69|0
1643141100000|2022-01-25 20:05:00|19.78|17.9|18.73|16.95|19.78|17.9|18.52|16.75|0
1643141400000|2022-01-25 20:10:00|18.66|16.88|19.33|17.48|19.75|17.87|18.28|16.53|0
1643141700000|2022-01-25 20:15:00|19.37|17.53|20.6|18.64|20.7|18.73|19.37|17.53|0
1643142000000|2022-01-25 20:20:00|20.57|18.61|18.99|17.18|20.65|18.68|18.95|17.15|0
1643142300000|2022-01-25 20:25:00|19|17.19|17.63|15.96|19|17.19|17.46|15.8|0
1643142600000|2022-01-25 20:30:00|17.83|16.13|18.61|16.84|18.88|17.08|16.33|14.73|0
1643142900000|2022-01-25 20:35:00|18.6|16.83|19.49|17.63|19.73|17.86|17.91|16.2|0
1643143200000|2022-01-25 20:40:00|19.51|17.65|18.35|16.6|20.37|18.43|18.27|16.53|0
1643143500000|2022-01-25 20:45:00|18.44|16.68|18.01|16.3|19.12|17.3|17.71|16.03|0
1643143800000|2022-01-25 20:50:00|17.63|15.95|17.12|15.49|18.12|16.4|16.78|15.18|0
1643144100000|2022-01-25 20:55:00|17.07|15.45|16.54|14.94|17.94|16.23|16.41|14.81|0
1643144400000|2022-01-25 21:00:00|16.83|15.23|16.25|14.65|17.35|15.7|15.82|14.22|0
1643144700000|2022-01-25 21:05:00|16.29|14.69|15.38|13.78|16.29|14.69|15.2|13.6|0
1643145000000|2022-01-25 21:10:00|15.3|13.7|15.42|13.82|15.84|14.24|15.24|13.64|0
1643145300000|2022-01-25 21:15:00|15.58|13.98|15.03|13.43|15.62|14.02|14.99|13.39|0
1643145600000|2022-01-25 21:20:00|15.06|13.46|14.81|13.21|15.06|13.46|14.71|13.11|0
1643145900000|2022-01-25 21:25:00|14.82|13.22|14.69|13.09|14.85|13.25|14.49|12.89|0
1643146200000|2022-01-25 21:30:00|14.61|13.01|14.07|12.47|14.74|13.14|13.95|12.35|0
1643146500000|2022-01-25 21:35:00|14.06|12.46|14.26|12.66|14.34|12.74|14.04|12.44|0
1643146800000|2022-01-25 21:40:00|14.27|12.67|14.07|12.47|14.31|12.71|14.05|12.45|0
1643147100000|2022-01-25 21:45:00|14.09|12.49|13.48|11.88|14.24|12.64|13.38|11.78|0
1643147400000|2022-01-25 21:50:00|13.53|11.93|13.27|11.67|13.53|11.93|12.78|11.18|0
1643147700000|2022-01-25 21:55:00|13.29|11.69|13.35|11.75|13.57|11.97|13.05|11.45|0
1643148000000|2022-01-25 22:00:00|13.34|11.74|13.23|11.63|13.34|11.74|13.2|11.6|0
1643148300000|2022-01-25 22:05:00|13.22|11.62|13.26|11.66|13.28|11.68|13.22|11.62|0
1643148600000|2022-01-25 22:10:00|13.25|11.65|13.31|11.71|13.35|11.75|13.25|11.65|0
1643148900000|2022-01-25 22:15:00|13.32|11.72|13.23|11.63|13.33|11.73|13.23|11.63|0
1643149200000|2022-01-25 22:20:00|13.25|11.65|13.29|11.69|13.29|11.69|13.19|11.59|0
1643149500000|2022-01-25 22:25:00|13.3|11.7|13.29|11.69|13.32|11.72|13.29|11.69|0
1643149800000|2022-01-25 22:30:00|13.28|11.68|13.47|11.87|13.47|11.87|13.28|11.68|0
1643150100000|2022-01-25 22:35:00|13.48|11.88|13.53|11.93|13.56|11.96|13.48|11.88|0
1643150400000|2022-01-25 22:40:00|13.55|11.95|13.56|11.96|13.61|12.01|13.54|11.94|0
1643150700000|2022-01-25 22:45:00|13.57|11.97|13.55|11.95|13.59|11.99|13.51|11.91|0
1643151000000|2022-01-25 22:50:00|13.56|11.96|13.55|11.95|13.56|11.96|13.54|11.94|0
1643151300000|2022-01-25 22:55:00|13.57|11.97|13.63|12.03|13.63|12.03|13.57|11.97|0
1643151600000|2022-01-25 23:00:00|13.62|12.02|14.52|12.92|14.61|13.01|13.62|12.02|0
1643151900000|2022-01-25 23:05:00|14.58|12.98|15.44|13.84|15.52|13.92|14.41|12.81|0
1643152200000|2022-01-25 23:10:00|15.39|13.79|16.16|14.56|16.29|14.69|15.34|13.74|0
1643152500000|2022-01-25 23:15:00|16.14|14.54|16.39|14.79|16.49|14.89|15.79|14.19|0
1643152800000|2022-01-25 23:20:00|16.35|14.75|16.43|14.83|16.43|14.83|16.17|14.57|0
1643153100000|2022-01-25 23:25:00|16.42|14.82|16.78|15.18|16.83|15.23|15.94|14.34|0
1643153400000|2022-01-25 23:30:00|16.74|15.14|16.7|15.1|17.28|15.63|16.59|14.99|0
1643153700000|2022-01-25 23:35:00|16.76|15.16|16.74|15.14|16.87|15.26|16.6|15|0
1643154000000|2022-01-25 23:40:00|16.72|15.12|17.6|15.92|17.8|16.11|16.71|15.11|0
1643154300000|2022-01-25 23:45:00|17.57|15.9|18.16|16.43|18.54|16.77|17.57|15.9|0
1643154600000|2022-01-25 23:50:00|18.18|16.45|18.31|16.57|18.83|17.03|17.88|16.18|0
1643154900000|2022-01-25 23:55:00|18.34|16.59|17.82|16.12|18.37|16.62|17.64|15.96|0
1643155200000|2022-01-26 00:00:00|17.84|16.14|17.06|15.44|17.93|16.23|17|15.38|0
1643155500000|2022-01-26 00:05:00|17.08|15.45|17.25|15.61|17.38|15.72|16.96|15.35|0
1643155800000|2022-01-26 00:10:00|17.24|15.6|17.61|15.93|17.92|16.21|17.15|15.52|0
1643156100000|2022-01-26 00:15:00|17.65|15.97|16.52|14.92|17.82|16.12|16.52|14.92|0
1643156400000|2022-01-26 00:20:00|16.59|14.99|16.61|15.01|16.74|15.14|16.34|14.74|0
1643156700000|2022-01-26 00:25:00|16.67|15.07|16.32|14.72|17.11|15.48|16.32|14.72|0
1643157000000|2022-01-26 00:30:00|16.39|14.79|17.13|15.5|17.15|15.52|15.99|14.39|0
1643157300000|2022-01-26 00:35:00|17.1|15.48|17.24|15.6|17.44|15.78|16.79|15.19|0
1643157600000|2022-01-26 00:40:00|17.26|15.62|16.69|15.09|17.26|15.62|16.57|14.97|0
1643157900000|2022-01-26 00:45:00|16.68|15.08|16.89|15.28|17.06|15.43|16.62|15.02|0
1643158200000|2022-01-26 00:50:00|16.87|15.26|16.54|14.94|17|15.38|16.54|14.94|0
1643158500000|2022-01-26 00:55:00|16.5|14.9|16.5|14.9|16.83|15.23|16.33|14.73|0
1643158800000|2022-01-26 01:00:00|16.45|14.85|16.67|15.07|16.67|15.07|16.24|14.64|0
1643159100000|2022-01-26 01:05:00|16.68|15.08|16.93|15.32|17.14|15.51|16.68|15.08|0
1643159400000|2022-01-26 01:10:00|16.9|15.29|16.27|14.67|17.02|15.4|16.19|14.59|0
1643159700000|2022-01-26 01:15:00|16.21|14.61|16.49|14.89|16.72|15.12|16.19|14.59|0
1643160000000|2022-01-26 01:20:00|16.47|14.87|16.97|15.36|17.07|15.45|16.47|14.87|0
1643160300000|2022-01-26 01:25:00|16.91|15.3|17.06|15.44|17.12|15.49|16.86|15.26|0
1643160600000|2022-01-26 01:30:00|17.07|15.45|16.88|15.27|17.1|15.47|16.62|15.02|0
1643160900000|2022-01-26 01:35:00|16.9|15.29|17.14|15.51|17.25|15.61|16.55|14.95|0
1643161200000|2022-01-26 01:40:00|17.16|15.53|16.83|15.22|17.25|15.61|16.77|15.17|0
1643161500000|2022-01-26 01:45:00|16.89|15.28|17.18|15.55|17.29|15.65|16.84|15.23|0
1643161800000|2022-01-26 01:50:00|17.16|15.52|17.03|15.41|17.29|15.65|16.93|15.32|0
1643162100000|2022-01-26 01:55:00|17.05|15.42|17.55|15.88|17.77|16.08|17.03|15.41|0
1643162400000|2022-01-26 02:00:00|17.57|15.89|17.61|15.93|17.82|16.12|17.47|15.81|0
1643162700000|2022-01-26 02:05:00|17.65|15.96|17.8|16.1|17.94|16.23|17.61|15.93|0
1643163000000|2022-01-26 02:10:00|17.73|16.04|17.84|16.14|17.96|16.25|17.71|16.03|0
1643163300000|2022-01-26 02:15:00|17.91|16.2|17.85|16.15|17.91|16.2|17.63|15.95|0
1643163600000|2022-01-26 02:20:00|17.86|16.16|18.03|16.31|18.22|16.49|17.77|16.08|0
1643163900000|2022-01-26 02:25:00|18.01|16.3|17.93|16.22|18.01|16.3|17.8|16.11|0
1643164200000|2022-01-26 02:30:00|17.92|16.21|17.85|16.15|18.05|16.33|17.79|16.1|0
1643164500000|2022-01-26 02:35:00|17.86|16.16|17.65|15.97|17.86|16.16|17.64|15.96|0
1643164800000|2022-01-26 02:40:00|17.66|15.98|17.47|15.8|17.71|16.02|17.44|15.78|0
1643165100000|2022-01-26 02:45:00|17.45|15.79|17.58|15.91|17.6|15.93|17.44|15.78|0
1643165400000|2022-01-26 02:50:00|17.6|15.93|17.58|15.91|17.6|15.93|17.5|15.83|0
1643165700000|2022-01-26 02:55:00|17.57|15.89|17.26|15.62|17.6|15.93|17.17|15.53|0
1643166000000|2022-01-26 03:00:00|17.21|15.58|17.55|15.88|17.58|15.9|17.21|15.58|0
1643166300000|2022-01-26 03:05:00|17.58|15.9|17.88|16.17|18.11|16.39|17.54|15.87|0
1643166600000|2022-01-26 03:10:00|17.85|16.15|17.73|16.04|17.96|16.25|17.71|16.03|0
1643166900000|2022-01-26 03:15:00|17.71|16.03|17.88|16.17|17.92|16.22|17.62|15.94|0
1643167200000|2022-01-26 03:20:00|17.92|16.22|17.97|16.26|18.05|16.33|17.79|16.1|0
1643167500000|2022-01-26 03:25:00|17.98|16.27|17.75|16.06|18|16.29|17.67|15.98|0
1643167800000|2022-01-26 03:30:00|17.73|16.05|18.27|16.53|18.3|16.55|17.73|16.05|0
1643168100000|2022-01-26 03:35:00|18.3|16.55|18.08|16.36|18.34|16.6|18.08|16.36|0
1643168400000|2022-01-26 03:40:00|18.11|16.38|18.22|16.49|18.22|16.49|18.06|16.34|0
1643168700000|2022-01-26 03:45:00|18.25|16.51|18.36|16.61|18.44|16.68|18.13|16.4|0
1643169000000|2022-01-26 03:50:00|18.38|16.63|18.32|16.57|18.63|16.85|18.24|16.51|0
1643169300000|2022-01-26 03:55:00|18.34|16.59|18.34|16.59|18.43|16.68|18.29|16.55|0
1643169600000|2022-01-26 04:00:00|18.36|16.61|17.95|16.24|18.53|16.76|17.95|16.24|0
1643169900000|2022-01-26 04:05:00|17.98|16.27|18.05|16.33|18.09|16.37|17.84|16.14|0
1643170200000|2022-01-26 04:10:00|18.02|16.3|18.24|16.5|18.24|16.5|18.01|16.29|0
1643170500000|2022-01-26 04:15:00|18.22|16.48|18.17|16.44|18.24|16.5|18.05|16.33|0
1643170800000|2022-01-26 04:20:00|18.15|16.42|18.14|16.42|18.22|16.48|18.06|16.34|0
1643171100000|2022-01-26 04:25:00|18.13|16.41|18.2|16.47|18.24|16.5|17.93|16.23|0
1643171400000|2022-01-26 04:30:00|18.21|16.48|18.19|16.46|18.25|16.51|18.08|16.36|0
1643171700000|2022-01-26 04:35:00|18.2|16.47|18.07|16.35|18.2|16.47|17.93|16.22|0
1643172000000|2022-01-26 04:40:00|18.11|16.38|18.01|16.3|18.17|16.44|17.91|16.2|0
1643172300000|2022-01-26 04:45:00|18|16.29|18.08|16.36|18.14|16.41|17.91|16.2|0
1643172600000|2022-01-26 04:50:00|18.07|16.35|18.06|16.34|18.09|16.37|18.01|16.29|0
1643172900000|2022-01-26 04:55:00|18.05|16.33|18.28|16.54|18.3|16.56|17.96|16.25|0
1643173200000|2022-01-26 05:00:00|18.27|16.53|18.15|16.42|18.3|16.56|18.07|16.35|0
1643173500000|2022-01-26 05:05:00|18.14|16.41|17.96|16.25|18.21|16.47|17.81|16.11|0
1643173800000|2022-01-26 05:10:00|17.98|16.27|17.62|15.95|17.98|16.27|17.6|15.92|0
1643174100000|2022-01-26 05:15:00|17.6|15.92|17.39|15.74|17.7|16.02|17.35|15.7|0
1643174400000|2022-01-26 05:20:00|17.37|15.72|17.26|15.61|17.42|15.76|17.21|15.57|0
1643174700000|2022-01-26 05:25:00|17.28|15.63|17.72|16.04|17.74|16.05|17.28|15.63|0
1643175000000|2022-01-26 05:30:00|17.71|16.03|17.65|15.97|17.88|16.17|17.61|15.93|0
1643175300000|2022-01-26 05:35:00|17.67|15.98|17.76|16.07|17.87|16.17|17.67|15.98|0
1643175600000|2022-01-26 05:40:00|17.78|16.09|17.73|16.04|17.83|16.13|17.66|15.98|0
1643175900000|2022-01-26 05:45:00|17.76|16.07|17.9|16.19|17.92|16.21|17.61|15.93|0
1643176200000|2022-01-26 05:50:00|17.91|16.2|18.03|16.32|18.03|16.32|17.84|16.14|0
1643176500000|2022-01-26 05:55:00|18.05|16.33|17.49|15.83|18.15|16.42|17.47|15.81|0
1643176800000|2022-01-26 06:00:00|17.44|15.78|17.77|16.08|17.77|16.08|17.32|15.67|0
1643177100000|2022-01-26 06:05:00|17.71|16.03|17.59|15.91|17.83|16.13|17.53|15.86|0
1643177400000|2022-01-26 06:10:00|17.62|15.94|17.42|15.76|17.64|15.96|17.39|15.73|0
1643177700000|2022-01-26 06:15:00|17.48|15.82|17.57|15.9|17.61|15.93|17.38|15.72|0
1643178000000|2022-01-26 06:20:00|17.58|15.91|17.65|15.97|17.77|16.08|17.58|15.91|0
1643178300000|2022-01-26 06:25:00|17.66|15.98|17.62|15.94|17.71|16.02|17.55|15.88|0
1643178600000|2022-01-26 06:30:00|17.64|15.96|17.37|15.72|17.69|16|17.27|15.63|0
1643178900000|2022-01-26 06:35:00|17.4|15.74|17.66|15.98|17.66|15.98|17.36|15.71|0
1643179200000|2022-01-26 06:40:00|17.67|15.99|17.56|15.88|17.67|15.99|17.5|15.83|0
1643179500000|2022-01-26 06:45:00|17.57|15.89|17.53|15.86|17.57|15.89|17.39|15.74|0
1643179800000|2022-01-26 06:50:00|17.52|15.85|17.12|15.49|17.54|15.87|17.12|15.49|0
1643180100000|2022-01-26 06:55:00|17.2|15.56|17.15|15.52|17.26|15.61|16.98|15.36|0
1643180400000|2022-01-26 07:00:00|17.22|15.58|16.44|14.84|17.45|15.79|16.38|14.78|0
1643180700000|2022-01-26 07:05:00|16.45|14.85|16.47|14.87|16.5|14.9|16.28|14.68|0
1643181000000|2022-01-26 07:10:00|16.48|14.88|16.25|14.65|16.59|14.99|16.03|14.43|0
1643181300000|2022-01-26 07:15:00|16.13|14.53|15.86|14.26|16.17|14.57|15.86|14.26|0
1643181600000|2022-01-26 07:20:00|15.88|14.28|15.97|14.37|16.12|14.52|15.88|14.28|0
1643181900000|2022-01-26 07:25:00|16.04|14.44|16.19|14.59|16.19|14.59|15.9|14.3|0
1643182200000|2022-01-26 07:30:00|16.22|14.62|16.53|14.93|16.6|15|16.17|14.57|0
1643182500000|2022-01-26 07:35:00|16.52|14.92|16.87|15.26|16.88|15.27|16.52|14.92|0
1643182800000|2022-01-26 07:40:00|16.86|15.25|16.9|15.29|16.93|15.31|16.72|15.12|0
1643183100000|2022-01-26 07:45:00|16.89|15.28|16.76|15.16|16.97|15.35|16.68|15.08|0
1643183400000|2022-01-26 07:50:00|16.81|15.21|17.17|15.54|17.18|15.55|16.77|15.17|0
1643183700000|2022-01-26 07:55:00|17.19|15.56|18.06|16.34|18.32|16.58|16.97|15.35|0
1643184000000|2022-01-26 08:00:00|18.07|16.35|18.97|17.16|18.97|17.16|18.03|16.31|0
1643184300000|2022-01-26 08:05:00|18.92|17.12|18.87|17.08|19.84|17.95|18.61|16.84|0
1643184600000|2022-01-26 08:10:00|19.07|17.25|19.39|17.54|19.54|17.68|19.05|17.23|0
1643184900000|2022-01-26 08:15:00|19.32|17.48|19.41|17.57|19.55|17.69|19.29|17.45|0
1643185200000|2022-01-26 08:20:00|19.4|17.55|19.79|17.91|20.15|18.23|19.4|17.55|0
1643185500000|2022-01-26 08:25:00|19.82|17.93|20.09|18.18|20.35|18.41|19.79|17.91|0
1643185800000|2022-01-26 08:30:00|20.12|18.2|20.12|18.2|20.56|18.6|20.09|18.18|0
1643186100000|2022-01-26 08:35:00|20.17|18.25|19.97|18.06|20.51|18.55|19.42|17.57|0
1643186400000|2022-01-26 08:40:00|19.99|18.09|19.84|17.95|20.2|18.27|19.76|17.88|0
1643186700000|2022-01-26 08:45:00|19.91|18.02|19.76|17.88|19.94|18.04|19.32|17.48|0
1643187000000|2022-01-26 08:50:00|19.73|17.85|19.52|17.66|19.81|17.92|19.33|17.49|0
1643187300000|2022-01-26 08:55:00|19.46|17.6|19.61|17.74|19.75|17.87|19.21|17.38|0
1643187600000|2022-01-26 09:00:00|19.47|17.62|20.13|18.21|20.61|18.65|19.42|17.57|0
1643187900000|2022-01-26 09:05:00|20.09|18.18|20.74|18.77|20.74|18.77|19.99|18.09|0
1643188200000|2022-01-26 09:10:00|20.72|18.74|20.87|18.89|21.15|19.14|20.68|18.71|0
1643188500000|2022-01-26 09:15:00|20.93|18.93|21.2|19.18|22.32|20.2|20.73|18.75|0
1643188800000|2022-01-26 09:20:00|21.19|19.17|21.77|19.7|21.77|19.7|20.8|18.82|0
1643189100000|2022-01-26 09:25:00|21.74|19.67|21.31|19.28|21.88|19.8|21.28|19.25|0
1643189400000|2022-01-26 09:30:00|21.34|19.3|21.33|19.3|21.8|19.72|21.13|19.12|0
1643189700000|2022-01-26 09:35:00|21.35|19.31|22.07|19.97|22.21|20.09|21.15|19.13|0
1643190000000|2022-01-26 09:40:00|22.06|19.96|22.38|20.24|22.39|20.26|21.85|19.77|0
1643190300000|2022-01-26 09:45:00|22.42|20.28|22|19.9|22.52|20.37|21.96|19.87|0
1643190600000|2022-01-26 09:50:00|22.01|19.92|21.74|19.67|22.12|20.02|21.71|19.64|0
1643190900000|2022-01-26 09:55:00|21.72|19.65|21.52|19.47|21.79|19.72|21.29|19.26|0
1643191200000|2022-01-26 10:00:00|21.5|19.46|21.09|19.08|21.5|19.46|20.62|18.66|0
1643191500000|2022-01-26 10:05:00|21.06|19.05|21.43|19.39|22.16|20.05|20.77|18.79|0
1643191800000|2022-01-26 10:10:00|21.46|19.42|21.84|19.76|21.98|19.88|21.45|19.4|0
1643192100000|2022-01-26 10:15:00|21.87|19.78|21.7|19.63|22.11|20.01|21.7|19.63|0
1643192400000|2022-01-26 10:20:00|21.73|19.66|22.08|19.98|22.39|20.26|21.59|19.54|0
1643192700000|2022-01-26 10:25:00|22.06|19.96|22|19.9|22.06|19.96|21.78|19.71|0
1643193000000|2022-01-26 10:30:00|22.01|19.92|22.44|20.3|22.55|20.41|21.97|19.88|0
1643193300000|2022-01-26 10:35:00|22.46|20.32|22.58|20.43|22.81|20.63|22.43|20.29|0
1643193600000|2022-01-26 10:40:00|22.55|20.41|22.51|20.37|22.83|20.66|22.47|20.33|0
1643193900000|2022-01-26 10:45:00|22.5|20.35|22.95|20.76|22.99|20.8|22.47|20.33|0
1643194200000|2022-01-26 10:50:00|22.92|20.74|22.92|20.73|23.09|20.89|22.86|20.68|0
1643194500000|2022-01-26 10:55:00|22.89|20.71|22.63|20.48|23|20.81|22.58|20.43|0
1643194800000|2022-01-26 11:00:00|22.65|20.49|22.37|20.24|23.87|21.67|22.14|20.03|0
1643195100000|2022-01-26 11:05:00|22.35|20.22|21.91|19.82|22.35|20.22|21.91|19.82|0
1643195400000|2022-01-26 11:10:00|21.85|19.77|21.96|19.87|22.04|19.95|21.77|19.7|0
1643195700000|2022-01-26 11:15:00|21.86|19.78|22.38|20.25|22.38|20.25|21.86|19.78|0
1643196000000|2022-01-26 11:20:00|22.24|20.12|21.93|19.84|22.32|20.2|21.9|19.82|0
1643196300000|2022-01-26 11:25:00|21.96|19.87|21.63|19.57|22|19.9|21.52|19.47|0
1643196600000|2022-01-26 11:30:00|21.67|19.6|22.26|20.14|22.33|20.21|21.56|19.51|0
1643196900000|2022-01-26 11:35:00|22.29|20.17|22.57|20.42|22.6|20.45|22.29|20.17|0
1643197200000|2022-01-26 11:40:00|22.54|20.4|22.43|20.29|22.71|20.55|22.37|20.24|0
1643197500000|2022-01-26 11:45:00|22.47|20.33|22.54|20.39|22.6|20.45|22.26|20.14|0
1643197800000|2022-01-26 11:50:00|22.51|20.37|22.65|20.5|22.88|20.7|22.49|20.34|0
1643198100000|2022-01-26 11:55:00|22.68|20.52|23|20.81|23.02|20.83|22.48|20.34|0
1643198400000|2022-01-26 12:00:00|22.97|20.78|22.1|20|23.02|20.83|21.98|19.89|0
1643198700000|2022-01-26 12:05:00|22.09|19.99|22.12|20.01|22.37|20.24|21.96|19.87|0
1643199000000|2022-01-26 12:10:00|22.1|20|21.59|19.54|22.17|20.06|21.59|19.54|0
1643199300000|2022-01-26 12:15:00|21.62|19.56|21.29|19.26|21.7|19.63|21.16|19.14|0
1643199600000|2022-01-26 12:20:00|21.26|19.24|20.94|18.95|21.51|19.46|20.9|18.91|0
1643199900000|2022-01-26 12:25:00|21.05|19.04|21.64|19.58|21.64|19.58|21.02|19.02|0
1643200200000|2022-01-26 12:30:00|21.67|19.61|22.11|20|22.14|20.03|21.48|19.43|0
1643200500000|2022-01-26 12:35:00|22.14|20.03|22.25|20.13|22.39|20.26|22.06|19.95|0
1643200800000|2022-01-26 12:40:00|22.28|20.16|21.63|19.57|22.28|20.16|21.53|19.48|0
1643201100000|2022-01-26 12:45:00|21.64|19.58|21.49|19.44|21.83|19.75|21.42|19.38|0
1643201400000|2022-01-26 12:50:00|21.59|19.53|22.08|19.98|22.16|20.05|21.59|19.53|0
1643201700000|2022-01-26 12:55:00|22.11|20|21.9|19.81|22.25|20.13|21.9|19.81|0
1643202000000|2022-01-26 13:00:00|21.99|19.9|22.95|20.76|22.99|20.8|21.8|19.73|0
1643202300000|2022-01-26 13:05:00|22.92|20.74|22.81|20.63|22.95|20.76|22.61|20.46|0
1643202600000|2022-01-26 13:10:00|22.85|20.67|22.58|20.43|22.89|20.71|22.52|20.38|0
1643202900000|2022-01-26 13:15:00|22.61|20.45|22.11|20.01|23.43|21.23|21.97|19.88|0
1643203200000|2022-01-26 13:20:00|22.06|19.96|22.93|20.75|22.93|20.75|22.01|19.92|0
1643203500000|2022-01-26 13:25:00|22.96|20.78|22.75|20.58|23.13|20.93|22.75|20.58|0
1643203800000|2022-01-26 13:30:00|22.65|20.49|22.31|20.18|23.08|20.88|22.19|20.08|0
1643204100000|2022-01-26 13:35:00|22.29|20.17|22.08|19.98|22.57|20.42|22.01|19.91|0
1643204400000|2022-01-26 13:40:00|22.14|20.03|21.97|19.88|22.37|20.24|21.86|19.78|0
1643204700000|2022-01-26 13:45:00|21.98|19.89|22.22|20.1|22.39|20.26|21.86|19.78|0
1643205000000|2022-01-26 13:50:00|22.16|20.05|22.53|20.38|22.74|20.57|21.94|19.85|0
1643205300000|2022-01-26 13:55:00|22.55|20.41|22.92|20.74|22.95|20.76|22.5|20.35|0
1643205600000|2022-01-26 14:00:00|22.94|20.75|22.24|20.12|23.23|21.03|22.24|20.12|0
1643205900000|2022-01-26 14:05:00|22.21|20.1|22.13|20.02|22.4|20.26|21.87|19.78|0
1643206200000|2022-01-26 14:10:00|22.07|19.97|21.84|19.76|22.13|20.02|21.72|19.65|0
1643206500000|2022-01-26 14:15:00|21.77|19.7|21.5|19.45|21.96|19.87|21.44|19.4|0
1643206800000|2022-01-26 14:20:00|21.47|19.42|21.39|19.35|21.8|19.72|21.33|19.3|0
1643207100000|2022-01-26 14:25:00|21.4|19.36|22.5|20.36|22.52|20.37|21.4|19.36|0
1643207400000|2022-01-26 14:30:00|22.53|20.39|20.95|18.96|22.8|20.63|20.9|18.91|0
1643207700000|2022-01-26 14:35:00|20.21|18.28|22.09|19.99|22.45|20.32|20.21|18.28|0
1643208000000|2022-01-26 14:40:00|21.87|19.79|21.64|19.58|22.12|20.01|21.17|19.15|0
1643208300000|2022-01-26 14:45:00|21.79|19.71|23.65|21.45|23.9|21.7|21.79|19.71|0
1643208600000|2022-01-26 14:50:00|23.68|21.48|23.98|21.78|24.23|22.03|22.46|20.32|0
1643208900000|2022-01-26 14:55:00|24.03|21.83|23.62|21.42|24.03|21.83|22.98|20.79|0
1643209200000|2022-01-26 15:00:00|23.75|21.55|24.78|22.58|25.07|22.87|23.25|21.05|0
1643209500000|2022-01-26 15:05:00|24.75|22.55|24.29|22.09|24.95|22.75|23.92|21.72|0
1643209800000|2022-01-26 15:10:00|24.24|22.04|22.79|20.62|24.29|22.09|22.59|20.44|0
1643210100000|2022-01-26 15:15:00|22.82|20.65|23.11|20.91|23.13|20.93|21.73|19.66|0
1643210400000|2022-01-26 15:20:00|23.08|20.88|21.75|19.68|23.33|21.13|21.73|19.66|0
1643210700000|2022-01-26 15:25:00|21.7|19.63|20.98|18.98|21.7|19.63|19.19|17.36|0
1643211000000|2022-01-26 15:30:00|22.04|19.94|21.88|19.8|22.34|20.21|21.01|19.01|0
1643211300000|2022-01-26 15:35:00|21.84|19.76|21.17|19.15|22.28|20.16|21.17|19.15|0
1643211600000|2022-01-26 15:40:00|21.3|19.27|20.77|18.79|21.98|19.89|20.59|18.63|0
1643211900000|2022-01-26 15:45:00|20.69|18.72|21.41|19.37|21.57|19.52|20.54|18.58|0
1643212200000|2022-01-26 15:50:00|21.36|19.32|21.57|19.51|21.95|19.86|21.24|19.21|0
1643212500000|2022-01-26 15:55:00|21.7|19.64|22.41|20.28|22.75|20.58|21.18|19.16|0
1643212800000|2022-01-26 16:00:00|22.47|20.33|22.08|19.98|22.47|20.33|21.57|19.51|0
1643213100000|2022-01-26 16:05:00|22.06|19.95|23.45|21.25|23.58|21.38|22|19.91|0
1643213400000|2022-01-26 16:10:00|23.4|21.2|23.96|21.76|24.13|21.93|23.28|21.08|0
1643213700000|2022-01-26 16:15:00|24.02|21.82|23.22|21.02|24.05|21.85|22.89|20.71|0
1643214000000|2022-01-26 16:20:00|23.31|21.11|23.69|21.49|24.08|21.88|23.03|20.84|0
1643214300000|2022-01-26 16:25:00|23.72|21.52|22.12|20.01|24.89|22.69|22.06|19.96|0
1643214600000|2022-01-26 16:30:00|22.19|20.07|22.26|20.14|22.75|20.59|21.76|19.69|0
1643214900000|2022-01-26 16:35:00|22.23|20.11|22.06|19.96|22.45|20.32|21.59|19.54|0
1643215200000|2022-01-26 16:40:00|22.16|20.05|22.62|20.47|22.94|20.75|22.16|20.05|0
1643215500000|2022-01-26 16:45:00|22.65|20.49|22.03|19.93|22.94|20.75|21.86|19.78|0
1643215800000|2022-01-26 16:50:00|22.04|19.94|22.09|19.98|22.25|20.13|21.16|19.14|0
1643216100000|2022-01-26 16:55:00|22.06|19.96|22.14|20.03|22.56|20.41|21.81|19.73|0
1643216400000|2022-01-26 17:00:00|22.31|20.18|22.31|20.18|22.88|20.7|22.03|19.93|0
1643216700000|2022-01-26 17:05:00|22.28|20.16|21.54|19.49|22.48|20.34|21.07|19.06|0
1643217000000|2022-01-26 17:10:00|21.53|19.48|21.86|19.78|22.11|20.01|21.12|19.11|0
1643217300000|2022-01-26 17:15:00|21.8|19.73|21.83|19.75|22.14|20.03|21.64|19.58|0
1643217600000|2022-01-26 17:20:00|21.61|19.55|21.47|19.43|21.91|19.83|21.33|19.3|0
1643217900000|2022-01-26 17:25:00|21.53|19.48|21.9|19.81|21.94|19.85|21.44|19.4|0
1643218200000|2022-01-26 17:30:00|21.91|19.83|21.8|19.72|22|19.9|21.44|19.4|0
1643218500000|2022-01-26 17:35:00|21.79|19.71|20.48|18.53|22.19|20.08|20.27|18.34|0
1643218800000|2022-01-26 17:40:00|20.47|18.52|21.17|19.16|21.21|19.19|20.47|18.52|0
1643219100000|2022-01-26 17:45:00|21.16|19.14|21.02|19.02|21.19|19.17|20.67|18.7|0
1643219400000|2022-01-26 17:50:00|21.03|19.03|20.94|18.94|21.08|19.07|20.61|18.65|0
1643219700000|2022-01-26 17:55:00|21.02|19.02|21.02|19.02|21.16|19.14|20.91|18.92|0
1643220000000|2022-01-26 18:00:00|21.05|19.04|19.56|17.7|21.05|19.04|19.33|17.49|0
1643220300000|2022-01-26 18:05:00|19.53|17.67|20.06|18.15|20.08|18.17|19.3|17.46|0
1643220600000|2022-01-26 18:10:00|20|18.09|21.27|19.24|21.27|19.24|19.87|17.98|0
1643220900000|2022-01-26 18:15:00|21.21|19.19|20.8|18.82|21.32|19.29|20.62|18.65|0
1643221200000|2022-01-26 18:20:00|20.72|18.75|20.31|18.38|20.78|18.8|19.96|18.06|0
1643221500000|2022-01-26 18:25:00|20.4|18.46|20.98|18.99|21.17|19.16|20.32|18.39|0
1643221800000|2022-01-26 18:30:00|20.88|18.89|20.85|18.86|21.31|19.28|20.66|18.69|0
1643222100000|2022-01-26 18:35:00|20.83|18.85|20.74|18.76|21.01|19.01|20.55|18.6|0
1643222400000|2022-01-26 18:40:00|20.77|18.79|20.98|18.98|21.12|19.11|20.55|18.6|0
1643222700000|2022-01-26 18:45:00|20.93|18.93|20.82|18.84|20.98|18.98|20.55|18.59|0
1643223000000|2022-01-26 18:50:00|20.79|18.81|21.31|19.28|21.36|19.33|20.58|18.62|0
1643223300000|2022-01-26 18:55:00|21.25|19.23|20.03|18.12|21.25|19.23|18.93|17.13|0
1643223600000|2022-01-26 19:00:00|20.11|18.19|22.2|20.09|23.69|21.49|20.11|18.19|0
1643223900000|2022-01-26 19:05:00|21.96|19.87|21.78|19.7|23.65|21.45|21.78|19.7|0
1643224200000|2022-01-26 19:10:00|21.89|19.81|18.84|17.05|22.57|20.42|18.33|16.58|0
1643224500000|2022-01-26 19:15:00|18.77|16.98|20.91|18.92|21.34|19.31|17.99|16.28|0
1643224800000|2022-01-26 19:20:00|20.96|18.96|21.28|19.26|21.47|19.43|20.27|18.34|0
1643225100000|2022-01-26 19:25:00|21.32|19.29|22.07|19.97|23.72|21.52|21.31|19.28|0
1643225400000|2022-01-26 19:30:00|22.06|19.96|19.13|17.31|22.18|20.07|18.9|17.1|0
1643225700000|2022-01-26 19:35:00|19.38|17.53|20.73|18.76|21.58|19.53|18.56|16.79|0
1643226000000|2022-01-26 19:40:00|20.64|18.67|17.33|15.68|20.94|18.94|17.33|15.68|0
1643226300000|2022-01-26 19:45:00|17.18|15.55|17.39|15.73|18.11|16.38|13.22|11.62|0
1643226600000|2022-01-26 19:50:00|17.54|15.87|17.43|15.77|18.27|16.53|16.45|14.85|0
1643226900000|2022-01-26 19:55:00|17.37|15.72|17.82|16.12|17.82|16.12|16.74|15.14|0
1643227200000|2022-01-26 20:00:00|17.43|15.77|18.04|16.33|18.09|16.37|14.31|12.71|0
1643227500000|2022-01-26 20:05:00|17.95|16.24|15.86|14.26|17.95|16.24|15.86|14.26|0
1643227800000|2022-01-26 20:10:00|15.75|14.15|16.27|14.67|17.83|16.13|15.75|14.15|0
1643228100000|2022-01-26 20:15:00|16.25|14.65|15.9|14.3|16.87|15.27|15.7|14.1|0
1643228400000|2022-01-26 20:20:00|15.96|14.36|15.62|14.02|16.19|14.59|14.82|13.22|0
1643228700000|2022-01-26 20:25:00|15.65|14.05|16.75|15.15|18.07|16.35|15.21|13.61|0
1643229000000|2022-01-26 20:30:00|16.71|15.11|15.7|14.1|17.19|15.55|15.67|14.07|0
1643229300000|2022-01-26 20:35:00|15.74|14.14|15.96|14.36|16.57|14.97|14.89|13.29|0
1643229600000|2022-01-26 20:40:00|15.92|14.32|16.47|14.87|17.47|15.8|15.4|13.8|0
1643229900000|2022-01-26 20:45:00|16.57|14.97|16.38|14.78|17.59|15.92|15.6|14|0
1643230200000|2022-01-26 20:50:00|16.24|14.64|19.53|17.67|19.53|17.67|15.9|14.3|0
1643230500000|2022-01-26 20:55:00|19.57|17.7|18.5|16.74|19.71|17.84|17.88|16.18|0
1643230800000|2022-01-26 21:00:00|18.67|16.89|18.77|16.98|18.97|17.17|18.25|16.51|0
1643231100000|2022-01-26 21:05:00|18.76|16.97|17.36|15.71|19.19|17.36|16.91|15.3|0
1643231400000|2022-01-26 21:10:00|17.22|15.58|16.95|15.34|17.29|15.64|16.74|15.14|0
1643231700000|2022-01-26 21:15:00|17.16|15.53|17.34|15.69|17.45|15.79|16.85|15.25|0
1643232000000|2022-01-26 21:20:00|17.32|15.67|17.25|15.61|17.45|15.79|17.05|15.43|0
1643232300000|2022-01-26 21:25:00|17.29|15.65|17.46|15.8|17.55|15.88|17.16|15.53|0
1643232600000|2022-01-26 21:30:00|17.48|15.82|17.18|15.54|17.48|15.82|17.15|15.51|0
1643232900000|2022-01-26 21:35:00|17.19|15.55|16.96|15.34|17.19|15.55|16.72|15.12|0
1643233200000|2022-01-26 21:40:00|16.97|15.35|17.54|15.87|17.54|15.87|16.86|15.25|0
1643233500000|2022-01-26 21:45:00|17.55|15.88|17.74|16.05|18|16.29|17.38|15.72|0
1643233800000|2022-01-26 21:50:00|17.73|16.04|17.85|16.15|17.88|16.17|17.39|15.73|0
1643234100000|2022-01-26 21:55:00|17.86|16.16|17.78|16.09|18|16.29|17.72|16.03|0
1643234400000|2022-01-26 22:00:00|17.77|16.08|17.75|16.06|17.86|16.16|17.75|16.06|0
1643234700000|2022-01-26 22:05:00|17.76|16.07|17.83|16.13|17.83|16.13|17.74|16.05|0
1643235000000|2022-01-26 22:10:00|17.86|16.14|17.89|16.19|17.9|16.2|17.82|16.13|0
1643235300000|2022-01-26 22:15:00|17.9|16.2|18.03|16.31|18.04|16.32|17.89|16.19|0
1643235600000|2022-01-26 22:20:00|18.02|16.29|18.21|16.48|18.26|16.52|18.01|16.29|0
1643235900000|2022-01-26 22:25:00|18.23|16.5|18.15|16.42|18.3|16.55|18.14|16.41|0
1643236200000|2022-01-26 22:30:00|18.14|16.43|18.2|16.47|18.21|16.47|18.14|16.42|0
1643236500000|2022-01-26 22:35:00|18.17|16.44|18.44|16.68|18.45|16.69|18.17|16.44|0
1643236800000|2022-01-26 22:40:00|18.46|16.7|18.62|16.85|18.81|17.02|18.45|16.7|0
1643237100000|2022-01-26 22:45:00|18.61|16.84|18.4|16.64|18.65|16.87|18.39|16.64|0
1643237400000|2022-01-26 22:50:00|18.41|16.65|18.23|16.49|18.44|16.68|18.22|16.49|0
1643237700000|2022-01-26 22:55:00|18.26|16.52|18.33|16.58|18.33|16.58|18.1|16.37|0
1643238000000|2022-01-26 23:00:00|18.7|16.92|19.15|17.32|19.72|17.84|18.4|16.64|0
1643238300000|2022-01-26 23:05:00|19.13|17.31|20.11|18.19|20.13|18.22|18.98|17.17|0
1643238600000|2022-01-26 23:10:00|20.18|18.26|20.03|18.12|20.23|18.31|19.73|17.85|0
1643238900000|2022-01-26 23:15:00|19.98|18.08|19.64|17.77|20.2|18.27|19.41|17.56|0
1643239200000|2022-01-26 23:20:00|19.63|17.76|19.82|17.93|20.07|18.16|19.63|17.76|0
1643239500000|2022-01-26 23:25:00|19.83|17.94|20|18.1|20.16|18.24|19.61|17.74|0
1643239800000|2022-01-26 23:30:00|20.03|18.12|20.43|18.49|20.59|18.63|20.03|18.12|0
1643240100000|2022-01-26 23:35:00|20.41|18.46|20.18|18.26|20.52|18.57|20.15|18.23|0
1643240400000|2022-01-26 23:40:00|20.19|18.27|20.15|18.23|20.32|18.38|20|18.1|0
1643240700000|2022-01-26 23:45:00|20.18|18.26|20.3|18.37|20.44|18.5|20.18|18.26|0
1643241000000|2022-01-26 23:50:00|20.26|18.33|20.13|18.21|20.29|18.36|20.03|18.12|0
1643241300000|2022-01-26 23:55:00|20.09|18.17|20.35|18.41|20.43|18.48|20.05|18.14|0
1643241600000|2022-01-27 00:00:00|20.39|18.45|20.16|18.24|20.48|18.53|19.9|18|0
1643241900000|2022-01-27 00:05:00|20.1|18.18|19.57|17.71|20.17|18.25|19.48|17.62|0
1643242200000|2022-01-27 00:10:00|19.56|17.7|19.18|17.36|19.61|17.74|19.11|17.29|0
1643242500000|2022-01-27 00:15:00|19.16|17.33|18.8|17.01|19.18|17.35|18.75|16.96|0
1643242800000|2022-01-27 00:20:00|18.84|17.05|19.3|17.46|19.31|17.47|18.51|16.75|0
1643243100000|2022-01-27 00:25:00|19.28|17.44|18.81|17.01|19.41|17.56|18.7|16.92|0
1643243400000|2022-01-27 00:30:00|18.82|17.03|18.77|16.98|18.87|17.07|18.39|16.64|0
1643243700000|2022-01-27 00:35:00|18.84|17.05|18.59|16.82|18.87|17.07|18.5|16.73|0
1643244000000|2022-01-27 00:40:00|18.63|16.85|18.45|16.69|18.74|16.96|18.21|16.48|0
1643244300000|2022-01-27 00:45:00|18.41|16.66|18.33|16.58|18.62|16.85|18.25|16.51|0
1643244600000|2022-01-27 00:50:00|18.37|16.62|17.92|16.22|18.77|16.98|17.92|16.22|0
1643244900000|2022-01-27 00:55:00|17.9|16.2|17.38|15.72|18.04|16.32|17.29|15.64|0
1643245200000|2022-01-27 01:00:00|17.37|15.71|16.7|15.1|17.56|15.89|16.47|14.87|0
1643245500000|2022-01-27 01:05:00|16.69|15.09|15.91|14.31|16.8|15.2|15.71|14.11|0
1643245800000|2022-01-27 01:10:00|15.92|14.32|16.07|14.47|16.56|14.96|15.91|14.31|0
1643246100000|2022-01-27 01:15:00|16.09|14.49|16.07|14.47|16.59|14.99|14.84|13.24|0
1643246400000|2022-01-27 01:20:00|16|14.4|16.21|14.61|16.22|14.62|15.61|14.01|0
1643246700000|2022-01-27 01:25:00|16.2|14.6|16.14|14.54|16.52|14.92|16.06|14.46|0
1643247000000|2022-01-27 01:30:00|16.12|14.52|16.46|14.86|16.48|14.88|15.83|14.23|0
1643247300000|2022-01-27 01:35:00|16.44|14.84|16.09|14.49|16.67|15.07|16.09|14.49|0
1643247600000|2022-01-27 01:40:00|16.05|14.45|16|14.4|16.34|14.74|15.84|14.24|0
1643247900000|2022-01-27 01:45:00|16.03|14.43|15.73|14.13|16.06|14.46|15.63|14.03|0
1643248200000|2022-01-27 01:50:00|15.75|14.15|15.54|13.94|15.96|14.36|15.44|13.84|0
1643248500000|2022-01-27 01:55:00|15.57|13.97|15.92|14.32|15.92|14.32|14.81|13.21|0
1643248800000|2022-01-27 02:00:00|15.87|14.27|15.33|13.73|15.87|14.27|15.08|13.48|0
1643249100000|2022-01-27 02:05:00|15.29|13.69|14.69|13.09|15.46|13.86|14.69|13.09|0
1643249400000|2022-01-27 02:10:00|14.71|13.11|14.8|13.2|15.04|13.44|14.71|13.11|0
1643249700000|2022-01-27 02:15:00|14.82|13.22|14.72|13.12|14.93|13.33|14.69|13.09|0
1643250000000|2022-01-27 02:20:00|14.75|13.15|14.93|13.33|14.96|13.36|14.69|13.09|0
1643250300000|2022-01-27 02:25:00|14.94|13.34|14.56|12.96|14.97|13.37|14.38|12.78|0
1643250600000|2022-01-27 02:30:00|14.54|12.94|14.5|12.9|14.73|13.13|14.42|12.82|0
1643250900000|2022-01-27 02:35:00|14.47|12.87|15.46|13.86|15.46|13.86|14.45|12.85|0
1643251200000|2022-01-27 02:40:00|15.38|13.78|15.32|13.72|15.6|14|15.28|13.68|0
1643251500000|2022-01-27 02:45:00|15.37|13.77|15.64|14.04|15.87|14.27|15.37|13.77|0
1643251800000|2022-01-27 02:50:00|15.66|14.06|15.51|13.91|15.74|14.14|15.41|13.81|0
1643252100000|2022-01-27 02:55:00|15.49|13.89|15.16|13.56|15.51|13.91|15.07|13.47|0
1643252400000|2022-01-27 03:00:00|15.17|13.57|14.75|13.15|15.32|13.72|14.7|13.1|0
1643252700000|2022-01-27 03:05:00|14.74|13.14|15.11|13.51|15.13|13.53|14.63|13.03|0
1643253000000|2022-01-27 03:10:00|15.15|13.55|14.88|13.28|15.15|13.55|14.87|13.27|0
1643253300000|2022-01-27 03:15:00|14.89|13.29|15.43|13.83|15.43|13.83|14.81|13.21|0
1643253600000|2022-01-27 03:20:00|15.39|13.79|15.32|13.72|15.66|14.06|15.3|13.7|0
1643253900000|2022-01-27 03:25:00|15.34|13.74|15.24|13.64|15.34|13.74|15.12|13.52|0
1643254200000|2022-01-27 03:30:00|15.25|13.65|15.38|13.78|15.61|14.01|15.16|13.56|0
1643254500000|2022-01-27 03:35:00|15.39|13.79|14.74|13.14|15.39|13.79|14.64|13.04|0
1643254800000|2022-01-27 03:40:00|14.73|13.13|13.84|12.24|14.75|13.15|13.67|12.07|0
1643255100000|2022-01-27 03:45:00|13.83|12.23|13.79|12.19|13.95|12.35|13.45|11.85|0
1643255400000|2022-01-27 03:50:00|13.77|12.17|13.88|12.28|14.05|12.45|13.74|12.14|0
1643255700000|2022-01-27 03:55:00|13.89|12.29|13.99|12.39|14.07|12.47|13.58|11.98|0
1643256000000|2022-01-27 04:00:00|14|12.4|13.87|12.27|14.16|12.56|13.82|12.22|0
1643256300000|2022-01-27 04:05:00|13.9|12.3|13.93|12.33|14.03|12.43|13.79|12.19|0
1643256600000|2022-01-27 04:10:00|13.9|12.3|13.99|12.39|14.08|12.48|13.77|12.17|0
1643256900000|2022-01-27 04:15:00|14.03|12.43|14.38|12.78|14.4|12.8|13.86|12.26|0
1643257200000|2022-01-27 04:20:00|14.34|12.74|14.4|12.8|14.45|12.85|14.21|12.61|0
1643257500000|2022-01-27 04:25:00|14.36|12.76|14.99|13.39|15.08|13.48|14.28|12.68|0
1643257800000|2022-01-27 04:30:00|14.95|13.35|15.25|13.65|15.31|13.71|14.92|13.32|0
1643258100000|2022-01-27 04:35:00|15.21|13.61|15.21|13.61|15.3|13.7|15.1|13.5|0
1643258400000|2022-01-27 04:40:00|15.23|13.63|14.9|13.3|15.23|13.63|14.82|13.22|0
1643258700000|2022-01-27 04:45:00|14.91|13.31|14.86|13.26|15.02|13.42|14.83|13.23|0
1643259000000|2022-01-27 04:50:00|14.88|13.28|14.97|13.37|15.11|13.51|14.86|13.26|0
1643259300000|2022-01-27 04:55:00|14.98|13.38|15.05|13.45|15.16|13.56|14.96|13.36|0
1643259600000|2022-01-27 05:00:00|15.08|13.48|15.75|14.15|15.76|14.16|15.06|13.46|0
1643259900000|2022-01-27 05:05:00|15.76|14.16|15.4|13.8|15.83|14.23|15.38|13.78|0
1643260200000|2022-01-27 05:10:00|15.43|13.83|15.03|13.43|15.45|13.85|15.01|13.41|0
1643260500000|2022-01-27 05:15:00|15.02|13.42|14.43|12.83|15.04|13.44|14.38|12.78|0
1643260800000|2022-01-27 05:20:00|14.4|12.8|14.5|12.9|14.65|13.05|14.4|12.8|0
1643261100000|2022-01-27 05:25:00|14.54|12.94|14.75|13.15|14.84|13.24|14.47|12.87|0
1643261400000|2022-01-27 05:30:00|14.74|13.14|15.38|13.78|15.47|13.87|14.71|13.11|0
1643261700000|2022-01-27 05:35:00|15.4|13.8|15.43|13.83|15.59|13.99|15.29|13.69|0
1643262000000|2022-01-27 05:40:00|15.46|13.86|15.16|13.56|15.53|13.93|14.82|13.22|0
1643262300000|2022-01-27 05:45:00|15.17|13.57|15.07|13.47|15.17|13.57|14.87|13.27|0
1643262600000|2022-01-27 05:50:00|15.09|13.49|14.9|13.3|15.16|13.56|14.73|13.13|0
1643262900000|2022-01-27 05:55:00|14.92|13.32|14.96|13.36|15.09|13.49|14.74|13.14|0
1643263200000|2022-01-27 06:00:00|14.86|13.26|14.83|13.23|15.21|13.61|14.78|13.18|0
1643263500000|2022-01-27 06:05:00|14.84|13.24|15.35|13.75|15.39|13.79|14.69|13.09|0
1643263800000|2022-01-27 06:10:00|15.36|13.76|15.58|13.98|15.82|14.22|15.36|13.76|0
1643264100000|2022-01-27 06:15:00|15.62|14.02|15.24|13.64|15.62|14.02|15.15|13.55|0
1643264400000|2022-01-27 06:20:00|15.23|13.63|14.87|13.27|15.33|13.73|14.87|13.27|0
1643264700000|2022-01-27 06:25:00|14.9|13.3|14.65|13.05|15.04|13.44|14.56|12.96|0
1643265000000|2022-01-27 06:30:00|14.66|13.06|14.39|12.79|14.7|13.1|14.3|12.7|0
1643265300000|2022-01-27 06:35:00|14.42|12.82|14.47|12.87|14.72|13.12|14.24|12.64|0
1643265600000|2022-01-27 06:40:00|14.41|12.81|14.83|13.23|14.84|13.24|14.28|12.68|0
1643265900000|2022-01-27 06:45:00|14.79|13.19|14.14|12.54|14.8|13.2|14.14|12.54|0
1643266200000|2022-01-27 06:50:00|14.12|12.52|14.83|13.23|14.83|13.23|14.12|12.52|0
1643266500000|2022-01-27 06:55:00|14.84|13.24|15|13.4|15.15|13.55|14.78|13.18|0
1643266800000|2022-01-27 07:00:00|15.04|13.44|15.62|14.02|15.62|14.02|15.04|13.44|0
1643267100000|2022-01-27 07:05:00|15.68|14.08|15.3|13.7|15.89|14.29|15.3|13.7|0
1643267400000|2022-01-27 07:10:00|15.34|13.74|15.97|14.37|16.34|14.74|15.29|13.69|0
1643267700000|2022-01-27 07:15:00|15.95|14.35|16.29|14.69|16.44|14.84|15.95|14.35|0
1643268000000|2022-01-27 07:20:00|16.32|14.72|16.12|14.52|16.5|14.9|16.1|14.5|0
1643268300000|2022-01-27 07:25:00|16.11|14.51|16.3|14.7|16.58|14.98|15.98|14.38|0
1643268600000|2022-01-27 07:30:00|16.28|14.68|16.38|14.78|16.78|15.18|16.14|14.54|0
1643268900000|2022-01-27 07:35:00|16.36|14.76|16.53|14.93|16.7|15.1|16.32|14.72|0
1643269200000|2022-01-27 07:40:00|16.59|14.99|16.96|15.34|17|15.38|16.54|14.94|0
1643269500000|2022-01-27 07:45:00|16.99|15.37|17.26|15.62|19.22|17.39|16.37|14.77|0
1643269800000|2022-01-27 07:50:00|16.68|15.08|17.05|15.43|17.1|15.47|16.61|15.01|0
1643270100000|2022-01-27 07:55:00|17.09|15.46|16.33|14.73|17.12|15.49|16.25|14.65|0
1643270400000|2022-01-27 08:00:00|16.39|14.79|16.9|15.29|16.95|15.34|16.34|14.74|0
1643270700000|2022-01-27 08:05:00|16.92|15.31|16.81|15.21|17.23|15.59|16.52|14.92|0
1643271000000|2022-01-27 08:10:00|16.72|15.12|17.56|15.89|17.64|15.96|16.45|14.85|0
1643271300000|2022-01-27 08:15:00|17.62|15.94|18.15|16.42|18.3|16.55|17.36|15.7|0
1643271600000|2022-01-27 08:20:00|18.23|16.49|17.73|16.04|18.48|16.72|17.66|15.98|0
1643271900000|2022-01-27 08:25:00|17.75|16.06|17.46|15.8|17.84|16.14|17.36|15.71|0
1643272200000|2022-01-27 08:30:00|17.58|15.91|17.55|15.88|17.71|16.02|17.09|15.46|0
1643272500000|2022-01-27 08:35:00|17.53|15.86|17.57|15.9|18.02|16.3|17.46|15.8|0
1643272800000|2022-01-27 08:40:00|17.53|15.86|18.02|16.3|18.09|16.36|17.53|15.86|0
1643273100000|2022-01-27 08:45:00|18|16.28|18.24|16.51|18.75|16.97|17.84|16.14|0
1643273400000|2022-01-27 08:50:00|18.22|16.49|16.48|14.88|18.31|16.57|16.16|14.56|0
1643273700000|2022-01-27 08:55:00|16.46|14.86|16.85|15.25|16.92|15.31|16.46|14.86|0
1643274000000|2022-01-27 09:00:00|16.83|15.23|17.07|15.44|17.77|16.07|16.48|14.88|0
1643274300000|2022-01-27 09:05:00|17.05|15.42|14.62|13.02|17.16|15.52|14.57|12.97|0
1643274600000|2022-01-27 09:10:00|14.59|12.99|15.09|13.49|15.27|13.67|14.44|12.84|0
1643274900000|2022-01-27 09:15:00|15.16|13.56|15.28|13.68|15.37|13.77|14.85|13.25|0
1643275200000|2022-01-27 09:20:00|15.22|13.62|15.8|14.2|15.8|14.2|14.91|13.31|0
1643275500000|2022-01-27 09:25:00|15.77|14.17|15.86|14.26|16.16|14.56|15.61|14.01|0
1643275800000|2022-01-27 09:30:00|15.87|14.27|15.35|13.75|15.89|14.29|15.35|13.75|0
1643276100000|2022-01-27 09:35:00|15.37|13.77|15.46|13.86|15.61|14.01|15.26|13.66|0
1643276400000|2022-01-27 09:40:00|15.45|13.85|16.05|14.45|16.13|14.53|15.35|13.75|0
1643276700000|2022-01-27 09:45:00|16.06|14.46|16.21|14.61|16.4|14.8|15.89|14.29|0
1643277000000|2022-01-27 09:50:00|16.19|14.59|16.42|14.82|16.67|15.07|16.11|14.51|0
1643277300000|2022-01-27 09:55:00|16.39|14.79|16.32|14.72|16.63|15.03|16.24|14.64|0
1643277600000|2022-01-27 10:00:00|16.28|14.68|16.79|15.19|16.83|15.23|16.17|14.57|0
1643277900000|2022-01-27 10:05:00|16.73|15.13|16.52|14.92|16.95|15.34|16.52|14.92|0
1643278200000|2022-01-27 10:10:00|16.54|14.94|15.9|14.3|16.67|15.07|15.81|14.21|0
1643278500000|2022-01-27 10:15:00|15.89|14.29|15.6|14|16.15|14.55|15.59|13.99|0
1643278800000|2022-01-27 10:20:00|15.62|14.02|16.09|14.49|16.11|14.51|15.56|13.96|0
1643279100000|2022-01-27 10:25:00|16.11|14.51|16.1|14.5|16.39|14.79|15.97|14.37|0
1643279400000|2022-01-27 10:30:00|16.11|14.51|14.95|13.35|16.11|14.51|14.66|13.06|0
1643279700000|2022-01-27 10:35:00|15.01|13.41|15.05|13.45|15.11|13.51|14.8|13.2|0
1643280000000|2022-01-27 10:40:00|15.04|13.44|14.63|13.03|15.08|13.48|14.5|12.9|0
1643280300000|2022-01-27 10:45:00|14.64|13.04|14.22|12.62|14.9|13.3|14.22|12.62|0
1643280600000|2022-01-27 10:50:00|14.24|12.64|13.62|12.02|14.28|12.68|13.56|11.96|0
1643280900000|2022-01-27 10:55:00|13.63|12.03|13.43|11.83|13.63|12.03|13.16|11.56|0
1643281200000|2022-01-27 11:00:00|13.46|11.86|14.07|12.47|14.14|12.54|13.44|11.84|0
1643281500000|2022-01-27 11:05:00|14.06|12.46|14|12.4|14.33|12.73|13.99|12.39|0
1643281800000|2022-01-27 11:10:00|14.03|12.43|14.5|12.9|14.52|12.92|14.02|12.42|0
1643282100000|2022-01-27 11:15:00|14.51|12.91|14.38|12.78|14.75|13.15|14.37|12.77|0
1643282400000|2022-01-27 11:20:00|14.37|12.77|14.36|12.76|14.39|12.79|14.08|12.48|0
1643282700000|2022-01-27 11:25:00|14.41|12.81|15.07|13.47|15.17|13.57|14.39|12.79|0
1643283000000|2022-01-27 11:30:00|15.05|13.45|14.92|13.32|15.15|13.55|14.76|13.16|0
1643283300000|2022-01-27 11:35:00|14.89|13.29|14.34|12.74|15.11|13.51|14.28|12.68|0
1643283600000|2022-01-27 11:40:00|14.36|12.76|14.54|12.94|14.73|13.13|14.32|12.72|0
1643283900000|2022-01-27 11:45:00|14.51|12.91|14.62|13.02|14.73|13.13|14.11|12.51|0
1643284200000|2022-01-27 11:50:00|14.61|13.01|14.93|13.33|15.15|13.55|14.59|12.99|0
1643284500000|2022-01-27 11:55:00|14.95|13.35|15.33|13.73|15.41|13.81|14.67|13.07|0
1643284800000|2022-01-27 12:00:00|15.41|13.81|15.17|13.57|15.46|13.86|14.99|13.39|0
1643285100000|2022-01-27 12:05:00|15.23|13.63|15.13|13.53|15.23|13.63|14.79|13.19|0
1643285400000|2022-01-27 12:10:00|15.12|13.52|15.76|14.16|15.91|14.31|15.09|13.49|0
1643285700000|2022-01-27 12:15:00|15.75|14.15|14.81|13.21|15.95|14.35|14.81|13.21|0
1643286000000|2022-01-27 12:20:00|14.79|13.19|14.2|12.6|14.99|13.39|14.2|12.6|0
1643286300000|2022-01-27 12:25:00|14.17|12.57|14.56|12.96|14.77|13.17|14.17|12.57|0
1643286600000|2022-01-27 12:30:00|14.51|12.91|13.91|12.31|14.81|13.21|13.88|12.28|0
1643286900000|2022-01-27 12:35:00|13.94|12.34|14.38|12.78|14.72|13.12|13.89|12.29|0
1643287200000|2022-01-27 12:40:00|14.39|12.79|14.33|12.73|14.6|13|14.27|12.67|0
1643287500000|2022-01-27 12:45:00|14.31|12.71|14.98|13.38|15.07|13.47|14.31|12.71|0
1643287800000|2022-01-27 12:50:00|14.91|13.31|15.74|14.14|15.92|14.32|14.82|13.22|0
1643288100000|2022-01-27 12:55:00|15.69|14.09|15.44|13.84|15.92|14.32|15.41|13.81|0
1643288400000|2022-01-27 13:00:00|15.52|13.92|15.5|13.9|16.06|14.46|15.32|13.72|0
1643288700000|2022-01-27 13:05:00|15.51|13.91|16.42|14.82|16.42|14.82|15.51|13.91|0
1643289000000|2022-01-27 13:10:00|16.44|14.84|15.42|13.82|16.62|15.02|15.24|13.64|0
1643289300000|2022-01-27 13:15:00|15.36|13.76|15.74|14.14|15.76|14.16|15.18|13.58|0
1643289600000|2022-01-27 13:20:00|15.76|14.16|15.86|14.26|15.86|14.26|15.24|13.64|0
1643289900000|2022-01-27 13:25:00|15.88|14.28|15.71|14.11|16.2|14.6|15.43|13.83|0
1643290200000|2022-01-27 13:30:00|15.79|14.19|15.4|13.8|16.02|14.42|15.28|13.68|0
1643290500000|2022-01-27 13:35:00|15.38|13.78|15.39|13.79|15.54|13.94|15|13.4|0
1643290800000|2022-01-27 13:40:00|15.33|13.73|15.66|14.06|15.83|14.23|15.27|13.67|0
1643291100000|2022-01-27 13:45:00|15.64|14.04|16.23|14.63|16.26|14.66|15.64|14.04|0
1643291400000|2022-01-27 13:50:00|16.19|14.59|16.66|15.06|16.68|15.08|16.09|14.49|0
1643291700000|2022-01-27 13:55:00|16.64|15.04|16.8|15.2|16.84|15.24|16.53|14.93|0
1643292000000|2022-01-27 14:00:00|16.76|15.16|17.06|15.43|17.15|15.52|16.64|15.04|0
1643292300000|2022-01-27 14:05:00|17.04|15.41|17.4|15.74|17.78|16.08|16.45|14.85|0
1643292600000|2022-01-27 14:10:00|17.33|15.68|17.96|16.25|17.96|16.25|17.33|15.68|0
1643292900000|2022-01-27 14:15:00|18.01|16.29|17.75|16.06|18.08|16.36|17.69|16|0
1643293200000|2022-01-27 14:20:00|17.77|16.08|17.4|15.74|17.84|16.14|17.21|15.57|0
1643293500000|2022-01-27 14:25:00|17.48|15.81|18.25|16.51|18.32|16.57|17.48|15.81|0
1643293800000|2022-01-27 14:30:00|18.37|16.62|17.86|16.16|19.13|17.31|17.76|16.07|0
1643294100000|2022-01-27 14:35:00|17.91|16.2|17.84|16.14|18.17|16.44|17.3|15.65|0
1643294400000|2022-01-27 14:40:00|17.72|16.03|19.95|18.05|20.02|18.12|17.72|16.03|0
1643294700000|2022-01-27 14:45:00|20|18.09|20.41|18.47|20.71|18.73|18.65|16.87|0
1643295000000|2022-01-27 14:50:00|20.44|18.49|20.84|18.85|20.97|18.98|20.15|18.23|0
1643295300000|2022-01-27 14:55:00|20.54|18.59|19.96|18.06|20.54|18.59|18.87|17.07|0
1643295600000|2022-01-27 15:00:00|20.02|18.11|22.21|20.1|22.27|20.15|18.2|16.47|0
1643295900000|2022-01-27 15:05:00|22.32|20.2|22.69|20.53|23.2|21|21.74|19.67|0
1643296200000|2022-01-27 15:10:00|22.67|20.51|23.03|20.84|23.34|21.14|22.04|19.94|0
1643296500000|2022-01-27 15:15:00|22.87|20.69|21.99|19.89|23.2|21|21.78|19.7|0
1643296800000|2022-01-27 15:20:00|22.01|19.92|20.95|18.96|22.36|20.23|20.95|18.96|0
1643297100000|2022-01-27 15:25:00|21.01|19.01|19.63|17.76|21.3|19.27|18.43|16.67|0
1643297400000|2022-01-27 15:30:00|19.48|17.62|19.36|17.52|20.01|18.1|18.74|16.95|0
1643297700000|2022-01-27 15:35:00|19.35|17.51|18.78|16.99|20.1|18.19|18.63|16.85|0
1643298000000|2022-01-27 15:40:00|18.8|17.01|20.63|18.66|20.68|18.71|18.77|16.98|0
1643298300000|2022-01-27 15:45:00|20.68|18.71|19.65|17.78|20.88|18.89|19.2|17.37|0
1643298600000|2022-01-27 15:50:00|19.66|17.79|19.9|18.01|20.26|18.33|19.4|17.55|0
1643298900000|2022-01-27 15:55:00|19.95|18.05|21.47|19.43|21.61|19.55|19.86|17.97|0
1643299200000|2022-01-27 16:00:00|21.46|19.42|21.4|19.36|23.61|21.41|21.34|19.31|0
1643299500000|2022-01-27 16:05:00|21.29|19.26|20.02|18.12|21.63|19.57|19.97|18.07|0
1643299800000|2022-01-27 16:10:00|20.17|18.24|21.22|19.2|21.53|19.48|20.17|18.24|0
1643300100000|2022-01-27 16:15:00|21.26|19.24|21.03|19.02|21.26|19.24|19.37|17.53|0
1643300400000|2022-01-27 16:20:00|20.88|18.89|20.68|18.71|21.59|19.53|20.48|18.53|0
1643300700000|2022-01-27 16:25:00|20.7|18.72|20.41|18.46|20.96|18.96|19.61|17.74|0
1643301000000|2022-01-27 16:30:00|20.46|18.51|22|19.91|22|19.91|20.3|18.37|0
1643301300000|2022-01-27 16:35:00|21.95|19.86|21.69|19.62|22.53|20.38|21.49|19.44|0
1643301600000|2022-01-27 16:40:00|21.65|19.59|21.89|19.81|22.69|20.53|21.65|19.59|0
1643301900000|2022-01-27 16:45:00|21.95|19.86|21.66|19.6|22.39|20.25|21.48|19.44|0
1643302200000|2022-01-27 16:50:00|21.67|19.61|21.89|19.8|22.03|19.93|21.18|19.16|0
1643302500000|2022-01-27 16:55:00|22.03|19.93|21.83|19.75|22.03|19.93|21.43|19.39|0
1643302800000|2022-01-27 17:00:00|21.55|19.5|21.63|19.57|21.76|19.69|20.79|18.81|0
1643303100000|2022-01-27 17:05:00|21.6|19.54|20.04|18.13|21.6|19.54|19.74|17.86|0
1643303400000|2022-01-27 17:10:00|20.17|18.25|19.56|17.7|20.17|18.25|19.17|17.34|0
1643303700000|2022-01-27 17:15:00|19.61|17.74|19.5|17.64|20.54|18.58|19.02|17.21|0
1643304000000|2022-01-27 17:20:00|19.38|17.53|18.28|16.54|19.76|17.88|18.07|16.35|0
1643304300000|2022-01-27 17:25:00|18.26|16.52|18.19|16.45|18.81|17.01|17.84|16.14|0
1643304600000|2022-01-27 17:30:00|18.21|16.47|17.38|15.72|18.52|16.75|17.29|15.64|0
1643304900000|2022-01-27 17:35:00|17.35|15.7|16.95|15.34|17.51|15.85|16.58|14.98|0
1643305200000|2022-01-27 17:40:00|16.91|15.3|16.94|15.32|17.32|15.67|16.67|15.07|0
1643305500000|2022-01-27 17:45:00|16.9|15.29|17.1|15.47|18|16.29|15.95|14.35|0
1643305800000|2022-01-27 17:50:00|17.24|15.6|17.45|15.79|17.94|16.24|17.14|15.51|0
1643306100000|2022-01-27 17:55:00|17.33|15.68|17.35|15.69|18.28|16.54|17.1|15.47|0
1643306400000|2022-01-27 18:00:00|17.37|15.71|16.31|14.71|17.76|16.06|16.26|14.66|0
1643306700000|2022-01-27 18:05:00|16.33|14.73|16.78|15.18|17.05|15.43|15.47|13.87|0
1643307000000|2022-01-27 18:10:00|16.8|15.2|16.58|14.98|16.8|15.2|16.19|14.59|0
1643307300000|2022-01-27 18:15:00|16.49|14.89|16.04|14.44|17.26|15.62|16|14.4|0
1643307600000|2022-01-27 18:20:00|16.02|14.42|15.2|13.6|16.14|14.54|15.05|13.45|0
1643307900000|2022-01-27 18:25:00|15.13|13.53|15.03|13.43|15.71|14.11|14.96|13.36|0
1643308200000|2022-01-27 18:30:00|15.07|13.47|15.64|14.04|15.85|14.25|15.01|13.41|0
1643308500000|2022-01-27 18:35:00|15.78|14.18|15.14|13.54|16.33|14.73|15.14|13.54|0
1643308800000|2022-01-27 18:40:00|15.22|13.62|15.42|13.82|15.96|14.36|14.93|13.33|0
1643309100000|2022-01-27 18:45:00|15.48|13.88|16.07|14.47|16.14|14.54|15.28|13.68|0
1643309400000|2022-01-27 18:50:00|15.96|14.36|15.47|13.87|16.19|14.59|15.28|13.68|0
1643309700000|2022-01-27 18:55:00|15.5|13.9|16.44|14.84|16.83|15.23|15.35|13.75|0
1643310000000|2022-01-27 19:00:00|16.4|14.8|16.76|15.16|17.77|16.08|16.29|14.69|0
1643310300000|2022-01-27 19:05:00|16.78|15.18|16.75|15.15|17.52|15.85|16.2|14.6|0
1643310600000|2022-01-27 19:10:00|16.63|15.03|16.35|14.75|17.07|15.45|16.32|14.72|0
1643310900000|2022-01-27 19:15:00|16.34|14.74|15.72|14.12|16.47|14.87|15.44|13.84|0
1643311200000|2022-01-27 19:20:00|15.76|14.16|14.81|13.21|15.76|14.16|14.7|13.1|0
1643311500000|2022-01-27 19:25:00|14.7|13.1|15.48|13.88|15.8|14.2|14.62|13.02|0
1643311800000|2022-01-27 19:30:00|15.5|13.9|15.03|13.43|16|14.4|14.78|13.18|0
1643312100000|2022-01-27 19:35:00|15.06|13.46|15.83|14.23|15.91|14.31|15.03|13.43|0
1643312400000|2022-01-27 19:40:00|15.72|14.12|16.58|14.98|16.85|15.24|15.72|14.12|0
1643312700000|2022-01-27 19:45:00|16.54|14.94|16.57|14.97|17.29|15.64|16.31|14.71|0
1643313000000|2022-01-27 19:50:00|16.58|14.98|15.46|13.86|16.58|14.98|15.32|13.72|0
1643313300000|2022-01-27 19:55:00|15.4|13.8|15.72|14.12|16.01|14.41|14.98|13.38|0
1643313600000|2022-01-27 20:00:00|15.67|14.07|16.35|14.75|16.9|15.29|15.67|14.07|0
1643313900000|2022-01-27 20:05:00|16.33|14.73|15.9|14.3|17|15.38|15.85|14.25|0
1643314200000|2022-01-27 20:10:00|15.93|14.33|15.12|13.52|16.12|14.52|14.92|13.32|0
1643314500000|2022-01-27 20:15:00|15.05|13.45|16.1|14.5|16.64|15.04|15.05|13.45|0
1643314800000|2022-01-27 20:20:00|16.18|14.58|16.3|14.7|16.69|15.09|15.49|13.89|0
1643315100000|2022-01-27 20:25:00|16.23|14.63|16.83|15.23|17.21|15.57|16.16|14.56|0
1643315400000|2022-01-27 20:30:00|16.85|15.25|16.73|15.13|17.65|15.97|16.66|15.06|0
1643315700000|2022-01-27 20:35:00|16.83|15.23|15.74|14.14|17.17|15.53|15.45|13.85|0
1643316000000|2022-01-27 20:40:00|15.72|14.12|16.21|14.61|17.48|15.82|15.57|13.97|0
1643316300000|2022-01-27 20:45:00|16.42|14.82|14.43|12.83|17.25|15.61|13.98|12.38|0
1643316600000|2022-01-27 20:50:00|14.5|12.9|13.94|12.34|14.5|12.9|13.85|12.25|0
1643316900000|2022-01-27 20:55:00|13.96|12.36|13.46|11.86|14.26|12.66|13.46|11.86|0
1643317200000|2022-01-27 21:00:00|13.6|12|13.43|11.83|13.71|12.11|13.23|11.63|0
1643317500000|2022-01-27 21:05:00|13.51|11.91|14.03|12.43|14.14|12.54|13.5|11.9|0
1643317800000|2022-01-27 21:10:00|14.02|12.42|13.97|12.37|14.33|12.73|13.53|11.93|0
1643318100000|2022-01-27 21:15:00|14.09|12.49|14.31|12.71|14.31|12.71|13.95|12.35|0
1643318400000|2022-01-27 21:20:00|14.35|12.75|13.78|12.18|14.35|12.75|13.78|12.18|0
1643318700000|2022-01-27 21:25:00|13.82|12.22|13.92|12.32|14.09|12.49|13.8|12.2|0
1643319000000|2022-01-27 21:30:00|14.32|12.72|14.61|13.01|15.22|13.62|13.49|11.89|0
1643319300000|2022-01-27 21:35:00|14.7|13.1|14.84|13.24|14.84|13.24|14.42|12.82|0
1643319600000|2022-01-27 21:40:00|14.91|13.31|15.16|13.56|15.32|13.72|14.67|13.07|0
1643319900000|2022-01-27 21:45:00|15.12|13.52|15.22|13.62|15.5|13.9|15.09|13.49|0
1643320200000|2022-01-27 21:50:00|15.18|13.58|15.17|13.57|15.39|13.79|14.98|13.38|0
1643320500000|2022-01-27 21:55:00|15.21|13.61|15.54|13.94|15.54|13.94|15.19|13.59|0
1643320800000|2022-01-27 22:00:00|15.49|13.89|16.19|14.59|16.25|14.65|15.48|13.88|0
1643321100000|2022-01-27 22:05:00|16.17|14.57|16.04|14.44|16.42|14.82|16.04|14.44|0
1643321400000|2022-01-27 22:10:00|16.03|14.43|15.49|13.89|16.03|14.43|15.47|13.87|0
1643321700000|2022-01-27 22:15:00|15.46|13.86|15.58|13.98|15.64|14.04|15.3|13.7|0
1643322000000|2022-01-27 22:20:00|15.63|14.03|15.33|13.73|15.67|14.07|15.26|13.66|0
1643322300000|2022-01-27 22:25:00|15.32|13.72|15.04|13.44|15.32|13.72|15.04|13.44|0
1643322600000|2022-01-27 22:30:00|14.94|13.34|14.92|13.32|15.05|13.45|14.83|13.23|0
1643322900000|2022-01-27 22:35:00|14.88|13.28|14.91|13.31|15.07|13.47|14.82|13.22|0
1643323200000|2022-01-27 22:40:00|14.92|13.32|15.01|13.41|15.07|13.47|14.86|13.26|0
1643323500000|2022-01-27 22:45:00|15.09|13.49|15.3|13.7|15.32|13.72|15.09|13.49|0
1643323800000|2022-01-27 22:50:00|15.31|13.71|15.43|13.83|15.49|13.89|15.22|13.62|0
1643324100000|2022-01-27 22:55:00|15.44|13.84|15.53|13.93|15.56|13.96|15.41|13.81|0
1643324400000|2022-01-27 23:00:00|15.59|13.99|15.38|13.78|15.77|14.17|15.25|13.65|0
1643324700000|2022-01-27 23:05:00|15.39|13.79|15.7|14.1|15.85|14.25|15.38|13.78|0
1643325000000|2022-01-27 23:10:00|15.72|14.12|15.78|14.18|15.91|14.31|15.64|14.04|0
1643325300000|2022-01-27 23:15:00|15.77|14.17|14.99|13.39|15.77|14.17|14.99|13.39|0
1643325600000|2022-01-27 23:20:00|15.04|13.44|15.52|13.92|15.6|14|15.01|13.41|0
1643325900000|2022-01-27 23:25:00|15.53|13.93|15.51|13.91|15.82|14.22|15.48|13.88|0
1643326200000|2022-01-27 23:30:00|15.52|13.92|15.22|13.62|15.62|14.02|15.22|13.62|0
1643326500000|2022-01-27 23:35:00|15.18|13.58|15.43|13.83|15.5|13.9|15.18|13.58|0
1643326800000|2022-01-27 23:40:00|15.42|13.82|15.1|13.5|15.46|13.86|15.02|13.42|0
1643327100000|2022-01-27 23:45:00|15.15|13.55|15.06|13.46|15.38|13.78|15.04|13.44|0
1643327400000|2022-01-27 23:50:00|15.04|13.44|15.08|13.48|15.12|13.52|14.83|13.23|0
1643327700000|2022-01-27 23:55:00|15.09|13.49|14.49|12.89|15.11|13.51|14.47|12.87|0
1643328000000|2022-01-28 00:00:00|14.41|12.81|14.55|12.95|14.63|13.03|14.09|12.49|0
1643328300000|2022-01-28 00:05:00|14.56|12.96|14.14|12.54|14.64|13.04|14.14|12.54|0
1643328600000|2022-01-28 00:10:00|14.16|12.56|14.88|13.28|14.88|13.28|14.16|12.56|0
1643328900000|2022-01-28 00:15:00|14.85|13.25|14.44|12.84|14.96|13.36|14.35|12.75|0
1643329200000|2022-01-28 00:20:00|14.45|12.85|14.46|12.86|14.52|12.92|14.23|12.63|0
1643329500000|2022-01-28 00:25:00|14.42|12.82|14.23|12.63|14.65|13.05|14.23|12.63|0
1643329800000|2022-01-28 00:30:00|14.32|12.72|13.8|12.2|14.33|12.73|13.55|11.95|0
1643330100000|2022-01-28 00:35:00|13.75|12.15|13.87|12.27|14|12.4|13.73|12.13|0
1643330400000|2022-01-28 00:40:00|13.83|12.23|13.68|12.08|13.83|12.23|13.51|11.91|0
1643330700000|2022-01-28 00:45:00|13.69|12.09|14.03|12.43|14.14|12.54|13.47|11.87|0
1643331000000|2022-01-28 00:50:00|14.05|12.45|14.46|12.86|14.51|12.91|13.96|12.36|0
1643331300000|2022-01-28 00:55:00|14.42|12.82|14.74|13.14|15.03|13.43|14.42|12.82|0
1643331600000|2022-01-28 01:00:00|14.78|13.18|15.2|13.6|15.34|13.74|14.69|13.09|0
1643331900000|2022-01-28 01:05:00|15.21|13.61|14.79|13.19|15.4|13.8|14.79|13.19|0
1643332200000|2022-01-28 01:10:00|14.8|13.2|14.68|13.08|15.09|13.49|14.68|13.08|0
1643332500000|2022-01-28 01:15:00|14.7|13.1|14.97|13.37|15|13.4|14.6|13|0
1643332800000|2022-01-28 01:20:00|14.99|13.39|14.91|13.31|15.28|13.68|14.9|13.3|0
1643333100000|2022-01-28 01:25:00|14.92|13.32|15.2|13.6|15.32|13.72|14.91|13.31|0
1643333400000|2022-01-28 01:30:00|15.22|13.62|14.54|12.94|15.3|13.7|14.51|12.91|0
1643333700000|2022-01-28 01:35:00|14.56|12.96|14.54|12.94|14.74|13.14|14.43|12.83|0
1643334000000|2022-01-28 01:40:00|14.48|12.88|14.79|13.19|14.9|13.3|14.32|12.72|0
1643334300000|2022-01-28 01:45:00|14.8|13.2|14.27|12.67|15|13.4|14.21|12.61|0
1643334600000|2022-01-28 01:50:00|14.32|12.72|14.19|12.59|14.49|12.89|14.13|12.53|0
1643334900000|2022-01-28 01:55:00|14.24|12.64|14.69|13.09|14.79|13.19|14.24|12.64|0
1643335200000|2022-01-28 02:00:00|14.7|13.1|14.75|13.15|14.93|13.33|14.49|12.89|0
1643335500000|2022-01-28 02:05:00|14.79|13.19|14.74|13.14|14.83|13.23|14.65|13.05|0
1643335800000|2022-01-28 02:10:00|14.83|13.23|14.57|12.97|14.94|13.34|14.52|12.92|0
1643336100000|2022-01-28 02:15:00|14.61|13.01|14.39|12.79|14.68|13.08|14.39|12.79|0
1643336400000|2022-01-28 02:20:00|14.4|12.8|14.86|13.26|14.96|13.36|14.4|12.8|0
1643336700000|2022-01-28 02:25:00|14.88|13.28|15.22|13.62|15.35|13.75|14.81|13.21|0
1643337000000|2022-01-28 02:30:00|15.2|13.6|15.23|13.63|15.41|13.81|15.17|13.57|0
1643337300000|2022-01-28 02:35:00|15.2|13.6|15.43|13.83|15.52|13.92|15.1|13.5|0
1643337600000|2022-01-28 02:40:00|15.41|13.81|15.45|13.85|15.45|13.85|15.27|13.67|0
1643337900000|2022-01-28 02:45:00|15.46|13.86|15.82|14.22|15.83|14.23|15.4|13.8|0
1643338200000|2022-01-28 02:50:00|15.81|14.21|15.91|14.31|15.91|14.31|15.67|14.07|0
1643338500000|2022-01-28 02:55:00|15.93|14.33|15.71|14.11|16.01|14.41|15.05|13.45|0
1643338800000|2022-01-28 03:00:00|15.72|14.12|15.65|14.05|15.78|14.18|15.61|14.01|0
1643339100000|2022-01-28 03:05:00|15.67|14.07|15.64|14.04|15.67|14.07|15.45|13.85|0
1643339400000|2022-01-28 03:10:00|15.67|14.07|15.64|14.04|15.86|14.26|15.54|13.94|0
1643339700000|2022-01-28 03:15:00|15.63|14.03|15.17|13.57|15.64|14.04|15.08|13.48|0
1643340000000|2022-01-28 03:20:00|15.19|13.59|15.09|13.49|15.32|13.72|14.99|13.39|0
1643340300000|2022-01-28 03:25:00|15.07|13.47|14.93|13.33|15.13|13.53|14.89|13.29|0
1643340600000|2022-01-28 03:30:00|14.88|13.28|15.08|13.48|15.12|13.52|14.88|13.28|0
1643340900000|2022-01-28 03:35:00|15.07|13.47|15.06|13.46|15.16|13.56|14.85|13.25|0
1643341200000|2022-01-28 03:40:00|15.08|13.48|14.77|13.17|15.08|13.48|14.72|13.12|0
1643341500000|2022-01-28 03:45:00|14.75|13.15|14.87|13.27|15.02|13.42|14.66|13.06|0
1643341800000|2022-01-28 03:50:00|14.85|13.25|14.7|13.1|14.99|13.39|14.58|12.98|0
1643342100000|2022-01-28 03:55:00|14.68|13.08|14.62|13.02|14.77|13.17|14.54|12.94|0
1643342400000|2022-01-28 04:00:00|14.66|13.06|14.65|13.05|14.9|13.3|14.58|12.98|0
1643342700000|2022-01-28 04:05:00|14.66|13.06|14.62|13.02|14.75|13.15|14.55|12.95|0
1643343000000|2022-01-28 04:10:00|14.57|12.97|14.64|13.04|14.67|13.07|14.54|12.94|0
1643343300000|2022-01-28 04:15:00|14.65|13.05|14.37|12.77|14.65|13.05|14.29|12.69|0
1643343600000|2022-01-28 04:20:00|14.39|12.79|14.34|12.74|14.46|12.86|14.24|12.64|0
1643343900000|2022-01-28 04:25:00|14.36|12.76|14.46|12.86|14.56|12.96|14.29|12.69|0
1643344200000|2022-01-28 04:30:00|14.47|12.87|14.62|13.02|14.67|13.07|14.4|12.8|0
1643344500000|2022-01-28 04:35:00|14.64|13.04|14.54|12.94|14.65|13.05|14.5|12.9|0
1643344800000|2022-01-28 04:40:00|14.55|12.95|14.5|12.9|14.65|13.05|14.49|12.89|0
1643345100000|2022-01-28 04:45:00|14.48|12.88|14.26|12.66|14.63|13.03|14.26|12.66|0
1643345400000|2022-01-28 04:50:00|14.27|12.67|14.09|12.49|14.28|12.68|14.07|12.47|0
1643345700000|2022-01-28 04:55:00|14.07|12.47|14.06|12.46|14.1|12.5|13.97|12.37|0
1643346000000|2022-01-28 05:00:00|14.07|12.47|14.1|12.5|14.12|12.52|13.93|12.33|0
1643346300000|2022-01-28 05:05:00|14.08|12.48|14.01|12.41|14.21|12.61|14.01|12.41|0
1643346600000|2022-01-28 05:10:00|13.96|12.36|14.63|13.03|14.72|13.12|13.86|12.26|0
1643346900000|2022-01-28 05:15:00|14.61|13.01|15.26|13.66|15.31|13.71|14.61|13.01|0
1643347200000|2022-01-28 05:20:00|15.21|13.61|15.31|13.71|15.42|13.82|15.18|13.58|0
1643347500000|2022-01-28 05:25:00|15.33|13.73|15.44|13.84|15.54|13.94|15.27|13.67|0
1643347800000|2022-01-28 05:30:00|15.43|13.83|15.15|13.55|15.5|13.9|15.15|13.55|0
1643348100000|2022-01-28 05:35:00|15.13|13.53|15.07|13.47|15.17|13.57|14.82|13.22|0
1643348400000|2022-01-28 05:40:00|15.09|13.49|15.19|13.59|15.24|13.64|15.08|13.48|0
1643348700000|2022-01-28 05:45:00|15.2|13.6|15.07|13.47|15.2|13.6|14.96|13.36|0
1643349000000|2022-01-28 05:50:00|15.08|13.48|15.26|13.66|15.27|13.67|15.02|13.42|0
1643349300000|2022-01-28 05:55:00|15.27|13.67|15.27|13.67|15.43|13.83|15.12|13.52|0
1643349600000|2022-01-28 06:00:00|15.28|13.68|15.24|13.64|15.6|14|14.98|13.38|0
1643349900000|2022-01-28 06:05:00|15.25|13.65|15.06|13.46|15.26|13.66|15.04|13.44|0
1643350200000|2022-01-28 06:10:00|15.05|13.45|15.42|13.82|15.42|13.82|14.75|13.15|0
1643350500000|2022-01-28 06:15:00|15.41|13.81|15.48|13.88|15.64|14.04|15.37|13.77|0
1643350800000|2022-01-28 06:20:00|15.49|13.89|15.65|14.05|15.66|14.06|15.49|13.89|0
1643351100000|2022-01-28 06:25:00|15.67|14.07|15.69|14.09|15.69|14.09|15.55|13.95|0
1643351400000|2022-01-28 06:30:00|15.67|14.07|15.53|13.93|15.67|14.07|15.39|13.79|0
1643351700000|2022-01-28 06:35:00|15.51|13.91|15.74|14.14|15.78|14.18|15.51|13.91|0
1643352000000|2022-01-28 06:40:00|15.73|14.13|15.63|14.03|15.78|14.18|15.62|14.02|0
1643352300000|2022-01-28 06:45:00|15.61|14.01|15.67|14.07|15.68|14.08|15.48|13.88|0
1643352600000|2022-01-28 06:50:00|15.68|14.08|15.87|14.27|15.89|14.29|15.66|14.06|0
1643352900000|2022-01-28 06:55:00|15.88|14.28|15.43|13.83|15.95|14.35|15.37|13.77|0
1643353200000|2022-01-28 07:00:00|15.41|13.81|14.9|13.3|15.41|13.81|14.86|13.26|0
1643353500000|2022-01-28 07:05:00|14.85|13.25|15.4|13.8|15.47|13.87|14.82|13.22|0
1643353800000|2022-01-28 07:10:00|15.42|13.82|15.48|13.88|15.69|14.09|15.18|13.58|0
1643354100000|2022-01-28 07:15:00|15.43|13.83|14.67|13.07|15.43|13.83|14.44|12.84|0
1643354400000|2022-01-28 07:20:00|14.69|13.09|14.13|12.53|14.69|13.09|14.08|12.48|0
1643354700000|2022-01-28 07:25:00|14.16|12.56|14.43|12.83|14.6|13|14.06|12.46|0
1643355000000|2022-01-28 07:30:00|14.45|12.85|14.15|12.55|14.45|12.85|14.14|12.54|0
1643355300000|2022-01-28 07:35:00|14.16|12.56|14.39|12.79|14.39|12.79|14.11|12.51|0
1643355600000|2022-01-28 07:40:00|14.43|12.83|14.34|12.74|14.49|12.89|14.23|12.63|0
1643355900000|2022-01-28 07:45:00|14.36|12.76|14.6|13|14.62|13.02|14.11|12.51|0
1643356200000|2022-01-28 07:50:00|14.59|12.99|15.04|13.44|15.1|13.5|14.47|12.87|0
1643356500000|2022-01-28 07:55:00|15.03|13.43|14.73|13.13|15.04|13.44|14.59|12.99|0
1643356800000|2022-01-28 08:00:00|14.75|13.15|14.29|12.69|14.75|13.15|14.26|12.66|0
1643357100000|2022-01-28 08:05:00|14.24|12.64|13.98|12.38|14.4|12.8|13.91|12.31|0
1643357400000|2022-01-28 08:10:00|14.04|12.44|13.3|11.7|14.04|12.44|13.3|11.7|0
1643357700000|2022-01-28 08:15:00|13.28|11.68|12.85|11.25|13.38|11.78|12.85|11.25|0
1643358000000|2022-01-28 08:20:00|12.88|11.28|12.74|11.14|12.88|11.28|12.33|10.73|0
1643358300000|2022-01-28 08:25:00|12.69|11.09|12.72|11.12|13.01|11.41|12.52|10.92|0
1643358600000|2022-01-28 08:30:00|12.69|11.09|12.67|11.07|12.88|11.28|12.42|10.82|0
1643358900000|2022-01-28 08:35:00|12.73|11.13|13.08|11.48|13.08|11.48|12.67|11.07|0
1643359200000|2022-01-28 08:40:00|13.1|11.5|12.94|11.34|13.2|11.6|12.94|11.34|0
1643359500000|2022-01-28 08:45:00|12.96|11.36|13.19|11.59|13.57|11.97|12.81|11.21|0
1643359800000|2022-01-28 08:50:00|13.15|11.55|13.38|11.78|13.45|11.85|13.06|11.46|0
1643360100000|2022-01-28 08:55:00|13.4|11.8|13.43|11.83|13.52|11.92|12.96|11.36|0
1643360400000|2022-01-28 09:00:00|13.39|11.79|12.98|11.38|13.58|11.98|12.96|11.36|0
1643360700000|2022-01-28 09:05:00|13.05|11.45|12.84|11.24|13.05|11.45|12.65|11.05|0
1643361000000|2022-01-28 09:10:00|12.82|11.22|13.73|12.13|13.81|12.21|12.8|11.2|0
1643361300000|2022-01-28 09:15:00|13.72|12.12|13.44|11.84|13.88|12.28|13.41|11.81|0
1643361600000|2022-01-28 09:20:00|13.43|11.83|13.53|11.93|13.82|12.22|13.3|11.7|0
1643361900000|2022-01-28 09:25:00|13.54|11.94|13.2|11.6|13.66|12.06|13.2|11.6|0
1643362200000|2022-01-28 09:30:00|13.18|11.58|13.91|12.31|14.29|12.69|13.18|11.58|0
1643362500000|2022-01-28 09:35:00|13.89|12.29|13.76|12.16|14|12.4|13.64|12.04|0
1643362800000|2022-01-28 09:40:00|13.78|12.18|14.19|12.59|14.19|12.59|13.67|12.07|0
1643363100000|2022-01-28 09:45:00|14.18|12.58|13.73|12.13|14.3|12.7|13.61|12.01|0
1643363400000|2022-01-28 09:50:00|13.76|12.16|13.74|12.14|13.85|12.25|13.54|11.94|0
1643363700000|2022-01-28 09:55:00|13.78|12.18|13.68|12.08|13.89|12.29|13.46|11.86|0
1643364000000|2022-01-28 10:00:00|13.71|12.11|13.47|11.87|13.72|12.12|13.3|11.7|0
1643364300000|2022-01-28 10:05:00|13.46|11.86|12.97|11.37|13.47|11.87|12.97|11.37|0
1643364600000|2022-01-28 10:10:00|12.99|11.39|13.33|11.73|13.38|11.78|12.99|11.39|0
1643364900000|2022-01-28 10:15:00|13.3|11.7|12.87|11.27|13.3|11.7|12.82|11.22|0
1643365200000|2022-01-28 10:20:00|12.88|11.28|13.31|11.71|13.32|11.72|12.7|11.1|0
1643365500000|2022-01-28 10:25:00|13.28|11.68|13.07|11.47|13.51|11.91|13.07|11.47|0
1643365800000|2022-01-28 10:30:00|13.1|11.5|13.95|12.35|14.1|12.5|12.95|11.35|0
1643366100000|2022-01-28 10:35:00|13.99|12.39|13.63|12.03|13.99|12.39|13.61|12.01|0
1643366400000|2022-01-28 10:40:00|13.6|12|14.11|12.51|14.14|12.54|13.6|12|0
1643366700000|2022-01-28 10:45:00|14.12|12.52|14.12|12.52|14.33|12.73|14.02|12.42|0
1643367000000|2022-01-28 10:50:00|14.1|12.5|13.83|12.23|14.11|12.51|13.73|12.13|0
1643367300000|2022-01-28 10:55:00|13.79|12.19|14.06|12.46|14.09|12.49|13.58|11.98|0
1643367600000|2022-01-28 11:00:00|14.08|12.48|13.92|12.32|14.26|12.66|13.79|12.19|0
1643367900000|2022-01-28 11:05:00|13.91|12.31|13.74|12.14|14.06|12.46|13.63|12.03|0
1643368200000|2022-01-28 11:10:00|13.75|12.15|13.37|11.77|13.8|12.2|13.37|11.77|0
1643368500000|2022-01-28 11:15:00|13.38|11.78|12.9|11.3|13.47|11.87|12.82|11.22|0
1643368800000|2022-01-28 11:20:00|12.94|11.34|13.4|11.8|13.43|11.83|12.79|11.19|0
1643369100000|2022-01-28 11:25:00|13.39|11.79|13.63|12.03|13.64|12.04|13.23|11.63|0
1643369400000|2022-01-28 11:30:00|13.59|11.99|14.04|12.44|14.06|12.46|13.49|11.89|0
1643369700000|2022-01-28 11:35:00|14.06|12.46|13.72|12.12|14.27|12.67|13.72|12.12|0
1643370000000|2022-01-28 11:40:00|13.75|12.15|13.46|11.86|13.82|12.22|13.46|11.86|0
1643370300000|2022-01-28 11:45:00|13.44|11.84|13.79|12.19|13.88|12.28|13.27|11.67|0
1643370600000|2022-01-28 11:50:00|13.81|12.21|13.47|11.87|13.88|12.28|13.31|11.71|0
1643370900000|2022-01-28 11:55:00|13.49|11.89|13.84|12.24|13.91|12.31|13.25|11.65|0
1643371200000|2022-01-28 12:00:00|13.89|12.29|14.11|12.51|14.19|12.59|13.51|11.91|0
1643371500000|2022-01-28 12:05:00|14.07|12.47|13.64|12.04|14.13|12.53|13.64|12.04|0
1643371800000|2022-01-28 12:10:00|13.62|12.02|13.8|12.2|14|12.4|13.48|11.88|0
1643372100000|2022-01-28 12:15:00|13.73|12.13|13.45|11.85|13.91|12.31|13.38|11.78|0
1643372400000|2022-01-28 12:20:00|13.52|11.92|13.38|11.78|14.61|13.01|12.71|11.11|0
1643372700000|2022-01-28 12:25:00|13.4|11.8|13.55|11.95|13.72|12.12|13.06|11.46|0
1643373000000|2022-01-28 12:30:00|13.54|11.94|13.54|11.94|13.8|12.2|13.37|11.77|0
1643373300000|2022-01-28 12:35:00|13.52|11.92|13.2|11.6|13.62|12.02|13.08|11.48|0
1643373600000|2022-01-28 12:40:00|13.23|11.63|13.02|11.42|13.41|11.81|12.97|11.37|0
1643373900000|2022-01-28 12:45:00|13|11.4|12.79|11.19|13.1|11.5|12.62|11.02|0
1643374200000|2022-01-28 12:50:00|12.82|11.22|13.13|11.53|13.24|11.64|12.71|11.11|0
1643374500000|2022-01-28 12:55:00|13.18|11.58|13.32|11.72|13.39|11.79|12.87|11.27|0
1643374800000|2022-01-28 13:00:00|13.35|11.75|13.66|12.06|13.67|12.07|13.17|11.57|0
1643375100000|2022-01-28 13:05:00|13.69|12.09|13.33|11.73|13.71|12.11|13.1|11.5|0
1643375400000|2022-01-28 13:10:00|13.28|11.68|13.66|12.06|13.66|12.06|13.18|11.58|0
1643375700000|2022-01-28 13:15:00|13.68|12.08|13.9|12.3|14.08|12.48|13.68|12.08|0
1643376000000|2022-01-28 13:20:00|13.88|12.28|13.55|11.95|13.92|12.32|13.44|11.84|0
1643376300000|2022-01-28 13:25:00|13.51|11.91|13.51|11.91|13.69|12.09|13.25|11.65|0
1643376600000|2022-01-28 13:30:00|13.53|11.93|15.41|13.81|15.88|14.28|13.53|11.93|0
1643376900000|2022-01-28 13:35:00|15.47|13.87|14.47|12.87|16.14|14.54|14.45|12.85|0
1643377200000|2022-01-28 13:40:00|14.51|12.91|13.92|12.32|14.59|12.99|13.69|12.09|0
1643377500000|2022-01-28 13:45:00|13.86|12.26|13.3|11.7|13.97|12.37|13.3|11.7|0
1643377800000|2022-01-28 13:50:00|13.33|11.73|13.21|11.61|13.44|11.84|12.94|11.34|0
1643378100000|2022-01-28 13:55:00|13.18|11.58|13.72|12.12|13.77|12.17|13.01|11.41|0
1643378400000|2022-01-28 14:00:00|13.73|12.13|13.84|12.24|13.84|12.24|13.02|11.42|0
1643378700000|2022-01-28 14:05:00|13.87|12.27|14.11|12.51|14.23|12.63|13.61|12.01|0
1643379000000|2022-01-28 14:10:00|14.15|12.55|13.78|12.18|14.21|12.61|13.71|12.11|0
1643379300000|2022-01-28 14:15:00|13.81|12.21|14.26|12.66|14.3|12.7|13.72|12.12|0
1643379600000|2022-01-28 14:20:00|14.28|12.68|14.47|12.87|14.67|13.07|14.28|12.68|0
1643379900000|2022-01-28 14:25:00|14.42|12.82|15.01|13.41|15.07|13.47|14.42|12.82|0
1643380200000|2022-01-28 14:30:00|15.05|13.45|12.98|11.38|15.36|13.76|12.98|11.38|0
1643380500000|2022-01-28 14:35:00|13.05|11.45|12.45|10.85|13.14|11.54|12.11|10.51|0
1643380800000|2022-01-28 14:40:00|12.44|10.84|12.2|10.6|12.67|11.07|12.12|10.52|0
1643381100000|2022-01-28 14:45:00|12.31|10.71|13.69|12.09|14.18|12.58|11.89|10.29|0
1643381400000|2022-01-28 14:50:00|13.74|12.14|13.84|12.24|14.55|12.95|13.47|11.87|0
1643381700000|2022-01-28 14:55:00|13.86|12.26|13.57|11.97|14.08|12.48|13.34|11.74|0
1643382000000|2022-01-28 15:00:00|13.63|12.03|13.74|12.14|13.95|12.35|13.19|11.59|0
1643382300000|2022-01-28 15:05:00|13.66|12.06|14.39|12.79|14.44|12.84|13.6|12|0
1643382600000|2022-01-28 15:10:00|14.27|12.67|14.85|13.25|15.34|13.74|14.27|12.67|0
1643382900000|2022-01-28 15:15:00|14.92|13.32|13.87|12.27|16|14.4|13.53|11.93|0
1643383200000|2022-01-28 15:20:00|13.9|12.3|13.1|11.5|13.98|12.38|12.87|11.27|0
1643383500000|2022-01-28 15:25:00|13.05|11.45|12.65|11.05|13.29|11.69|12.39|10.79|0
1643383800000|2022-01-28 15:30:00|12.7|11.1|12.09|10.49|12.99|11.39|12.01|10.41|0
1643384100000|2022-01-28 15:35:00|12.12|10.52|12.78|11.18|13.31|11.71|12.09|10.49|0
1643384400000|2022-01-28 15:40:00|12.8|11.2|13.38|11.78|13.43|11.83|11.81|10.21|0
1643384700000|2022-01-28 15:45:00|13.47|11.87|15.28|13.68|15.3|13.7|13.29|11.69|0
1643385000000|2022-01-28 15:50:00|15.25|13.65|16.04|14.44|16.04|14.44|15.1|13.5|0
1643385300000|2022-01-28 15:55:00|15.98|14.38|16.36|14.76|16.41|14.81|15.28|13.68|0
1643385600000|2022-01-28 16:00:00|16.47|14.87|15.35|13.75|16.59|14.99|15.35|13.75|0
1643385900000|2022-01-28 16:05:00|15.52|13.92|16.14|14.54|16.24|14.64|15.52|13.92|0
1643386200000|2022-01-28 16:10:00|16.13|14.53|17.05|15.42|17.14|15.5|16.08|14.48|0
1643386500000|2022-01-28 16:15:00|16.99|15.37|13.75|12.15|18.03|16.31|13.72|12.12|0
1643386800000|2022-01-28 16:20:00|13.84|12.24|13.74|12.14|14.03|12.43|13.46|11.86|0
1643387100000|2022-01-28 16:25:00|13.71|12.11|14.94|13.34|15.48|13.88|13.6|12|0
1643387400000|2022-01-28 16:30:00|15|13.4|14.86|13.26|15.08|13.48|14.36|12.76|0
1643387700000|2022-01-28 16:35:00|14.88|13.28|15.26|13.66|15.83|14.23|14.75|13.15|0
1643388000000|2022-01-28 16:40:00|15.31|13.71|15.18|13.58|15.5|13.9|14.94|13.34|0
1643388300000|2022-01-28 16:45:00|15.07|13.47|15.09|13.49|15.28|13.68|14.95|13.35|0
1643388600000|2022-01-28 16:50:00|15.06|13.46|15.45|13.85|15.48|13.88|14.96|13.36|0
1643388900000|2022-01-28 16:55:00|15.44|13.84|15.82|14.22|17.23|15.59|15.38|13.78|0
1643389200000|2022-01-28 17:00:00|15.84|14.24|16.08|14.48|16.12|14.52|15.47|13.87|0
1643389500000|2022-01-28 17:05:00|16.07|14.47|16.2|14.6|16.31|14.71|15.8|14.2|0
1643389800000|2022-01-28 17:10:00|16.16|14.56|15.49|13.89|16.25|14.65|15.21|13.61|0
1643390100000|2022-01-28 17:15:00|15.51|13.91|16.11|14.51|16.3|14.7|15.33|13.73|0
1643390400000|2022-01-28 17:20:00|16.13|14.53|15.11|13.51|16.13|14.53|14.88|13.28|0
1643390700000|2022-01-28 17:25:00|15.13|13.53|14.81|13.21|15.13|13.53|14.54|12.94|0
1643391000000|2022-01-28 17:30:00|14.7|13.1|14.15|12.55|14.95|13.35|14.14|12.54|0
1643391300000|2022-01-28 17:35:00|14.25|12.65|14.35|12.75|14.98|13.38|14.07|12.47|0
1643391600000|2022-01-28 17:40:00|14.31|12.71|14.85|13.25|14.85|13.25|14.28|12.68|0
1643391900000|2022-01-28 17:45:00|14.89|13.29|14.43|12.83|15.04|13.44|14.19|12.59|0
1643392200000|2022-01-28 17:50:00|14.41|12.81|14.1|12.5|14.43|12.83|13.87|12.27|0
1643392500000|2022-01-28 17:55:00|14.09|12.49|15.34|13.74|15.73|14.13|14.03|12.43|0
1643392800000|2022-01-28 18:00:00|15.31|13.71|15.93|14.33|16.24|14.64|15.29|13.69|0
1643393100000|2022-01-28 18:05:00|15.77|14.17|16.78|15.18|16.88|15.27|15.77|14.17|0
1643393400000|2022-01-28 18:10:00|16.77|15.17|16.71|15.11|16.95|15.34|16.6|15|0
1643393700000|2022-01-28 18:15:00|16.73|15.13|16.58|14.98|16.86|15.25|16.33|14.73|0
1643394000000|2022-01-28 18:20:00|16.47|14.87|16.11|14.51|16.53|14.93|15.71|14.11|0
1643394300000|2022-01-28 18:25:00|16.09|14.49|15.51|13.91|16.47|14.87|14.77|13.17|0
1643394600000|2022-01-28 18:30:00|15.5|13.9|16.04|14.44|16.39|14.79|15.5|13.9|0
1643394900000|2022-01-28 18:35:00|16.02|14.42|16.01|14.41|16.54|14.94|15.77|14.17|0
1643395200000|2022-01-28 18:40:00|16.03|14.43|15.97|14.37|16.12|14.52|15.62|14.02|0
1643395500000|2022-01-28 18:45:00|15.95|14.35|15.89|14.29|16.41|14.81|15.66|14.06|0
1643395800000|2022-01-28 18:50:00|15.85|14.25|16.24|14.64|16.53|14.93|15.77|14.17|0
1643396100000|2022-01-28 18:55:00|16.14|14.54|16.07|14.47|16.55|14.95|16.07|14.47|0
1643396400000|2022-01-28 19:00:00|16.01|14.41|15.6|14|16.73|15.13|15.6|14|0
1643396700000|2022-01-28 19:05:00|15.56|13.96|14.98|13.38|15.58|13.98|14.81|13.21|0
1643397000000|2022-01-28 19:10:00|14.97|13.37|14.27|12.67|15.04|13.44|14.25|12.65|0
1643397300000|2022-01-28 19:15:00|14.29|12.69|14.56|12.96|14.87|13.27|13.75|12.15|0
1643397600000|2022-01-28 19:20:00|14.57|12.97|13.71|12.11|14.57|12.97|13.71|12.11|0
1643397900000|2022-01-28 19:25:00|13.69|12.09|13.79|12.19|14.18|12.58|13.69|12.09|0
1643398200000|2022-01-28 19:30:00|13.61|12.01|13.7|12.1|14.2|12.6|13.29|11.69|0
1643398500000|2022-01-28 19:35:00|13.76|12.16|14.14|12.54|14.2|12.6|13.74|12.14|0
1643398800000|2022-01-28 19:40:00|14.22|12.62|15.23|13.63|15.35|13.75|14.22|12.62|0
1643399100000|2022-01-28 19:45:00|15.24|13.64|15.73|14.13|15.83|14.23|14.93|13.33|0
1643399400000|2022-01-28 19:50:00|15.76|14.16|15.69|14.09|16.1|14.5|15.33|13.73|0
1643399700000|2022-01-28 19:55:00|15.72|14.12|16.56|14.96|16.69|15.09|15.69|14.09|0
1643400000000|2022-01-28 20:00:00|16.71|15.11|15.48|13.88|17|15.38|15.3|13.7|0
1643400300000|2022-01-28 20:05:00|15.39|13.79|15.61|14.01|15.76|14.16|15.27|13.67|0
1643400600000|2022-01-28 20:10:00|15.65|14.05|15.21|13.61|15.65|14.05|14.85|13.25|0
1643400900000|2022-01-28 20:15:00|15.33|13.73|15.59|13.99|15.86|14.26|15.1|13.5|0
1643401200000|2022-01-28 20:20:00|15.6|14|16.45|14.85|16.53|14.93|15.39|13.79|0
1643401500000|2022-01-28 20:25:00|16.47|14.87|15.12|13.52|17.22|15.58|14.81|13.21|0
1643401800000|2022-01-28 20:30:00|15.08|13.48|15.42|13.82|15.61|14.01|14.15|12.55|0
1643402100000|2022-01-28 20:35:00|15.36|13.76|15.52|13.92|15.61|14.01|15.14|13.54|0
1643402400000|2022-01-28 20:40:00|15.48|13.88|16.11|14.51|16.22|14.62|15.46|13.86|0
1643402700000|2022-01-28 20:45:00|16.09|14.49|16.92|15.31|16.97|15.35|15.77|14.17|0
1643403000000|2022-01-28 20:50:00|16.97|15.35|17.76|16.07|17.83|16.13|16.95|15.33|0
1643403300000|2022-01-28 20:55:00|17.73|16.04|17.92|16.21|20.4|18.46|15.67|14.07|0
1643403600000|2022-01-28 21:00:00|17.97|16.26|17.76|16.07|18.03|16.31|17.24|15.6|0
1643403900000|2022-01-28 21:05:00|17.72|16.03|17.62|15.95|17.99|16.28|17.59|15.91|0
1643404200000|2022-01-28 21:10:00|17.65|15.97|16.79|15.19|17.66|15.98|16.79|15.19|0
1643616300000|2022-01-31 08:05:00|19.27|17.43|19.54|17.68|19.58|17.71|19.16|17.34|0
1643616600000|2022-01-31 08:10:00|19.55|17.69|21.7|19.63|22.14|20.03|19.55|17.69|0
1643616900000|2022-01-31 08:15:00|21.73|19.66|21.27|19.25|22.35|20.22|21.27|19.25|0
1643617200000|2022-01-31 08:20:00|21.3|19.27|21.51|19.46|21.98|19.89|20.99|18.99|0
1643617500000|2022-01-31 08:25:00|21.46|19.42|21.7|19.63|21.95|19.86|21.4|19.36|0
1643617800000|2022-01-31 08:30:00|21.67|19.61|21.86|19.78|21.93|19.85|21.53|19.48|0
1643618100000|2022-01-31 08:35:00|21.89|19.81|22.26|20.14|22.26|20.14|21.85|19.77|0
1643618400000|2022-01-31 08:40:00|22.23|20.11|22.43|20.29|22.43|20.29|22|19.91|0
1643618700000|2022-01-31 08:45:00|22.4|20.27|22.57|20.42|22.57|20.42|22.28|20.16|0
1643619000000|2022-01-31 08:50:00|22.54|20.39|22.91|20.73|22.97|20.78|22.34|20.21|0
1643619300000|2022-01-31 08:55:00|22.88|20.71|22.94|20.76|22.98|20.8|22.71|20.55|0
1643619600000|2022-01-31 09:00:00|22.97|20.78|23.17|20.97|23.25|21.05|22.77|20.6|0
1643619900000|2022-01-31 09:05:00|23.09|20.89|23|20.81|23.17|20.97|22.71|20.55|0
1643620200000|2022-01-31 09:10:00|23.03|20.83|23.22|21.02|23.22|21.02|22.82|20.65|0
1643620500000|2022-01-31 09:15:00|23.2|21|23|20.81|23.22|21.02|22.68|20.52|0
1643620800000|2022-01-31 09:20:00|22.97|20.78|22.82|20.65|23.08|20.88|22.65|20.49|0
1643621100000|2022-01-31 09:25:00|22.78|20.61|22.85|20.67|22.95|20.76|22.65|20.49|0
1643621400000|2022-01-31 09:30:00|22.88|20.7|22.8|20.63|22.99|20.8|22.53|20.39|0
1643621700000|2022-01-31 09:35:00|22.85|20.67|22.99|20.8|23.16|20.96|22.82|20.64|0
1643622000000|2022-01-31 09:40:00|22.96|20.78|22.59|20.43|23.16|20.96|22.59|20.43|0
1643622300000|2022-01-31 09:45:00|22.61|20.46|22.68|20.52|22.96|20.77|22.59|20.43|0
1643622600000|2022-01-31 09:50:00|22.67|20.51|22.04|19.94|22.73|20.56|21.88|19.79|0
1643622900000|2022-01-31 09:55:00|22.02|19.92|22.38|20.25|22.38|20.25|21.76|19.69|0
1643623200000|2022-01-31 10:00:00|22.4|20.26|22.48|20.34|22.5|20.35|22.1|19.99|0
1643623500000|2022-01-31 10:05:00|22.52|20.38|22.1|19.99|22.52|20.38|21.93|19.84|0
1643623800000|2022-01-31 10:10:00|22.07|19.97|21.96|19.86|22.08|19.98|21.51|19.46|0
1643624100000|2022-01-31 10:15:00|21.94|19.85|22.1|19.99|22.32|20.2|21.93|19.84|0
1643624400000|2022-01-31 10:20:00|22.07|19.97|21.83|19.75|22.18|20.07|21.51|19.46|0
1643624700000|2022-01-31 10:25:00|21.77|19.7|21.76|19.68|22.12|20.02|21.73|19.66|0
1643625000000|2022-01-31 10:30:00|21.73|19.66|21.7|19.63|21.85|19.77|21.34|19.31|0
1643625300000|2022-01-31 10:35:00|21.67|19.61|21.15|19.13|21.67|19.61|21.12|19.11|0
1643625600000|2022-01-31 10:40:00|21.14|19.12|21.56|19.51|21.75|19.68|21.01|19.01|0
1643625900000|2022-01-31 10:45:00|21.59|19.53|22.04|19.94|22.11|20|21.37|19.33|0
1643626200000|2022-01-31 10:50:00|21.99|19.9|21.97|19.87|22.25|20.13|21.77|19.7|0
1643626500000|2022-01-31 10:55:00|21.94|19.85|22.05|19.95|22.11|20|21.73|19.66|0
1643626800000|2022-01-31 11:00:00|21.88|19.8|21.63|19.57|22.33|20.2|21.52|19.47|0
1643627100000|2022-01-31 11:05:00|21.66|19.6|21.99|19.9|22.13|20.02|21.52|19.47|0
1643627400000|2022-01-31 11:10:00|21.96|19.87|21.38|19.34|22.17|20.06|21.35|19.32|0
1643627700000|2022-01-31 11:15:00|21.41|19.37|21.74|19.67|21.85|19.77|21.38|19.34|0
1643628000000|2022-01-31 11:20:00|21.6|19.54|21.43|19.39|21.93|19.84|21.43|19.39|0
1643628300000|2022-01-31 11:25:00|21.42|19.38|21.32|19.29|21.52|19.47|20.97|18.97|0
1643628600000|2022-01-31 11:30:00|21.3|19.27|21.49|19.44|21.51|19.47|21.11|19.1|0
1643628900000|2022-01-31 11:35:00|21.5|19.45|21.27|19.24|21.57|19.51|21.21|19.19|0
1643629200000|2022-01-31 11:40:00|21.32|19.29|21.05|19.04|21.5|19.45|21.05|19.04|0
1643629500000|2022-01-31 11:45:00|21.08|19.07|21.28|19.25|21.4|19.36|21.02|19.02|0
1643629800000|2022-01-31 11:50:00|21.25|19.23|21.32|19.29|21.61|19.55|21.24|19.22|0
1643630100000|2022-01-31 11:55:00|21.33|19.3|21.48|19.44|21.7|19.64|21.29|19.26|0
1643630400000|2022-01-31 12:00:00|21.45|19.41|20.8|18.82|21.67|19.61|20.8|18.82|0
1643630700000|2022-01-31 12:05:00|20.72|18.75|20.38|18.44|20.88|18.89|20.14|18.22|0
1643631000000|2022-01-31 12:10:00|20.36|18.42|20.19|18.27|20.72|18.75|20.18|18.26|0
1643631300000|2022-01-31 12:15:00|20.18|18.26|20.22|18.29|20.3|18.36|19.98|18.08|0
1643631600000|2022-01-31 12:20:00|20.32|18.39|19.7|17.82|20.32|18.39|19.41|17.56|0
1643631900000|2022-01-31 12:25:00|19.67|17.8|19.98|18.08|20.19|18.27|19.67|17.8|0
1643632200000|2022-01-31 12:30:00|19.93|18.03|20.4|18.46|20.45|18.5|19.83|17.94|0
1643632500000|2022-01-31 12:35:00|20.43|18.48|20.27|18.34|20.61|18.65|20.24|18.31|0
1643632800000|2022-01-31 12:40:00|20.25|18.32|20.37|18.43|20.37|18.43|19.91|18.02|0
1643633100000|2022-01-31 12:45:00|20.36|18.42|20.69|18.72|20.85|18.86|20.27|18.34|0
1643633400000|2022-01-31 12:50:00|20.61|18.64|20.58|18.62|20.87|18.89|20.45|18.5|0
1643633700000|2022-01-31 12:55:00|20.61|18.64|20.98|18.98|20.98|18.98|20.5|18.55|0
1643634000000|2022-01-31 13:00:00|21.09|19.08|20.45|18.5|21.14|19.13|20.45|18.5|0
1643634300000|2022-01-31 13:05:00|20.42|18.47|20.23|18.31|20.42|18.47|19.97|18.07|0
1643634600000|2022-01-31 13:10:00|20.31|18.38|20.79|18.81|20.82|18.83|20.31|18.38|0
1643634900000|2022-01-31 13:15:00|20.82|18.83|20.38|18.44|20.95|18.95|20.38|18.44|0
1643635200000|2022-01-31 13:20:00|20.36|18.42|20.44|18.49|20.65|18.69|20.31|18.38|0
1643635500000|2022-01-31 13:25:00|20.47|18.52|20.55|18.59|20.55|18.59|20.27|18.34|0
1643635800000|2022-01-31 13:30:00|20.63|18.66|21.52|19.47|21.6|19.54|20.47|18.52|0
1643636100000|2022-01-31 13:35:00|21.49|19.44|21.38|19.34|21.71|19.64|21.28|19.26|0
1643636400000|2022-01-31 13:40:00|21.41|19.37|21.24|19.22|21.63|19.57|21.11|19.1|0
1643636700000|2022-01-31 13:45:00|21.27|19.24|21.24|19.22|21.43|19.39|20.84|18.85|0
1643637000000|2022-01-31 13:50:00|21.27|19.24|21.25|19.23|21.57|19.51|21.21|19.19|0
1643637300000|2022-01-31 13:55:00|21.29|19.27|21.29|19.26|21.6|19.54|21.16|19.14|0
1643637600000|2022-01-31 14:00:00|21.35|19.31|21.4|19.36|21.43|19.39|20.97|18.97|0
1643637900000|2022-01-31 14:05:00|21.43|19.39|21.62|19.56|21.76|19.69|21.37|19.34|0
1643638200000|2022-01-31 14:10:00|21.56|19.51|21.21|19.19|21.62|19.56|21.21|19.19|0
1643638500000|2022-01-31 14:15:00|21.18|19.16|21.07|19.06|21.4|19.36|21.07|19.06|0
1643638800000|2022-01-31 14:20:00|21.04|19.04|21.02|19.01|21.18|19.16|20.78|18.8|0
1643639100000|2022-01-31 14:25:00|21.04|19.04|21.49|19.44|21.56|19.51|21.02|19.01|0
1643639400000|2022-01-31 14:30:00|21.62|19.56|22|19.91|22|19.91|20.17|18.25|0
1643639700000|2022-01-31 14:35:00|22.03|19.93|22.43|20.29|22.57|20.42|21.84|19.76|0
1643640000000|2022-01-31 14:40:00|22.45|20.32|22.6|20.44|23|20.81|22.43|20.29|0
1643640300000|2022-01-31 14:45:00|22.64|20.48|22.04|19.94|22.88|20.7|21.97|19.88|0
1643640600000|2022-01-31 14:50:00|22.08|19.98|22.88|20.7|23.56|21.36|21.97|19.88|0
1643640900000|2022-01-31 14:55:00|22.94|20.76|23.07|20.87|23.21|21.01|22.66|20.51|0
1643641200000|2022-01-31 15:00:00|23.16|20.96|23.12|20.92|24.17|21.97|22.07|19.97|0
1643641500000|2022-01-31 15:05:00|23.1|20.9|24.15|21.95|24.15|21.95|22.77|20.6|0
1643641800000|2022-01-31 15:10:00|24.21|22.01|23.97|21.77|24.32|22.12|23.63|21.43|0
1643642100000|2022-01-31 15:15:00|24.02|21.82|23.96|21.76|24.62|22.42|23.81|21.61|0
1643642400000|2022-01-31 15:20:00|24.01|21.81|24.53|22.33|26.46|24.26|23.88|21.68|0
1643642700000|2022-01-31 15:25:00|24.56|22.36|23.19|20.99|24.71|22.51|23.17|20.97|0
1643643000000|2022-01-31 15:30:00|23.17|20.97|23.61|21.41|23.82|21.62|22.87|20.7|0
1643643300000|2022-01-31 15:35:00|23.65|21.45|23.96|21.76|24.02|21.82|22.75|20.58|0
1643643600000|2022-01-31 15:40:00|23.85|21.65|24.31|22.11|24.31|22.11|23.5|21.3|0
1643643900000|2022-01-31 15:45:00|24.22|22.02|23.89|21.69|24.22|22.02|23.36|21.16|0
1643644200000|2022-01-31 15:50:00|23.87|21.67|24.84|22.64|25.11|22.91|23.81|21.61|0
1643644500000|2022-01-31 15:55:00|24.9|22.7|24.49|22.29|25|22.8|23.76|21.56|0
1643644800000|2022-01-31 16:00:00|24.43|22.23|24.62|22.42|24.88|22.68|24.43|22.23|0
1643645100000|2022-01-31 16:05:00|24.7|22.5|24.08|21.88|24.73|22.53|24.08|21.88|0
1643645400000|2022-01-31 16:10:00|24.02|21.82|24.16|21.96|24.28|22.08|23.33|21.13|0
1643645700000|2022-01-31 16:15:00|24.11|21.91|23.56|21.36|24.22|22.02|23.47|21.27|0
1643646000000|2022-01-31 16:20:00|23.57|21.37|23.03|20.83|23.93|21.73|22.85|20.67|0
1643646300000|2022-01-31 16:25:00|23|20.81|23.05|20.86|23.48|21.28|22.82|20.65|0
1643646600000|2022-01-31 16:30:00|23.02|20.83|24.2|22|24.38|22.18|22.76|20.59|0
1643646900000|2022-01-31 16:35:00|24.17|21.97|23.94|21.74|24.38|22.18|23.74|21.54|0
1643647200000|2022-01-31 16:40:00|23.88|21.68|24.38|22.18|24.39|22.19|23.77|21.57|0
1643647500000|2022-01-31 16:45:00|24.23|22.03|24.88|22.68|24.94|22.74|24.05|21.85|0
1643647800000|2022-01-31 16:50:00|24.91|22.71|26.01|23.81|26.01|23.81|24.79|22.59|0
1643648100000|2022-01-31 16:55:00|25.98|23.78|26.04|23.84|26.13|23.93|25.9|23.7|0
1643648400000|2022-01-31 17:00:00|26.07|23.87|25.79|23.59|26.1|23.9|25.51|23.31|0
1643648700000|2022-01-31 17:05:00|25.85|23.65|25.21|23.01|26.04|23.84|25.21|23.01|0
1643649000000|2022-01-31 17:10:00|25.27|23.07|25.27|23.07|25.69|23.49|25.12|22.92|0
1643649300000|2022-01-31 17:15:00|25.3|23.1|23.38|21.18|27.23|25.03|23.38|21.18|0
1643649600000|2022-01-31 17:20:00|23.37|21.17|22.45|20.31|23.37|21.17|22.2|20.09|0
1643649900000|2022-01-31 17:25:00|22.44|20.3|22.79|20.62|22.91|20.73|22.08|19.98|0
1643650200000|2022-01-31 17:30:00|22.85|20.67|24.19|21.99|24.57|22.37|22.85|20.67|0
1643650500000|2022-01-31 17:35:00|24.22|22.02|24.72|22.52|24.75|22.55|24.07|21.87|0
1643650800000|2022-01-31 17:40:00|24.74|22.54|24.69|22.49|24.99|22.79|24.54|22.34|0
1643651100000|2022-01-31 17:45:00|24.75|22.55|25.6|23.4|25.6|23.4|24.75|22.55|0
1643651400000|2022-01-31 17:50:00|25.57|23.37|25.7|23.5|25.73|23.53|25.23|23.03|0
1643651700000|2022-01-31 17:55:00|25.73|23.53|25.82|23.62|26.04|23.84|25.63|23.43|0
1643652000000|2022-01-31 18:00:00|25.79|23.59|25.38|23.18|25.79|23.59|25.14|22.94|0
1643652300000|2022-01-31 18:05:00|25.35|23.15|25.51|23.31|25.66|23.46|25.2|23|0
1643652600000|2022-01-31 18:10:00|25.48|23.28|25.54|23.34|25.58|23.38|24.96|22.76|0
1643652900000|2022-01-31 18:15:00|25.57|23.37|25.81|23.61|25.85|23.65|25.14|22.94|0
1643653200000|2022-01-31 18:20:00|25.88|23.68|25.91|23.71|26.03|23.83|25.67|23.47|0
1643653500000|2022-01-31 18:25:00|25.94|23.74|25.2|23|26.13|23.93|25.2|23|0
1643653800000|2022-01-31 18:30:00|25.24|23.04|25.04|22.84|25.44|23.24|24.89|22.69|0
1643654100000|2022-01-31 18:35:00|25.12|22.92|25.59|23.39|25.92|23.72|24.83|22.63|0
1643654400000|2022-01-31 18:40:00|25.56|23.36|25.25|23.05|26.09|23.89|25.25|23.05|0
1643654700000|2022-01-31 18:45:00|25.22|23.02|25.65|23.45|25.71|23.51|25.22|23.02|0
1643655000000|2022-01-31 18:50:00|25.64|23.44|25.47|23.27|25.78|23.58|25.31|23.11|0
1643655300000|2022-01-31 18:55:00|25.5|23.3|25.74|23.54|25.77|23.57|25.4|23.2|0
1643655600000|2022-01-31 19:00:00|25.84|23.64|25.87|23.67|26.02|23.82|25.62|23.42|0
1643655900000|2022-01-31 19:05:00|25.77|23.57|26.54|24.34|26.78|24.58|25.77|23.57|0
1643656200000|2022-01-31 19:10:00|26.53|24.33|25.72|23.52|27.12|24.92|25.6|23.4|0
1643656500000|2022-01-31 19:15:00|25.66|23.46|25.91|23.71|26.04|23.84|25.6|23.4|0
1643656800000|2022-01-31 19:20:00|25.85|23.65|26.13|23.93|26.29|24.09|25.57|23.37|0
1643657100000|2022-01-31 19:25:00|26.1|23.9|26.35|24.15|26.38|24.18|25.91|23.71|0
1643657400000|2022-01-31 19:30:00|26.29|24.09|26.25|24.05|26.38|24.18|25.97|23.77|0
1643657700000|2022-01-31 19:35:00|26.29|24.09|26.13|23.93|26.38|24.18|26.06|23.86|0
1643658000000|2022-01-31 19:40:00|26.19|23.99|26.25|24.05|26.28|24.08|26.03|23.83|0
1643658300000|2022-01-31 19:45:00|26.28|24.08|25.9|23.7|26.35|24.15|25.75|23.55|0
1643658600000|2022-01-31 19:50:00|25.94|23.74|25.78|23.58|26.09|23.89|25.65|23.45|0
1643658900000|2022-01-31 19:55:00|25.81|23.61|26|23.8|26.25|24.05|25.81|23.61|0
1643659200000|2022-01-31 20:00:00|25.98|23.78|26.09|23.89|26.25|24.05|25.84|23.64|0
1643659500000|2022-01-31 20:05:00|26.06|23.86|24.91|22.71|26.18|23.98|24.91|22.71|0
1643659800000|2022-01-31 20:10:00|25|22.8|23.69|21.49|25.16|22.96|23.52|21.32|0
1643660100000|2022-01-31 20:15:00|23.66|21.46|23.46|21.26|24.16|21.96|23.17|20.97|0
1643660400000|2022-01-31 20:20:00|23.4|21.2|25.57|23.37|25.72|23.52|23.4|21.2|0
1643660700000|2022-01-31 20:25:00|25.54|23.34|25.52|23.32|26|23.8|25.21|23.01|0
1643661000000|2022-01-31 20:30:00|25.55|23.35|27.08|24.88|27.11|24.91|24.98|22.78|0
1643661300000|2022-01-31 20:35:00|27.02|24.82|26.49|24.29|27.88|25.68|26.18|23.98|0
1643661600000|2022-01-31 20:40:00|26.43|24.23|26.62|24.42|26.88|24.68|26.18|23.98|0
1643661900000|2022-01-31 20:45:00|26.72|24.52|27.72|25.52|27.72|25.52|26.46|24.26|0
1643662200000|2022-01-31 20:50:00|27.69|25.49|29.14|26.94|29.31|27.11|27.69|25.49|0
1643662500000|2022-01-31 20:55:00|29.17|26.97|28.49|26.29|29.39|27.19|27.89|25.69|0
1643662800000|2022-01-31 21:00:00|28.27|26.07|27.03|24.83|28.27|26.07|26.77|24.57|0
1643663100000|2022-01-31 21:05:00|27|24.8|27.52|25.32|27.58|25.38|26.96|24.76|0
1643663400000|2022-01-31 21:10:00|27.55|25.35|26.67|24.47|27.62|25.42|26.57|24.37|0
1643663700000|2022-01-31 21:15:00|26.92|24.35|27.05|24.47|27.15|24.57|26.85|24.29|0
1643664000000|2022-01-31 21:20:00|27|24.43|27.05|24.47|27.15|24.57|26.88|24.32|0
1643664300000|2022-01-31 21:25:00|27.08|24.5|27.12|24.53|27.19|24.6|26.98|24.41|0
1643664600000|2022-01-31 21:30:00|27.1|24.52|27.01|24.44|27.15|24.56|26.98|24.41|0
1643664900000|2022-01-31 21:35:00|27|24.43|26.91|24.35|27.32|24.72|26.88|24.32|0
1643665200000|2022-01-31 21:40:00|26.88|24.32|26.91|24.35|27.05|24.47|26.84|24.29|0
1643665500000|2022-01-31 21:45:00|26.94|24.38|26.84|24.29|27.01|24.44|26.77|24.22|0
1643665800000|2022-01-31 21:50:00|26.82|24.27|26.71|24.16|26.84|24.29|26.71|24.16|0
1643666100000|2022-01-31 21:55:00|26.74|24.19|26.91|24.35|26.92|24.36|26.7|24.16|0
1643666400000|2022-01-31 22:00:00|26.83|24.27|26.82|24.27|26.98|24.41|26.82|24.26|0
1643666700000|2022-01-31 22:05:00|26.8|24.25|26.79|24.24|26.82|24.27|26.76|24.21|0
1643667000000|2022-01-31 22:10:00|26.78|24.23|26.81|24.26|26.86|24.31|26.75|24.2|0
1643667300000|2022-01-31 22:15:00|26.82|24.28|26.84|24.29|26.84|24.29|26.82|24.26|0
1643667600000|2022-01-31 22:20:00|26.86|24.3|26.88|24.32|26.92|24.35|26.84|24.28|0
1643667900000|2022-01-31 22:25:00|26.83|24.27|26.9|24.34|26.9|24.34|26.82|24.27|0
1643668200000|2022-01-31 22:30:00|26.92|24.35|26.96|24.39|27.01|24.44|26.86|24.3|0
1643668500000|2022-01-31 22:35:00|27.02|24.44|27.19|24.6|27.19|24.6|26.98|24.41|0
1643668800000|2022-01-31 22:40:00|27.22|24.63|27.16|24.57|27.22|24.63|27.08|24.5|0
1643669100000|2022-01-31 22:45:00|27.14|24.56|27.15|24.56|27.23|24.63|27.13|24.55|0
1643669400000|2022-01-31 22:50:00|27.18|24.57|27.08|24.5|27.18|24.59|27.08|24.5|0
1643669700000|2022-01-31 22:55:00|27.07|24.49|27.01|24.44|27.08|24.5|27|24.43|0
1643670000000|2022-01-31 23:00:00|27.08|24.5|27.04|24.47|27.51|24.89|26.98|24.41|0
1643670300000|2022-01-31 23:05:00|27.03|24.45|27.47|24.85|27.54|24.92|26.84|24.28|0
1643670600000|2022-01-31 23:10:00|27.5|24.88|26.86|24.3|27.57|24.95|26.82|24.27|0
1643670900000|2022-01-31 23:15:00|26.89|24.33|26.94|24.37|27.16|24.57|26.89|24.33|0
1643671200000|2022-01-31 23:20:00|26.96|24.39|27.16|24.57|27.33|24.73|26.96|24.39|0
1643671500000|2022-01-31 23:25:00|27.19|24.6|26.92|24.36|27.4|24.79|26.82|24.26|0
1643671800000|2022-01-31 23:30:00|26.94|24.37|26.75|24.2|27.09|24.51|26.52|23.99|0
1643672100000|2022-01-31 23:35:00|26.66|24.13|27.02|24.45|27.05|24.48|26.65|24.11|0
1643672400000|2022-01-31 23:40:00|27.09|24.51|27.12|24.54|27.12|24.54|26.82|24.26|0
1643672700000|2022-01-31 23:45:00|27.09|24.51|27.08|24.5|27.12|24.54|27.02|24.44|0
1643673000000|2022-01-31 23:50:00|27.07|24.49|27.05|24.47|27.22|24.63|26.98|24.41|0
1643673300000|2022-01-31 23:55:00|27.07|24.49|27.08|24.5|27.15|24.57|26.95|24.38|0
1643673600000|2022-02-01 00:00:00|27.12|24.53|27.03|24.45|27.18|24.59|27.01|24.44|0
1643673900000|2022-02-01 00:05:00|27.06|24.49|26.91|24.35|27.18|24.59|26.88|24.32|0
1643674200000|2022-02-01 00:10:00|26.94|24.38|26.98|24.41|27.08|24.5|26.84|24.29|0
1643674500000|2022-02-01 00:15:00|26.94|24.38|26.98|24.41|27.21|24.62|26.94|24.38|0
1643674800000|2022-02-01 00:20:00|26.99|24.42|27.14|24.56|27.14|24.56|26.91|24.34|0
1643675100000|2022-02-01 00:25:00|27.11|24.53|27.11|24.53|27.18|24.59|27.04|24.47|0
1643675400000|2022-02-01 00:30:00|27.09|24.51|27.02|24.45|27.14|24.56|26.94|24.37|0
1643675700000|2022-02-01 00:35:00|27.04|24.46|27.04|24.46|27.14|24.56|26.94|24.37|0
1643676000000|2022-02-01 00:40:00|27.02|24.45|26.97|24.4|27.09|24.51|26.94|24.37|0
1643676300000|2022-02-01 00:45:00|27|24.43|27.29|24.69|27.38|24.77|27|24.43|0
1643676600000|2022-02-01 00:50:00|27.31|24.71|27.14|24.55|27.48|24.86|27.14|24.55|0
1643676900000|2022-02-01 00:55:00|27.21|24.61|27.24|24.64|27.31|24.71|27.17|24.58|0
1643677200000|2022-02-01 01:00:00|27.22|24.63|27.1|24.52|27.27|24.67|26.93|24.37|0
1643677500000|2022-02-01 01:05:00|27.12|24.53|26.86|24.3|27.13|24.55|26.86|24.3|0
1643677800000|2022-02-01 01:10:00|26.9|24.33|27.05|24.47|27.11|24.53|26.86|24.3|0
1643678100000|2022-02-01 01:15:00|27.03|24.46|27.1|24.52|27.17|24.58|27|24.42|0
1643678400000|2022-02-01 01:20:00|27.08|24.5|26.69|24.15|27.13|24.55|26.59|24.06|0
1643678700000|2022-02-01 01:25:00|26.66|24.12|26.52|24|26.69|24.15|26.26|23.76|0
1643679000000|2022-02-01 01:30:00|26.56|24.03|26.5|23.98|26.59|24.06|26.12|23.64|0
1643679300000|2022-02-01 01:35:00|26.55|24.03|26.52|23.99|26.59|24.06|26.35|23.84|0
1643679600000|2022-02-01 01:40:00|26.47|23.95|26.22|23.72|26.59|24.05|26.22|23.72|0
1643679900000|2022-02-01 01:45:00|26.23|23.74|26.02|23.54|26.32|23.81|25.76|23.3|0
1643680200000|2022-02-01 01:50:00|25.99|23.51|25.33|22.92|26.02|23.54|25.33|22.92|0
1643680500000|2022-02-01 01:55:00|25.3|22.89|25.53|23.1|25.56|23.13|25.3|22.89|0
1643680800000|2022-02-01 02:00:00|25.49|23.07|25.46|23.04|25.72|23.27|25.43|23.01|0
1643681100000|2022-02-01 02:05:00|25.49|23.07|25.43|23.01|25.53|23.1|25.2|22.8|0
1643681400000|2022-02-01 02:10:00|25.41|22.99|25.69|23.24|25.69|23.24|25.4|22.98|0
1643681700000|2022-02-01 02:15:00|25.65|23.21|25.82|23.36|25.95|23.48|25.65|23.21|0
1643682000000|2022-02-01 02:20:00|25.78|23.33|25.88|23.42|25.88|23.42|25.69|23.24|0
1643682300000|2022-02-01 02:25:00|25.9|23.43|25.91|23.44|26.06|23.58|25.88|23.41|0
1643682600000|2022-02-01 02:30:00|25.88|23.41|25.75|23.3|25.94|23.47|25.65|23.21|0
1643682900000|2022-02-01 02:35:00|25.71|23.27|26.02|23.55|26.06|23.58|25.42|23|0
1643683200000|2022-02-01 02:40:00|26.04|23.56|25.86|23.4|26.04|23.56|25.71|23.26|0
1643683500000|2022-02-01 02:45:00|25.83|23.37|25.97|23.5|25.97|23.5|25.69|23.25|0
1643683800000|2022-02-01 02:50:00|25.94|23.47|25.68|23.23|25.94|23.47|25.66|23.22|0
1643684100000|2022-02-01 02:55:00|25.64|23.2|25.81|23.35|25.81|23.35|25.61|23.17|0
1643684400000|2022-02-01 03:00:00|25.84|23.38|25.71|23.26|25.87|23.41|25.64|23.2|0
1643684700000|2022-02-01 03:05:00|25.72|23.27|25.71|23.26|25.9|23.44|25.68|23.23|0
1643685000000|2022-02-01 03:10:00|25.74|23.29|25.77|23.32|25.87|23.41|25.64|23.2|0
1643685300000|2022-02-01 03:15:00|25.8|23.35|25.93|23.46|25.93|23.46|25.74|23.29|0
1643685600000|2022-02-01 03:20:00|26.16|23.67|26.53|24|26.6|24.06|26.13|23.64|0
1643685900000|2022-02-01 03:25:00|26.5|23.97|26.26|23.76|26.73|24.18|26.1|23.61|0
1643686200000|2022-02-01 03:30:00|26.28|23.77|26.19|23.7|26.46|23.94|26.11|23.62|0
1643686500000|2022-02-01 03:35:00|26.18|23.68|26.26|23.76|26.36|23.85|25.9|23.43|0
1643686800000|2022-02-01 03:40:00|26.29|23.79|26.26|23.76|26.32|23.82|26.13|23.64|0
1643687100000|2022-02-01 03:45:00|26.27|23.77|26.32|23.82|26.37|23.86|26.24|23.74|0
1643687400000|2022-02-01 03:50:00|26.34|23.83|26.66|24.12|26.71|24.16|26.32|23.82|0
1643687700000|2022-02-01 03:55:00|26.69|24.15|26.79|24.24|26.86|24.3|26.62|24.09|0
1643688000000|2022-02-01 04:00:00|26.82|24.27|26.65|24.12|26.86|24.3|26.65|24.12|0
1643688300000|2022-02-01 04:05:00|26.62|24.08|26.42|23.9|26.75|24.21|26.39|23.87|0
1643688600000|2022-02-01 04:10:00|26.4|23.89|26.48|23.96|26.62|24.08|26.35|23.84|0
1643688900000|2022-02-01 04:15:00|26.5|23.98|26.73|24.19|26.79|24.23|26.48|23.96|0
1643689200000|2022-02-01 04:20:00|26.72|24.17|26.92|24.35|26.95|24.39|26.72|24.17|0
1643689500000|2022-02-01 04:25:00|26.95|24.39|26.83|24.28|26.95|24.39|26.75|24.2|0
1643689800000|2022-02-01 04:30:00|26.82|24.26|26.68|24.14|26.92|24.35|26.68|24.14|0
1643690100000|2022-02-01 04:35:00|26.65|24.11|26.71|24.17|26.81|24.26|26.61|24.08|0
1643690400000|2022-02-01 04:40:00|26.68|24.14|26.64|24.11|26.71|24.17|26.54|24.02|0
1643690700000|2022-02-01 04:45:00|26.63|24.09|26.44|23.92|26.64|24.11|26.44|23.92|0
1643691000000|2022-02-01 04:50:00|26.49|23.97|26.69|24.15|26.74|24.2|26.41|23.89|0
1643691300000|2022-02-01 04:55:00|26.68|24.14|27.21|24.62|27.38|24.77|26.52|24|0
1643691600000|2022-02-01 05:00:00|27.18|24.59|27.26|24.67|27.45|24.84|27.15|24.56|0
1643691900000|2022-02-01 05:05:00|27.28|24.68|26.94|24.37|27.28|24.68|26.94|24.37|0
1643692200000|2022-02-01 05:10:00|26.97|24.4|27.18|24.59|27.19|24.6|26.94|24.37|0
1643692500000|2022-02-01 05:15:00|27.14|24.56|27.07|24.49|27.19|24.6|27.07|24.49|0
1643692800000|2022-02-01 05:20:00|27.11|24.53|27.16|24.57|27.28|24.68|27.11|24.53|0
1643693100000|2022-02-01 05:25:00|27.17|24.59|27.09|24.51|27.17|24.59|27.07|24.49|0
1643693400000|2022-02-01 05:30:00|27.07|24.49|27.24|24.65|27.27|24.68|27.04|24.46|0
1643693700000|2022-02-01 05:35:00|27.27|24.68|27.24|24.64|27.27|24.68|27.1|24.52|0
1643694000000|2022-02-01 05:40:00|27.2|24.61|27.17|24.58|27.24|24.64|27.1|24.52|0
1643694300000|2022-02-01 05:45:00|27.13|24.55|27.15|24.56|27.27|24.67|27.13|24.55|0
1643694600000|2022-02-01 05:50:00|27.17|24.58|27.34|24.73|27.41|24.8|27.17|24.58|0
1643694900000|2022-02-01 05:55:00|27.3|24.7|27.51|24.89|27.61|24.98|27.3|24.7|0
1643695200000|2022-02-01 06:00:00|27.37|24.76|27.59|24.96|27.89|25.23|27.37|24.76|0
1643695500000|2022-02-01 06:05:00|27.61|24.98|27.54|24.92|27.64|25.01|27.5|24.89|0
1643695800000|2022-02-01 06:10:00|27.5|24.89|27.16|24.58|27.54|24.92|27.03|24.45|0
1643696100000|2022-02-01 06:15:00|27.2|24.61|27.06|24.48|27.23|24.64|26.91|24.34|0
1643696400000|2022-02-01 06:20:00|27.08|24.5|27.02|24.45|27.16|24.57|26.94|24.37|0
1643696700000|2022-02-01 06:25:00|27.04|24.46|26.99|24.42|27.19|24.6|26.99|24.42|0
1643697000000|2022-02-01 06:30:00|27.02|24.45|26.92|24.36|27.09|24.51|26.85|24.3|0
1643697300000|2022-02-01 06:35:00|26.95|24.39|27.22|24.63|27.22|24.63|26.89|24.33|0
1643697600000|2022-02-01 06:40:00|27.24|24.65|27.22|24.63|27.26|24.66|27.12|24.54|0
1643697900000|2022-02-01 06:45:00|27.21|24.61|27.15|24.57|27.27|24.68|27.12|24.54|0
1643698200000|2022-02-01 06:50:00|27.17|24.58|27.37|24.77|27.39|24.78|27.12|24.54|0
1643698500000|2022-02-01 06:55:00|27.39|24.78|27.42|24.81|27.46|24.84|27.22|24.63|0
1643698800000|2022-02-01 07:00:00|27.49|24.87|27.66|25.03|27.94|25.28|27.25|24.66|0
1643699100000|2022-02-01 07:05:00|27.63|25|28.06|25.39|28.08|25.4|27.63|25|0
1643699400000|2022-02-01 07:10:00|28.08|25.4|28.71|25.98|28.89|26.14|28.08|25.4|0
1643699700000|2022-02-01 07:15:00|28.68|25.94|28.85|26.1|28.92|26.17|28.6|25.88|0
1643700000000|2022-02-01 07:20:00|28.82|26.07|28.9|26.15|28.94|26.18|28.6|25.88|0
1643700300000|2022-02-01 07:25:00|28.85|26.1|28.78|26.04|29.01|26.25|28.71|25.97|0
1643700600000|2022-02-01 07:30:00|28.76|26.02|28.67|25.94|28.85|26.1|28.6|25.88|0
1643700900000|2022-02-01 07:35:00|28.71|25.97|28.67|25.94|28.76|26.02|28.6|25.88|0
1643701200000|2022-02-01 07:40:00|28.71|25.97|28.56|25.84|28.78|26.03|28.53|25.81|0
1643701500000|2022-02-01 07:45:00|28.6|25.87|28.77|26.03|28.93|26.18|28.25|25.56|0
1643701800000|2022-02-01 07:50:00|28.81|26.07|27.95|25.28|28.81|26.07|27.82|25.17|0
1643702100000|2022-02-01 07:55:00|27.98|25.32|28.17|25.49|28.21|25.52|27.93|25.27|0
1643702400000|2022-02-01 08:00:00|28.07|25.39|28.7|25.97|28.77|26.03|27.68|25.05|0
1643702700000|2022-02-01 08:05:00|28.47|26.27|29.37|27.17|29.39|27.19|28.28|26.08|0
1643703000000|2022-02-01 08:10:00|29.39|27.19|29.09|26.89|30.13|27.93|28.97|26.77|0
1643703300000|2022-02-01 08:15:00|29.11|26.91|28.59|26.39|29.23|27.03|28.25|26.05|0
1643703600000|2022-02-01 08:20:00|28.55|26.35|28.69|26.49|29.14|26.94|28.55|26.35|0
1643703900000|2022-02-01 08:25:00|28.72|26.52|28.67|26.47|28.93|26.73|28.31|26.11|0
1643704200000|2022-02-01 08:30:00|28.65|26.45|28.69|26.49|29.01|26.81|28.46|26.26|0
1643704500000|2022-02-01 08:35:00|28.6|26.4|28.31|26.11|28.75|26.55|28.24|26.04|0
1643704800000|2022-02-01 08:40:00|28.29|26.09|28.67|26.47|28.89|26.69|28.07|25.87|0
1643705100000|2022-02-01 08:45:00|28.68|26.48|28.48|26.28|28.73|26.53|28.38|26.18|0
1643705400000|2022-02-01 08:50:00|28.51|26.31|28.14|25.94|28.55|26.35|27.97|25.77|0
1643705700000|2022-02-01 08:55:00|28.27|26.07|28.48|26.28|28.63|26.43|28|25.8|0
1643706000000|2022-02-01 09:00:00|28.51|26.31|28.22|26.02|28.68|26.48|27.97|25.77|0
1643706300000|2022-02-01 09:05:00|28.24|26.04|27.85|25.65|28.27|26.07|27.75|25.55|0
1643706600000|2022-02-01 09:10:00|27.9|25.7|27.71|25.51|28.24|26.04|27.65|25.45|0
1643706900000|2022-02-01 09:15:00|27.68|25.48|27.68|25.48|28|25.8|27.57|25.37|0
1643707200000|2022-02-01 09:20:00|27.7|25.5|27.07|24.87|27.83|25.63|26.91|24.71|0
1643707500000|2022-02-01 09:25:00|26.99|24.79|25.91|23.71|27.23|25.03|25.91|23.71|0
1643707800000|2022-02-01 09:30:00|25.85|23.65|25.91|23.71|26.21|24.01|25.77|23.57|0
1643708100000|2022-02-01 09:35:00|25.93|23.73|26.2|24|26.61|24.41|25.93|23.73|0
1643708400000|2022-02-01 09:40:00|26.1|23.9|25.97|23.77|26.32|24.12|25.47|23.27|0
1643708700000|2022-02-01 09:45:00|25.99|23.79|25.38|23.18|26.2|24|25.15|22.95|0
1643709000000|2022-02-01 09:50:00|25.36|23.16|25.6|23.4|25.78|23.58|25.07|22.87|0
1643709300000|2022-02-01 09:55:00|25.56|23.36|26.19|23.99|26.43|24.23|25.56|23.36|0
1643709600000|2022-02-01 10:00:00|26.14|23.94|26.75|24.55|26.77|24.57|26|23.8|0
1643709900000|2022-02-01 10:05:00|26.74|24.54|26.83|24.63|27|24.8|26.64|24.44|0
1643710200000|2022-02-01 10:10:00|26.8|24.6|26.61|24.41|26.96|24.76|26.35|24.15|0
1643710500000|2022-02-01 10:15:00|26.64|24.44|26.32|24.12|26.86|24.66|26.19|23.99|0
1643710800000|2022-02-01 10:20:00|26.35|24.15|26.19|23.99|26.46|24.26|26.03|23.83|0
1643711100000|2022-02-01 10:25:00|26.23|24.03|26.44|24.24|26.57|24.37|26.23|24.03|0
1643711400000|2022-02-01 10:30:00|26.38|24.18|26.63|24.43|26.7|24.5|26.04|23.84|0
1643711700000|2022-02-01 10:35:00|26.62|24.42|27.09|24.89|27.12|24.92|26.52|24.32|0
1643712000000|2022-02-01 10:40:00|27.02|24.82|26.49|24.29|27.12|24.92|26.49|24.29|0
1643712300000|2022-02-01 10:45:00|26.53|24.33|26.31|24.11|26.63|24.43|26.31|24.11|0
1643712600000|2022-02-01 10:50:00|26.34|24.14|25.93|23.73|26.53|24.33|25.91|23.71|0
1643712900000|2022-02-01 10:55:00|25.96|23.76|26.02|23.82|26.26|24.06|25.68|23.48|0
1643713200000|2022-02-01 11:00:00|26|23.8|26.72|24.52|26.89|24.69|25.86|23.66|0
1643713500000|2022-02-01 11:05:00|26.76|24.56|27.38|25.18|27.42|25.22|26.76|24.56|0
1643713800000|2022-02-01 11:10:00|27.36|25.16|27.01|24.81|27.47|25.27|26.92|24.72|0
1643714100000|2022-02-01 11:15:00|27.14|24.94|26.46|24.26|27.24|25.04|26.43|24.23|0
1643714400000|2022-02-01 11:20:00|26.56|24.36|26.69|24.49|26.75|24.55|26.45|24.25|0
1643714700000|2022-02-01 11:25:00|26.65|24.45|26.4|24.2|26.65|24.45|26.11|23.91|0
1643715000000|2022-02-01 11:30:00|26.38|24.18|26.75|24.55|26.78|24.58|26.33|24.13|0
1643715300000|2022-02-01 11:35:00|26.78|24.58|26.44|24.24|26.89|24.69|26.44|24.24|0
1643715600000|2022-02-01 11:40:00|26.46|24.26|26.14|23.94|26.76|24.56|26.12|23.92|0
1643715900000|2022-02-01 11:45:00|26.2|24|26.42|24.22|26.49|24.29|26.04|23.84|0
1643716200000|2022-02-01 11:50:00|26.46|24.26|26.33|24.13|26.63|24.43|26.3|24.1|0
1643716500000|2022-02-01 11:55:00|26.36|24.16|26.23|24.03|26.52|24.32|26.15|23.95|0
1643716800000|2022-02-01 12:00:00|26.17|23.97|26.17|23.97|26.42|24.22|26.04|23.84|0
1643717100000|2022-02-01 12:05:00|26.2|24|26.36|24.16|26.52|24.32|26.07|23.87|0
1643717400000|2022-02-01 12:10:00|26.32|24.12|26.29|24.09|26.64|24.44|26.23|24.03|0
1643717700000|2022-02-01 12:15:00|26.31|24.11|26.26|24.06|26.55|24.35|26.04|23.84|0
1643718000000|2022-02-01 12:20:00|26.35|24.15|26.58|24.38|26.72|24.52|26.35|24.15|0
1643718300000|2022-02-01 12:25:00|26.51|24.31|26.93|24.73|26.93|24.73|26.45|24.25|0
1643718600000|2022-02-01 12:30:00|26.96|24.76|27.26|25.06|27.32|25.12|26.83|24.63|0
1643718900000|2022-02-01 12:35:00|27.29|25.09|27.29|25.09|27.45|25.25|27.06|24.86|0
1643719200000|2022-02-01 12:40:00|27.35|25.15|27.35|25.15|27.44|25.24|27.09|24.89|0
1643719500000|2022-02-01 12:45:00|27.32|25.12|27.42|25.22|27.48|25.28|27.03|24.83|0
1643719800000|2022-02-01 12:50:00|27.39|25.19|27.32|25.12|27.48|25.28|27.25|25.05|0
1643720100000|2022-02-01 12:55:00|27.35|25.15|27.19|24.99|27.6|25.4|27.07|24.87|0
1643720400000|2022-02-01 13:00:00|27.25|25.05|27.55|25.35|27.55|25.35|27.09|24.89|0
1643720700000|2022-02-01 13:05:00|27.58|25.38|27.65|25.45|27.78|25.58|27.32|25.12|0
1643721000000|2022-02-01 13:10:00|27.71|25.51|27.95|25.75|28.08|25.88|27.61|25.41|0
1643721300000|2022-02-01 13:15:00|27.91|25.71|28.04|25.84|28.15|25.95|27.91|25.71|0
1643721600000|2022-02-01 13:20:00|28.01|25.81|28.28|26.08|28.42|26.22|27.98|25.78|0
1643721900000|2022-02-01 13:25:00|28.25|26.05|28.09|25.89|28.38|26.18|27.94|25.74|0
1643722200000|2022-02-01 13:30:00|28.11|25.91|27.46|25.26|28.18|25.98|27.41|25.21|0
1643722500000|2022-02-01 13:35:00|27.47|25.27|27.81|25.61|27.84|25.64|27.28|25.08|0
1643722800000|2022-02-01 13:40:00|27.77|25.57|28.04|25.84|28.34|26.14|27.77|25.57|0
1643723100000|2022-02-01 13:45:00|28.11|25.91|28.07|25.87|28.21|26.01|27.84|25.64|0
1643723400000|2022-02-01 13:50:00|28.11|25.91|28.22|26.02|28.39|26.19|28.07|25.87|0
1643723700000|2022-02-01 13:55:00|28.24|26.04|28.48|26.28|28.54|26.34|28.07|25.87|0
1643724000000|2022-02-01 14:00:00|28.53|26.33|28.41|26.21|28.78|26.58|28.31|26.11|0
1643724300000|2022-02-01 14:05:00|28.42|26.22|28.34|26.14|28.47|26.27|28.27|26.07|0
1643724600000|2022-02-01 14:10:00|28.37|26.17|28.23|26.03|28.51|26.31|28.2|26|0
1643724900000|2022-02-01 14:15:00|28.27|26.07|28.1|25.9|28.27|26.07|27.93|25.73|0
1643725200000|2022-02-01 14:20:00|28.11|25.91|28.33|26.13|28.4|26.2|28.03|25.83|0
1643725500000|2022-02-01 14:25:00|28.37|26.17|28.81|26.61|28.81|26.61|28.37|26.17|0
1643725800000|2022-02-01 14:30:00|28.78|26.58|28.54|26.34|28.95|26.75|27.17|24.97|0
1643726100000|2022-02-01 14:35:00|28.6|26.4|28.47|26.27|29.15|26.95|27.91|25.71|0
1643726400000|2022-02-01 14:40:00|28.4|26.2|26.66|24.46|28.84|26.64|26.32|24.12|0
1643726700000|2022-02-01 14:45:00|26.64|24.44|27.13|24.93|27.36|25.16|26.07|23.87|0
1643727000000|2022-02-01 14:50:00|27.36|25.16|27.13|24.93|27.92|25.72|27.13|24.93|0
1643727300000|2022-02-01 14:55:00|27.06|24.86|27.44|25.24|27.65|25.45|26.64|24.44|0
1643727600000|2022-02-01 15:00:00|27.62|25.42|24.91|22.71|27.62|25.42|24.76|22.56|0
1643727900000|2022-02-01 15:05:00|24.84|22.64|25.95|23.75|26.45|24.25|23.1|20.9|0
1643728200000|2022-02-01 15:10:00|25.98|23.78|27.39|25.19|27.41|25.21|25.76|23.56|0
1643728500000|2022-02-01 15:15:00|27.41|25.21|26.55|24.35|27.44|25.24|26.33|24.13|0
1643728800000|2022-02-01 15:20:00|26.32|24.12|26.4|24.2|28.3|26.1|25.38|23.18|0
1643729100000|2022-02-01 15:25:00|26.46|24.26|25.29|23.09|26.9|24.7|25.29|23.09|0
1643729400000|2022-02-01 15:30:00|25.35|23.15|25.29|23.09|26.46|24.26|25.01|22.81|0
1643729700000|2022-02-01 15:35:00|25.4|23.2|25.51|23.31|26.09|23.89|24.86|22.66|0
1643730000000|2022-02-01 15:40:00|25.44|23.24|25.13|22.93|26.2|24|24.38|22.18|0
1643730300000|2022-02-01 15:45:00|25.01|22.81|25.01|22.81|25.18|22.98|24.52|22.32|0
1643730600000|2022-02-01 15:50:00|25.04|22.84|26.07|23.87|26.2|24|24.9|22.7|0
1643730900000|2022-02-01 15:55:00|26.25|24.05|27.17|24.97|27.2|25|26.25|24.05|0
1643731200000|2022-02-01 16:00:00|27.2|25|26.49|24.29|27.67|25.47|26.26|24.06|0
1643731500000|2022-02-01 16:05:00|26.52|24.32|27.4|25.2|27.44|25.24|26.29|24.09|0
1643731800000|2022-02-01 16:10:00|27.37|25.17|27.87|25.67|27.97|25.77|27.04|24.84|0
1643732100000|2022-02-01 16:15:00|27.94|25.74|27.47|25.27|27.94|25.74|27.3|25.1|0
1643732400000|2022-02-01 16:20:00|27.5|25.3|25.88|23.68|27.64|25.44|25.75|23.55|0
1643732700000|2022-02-01 16:25:00|25.94|23.74|26.16|23.96|26.45|24.25|25.62|23.42|0
1643733000000|2022-02-01 16:30:00|26.13|23.93|26.65|24.45|26.65|24.45|25.06|22.86|0
1643733300000|2022-02-01 16:35:00|26.6|24.4|26.26|24.06|26.84|24.64|25.94|23.74|0
1643733600000|2022-02-01 16:40:00|26.23|24.03|26.45|24.25|26.88|24.68|26.21|24.01|0
1643733900000|2022-02-01 16:45:00|26.48|24.28|26.78|24.58|27.3|25.1|26.45|24.25|0
1643734200000|2022-02-01 16:50:00|26.84|24.64|26.84|24.64|27.04|24.84|26.51|24.31|0
1643734500000|2022-02-01 16:55:00|26.97|24.77|27.24|25.04|27.64|25.44|26.79|24.59|0
1643734800000|2022-02-01 17:00:00|27.18|24.98|26.77|24.57|27.47|25.27|26.67|24.47|0
1643735100000|2022-02-01 17:05:00|26.87|24.67|26.67|24.47|27.07|24.87|26.54|24.34|0
1643735400000|2022-02-01 17:10:00|26.71|24.51|26.22|24.02|26.77|24.57|25.87|23.67|0
1643735700000|2022-02-01 17:15:00|26.25|24.05|26.64|24.44|26.8|24.6|26.25|24.05|0
1643736000000|2022-02-01 17:20:00|26.7|24.5|26.67|24.47|26.88|24.68|26.15|23.95|0
1643736300000|2022-02-01 17:25:00|26.54|24.34|26.41|24.21|26.77|24.57|25.77|23.57|0
1643736600000|2022-02-01 17:30:00|26.44|24.24|25.14|22.94|26.46|24.26|25.04|22.84|0
1643736900000|2022-02-01 17:35:00|25.26|23.06|25.67|23.47|25.96|23.76|25.23|23.03|0
1643737200000|2022-02-01 17:40:00|25.7|23.5|25.75|23.55|26.21|24.01|25.48|23.28|0
1643737500000|2022-02-01 17:45:00|25.73|23.53|25.54|23.34|25.95|23.75|25.23|23.03|0
1643737800000|2022-02-01 17:50:00|25.48|23.28|25.86|23.66|25.92|23.72|25.48|23.28|0
1643738100000|2022-02-01 17:55:00|25.92|23.72|26.86|24.66|26.89|24.69|25.92|23.72|0
1643738400000|2022-02-01 18:00:00|26.83|24.63|26.05|23.85|26.89|24.69|26.01|23.81|0
1643738700000|2022-02-01 18:05:00|26.11|23.91|25.85|23.65|26.21|24.01|25.73|23.53|0
1643739000000|2022-02-01 18:10:00|25.82|23.62|25.95|23.75|26.25|24.05|25.82|23.62|0
1643739300000|2022-02-01 18:15:00|25.88|23.68|26.12|23.92|26.3|24.1|25.79|23.59|0
1643739600000|2022-02-01 18:20:00|26.19|23.99|26.27|24.07|26.27|24.07|26.03|23.83|0
1643739900000|2022-02-01 18:25:00|26.23|24.03|26.69|24.49|26.75|24.55|26.14|23.94|0
1643740200000|2022-02-01 18:30:00|26.66|24.46|26.39|24.19|26.72|24.52|26.3|24.1|0
1643740500000|2022-02-01 18:35:00|26.41|24.21|26.65|24.45|26.75|24.55|25.85|23.65|0
1643740800000|2022-02-01 18:40:00|26.67|24.47|26.95|24.75|27.08|24.88|26.65|24.45|0
1643741100000|2022-02-01 18:45:00|26.98|24.78|26.95|24.75|27.15|24.95|26.75|24.55|0
1643741400000|2022-02-01 18:50:00|26.98|24.78|26.9|24.7|27.06|24.86|26.59|24.39|0
1643741700000|2022-02-01 18:55:00|26.85|24.65|26.85|24.65|26.85|24.65|26.16|23.96|0
1643742000000|2022-02-01 19:00:00|26.81|24.61|26.91|24.71|27.21|25.01|26.58|24.38|0
1643742300000|2022-02-01 19:05:00|26.88|24.68|26.96|24.76|27.02|24.82|26.71|24.51|0
1643742600000|2022-02-01 19:10:00|26.97|24.77|26.58|24.38|27.37|25.17|26.19|23.99|0
1643742900000|2022-02-01 19:15:00|26.65|24.45|26.42|24.22|26.92|24.72|26.35|24.15|0
1643743200000|2022-02-01 19:20:00|26.45|24.25|26.21|24.01|26.45|24.25|25.68|23.48|0
1643743500000|2022-02-01 19:25:00|26.19|23.99|26.43|24.23|26.48|24.28|25.85|23.65|0
1643743800000|2022-02-01 19:30:00|26.45|24.25|26.71|24.51|26.87|24.67|26.45|24.25|0
1643744100000|2022-02-01 19:35:00|26.77|24.57|26.57|24.37|26.87|24.67|26.06|23.86|0
1643744400000|2022-02-01 19:40:00|26.64|24.44|26.7|24.5|26.77|24.57|26.25|24.05|0
1643744700000|2022-02-01 19:45:00|26.74|24.54|26.65|24.45|27.03|24.83|26.48|24.28|0
1643745000000|2022-02-01 19:50:00|26.62|24.42|26.59|24.39|26.74|24.54|26.12|23.92|0
1643745300000|2022-02-01 19:55:00|26.6|24.4|26.83|24.63|26.93|24.73|26.34|24.14|0
1643745600000|2022-02-01 20:00:00|26.77|24.57|28.34|26.14|28.41|26.21|26.6|24.4|0
1643745900000|2022-02-01 20:05:00|28.2|26|27.52|25.32|29.47|27.27|26.85|24.65|0
1643746200000|2022-02-01 20:10:00|27.48|25.28|26.92|24.72|27.48|25.28|26.68|24.48|0
1643746500000|2022-02-01 20:15:00|26.95|24.75|26.98|24.78|27.05|24.85|26.58|24.38|0
1643746800000|2022-02-01 20:20:00|27.01|24.81|27.59|25.39|27.59|25.39|26.96|24.76|0
1643747100000|2022-02-01 20:25:00|27.55|25.35|27.86|25.66|28.05|25.85|27.15|24.95|0
1643747400000|2022-02-01 20:30:00|27.89|25.69|28.3|26.1|28.58|26.38|27.89|25.69|0
1643747700000|2022-02-01 20:35:00|28.27|26.07|27.31|25.11|28.48|26.28|27.24|25.04|0
1643748000000|2022-02-01 20:40:00|27.41|25.21|28.23|26.03|28.44|26.24|27.28|25.08|0
1643748300000|2022-02-01 20:45:00|28.34|26.14|29.14|26.94|29.18|26.98|28.16|25.96|0
1643748600000|2022-02-01 20:50:00|29.34|27.14|27.82|25.62|29.5|27.3|27.32|25.12|0
1643748900000|2022-02-01 20:55:00|27.84|25.64|27.12|24.92|27.94|25.74|27.12|24.92|0
1643749200000|2022-02-01 21:00:00|26.95|24.75|27.42|25.22|27.66|25.46|26.95|24.75|0
1643749500000|2022-02-01 21:05:00|27.46|25.26|27.59|25.39|27.91|25.71|27.29|25.09|0
1643749800000|2022-02-01 21:10:00|27.73|25.53|27.36|25.16|27.94|25.74|27.23|25.03|0
1643750100000|2022-02-01 21:15:00|28.05|25.38|28.01|25.34|28.16|25.48|27.87|25.21|0
1643750400000|2022-02-01 21:20:00|28.05|25.38|28.47|25.76|28.49|25.77|28.01|25.34|0
1643750700000|2022-02-01 21:25:00|28.45|25.74|28.89|26.14|28.89|26.14|28.39|25.69|0
1643751000000|2022-02-01 21:30:00|28.86|26.11|29.34|26.55|29.38|26.58|28.86|26.11|0
1643751300000|2022-02-01 21:35:00|29.38|26.58|29.42|26.62|29.64|26.84|29.34|26.55|0
1643751600000|2022-02-01 21:40:00|29.45|26.65|29.04|26.27|29.49|26.69|29|26.24|0
1643751900000|2022-02-01 21:45:00|29.08|26.31|28.89|26.14|29.08|26.31|28.89|26.14|0
1643752200000|2022-02-01 21:50:00|28.93|26.17|29.38|26.58|29.5|26.7|28.93|26.17|0
1643752500000|2022-02-01 21:55:00|29.41|26.61|28.9|26.15|29.45|26.65|28.9|26.15|0
1643752800000|2022-02-01 22:00:00|28.92|26.17|28.43|25.72|28.92|26.17|28.43|25.72|0
1643753100000|2022-02-01 22:05:00|28.4|25.69|28.62|25.89|28.62|25.89|28.4|25.69|0
1643753400000|2022-02-01 22:10:00|28.61|25.9|28.53|25.82|28.69|25.95|28.48|25.77|0
1643753700000|2022-02-01 22:15:00|28.51|25.79|28.38|25.67|28.51|25.79|28.37|25.67|0
1643754000000|2022-02-01 22:20:00|28.37|25.65|28.29|25.6|28.37|25.66|28.28|25.59|0
1643754300000|2022-02-01 22:25:00|28.34|25.65|28.36|25.66|28.38|25.68|28.34|25.65|0
1643754600000|2022-02-01 22:30:00|28.37|25.67|28.32|25.62|28.37|25.67|28.29|25.6|0
1643754900000|2022-02-01 22:35:00|28.3|25.6|28.39|25.69|28.41|25.7|28.3|25.6|0
1643755200000|2022-02-01 22:40:00|28.41|25.71|28.46|25.75|28.54|25.82|28.39|25.69|0
1643755500000|2022-02-01 22:45:00|28.45|25.74|28.6|25.88|28.6|25.88|28.45|25.74|0
1643755800000|2022-02-01 22:50:00|28.55|25.83|28.71|25.97|28.73|25.99|28.5|25.79|0
1643756100000|2022-02-01 22:55:00|28.72|25.98|29.01|26.25|29.09|26.32|28.72|25.98|0
1643756400000|2022-02-01 23:00:00|29.23|26.45|28.8|26.05|29.23|26.45|28.54|25.82|0
1643756700000|2022-02-01 23:05:00|28.76|26.02|28.72|25.99|29.13|26.36|28.54|25.82|0
1643757000000|2022-02-01 23:10:00|28.76|26.02|28.74|26|28.98|26.22|28.5|25.78|0
1643757300000|2022-02-01 23:15:00|28.72|25.98|28.87|26.12|28.96|26.2|28.72|25.98|0
1643757600000|2022-02-01 23:20:00|28.89|26.13|28.98|26.22|29.13|26.36|28.87|26.12|0
1643757900000|2022-02-01 23:25:00|28.96|26.2|29.2|26.42|29.24|26.46|28.94|26.18|0
1643758200000|2022-02-01 23:30:00|29.17|26.39|28.9|26.15|29.17|26.39|28.72|25.98|0
1643758500000|2022-02-01 23:35:00|28.88|26.13|29.09|26.32|29.13|26.35|28.75|26.01|0
1643758800000|2022-02-01 23:40:00|29.11|26.33|29.24|26.45|29.24|26.45|29.01|26.25|0
1643759100000|2022-02-01 23:45:00|29.2|26.42|29.01|26.25|29.2|26.42|28.97|26.21|0
1643759400000|2022-02-01 23:50:00|29.03|26.26|28.93|26.18|29.05|26.28|28.88|26.13|0
1643759700000|2022-02-01 23:55:00|28.92|26.16|29.08|26.31|29.12|26.35|28.9|26.14|0
1643760000000|2022-02-02 00:00:00|29.06|26.3|29.51|26.71|29.57|26.77|29.01|26.25|0
1643760300000|2022-02-02 00:05:00|29.49|26.69|29.56|26.76|29.56|26.76|29.36|26.57|0
1643760600000|2022-02-02 00:10:00|29.6|26.8|29.4|26.6|29.6|26.8|29.31|26.52|0
1643760900000|2022-02-02 00:15:00|29.34|26.55|29.78|26.98|29.85|27.05|29.27|26.48|0
1643761200000|2022-02-02 00:20:00|29.71|26.91|29.67|26.87|29.78|26.98|29.63|26.83|0
1643761500000|2022-02-02 00:25:00|29.69|26.89|29.85|27.05|29.85|27.05|29.56|26.76|0
1643761800000|2022-02-02 00:30:00|29.81|27.01|29.76|26.96|29.89|27.09|29.67|26.87|0
1643762100000|2022-02-02 00:35:00|29.74|26.94|29.63|26.83|29.78|26.98|29.63|26.83|0
1643762400000|2022-02-02 00:40:00|29.67|26.87|29.56|26.76|29.67|26.87|29.56|26.76|0
1643762700000|2022-02-02 00:45:00|29.59|26.79|29.7|26.9|29.77|26.97|29.59|26.79|0
1643763000000|2022-02-02 00:50:00|29.66|26.86|29.81|27.01|29.85|27.05|29.66|26.86|0
1643763300000|2022-02-02 00:55:00|29.77|26.97|29.77|26.97|29.84|27.04|29.7|26.9|0
1643763600000|2022-02-02 01:00:00|29.73|26.93|29.62|26.82|29.84|27.04|29.41|26.61|0
1643763900000|2022-02-02 01:05:00|29.66|26.86|29.97|27.17|30.06|27.26|29.66|26.86|0
1643764200000|2022-02-02 01:10:00|29.95|27.15|30.02|27.22|30.02|27.22|29.84|27.04|0
1643764500000|2022-02-02 01:15:00|29.91|27.11|29.69|26.89|29.91|27.11|29.48|26.68|0
1643764800000|2022-02-02 01:20:00|29.73|26.93|29.75|26.95|30.02|27.22|29.66|26.86|0
1643765100000|2022-02-02 01:25:00|29.73|26.93|29.66|26.86|29.77|26.97|29.62|26.82|0
1643765400000|2022-02-02 01:30:00|29.71|26.91|29.8|27|29.84|27.04|29.58|26.78|0
1643765700000|2022-02-02 01:35:00|29.84|27.04|29.73|26.93|29.87|27.07|29.62|26.82|0
1643766000000|2022-02-02 01:40:00|29.69|26.89|29.83|27.03|29.83|27.03|29.58|26.78|0
1643766300000|2022-02-02 01:45:00|29.8|27|29.69|26.89|29.83|27.03|29.65|26.85|0
1643766600000|2022-02-02 01:50:00|29.72|26.92|29.69|26.89|29.78|26.98|29.65|26.85|0
1643766900000|2022-02-02 01:55:00|29.72|26.92|29.76|26.96|29.79|26.99|29.65|26.85|0
1643767200000|2022-02-02 02:00:00|29.72|26.92|29.79|26.99|29.83|27.03|29.72|26.92|0
1643767500000|2022-02-02 02:05:00|29.81|27.01|29.81|27.01|29.83|27.03|29.68|26.88|0
1643767800000|2022-02-02 02:10:00|29.83|27.03|29.79|26.99|29.9|27.1|29.79|26.99|0
1643768100000|2022-02-02 02:15:00|29.81|27.01|29.75|26.95|29.94|27.14|29.72|26.92|0
1643768400000|2022-02-02 02:20:00|29.72|26.92|29.39|26.59|29.75|26.95|29.39|26.59|0
1643768700000|2022-02-02 02:25:00|29.42|26.62|29.57|26.77|29.61|26.81|29.39|26.59|0
1643769000000|2022-02-02 02:30:00|29.6|26.8|29.46|26.66|29.6|26.8|29.42|26.62|0
1643769300000|2022-02-02 02:35:00|29.44|26.64|29.42|26.62|29.49|26.69|29.39|26.59|0
1643769600000|2022-02-02 02:40:00|29.6|26.8|29.49|26.69|29.62|26.82|29.42|26.62|0
1643769900000|2022-02-02 02:45:00|29.47|26.67|29.42|26.62|29.49|26.69|29.38|26.58|0
1643770200000|2022-02-02 02:50:00|29.46|26.66|29.53|26.73|29.53|26.73|29.45|26.65|0
1643770500000|2022-02-02 02:55:00|29.49|26.69|29.53|26.73|29.53|26.73|29.45|26.65|0
1643770800000|2022-02-02 03:00:00|29.51|26.71|29.49|26.69|29.51|26.71|29.38|26.58|0
1643771100000|2022-02-02 03:05:00|29.52|26.72|29.49|26.69|29.52|26.72|29.45|26.65|0
1643771400000|2022-02-02 03:10:00|29.47|26.67|29.52|26.72|29.59|26.79|29.45|26.65|0
1643771700000|2022-02-02 03:15:00|29.56|26.76|29.45|26.65|29.59|26.79|29.41|26.61|0
1643772000000|2022-02-02 03:20:00|29.43|26.63|29.63|26.83|29.63|26.83|29.41|26.61|0
1643772300000|2022-02-02 03:25:00|29.59|26.79|29.59|26.79|29.66|26.86|29.59|26.79|0
1643772600000|2022-02-02 03:30:00|29.55|26.75|29.74|26.94|29.74|26.94|29.55|26.75|0
1643772900000|2022-02-02 03:35:00|29.7|26.9|29.66|26.86|29.79|26.99|29.66|26.86|0
1643773200000|2022-02-02 03:40:00|29.7|26.9|29.7|26.9|29.73|26.93|29.66|26.86|0
1643773500000|2022-02-02 03:45:00|29.68|26.88|29.59|26.79|29.73|26.93|29.55|26.75|0
1643773800000|2022-02-02 03:50:00|29.6|26.8|29.62|26.82|29.62|26.82|29.59|26.79|0
1643774100000|2022-02-02 03:55:00|29.6|26.8|29.73|26.93|29.73|26.93|29.58|26.78|0
1643774400000|2022-02-02 04:00:00|29.69|26.89|29.8|27|29.8|27|29.66|26.86|0
1643774700000|2022-02-02 04:05:00|29.78|26.98|29.8|27|29.84|27.04|29.76|26.96|0
1643775000000|2022-02-02 04:10:00|29.82|27.02|29.87|27.07|29.91|27.11|29.82|27.02|0
1643775300000|2022-02-02 04:15:00|29.91|27.11|29.93|27.13|29.98|27.18|29.91|27.11|0
1643775600000|2022-02-02 04:20:00|29.91|27.11|29.83|27.03|29.91|27.11|29.8|27|0
1643775900000|2022-02-02 04:25:00|29.85|27.05|29.8|27|29.87|27.07|29.8|27|0
1643776200000|2022-02-02 04:30:00|29.83|27.03|29.83|27.03|29.87|27.07|29.79|26.99|0
1643776500000|2022-02-02 04:35:00|29.87|27.07|29.83|27.03|29.98|27.18|29.83|27.03|0
1643776800000|2022-02-02 04:40:00|29.79|26.99|29.79|26.99|29.87|27.07|29.79|26.99|0
1643777100000|2022-02-02 04:45:00|29.83|27.03|29.79|26.99|29.83|27.03|29.68|26.88|0
1643777400000|2022-02-02 04:50:00|29.83|27.03|29.94|27.14|29.95|27.15|29.79|26.99|0
1643777700000|2022-02-02 04:55:00|29.97|27.17|29.94|27.14|30.01|27.21|29.9|27.1|0
1643778000000|2022-02-02 05:00:00|29.95|27.15|30.19|27.39|30.19|27.39|29.9|27.1|0
1643778300000|2022-02-02 05:05:00|30.15|27.35|30.12|27.32|30.23|27.43|30.04|27.24|0
1643778600000|2022-02-02 05:10:00|30.15|27.35|30.12|27.32|30.19|27.39|30.12|27.32|0
1643778900000|2022-02-02 05:15:00|30.1|27.3|30.11|27.31|30.12|27.32|30|27.2|0
1643779200000|2022-02-02 05:20:00|30.08|27.28|30.15|27.35|30.19|27.39|30.08|27.28|0
1643779500000|2022-02-02 05:25:00|30.19|27.39|30.22|27.42|30.26|27.46|30.17|27.37|0
1643779800000|2022-02-02 05:30:00|30.26|27.46|30.22|27.42|30.26|27.46|30.18|27.38|0
1643780100000|2022-02-02 05:35:00|30.2|27.4|30.26|27.46|30.26|27.46|30.18|27.38|0
1643780400000|2022-02-02 05:40:00|30.22|27.42|30.33|27.53|31.08|28.28|30.22|27.42|0
1643780700000|2022-02-02 05:45:00|30.37|27.57|30.48|27.68|30.48|27.68|30.35|27.55|0
1643781000000|2022-02-02 05:50:00|30.44|27.64|30.44|27.64|30.48|27.68|30.33|27.53|0
1643781300000|2022-02-02 05:55:00|30.48|27.68|30.53|27.73|30.59|27.79|30.44|27.64|0
1643781600000|2022-02-02 06:00:00|30.55|27.75|30.81|28.01|30.81|28.01|30.51|27.71|0
1643781900000|2022-02-02 06:05:00|30.89|28.09|30.81|28.01|31.04|28.24|30.81|28.01|0
1643782200000|2022-02-02 06:10:00|30.83|28.03|30.96|28.16|30.96|28.16|30.81|28.01|0
1643782500000|2022-02-02 06:15:00|30.92|28.12|30.92|28.12|30.94|28.14|30.84|28.04|0
1643782800000|2022-02-02 06:20:00|30.96|28.16|31.09|28.29|31.09|28.29|30.88|28.08|0
1643783100000|2022-02-02 06:25:00|31.05|28.25|31.14|28.34|31.14|28.34|30.99|28.19|0
1643783400000|2022-02-02 06:30:00|31.18|28.38|31.1|28.3|31.49|28.69|31.1|28.3|0
1643783700000|2022-02-02 06:35:00|31.07|28.27|30.9|28.1|31.07|28.27|30.8|28|0
1643784000000|2022-02-02 06:40:00|30.88|28.08|30.35|27.55|30.91|28.11|30.32|27.52|0
1643784300000|2022-02-02 06:45:00|30.32|27.52|30.28|27.48|30.35|27.55|30.2|27.4|0
1643784600000|2022-02-02 06:50:00|30.24|27.44|30.28|27.48|30.43|27.63|30.22|27.42|0
1643784900000|2022-02-02 06:55:00|30.24|27.44|30.4|27.6|30.42|27.62|30.05|27.25|0
1643785200000|2022-02-02 07:00:00|30.39|27.59|30.13|27.33|30.39|27.59|29.98|27.18|0
1643785500000|2022-02-02 07:05:00|30.05|27.25|30.16|27.36|30.42|27.62|30.02|27.22|0
1643785800000|2022-02-02 07:10:00|30.13|27.33|30.35|27.55|30.38|27.58|30.05|27.25|0
1643786100000|2022-02-02 07:15:00|30.36|27.56|30.53|27.73|30.53|27.73|30.31|27.51|0
1643786400000|2022-02-02 07:20:00|30.57|27.77|30.49|27.69|30.61|27.81|30.38|27.58|0
1643786700000|2022-02-02 07:25:00|30.51|27.71|30.75|27.95|30.83|28.03|30.38|27.58|0
1643787000000|2022-02-02 07:30:00|30.72|27.92|30.75|27.95|31.05|28.25|30.66|27.86|0
1643787300000|2022-02-02 07:35:00|30.79|27.99|30.3|27.5|30.79|27.99|30.25|27.45|0
1643787600000|2022-02-02 07:40:00|30.32|27.52|30.75|27.95|30.75|27.95|30.27|27.47|0
1643787900000|2022-02-02 07:45:00|30.79|27.99|30.12|27.32|30.79|27.99|30.06|27.26|0
1643788200000|2022-02-02 07:50:00|30.15|27.35|30.17|27.37|30.26|27.46|30.06|27.26|0
1643788500000|2022-02-02 07:55:00|30.19|27.39|30.15|27.35|30.26|27.46|30.11|27.31|0
1643788800000|2022-02-02 08:00:00|30.19|27.39|29.03|26.26|30.75|27.95|28.82|26.08|0
1643789100000|2022-02-02 08:05:00|28.64|26.44|29.07|26.87|29.25|27.05|28.57|26.37|0
1643789400000|2022-02-02 08:10:00|29.09|26.89|29.07|26.87|29.29|27.09|28.82|26.62|0
1643789700000|2022-02-02 08:15:00|29.03|26.83|28.63|26.43|29.11|26.91|28.56|26.36|0
1643790000000|2022-02-02 08:20:00|28.67|26.47|29.03|26.83|29.25|27.05|28.63|26.43|0
1643790300000|2022-02-02 08:25:00|29.01|26.81|28.83|26.63|29.28|27.08|28.81|26.61|0
1643790600000|2022-02-02 08:30:00|28.74|26.54|28.65|26.45|29.03|26.83|28.63|26.43|0
1643790900000|2022-02-02 08:35:00|28.67|26.47|28.4|26.2|28.92|26.72|28.4|26.2|0
1643791200000|2022-02-02 08:40:00|28.38|26.18|28.49|26.29|28.66|26.46|28.31|26.11|0
1643791500000|2022-02-02 08:45:00|28.52|26.32|28.13|25.93|28.63|26.43|28.13|25.93|0
1643791800000|2022-02-02 08:50:00|28.06|25.86|28.45|26.25|28.81|26.61|27.95|25.75|0
1643792100000|2022-02-02 08:55:00|28.22|26.02|28.41|26.21|28.45|26.25|28.18|25.98|0
1643792400000|2022-02-02 09:00:00|28.38|26.18|29.11|26.91|29.13|26.93|28.3|26.1|0
1643792700000|2022-02-02 09:05:00|29.13|26.93|29.4|27.2|29.68|27.48|29.09|26.89|0
1643793000000|2022-02-02 09:10:00|29.42|27.22|30.09|27.89|30.12|27.92|29.35|27.15|0
1643793300000|2022-02-02 09:15:00|30.05|27.85|29.75|27.55|30.2|28|29.75|27.55|0
1643793600000|2022-02-02 09:20:00|29.81|27.61|30.05|27.85|30.08|27.88|29.77|27.57|0
1643793900000|2022-02-02 09:25:00|30.06|27.86|29.62|27.42|30.16|27.96|29.53|27.33|0
1643794200000|2022-02-02 09:30:00|29.64|27.44|29.67|27.47|29.93|27.73|29.6|27.4|0
1643794500000|2022-02-02 09:35:00|29.64|27.44|29.97|27.77|30.01|27.81|29.45|27.25|0
1643794800000|2022-02-02 09:40:00|29.93|27.73|30.53|28.33|30.53|28.33|29.89|27.69|0
1643795100000|2022-02-02 09:45:00|30.49|28.29|30.87|28.67|30.87|28.67|30.27|28.07|0
1643795400000|2022-02-02 09:50:00|30.89|28.69|31.1|28.9|31.1|28.9|30.83|28.63|0
1643795700000|2022-02-02 09:55:00|31.08|28.88|31.12|28.92|31.33|29.13|31.02|28.82|0
1643796000000|2022-02-02 10:00:00|31.1|28.9|30.91|28.71|31.1|28.9|30.79|28.59|0
1643796300000|2022-02-02 10:05:00|31.1|28.9|30.56|28.36|31.14|28.94|30.52|28.32|0
1643796600000|2022-02-02 10:10:00|30.52|28.32|30.87|28.67|30.87|28.67|30.49|28.29|0
1643796900000|2022-02-02 10:15:00|30.9|28.7|30.75|28.55|31.02|28.82|30.64|28.44|0
1643797200000|2022-02-02 10:20:00|30.71|28.51|30.75|28.55|30.79|28.59|30.45|28.25|0
1643797500000|2022-02-02 10:25:00|30.67|28.47|30.71|28.51|30.82|28.62|30.56|28.36|0
1643797800000|2022-02-02 10:30:00|30.69|28.49|30.86|28.66|31.01|28.81|30.63|28.43|0
1643798100000|2022-02-02 10:35:00|30.82|28.62|30.94|28.74|31.09|28.89|30.59|28.39|0
1643798400000|2022-02-02 10:40:00|30.86|28.66|30.67|28.47|31.05|28.85|30.55|28.35|0
1643798700000|2022-02-02 10:45:00|30.71|28.51|30.36|28.16|30.71|28.51|30.31|28.11|0
1643799000000|2022-02-02 10:50:00|30.4|28.2|30.48|28.28|30.67|28.47|30.4|28.2|0
1643799300000|2022-02-02 10:55:00|30.44|28.24|30.4|28.2|30.51|28.31|30.21|28.01|0
1643799600000|2022-02-02 11:00:00|30.48|28.28|30.14|27.94|30.51|28.31|30.02|27.82|0
1643799900000|2022-02-02 11:05:00|30.1|27.9|31.74|29.54|36.9|34.7|1.8|0.2|0
1643800200000|2022-02-02 11:10:00|31.7|29.5|31.59|29.39|31.74|29.54|31.45|29.25|0
1643800500000|2022-02-02 11:15:00|31.63|29.43|31.55|29.35|31.7|29.5|31.43|29.23|0
1643800800000|2022-02-02 11:20:00|31.51|29.31|31.86|29.66|31.97|29.77|31.51|29.31|0
1643801100000|2022-02-02 11:25:00|31.82|29.62|31.82|29.62|31.93|29.73|31.7|29.5|0
1643801400000|2022-02-02 11:30:00|31.78|29.58|32.01|29.81|32.01|29.81|31.78|29.58|0
1643801700000|2022-02-02 11:35:00|31.97|29.77|31.93|29.73|32.08|29.88|31.89|29.69|0
1643802000000|2022-02-02 11:40:00|31.97|29.77|31.89|29.69|32.12|29.92|31.73|29.53|0
1643802300000|2022-02-02 11:45:00|31.93|29.73|32.14|29.94|32.24|30.04|31.93|29.73|0
1643802600000|2022-02-02 11:50:00|32.12|29.92|32.39|30.19|32.43|30.23|32.08|29.88|0
1643802900000|2022-02-02 11:55:00|32.35|30.15|32.31|30.11|32.39|30.19|32.2|30|0
1643803200000|2022-02-02 12:00:00|32.27|30.07|32.16|29.96|32.27|30.07|31.92|29.72|0
1643803500000|2022-02-02 12:05:00|32.12|29.92|32.35|30.15|32.39|30.19|31.96|29.76|0
1643803800000|2022-02-02 12:10:00|32.39|30.19|32.74|30.54|33.14|30.94|32.39|30.19|0
1643804100000|2022-02-02 12:15:00|32.78|30.58|33.06|30.86|33.18|30.98|32.74|30.54|0
1643804400000|2022-02-02 12:20:00|33.1|30.9|32.94|30.74|33.1|30.9|32.78|30.58|0
1643804700000|2022-02-02 12:25:00|32.98|30.78|32.94|30.74|33.13|30.93|32.78|30.58|0
1643805000000|2022-02-02 12:30:00|32.9|30.7|32.7|30.5|32.9|30.7|32.7|30.5|0
1643805300000|2022-02-02 12:35:00|32.66|30.46|32.46|30.26|32.85|30.65|32.46|30.26|0
1643805600000|2022-02-02 12:40:00|32.42|30.22|32.77|30.57|32.77|30.57|32.32|30.12|0
1643805900000|2022-02-02 12:45:00|32.73|30.53|32.97|30.77|33.09|30.89|32.69|30.49|0
1643806200000|2022-02-02 12:50:00|33.01|30.81|33.83|31.63|33.87|31.67|32.97|30.77|0
1643806500000|2022-02-02 12:55:00|33.79|31.59|34.24|32.04|34.4|32.2|33.79|31.59|0
1643806800000|2022-02-02 13:00:00|34.09|31.89|33.87|31.67|34.19|31.99|33.59|31.39|0
1643807100000|2022-02-02 13:05:00|33.91|31.71|33.79|31.59|34.03|31.83|33.67|31.47|0
1643807400000|2022-02-02 13:10:00|33.83|31.63|32.36|30.16|33.83|31.63|32.24|30.04|0
1643807700000|2022-02-02 13:15:00|32.28|30.08|31.97|29.77|32.48|30.28|31.97|29.77|0
1643808000000|2022-02-02 13:20:00|31.93|29.73|31.43|29.23|32.01|29.81|31.39|29.19|0
1643808300000|2022-02-02 13:25:00|31.39|29.19|31.5|29.3|31.58|29.38|31.25|29.05|0
1643808600000|2022-02-02 13:30:00|31.54|29.34|31.63|29.43|31.69|29.49|31.42|29.22|0
1643808900000|2022-02-02 13:35:00|31.62|29.42|31.56|29.36|32.02|29.82|31.46|29.26|0
1643809200000|2022-02-02 13:40:00|31.54|29.34|31.48|29.28|31.92|29.72|31.46|29.26|0
1643809500000|2022-02-02 13:45:00|31.5|29.3|31.81|29.61|31.86|29.66|31.46|29.26|0
1643809800000|2022-02-02 13:50:00|31.73|29.53|30.88|28.68|31.73|29.53|30.81|28.61|0
1643810100000|2022-02-02 13:55:00|30.85|28.65|30.66|28.46|30.88|28.68|30.51|28.31|0
1643810400000|2022-02-02 14:00:00|30.58|28.38|30.77|28.57|30.85|28.65|30.39|28.19|0
1643810700000|2022-02-02 14:05:00|30.79|28.59|30.73|28.53|30.88|28.68|30.49|28.29|0
1643811000000|2022-02-02 14:10:00|30.77|28.57|30.42|28.22|30.77|28.57|29.89|27.69|0
1643811300000|2022-02-02 14:15:00|30.46|28.26|30.4|28.2|30.83|28.63|30.05|27.85|0
1643811600000|2022-02-02 14:20:00|30.23|28.03|30.61|28.41|30.61|28.41|30.12|27.92|0
1643811900000|2022-02-02 14:25:00|30.57|28.37|30.21|28.01|30.83|28.63|30.08|27.88|0
1643812200000|2022-02-02 14:30:00|30.27|28.07|30.14|27.94|30.34|28.14|29.6|27.4|0
1643812500000|2022-02-02 14:35:00|30.23|28.03|31.17|28.97|31.59|29.39|30.12|27.92|0
1643812800000|2022-02-02 14:40:00|31.21|29.01|29.49|27.29|31.4|29.2|28.91|26.71|0
1643813100000|2022-02-02 14:45:00|29.64|27.44|28.34|26.14|29.78|27.58|28.34|26.14|0
1643813400000|2022-02-02 14:50:00|28.2|26|30.46|28.26|30.91|28.71|28.07|25.87|0
1643813700000|2022-02-02 14:55:00|30.57|28.37|30.27|28.07|30.91|28.71|29.51|27.31|0
1643814000000|2022-02-02 15:00:00|30.38|28.18|30.2|28|32.28|30.08|29.98|27.78|0
1643814300000|2022-02-02 15:05:00|30.13|27.93|31.04|28.84|31.38|29.18|29.76|27.56|0
1643814600000|2022-02-02 15:10:00|31|28.8|29.68|27.48|31.57|29.37|29.66|27.46|0
1643814900000|2022-02-02 15:15:00|29.81|27.61|29.59|27.39|30.17|27.97|28.79|26.59|0
1643815200000|2022-02-02 15:20:00|29.55|27.35|29.86|27.66|31.31|29.11|29.55|27.35|0
1643815500000|2022-02-02 15:25:00|29.9|27.7|29.65|27.45|30.3|28.1|29.29|27.09|0
1643815800000|2022-02-02 15:30:00|29.72|27.52|29.32|27.12|30.34|28.14|29.25|27.05|0
1643816100000|2022-02-02 15:35:00|29.36|27.16|31.31|29.11|31.43|29.23|28.64|26.44|0
1643816400000|2022-02-02 15:40:00|31.5|29.3|31.35|29.15|31.5|29.3|30.21|28.01|0
1643816700000|2022-02-02 15:45:00|31.36|29.16|31.57|29.37|32.11|29.91|30.82|28.62|0
1643817000000|2022-02-02 15:50:00|31.63|29.43|30.48|28.28|31.74|29.54|29.89|27.69|0
1643817300000|2022-02-02 15:55:00|30.41|28.21|31.17|28.97|31.17|28.97|30.37|28.17|0
1643817600000|2022-02-02 16:00:00|31.08|28.88|30.18|27.98|31.34|29.14|29.82|27.62|0
1643817900000|2022-02-02 16:05:00|30.11|27.91|29.24|27.04|30.48|28.28|29.13|26.93|0
1643818200000|2022-02-02 16:10:00|29.22|27.02|28.39|26.19|29.71|27.51|28.39|26.19|0
1643818500000|2022-02-02 16:15:00|28.46|26.26|29.02|26.82|29.31|27.11|28.14|25.94|0
1643818800000|2022-02-02 16:20:00|29.06|26.86|29.52|27.32|29.92|27.72|29.06|26.86|0
1643819100000|2022-02-02 16:25:00|29.69|27.49|29.85|27.65|30.25|28.05|29.52|27.32|0
1643819400000|2022-02-02 16:30:00|29.89|27.69|29.34|27.14|29.89|27.69|28.95|26.75|0
1643819700000|2022-02-02 16:35:00|29.31|27.11|28.56|26.36|29.59|27.39|28.31|26.11|0
1643820000000|2022-02-02 16:40:00|28.66|26.46|29.38|27.18|29.61|27.41|28.52|26.32|0
1643820300000|2022-02-02 16:45:00|29.3|27.1|29.59|27.39|30.28|28.08|29|26.8|0
1643820600000|2022-02-02 16:50:00|29.61|27.41|30.17|27.97|30.43|28.23|29.52|27.32|0
1643820900000|2022-02-02 16:55:00|30.1|27.9|30.58|28.38|30.58|28.38|29.84|27.64|0
1643821200000|2022-02-02 17:00:00|30.54|28.34|30.28|28.08|30.65|28.45|29.95|27.75|0
1643821500000|2022-02-02 17:05:00|30.35|28.15|31.94|29.74|32.05|29.85|30.35|28.15|0
1643821800000|2022-02-02 17:10:00|31.97|29.77|31.95|29.75|32.09|29.89|31.51|29.31|0
1643822100000|2022-02-02 17:15:00|31.97|29.77|31.21|29.01|32.44|30.24|30.83|28.63|0
1643822400000|2022-02-02 17:20:00|31.23|29.03|31.21|29.01|31.63|29.43|31.1|28.9|0
1643822700000|2022-02-02 17:25:00|31.09|28.89|31.13|28.93|31.51|29.31|31.02|28.82|0
1643823000000|2022-02-02 17:30:00|31.09|28.89|31.39|29.19|31.43|29.23|30.61|28.41|0
1643823300000|2022-02-02 17:35:00|31.36|29.16|31.93|29.73|31.97|29.77|31.17|28.97|0
1643823600000|2022-02-02 17:40:00|31.85|29.65|32.12|29.92|32.12|29.92|31.62|29.42|0
1643823900000|2022-02-02 17:45:00|32.08|29.88|32.82|30.62|33.29|31.09|32.08|29.88|0
1643824200000|2022-02-02 17:50:00|32.84|30.64|32.94|30.74|32.98|30.78|32.55|30.35|0
1643824500000|2022-02-02 17:55:00|32.98|30.78|33.77|31.57|33.77|31.57|32.7|30.5|0
1643824800000|2022-02-02 18:00:00|33.69|31.49|33.05|30.85|33.77|31.57|33.05|30.85|0
1643825100000|2022-02-02 18:05:00|33.13|30.93|32.7|30.5|33.33|31.13|32.7|30.5|0
1643825400000|2022-02-02 18:10:00|32.78|30.58|32.7|30.5|32.82|30.62|32.23|30.03|0
1643825700000|2022-02-02 18:15:00|32.74|30.54|32.6|30.4|33.29|31.09|32.38|30.18|0
1643826000000|2022-02-02 18:20:00|32.66|30.46|32.11|29.91|32.81|30.61|31.99|29.79|0
1643826300000|2022-02-02 18:25:00|32.15|29.95|31.92|29.72|32.38|30.18|31.31|29.11|0
1643826600000|2022-02-02 18:30:00|31.88|29.68|32.44|30.24|32.5|30.3|31.8|29.6|0
1643826900000|2022-02-02 18:35:00|32.42|30.22|33.12|30.92|33.12|30.92|32.42|30.22|0
1643827200000|2022-02-02 18:40:00|33.06|30.86|33.04|30.84|33.4|31.2|32.65|30.45|0
1643827500000|2022-02-02 18:45:00|32.96|30.76|32.3|30.1|33.28|31.08|32.3|30.1|0
1643827800000|2022-02-02 18:50:00|32.41|30.21|32.53|30.33|32.71|30.51|32.08|29.88|0
1643828100000|2022-02-02 18:55:00|32.65|30.45|32.8|30.6|33|30.8|32.41|30.21|0
1643828400000|2022-02-02 19:00:00|32.84|30.64|33.55|31.35|33.68|31.48|32.68|30.48|0
1643828700000|2022-02-02 19:05:00|33.59|31.39|33.12|30.92|33.67|31.47|32.8|30.6|0
1643829000000|2022-02-02 19:10:00|33.16|30.96|32.52|30.32|33.53|31.33|32.41|30.21|0
1643829300000|2022-02-02 19:15:00|32.64|30.44|32.96|30.76|33.15|30.95|31.9|29.7|0
1643829600000|2022-02-02 19:20:00|32.92|30.72|32.19|29.99|32.96|30.76|32.1|29.9|0
1643829900000|2022-02-02 19:25:00|32.25|30.05|31.5|29.3|32.76|30.56|31.36|29.16|0
1643830200000|2022-02-02 19:30:00|31.61|29.41|32.71|30.51|32.79|30.59|31.46|29.26|0
1643830500000|2022-02-02 19:35:00|32.67|30.47|32.27|30.07|32.86|30.66|31.88|29.68|0
1643830800000|2022-02-02 19:40:00|32.35|30.15|32.98|30.78|33.34|31.14|32.35|30.15|0
1643831100000|2022-02-02 19:45:00|32.94|30.74|33.42|31.22|33.62|31.42|32.62|30.42|0
1643831400000|2022-02-02 19:50:00|33.46|31.26|33.54|31.34|33.78|31.58|33.1|30.9|0
1643831700000|2022-02-02 19:55:00|33.5|31.3|32.66|30.46|33.5|31.3|32.62|30.42|0
1643832000000|2022-02-02 20:00:00|32.7|30.5|33.26|31.06|33.58|31.38|32.03|29.83|0
1643832300000|2022-02-02 20:05:00|33.18|30.98|32.74|30.54|33.34|31.14|32.62|30.42|0
1643832600000|2022-02-02 20:10:00|32.76|30.56|32.74|30.54|33.09|30.89|32.42|30.22|0
1643832900000|2022-02-02 20:15:00|32.76|30.56|34.1|31.9|34.23|32.03|32.62|30.42|0
1643833200000|2022-02-02 20:20:00|34.19|31.99|33.69|31.49|34.27|32.07|33.51|31.31|0
1643833500000|2022-02-02 20:25:00|33.71|31.51|33.25|31.05|34.18|31.98|32.73|30.53|0
1643833800000|2022-02-02 20:30:00|33.29|31.09|33.73|31.53|33.73|31.53|32.83|30.63|0
1643834100000|2022-02-02 20:35:00|33.77|31.57|33.29|31.09|33.98|31.78|32.97|30.77|0
1643834400000|2022-02-02 20:40:00|33.27|31.07|33.77|31.57|33.77|31.57|33.13|30.93|0
1643834700000|2022-02-02 20:45:00|33.71|31.51|33.93|31.73|34.22|32.02|33.49|31.29|0
1643835000000|2022-02-02 20:50:00|34.01|31.81|33.73|31.53|34.01|31.81|32.45|30.25|0
1643835300000|2022-02-02 20:55:00|33.69|31.49|32.96|30.76|34.38|32.18|32.88|30.68|0
1643835600000|2022-02-02 21:00:00|32.84|30.64|32.37|30.17|33.4|31.2|32.29|30.09|0
1643835900000|2022-02-02 21:05:00|32.35|30.15|30.01|27.81|32.53|30.33|29.64|27.44|0
1643836200000|2022-02-02 21:10:00|29.63|27.43|29.19|26.99|29.77|27.57|28.62|26.42|0
1643836500000|2022-02-02 21:15:00|29.53|26.73|29.33|26.53|30.09|27.29|29.16|26.38|0
1643836800000|2022-02-02 21:20:00|29.23|26.45|29.12|26.35|29.35|26.55|28.68|25.94|0
1643837100000|2022-02-02 21:25:00|29.16|26.38|29.38|26.58|29.49|26.69|29.01|26.24|0
1643837400000|2022-02-02 21:30:00|29.36|26.56|29.45|26.65|29.78|26.98|29.16|26.38|0
1643837700000|2022-02-02 21:35:00|29.49|26.69|29.47|26.67|29.85|27.05|29.38|26.58|0
1643838000000|2022-02-02 21:40:00|29.49|26.69|29.72|26.92|29.74|26.94|29.34|26.55|0
1643838300000|2022-02-02 21:45:00|29.68|26.88|29.34|26.54|29.7|26.9|29.26|26.48|0
1643838600000|2022-02-02 21:50:00|29.38|26.58|29.59|26.79|29.81|27.01|29.26|26.48|0
1643838900000|2022-02-02 21:55:00|29.55|26.75|29.9|27.1|29.9|27.1|29.55|26.75|0
1643839200000|2022-02-02 22:00:00|29.86|27.06|30.62|27.82|30.88|28.08|29.53|26.73|0
1643839500000|2022-02-02 22:05:00|30.64|27.84|30.73|27.93|30.75|27.95|30.63|27.83|0
1643839800000|2022-02-02 22:10:00|30.7|27.9|31.27|28.47|31.3|28.5|30.65|27.85|0
1643840100000|2022-02-02 22:15:00|31.26|28.46|30.99|28.19|31.27|28.47|30.99|28.19|0
1643840400000|2022-02-02 22:20:00|31|28.2|31|28.2|31.03|28.23|30.97|28.17|0
1643840700000|2022-02-02 22:25:00|31.01|28.21|31.18|28.38|31.23|28.43|31|28.2|0
1643841000000|2022-02-02 22:30:00|31.13|28.33|31.21|28.41|31.21|28.41|31.13|28.33|0
1643841300000|2022-02-02 22:35:00|31.2|28.4|31.02|28.22|31.2|28.4|31.01|28.21|0
1643841600000|2022-02-02 22:40:00|31.01|28.21|31.01|28.21|31.02|28.22|31.01|28.21|0
1643841900000|2022-02-02 22:45:00|31.02|28.22|30.92|28.12|31.04|28.24|30.92|28.12|0
1643842200000|2022-02-02 22:50:00|30.96|28.16|30.8|28|30.96|28.16|30.77|27.97|0
1643842500000|2022-02-02 22:55:00|30.78|27.98|30.82|28.02|30.89|28.09|30.66|27.86|0
1643842800000|2022-02-02 23:00:00|30.9|28.1|30.88|28.08|31.36|28.56|30.84|28.04|0
1643843100000|2022-02-02 23:05:00|30.92|28.12|30.55|27.75|31.07|28.27|30.55|27.75|0
1643843400000|2022-02-02 23:10:00|30.59|27.79|30.4|27.6|30.62|27.82|30.37|27.57|0
1643843700000|2022-02-02 23:15:00|30.44|27.64|30.29|27.49|30.69|27.89|30.29|27.49|0
1643844000000|2022-02-02 23:20:00|30.33|27.53|30.4|27.6|30.47|27.67|30.22|27.42|0
1643844300000|2022-02-02 23:25:00|30.36|27.56|30.25|27.45|30.36|27.56|30.22|27.42|0
1643844600000|2022-02-02 23:30:00|30.29|27.49|29.93|27.13|30.29|27.49|29.82|27.02|0
1643844900000|2022-02-02 23:35:00|29.96|27.16|29.39|26.59|30.04|27.24|29.39|26.59|0
1643845200000|2022-02-02 23:40:00|29.43|26.63|29.02|26.26|29.43|26.63|28.99|26.22|0
1643845500000|2022-02-02 23:45:00|28.99|26.22|28.82|26.07|29.15|26.37|28.8|26.06|0
1643845800000|2022-02-02 23:50:00|28.8|26.06|29.02|26.26|29.06|26.29|28.76|26.02|0
1643846100000|2022-02-02 23:55:00|28.98|26.22|28.89|26.14|29.13|26.36|28.76|26.02|0
1643846400000|2022-02-03 00:00:00|28.87|26.12|29.39|26.59|29.46|26.66|28.84|26.09|0
1643846700000|2022-02-03 00:05:00|29.37|26.57|28.87|26.12|29.37|26.57|28.76|26.02|0
1643847000000|2022-02-03 00:10:00|28.91|26.15|29.35|26.55|29.38|26.59|28.85|26.1|0
1643847300000|2022-02-03 00:15:00|29.4|26.6|29.51|26.71|29.88|27.08|29.35|26.55|0
1643847600000|2022-02-03 00:20:00|29.49|26.69|29.7|26.9|29.7|26.9|29.45|26.65|0
1643847900000|2022-02-03 00:25:00|29.67|26.87|29.5|26.7|29.68|26.88|29.31|26.52|0
1643848200000|2022-02-03 00:30:00|29.49|26.69|29.21|26.43|29.72|26.92|29.21|26.43|0
1643848500000|2022-02-03 00:35:00|29.23|26.45|29.12|26.35|29.59|26.79|29.01|26.25|0
1643848800000|2022-02-03 00:40:00|29.16|26.38|29.3|26.51|29.48|26.68|29.16|26.38|0
1643849100000|2022-02-03 00:45:00|29.34|26.55|29.23|26.44|29.52|26.72|29.12|26.34|0
1643849400000|2022-02-03 00:50:00|29.15|26.38|29.34|26.54|29.41|26.61|29.15|26.38|0
1643849700000|2022-02-03 00:55:00|29.36|26.56|29|26.24|29.41|26.61|28.93|26.18|0
1643850000000|2022-02-03 01:00:00|29.04|26.27|29.37|26.57|29.52|26.72|28.97|26.21|0
1643850300000|2022-02-03 01:05:00|29.41|26.61|28.75|26.01|29.5|26.7|28.75|26.01|0
1643850600000|2022-02-03 01:10:00|28.82|26.07|29|26.24|29.26|26.47|28.82|26.07|0
1643850900000|2022-02-03 01:15:00|28.96|26.21|28.67|25.94|29.13|26.35|28.61|25.89|0
1643851200000|2022-02-03 01:20:00|28.63|25.91|28.81|26.07|29.04|26.27|28.63|25.91|0
1643851500000|2022-02-03 01:25:00|28.85|26.1|29.49|26.69|29.49|26.69|28.72|25.99|0
1643851800000|2022-02-03 01:30:00|29.47|26.67|29.49|26.69|29.58|26.78|29.43|26.63|0
1643852100000|2022-02-03 01:35:00|29.5|26.7|29.84|27.04|29.88|27.08|29.45|26.65|0
1643852400000|2022-02-03 01:40:00|29.81|27.01|29.88|27.08|29.91|27.11|29.68|26.88|0
1643852700000|2022-02-03 01:45:00|29.86|27.06|29.48|26.68|29.88|27.08|29.41|26.61|0
1643853000000|2022-02-03 01:50:00|29.5|26.7|29.41|26.61|29.57|26.77|29.41|26.61|0
1643853300000|2022-02-03 01:55:00|29.43|26.63|29.23|26.44|29.45|26.65|29.12|26.34|0
1643853600000|2022-02-03 02:00:00|29.19|26.41|29.08|26.31|29.24|26.46|29.08|26.31|0
1643853900000|2022-02-03 02:05:00|29.12|26.34|29.19|26.41|29.19|26.41|28.86|26.11|0
1643854200000|2022-02-03 02:10:00|29.22|26.44|29.13|26.36|29.33|26.54|29.08|26.31|0
1643854500000|2022-02-03 02:15:00|29.15|26.37|29.15|26.37|29.26|26.47|29.11|26.34|0
1643854800000|2022-02-03 02:20:00|29.17|26.39|29.15|26.37|29.18|26.4|29.04|26.27|0
1643855100000|2022-02-03 02:25:00|29.11|26.34|29.29|26.5|29.4|26.6|29.11|26.34|0
1643855400000|2022-02-03 02:30:00|29.33|26.54|29.22|26.44|29.33|26.54|29.22|26.44|0
1643855700000|2022-02-03 02:35:00|29.18|26.4|29.33|26.53|29.33|26.53|29.14|26.37|0
1643856000000|2022-02-03 02:40:00|29.36|26.57|29.51|26.71|29.51|26.71|29.33|26.53|0
1643856300000|2022-02-03 02:45:00|29.54|26.74|29.72|26.92|29.77|26.97|29.54|26.74|0
1643856600000|2022-02-03 02:50:00|29.68|26.88|29.68|26.88|29.75|26.95|29.65|26.85|0
1643856900000|2022-02-03 02:55:00|29.7|26.9|29.64|26.84|29.75|26.95|29.64|26.84|0
1643857200000|2022-02-03 03:00:00|29.68|26.88|29.71|26.91|29.75|26.95|29.64|26.84|0
1643857500000|2022-02-03 03:05:00|29.75|26.95|30.14|27.34|30.14|27.34|29.75|26.95|0
1643857800000|2022-02-03 03:10:00|30.18|27.38|29.93|27.13|30.18|27.38|29.93|27.13|0
1643858100000|2022-02-03 03:15:00|29.94|27.14|29.92|27.12|30|27.2|29.85|27.05|0
1643858400000|2022-02-03 03:20:00|29.94|27.14|29.89|27.09|30|27.2|29.82|27.02|0
1643858700000|2022-02-03 03:25:00|29.85|27.05|29.92|27.12|29.99|27.19|29.85|27.05|0
1643859000000|2022-02-03 03:30:00|29.9|27.1|29.67|26.87|29.9|27.1|29.64|26.84|0
1643859300000|2022-02-03 03:35:00|29.64|26.84|29.78|26.98|29.78|26.98|29.64|26.84|0
1643859600000|2022-02-03 03:40:00|29.81|27.01|29.56|26.76|29.81|27.01|29.56|26.76|0
1643859900000|2022-02-03 03:45:00|29.58|26.78|29.65|26.85|29.69|26.89|29.56|26.76|0
1643860200000|2022-02-03 03:50:00|29.67|26.87|29.84|27.04|29.88|27.08|29.56|26.76|0
1643860500000|2022-02-03 03:55:00|29.88|27.08|30.13|27.33|30.24|27.44|29.7|26.9|0
1643860800000|2022-02-03 04:00:00|30.09|27.29|30.06|27.26|30.24|27.44|30.06|27.26|0
1643861100000|2022-02-03 04:05:00|30.09|27.29|30.06|27.26|30.09|27.29|30.06|27.26|0
1643861400000|2022-02-03 04:10:00|30.09|27.29|30.14|27.34|30.16|27.36|30.05|27.25|0
1643861700000|2022-02-03 04:15:00|30.16|27.36|30.13|27.33|30.2|27.4|30.05|27.25|0
1643862000000|2022-02-03 04:20:00|30.09|27.29|30.05|27.25|30.09|27.29|30.05|27.25|0
1643862300000|2022-02-03 04:25:00|30.07|27.27|29.98|27.18|30.12|27.32|29.98|27.18|0
1643862600000|2022-02-03 04:30:00|30.05|27.25|30.01|27.21|30.05|27.25|29.98|27.18|0
1643862900000|2022-02-03 04:35:00|29.98|27.18|30.08|27.28|30.09|27.29|29.98|27.18|0
1643863200000|2022-02-03 04:40:00|30.05|27.25|30.23|27.43|30.26|27.46|30.05|27.25|0
1643863500000|2022-02-03 04:45:00|30.26|27.46|30.12|27.32|30.26|27.46|30.12|27.32|0
1643863800000|2022-02-03 04:50:00|30.15|27.35|30.19|27.39|30.23|27.43|30.12|27.32|0
1643864100000|2022-02-03 04:55:00|30.15|27.35|30.12|27.32|30.19|27.39|30.12|27.32|0
1643864400000|2022-02-03 05:00:00|30.11|27.31|30.08|27.28|30.11|27.31|30.08|27.28|0
1643864700000|2022-02-03 05:05:00|30.1|27.3|30.15|27.35|30.19|27.39|30.08|27.28|0
1643865000000|2022-02-03 05:10:00|30.19|27.39|30.15|27.35|30.33|27.53|30.11|27.31|0
1643865300000|2022-02-03 05:15:00|30.13|27.33|30.18|27.38|30.22|27.42|30.11|27.31|0
1643865600000|2022-02-03 05:20:00|30.22|27.42|30.33|27.53|30.33|27.53|30.18|27.38|0
1643865900000|2022-02-03 05:25:00|30.31|27.51|30.18|27.38|30.33|27.53|30.18|27.38|0
1643866200000|2022-02-03 05:30:00|30.22|27.42|30.18|27.38|30.25|27.45|30.18|27.38|0
1643866500000|2022-02-03 05:35:00|30.21|27.41|29.63|26.83|30.29|27.49|29.59|26.79|0
1643866800000|2022-02-03 05:40:00|29.59|26.79|29.56|26.76|29.63|26.83|29.56|26.76|0
1643867100000|2022-02-03 05:45:00|29.59|26.79|29.59|26.79|29.63|26.83|29.56|26.76|0
1643867400000|2022-02-03 05:50:00|29.56|26.76|29.55|26.75|29.59|26.79|29.48|26.68|0
1643867700000|2022-02-03 05:55:00|29.52|26.72|29.45|26.65|29.52|26.72|29.26|26.48|0
1643868000000|2022-02-03 06:00:00|29.41|26.61|29.3|26.51|29.48|26.68|29.19|26.41|0
1643868300000|2022-02-03 06:05:00|29.34|26.54|29.3|26.51|29.34|26.54|29.11|26.34|0
1643868600000|2022-02-03 06:10:00|29.33|26.54|29.37|26.57|29.41|26.61|29.3|26.51|0
1643868900000|2022-02-03 06:15:00|29.41|26.61|29.22|26.44|29.41|26.61|29.22|26.44|0
1643869200000|2022-02-03 06:20:00|29.24|26.45|29.18|26.4|29.24|26.45|29.07|26.3|0
1643869500000|2022-02-03 06:25:00|29.13|26.35|29.07|26.3|29.18|26.4|29|26.24|0
1643869800000|2022-02-03 06:30:00|29.11|26.34|29.22|26.43|29.33|26.54|29|26.24|0
1643870100000|2022-02-03 06:35:00|29.18|26.4|29.03|26.27|29.18|26.4|28.92|26.17|0
1643870400000|2022-02-03 06:40:00|29.07|26.3|29.07|26.3|29.16|26.38|29.03|26.27|0
1643870700000|2022-02-03 06:45:00|29.08|26.31|29.01|26.25|29.12|26.35|28.92|26.17|0
1643871000000|2022-02-03 06:50:00|28.99|26.23|29.19|26.41|29.21|26.43|28.99|26.23|0
1643871300000|2022-02-03 06:55:00|29.21|26.43|29.03|26.26|29.29|26.5|29.03|26.26|0
1643871600000|2022-02-03 07:00:00|29.06|26.3|29.4|26.6|29.43|26.63|28.88|26.13|0
1643871900000|2022-02-03 07:05:00|29.41|26.61|29.37|26.58|29.57|26.77|29.36|26.56|0
1643872200000|2022-02-03 07:10:00|29.32|26.53|29.68|26.88|29.82|27.02|29.32|26.53|0
1643872500000|2022-02-03 07:15:00|29.71|26.91|29.68|26.88|29.84|27.04|29.64|26.84|0
1643872800000|2022-02-03 07:20:00|29.71|26.91|29.33|26.54|29.75|26.95|29.33|26.54|0
1643873100000|2022-02-03 07:25:00|29.35|26.56|29.32|26.52|29.53|26.73|29.28|26.49|0
1643873400000|2022-02-03 07:30:00|29.37|26.57|29.42|26.62|29.5|26.7|29.24|26.46|0
1643873700000|2022-02-03 07:35:00|29.5|26.7|29.6|26.8|29.71|26.91|29.42|26.62|0
1643874000000|2022-02-03 07:40:00|29.62|26.82|29.8|27|29.8|27|29.42|26.62|0
1643874300000|2022-02-03 07:45:00|29.78|26.98|29.92|27.12|30.1|27.3|29.78|26.98|0
1643874600000|2022-02-03 07:50:00|29.96|27.16|30.14|27.34|30.14|27.34|29.78|26.98|0
1643874900000|2022-02-03 07:55:00|30.13|27.33|30.31|27.51|30.42|27.62|30.13|27.33|0
1643875200000|2022-02-03 08:00:00|30.35|27.55|30.33|27.53|30.57|27.77|29.93|27.13|0
1643875500000|2022-02-03 08:05:00|29.94|27.74|29.58|27.38|30.23|28.03|29.54|27.34|0
1643875800000|2022-02-03 08:10:00|29.54|27.34|29.61|27.41|29.79|27.59|29.4|27.2|0
1643876100000|2022-02-03 08:15:00|29.58|27.38|29.72|27.52|30.34|28.14|29.47|27.27|0
1643876400000|2022-02-03 08:20:00|29.67|27.47|29.43|27.23|29.72|27.52|29.15|26.95|0
1643876700000|2022-02-03 08:25:00|29.5|27.3|29.29|27.09|29.76|27.56|29.18|26.98|0
1643877000000|2022-02-03 08:30:00|29.25|27.05|29.5|27.3|29.68|27.48|29.25|27.05|0
1643877300000|2022-02-03 08:35:00|29.48|27.28|29.45|27.25|29.54|27.34|29.22|27.02|0
1643877600000|2022-02-03 08:40:00|29.46|27.26|29.39|27.19|29.68|27.48|29.25|27.05|0
1643877900000|2022-02-03 08:45:00|29.36|27.16|29.5|27.3|29.79|27.59|29.36|27.16|0
1643878200000|2022-02-03 08:50:00|29.52|27.32|29.57|27.37|29.69|27.49|29.5|27.3|0
1643878500000|2022-02-03 08:55:00|29.59|27.39|29.75|27.55|29.86|27.66|29.53|27.33|0
1643878800000|2022-02-03 09:00:00|29.69|27.49|29.33|27.13|29.89|27.69|29.25|27.05|0
1643879100000|2022-02-03 09:05:00|29.35|27.15|29.21|27.01|29.39|27.19|29.07|26.87|0
1643879400000|2022-02-03 09:10:00|29.23|27.03|29.46|27.26|29.53|27.33|29.07|26.87|0
1643879700000|2022-02-03 09:15:00|29.44|27.24|29.71|27.51|29.78|27.58|29.31|27.11|0
1643880000000|2022-02-03 09:20:00|29.74|27.54|29.67|27.47|29.81|27.61|29.42|27.22|0
1643880300000|2022-02-03 09:25:00|29.71|27.51|29.2|27|29.71|27.51|29.17|26.97|0
1643880600000|2022-02-03 09:30:00|29.19|26.99|29.2|27|29.35|27.15|29.19|26.99|0
1643880900000|2022-02-03 09:35:00|29.17|26.97|28.92|26.72|29.17|26.97|28.78|26.58|0
1643881200000|2022-02-03 09:40:00|28.88|26.68|28.32|26.12|28.88|26.68|28.05|25.85|0
1643881500000|2022-02-03 09:45:00|28.31|26.11|28.65|26.45|28.81|26.61|28.31|26.11|0
1643881800000|2022-02-03 09:50:00|28.64|26.44|28.15|25.95|28.81|26.61|28.15|25.95|0
1643882100000|2022-02-03 09:55:00|28.08|25.88|27.87|25.67|28.22|26.02|27.67|25.47|0
1643882400000|2022-02-03 10:00:00|27.84|25.64|28.08|25.88|28.08|25.88|27.67|25.47|0
1643882700000|2022-02-03 10:05:00|28.04|25.84|28.35|26.15|28.49|26.29|27.97|25.77|0
1643883000000|2022-02-03 10:10:00|28.39|26.19|28.28|26.08|28.63|26.43|28.18|25.98|0
1643883300000|2022-02-03 10:15:00|28.32|26.12|28.59|26.39|28.63|26.43|28.3|26.1|0
1643883600000|2022-02-03 10:20:00|28.63|26.43|28.07|25.87|28.7|26.5|28.04|25.84|0
1643883900000|2022-02-03 10:25:00|28.04|25.84|28.14|25.94|28.45|26.25|27.97|25.77|0
1643884200000|2022-02-03 10:30:00|28.11|25.91|28.31|26.11|28.38|26.18|28.11|25.91|0
1643884500000|2022-02-03 10:35:00|28.36|26.16|28.1|25.9|28.36|26.16|27.93|25.73|0
1643884800000|2022-02-03 10:40:00|28.07|25.87|28.14|25.94|28.21|26.01|27.96|25.76|0
1643885100000|2022-02-03 10:45:00|28.15|25.95|27.96|25.76|28.24|26.04|27.93|25.73|0
1643885400000|2022-02-03 10:50:00|27.95|25.75|27.76|25.56|28|25.8|27.72|25.52|0
1643885700000|2022-02-03 10:55:00|27.72|25.52|27.76|25.56|27.82|25.62|27.45|25.25|0
1643886000000|2022-02-03 11:00:00|27.79|25.59|27.82|25.62|28.03|25.83|27.42|25.22|0
1643886300000|2022-02-03 11:05:00|27.84|25.64|28.27|26.07|28.48|26.28|27.82|25.62|0
1643886600000|2022-02-03 11:10:00|28.32|26.12|27.79|25.59|28.32|26.12|27.79|25.59|0
1643886900000|2022-02-03 11:15:00|27.75|25.55|29.74|27.54|30.02|27.82|27|24.8|0
1643887200000|2022-02-03 11:20:00|29.77|27.57|29.52|27.32|29.77|27.57|29.49|27.29|0
1643887500000|2022-02-03 11:25:00|29.54|27.34|29.7|27.5|29.81|27.61|29.38|27.18|0
1643887800000|2022-02-03 11:30:00|29.71|27.51|29.49|27.29|29.77|27.57|29.38|27.18|0
1643888100000|2022-02-03 11:35:00|29.45|27.25|29.52|27.32|29.7|27.5|29.41|27.21|0
1643888400000|2022-02-03 11:40:00|29.54|27.34|29.94|27.74|29.98|27.78|29.52|27.32|0
1643888700000|2022-02-03 11:45:00|29.98|27.78|30.12|27.92|30.16|27.96|29.84|27.64|0
1643889000000|2022-02-03 11:50:00|30.1|27.9|30.3|28.1|30.37|28.17|30.05|27.85|0
1643889300000|2022-02-03 11:55:00|30.28|28.08|30.62|28.42|30.66|28.46|30.26|28.06|0
1643889600000|2022-02-03 12:00:00|30.55|28.35|29.8|27.6|30.69|28.49|29.8|27.6|0
1643889900000|2022-02-03 12:05:00|29.78|27.58|30.15|27.95|30.19|27.99|29.72|27.52|0
1643890200000|2022-02-03 12:10:00|30.12|27.92|30.55|28.35|30.58|28.38|30.1|27.9|0
1643890500000|2022-02-03 12:15:00|30.44|28.24|31.05|28.85|31.09|28.89|30.4|28.2|0
1643890800000|2022-02-03 12:20:00|31.04|28.84|30.8|28.6|31.09|28.89|30.76|28.56|0
1643891100000|2022-02-03 12:25:00|30.76|28.56|30.91|28.71|30.94|28.74|30.43|28.23|0
1643891400000|2022-02-03 12:30:00|30.92|28.72|30.8|28.6|30.92|28.72|30.43|28.23|0
1643891700000|2022-02-03 12:35:00|30.78|28.58|31.98|29.78|32.07|29.87|30.67|28.47|0
1643892000000|2022-02-03 12:40:00|32.07|29.87|31.53|29.33|32.15|29.95|31.49|29.29|0
1643892300000|2022-02-03 12:45:00|31.55|29.35|31.53|29.33|31.88|29.68|31.42|29.22|0
1643892600000|2022-02-03 12:50:00|31.45|29.25|32.01|29.81|32.31|30.11|31.45|29.25|0
1643892900000|2022-02-03 12:55:00|31.9|29.7|31.6|29.4|31.9|29.7|31.41|29.21|0
1643893200000|2022-02-03 13:00:00|31.49|29.29|31.3|29.1|31.56|29.36|30.75|28.55|0
1643893500000|2022-02-03 13:05:00|31.34|29.14|30.01|27.81|31.47|29.27|29.97|27.77|0
1643893800000|2022-02-03 13:10:00|29.93|27.73|29.61|27.41|30.08|27.88|29.4|27.2|0
1643894100000|2022-02-03 13:15:00|29.65|27.45|30.04|27.84|30.15|27.95|29.61|27.41|0
1643894400000|2022-02-03 13:20:00|29.93|27.73|29.88|27.68|30.15|27.95|29.64|27.44|0
1643894700000|2022-02-03 13:25:00|29.86|27.66|29.62|27.42|30.11|27.91|29.59|27.39|0
1643895000000|2022-02-03 13:30:00|29.77|27.57|29.78|27.58|30.23|28.03|29.61|27.41|0
1643895300000|2022-02-03 13:35:00|29.77|27.57|29.39|27.19|29.96|27.76|29.18|26.98|0
1643895600000|2022-02-03 13:40:00|29.37|27.17|28.28|26.08|29.68|27.48|28.21|26.01|0
1643895900000|2022-02-03 13:45:00|28.31|26.11|27.7|25.5|28.55|26.35|27.67|25.47|0
1643896200000|2022-02-03 13:50:00|27.68|25.48|27.5|25.3|27.83|25.63|27.33|25.13|0
1643896500000|2022-02-03 13:55:00|27.56|25.36|26.77|24.57|27.73|25.53|26.77|24.57|0
1643896800000|2022-02-03 14:00:00|26.74|24.54|28.27|26.07|28.65|26.45|26.67|24.47|0
1643897100000|2022-02-03 14:05:00|28.3|26.1|30.38|28.18|30.52|28.32|28.13|25.93|0
1643897400000|2022-02-03 14:10:00|30.4|28.2|30.27|28.07|30.52|28.32|30.1|27.9|0
1643897700000|2022-02-03 14:15:00|30.2|28|29.99|27.79|30.42|28.22|29.97|27.77|0
1643898000000|2022-02-03 14:20:00|30.02|27.82|30.11|27.91|30.38|28.18|29.81|27.61|0
1643898300000|2022-02-03 14:25:00|30.13|27.93|30.13|27.93|30.43|28.23|29.69|27.49|0
1643898600000|2022-02-03 14:30:00|30.06|27.86|29.29|27.09|30.7|28.5|28.84|26.64|0
1643898900000|2022-02-03 14:35:00|29.5|27.3|30.66|28.46|31.64|29.44|29.32|27.12|0
1643899200000|2022-02-03 14:40:00|30.57|28.37|29.14|26.94|30.79|28.59|28.74|26.54|0
1643899500000|2022-02-03 14:45:00|29.11|26.91|27.77|25.57|29.11|26.91|27.77|25.57|0
1643899800000|2022-02-03 14:50:00|27.84|25.64|28.35|26.15|28.9|26.7|27.34|25.14|0
1643900100000|2022-02-03 14:55:00|28.32|26.12|28.43|26.23|29.14|26.94|28.12|25.92|0
1643900400000|2022-02-03 15:00:00|28.45|26.25|29.14|26.94|29.77|27.57|28.18|25.98|0
1643900700000|2022-02-03 15:05:00|29.02|26.82|29.41|27.21|30.26|28.06|28.5|26.3|0
1643901000000|2022-02-03 15:10:00|29.73|27.53|30.42|28.22|30.47|28.27|29.07|26.87|0
1643901300000|2022-02-03 15:15:00|30.4|28.2|29.58|27.38|31.48|29.28|29.26|27.06|0
1643901600000|2022-02-03 15:20:00|29.65|27.45|29.05|26.85|30.47|28.27|28.98|26.78|0
1643901900000|2022-02-03 15:25:00|29.15|26.95|30.11|27.91|30.11|27.91|29.03|26.83|0
1643902200000|2022-02-03 15:30:00|30.04|27.84|29.75|27.55|30.65|28.45|29.36|27.16|0
1643902500000|2022-02-03 15:35:00|29.78|27.58|29.96|27.76|30.21|28.01|29.36|27.16|0
1643902800000|2022-02-03 15:40:00|29.85|27.65|29.89|27.69|30.54|28.34|29.75|27.55|0
1643903100000|2022-02-03 15:45:00|30.03|27.83|28.81|26.61|30.18|27.98|28.71|26.51|0
1643903400000|2022-02-03 15:50:00|28.9|26.7|29.64|27.44|29.74|27.54|28.9|26.7|0
1643903700000|2022-02-03 15:55:00|29.65|27.45|28.07|25.87|30.1|27.9|26.78|24.58|0
1643904000000|2022-02-03 16:00:00|28.14|25.94|27.8|25.6|28.18|25.98|27.19|24.99|0
1643904300000|2022-02-03 16:05:00|27.82|25.62|28.54|26.34|28.9|26.7|27.76|25.56|0
1643904600000|2022-02-03 16:10:00|28.42|26.22|28.73|26.53|28.98|26.78|28.11|25.91|0
1643904900000|2022-02-03 16:15:00|28.77|26.57|28.45|26.25|28.84|26.64|28.28|26.08|0
1643905200000|2022-02-03 16:20:00|28.52|26.32|27.22|25.02|28.52|26.32|27.09|24.89|0
1643905500000|2022-02-03 16:25:00|27.32|25.12|26.99|24.79|27.59|25.39|26.53|24.33|0
1643905800000|2022-02-03 16:30:00|27.06|24.86|26.52|24.32|27.29|25.09|26.43|24.23|0
1643906100000|2022-02-03 16:35:00|26.56|24.36|27.42|25.22|27.66|25.46|26.42|24.22|0
1643906400000|2022-02-03 16:40:00|27.45|25.25|27.52|25.32|27.64|25.44|27.05|24.85|0
1643906700000|2022-02-03 16:45:00|27.55|25.35|27.22|25.02|27.76|25.56|27.12|24.92|0
1643907000000|2022-02-03 16:50:00|27.23|25.03|27.57|25.37|28.3|26.1|27.22|25.02|0
1643907300000|2022-02-03 16:55:00|27.59|25.39|26.74|24.54|27.94|25.74|26.74|24.54|0
1643907600000|2022-02-03 17:00:00|26.79|24.59|26.85|24.65|28.18|25.98|26.61|24.41|0
1643907900000|2022-02-03 17:05:00|26.88|24.68|27.37|25.17|27.4|25.2|26.78|24.58|0
1643908200000|2022-02-03 17:10:00|27.24|25.04|28.16|25.96|28.19|25.99|26.83|24.63|0
1643908500000|2022-02-03 17:15:00|28.12|25.92|26.86|24.66|28.12|25.92|26.86|24.66|0
1643908800000|2022-02-03 17:20:00|26.67|24.47|27.79|25.59|27.89|25.69|26.67|24.47|0
1643909100000|2022-02-03 17:25:00|27.82|25.62|27.82|25.62|28.12|25.92|27.62|25.42|0
1643909400000|2022-02-03 17:30:00|27.72|25.52|27.62|25.42|28.09|25.89|27.12|24.92|0
1643909700000|2022-02-03 17:35:00|27.67|25.47|28.08|25.88|28.46|26.26|27.62|25.42|0
1643910000000|2022-02-03 17:40:00|28.12|25.92|27.42|25.22|28.37|26.17|27.42|25.22|0
1643910300000|2022-02-03 17:45:00|27.28|25.08|26.95|24.75|27.63|25.43|26.63|24.43|0
1643910600000|2022-02-03 17:50:00|27.02|24.82|27.07|24.87|27.4|25.2|26.92|24.72|0
1643910900000|2022-02-03 17:55:00|27.03|24.83|27.58|25.38|27.68|25.48|26.82|24.62|0
1643911200000|2022-02-03 18:00:00|27.51|25.31|26.85|24.65|27.51|25.31|26.72|24.52|0
1643911500000|2022-02-03 18:05:00|26.82|24.62|26.66|24.46|27.38|25.18|26.63|24.43|0
1643911800000|2022-02-03 18:10:00|26.4|24.2|27.55|25.35|27.6|25.4|26.4|24.2|0
1643912100000|2022-02-03 18:15:00|27.6|25.4|27.73|25.53|28.07|25.87|27.5|25.3|0
1643912400000|2022-02-03 18:20:00|27.72|25.52|28.51|26.31|28.69|26.49|27.62|25.42|0
1643912700000|2022-02-03 18:25:00|28.54|26.34|28.17|25.97|28.61|26.41|28.01|25.81|0
1643913000000|2022-02-03 18:30:00|28.2|26|28.67|26.47|29.05|26.85|28.1|25.9|0
1643913300000|2022-02-03 18:35:00|28.64|26.44|28.1|25.9|28.66|26.46|27.8|25.6|0
1643913600000|2022-02-03 18:40:00|28.16|25.96|28.06|25.86|28.37|26.17|27.98|25.78|0
1643913900000|2022-02-03 18:45:00|28.2|26|28.43|26.23|28.6|26.4|28.06|25.86|0
1643914200000|2022-02-03 18:50:00|28.41|26.21|27.99|25.79|28.5|26.3|27.79|25.59|0
1643914500000|2022-02-03 18:55:00|27.96|25.76|28.06|25.86|28.26|26.06|27.73|25.53|0
1643914800000|2022-02-03 19:00:00|28.03|25.83|28.53|26.33|28.74|26.54|27.79|25.59|0
1643915100000|2022-02-03 19:05:00|28.51|26.31|28.55|26.35|28.87|26.67|28.33|26.13|0
1643915400000|2022-02-03 19:10:00|28.56|26.36|28.07|25.87|28.7|26.5|27.99|25.79|0
1643915700000|2022-02-03 19:15:00|28.16|25.96|28.36|26.16|28.53|26.33|28.14|25.94|0
1643916000000|2022-02-03 19:20:00|28.32|26.12|28.15|25.95|28.56|26.36|28.02|25.82|0
1643916300000|2022-02-03 19:25:00|28.12|25.92|27.49|25.29|28.25|26.05|27.16|24.96|0
1643916600000|2022-02-03 19:30:00|27.52|25.32|27.29|25.09|27.52|25.32|26.86|24.66|0
1643916900000|2022-02-03 19:35:00|27.34|25.14|26.41|24.21|27.48|25.28|26.29|24.09|0
1643917200000|2022-02-03 19:40:00|26.38|24.18|25.4|23.2|26.38|24.18|25.31|23.11|0
1643917500000|2022-02-03 19:45:00|25.37|23.17|26.61|24.41|26.77|24.57|25.19|22.99|0
1643917800000|2022-02-03 19:50:00|26.63|24.43|26.66|24.46|27.44|25.24|26.52|24.32|0
1643918100000|2022-02-03 19:55:00|26.69|24.49|26.91|24.71|27.21|25.01|26.6|24.4|0
1643918400000|2022-02-03 20:00:00|26.95|24.75|26.28|24.08|27.3|25.1|26.06|23.86|0
1643918700000|2022-02-03 20:05:00|26.34|24.14|26.34|24.14|26.82|24.62|26.21|24.01|0
1643919000000|2022-02-03 20:10:00|26.31|24.11|27.04|24.84|27.1|24.9|26.24|24.04|0
1643919300000|2022-02-03 20:15:00|27.2|25|26.8|24.6|27.53|25.33|26.42|24.22|0
1643919600000|2022-02-03 20:20:00|26.77|24.57|26.74|24.54|27.42|25.22|26.71|24.51|0
1643919900000|2022-02-03 20:25:00|26.71|24.51|26.51|24.31|26.74|24.54|26.1|23.9|0
1643920200000|2022-02-03 20:30:00|26.45|24.25|25.01|22.81|26.45|24.25|25.01|22.81|0
1643920500000|2022-02-03 20:35:00|24.92|22.72|24.92|22.72|25.32|23.12|24.59|22.39|0
1643920800000|2022-02-03 20:40:00|24.8|22.6|25.07|22.87|25.53|23.33|24.71|22.51|0
1643921100000|2022-02-03 20:45:00|24.89|22.69|24.28|22.08|24.89|22.69|24.08|21.88|0
1643921400000|2022-02-03 20:50:00|24.08|21.88|24.83|22.63|25.43|23.23|23.14|20.94|0
1643921700000|2022-02-03 20:55:00|25.04|22.84|25.9|23.7|27.78|25.58|24.98|22.78|0
1643922000000|2022-02-03 21:00:00|26.15|23.95|27.28|25.08|31.56|29.36|26.15|23.95|0
1643922300000|2022-02-03 21:05:00|27.27|25.07|26.53|24.33|27.55|25.35|26.2|24|0
1643922600000|2022-02-03 21:10:00|26.63|24.43|27.07|24.87|27.08|24.88|26.2|24|0
1643922900000|2022-02-03 21:15:00|27.13|24.55|29.53|26.73|29.65|26.85|27.01|24.44|0
1643923200000|2022-02-03 21:20:00|29.54|26.74|29.13|26.36|29.63|26.83|29.08|26.31|0
1643923500000|2022-02-03 21:25:00|29.06|26.29|29.29|26.5|29.42|26.62|28.79|26.05|0
1643923800000|2022-02-03 21:30:00|29.28|26.49|29.31|26.52|29.7|26.9|29.24|26.45|0
1643924100000|2022-02-03 21:35:00|29.29|26.5|29.7|26.9|29.71|26.91|29.2|26.42|0
1643924400000|2022-02-03 21:40:00|29.73|26.93|29.89|27.09|30.01|27.21|29.49|26.69|0
1643924700000|2022-02-03 21:45:00|29.91|27.11|29.66|26.86|29.91|27.11|29.63|26.83|0
1643925000000|2022-02-03 21:50:00|29.64|26.84|30.4|27.6|30.4|27.6|29.42|26.62|0
1643925300000|2022-02-03 21:55:00|30.37|27.57|30.33|27.53|30.65|27.85|30.17|27.37|0
1643925600000|2022-02-03 22:00:00|30.36|27.56|30.13|27.33|30.36|27.56|30.02|27.22|0
1643925900000|2022-02-03 22:05:00|30.14|27.34|29.78|26.98|30.14|27.34|29.78|26.98|0
1643926200000|2022-02-03 22:10:00|29.8|27|29.65|26.85|29.8|27|29.54|26.74|0
1643926500000|2022-02-03 22:15:00|29.66|26.86|29.39|26.59|29.7|26.9|29.39|26.59|0
1643926800000|2022-02-03 22:20:00|29.42|26.62|29.28|26.49|29.44|26.64|29.26|26.48|0
1643927100000|2022-02-03 22:25:00|29.3|26.51|28.93|26.17|29.3|26.51|28.9|26.15|0
1643927400000|2022-02-03 22:30:00|28.92|26.16|29.3|26.51|29.3|26.51|28.92|26.16|0
1643927700000|2022-02-03 22:35:00|29.27|26.48|29.05|26.28|29.71|26.91|29.03|26.26|0
1643928000000|2022-02-03 22:40:00|29.08|26.31|29.44|26.64|29.67|26.87|29.08|26.31|0
1643928300000|2022-02-03 22:45:00|29.45|26.65|29.15|26.37|29.48|26.68|29.11|26.34|0
1643928600000|2022-02-03 22:50:00|29.14|26.42|29.52|26.72|29.54|26.74|29.13|26.35|0
1643928900000|2022-02-03 22:55:00|29.53|26.73|29.73|26.93|29.73|26.93|29.5|26.7|0
1643929200000|2022-02-03 23:00:00|29.67|26.87|29.5|26.7|29.7|26.9|28.93|26.17|0
1643929500000|2022-02-03 23:05:00|29.55|26.75|29.75|26.95|29.99|27.19|29.55|26.75|0
1643929800000|2022-02-03 23:10:00|29.8|27|29.8|27|30.2|27.4|29.66|26.86|0
1643930100000|2022-02-03 23:15:00|29.78|26.98|30.33|27.53|30.43|27.63|29.76|26.96|0
1643930400000|2022-02-03 23:20:00|30.38|27.58|30.2|27.4|30.49|27.69|30.1|27.3|0
1643930700000|2022-02-03 23:25:00|30.27|27.47|29.88|27.08|30.27|27.47|29.81|27.01|0
1643931000000|2022-02-03 23:30:00|29.92|27.12|30.23|27.43|30.27|27.47|29.92|27.12|0
1643931300000|2022-02-03 23:35:00|30.22|27.42|30.27|27.47|30.3|27.5|29.92|27.12|0
1643931600000|2022-02-03 23:40:00|30.29|27.49|30.14|27.34|30.39|27.59|29.9|27.1|0
1643931900000|2022-02-03 23:45:00|30.11|27.31|30.27|27.47|30.55|27.75|30.11|27.31|0
1643932200000|2022-02-03 23:50:00|30.23|27.43|29.89|27.09|30.27|27.47|29.81|27.01|0
1643932500000|2022-02-03 23:55:00|29.95|27.15|29.8|27|29.95|27.15|29.66|26.86|0
1643932800000|2022-02-04 00:00:00|29.93|27.13|30.19|27.39|30.23|27.43|29.56|26.76|0
1643933100000|2022-02-04 00:05:00|30.23|27.43|30.35|27.55|30.4|27.6|29.91|27.11|0
1643933400000|2022-02-04 00:10:00|30.37|27.57|30.22|27.42|30.47|27.67|30.19|27.39|0
1643933700000|2022-02-04 00:15:00|30.28|27.48|30.1|27.3|30.37|27.57|29.98|27.18|0
1643934000000|2022-02-04 00:20:00|30.08|27.28|30.08|27.28|30.26|27.46|30.01|27.21|0
1643934300000|2022-02-04 00:25:00|30.12|27.32|29.9|27.1|30.26|27.46|29.8|27|0
1643934600000|2022-02-04 00:30:00|29.97|27.17|29.45|26.65|29.97|27.17|29.38|26.58|0
1643934900000|2022-02-04 00:35:00|29.41|26.61|29.34|26.54|29.67|26.87|29.34|26.54|0
1643935200000|2022-02-04 00:40:00|29.38|26.58|29.44|26.64|29.55|26.75|29.3|26.51|0
1643935500000|2022-02-04 00:45:00|29.46|26.66|29.69|26.89|29.83|27.03|29.44|26.64|0
1643935800000|2022-02-04 00:50:00|29.65|26.85|29.69|26.89|29.83|27.03|29.56|26.76|0
1643936100000|2022-02-04 00:55:00|29.62|26.82|29.72|26.92|29.79|26.99|29.62|26.82|0
1643936400000|2022-02-04 01:00:00|29.65|26.85|29.58|26.78|29.82|27.02|29.15|26.38|0
1643936700000|2022-02-04 01:05:00|29.54|26.74|29.15|26.37|29.54|26.74|29.04|26.28|0
1643937000000|2022-02-04 01:10:00|29.13|26.36|29|26.24|29.15|26.37|28.81|26.06|0
1643937300000|2022-02-04 01:15:00|29.04|26.27|28.64|25.92|29.22|26.44|28.57|25.85|0
1643937600000|2022-02-04 01:20:00|28.61|25.88|28.02|25.35|28.61|25.88|27.85|25.19|0
1643937900000|2022-02-04 01:25:00|28.06|25.38|28.23|25.54|28.34|25.64|27.78|25.13|0
1643938200000|2022-02-04 01:30:00|28.3|25.61|27.88|25.22|28.37|25.67|27.84|25.19|0
1643938500000|2022-02-04 01:35:00|27.95|25.29|27.54|24.92|28.02|25.35|27.53|24.91|0
1643938800000|2022-02-04 01:40:00|27.53|24.91|27.49|24.87|27.7|25.06|27.39|24.78|0
1643939100000|2022-02-04 01:45:00|27.53|24.9|27.37|24.76|27.53|24.9|26.94|24.37|0
1643939400000|2022-02-04 01:50:00|27.39|24.78|27.52|24.9|27.56|24.93|27.33|24.73|0
1643939700000|2022-02-04 01:55:00|27.51|24.89|27.33|24.73|27.59|24.97|27.28|24.68|0
1643940000000|2022-02-04 02:00:00|27.37|24.76|27.54|24.92|27.56|24.93|27.35|24.74|0
1643940300000|2022-02-04 02:05:00|27.52|24.9|27.9|25.25|27.94|25.28|27.5|24.88|0
1643940600000|2022-02-04 02:10:00|27.94|25.28|28.08|25.41|28.33|25.63|27.94|25.28|0
1643940900000|2022-02-04 02:15:00|28.06|25.39|28.49|25.77|28.51|25.79|28.04|25.37|0
1643941200000|2022-02-04 02:20:00|28.47|25.76|28.25|25.56|28.61|25.89|28.22|25.53|0
1643941500000|2022-02-04 02:25:00|28.24|25.55|28.45|25.74|28.47|25.76|28.18|25.5|0
1643941800000|2022-02-04 02:30:00|28.43|25.72|28.72|25.98|28.72|25.98|28.36|25.66|0
1643942100000|2022-02-04 02:35:00|28.68|25.95|28.54|25.82|28.68|25.95|28.43|25.72|0
1643942400000|2022-02-04 02:40:00|28.57|25.85|28.36|25.66|28.64|25.92|28.36|25.66|0
1643942700000|2022-02-04 02:45:00|28.39|25.69|28.39|25.69|28.39|25.69|28.28|25.59|0
1643943000000|2022-02-04 02:50:00|28.43|25.72|28.46|25.75|28.57|25.85|28.25|25.56|0
1643943300000|2022-02-04 02:55:00|28.35|25.65|28.21|25.52|28.39|25.69|28.21|25.52|0
1643943600000|2022-02-04 03:00:00|28.25|25.56|28.24|25.55|28.3|25.6|28.03|25.36|0
1643943900000|2022-02-04 03:05:00|28.28|25.59|28.47|25.76|28.53|25.81|28.28|25.59|0
1643944200000|2022-02-04 03:10:00|28.49|25.78|28.89|26.14|28.89|26.14|28.47|25.76|0
1643944500000|2022-02-04 03:15:00|28.81|26.07|28.78|26.04|28.92|26.17|28.71|25.97|0
1643944800000|2022-02-04 03:20:00|28.81|26.07|28.81|26.07|28.89|26.13|28.71|25.97|0
1643945100000|2022-02-04 03:25:00|28.79|26.05|28.67|25.94|28.81|26.07|28.56|25.84|0
1643945400000|2022-02-04 03:30:00|28.65|25.92|28.42|25.71|28.77|26.03|28.31|25.61|0
1643945700000|2022-02-04 03:35:00|28.43|25.72|28.63|25.9|28.66|25.93|28.42|25.71|0
1643946000000|2022-02-04 03:40:00|28.59|25.87|28.54|25.82|28.7|25.97|28.54|25.82|0
1643946300000|2022-02-04 03:45:00|28.56|25.84|28.59|25.87|28.73|26|28.56|25.84|0
1643946600000|2022-02-04 03:50:00|28.61|25.88|28.64|25.91|28.79|26.05|28.54|25.82|0
1643946900000|2022-02-04 03:55:00|28.62|25.9|28.68|25.95|28.77|26.03|28.62|25.9|0
1643947200000|2022-02-04 04:00:00|28.73|26|28.14|25.46|28.91|26.16|28.11|25.43|0
1643947500000|2022-02-04 04:05:00|28.16|25.48|28.03|25.36|28.18|25.49|28|25.33|0
1643947800000|2022-02-04 04:10:00|28|25.33|28.12|25.44|28.19|25.51|28|25.33|0
1643948100000|2022-02-04 04:15:00|28.14|25.46|28.21|25.52|28.28|25.59|28.14|25.46|0
1643948400000|2022-02-04 04:20:00|28.19|25.51|28.31|25.62|28.46|25.75|28.17|25.49|0
1643948700000|2022-02-04 04:25:00|28.28|25.59|28.35|25.65|28.49|25.78|28.28|25.59|0
1643949000000|2022-02-04 04:30:00|28.38|25.68|28.56|25.84|28.56|25.84|28.38|25.68|0
1643949300000|2022-02-04 04:35:00|28.6|25.87|28.56|25.84|28.78|26.04|28.49|25.78|0
1643949600000|2022-02-04 04:40:00|28.54|25.82|28.63|25.91|28.74|26|28.54|25.82|0
1643949900000|2022-02-04 04:45:00|28.56|25.84|28.67|25.94|28.74|26|28.54|25.82|0
1643950200000|2022-02-04 04:50:00|28.63|25.9|28.56|25.84|28.63|25.9|28.49|25.77|0
1643950500000|2022-02-04 04:55:00|28.59|25.87|28.77|26.03|28.77|26.03|28.49|25.77|0
1643950800000|2022-02-04 05:00:00|28.85|26.1|28.99|26.23|29.06|26.29|28.85|26.1|0
1643951100000|2022-02-04 05:05:00|29.03|26.26|28.95|26.19|29.17|26.39|28.92|26.16|0
1643951400000|2022-02-04 05:10:00|28.93|26.18|28.91|26.16|29.1|26.33|28.88|26.13|0
1643951700000|2022-02-04 05:15:00|28.88|26.13|29.17|26.39|29.42|26.62|28.88|26.13|0
1643952000000|2022-02-04 05:20:00|29.15|26.37|29.28|26.49|29.35|26.56|29.15|26.37|0
1643952300000|2022-02-04 05:25:00|29.31|26.52|29.09|26.32|29.42|26.62|28.98|26.22|0
1643952600000|2022-02-04 05:30:00|29.13|26.35|29.05|26.29|29.2|26.42|28.95|26.19|0
1643952900000|2022-02-04 05:35:00|29.09|26.32|29.13|26.35|29.16|26.39|28.87|26.12|0
1643953200000|2022-02-04 05:40:00|29.11|26.34|29.09|26.32|29.2|26.42|28.96|26.2|0
1643953500000|2022-02-04 05:45:00|29.05|26.29|29.09|26.32|29.09|26.32|28.91|26.15|0
1643953800000|2022-02-04 05:50:00|29.05|26.28|29.23|26.45|29.31|26.52|29.05|26.28|0
1643954100000|2022-02-04 05:55:00|29.25|26.46|29.45|26.65|29.52|26.72|29.25|26.46|0
1643954400000|2022-02-04 06:00:00|29.5|26.7|29.48|26.68|29.52|26.72|29.19|26.41|0
1643954700000|2022-02-04 06:05:00|29.45|26.65|29.59|26.79|29.59|26.79|29.45|26.65|0
1643955000000|2022-02-04 06:10:00|29.55|26.75|29.39|26.59|29.62|26.82|29.34|26.54|0
1643955300000|2022-02-04 06:15:00|29.37|26.58|29.51|26.71|29.51|26.71|29.3|26.51|0
1643955600000|2022-02-04 06:20:00|29.48|26.68|29.19|26.41|29.62|26.82|29.15|26.38|0
1643955900000|2022-02-04 06:25:00|29.17|26.39|29.19|26.41|29.37|26.57|29.06|26.29|0
1643956200000|2022-02-04 06:30:00|29.24|26.46|29.11|26.34|29.51|26.71|29.11|26.34|0
1643956500000|2022-02-04 06:35:00|29.09|26.32|29.2|26.42|29.33|26.54|29.04|26.27|0
1643956800000|2022-02-04 06:40:00|29.22|26.44|29.54|26.74|29.58|26.78|29.17|26.39|0
1643957100000|2022-02-04 06:45:00|29.56|26.76|29.51|26.71|29.61|26.81|29.45|26.65|0
1643957400000|2022-02-04 06:50:00|29.49|26.69|29.61|26.81|29.68|26.88|29.29|26.5|0
1643957700000|2022-02-04 06:55:00|29.65|26.85|29.47|26.67|29.68|26.88|29.4|26.6|0
1643958000000|2022-02-04 07:00:00|29.51|26.71|29.38|26.58|29.61|26.81|29.29|26.5|0
1643958300000|2022-02-04 07:05:00|29.36|26.57|29.75|26.95|29.79|26.99|29.29|26.5|0
1643958600000|2022-02-04 07:10:00|29.71|26.91|29.05|26.28|29.71|26.91|29.03|26.27|0
1643958900000|2022-02-04 07:15:00|29.07|26.3|28.63|25.9|29.18|26.4|28.56|25.84|0
1643959200000|2022-02-04 07:20:00|28.67|25.94|28.63|25.9|28.7|25.97|28.45|25.74|0
1643959500000|2022-02-04 07:25:00|28.67|25.94|29.67|26.87|34.07|31.27|26.77|24.22|0
1643959800000|2022-02-04 07:30:00|29.7|26.9|30.02|27.22|30.09|27.29|29.67|26.87|0
1643960100000|2022-02-04 07:35:00|30|27.2|28.33|25.64|30.02|27.22|28.3|25.6|0
1643960400000|2022-02-04 07:40:00|28.28|25.59|27.69|25.06|28.48|25.77|27.66|25.03|0
1643960700000|2022-02-04 07:45:00|27.66|25.03|28.01|25.34|28.15|25.47|27.66|25.03|0
1643961000000|2022-02-04 07:50:00|27.98|25.31|27.76|25.12|28.26|25.57|27.69|25.06|0
1643961300000|2022-02-04 07:55:00|27.8|25.15|27.58|24.96|28.15|25.47|27.06|24.48|0
1643961600000|2022-02-04 08:00:00|27.74|25.1|28.06|25.39|28.26|25.57|27.66|25.02|0
1643961900000|2022-02-04 08:05:00|27.84|25.64|27.84|25.64|28.25|26.05|27.5|25.3|0
1643962200000|2022-02-04 08:10:00|27.91|25.71|27.7|25.5|28.08|25.88|27.67|25.47|0
1643962500000|2022-02-04 08:15:00|27.74|25.54|28.06|25.86|28.45|26.25|27.64|25.44|0
1643962800000|2022-02-04 08:20:00|28.08|25.88|27.47|25.27|28.14|25.94|27.43|25.23|0
1643963100000|2022-02-04 08:25:00|27.48|25.28|26.77|24.57|27.5|25.3|26.69|24.49|0
1643963400000|2022-02-04 08:30:00|26.74|24.54|26.73|24.53|26.97|24.77|26.54|24.34|0
1643963700000|2022-02-04 08:35:00|26.7|24.5|26.55|24.35|26.77|24.57|26.41|24.21|0
1643964000000|2022-02-04 08:40:00|26.54|24.34|26.45|24.25|26.63|24.43|26.05|23.85|0
1643964300000|2022-02-04 08:45:00|26.49|24.29|25.99|23.79|26.54|24.34|25.89|23.69|0
1643964600000|2022-02-04 08:50:00|25.95|23.75|26.08|23.88|26.11|23.91|25.7|23.5|0
1643964900000|2022-02-04 08:55:00|26.1|23.9|26.4|24.2|26.57|24.37|26.1|23.9|0
1643965200000|2022-02-04 09:00:00|26.37|24.17|26.27|24.07|26.84|24.64|26.11|23.91|0
1643965500000|2022-02-04 09:05:00|26.3|24.1|25.92|23.72|26.43|24.23|25.92|23.72|0
1643965800000|2022-02-04 09:10:00|25.95|23.75|27.91|25.71|27.91|25.71|25.26|23.06|0
1643966100000|2022-02-04 09:15:00|27.33|25.13|27.22|25.02|27.71|25.51|27.09|24.89|0
1643966400000|2022-02-04 09:20:00|27.19|24.99|26.86|24.66|27.19|24.99|26.67|24.47|0
1643966700000|2022-02-04 09:25:00|26.9|24.7|27.19|24.99|27.45|25.25|26.51|24.31|0
1643967000000|2022-02-04 09:30:00|27.22|25.02|27.59|25.39|27.59|25.39|27.12|24.92|0
1643967300000|2022-02-04 09:35:00|27.6|25.4|27.65|25.45|27.89|25.69|27.45|25.25|0
1643967600000|2022-02-04 09:40:00|27.62|25.42|27.35|25.15|27.62|25.42|26.96|24.76|0
1643967900000|2022-02-04 09:45:00|27.38|25.18|27.38|25.18|27.65|25.45|27.38|25.18|0
1643968200000|2022-02-04 09:50:00|27.42|25.22|27.32|25.12|27.45|25.25|26.99|24.79|0
1643968500000|2022-02-04 09:55:00|27.28|25.08|26.76|24.56|27.28|25.08|26.69|24.49|0
1643968800000|2022-02-04 10:00:00|26.69|24.49|26.5|24.3|26.79|24.59|26.32|24.12|0
1643969100000|2022-02-04 10:05:00|26.47|24.27|25.92|23.72|26.47|24.27|25.8|23.6|0
1643969400000|2022-02-04 10:10:00|25.89|23.69|25.61|23.41|26.02|23.82|25.45|23.25|0
1643969700000|2022-02-04 10:15:00|25.57|23.37|25.26|23.06|25.64|23.44|25.17|22.97|0
1643970000000|2022-02-04 10:20:00|25.23|23.03|25.67|23.47|26.08|23.88|24.38|22.18|0
1643970300000|2022-02-04 10:25:00|25.66|23.46|25.78|23.58|26.19|23.99|25.66|23.46|0
1643970600000|2022-02-04 10:30:00|25.72|23.52|26.13|23.93|26.13|23.93|24.6|22.4|0
1643970900000|2022-02-04 10:35:00|26.24|24.04|26.05|23.85|26.45|24.25|25.91|23.71|0
1643971200000|2022-02-04 10:40:00|26.1|23.9|26.02|23.82|26.32|24.12|25.82|23.62|0
1643971500000|2022-02-04 10:45:00|25.94|23.74|25.69|23.49|26.21|24.01|25.46|23.26|0
1643971800000|2022-02-04 10:50:00|25.82|23.62|25.82|23.62|26.45|24.25|25.76|23.56|0
1643972100000|2022-02-04 10:55:00|26|23.8|26.22|24.02|26.35|24.15|25.32|23.12|0
1643972400000|2022-02-04 11:00:00|26.19|23.99|25.58|23.38|26.22|24.02|25.4|23.2|0
1643972700000|2022-02-04 11:05:00|25.41|23.21|24.81|22.61|25.72|23.52|24.66|22.46|0
1643973000000|2022-02-04 11:10:00|24.75|22.55|24.83|22.63|24.83|22.63|24.14|21.94|0
1643973300000|2022-02-04 11:15:00|24.74|22.54|25.67|23.47|25.67|23.47|24.44|22.24|0
1643973600000|2022-02-04 11:20:00|25.58|23.38|24.72|22.52|25.67|23.47|24.59|22.39|0
1643973900000|2022-02-04 11:25:00|24.78|22.58|25.56|23.36|25.78|23.58|24.78|22.58|0
1643974200000|2022-02-04 11:30:00|25.52|23.32|25.56|23.36|25.87|23.67|25.35|23.15|0
1643974500000|2022-02-04 11:35:00|25.54|23.34|26.08|23.88|26.25|24.05|25.26|23.06|0
1643974800000|2022-02-04 11:40:00|26.11|23.91|25.56|23.36|26.11|23.91|25.53|23.33|0
1643975100000|2022-02-04 11:45:00|25.54|23.34|24.95|22.75|25.56|23.36|24.8|22.6|0
1643975400000|2022-02-04 11:50:00|24.91|22.71|24.89|22.69|24.95|22.75|24.53|22.33|0
1643975700000|2022-02-04 11:55:00|24.92|22.72|24.12|21.92|24.98|22.78|24.12|21.92|0
1643976000000|2022-02-04 12:00:00|24.21|22.01|25.07|22.87|25.13|22.93|24.21|22.01|0
1643976300000|2022-02-04 12:05:00|25.1|22.9|25.16|22.96|25.28|23.08|24.71|22.51|0
1643976600000|2022-02-04 12:10:00|25.07|22.87|24.77|22.57|25.22|23.02|24.47|22.27|0
1643976900000|2022-02-04 12:15:00|24.75|22.55|25.13|22.93|25.16|22.96|24.56|22.36|0
1643977200000|2022-02-04 12:20:00|25.16|22.96|25.37|23.17|25.58|23.38|24.92|22.72|0
1643977500000|2022-02-04 12:25:00|25.4|23.2|25.87|23.67|25.89|23.69|25.37|23.17|0
1643977800000|2022-02-04 12:30:00|25.86|23.66|25.61|23.41|25.86|23.66|25.41|23.21|0
1643978100000|2022-02-04 12:35:00|25.64|23.44|25.96|23.76|26.04|23.84|25.64|23.44|0
1643978400000|2022-02-04 12:40:00|25.95|23.75|25.88|23.68|26.01|23.81|25.59|23.39|0
1643978700000|2022-02-04 12:45:00|25.9|23.7|26.92|24.72|26.98|24.78|25.9|23.7|0
1643979000000|2022-02-04 12:50:00|26.89|24.69|27.12|24.92|27.3|25.1|26.76|24.56|0
1643979300000|2022-02-04 12:55:00|27.14|24.94|27.14|24.94|27.53|25.33|27.01|24.81|0
1643979600000|2022-02-04 13:00:00|27.17|24.97|26.53|24.33|27.28|25.08|26.47|24.27|0
1643979900000|2022-02-04 13:05:00|26.52|24.32|26.55|24.35|26.74|24.54|26.34|24.14|0
1643980200000|2022-02-04 13:10:00|26.56|24.36|27.5|25.3|27.5|25.3|26.31|24.11|0
1643980500000|2022-02-04 13:15:00|27.47|25.27|24.31|22.11|27.52|25.32|24.31|22.11|0
1643980800000|2022-02-04 13:20:00|24.3|22.1|24.7|22.5|24.76|22.56|24.21|22.01|0
1643981100000|2022-02-04 13:25:00|24.63|22.43|24.61|22.41|25.23|23.03|24.54|22.34|0
1643981400000|2022-02-04 13:30:00|24.21|22.01|21.63|19.57|24.39|22.19|21.28|19.25|0
1643981700000|2022-02-04 13:35:00|21.53|19.48|24.62|22.42|24.8|22.6|20.77|18.79|0
1643982000000|2022-02-04 13:40:00|24.41|22.21|23.29|21.09|24.74|22.54|23.1|20.9|0
1643982300000|2022-02-04 13:45:00|23.36|21.16|23.94|21.74|24.3|22.1|23.34|21.14|0
1643982600000|2022-02-04 13:50:00|23.87|21.67|23.63|21.43|24.18|21.98|23.14|20.94|0
1643982900000|2022-02-04 13:55:00|23.58|21.38|22.91|20.72|23.78|21.58|22.88|20.7|0
1643983200000|2022-02-04 14:00:00|22.89|20.71|22.09|19.99|22.98|20.79|21.89|19.81|0
1643983500000|2022-02-04 14:05:00|22.04|19.94|22.96|20.78|23.07|20.87|22.04|19.94|0
1643983800000|2022-02-04 14:10:00|22.9|20.72|24.09|21.89|24.11|21.91|22.79|20.62|0
1643984100000|2022-02-04 14:15:00|24.17|21.97|24.54|22.34|24.91|22.71|24|21.8|0
1643984400000|2022-02-04 14:20:00|24.58|22.38|24.76|22.56|24.91|22.71|24.58|22.38|0
1643984700000|2022-02-04 14:25:00|24.85|22.65|25.12|22.92|25.67|23.47|24.85|22.65|0
1643985000000|2022-02-04 14:30:00|25.11|22.91|23.78|21.58|25.95|23.75|23.7|21.5|0
1643985300000|2022-02-04 14:35:00|23.83|21.63|23.94|21.74|24.38|22.18|23.24|21.04|0
1643985600000|2022-02-04 14:40:00|24.02|21.82|25.66|23.46|26.46|24.26|23.98|21.78|0
1643985900000|2022-02-04 14:45:00|25.56|23.36|25.16|22.96|26.19|23.99|24.89|22.69|0
1643986200000|2022-02-04 14:50:00|25.13|22.93|24.06|21.86|25.47|23.27|23.79|21.59|0
1643986500000|2022-02-04 14:55:00|24.2|22|24.58|22.38|25.01|22.81|23.96|21.76|0
1643986800000|2022-02-04 15:00:00|24.7|22.5|25.13|22.93|25.68|23.48|24.27|22.07|0
1643987100000|2022-02-04 15:05:00|25.16|22.96|24.64|22.44|25.62|23.42|24.64|22.44|0
1643987400000|2022-02-04 15:10:00|24.58|22.38|25.5|23.3|25.67|23.47|23.75|21.55|0
1643987700000|2022-02-04 15:15:00|25.4|23.2|26.12|23.92|26.66|24.46|25.4|23.2|0
1643988000000|2022-02-04 15:20:00|26.15|23.95|25.52|23.32|26.37|24.17|25.4|23.2|0
1643988300000|2022-02-04 15:25:00|25.46|23.26|23.46|21.26|25.96|23.76|23.46|21.26|0
1643988600000|2022-02-04 15:30:00|23.43|21.23|24.51|22.31|24.97|22.77|23.43|21.23|0
1643988900000|2022-02-04 15:35:00|24.46|22.26|23.2|21|24.51|22.31|22.58|20.43|0
1643989200000|2022-02-04 15:40:00|23.33|21.13|23.49|21.29|24.16|21.96|23.17|20.97|0
1643989500000|2022-02-04 15:45:00|23.43|21.23|23.78|21.58|24.54|22.34|22.82|20.65|0
1643989800000|2022-02-04 15:50:00|23.79|21.59|24.27|22.07|24.45|22.25|23.45|21.25|0
1643990100000|2022-02-04 15:55:00|24.3|22.1|23.89|21.69|24.62|22.42|23.72|21.52|0
1643990400000|2022-02-04 16:00:00|23.8|21.6|24.27|22.07|24.5|22.3|23.43|21.23|0
1643990700000|2022-02-04 16:05:00|24.3|22.1|23.86|21.66|24.5|22.3|23.73|21.53|0
1643991000000|2022-02-04 16:10:00|23.84|21.64|23.17|20.97|23.95|21.75|23.05|20.85|0
1643991300000|2022-02-04 16:15:00|23.12|20.92|23.86|21.66|23.97|21.77|22.88|20.7|0
1643991600000|2022-02-04 16:20:00|23.77|21.57|24|21.8|24.22|22.02|23.37|21.17|0
1643991900000|2022-02-04 16:25:00|24.01|21.81|25.09|22.89|25.58|23.38|24.01|21.81|0
1643992200000|2022-02-04 16:30:00|25.18|22.98|24.92|22.72|25.18|22.98|23.33|21.13|0
1643992500000|2022-02-04 16:35:00|25.05|22.85|25.2|23|25.69|23.49|24.95|22.75|0
1643992800000|2022-02-04 16:40:00|25.28|23.08|25.43|23.23|25.66|23.46|25.03|22.83|0
1643993100000|2022-02-04 16:45:00|25.4|23.2|24.83|22.63|27.28|25.08|24.71|22.51|0
1643993400000|2022-02-04 16:50:00|24.89|22.69|24.83|22.63|24.98|22.78|24.53|22.33|0
1643993700000|2022-02-04 16:55:00|24.86|22.66|23.99|21.79|25.78|23.58|23.99|21.79|0
1643994000000|2022-02-04 17:00:00|24.08|21.88|24.14|21.94|24.29|22.09|23.61|21.41|0
1643994300000|2022-02-04 17:05:00|24.17|21.97|24.29|22.09|24.45|22.25|23.61|21.41|0
1643994600000|2022-02-04 17:10:00|24.33|22.13|24.63|22.43|24.98|22.78|23.61|21.41|0
1643994900000|2022-02-04 17:15:00|24.65|22.45|24.62|22.42|25.07|22.87|24.35|22.15|0
1643995200000|2022-02-04 17:20:00|24.71|22.51|24.57|22.37|24.83|22.63|24.32|22.12|0
1643995500000|2022-02-04 17:25:00|24.58|22.38|24.78|22.58|25.13|22.93|24.46|22.26|0
1643995800000|2022-02-04 17:30:00|24.83|22.63|24.61|22.41|25.39|23.19|24.1|21.9|0
1643996100000|2022-02-04 17:35:00|24.58|22.38|25.25|23.05|25.25|23.05|24.37|22.17|0
1643996400000|2022-02-04 17:40:00|25.34|23.14|25.59|23.39|25.75|23.55|25.04|22.84|0
1643996700000|2022-02-04 17:45:00|25.5|23.3|25.75|23.55|25.75|23.55|25.22|23.02|0
1643997000000|2022-02-04 17:50:00|25.7|23.5|25.04|22.84|25.84|23.64|24.96|22.76|0
1643997300000|2022-02-04 17:55:00|25.16|22.96|25.53|23.33|25.64|23.44|24.82|22.62|0
1643997600000|2022-02-04 18:00:00|25.56|23.36|27.13|24.93|27.2|25|25.56|23.36|0
1643997900000|2022-02-04 18:05:00|27.16|24.96|25.77|23.57|27.98|25.78|25.65|23.45|0
1643998200000|2022-02-04 18:10:00|25.74|23.54|25.58|23.38|26.03|23.83|25.33|23.13|0
1643998500000|2022-02-04 18:15:00|25.61|23.41|25.3|23.1|25.74|23.54|25.08|22.88|0
1643998800000|2022-02-04 18:20:00|25.33|23.13|26.28|24.08|26.28|24.08|25.23|23.03|0
1643999100000|2022-02-04 18:25:00|26.22|24.02|25.48|23.28|26.22|24.02|25.23|23.03|0
1643999400000|2022-02-04 18:30:00|25.55|23.35|25.99|23.79|25.99|23.79|25.33|23.13|0
1643999700000|2022-02-04 18:35:00|25.96|23.76|25.64|23.44|26.02|23.82|25.33|23.13|0
1644000000000|2022-02-04 18:40:00|25.67|23.47|26.67|24.47|26.87|24.67|25.66|23.46|0
1644000300000|2022-02-04 18:45:00|26.74|24.54|26.82|24.62|26.82|24.62|25.77|23.57|0
1644000600000|2022-02-04 18:50:00|26.94|24.74|27.22|25.02|27.28|25.08|26.85|24.65|0
1644000900000|2022-02-04 18:55:00|27.18|24.98|27.18|24.98|27.28|25.08|26.74|24.54|0
1644001200000|2022-02-04 19:00:00|27.28|25.08|26.75|24.55|27.45|25.25|26.75|24.55|0
1644001500000|2022-02-04 19:05:00|26.85|24.65|26.88|24.68|27.02|24.82|26.54|24.34|0
1644001800000|2022-02-04 19:10:00|26.95|24.75|26.36|24.16|27.01|24.81|25.85|23.65|0
1644002100000|2022-02-04 19:15:00|26.3|24.1|25.59|23.39|26.49|24.29|25.59|23.39|0
1644002400000|2022-02-04 19:20:00|25.56|23.36|26.1|23.9|26.42|24.22|25.56|23.36|0
1644002700000|2022-02-04 19:25:00|26.13|23.93|26.36|24.16|26.72|24.52|26.04|23.84|0
1644003000000|2022-02-04 19:30:00|26.23|24.03|27.01|24.81|27.34|25.14|26.23|24.03|0
1644003300000|2022-02-04 19:35:00|26.99|24.79|27.51|25.31|27.79|25.59|26.99|24.79|0
1644003600000|2022-02-04 19:40:00|27.44|25.24|26.81|24.61|27.74|25.54|26.74|24.54|0
1644003900000|2022-02-04 19:45:00|26.88|24.68|26.81|24.61|27.01|24.81|26.45|24.25|0
1644004200000|2022-02-04 19:50:00|26.84|24.64|27.4|25.2|27.44|25.24|26.76|24.56|0
1644004500000|2022-02-04 19:55:00|27.37|25.17|27.77|25.57|27.77|25.57|27.33|25.13|0
1644004800000|2022-02-04 20:00:00|27.74|25.54|27.34|25.14|28.54|26.34|26.77|24.57|0
1644005100000|2022-02-04 20:05:00|27.37|25.17|27.36|25.16|27.54|25.34|27.04|24.84|0
1644005400000|2022-02-04 20:10:00|27.34|25.14|28.16|25.96|28.44|26.24|27.21|25.01|0
1644005700000|2022-02-04 20:15:00|28.2|26|27.04|24.84|28.3|26.1|27.04|24.84|0
1644006000000|2022-02-04 20:20:00|27.11|24.91|27.65|25.45|27.71|25.51|27.07|24.87|0
1644006300000|2022-02-04 20:25:00|27.71|25.51|27.27|25.07|27.99|25.79|27|24.8|0
1644006600000|2022-02-04 20:30:00|27.37|25.17|28.02|25.82|28.19|25.99|27.17|24.97|0
1644006900000|2022-02-04 20:35:00|27.97|25.77|27.07|24.87|27.97|25.77|27.07|24.87|0
1644007200000|2022-02-04 20:40:00|27.08|24.88|25.82|23.62|27.14|24.94|25.79|23.59|0
1644007500000|2022-02-04 20:45:00|25.93|23.73|25.56|23.36|26.08|23.88|24.62|22.42|0
1644007800000|2022-02-04 20:50:00|25.48|23.28|25.24|23.04|26.11|23.91|24.59|22.39|0
1644008100000|2022-02-04 20:55:00|25.15|22.95|23.47|21.27|25.15|22.95|23.47|21.27|0
1644008400000|2022-02-04 21:00:00|23.35|21.15|23.38|21.18|24.46|22.26|22.7|20.54|0
1644008700000|2022-02-04 21:05:00|23.43|21.23|23.26|21.06|23.58|21.38|23.08|20.88|0
1644009000000|2022-02-04 21:10:00|23.29|21.09|23.61|21.41|23.61|21.41|23.02|20.83|0
1644221100000|2022-02-07 08:05:00|25.28|23.08|24.7|22.5|25.47|23.27|24.45|22.25|0
1644221400000|2022-02-07 08:10:00|24.75|22.55|24.47|22.27|25.37|23.17|24.47|22.27|0
1644221700000|2022-02-07 08:15:00|24.49|22.29|23.28|21.08|24.54|22.34|23.24|21.04|0
1644222000000|2022-02-07 08:20:00|23.25|21.05|22.66|20.51|23.49|21.29|22.66|20.51|0
1644222300000|2022-02-07 08:25:00|22.71|20.55|23.9|21.7|24.36|22.16|22.26|20.14|0
1644222600000|2022-02-07 08:30:00|23.88|21.68|23.82|21.62|24.18|21.98|23.62|21.42|0
1644222900000|2022-02-07 08:35:00|23.77|21.57|24.42|22.22|24.63|22.43|23.63|21.43|0
1644223200000|2022-02-07 08:40:00|24.36|22.16|24.43|22.23|24.66|22.46|24.36|22.16|0
1644223500000|2022-02-07 08:45:00|24.39|22.19|24.9|22.7|24.99|22.79|24.39|22.19|0
1644223800000|2022-02-07 08:50:00|24.87|22.67|25.46|23.26|25.46|23.26|24.84|22.64|0
1644224100000|2022-02-07 08:55:00|25.49|23.29|25.18|22.98|25.5|23.3|25.05|22.85|0
1644224400000|2022-02-07 09:00:00|25.19|22.99|25.58|23.38|25.99|23.79|24.96|22.76|0
1644224700000|2022-02-07 09:05:00|25.59|23.39|25.33|23.13|25.87|23.67|25.33|23.13|0
1644225000000|2022-02-07 09:10:00|25.36|23.16|25.22|23.02|25.45|23.25|24.65|22.45|0
1644225300000|2022-02-07 09:15:00|25.2|23|24.93|22.73|25.54|23.34|24.89|22.69|0
1644225600000|2022-02-07 09:20:00|24.89|22.69|24.71|22.51|25.26|23.06|24.71|22.51|0
1644225900000|2022-02-07 09:25:00|24.73|22.53|24.95|22.75|25.06|22.86|24.62|22.42|0
1644226200000|2022-02-07 09:30:00|25.05|22.85|24.71|22.51|25.26|23.06|24.68|22.48|0
1644226500000|2022-02-07 09:35:00|24.69|22.49|24.6|22.4|24.98|22.78|24.44|22.24|0
1644226800000|2022-02-07 09:40:00|24.59|22.39|24.37|22.17|24.68|22.48|24.3|22.1|0
1644227100000|2022-02-07 09:45:00|24.4|22.2|23.93|21.73|24.55|22.35|23.93|21.73|0
1644227400000|2022-02-07 09:50:00|23.9|21.7|24.33|22.13|24.4|22.2|23.69|21.49|0
1644227700000|2022-02-07 09:55:00|24.31|22.11|24.61|22.41|24.86|22.66|24.31|22.11|0
1644228000000|2022-02-07 10:00:00|24.63|22.43|24.9|22.7|25.13|22.93|24.63|22.43|0
1644228300000|2022-02-07 10:05:00|24.93|22.73|24.75|22.55|25.01|22.81|24.67|22.47|0
1644228600000|2022-02-07 10:10:00|24.7|22.5|25.11|22.91|25.14|22.94|24.67|22.47|0
1644228900000|2022-02-07 10:15:00|25.1|22.9|24.88|22.68|25.16|22.96|24.88|22.68|0
1644229200000|2022-02-07 10:20:00|24.85|22.65|24.73|22.53|24.94|22.74|24.67|22.47|0
1644229500000|2022-02-07 10:25:00|24.76|22.56|24.88|22.68|25.16|22.96|24.65|22.45|0
1644229800000|2022-02-07 10:30:00|24.86|22.66|24.66|22.46|25.03|22.83|24.6|22.4|0
1644230100000|2022-02-07 10:35:00|24.65|22.45|24.71|22.51|24.94|22.74|24.39|22.19|0
1644230400000|2022-02-07 10:40:00|24.69|22.49|25.03|22.83|25.03|22.83|24.57|22.37|0
1644230700000|2022-02-07 10:45:00|25.04|22.84|25.06|22.86|25.4|23.2|24.97|22.77|0
1644231000000|2022-02-07 10:50:00|25.12|22.92|24.84|22.64|25.12|22.92|24.81|22.61|0
1644231300000|2022-02-07 10:55:00|24.81|22.61|24.4|22.2|24.84|22.64|24.33|22.13|0
1644231600000|2022-02-07 11:00:00|24.45|22.25|24.39|22.19|24.64|22.44|24.3|22.1|0
1644231900000|2022-02-07 11:05:00|24.42|22.22|24.42|22.22|24.54|22.34|24.06|21.86|0
1644232200000|2022-02-07 11:10:00|24.39|22.19|24.61|22.41|24.87|22.67|24.25|22.05|0
1644232500000|2022-02-07 11:15:00|24.58|22.38|24.72|22.52|24.93|22.73|24.57|22.37|0
1644232800000|2022-02-07 11:20:00|24.75|22.55|24.96|22.76|25.11|22.91|24.68|22.48|0
1644233100000|2022-02-07 11:25:00|24.97|22.77|25.09|22.89|25.36|23.16|24.97|22.77|0
1644233400000|2022-02-07 11:30:00|25.11|22.91|25.34|23.14|25.48|23.28|25.11|22.91|0
1644233700000|2022-02-07 11:35:00|25.39|23.19|25.39|23.19|25.75|23.55|25.33|23.13|0
1644234000000|2022-02-07 11:40:00|25.37|23.17|25.02|22.82|25.37|23.17|24.92|22.72|0
1644234300000|2022-02-07 11:45:00|24.98|22.78|25.05|22.85|25.2|23|24.83|22.63|0
1644234600000|2022-02-07 11:50:00|25.04|22.84|25.14|22.94|25.23|23.03|24.89|22.69|0
1644234900000|2022-02-07 11:55:00|25.11|22.91|25.27|23.07|25.58|23.38|24.94|22.74|0
1644235200000|2022-02-07 12:00:00|25.37|23.17|25.91|23.71|25.98|23.78|25.37|23.17|0
1644235500000|2022-02-07 12:05:00|25.95|23.75|26.13|23.93|26.21|24.01|25.91|23.71|0
1644235800000|2022-02-07 12:10:00|26.1|23.9|26.68|24.48|26.71|24.51|26.1|23.9|0
1644236100000|2022-02-07 12:15:00|26.65|24.45|26.58|24.38|27.07|24.87|26.58|24.38|0
1644236400000|2022-02-07 12:20:00|26.61|24.41|26.32|24.12|26.64|24.44|26.29|24.09|0
1644236700000|2022-02-07 12:25:00|26.31|24.11|26.26|24.06|26.32|24.12|26.03|23.83|0
1644237000000|2022-02-07 12:30:00|26.29|24.09|26.32|24.12|26.51|24.31|26.19|23.99|0
1644237300000|2022-02-07 12:35:00|26.29|24.09|26.35|24.15|26.45|24.25|26.22|24.02|0
1644237600000|2022-02-07 12:40:00|26.38|24.18|26.51|24.31|26.54|24.34|26.35|24.15|0
1644237900000|2022-02-07 12:45:00|26.53|24.33|26.88|24.68|26.96|24.76|26.38|24.18|0
1644238200000|2022-02-07 12:50:00|26.9|24.7|26.8|24.6|27.21|25.01|26.77|24.57|0
1644238500000|2022-02-07 12:55:00|26.77|24.57|26.8|24.6|27.22|25.02|26.77|24.57|0
1644238800000|2022-02-07 13:00:00|26.77|24.57|27.35|25.15|27.35|25.15|26.64|24.44|0
1644239100000|2022-02-07 13:05:00|27.34|25.14|27.55|25.35|27.82|25.62|27.12|24.92|0
1644239400000|2022-02-07 13:10:00|27.52|25.32|27.55|25.35|27.88|25.68|27.48|25.28|0
1644239700000|2022-02-07 13:15:00|27.52|25.32|27.45|25.25|27.58|25.38|27.42|25.22|0
1644240000000|2022-02-07 13:20:00|27.48|25.28|25.11|22.91|28.66|26.46|25.01|22.81|0
1644240300000|2022-02-07 13:25:00|25.14|22.94|24.95|22.75|25.2|23|24.85|22.65|0
1644240600000|2022-02-07 13:30:00|24.92|22.72|24.37|22.17|24.93|22.73|24.36|22.16|0
1644240900000|2022-02-07 13:35:00|24.39|22.19|24.45|22.25|24.54|22.34|24.21|22.01|0
1644241200000|2022-02-07 13:40:00|24.43|22.23|24.46|22.26|24.63|22.43|24.27|22.07|0
1644241500000|2022-02-07 13:45:00|24.48|22.28|24.66|22.46|24.76|22.56|24.3|22.1|0
1644241800000|2022-02-07 13:50:00|24.69|22.49|24.45|22.25|24.73|22.53|24.42|22.22|0
1644242100000|2022-02-07 13:55:00|24.48|22.28|24.79|22.59|24.88|22.68|24.45|22.25|0
1644242400000|2022-02-07 14:00:00|24.82|22.62|24.71|22.51|24.85|22.65|24.66|22.46|0
1644242700000|2022-02-07 14:05:00|24.72|22.52|24.91|22.71|24.91|22.71|24.54|22.34|0
1644243000000|2022-02-07 14:10:00|24.88|22.68|24.41|22.21|24.97|22.77|24.41|22.21|0
1644243300000|2022-02-07 14:15:00|24.38|22.18|24.12|21.92|24.38|22.18|23.92|21.72|0
1644243600000|2022-02-07 14:20:00|24.11|21.91|24.49|22.29|24.53|22.33|24.02|21.82|0
1644243900000|2022-02-07 14:25:00|24.44|22.24|24.45|22.25|24.61|22.41|24.23|22.03|0
1644244200000|2022-02-07 14:30:00|24.41|22.21|23.17|20.97|24.72|22.52|22.45|20.31|0
1644244500000|2022-02-07 14:35:00|23.2|21|24.31|22.11|24.65|22.45|23.2|21|0
1644244800000|2022-02-07 14:40:00|24.19|21.99|24.34|22.14|24.88|22.68|23.89|21.69|0
1644245100000|2022-02-07 14:45:00|24.43|22.23|23.7|21.5|24.74|22.54|23.47|21.27|0
1644245400000|2022-02-07 14:50:00|23.67|21.47|25.33|23.13|25.43|23.23|23.67|21.47|0
1644245700000|2022-02-07 14:55:00|25.36|23.16|24.99|22.79|25.59|23.39|24.06|21.86|0
1644246000000|2022-02-07 15:00:00|25.11|22.91|23.23|21.03|25.55|23.35|22.96|20.77|0
1644246300000|2022-02-07 15:05:00|23.29|21.09|23.56|21.36|24.14|21.94|23.2|21|0
1644246600000|2022-02-07 15:10:00|23.53|21.33|22.14|20.03|23.77|21.57|22.14|20.03|0
1644246900000|2022-02-07 15:15:00|22.2|20.08|23.4|21.2|23.67|21.47|21.8|19.73|0
1644247200000|2022-02-07 15:20:00|23.46|21.26|24.58|22.38|24.86|22.66|23.25|21.05|0
1644247500000|2022-02-07 15:25:00|24.55|22.35|24.79|22.59|25.17|22.97|24.39|22.19|0
1644247800000|2022-02-07 15:30:00|24.85|22.65|26.06|23.86|26.12|23.92|24.39|22.19|0
1644248100000|2022-02-07 15:35:00|26.03|23.83|24.41|22.21|26.6|24.4|24.38|22.18|0
1644248400000|2022-02-07 15:40:00|24.45|22.25|23.52|21.32|24.5|22.3|23.2|21|0
1644248700000|2022-02-07 15:45:00|23.58|21.38|23.52|21.32|23.95|21.75|23.4|21.2|0
1644249000000|2022-02-07 15:50:00|23.49|21.29|23.64|21.44|24.04|21.84|23.2|21|0
1644249300000|2022-02-07 15:55:00|23.52|21.32|23.79|21.59|23.94|21.74|23.4|21.2|0
1644249600000|2022-02-07 16:00:00|23.73|21.53|23.31|21.11|24.16|21.96|22.98|20.79|0
1644249900000|2022-02-07 16:05:00|23.28|21.08|22.61|20.46|23.58|21.38|22.49|20.35|0
1644250200000|2022-02-07 16:10:00|22.64|20.49|23.16|20.96|23.28|21.08|22.64|20.49|0
1644250500000|2022-02-07 16:15:00|23.13|20.93|22.44|20.3|23.15|20.95|22|19.91|0
1644250800000|2022-02-07 16:20:00|22.46|20.32|22.27|20.15|22.61|20.46|22.03|19.93|0
1644251100000|2022-02-07 16:25:00|22.3|20.18|23.18|20.98|23.35|21.15|22.3|20.18|0
1644251400000|2022-02-07 16:30:00|23.15|20.95|22.45|20.31|23.15|20.95|22.33|20.2|0
1644251700000|2022-02-07 16:35:00|22.48|20.34|21.41|19.37|22.63|20.48|21.32|19.29|0
1644252000000|2022-02-07 16:40:00|21.44|19.4|20.83|18.85|21.58|19.53|20.75|18.77|0
1644252300000|2022-02-07 16:45:00|20.86|18.87|22.33|20.2|22.36|20.23|20.56|18.6|0
1644252600000|2022-02-07 16:50:00|22.3|20.17|22.29|20.17|22.53|20.39|21.97|19.88|0
1644252900000|2022-02-07 16:55:00|22.25|20.13|22.99|20.8|23.11|20.91|22.17|20.06|0
1644253200000|2022-02-07 17:00:00|22.94|20.76|22.83|20.66|23.05|20.85|22.23|20.12|0
1644253500000|2022-02-07 17:05:00|22.87|20.69|21.99|19.9|22.87|20.69|21.99|19.9|0
1644253800000|2022-02-07 17:10:00|22.02|19.93|22.23|20.11|22.44|20.3|21.96|19.87|0
1644254100000|2022-02-07 17:15:00|22.2|20.09|22.47|20.33|22.74|20.58|22.05|19.95|0
1644254400000|2022-02-07 17:20:00|22.44|20.3|22.8|20.63|22.95|20.77|22.35|20.22|0
1644254700000|2022-02-07 17:25:00|22.77|20.6|21.96|19.87|22.86|20.68|21.87|19.79|0
1644255000000|2022-02-07 17:30:00|21.93|19.84|22.26|20.14|22.41|20.27|21.46|19.42|0
1644255300000|2022-02-07 17:35:00|22.24|20.12|21.61|19.55|22.47|20.33|21.29|19.26|0
1644255600000|2022-02-07 17:40:00|21.66|19.6|22.19|20.08|22.31|20.19|21.66|19.6|0
1644255900000|2022-02-07 17:45:00|22.16|20.05|22.55|20.4|22.76|20.6|22.05|19.95|0
1644256200000|2022-02-07 17:50:00|22.51|20.36|22.34|20.21|22.73|20.57|22.28|20.16|0
1644256500000|2022-02-07 17:55:00|22.37|20.24|22.37|20.24|22.64|20.49|22.16|20.05|0
1644256800000|2022-02-07 18:00:00|22.31|20.19|22.94|20.76|23.27|21.07|22.13|20.02|0
1644257100000|2022-02-07 18:05:00|22.91|20.73|23.45|21.25|23.51|21.31|22.82|20.65|0
1644257400000|2022-02-07 18:10:00|23.48|21.28|23.87|21.67|24.08|21.88|23.3|21.1|0
1644257700000|2022-02-07 18:15:00|23.84|21.64|23.57|21.37|23.87|21.67|23.36|21.16|0
1644258000000|2022-02-07 18:20:00|23.54|21.34|23.55|21.35|23.86|21.66|23.42|21.22|0
1644258300000|2022-02-07 18:25:00|23.56|21.36|23.94|21.74|24.1|21.9|23.42|21.22|0
1644258600000|2022-02-07 18:30:00|23.95|21.75|24.04|21.84|24.35|22.15|23.92|21.72|0
1644258900000|2022-02-07 18:35:00|24.07|21.87|24.28|22.08|24.35|22.15|23.95|21.75|0
1644259200000|2022-02-07 18:40:00|24.25|22.05|24.19|21.99|24.47|22.27|24.13|21.93|0
1644259500000|2022-02-07 18:45:00|24.22|22.02|23.62|21.42|24.37|22.17|23.51|21.31|0
1644259800000|2022-02-07 18:50:00|23.65|21.45|23.8|21.6|24.04|21.84|23.5|21.3|0
1644260100000|2022-02-07 18:55:00|23.86|21.66|24.46|22.26|24.68|22.48|23.83|21.63|0
1644260400000|2022-02-07 19:00:00|24.4|22.2|24.37|22.17|24.52|22.32|24.13|21.93|0
1644260700000|2022-02-07 19:05:00|24.98|22.78|22.78|20.61|24.98|22.78|22.75|20.59|0
1644261000000|2022-02-07 19:10:00|22.81|20.64|22.9|20.72|23.15|20.95|22.81|20.64|0
1644261300000|2022-02-07 19:15:00|22.81|20.64|23.33|21.13|23.63|21.43|22.81|20.64|0
1644261600000|2022-02-07 19:20:00|23.3|21.1|23.18|20.98|23.56|21.36|23|20.81|0
1644261900000|2022-02-07 19:25:00|23.15|20.95|24.2|22|24.2|22|23.09|20.89|0
1644262200000|2022-02-07 19:30:00|24.26|22.06|24.2|22|24.35|22.15|23.92|21.72|0
1644262500000|2022-02-07 19:35:00|24.23|22.03|24.08|21.88|24.51|22.31|23.89|21.69|0
1644262800000|2022-02-07 19:40:00|24.01|21.81|23.21|21.01|24.35|22.15|23.06|20.86|0
1644263100000|2022-02-07 19:45:00|23.23|21.03|23.36|21.16|23.66|21.46|22.93|20.75|0
1644263400000|2022-02-07 19:50:00|23.33|21.13|23.33|21.13|23.42|21.22|23.06|20.86|0
1644263700000|2022-02-07 19:55:00|23.36|21.16|23.21|21.01|23.55|21.35|23.12|20.92|0
1644264000000|2022-02-07 20:00:00|23.18|20.98|23.63|21.43|23.66|21.46|22.71|20.55|0
1644264300000|2022-02-07 20:05:00|23.66|21.46|23.35|21.15|23.78|21.58|22.84|20.67|0
1644264600000|2022-02-07 20:10:00|23.32|21.12|24.26|22.06|24.26|22.06|23.2|21|0
1644264900000|2022-02-07 20:15:00|24.23|22.03|23.65|21.45|24.29|22.09|23.65|21.45|0
1644265200000|2022-02-07 20:20:00|23.62|21.42|22.98|20.79|23.65|21.45|22.8|20.62|0
1644265500000|2022-02-07 20:25:00|23.01|20.82|21.94|19.85|23.23|21.03|21.79|19.72|0
1644265800000|2022-02-07 20:30:00|22.06|19.96|21.91|19.82|22.46|20.32|21.7|19.63|0
1644266100000|2022-02-07 20:35:00|21.94|19.85|20.68|18.71|22.18|20.07|20.59|18.63|0
1644266400000|2022-02-07 20:40:00|20.62|18.66|21.61|19.56|22.18|20.07|19.76|17.87|0
1644266700000|2022-02-07 20:45:00|21.41|19.37|21.09|19.08|21.5|19.45|20.86|18.88|0
1644267000000|2022-02-07 20:50:00|21.03|19.03|19.98|18.08|22|19.9|19.8|17.91|0
1644267300000|2022-02-07 20:55:00|20.02|18.11|22.32|20.2|22.32|20.2|19.27|17.44|0
1644267600000|2022-02-07 21:00:00|22.26|20.14|21.7|19.63|22.8|20.63|21.32|19.29|0
1644267900000|2022-02-07 21:05:00|21.67|19.6|21.61|19.55|21.87|19.79|21.58|19.52|0
1644268200000|2022-02-07 21:10:00|21.65|19.59|21.84|19.76|21.96|19.87|21.64|19.58|0
1644268500000|2022-02-07 21:15:00|21.81|19.74|21.78|19.71|21.93|19.84|21.69|19.63|0
1644268800000|2022-02-07 21:20:00|21.81|19.74|21.81|19.73|21.84|19.76|21.75|19.68|0
1644269100000|2022-02-07 21:25:00|21.84|19.76|21.99|19.89|22|19.91|21.81|19.73|0
1644269400000|2022-02-07 21:30:00|21.97|19.88|21.99|19.89|21.99|19.89|21.87|19.79|0
1644269700000|2022-02-07 21:35:00|21.96|19.87|21.96|19.87|22.05|19.95|21.96|19.87|0
1644270000000|2022-02-07 21:40:00|21.99|19.89|21.87|19.78|21.99|19.89|21.84|19.76|0
1644270300000|2022-02-07 21:45:00|21.84|19.76|21.87|19.78|21.87|19.78|21.75|19.68|0
1644270600000|2022-02-07 21:50:00|21.9|19.81|22.07|19.97|22.07|19.97|21.84|19.76|0
1644270900000|2022-02-07 21:55:00|22.04|19.94|21.97|19.87|22.04|19.94|21.89|19.81|0
1644271200000|2022-02-07 22:00:00|21.9|19.81|21.97|19.88|22.02|19.92|21.9|19.81|0
1644271500000|2022-02-07 22:05:00|22.02|19.92|21.97|19.87|22.02|19.92|21.95|19.86|0
1644271800000|2022-02-07 22:10:00|21.95|19.86|21.98|19.89|21.98|19.89|21.95|19.86|0
1644272100000|2022-02-07 22:15:00|21.96|19.87|21.91|19.83|21.96|19.87|21.91|19.83|0
1644272400000|2022-02-07 22:20:00|21.95|19.86|21.98|19.89|22.03|19.93|21.95|19.86|0
1644272700000|2022-02-07 22:25:00|21.97|19.88|21.93|19.84|22|19.9|21.93|19.84|0
1644273000000|2022-02-07 22:30:00|21.92|19.83|21.99|19.89|21.99|19.89|21.92|19.83|0
1644273300000|2022-02-07 22:35:00|21.97|19.88|22|19.91|22.01|19.92|21.97|19.88|0
1644273600000|2022-02-07 22:40:00|22.01|19.9|22.04|19.94|22.04|19.94|22|19.9|0
1644273900000|2022-02-07 22:45:00|22.05|19.95|22.07|19.96|22.09|19.99|22.04|19.94|0
1644274200000|2022-02-07 22:50:00|22.06|19.95|22.05|19.95|22.06|19.96|22.04|19.95|0
1644274500000|2022-02-07 22:55:00|22.04|19.94|22.05|19.95|22.05|19.95|22.04|19.94|0
1644274800000|2022-02-07 23:00:00|21.92|19.84|21.89|19.81|22.07|19.97|21.73|19.66|0
1644275100000|2022-02-07 23:05:00|21.88|19.8|21.73|19.66|21.91|19.82|21.64|19.58|0
1644275400000|2022-02-07 23:10:00|21.79|19.71|21.91|19.82|21.91|19.82|21.73|19.66|0
1644275700000|2022-02-07 23:15:00|21.88|19.79|21.99|19.9|22.01|19.91|21.85|19.77|0
1644276000000|2022-02-07 23:20:00|22.08|19.98|22.25|20.13|22.32|20.2|21.92|19.83|0
1644276300000|2022-02-07 23:25:00|22.23|20.12|22.14|20.03|22.26|20.14|22.1|19.99|0
1644276600000|2022-02-07 23:30:00|22.2|20.09|21.99|19.9|22.29|20.17|21.99|19.9|0
1644276900000|2022-02-07 23:35:00|21.96|19.87|22.02|19.92|22.11|20|21.93|19.84|0
1644277200000|2022-02-07 23:40:00|22.05|19.95|22.08|19.98|22.14|20.03|21.96|19.87|0
1644277500000|2022-02-07 23:45:00|22.09|19.99|22.18|20.07|22.26|20.14|22.03|19.93|0
1644277800000|2022-02-07 23:50:00|22.17|20.06|22.08|19.97|22.21|20.1|22.05|19.95|0
1644278100000|2022-02-07 23:55:00|22.05|19.95|22.25|20.14|22.3|20.18|22|19.91|0
1644278400000|2022-02-08 00:00:00|22.3|20.18|22.31|20.19|22.5|20.35|22.25|20.13|0
1644278700000|2022-02-08 00:05:00|22.34|20.22|22.19|20.08|22.34|20.22|22.13|20.03|0
1644279000000|2022-02-08 00:10:00|22.16|20.05|22.07|19.97|22.22|20.11|22.03|19.93|0
1644279300000|2022-02-08 00:15:00|22.1|20|22.25|20.13|22.31|20.19|22.07|19.97|0
1644279600000|2022-02-08 00:20:00|22.27|20.14|21.69|19.62|22.28|20.16|21.63|19.57|0
1644279900000|2022-02-08 00:25:00|21.66|19.59|21.77|19.7|21.89|19.81|21.65|19.59|0
1644280200000|2022-02-08 00:30:00|21.83|19.75|21.95|19.86|22.01|19.91|21.83|19.75|0
1644280500000|2022-02-08 00:35:00|21.98|19.89|21.89|19.8|22.04|19.94|21.73|19.66|0
1644280800000|2022-02-08 00:40:00|21.87|19.79|21.98|19.88|21.98|19.88|21.83|19.75|0
1644281100000|2022-02-08 00:45:00|21.96|19.87|22.18|20.07|22.21|20.1|21.87|19.79|0
1644281400000|2022-02-08 00:50:00|22.2|20.08|22|19.91|22.2|20.08|21.97|19.88|0
1644281700000|2022-02-08 00:55:00|21.97|19.88|22.09|19.99|22.09|19.99|21.97|19.88|0
1644282000000|2022-02-08 01:00:00|22.08|19.97|21.82|19.75|22.08|19.97|21.77|19.69|0
1644282300000|2022-02-08 01:05:00|21.84|19.76|21.68|19.61|21.88|19.8|21.68|19.61|0
1644282600000|2022-02-08 01:10:00|21.65|19.58|21.75|19.68|21.82|19.74|21.47|19.43|0
1644282900000|2022-02-08 01:15:00|21.76|19.69|21.82|19.74|21.84|19.76|21.7|19.64|0
1644283200000|2022-02-08 01:20:00|21.85|19.77|21.61|19.56|21.85|19.77|21.61|19.56|0
1644283500000|2022-02-08 01:25:00|21.58|19.53|21.41|19.37|21.6|19.54|21.18|19.16|0
1644283800000|2022-02-08 01:30:00|21.38|19.34|21.12|19.11|21.38|19.34|21.06|19.05|0
1644284100000|2022-02-08 01:35:00|21.15|19.13|21.46|19.42|21.49|19.45|21.15|19.13|0
1644284400000|2022-02-08 01:40:00|21.49|19.45|21.4|19.37|21.73|19.66|21.4|19.37|0
1644284700000|2022-02-08 01:45:00|21.43|19.39|21.14|19.13|21.43|19.39|21.03|19.03|0
1644285000000|2022-02-08 01:50:00|21.17|19.16|21.18|19.17|21.23|19.21|20.97|18.97|0
1644285300000|2022-02-08 01:55:00|21.2|19.18|21.14|19.13|21.2|19.18|21.06|19.05|0
1644285600000|2022-02-08 02:00:00|21.17|19.15|20.91|18.92|21.31|19.28|20.91|18.92|0
1644285900000|2022-02-08 02:05:00|20.92|18.93|21|19|21.02|19.02|20.8|18.82|0
1644286200000|2022-02-08 02:10:00|20.95|18.96|20.91|18.92|20.97|18.97|20.77|18.79|0
1644286500000|2022-02-08 02:15:00|20.89|18.9|20.71|18.74|20.97|18.97|20.69|18.72|0
1644286800000|2022-02-08 02:20:00|20.68|18.71|21.16|19.15|21.28|19.25|20.57|18.61|0
1644287100000|2022-02-08 02:25:00|21.19|19.18|21.26|19.24|21.31|19.28|21.11|19.1|0
1644287400000|2022-02-08 02:30:00|21.28|19.25|21.11|19.1|21.28|19.25|21.08|19.07|0
1644287700000|2022-02-08 02:35:00|21.09|19.08|21.19|19.17|21.19|19.17|21.08|19.07|0
1644288000000|2022-02-08 02:40:00|21.16|19.15|21.33|19.3|21.36|19.33|21.16|19.15|0
1644288300000|2022-02-08 02:45:00|21.31|19.28|21.41|19.37|21.51|19.46|21.28|19.25|0
1644288600000|2022-02-08 02:50:00|21.39|19.35|21.48|19.43|21.51|19.46|21.32|19.29|0
1644288900000|2022-02-08 02:55:00|21.49|19.44|21.51|19.46|21.56|19.51|21.48|19.43|0
1644289200000|2022-02-08 03:00:00|21.52|19.47|21.39|19.35|21.56|19.51|21.27|19.25|0
1644289500000|2022-02-08 03:05:00|21.42|19.38|21.21|19.19|21.45|19.4|21.21|19.19|0
1644289800000|2022-02-08 03:10:00|21.23|19.21|21.18|19.17|21.27|19.24|21.18|19.17|0
1644290100000|2022-02-08 03:15:00|21.21|19.19|21.27|19.24|21.41|19.38|21.21|19.19|0
1644290400000|2022-02-08 03:20:00|21.3|19.27|21.34|19.31|21.34|19.31|21.24|19.22|0
1644290700000|2022-02-08 03:25:00|21.33|19.29|21.5|19.45|21.56|19.51|21.28|19.25|0
1644291000000|2022-02-08 03:30:00|21.51|19.46|21.44|19.4|21.59|19.53|21.41|19.37|0
1644291300000|2022-02-08 03:35:00|21.45|19.41|21.57|19.52|21.7|19.64|21.45|19.41|0
1644291600000|2022-02-08 03:40:00|21.59|19.53|21.47|19.42|21.6|19.54|21.44|19.4|0
1644291900000|2022-02-08 03:45:00|21.44|19.4|21.29|19.26|21.47|19.42|21.12|19.11|0
1644292200000|2022-02-08 03:50:00|21.26|19.24|21.12|19.11|21.31|19.28|21.12|19.11|0
1644292500000|2022-02-08 03:55:00|21.09|19.08|21.19|19.17|21.25|19.22|21.06|19.05|0
1644292800000|2022-02-08 04:00:00|21.2|19.18|21.22|19.19|21.29|19.26|21.14|19.13|0
1644293100000|2022-02-08 04:05:00|21.23|19.21|21.2|19.18|21.27|19.25|21.11|19.1|0
1644293400000|2022-02-08 04:10:00|21.19|19.17|21.23|19.21|21.27|19.25|21.14|19.13|0
1644293700000|2022-02-08 04:15:00|21.24|19.22|21.18|19.17|21.27|19.25|21.17|19.15|0
1644294000000|2022-02-08 04:20:00|21.2|19.18|21.11|19.1|21.21|19.19|21.05|19.05|0
1644294300000|2022-02-08 04:25:00|21.1|19.09|21.14|19.13|21.24|19.22|21.08|19.07|0
1644294600000|2022-02-08 04:30:00|21.11|19.1|21.17|19.15|21.21|19.19|21.11|19.1|0
1644294900000|2022-02-08 04:35:00|21.18|19.16|21.17|19.15|21.25|19.23|21.14|19.12|0
1644295200000|2022-02-08 04:40:00|21.19|19.18|21.16|19.15|21.31|19.28|21.16|19.15|0
1644295500000|2022-02-08 04:45:00|21.19|19.17|21.45|19.41|21.46|19.42|21.16|19.15|0
1644295800000|2022-02-08 04:50:00|21.46|19.4|21.3|19.27|21.48|19.43|21.26|19.23|0
1644296100000|2022-02-08 04:55:00|21.27|19.25|21.42|19.38|21.45|19.4|21.24|19.22|0
1644296400000|2022-02-08 05:00:00|21.39|19.35|21.18|19.17|21.45|19.4|21.13|19.11|0
1644296700000|2022-02-08 05:05:00|21.15|19.14|21.41|19.37|21.44|19.4|21.13|19.11|0
1644297000000|2022-02-08 05:10:00|21.4|19.36|21.27|19.24|21.41|19.37|21.24|19.22|0
1644297300000|2022-02-08 05:15:00|21.24|19.22|21.04|19.03|21.24|19.22|21.01|19.01|0
1644297600000|2022-02-08 05:20:00|20.99|18.99|20.83|18.85|21.02|19.02|20.81|18.82|0
1644297900000|2022-02-08 05:25:00|20.85|18.86|20.86|18.88|20.95|18.95|20.66|18.7|0
1644298200000|2022-02-08 05:30:00|20.83|18.85|20.75|18.77|20.83|18.85|20.75|18.77|0
1644298500000|2022-02-08 05:35:00|20.73|18.76|20.52|18.57|20.75|18.77|20.52|18.57|0
1644298800000|2022-02-08 05:40:00|20.49|18.54|20.55|18.59|20.55|18.59|20.49|18.54|0
1644299100000|2022-02-08 05:45:00|20.53|18.58|20.55|18.59|20.55|18.59|20.49|18.54|0
1644299400000|2022-02-08 05:50:00|20.53|18.58|20.57|18.61|20.57|18.61|20.52|18.56|0
1644299700000|2022-02-08 05:55:00|20.56|18.6|20.69|18.72|20.83|18.84|20.56|18.6|0
1644300000000|2022-02-08 06:00:00|20.66|18.69|20.91|18.92|20.91|18.92|20.49|18.54|0
1644300300000|2022-02-08 06:05:00|20.86|18.87|21|19|21.06|19.05|20.86|18.87|0
1644300600000|2022-02-08 06:10:00|21.03|19.02|21.11|19.1|21.34|19.31|21.03|19.02|0
1644300900000|2022-02-08 06:15:00|21.1|19.09|21.11|19.1|21.23|19.2|21.04|19.03|0
1644301200000|2022-02-08 06:20:00|21.08|19.07|20.99|18.99|21.25|19.23|20.91|18.92|0
1644301500000|2022-02-08 06:25:00|21.04|19.03|21.24|19.21|21.34|19.31|21.02|19.02|0
1644301800000|2022-02-08 06:30:00|21.25|19.23|21.37|19.33|21.46|19.41|21.16|19.15|0
1644302100000|2022-02-08 06:35:00|21.35|19.32|21.44|19.4|21.57|19.52|21.35|19.32|0
1644302400000|2022-02-08 06:40:00|21.45|19.41|21.54|19.49|21.57|19.52|21.37|19.33|0
1644302700000|2022-02-08 06:45:00|21.6|19.54|21.36|19.33|21.66|19.59|21.36|19.33|0
1644303000000|2022-02-08 06:50:00|21.35|19.32|21.07|19.06|21.35|19.32|21.03|19.02|0
1644303300000|2022-02-08 06:55:00|21.08|19.08|21|19|21.2|19.18|20.93|18.93|0
1644303600000|2022-02-08 07:00:00|20.94|18.95|20.8|18.82|21.1|19.09|20.73|18.75|0
1644303900000|2022-02-08 07:05:00|20.77|18.79|21.1|19.09|21.21|19.19|20.75|18.78|0
1644304200000|2022-02-08 07:10:00|21.13|19.11|21.63|19.57|21.65|19.59|21.13|19.11|0
1644304500000|2022-02-08 07:15:00|21.68|19.61|21.56|19.51|21.69|19.63|21.47|19.43|0
1644304800000|2022-02-08 07:20:00|21.57|19.52|21.41|19.37|21.74|19.67|21.28|19.25|0
1644305100000|2022-02-08 07:25:00|21.38|19.35|21.01|19.01|21.38|19.35|20.96|18.97|0
1644305400000|2022-02-08 07:30:00|20.92|18.93|20.72|18.74|20.95|18.95|20.58|18.62|0
1644305700000|2022-02-08 07:35:00|20.73|18.76|21.09|19.08|21.22|19.2|20.73|18.76|0
1644306000000|2022-02-08 07:40:00|21.1|19.09|21.12|19.11|21.18|19.16|20.95|18.95|0
1644306300000|2022-02-08 07:45:00|21.09|19.08|20.96|18.96|21.26|19.24|20.75|18.77|0
1644306600000|2022-02-08 07:50:00|21|19|21.32|19.29|21.35|19.31|21|19|0
1644306900000|2022-02-08 07:55:00|21.27|19.25|21.07|19.06|21.35|19.31|21.06|19.05|0
1644307200000|2022-02-08 08:00:00|21.17|19.16|21.49|19.44|21.61|19.55|20.74|18.77|0
1644307500000|2022-02-08 08:05:00|21.4|19.36|21.23|19.21|21.55|19.5|21.15|19.14|0
1644307800000|2022-02-08 08:10:00|21.26|19.23|21.72|19.65|21.72|19.65|21.26|19.23|0
1644308100000|2022-02-08 08:15:00|21.74|19.67|21.75|19.68|21.99|19.89|21.52|19.47|0
1644308400000|2022-02-08 08:20:00|21.78|19.71|22.29|20.16|22.47|20.33|21.78|19.71|0
1644308700000|2022-02-08 08:25:00|22.32|20.19|22.5|20.35|22.5|20.35|22.08|19.97|0
1644309000000|2022-02-08 08:30:00|22.51|20.37|22.33|20.2|22.71|20.54|22.25|20.13|0
1644309300000|2022-02-08 08:35:00|22.31|20.19|22.49|20.35|22.71|20.54|22.13|20.03|0
1644309600000|2022-02-08 08:40:00|22.51|20.36|22.1|20|22.69|20.53|22.06|19.96|0
1644309900000|2022-02-08 08:45:00|22.07|19.97|22.86|20.68|22.86|20.68|22.07|19.97|0
1644310200000|2022-02-08 08:50:00|22.79|20.62|22.52|20.38|22.84|20.66|22.38|20.25|0
1644310500000|2022-02-08 08:55:00|22.55|20.4|22.41|20.28|22.67|20.51|22.32|20.2|0
1644310800000|2022-02-08 09:00:00|22.49|20.35|22.82|20.65|22.85|20.68|22.44|20.31|0
1644311100000|2022-02-08 09:05:00|22.81|20.63|22.88|20.7|22.96|20.77|22.55|20.4|0
1644311400000|2022-02-08 09:10:00|22.84|20.66|22.73|20.56|22.94|20.76|22.64|20.48|0
1644311700000|2022-02-08 09:15:00|22.74|20.58|23.08|20.88|23.2|21|22.74|20.58|0
1644312000000|2022-02-08 09:20:00|23.03|20.84|23.15|20.95|23.33|21.13|23|20.81|0
1644312300000|2022-02-08 09:25:00|23.17|20.97|22.89|20.71|23.28|21.08|22.88|20.7|0
1644312600000|2022-02-08 09:30:00|22.88|20.7|22.81|20.64|23.06|20.86|22.75|20.59|0
1644312900000|2022-02-08 09:35:00|22.78|20.61|21.39|19.35|23.01|20.82|21.33|19.3|0
1644313200000|2022-02-08 09:40:00|21.37|19.34|21.21|19.19|21.51|19.46|21.08|19.07|0
1644313500000|2022-02-08 09:45:00|21.2|19.18|21.3|19.27|21.42|19.38|21.17|19.15|0
1644313800000|2022-02-08 09:50:00|21.28|19.26|21.12|19.11|22.24|20.12|21.02|19.02|0
1644314100000|2022-02-08 09:55:00|21.15|19.14|20.72|18.74|21.15|19.14|20.58|18.62|0
1644314400000|2022-02-08 10:00:00|20.73|18.76|20.42|18.47|20.73|18.76|20.28|18.35|0
1644314700000|2022-02-08 10:05:00|20.39|18.45|20.66|18.69|20.67|18.7|20.39|18.45|0
1644315000000|2022-02-08 10:10:00|20.67|18.7|20.42|18.47|20.73|18.76|20.42|18.47|0
1644315300000|2022-02-08 10:15:00|20.44|18.5|20.13|18.22|20.53|18.57|20.02|18.12|0
1644315600000|2022-02-08 10:20:00|20.11|18.19|19.97|18.06|20.25|18.32|19.91|18.01|0
1644315900000|2022-02-08 10:25:00|19.88|17.99|20.27|18.34|20.41|18.47|19.88|17.99|0
1644316200000|2022-02-08 10:30:00|20.26|18.33|20.41|18.47|20.53|18.57|20.22|18.29|0
1644316500000|2022-02-08 10:35:00|20.4|18.45|21.19|19.17|21.19|19.17|20.07|18.16|0
1644316800000|2022-02-08 10:40:00|21.18|19.16|21.28|19.25|21.34|19.3|21.09|19.08|0
1644317100000|2022-02-08 10:45:00|21.31|19.28|21.42|19.38|21.42|19.38|21.16|19.15|0
1644317400000|2022-02-08 10:50:00|21.45|19.41|21.15|19.13|21.54|19.49|21.12|19.11|0
1644317700000|2022-02-08 10:55:00|21.13|19.12|21.25|19.22|21.3|19.28|21.13|19.12|0
1644318000000|2022-02-08 11:00:00|21.27|19.25|21.04|19.04|21.36|19.33|20.64|18.68|0
1644318300000|2022-02-08 11:05:00|21.01|19.01|20.84|18.86|21.27|19.25|20.84|18.86|0
1644318600000|2022-02-08 11:10:00|20.87|18.88|20.75|18.78|20.93|18.93|20.67|18.7|0
1644318900000|2022-02-08 11:15:00|20.78|18.8|20.61|18.65|20.95|18.96|20.53|18.57|0
1644319200000|2022-02-08 11:20:00|20.64|18.67|20.51|18.56|20.81|18.83|20.41|18.47|0
1644319500000|2022-02-08 11:25:00|20.5|18.54|20.78|18.8|20.84|18.85|20.18|18.26|0
1644319800000|2022-02-08 11:30:00|20.77|18.79|20.9|18.91|21.1|19.09|20.77|18.79|0
1644320100000|2022-02-08 11:35:00|20.89|18.9|20.3|18.37|21.04|19.03|20.27|18.34|0
1644320400000|2022-02-08 11:40:00|20.33|18.39|20.58|18.62|20.88|18.89|20.3|18.37|0
1644320700000|2022-02-08 11:45:00|20.52|18.57|20.19|18.27|20.52|18.57|20.08|18.17|0
1644321000000|2022-02-08 11:50:00|20.22|18.29|21.16|19.14|21.16|19.14|19.93|18.04|0
1644321300000|2022-02-08 11:55:00|21.13|19.12|21.36|19.32|21.36|19.32|21.01|19.01|0
1644321600000|2022-02-08 12:00:00|21.3|19.27|20.93|18.93|21.37|19.34|20.93|18.93|0
1644321900000|2022-02-08 12:05:00|20.96|18.96|21.36|19.32|21.38|19.35|20.87|18.88|0
1644322200000|2022-02-08 12:10:00|21.35|19.33|21.44|19.4|21.53|19.48|21.22|19.2|0
1644322500000|2022-02-08 12:15:00|21.41|19.37|21.09|19.09|21.44|19.4|20.57|18.61|0
1644322800000|2022-02-08 12:20:00|21.08|19.07|20.71|18.74|21.09|19.09|20.5|18.55|0
1644323100000|2022-02-08 12:25:00|20.73|18.75|20.95|18.95|20.98|18.98|20.53|18.57|0
1644323400000|2022-02-08 12:30:00|20.92|18.93|21.08|19.07|21.18|19.16|20.84|18.85|0
1644323700000|2022-02-08 12:35:00|21.06|19.06|22.15|20.04|22.15|20.04|21.06|19.06|0
1644324000000|2022-02-08 12:40:00|22.17|20.06|20.85|18.86|22.17|20.06|20.85|18.86|0
1644324300000|2022-02-08 12:45:00|20.83|18.85|21|19|21.06|19.05|20.73|18.76|0
1644324600000|2022-02-08 12:50:00|21.03|19.03|20.9|18.91|21.09|19.08|20.69|18.72|0
1644324900000|2022-02-08 12:55:00|20.83|18.85|21.23|19.21|21.32|19.29|20.8|18.82|0
1644325200000|2022-02-08 13:00:00|21.2|19.18|21.37|19.34|21.52|19.47|21.14|19.13|0
1644325500000|2022-02-08 13:05:00|21.34|19.31|21.72|19.65|21.91|19.82|21.31|19.28|0
1644325800000|2022-02-08 13:10:00|21.69|19.62|21.25|19.23|21.75|19.68|20.64|18.68|0
1644326100000|2022-02-08 13:15:00|21.22|19.2|21.28|19.25|21.39|19.36|21.11|19.1|0
1644326400000|2022-02-08 13:20:00|21.31|19.28|21.16|19.15|21.39|19.36|21.1|19.09|0
1644326700000|2022-02-08 13:25:00|21.13|19.12|20.99|18.99|21.22|19.2|20.99|18.99|0
1644327000000|2022-02-08 13:30:00|21|19|20.93|18.94|21.1|19.09|20.73|18.76|0
1644327300000|2022-02-08 13:35:00|20.96|18.96|20.83|18.85|21.1|19.09|20.79|18.81|0
1644327600000|2022-02-08 13:40:00|20.82|18.83|20.64|18.68|20.84|18.86|20.57|18.62|0
1644327900000|2022-02-08 13:45:00|20.67|18.7|20.56|18.6|20.71|18.74|20.5|18.55|0
1644328200000|2022-02-08 13:50:00|20.59|18.63|20.81|18.83|20.9|18.91|20.38|18.44|0
1644328500000|2022-02-08 13:55:00|20.76|18.78|21.01|19.01|21.13|19.11|20.73|18.75|0
1644328800000|2022-02-08 14:00:00|20.97|18.97|21.07|19.06|21.2|19.18|20.93|18.93|0
1644329100000|2022-02-08 14:05:00|21.05|19.05|20.36|18.42|21.12|19.11|20.32|18.39|0
1644329400000|2022-02-08 14:10:00|20.38|18.44|20.21|18.29|20.58|18.62|20.21|18.29|0
1644329700000|2022-02-08 14:15:00|20.18|18.26|20.13|18.21|20.21|18.29|20.04|18.13|0
1644330000000|2022-02-08 14:20:00|20.07|18.16|20.35|18.41|20.38|18.44|20.04|18.13|0
1644330300000|2022-02-08 14:25:00|20.38|18.44|20.29|18.36|20.63|18.66|20.21|18.28|0
1644330600000|2022-02-08 14:30:00|20.32|18.38|20.01|18.11|21.2|19.18|19.9|18.01|0
1644330900000|2022-02-08 14:35:00|20.09|18.18|20.74|18.76|21.11|19.1|20.09|18.18|0
1644331200000|2022-02-08 14:40:00|20.77|18.79|20.33|18.39|21.05|19.05|20.09|18.18|0
1644331500000|2022-02-08 14:45:00|20.34|18.41|20.2|18.28|21.07|19.06|20.15|18.23|0
1644331800000|2022-02-08 14:50:00|20.26|18.33|20.17|18.25|20.65|18.68|19.68|17.81|0
1644332100000|2022-02-08 14:55:00|20.26|18.33|20.01|18.1|20.54|18.58|19.9|18|0
1644332400000|2022-02-08 15:00:00|19.9|18|19.47|17.62|20.13|18.21|19.26|17.42|0
1644332700000|2022-02-08 15:05:00|19.55|17.69|20.42|18.47|20.54|18.59|19.39|17.54|0
1644333000000|2022-02-08 15:10:00|20.36|18.42|20.51|18.56|20.57|18.61|20.04|18.13|0
1644333300000|2022-02-08 15:15:00|20.49|18.53|20.99|18.99|21.43|19.39|20.49|18.53|0
1644333600000|2022-02-08 15:20:00|20.97|18.97|20.99|18.99|21.25|19.23|20.79|18.81|0
1644333900000|2022-02-08 15:25:00|20.96|18.97|20.4|18.46|21.16|19.15|20.07|18.15|0
1644334200000|2022-02-08 15:30:00|20.38|18.44|20.34|18.4|20.85|18.86|20.26|18.33|0
1644334500000|2022-02-08 15:35:00|20.37|18.43|20.88|18.89|21.08|19.07|19.9|18|0
1644334800000|2022-02-08 15:40:00|20.82|18.84|21.07|19.07|21.07|19.07|20.48|18.53|0
1644335100000|2022-02-08 15:45:00|21.05|19.04|21.46|19.42|22.73|20.57|21.05|19.04|0
1644335400000|2022-02-08 15:50:00|21.51|19.46|21.83|19.75|22.1|19.99|21.36|19.33|0
1644335700000|2022-02-08 15:55:00|21.74|19.67|21.68|19.62|21.98|19.88|21.59|19.54|0
1644336000000|2022-02-08 16:00:00|21.62|19.56|22.58|20.43|22.64|20.48|21.62|19.56|0
1644336300000|2022-02-08 16:05:00|22.61|20.46|22.67|20.51|22.82|20.65|22.22|20.1|0
1644336600000|2022-02-08 16:10:00|22.64|20.48|22.98|20.79|23.01|20.82|22.37|20.24|0
1644336900000|2022-02-08 16:15:00|23.04|20.84|23.19|20.99|23.34|21.14|22.82|20.65|0
1644337200000|2022-02-08 16:20:00|23.28|21.08|22.82|20.65|23.31|21.11|22.58|20.43|0
1644337500000|2022-02-08 16:25:00|22.85|20.67|22.97|20.78|23.07|20.87|22.57|20.42|0
1644337800000|2022-02-08 16:30:00|23.1|20.9|22.55|20.4|23.87|21.67|22.24|20.13|0
1644338100000|2022-02-08 16:35:00|22.52|20.37|22.8|20.62|22.86|20.68|22.27|20.15|0
1644338400000|2022-02-08 16:40:00|22.81|20.64|22.86|20.68|22.98|20.79|22.62|20.47|0
1644338700000|2022-02-08 16:45:00|22.92|20.74|22.86|20.68|23.16|20.96|22.83|20.65|0
1644339000000|2022-02-08 16:50:00|22.89|20.71|22.95|20.76|23.13|20.93|22.64|20.48|0
1644339300000|2022-02-08 16:55:00|22.98|20.79|23.1|20.9|23.28|21.08|22.95|20.76|0
1644339600000|2022-02-08 17:00:00|23.18|20.98|23.07|20.87|23.55|21.35|23.04|20.85|0
1644339900000|2022-02-08 17:05:00|23.1|20.9|22.63|20.48|23.1|20.9|22.48|20.34|0
1644340200000|2022-02-08 17:10:00|22.67|20.51|22.57|20.42|22.91|20.73|22.51|20.37|0
1644340500000|2022-02-08 17:15:00|22.6|20.45|22.74|20.57|22.88|20.7|22.39|20.26|0
1644340800000|2022-02-08 17:20:00|22.72|20.56|23.03|20.84|23.19|20.99|22.63|20.48|0
1644341100000|2022-02-08 17:25:00|23.07|20.87|23.13|20.93|23.19|20.99|22.91|20.73|0
1644341400000|2022-02-08 17:30:00|23.16|20.96|23.82|21.62|23.82|21.62|23.16|20.96|0
1644341700000|2022-02-08 17:35:00|23.79|21.59|24.22|22.02|24.34|22.14|23.7|21.5|0
1644342000000|2022-02-08 17:40:00|24.25|22.05|24.22|22.02|24.53|22.33|24.22|22.02|0
1644342300000|2022-02-08 17:45:00|24.25|22.05|23.94|21.74|24.37|22.17|23.88|21.68|0
1644342600000|2022-02-08 17:50:00|23.97|21.77|24|21.8|24.15|21.95|23.91|21.71|0
1644342900000|2022-02-08 17:55:00|24.03|21.83|23.72|21.52|24.06|21.86|23.63|21.43|0
1644343200000|2022-02-08 18:00:00|23.69|21.49|23.63|21.43|23.75|21.55|23.42|21.22|0
1644343500000|2022-02-08 18:05:00|23.66|21.46|23.43|21.23|23.78|21.58|23.36|21.16|0
1644343800000|2022-02-08 18:10:00|23.45|21.25|23.72|21.52|23.75|21.55|23.24|21.04|0
1644344100000|2022-02-08 18:15:00|23.69|21.49|23.18|20.98|23.69|21.49|22.74|20.58|0
1644344400000|2022-02-08 18:20:00|23.21|21.01|22.96|20.77|23.32|21.12|22.93|20.74|0
1644344700000|2022-02-08 18:25:00|22.93|20.74|22.8|20.63|22.96|20.77|22.56|20.41|0
1644345000000|2022-02-08 18:30:00|22.86|20.69|23.28|21.08|23.35|21.15|22.77|20.6|0
1644345300000|2022-02-08 18:35:00|23.29|21.09|23.02|20.83|23.62|21.42|22.86|20.68|0
1644345600000|2022-02-08 18:40:00|22.99|20.8|22.83|20.66|23.11|20.91|22.68|20.52|0
1644345900000|2022-02-08 18:45:00|22.86|20.68|23.11|20.91|23.11|20.91|22.58|20.43|0
1644346200000|2022-02-08 18:50:00|23.08|20.88|22.89|20.71|23.08|20.88|22.6|20.44|0
1644346500000|2022-02-08 18:55:00|22.92|20.74|23.41|21.21|23.47|21.27|22.89|20.71|0
1644346800000|2022-02-08 19:00:00|23.44|21.24|23.57|21.37|23.59|21.39|23.29|21.09|0
1644347100000|2022-02-08 19:05:00|23.71|21.51|23.6|21.4|23.98|21.78|23.59|21.39|0
1644347400000|2022-02-08 19:10:00|23.62|21.42|23.49|21.29|23.62|21.42|23.34|21.14|0
1644347700000|2022-02-08 19:15:00|23.46|21.26|23.01|20.82|23.56|21.36|22.85|20.68|0
1644348000000|2022-02-08 19:20:00|23.04|20.85|22.03|19.93|23.04|20.85|21.88|19.79|0
1644348300000|2022-02-08 19:25:00|22.09|19.98|21.7|19.63|22.12|20.01|21.55|19.49|0
1644348600000|2022-02-08 19:30:00|21.67|19.6|22.14|20.04|22.18|20.06|21.49|19.44|0
1644348900000|2022-02-08 19:35:00|22.17|20.06|21.02|19.01|22.27|20.15|20.96|18.96|0
1644349200000|2022-02-08 19:40:00|21.1|19.09|21.34|19.3|21.48|19.44|20.99|18.99|0
1644349500000|2022-02-08 19:45:00|21.22|19.2|21.25|19.22|21.48|19.44|20.81|18.83|0
1644349800000|2022-02-08 19:50:00|21.28|19.25|21.78|19.71|21.78|19.71|21.16|19.14|0
1644350100000|2022-02-08 19:55:00|21.76|19.69|21.38|19.34|21.78|19.71|21.17|19.16|0
1644350400000|2022-02-08 20:00:00|21.3|19.28|21.51|19.46|21.69|19.62|20.71|18.74|0
1644350700000|2022-02-08 20:05:00|21.54|19.49|21.81|19.73|21.9|19.81|21.16|19.14|0
1644351000000|2022-02-08 20:10:00|21.84|19.76|23.5|21.3|23.57|21.37|21.78|19.7|0
1644351300000|2022-02-08 20:15:00|23.48|21.28|23.72|21.52|23.94|21.74|23.3|21.1|0
1644351600000|2022-02-08 20:20:00|23.6|21.4|23.34|21.14|23.78|21.58|23.12|20.92|0
1644351900000|2022-02-08 20:25:00|23.42|21.22|23.15|20.95|23.42|21.22|22.78|20.61|0
1644352200000|2022-02-08 20:30:00|23.25|21.05|23.9|21.7|24.18|21.98|23.02|20.83|0
1644352500000|2022-02-08 20:35:00|23.93|21.73|23.66|21.46|23.93|21.73|23.24|21.04|0
1644352800000|2022-02-08 20:40:00|23.63|21.43|23.6|21.4|24.3|22.1|23.6|21.4|0
1644353100000|2022-02-08 20:45:00|23.57|21.37|23.81|21.61|24.12|21.92|23.17|20.97|0
1644353400000|2022-02-08 20:50:00|23.96|21.76|24.84|22.64|24.93|22.73|23.29|21.09|0
1644353700000|2022-02-08 20:55:00|24.68|22.48|22.41|20.28|25.85|23.65|22.41|20.28|0
1644354000000|2022-02-08 21:00:00|22.54|20.39|23.04|20.84|23.1|20.9|22.38|20.25|0
1644354300000|2022-02-08 21:05:00|23.07|20.87|23.4|21.2|23.59|21.39|23.04|20.84|0
1644354600000|2022-02-08 21:10:00|23.37|21.17|22.94|20.75|23.49|21.29|22.94|20.75|0
1644354900000|2022-02-08 21:15:00|23.03|20.84|23.16|20.95|23.29|21.07|22.99|20.8|0
1644355200000|2022-02-08 21:20:00|23.18|20.97|23.16|20.95|23.26|21.04|23.13|20.92|0
1644355500000|2022-02-08 21:25:00|23.19|20.98|23.19|20.98|23.22|21.01|23.13|20.92|0
1644355800000|2022-02-08 21:30:00|23.22|21.01|23.22|21.01|23.29|21.07|23.13|20.92|0
1644356100000|2022-02-08 21:35:00|23.19|20.98|23.22|21.01|23.25|21.04|23.16|20.95|0
1644356400000|2022-02-08 21:40:00|23.23|21.02|23.12|20.92|23.23|21.02|23.12|20.92|0
1644356700000|2022-02-08 21:45:00|23.14|20.93|23.12|20.92|23.22|21.01|23.12|20.92|0
1644357000000|2022-02-08 21:50:00|23.15|20.95|23.12|20.92|23.15|20.95|23.12|20.92|0
1644357300000|2022-02-08 21:55:00|23.15|20.95|23.19|20.98|23.2|20.99|23.12|20.92|0
1644357600000|2022-02-08 22:00:00|23.23|21.01|23.18|20.97|23.23|21.01|23.18|20.97|0
1644357900000|2022-02-08 22:05:00|23.17|20.96|23.13|20.92|23.18|20.97|23.13|20.92|0
1644358200000|2022-02-08 22:10:00|23.15|20.95|23.17|20.96|23.17|20.96|23.12|20.92|0
1644358500000|2022-02-08 22:15:00|23.16|20.95|23.1|20.9|23.16|20.95|23.09|20.89|0
1644359100000|2022-02-08 22:25:00|23.08|20.88|23.08|20.88|23.1|20.9|23.06|20.86|0
1644359400000|2022-02-08 22:30:00|23.07|20.9|23.08|20.88|23.11|20.91|23.07|20.88|0
1644359700000|2022-02-08 22:35:00|23.06|20.86|23.1|20.9|23.12|20.92|23.06|20.86|0
1644360000000|2022-02-08 22:40:00|23.12|20.92|23.08|20.88|23.13|20.93|23.08|20.88|0
1644360300000|2022-02-08 22:45:00|23.1|20.9|23.08|20.88|23.11|20.91|23.08|20.88|0
1644360600000|2022-02-08 22:50:00|23.09|20.89|23.1|20.9|23.1|20.9|23.07|20.88|0
1644360900000|2022-02-08 22:55:00|23.11|20.91|23.1|20.9|23.11|20.91|23.1|20.9|0
1644361200000|2022-02-08 23:00:00|23.34|21.12|23.39|21.16|23.43|21.19|23.14|20.93|0
1644361500000|2022-02-08 23:05:00|23.42|21.19|23.55|21.31|23.65|21.4|23.42|21.19|0
1644361800000|2022-02-08 23:10:00|23.58|21.34|23.57|21.32|23.68|21.43|23.52|21.28|0
1644362100000|2022-02-08 23:15:00|23.58|21.34|23.55|21.31|23.68|21.42|23.45|21.22|0
1644362400000|2022-02-08 23:20:00|23.58|21.34|23.92|21.64|23.95|21.67|23.58|21.34|0
1644362700000|2022-02-08 23:25:00|23.97|21.69|24|21.72|24.23|21.92|23.84|21.57|0
1644363000000|2022-02-08 23:30:00|24.02|21.73|23.9|21.63|24.03|21.75|23.87|21.6|0
1644363300000|2022-02-08 23:35:00|23.94|21.66|23.74|21.48|23.94|21.66|23.71|21.45|0
1644363600000|2022-02-08 23:40:00|23.75|21.49|23.98|21.7|24.03|21.74|23.75|21.49|0
1644363900000|2022-02-08 23:45:00|23.97|21.68|23.77|21.51|24.03|21.74|23.74|21.48|0
1644364200000|2022-02-08 23:50:00|23.78|21.52|24.08|21.78|24.16|21.86|23.74|21.48|0
1644364500000|2022-02-08 23:55:00|24.06|21.77|24.04|21.75|24.06|21.77|23.91|21.64|0
1644364800000|2022-02-09 00:00:00|24.08|21.78|23.99|21.71|24.13|21.83|23.77|21.5|0
1644365100000|2022-02-09 00:05:00|24.03|21.74|24.12|21.83|24.26|21.95|24.03|21.74|0
1644365400000|2022-02-09 00:10:00|24.16|21.86|23.93|21.65|24.16|21.86|23.86|21.59|0
1644365700000|2022-02-09 00:15:00|23.89|21.62|23.78|21.51|23.93|21.65|23.75|21.48|0
1644366000000|2022-02-09 00:20:00|23.8|21.53|23.5|21.26|23.86|21.59|23.44|21.21|0
1644366300000|2022-02-09 00:25:00|23.54|21.29|23.41|21.18|23.6|21.35|23.41|21.18|0
1644366600000|2022-02-09 00:30:00|23.37|21.15|23.37|21.15|23.41|21.18|23.18|20.97|0
1644366900000|2022-02-09 00:35:00|23.34|21.12|23.45|21.22|23.45|21.22|23.31|21.09|0
1644367200000|2022-02-09 00:40:00|23.47|21.23|23.4|21.17|23.47|21.23|23.34|21.12|0
1644367500000|2022-02-09 00:45:00|23.39|21.16|23.59|21.35|23.61|21.36|23.37|21.14|0
1644367800000|2022-02-09 00:50:00|23.56|21.32|23.56|21.32|23.59|21.35|23.43|21.2|0
1644368100000|2022-02-09 00:55:00|23.53|21.29|23.4|21.17|23.58|21.33|23.35|21.13|0
1644368400000|2022-02-09 01:00:00|23.34|21.11|23.27|21.05|23.37|21.14|23.11|20.91|0
1644368700000|2022-02-09 01:05:00|23.3|21.08|23.53|21.28|23.56|21.31|23.24|21.03|0
1644369000000|2022-02-09 01:10:00|23.56|21.31|23.52|21.28|23.62|21.37|23.49|21.25|0
1644369300000|2022-02-09 01:15:00|23.56|21.31|23.38|21.15|23.62|21.37|23.33|21.11|0
1644369600000|2022-02-09 01:20:00|23.36|21.14|23.36|21.14|23.39|21.17|23.3|21.08|0
1644369900000|2022-02-09 01:25:00|23.39|21.17|23.55|21.31|23.55|21.31|23.39|21.17|0
1644370200000|2022-02-09 01:30:00|23.62|21.37|23.65|21.4|23.84|21.57|23.55|21.31|0
1644370500000|2022-02-09 01:35:00|23.62|21.37|23.78|21.51|23.81|21.54|23.49|21.25|0
1644370800000|2022-02-09 01:40:00|23.79|21.53|24|21.72|24.07|21.78|23.74|21.48|0
1644371100000|2022-02-09 01:45:00|24.07|21.78|24|21.72|24.07|21.78|23.91|21.63|0
1644371400000|2022-02-09 01:50:00|23.99|21.7|23.64|21.39|24|21.72|23.64|21.39|0
1644371700000|2022-02-09 01:55:00|23.66|21.41|23.58|21.33|23.74|21.48|23.58|21.33|0
1644372000000|2022-02-09 02:00:00|23.61|21.36|23.77|21.51|23.87|21.6|23.58|21.33|0
1644372300000|2022-02-09 02:05:00|23.79|21.52|23.64|21.39|23.8|21.54|23.55|21.3|0
1644372600000|2022-02-09 02:10:00|23.67|21.42|23.62|21.37|23.67|21.42|23.58|21.33|0
1644372900000|2022-02-09 02:15:00|23.61|21.36|23.62|21.37|23.67|21.42|23.61|21.36|0
1644373200000|2022-02-09 02:20:00|23.64|21.39|23.67|21.42|23.67|21.42|23.61|21.36|0
1644373500000|2022-02-09 02:25:00|23.64|21.39|23.54|21.3|23.67|21.42|23.54|21.3|0
1644373800000|2022-02-09 02:30:00|23.48|21.24|23.44|21.21|23.54|21.3|23.35|21.12|0
1644374100000|2022-02-09 02:35:00|23.41|21.18|23.35|21.12|23.41|21.18|23.31|21.09|0
1644374400000|2022-02-09 02:40:00|23.38|21.15|23.41|21.18|23.44|21.21|23.34|21.12|0
1644374700000|2022-02-09 02:45:00|23.44|21.21|23.41|21.18|23.5|21.27|23.38|21.15|0
1644375000000|2022-02-09 02:50:00|23.39|21.16|23.5|21.26|23.5|21.26|23.37|21.15|0
1644375300000|2022-02-09 02:55:00|23.49|21.25|23.57|21.32|23.57|21.32|23.47|21.23|0
1644375600000|2022-02-09 03:00:00|23.58|21.34|23.66|21.41|23.66|21.41|23.57|21.32|0
1644375900000|2022-02-09 03:05:00|23.63|21.38|23.85|21.58|23.89|21.61|23.63|21.38|0
1644376200000|2022-02-09 03:10:00|23.87|21.6|23.82|21.55|23.94|21.66|23.82|21.55|0
1644376500000|2022-02-09 03:15:00|23.8|21.54|23.92|21.64|23.92|21.64|23.77|21.51|0
1644376800000|2022-02-09 03:20:00|23.95|21.67|23.88|21.61|23.98|21.7|23.85|21.58|0
1644377100000|2022-02-09 03:25:00|23.85|21.58|23.92|21.64|23.95|21.67|23.83|21.56|0
1644377400000|2022-02-09 03:30:00|23.95|21.67|24.61|22.26|24.61|22.26|23.92|21.64|0
1644377700000|2022-02-09 03:35:00|24.57|22.23|24.47|22.14|24.61|22.26|24.44|22.11|0
1644378000000|2022-02-09 03:40:00|24.49|22.16|24.44|22.11|24.54|22.2|24.44|22.11|0
1644378300000|2022-02-09 03:45:00|24.42|22.1|24.5|22.17|24.57|22.23|24.4|22.08|0
1644378600000|2022-02-09 03:50:00|24.47|22.14|24.57|22.23|24.57|22.23|24.45|22.12|0
1644378900000|2022-02-09 03:55:00|24.54|22.2|24.47|22.14|24.54|22.2|24.44|22.11|0
1644379200000|2022-02-09 04:00:00|24.44|22.11|24.57|22.23|24.57|22.23|24.43|22.11|0
1644379500000|2022-02-09 04:05:00|24.58|22.24|25.07|22.68|25.07|22.68|24.02|21.73|0
1644379800000|2022-02-09 04:10:00|24.93|22.56|24.71|22.36|24.93|22.56|24.63|22.29|0
1644380100000|2022-02-09 04:15:00|24.73|22.38|24.8|22.44|24.9|22.53|24.73|22.38|0
1644380400000|2022-02-09 04:20:00|24.83|22.47|24.96|22.59|24.96|22.59|24.78|22.42|0
1644380700000|2022-02-09 04:25:00|24.93|22.56|24.73|22.37|24.93|22.56|24.73|22.37|0
1644381000000|2022-02-09 04:30:00|24.71|22.36|24.63|22.28|24.73|22.37|24.63|22.28|0
1644381300000|2022-02-09 04:35:00|24.59|22.25|24.69|22.34|24.69|22.34|24.53|22.19|0
1644381600000|2022-02-09 04:40:00|24.66|22.31|24.76|22.4|24.79|22.43|24.66|22.31|0
1644381900000|2022-02-09 04:45:00|24.74|22.38|24.82|22.46|24.89|22.52|24.72|22.37|0
1644382200000|2022-02-09 04:50:00|24.84|22.47|24.99|22.61|24.99|22.61|24.82|22.46|0
1644382500000|2022-02-09 04:55:00|25.03|22.64|25.16|22.76|25.19|22.79|24.99|22.61|0
1644382800000|2022-02-09 05:00:00|25.19|22.79|25.16|22.76|25.19|22.79|25.02|22.64|0
1644383100000|2022-02-09 05:05:00|25.18|22.78|25.38|22.96|25.38|22.96|25.18|22.78|0
1644383400000|2022-02-09 05:10:00|25.36|22.95|25.09|22.7|25.36|22.95|25.09|22.7|0
1644383700000|2022-02-09 05:15:00|25.12|22.73|25.12|22.73|25.19|22.79|25.07|22.68|0
1644384000000|2022-02-09 05:20:00|25.09|22.7|25.05|22.67|25.16|22.76|25.05|22.67|0
1644384300000|2022-02-09 05:25:00|25.09|22.7|25.15|22.76|25.19|22.79|25.05|22.67|0
1644384600000|2022-02-09 05:30:00|25.12|22.73|25|22.62|25.15|22.76|24.98|22.6|0
1644384900000|2022-02-09 05:35:00|25.02|22.63|24.95|22.57|25.05|22.66|24.91|22.54|0
1644385200000|2022-02-09 05:40:00|24.91|22.54|25.18|22.79|25.18|22.79|24.91|22.54|0
1644385500000|2022-02-09 05:45:00|25.22|22.82|25.03|22.65|25.29|22.88|25|22.61|0
1644385800000|2022-02-09 05:50:00|25.01|22.63|24.86|22.49|25.11|22.72|24.81|22.45|0
1644386100000|2022-02-09 05:55:00|24.88|22.51|24.74|22.38|24.98|22.6|24.74|22.38|0
1644386400000|2022-02-09 06:00:00|24.76|22.4|24.87|22.51|24.91|22.54|24.76|22.4|0
1644386700000|2022-02-09 06:05:00|24.91|22.54|24.77|22.41|24.91|22.54|24.77|22.41|0
1644387000000|2022-02-09 06:10:00|24.75|22.4|24.67|22.32|24.81|22.44|24.5|22.17|0
1644387300000|2022-02-09 06:15:00|24.65|22.3|24.64|22.29|24.79|22.43|24.6|22.26|0
1644387600000|2022-02-09 06:20:00|24.65|22.3|24.63|22.29|24.7|22.35|24.55|22.21|0
1644387900000|2022-02-09 06:25:00|24.67|22.32|24.7|22.35|24.77|22.41|24.6|22.26|0
1644388200000|2022-02-09 06:30:00|24.67|22.32|24.87|22.5|24.87|22.5|24.67|22.32|0
1644388500000|2022-02-09 06:35:00|24.85|22.48|24.93|22.56|25.04|22.65|24.83|22.47|0
1644388800000|2022-02-09 06:40:00|24.97|22.59|24.83|22.47|24.97|22.59|24.78|22.42|0
1644389100000|2022-02-09 06:45:00|24.81|22.45|24.53|22.19|24.83|22.47|24.53|22.19|0
1644389400000|2022-02-09 06:50:00|24.54|22.21|24.64|22.3|24.64|22.3|24.44|22.12|0
1644389700000|2022-02-09 06:55:00|24.66|22.31|24.46|22.13|24.68|22.33|24.44|22.11|0
1644390000000|2022-02-09 07:00:00|24.43|22.1|24.49|22.16|24.78|22.42|24.43|22.1|0
1644390300000|2022-02-09 07:05:00|24.46|22.13|24.49|22.16|24.52|22.19|24.34|22.02|0
1644390600000|2022-02-09 07:10:00|24.52|22.19|24.37|22.05|24.61|22.26|24.32|22.01|0
1644390900000|2022-02-09 07:15:00|24.39|22.07|24.01|21.72|24.44|22.11|24.01|21.72|0
1644391200000|2022-02-09 07:20:00|23.93|21.65|24.74|22.38|24.81|22.44|23.93|21.65|0
1644391500000|2022-02-09 07:25:00|24.72|22.37|24.71|22.35|24.87|22.5|24.37|22.05|0
1644391800000|2022-02-09 07:30:00|24.67|22.32|24.84|22.47|24.84|22.47|24.47|22.14|0
1644392100000|2022-02-09 07:35:00|24.82|22.46|24.24|21.93|24.84|22.47|24.14|21.84|0
1644392400000|2022-02-09 07:40:00|24.21|21.9|24.24|21.93|24.3|21.99|23.91|21.63|0
1644392700000|2022-02-09 07:45:00|24.27|21.96|24.24|21.93|24.4|22.08|24.07|21.78|0
1644393000000|2022-02-09 07:50:00|24.17|21.87|24.33|22.02|24.33|22.02|24.07|21.78|0
1644393300000|2022-02-09 07:55:00|24.3|21.99|24.43|22.11|24.43|22.11|24.27|21.96|0
1644393600000|2022-02-09 08:00:00|24.4|22.08|24.37|22.04|24.73|22.38|24.3|21.99|0
1644393900000|2022-02-09 08:05:00|24.34|22.14|24.27|22.07|24.53|22.33|24.02|21.82|0
1644394200000|2022-02-09 08:10:00|24.35|22.15|24.51|22.31|24.62|22.42|24.16|21.96|0
1644394500000|2022-02-09 08:15:00|24.57|22.37|24.68|22.48|24.84|22.64|24.49|22.29|0
1644394800000|2022-02-09 08:20:00|24.65|22.45|24.66|22.46|24.91|22.71|24.55|22.35|0
1644395100000|2022-02-09 08:25:00|24.63|22.43|24.52|22.32|24.84|22.64|24.22|22.02|0
1644395400000|2022-02-09 08:30:00|24.47|22.27|24.74|22.54|24.77|22.57|24.14|21.94|0
1644395700000|2022-02-09 08:35:00|24.76|22.56|25.09|22.89|25.09|22.89|24.71|22.51|0
1644396000000|2022-02-09 08:40:00|25.06|22.86|25.42|23.22|25.5|23.3|25.06|22.86|0
1644396300000|2022-02-09 08:45:00|25.48|23.28|26.26|24.06|26.63|24.43|24.91|22.71|0
1644396600000|2022-02-09 08:50:00|26.38|24.18|26.48|24.28|26.65|24.45|26.18|23.98|0
1644396900000|2022-02-09 08:55:00|26.47|24.27|26.13|23.93|26.55|24.35|26.11|23.91|0
1644397200000|2022-02-09 09:00:00|26.11|23.91|26.08|23.88|26.35|24.15|25.96|23.76|0
1644397500000|2022-02-09 09:05:00|26.04|23.84|26.58|24.38|26.62|24.42|26.04|23.84|0
1644397800000|2022-02-09 09:10:00|26.65|24.45|26.63|24.43|26.75|24.55|26.48|24.28|0
1644398100000|2022-02-09 09:15:00|26.65|24.45|26.65|24.45|26.65|24.45|26.31|24.11|0
1644398400000|2022-02-09 09:20:00|26.66|24.46|26.48|24.28|26.7|24.5|26.41|24.21|0
1644398700000|2022-02-09 09:25:00|26.51|24.31|26.31|24.11|26.51|24.31|26.21|24.01|0
1644399000000|2022-02-09 09:30:00|26.27|24.07|26.51|24.31|26.58|24.38|26.21|24.01|0
1644399300000|2022-02-09 09:35:00|26.54|24.34|26.44|24.24|26.61|24.41|26.34|24.14|0
1644399600000|2022-02-09 09:40:00|26.41|24.21|26.4|24.2|26.64|24.44|26.37|24.17|0
1644399900000|2022-02-09 09:45:00|26.42|24.22|26.32|24.12|26.44|24.24|26.27|24.07|0
1644400200000|2022-02-09 09:50:00|26.34|24.14|26.13|23.93|26.34|24.14|26.1|23.9|0
1644400500000|2022-02-09 09:55:00|26.1|23.9|26.08|23.88|26.28|24.08|26.07|23.87|0
1644400800000|2022-02-09 10:00:00|26.07|23.87|26.21|24.01|26.3|24.1|25.93|23.73|0
1644401100000|2022-02-09 10:05:00|26.23|24.03|26.47|24.27|26.57|24.37|26.18|23.98|0
1644401400000|2022-02-09 10:10:00|26.45|24.25|26.91|24.71|26.94|24.74|26.35|24.15|0
1644401700000|2022-02-09 10:15:00|26.87|24.67|26.91|24.71|26.97|24.77|26.7|24.5|0
1644402000000|2022-02-09 10:20:00|26.94|24.74|26.85|24.65|27.01|24.81|26.85|24.65|0
1644402300000|2022-02-09 10:25:00|26.87|24.67|26.73|24.53|26.87|24.67|26.67|24.47|0
1644402600000|2022-02-09 10:30:00|26.77|24.57|26.7|24.5|26.97|24.77|26.58|24.38|0
1644402900000|2022-02-09 10:35:00|26.68|24.48|26.51|24.31|26.77|24.57|26.46|24.26|0
1644403200000|2022-02-09 10:40:00|26.53|24.33|26.76|24.56|26.83|24.63|26.53|24.33|0
1644403500000|2022-02-09 10:45:00|26.73|24.53|26.63|24.43|26.83|24.63|26.63|24.43|0
1644403800000|2022-02-09 10:50:00|26.56|24.36|26.81|24.61|26.86|24.66|26.56|24.36|0
1644404100000|2022-02-09 10:55:00|26.8|24.6|26.67|24.47|26.86|24.66|26.62|24.42|0
1644404400000|2022-02-09 11:00:00|26.69|24.49|26.45|24.25|26.76|24.56|26.45|24.25|0
1644404700000|2022-02-09 11:05:00|26.49|24.29|26.49|24.29|26.52|24.32|26.22|24.02|0
1644405000000|2022-02-09 11:10:00|26.45|24.25|26.43|24.23|26.59|24.39|26.4|24.2|0
1644405300000|2022-02-09 11:15:00|26.42|24.22|26.65|24.45|26.76|24.56|26.38|24.18|0
1644405600000|2022-02-09 11:20:00|26.69|24.49|26.52|24.32|26.69|24.49|26.5|24.3|0
1644405900000|2022-02-09 11:25:00|26.48|24.28|26.52|24.32|26.55|24.35|26.48|24.28|0
1644406200000|2022-02-09 11:30:00|26.53|24.33|26.65|24.45|26.72|24.52|26.41|24.21|0
1644406500000|2022-02-09 11:35:00|26.6|24.4|26.61|24.41|26.63|24.43|26.55|24.35|0
1644406800000|2022-02-09 11:40:00|26.65|24.45|26.85|24.65|26.85|24.65|26.55|24.35|0
1644407100000|2022-02-09 11:45:00|26.83|24.63|26.75|24.55|26.85|24.65|26.71|24.51|0
1644407400000|2022-02-09 11:50:00|26.78|24.58|26.99|24.79|26.99|24.79|26.71|24.51|0
1644407700000|2022-02-09 11:55:00|26.95|24.75|27.05|24.85|27.23|25.03|26.88|24.68|0
1644408000000|2022-02-09 12:00:00|27.09|24.89|27.33|25.13|27.47|25.27|26.95|24.75|0
1644408300000|2022-02-09 12:05:00|27.35|25.15|27.54|25.34|27.54|25.34|27.26|25.06|0
1644408600000|2022-02-09 12:10:00|27.57|25.37|27.64|25.44|27.85|25.65|27.57|25.37|0
1644408900000|2022-02-09 12:15:00|27.61|25.41|27.5|25.3|27.68|25.48|27.43|25.23|0
1644409200000|2022-02-09 12:20:00|27.48|25.28|27.46|25.26|27.57|25.37|27.36|25.16|0
1644409500000|2022-02-09 12:25:00|27.43|25.23|27.43|25.23|27.6|25.4|27.39|25.19|0
1644409800000|2022-02-09 12:30:00|27.5|25.3|27.32|25.12|27.5|25.3|27.32|25.12|0
1644410100000|2022-02-09 12:35:00|27.36|25.16|27.15|24.95|27.43|25.23|27.05|24.85|0
1644410400000|2022-02-09 12:40:00|27.13|24.93|27.39|25.19|27.39|25.19|27.13|24.93|0
1644410700000|2022-02-09 12:45:00|27.36|25.16|27.53|25.33|27.6|25.4|27.32|25.12|0
1644411000000|2022-02-09 12:50:00|27.49|25.29|27.56|25.36|27.63|25.43|27.42|25.22|0
1644411300000|2022-02-09 12:55:00|27.53|25.33|27.63|25.43|27.88|25.68|27.53|25.33|0
1644411600000|2022-02-09 13:00:00|27.67|25.47|27.56|25.36|27.77|25.57|27.39|25.19|0
1644411900000|2022-02-09 13:05:00|27.52|25.32|27.77|25.57|27.8|25.6|27.52|25.32|0
1644412200000|2022-02-09 13:10:00|27.73|25.53|28.19|25.99|28.3|26.1|27.73|25.53|0
1644412500000|2022-02-09 13:15:00|28.16|25.96|28.15|25.95|28.33|26.13|28.07|25.87|0
1644412800000|2022-02-09 13:20:00|28.12|25.92|28.08|25.88|28.33|26.13|27.98|25.78|0
1644413100000|2022-02-09 13:25:00|28.05|25.85|26.94|24.74|28.79|26.59|26.87|24.67|0
1644413400000|2022-02-09 13:30:00|26.87|24.67|26.87|24.67|26.91|24.71|26.66|24.46|0
1644413700000|2022-02-09 13:35:00|26.85|24.65|26.63|24.43|26.9|24.7|26.63|24.43|0
1644414000000|2022-02-09 13:40:00|26.59|24.39|26.88|24.68|26.97|24.77|26.56|24.36|0
1644414300000|2022-02-09 13:45:00|26.9|24.7|26.87|24.67|27.01|24.81|26.76|24.56|0
1644414600000|2022-02-09 13:50:00|26.88|24.68|26.9|24.7|26.97|24.77|26.85|24.65|0
1644414900000|2022-02-09 13:55:00|26.88|24.68|26.69|24.49|26.97|24.77|26.66|24.46|0
1644415200000|2022-02-09 14:00:00|26.73|24.53|26.73|24.53|26.97|24.77|26.66|24.46|0
1644415500000|2022-02-09 14:05:00|26.76|24.56|27|24.8|27.11|24.91|26.69|24.49|0
1644415800000|2022-02-09 14:10:00|26.97|24.77|26.84|24.64|27.14|24.94|26.83|24.63|0
1644416100000|2022-02-09 14:15:00|26.86|24.66|26.89|24.69|27|24.8|26.76|24.56|0
1644416400000|2022-02-09 14:20:00|26.91|24.71|26.96|24.76|27.07|24.87|26.79|24.59|0
1644416700000|2022-02-09 14:25:00|27|24.8|27.14|24.94|27.17|24.97|26.86|24.66|0
1644417000000|2022-02-09 14:30:00|27.2|25|28.58|26.38|29.16|26.96|26.86|24.66|0
1644417300000|2022-02-09 14:35:00|28.49|26.29|29.12|26.92|29.41|27.21|28.33|26.13|0
1644417600000|2022-02-09 14:40:00|29.05|26.85|29.71|27.51|29.75|27.55|28.76|26.56|0
1644417900000|2022-02-09 14:45:00|29.09|26.89|28.97|26.77|29.49|27.29|28.61|26.41|0
1644418200000|2022-02-09 14:50:00|28.94|26.74|28.43|26.23|29.01|26.81|28.11|25.91|0
1644418500000|2022-02-09 14:55:00|28.39|26.19|28.5|26.3|28.83|26.63|27.97|25.77|0
1644418800000|2022-02-09 15:00:00|28.18|25.98|28.9|26.7|29.12|26.92|28.18|25.98|0
1644419100000|2022-02-09 15:05:00|28.86|26.66|29.19|26.99|29.52|27.32|28.5|26.3|0
1644419400000|2022-02-09 15:10:00|29.3|27.1|28.57|26.37|29.45|27.25|28.21|26.01|0
1644419700000|2022-02-09 15:15:00|28.68|26.48|28.03|25.83|29|26.8|28.03|25.83|0
1644420000000|2022-02-09 15:20:00|28|25.8|27.5|25.3|28.07|25.87|27.36|25.16|0
1644420300000|2022-02-09 15:25:00|27.6|25.4|28.24|26.04|28.68|26.48|27.53|25.33|0
1644420600000|2022-02-09 15:30:00|28.33|26.13|29.22|27.02|29.34|27.14|28.17|25.97|0
1644420900000|2022-02-09 15:35:00|29.26|27.06|28.82|26.62|29.3|27.1|28.78|26.58|0
1644421200000|2022-02-09 15:40:00|28.86|26.66|28.49|26.29|29.22|27.02|28.49|26.29|0
1644421500000|2022-02-09 15:45:00|28.45|26.25|28.67|26.47|28.8|26.6|28.24|26.04|0
1644421800000|2022-02-09 15:50:00|28.63|26.43|28.71|26.51|29|26.8|28.45|26.25|0
1644422100000|2022-02-09 15:55:00|28.74|26.54|29.55|27.35|29.55|27.35|28.71|26.51|0
1644422400000|2022-02-09 16:00:00|29.63|27.43|29.63|27.43|29.85|27.65|29.22|27.02|0
1644422700000|2022-02-09 16:05:00|29.61|27.41|28.78|26.58|29.61|27.41|28.63|26.43|0
1644423000000|2022-02-09 16:10:00|28.81|26.61|28.27|26.07|29.11|26.91|28.02|25.82|0
1644423300000|2022-02-09 16:15:00|28.23|26.03|28.66|26.46|28.85|26.65|28.12|25.92|0
1644423600000|2022-02-09 16:20:00|28.7|26.5|28.88|26.68|29.07|26.87|28.59|26.39|0
1644423900000|2022-02-09 16:25:00|28.92|26.72|28.63|26.43|29.07|26.87|28.63|26.43|0
1644424200000|2022-02-09 16:30:00|28.7|26.5|28.81|26.61|28.84|26.64|28.3|26.1|0
1644424500000|2022-02-09 16:35:00|28.77|26.57|28.84|26.64|29.06|26.86|28.41|26.21|0
1644424800000|2022-02-09 16:40:00|28.81|26.61|28.44|26.24|29.02|26.82|28.3|26.1|0
1644425100000|2022-02-09 16:45:00|28.37|26.17|28.77|26.57|28.84|26.64|28.37|26.17|0
1644425400000|2022-02-09 16:50:00|28.73|26.53|27.9|25.7|29.06|26.86|27.83|25.63|0
1644425700000|2022-02-09 16:55:00|27.86|25.66|28.19|25.99|28.4|26.2|27.76|25.56|0
1644426000000|2022-02-09 17:00:00|28.15|25.95|28.26|26.06|28.51|26.31|27.9|25.7|0
1644426300000|2022-02-09 17:05:00|28.22|26.02|27.97|25.77|28.26|26.06|27.68|25.48|0
1644426600000|2022-02-09 17:10:00|28|25.8|28.15|25.95|28.15|25.95|27.61|25.41|0
1644426900000|2022-02-09 17:15:00|28.18|25.98|28.43|26.23|28.47|26.27|28|25.8|0
1644427200000|2022-02-09 17:20:00|28.4|26.2|28.47|26.27|28.65|26.45|28.18|25.98|0
1644427500000|2022-02-09 17:25:00|28.54|26.34|28.76|26.56|28.79|26.59|28.54|26.34|0
1644427800000|2022-02-09 17:30:00|28.61|26.41|28.21|26.01|28.83|26.63|28.07|25.87|0
1644428100000|2022-02-09 17:35:00|28.25|26.05|28.9|26.7|28.97|26.77|28.18|25.98|0
1644428400000|2022-02-09 17:40:00|28.97|26.77|29.08|26.88|29.19|26.99|28.83|26.63|0
1644428700000|2022-02-09 17:45:00|29.12|26.92|29.08|26.88|29.16|26.96|28.86|26.66|0
1644429000000|2022-02-09 17:50:00|29.04|26.84|28.93|26.73|29.04|26.84|28.75|26.55|0
1644429300000|2022-02-09 17:55:00|29.04|26.84|29.3|27.1|29.34|27.14|28.86|26.66|0
1644429600000|2022-02-09 18:00:00|29.26|27.06|29.15|26.95|29.52|27.32|29.08|26.88|0
1644429900000|2022-02-09 18:05:00|29.12|26.92|28.97|26.77|29.24|27.04|28.78|26.58|0
1644430200000|2022-02-09 18:10:00|29|26.8|28.56|26.36|29.15|26.95|28.49|26.29|0
1644430500000|2022-02-09 18:15:00|28.6|26.4|28.89|26.69|29|26.8|28.49|26.29|0
1644430800000|2022-02-09 18:20:00|28.93|26.73|28.85|26.65|29.15|26.95|28.82|26.62|0
1644431100000|2022-02-09 18:25:00|28.89|26.69|29.15|26.95|29.18|26.98|28.82|26.62|0
1644431400000|2022-02-09 18:30:00|29.11|26.91|29.26|27.06|29.4|27.2|29.04|26.84|0
1644431700000|2022-02-09 18:35:00|29.22|27.02|28.89|26.69|29.22|27.02|28.85|26.65|0
1644432000000|2022-02-09 18:40:00|28.87|26.67|29.33|27.13|29.44|27.24|28.81|26.61|0
1644432300000|2022-02-09 18:45:00|29.36|27.16|29.25|27.05|29.44|27.24|29.21|27.01|0
1644432600000|2022-02-09 18:50:00|29.21|27.01|29.32|27.12|29.4|27.2|29.14|26.94|0
1644432900000|2022-02-09 18:55:00|29.29|27.09|29.4|27.2|29.44|27.24|29.14|26.94|0
1644433200000|2022-02-09 19:00:00|29.43|27.23|29.66|27.46|29.85|27.65|29.43|27.23|0
1644433500000|2022-02-09 19:05:00|29.69|27.49|30.22|28.02|30.22|28.02|29.62|27.42|0
1644433800000|2022-02-09 19:10:00|30.15|27.95|30.22|28.02|30.37|28.17|29.99|27.79|0
1644434100000|2022-02-09 19:15:00|30.26|28.06|30.22|28.02|30.41|28.21|30.07|27.87|0
1644434400000|2022-02-09 19:20:00|30.18|27.98|30.14|27.94|30.26|28.06|29.99|27.79|0
1644434700000|2022-02-09 19:25:00|30.18|27.98|30.31|28.11|30.41|28.21|30.14|27.94|0
1644435000000|2022-02-09 19:30:00|30.33|28.13|30.37|28.17|30.41|28.21|30.1|27.9|0
1644435300000|2022-02-09 19:35:00|30.41|28.21|30.58|28.38|30.67|28.47|30.25|28.05|0
1644435600000|2022-02-09 19:40:00|30.56|28.36|30.44|28.24|30.6|28.4|30.29|28.09|0
1644435900000|2022-02-09 19:45:00|30.48|28.28|30.02|27.82|30.52|28.32|29.98|27.78|0
1644436200000|2022-02-09 19:50:00|30.06|27.86|29.95|27.75|30.25|28.05|29.76|27.56|0
1644436500000|2022-02-09 19:55:00|29.91|27.71|29.27|27.07|29.98|27.78|29.2|27|0
1644436800000|2022-02-09 20:00:00|29.24|27.04|29.2|27|29.35|27.15|28.54|26.34|0
1644437100000|2022-02-09 20:05:00|29.18|26.98|28.36|26.16|29.18|26.98|28.36|26.16|0
1644437400000|2022-02-09 20:10:00|28.57|26.37|28.43|26.23|28.94|26.74|28.43|26.23|0
1644437700000|2022-02-09 20:15:00|28.39|26.19|28.64|26.44|28.64|26.44|28|25.8|0
1644438000000|2022-02-09 20:20:00|28.68|26.48|29.01|26.81|29.08|26.88|28.57|26.37|0
1644438300000|2022-02-09 20:25:00|28.97|26.77|29.79|27.59|29.79|27.59|28.53|26.33|0
1644438600000|2022-02-09 20:30:00|29.65|27.45|30.43|28.23|30.43|28.23|29.65|27.45|0
1644438900000|2022-02-09 20:35:00|30.39|28.19|30.28|28.08|30.85|28.65|30.24|28.04|0
1644439200000|2022-02-09 20:40:00|30.31|28.11|29.56|27.36|30.35|28.15|28.93|26.73|0
1644439500000|2022-02-09 20:45:00|29.63|27.43|30.12|27.92|30.25|28.05|29.24|27.04|0
1644439800000|2022-02-09 20:50:00|30.2|28|29.95|27.75|30.93|28.73|29.71|27.51|0
1644440100000|2022-02-09 20:55:00|29.88|27.68|30.18|27.98|30.22|28.02|29.32|27.12|0
1644440400000|2022-02-09 21:00:00|30.1|27.9|29.76|27.56|30.1|27.9|29.61|27.41|0
1644440700000|2022-02-09 21:05:00|29.72|27.52|30.14|27.94|30.21|28.01|29.72|27.52|0
1644441000000|2022-02-09 21:10:00|30.1|27.9|30.37|28.17|30.44|28.24|30.06|27.86|0
1644441300000|2022-02-09 21:15:00|30.66|27.86|30.72|27.92|30.74|27.94|30.59|27.79|0
1644441600000|2022-02-09 21:20:00|30.74|27.94|31.28|28.48|31.28|28.48|30.7|27.9|0
1644441900000|2022-02-09 21:25:00|31.36|28.56|31.32|28.52|31.39|28.59|31.2|28.4|0
1644442200000|2022-02-09 21:30:00|31.28|28.48|31.16|28.36|31.28|28.48|31.12|28.32|0
1644442500000|2022-02-09 21:35:00|31.2|28.4|31.08|28.28|31.2|28.4|31.04|28.24|0
1644442800000|2022-02-09 21:40:00|31.04|28.24|31.04|28.24|31.16|28.36|31.04|28.24|0
1644443100000|2022-02-09 21:45:00|30.96|28.16|30.77|27.97|30.96|28.16|30.71|27.91|0
1644443400000|2022-02-09 21:50:00|30.69|27.89|30.81|28.01|30.96|28.16|30.69|27.89|0
1644443700000|2022-02-09 21:55:00|30.77|27.97|30.86|28.06|30.9|28.1|30.75|27.95|0
1644444000000|2022-02-09 22:00:00|30.87|28.07|30.86|28.06|30.89|28.09|30.83|28.03|0
1644444300000|2022-02-09 22:05:00|30.87|28.07|30.82|28.02|30.87|28.07|30.82|28.02|0
1644444600000|2022-02-09 22:10:00|30.86|28.06|30.86|28.06|30.87|28.07|30.83|28.03|0
1644444900000|2022-02-09 22:15:00|30.87|28.07|30.81|28.01|30.87|28.07|30.81|28.01|0
1644445200000|2022-02-09 22:20:00|30.8|28|30.8|28|30.8|28|30.78|27.98|0
1644445500000|2022-02-09 22:25:00|30.78|27.98|30.77|27.97|30.81|28.01|30.75|27.95|0
1644445800000|2022-02-09 22:30:00|30.78|27.98|30.79|27.99|30.79|27.99|30.78|27.98|0
1644446100000|2022-02-09 22:35:00|30.8|28|30.8|28|30.81|28.01|30.8|28|0
1644446400000|2022-02-09 22:40:00|30.81|28.01|30.83|28.03|30.83|28.03|30.8|28|0
1644446700000|2022-02-09 22:45:00|30.82|28.02|30.82|28.02|30.83|28.03|30.81|28.01|0
1644447000000|2022-02-09 22:50:00|30.81|28.01|30.84|28.04|30.85|28.05|30.81|28.01|0
1644447300000|2022-02-09 22:55:00|30.85|28.05|30.91|28.11|30.91|28.11|30.83|28.03|0
1644447600000|2022-02-09 23:00:00|31.12|28.32|30.89|28.09|31.12|28.32|30.68|27.88|0
1644447900000|2022-02-09 23:05:00|30.87|28.07|30.83|28.03|30.94|28.14|30.77|27.97|0
1644448200000|2022-02-09 23:10:00|30.88|28.08|30.79|27.99|30.94|28.14|30.77|27.97|0
1644448500000|2022-02-09 23:15:00|30.77|27.97|30.58|27.78|30.9|28.1|30.48|27.68|0
1644448800000|2022-02-09 23:20:00|30.56|27.76|30.6|27.8|30.6|27.8|30.41|27.61|0
1644449100000|2022-02-09 23:25:00|30.59|27.79|30.59|27.79|30.79|27.99|30.59|27.79|0
1644449400000|2022-02-09 23:30:00|30.63|27.83|30.36|27.56|30.63|27.83|30.29|27.49|0
1644449700000|2022-02-09 23:35:00|30.33|27.53|30.55|27.75|30.63|27.83|30.31|27.51|0
1644450000000|2022-02-09 23:40:00|30.63|27.83|30.17|27.37|30.63|27.83|30.15|27.35|0
1644450300000|2022-02-09 23:45:00|30.14|27.34|30.38|27.58|30.38|27.58|30.14|27.34|0
1644450600000|2022-02-09 23:50:00|30.36|27.56|30.21|27.41|30.36|27.56|30.06|27.26|0
1644450900000|2022-02-09 23:55:00|30.17|27.37|30.47|27.67|30.51|27.71|30.13|27.33|0
1644451200000|2022-02-10 00:00:00|30.51|27.71|30.45|27.65|30.59|27.79|30.21|27.41|0
1644451500000|2022-02-10 00:05:00|30.47|27.67|30.2|27.4|30.62|27.82|30.05|27.25|0
1644451800000|2022-02-10 00:10:00|30.28|27.48|29.98|27.18|30.32|27.52|29.94|27.14|0
1644452100000|2022-02-10 00:15:00|29.94|27.14|29.75|26.95|30.02|27.22|29.75|26.95|0
1644452400000|2022-02-10 00:20:00|29.77|26.97|30.11|27.31|30.11|27.31|29.75|26.95|0
1644452700000|2022-02-10 00:25:00|30.09|27.29|30.12|27.32|30.13|27.33|30.01|27.21|0
1644453000000|2022-02-10 00:30:00|30.14|27.34|30.01|27.21|30.28|27.48|29.97|27.17|0
1644453300000|2022-02-10 00:35:00|29.99|27.19|29.97|27.17|30.2|27.4|29.94|27.14|0
1644453600000|2022-02-10 00:40:00|30.01|27.21|29.93|27.13|30.08|27.28|29.9|27.1|0
1644453900000|2022-02-10 00:45:00|29.9|27.1|29.71|26.91|29.97|27.17|29.6|26.8|0
1644454200000|2022-02-10 00:50:00|29.67|26.87|29.45|26.65|29.71|26.91|29.45|26.65|0
1644454500000|2022-02-10 00:55:00|29.43|26.63|29.37|26.57|29.63|26.83|29.37|26.57|0
1644454800000|2022-02-10 01:00:00|29.39|26.59|29.29|26.5|29.45|26.65|29.14|26.36|0
1644455100000|2022-02-10 01:05:00|29.27|26.48|29.33|26.54|29.41|26.61|29.21|26.43|0
1644455400000|2022-02-10 01:10:00|29.31|26.52|29.25|26.47|29.37|26.57|29.06|26.29|0
1644455700000|2022-02-10 01:15:00|29.21|26.43|28.92|26.17|29.29|26.5|28.9|26.15|0
1644456000000|2022-02-10 01:20:00|28.9|26.15|29.11|26.34|29.21|26.43|28.9|26.15|0
1644456300000|2022-02-10 01:25:00|29.09|26.32|28.14|25.46|29.17|26.39|28.14|25.46|0
1644456600000|2022-02-10 01:30:00|28.11|25.43|27.81|25.16|28.11|25.43|27.55|24.92|0
1644456900000|2022-02-10 01:35:00|27.82|25.17|27.82|25.17|27.92|25.26|27.69|25.06|0
1644457200000|2022-02-10 01:40:00|27.86|25.21|27.91|25.26|28.03|25.36|27.86|25.21|0
1644457500000|2022-02-10 01:45:00|27.99|25.32|28.12|25.44|28.12|25.44|27.88|25.22|0
1644457800000|2022-02-10 01:50:00|28.14|25.46|27.91|25.25|28.21|25.53|27.91|25.25|0
1644458100000|2022-02-10 01:55:00|27.89|25.24|27.99|25.32|27.99|25.32|27.8|25.15|0
1644458400000|2022-02-10 02:00:00|27.95|25.29|27.72|25.08|28.02|25.35|27.69|25.05|0
1644458700000|2022-02-10 02:05:00|27.74|25.1|27.72|25.08|27.91|25.25|27.72|25.08|0
1644459000000|2022-02-10 02:10:00|27.76|25.12|27.8|25.15|27.91|25.25|27.68|25.05|0
1644459300000|2022-02-10 02:15:00|27.76|25.11|27.76|25.11|27.91|25.25|27.72|25.08|0
1644459600000|2022-02-10 02:20:00|27.72|25.08|27.68|25.05|27.76|25.11|27.68|25.05|0
1644459900000|2022-02-10 02:25:00|27.46|25.04|27.64|25.01|27.68|25.04|27.46|24.84|0
1644460200000|2022-02-10 02:30:00|27.68|25.04|27.6|24.98|27.68|25.04|27.6|24.98|0
1644460500000|2022-02-10 02:35:00|27.64|25.01|27.98|25.31|28.01|25.35|27.64|25.01|0
1644460800000|2022-02-10 02:40:00|27.94|25.28|27.86|25.21|27.98|25.31|27.84|25.19|0
1644461100000|2022-02-10 02:45:00|27.9|25.24|27.9|25.24|28.01|25.34|27.88|25.23|0
1644461400000|2022-02-10 02:50:00|27.94|25.28|27.79|25.14|27.94|25.28|27.75|25.11|0
1644461700000|2022-02-10 02:55:00|27.75|25.11|27.75|25.1|27.82|25.17|27.71|25.07|0
1644462000000|2022-02-10 03:00:00|27.71|25.07|27.67|25.04|27.78|25.14|27.56|24.94|0
1644462300000|2022-02-10 03:05:00|27.71|25.07|27.52|24.9|27.75|25.1|27.52|24.9|0
1644462600000|2022-02-10 03:10:00|27.56|24.93|27.67|25.03|27.67|25.03|27.52|24.9|0
1644462900000|2022-02-10 03:15:00|27.71|25.07|27.78|25.13|27.82|25.17|27.67|25.03|0
1644463200000|2022-02-10 03:20:00|27.76|25.12|27.89|25.23|27.89|25.23|27.74|25.1|0
1644463500000|2022-02-10 03:25:00|27.85|25.2|27.93|25.27|27.93|25.27|27.82|25.17|0
1644463800000|2022-02-10 03:30:00|27.96|25.3|28.08|25.4|28.11|25.44|27.81|25.17|0
1644464100000|2022-02-10 03:35:00|28.11|25.44|28.15|25.47|28.15|25.47|28.04|25.37|0
1644464400000|2022-02-10 03:40:00|28.13|25.45|28|25.33|28.15|25.47|28|25.33|0
1644464700000|2022-02-10 03:45:00|28.02|25.35|28.07|25.4|28.11|25.43|28|25.33|0
1644465000000|2022-02-10 03:50:00|28.05|25.38|27.98|25.31|28.07|25.4|27.86|25.21|0
1644465300000|2022-02-10 03:55:00|28|25.33|28.07|25.4|28.15|25.46|28|25.33|0
1644465600000|2022-02-10 04:00:00|28.05|25.38|28.03|25.36|28.14|25.46|27.99|25.33|0
1644465900000|2022-02-10 04:05:00|27.99|25.33|28.03|25.36|28.03|25.36|27.96|25.29|0
1644466200000|2022-02-10 04:10:00|28.01|25.34|28.03|25.36|28.14|25.46|28.01|25.34|0
1644466500000|2022-02-10 04:15:00|28.05|25.38|28.22|25.53|28.23|25.54|28.03|25.36|0
1644466800000|2022-02-10 04:20:00|28.23|25.54|28.25|25.56|28.29|25.6|28.14|25.46|0
1644467100000|2022-02-10 04:25:00|28.29|25.6|28.36|25.66|28.36|25.66|28.25|25.56|0
1644467400000|2022-02-10 04:30:00|28.34|25.64|28.36|25.66|28.36|25.66|28.29|25.59|0
1644467700000|2022-02-10 04:35:00|28.32|25.63|28.32|25.63|28.36|25.66|28.25|25.56|0
1644468000000|2022-02-10 04:40:00|28.34|25.64|28.32|25.62|28.34|25.64|28.25|25.56|0
1644468300000|2022-02-10 04:45:00|28.28|25.59|28.13|25.45|28.28|25.59|28.13|25.45|0
1644468600000|2022-02-10 04:50:00|28.17|25.49|28.24|25.55|28.24|25.55|28.17|25.49|0
1644468900000|2022-02-10 04:55:00|28.28|25.59|28.24|25.55|28.36|25.66|28.24|25.55|0
1644469200000|2022-02-10 05:00:00|28.21|25.52|28.96|26.2|28.96|26.2|28.17|25.48|0
1644469500000|2022-02-10 05:05:00|28.94|26.19|28.88|26.13|28.96|26.2|28.88|26.13|0
1644469800000|2022-02-10 05:10:00|28.92|26.17|28.96|26.2|29|26.24|28.92|26.17|0
1644470100000|2022-02-10 05:15:00|28.92|26.17|28.96|26.2|28.96|26.2|28.88|26.13|0
1644470400000|2022-02-10 05:20:00|28.98|26.22|28.96|26.2|29|26.24|28.9|26.15|0
1644470700000|2022-02-10 05:25:00|28.92|26.17|28.84|26.09|28.96|26.2|28.8|26.06|0
1644471000000|2022-02-10 05:30:00|28.88|26.13|28.76|26.02|28.96|26.2|28.76|26.02|0
1644471300000|2022-02-10 05:35:00|28.78|26.04|28.69|25.95|28.8|26.06|28.69|25.95|0
1644471600000|2022-02-10 05:40:00|28.65|25.92|28.72|25.99|28.76|26.02|28.51|25.8|0
1644471900000|2022-02-10 05:45:00|28.69|25.95|28.78|26.04|28.8|26.06|28.69|25.95|0
1644472200000|2022-02-10 05:50:00|28.8|26.06|28.64|25.92|28.8|26.06|28.64|25.92|0
1644472500000|2022-02-10 05:55:00|28.68|25.95|29.3|26.51|29.3|26.51|28.68|25.95|0
1644472800000|2022-02-10 06:00:00|29.41|26.61|29.59|26.79|29.59|26.79|29.3|26.51|0
1644473100000|2022-02-10 06:05:00|29.61|26.81|29.27|26.48|29.63|26.83|29.27|26.48|0
1644473400000|2022-02-10 06:10:00|29.29|26.5|29.67|26.87|29.67|26.87|29.25|26.47|0
1644473700000|2022-02-10 06:15:00|29.65|26.85|29.55|26.75|29.67|26.87|29.52|26.72|0
1644474000000|2022-02-10 06:20:00|29.53|26.73|29.81|27.01|29.81|27.01|29.52|26.72|0
1644474300000|2022-02-10 06:25:00|29.85|27.05|29.68|26.88|29.85|27.05|29.66|26.86|0
1644474600000|2022-02-10 06:30:00|29.7|26.9|29.74|26.94|29.81|27.01|29.66|26.86|0
1644474900000|2022-02-10 06:35:00|29.75|26.95|31.35|28.55|31.35|28.55|29.7|26.9|0
1644475200000|2022-02-10 06:40:00|31.37|28.57|31.39|28.59|31.47|28.67|31.24|28.44|0
1644475500000|2022-02-10 06:45:00|31.35|28.55|31.24|28.44|31.37|28.57|31.2|28.4|0
1644475800000|2022-02-10 06:50:00|31.22|28.42|31.01|28.21|31.27|28.47|31.01|28.21|0
1644476100000|2022-02-10 06:55:00|31|28.2|31.12|28.32|31.16|28.36|30.93|28.13|0
1644476400000|2022-02-10 07:00:00|31.04|28.24|30.77|27.97|31.04|28.24|30.66|27.86|0
1644476700000|2022-02-10 07:05:00|30.79|27.99|30.75|27.95|30.79|27.99|30.58|27.78|0
1644477000000|2022-02-10 07:10:00|30.77|27.97|30.83|28.03|30.92|28.12|30.72|27.92|0
1644477300000|2022-02-10 07:15:00|30.85|28.05|30.73|27.93|30.92|28.12|30.7|27.9|0
1644477600000|2022-02-10 07:20:00|30.77|27.97|30.86|28.06|30.86|28.06|30.71|27.91|0
1644477900000|2022-02-10 07:25:00|30.85|28.05|30.88|28.08|30.92|28.12|30.77|27.97|0
1644478200000|2022-02-10 07:30:00|30.92|28.12|31|28.2|31.07|28.27|30.73|27.93|0
1644478500000|2022-02-10 07:35:00|30.96|28.16|30.86|28.06|30.99|28.19|30.78|27.98|0
1644478800000|2022-02-10 07:40:00|30.88|28.08|30.92|28.12|30.92|28.12|30.75|27.95|0
1644479100000|2022-02-10 07:45:00|30.99|28.19|31.07|28.27|31.14|28.34|30.92|28.12|0
1644479400000|2022-02-10 07:50:00|31.05|28.25|31.22|28.42|31.34|28.54|31.03|28.23|0
1644479700000|2022-02-10 07:55:00|31.26|28.46|31.49|28.69|31.53|28.73|31.14|28.34|0
1644480000000|2022-02-10 08:00:00|31.51|28.71|31.41|28.61|31.91|29.11|31.26|28.46|0
1644480300000|2022-02-10 08:05:00|31.15|28.95|30.92|28.72|31.19|28.99|30.88|28.68|0
1644480600000|2022-02-10 08:10:00|30.99|28.79|31.57|29.37|31.65|29.45|30.93|28.73|0
1644480900000|2022-02-10 08:15:00|31.55|29.35|30.72|28.52|31.57|29.37|30.68|28.48|0
1644481200000|2022-02-10 08:20:00|30.7|28.5|30.87|28.67|31.03|28.83|30.23|28.03|0
1644481500000|2022-02-10 08:25:00|30.84|28.64|30.34|28.14|30.87|28.67|30.19|27.99|0
1644481800000|2022-02-10 08:30:00|30.32|28.12|30.23|28.03|30.6|28.4|30.19|27.99|0
1644482100000|2022-02-10 08:35:00|30.26|28.06|30.38|28.18|30.57|28.37|30.15|27.95|0
1644482400000|2022-02-10 08:40:00|30.36|28.16|29.77|27.57|30.49|28.29|29.57|27.37|0
1644482700000|2022-02-10 08:45:00|29.7|27.5|29.88|27.68|30.03|27.83|29.55|27.35|0
1644483000000|2022-02-10 08:50:00|29.85|27.65|29.77|27.57|29.96|27.76|29.7|27.5|0
1644483300000|2022-02-10 08:55:00|29.81|27.61|29.55|27.35|29.92|27.72|29.47|27.27|0
1644483600000|2022-02-10 09:00:00|29.53|27.33|30.03|27.83|30.08|27.88|29.25|27.05|0
1644483900000|2022-02-10 09:05:00|30.04|27.84|30.03|27.83|30.29|28.09|30.01|27.81|0
1644484200000|2022-02-10 09:10:00|30.06|27.86|30.21|28.01|30.36|28.16|29.97|27.77|0
1644484500000|2022-02-10 09:15:00|30.17|27.97|30.06|27.86|30.25|28.05|29.99|27.79|0
1644484800000|2022-02-10 09:20:00|30.1|27.9|29.95|27.75|30.17|27.97|29.87|27.67|0
1644485100000|2022-02-10 09:25:00|29.91|27.71|30.36|28.16|30.36|28.16|29.91|27.71|0
1644485400000|2022-02-10 09:30:00|30.4|28.2|30.32|28.12|30.49|28.29|30.28|28.08|0
1644485700000|2022-02-10 09:35:00|30.36|28.16|30.19|27.99|30.62|28.42|30.17|27.97|0
1644486000000|2022-02-10 09:40:00|30.09|27.89|30.2|28|30.24|28.04|30.06|27.86|0
1644486300000|2022-02-10 09:45:00|30.24|28.04|29.98|27.78|30.24|28.04|29.83|27.63|0
1644486600000|2022-02-10 09:50:00|29.94|27.74|30.16|27.96|30.28|28.08|29.94|27.74|0
1644486900000|2022-02-10 09:55:00|30.2|28|30.16|27.96|30.43|28.23|30.13|27.93|0
1644487200000|2022-02-10 10:00:00|30.18|27.98|29.94|27.74|30.31|28.11|29.79|27.59|0
1644487500000|2022-02-10 10:05:00|29.97|27.77|30.01|27.81|30.01|27.81|29.68|27.48|0
1644487800000|2022-02-10 10:10:00|30.05|27.85|30.16|27.96|30.22|28.02|29.94|27.74|0
1644488100000|2022-02-10 10:15:00|30.18|27.98|30.23|28.03|30.35|28.15|30.16|27.96|0
1644488400000|2022-02-10 10:20:00|30.21|28.01|30.02|27.82|30.23|28.03|30.01|27.81|0
1644488700000|2022-02-10 10:25:00|30.01|27.81|30.19|27.99|30.23|28.03|29.97|27.77|0
1644489000000|2022-02-10 10:30:00|30.21|28.01|30.15|27.95|30.38|28.18|30.15|27.95|0
1644489300000|2022-02-10 10:35:00|30.19|27.99|30.57|28.37|30.57|28.37|30.19|27.99|0
1644489600000|2022-02-10 10:40:00|30.53|28.33|30.53|28.33|30.61|28.41|30.38|28.18|0
1644489900000|2022-02-10 10:45:00|30.57|28.37|30.68|28.48|30.68|28.48|30.45|28.25|0
1644490200000|2022-02-10 10:50:00|30.76|28.56|30.75|28.55|30.85|28.65|30.75|28.55|0
1644490500000|2022-02-10 10:55:00|30.73|28.53|30.83|28.63|30.83|28.63|30.6|28.4|0
1644490800000|2022-02-10 11:00:00|30.87|28.67|30.87|28.67|31|28.8|30.79|28.59|0
1644491100000|2022-02-10 11:05:00|30.79|28.59|30.64|28.44|30.88|28.68|30.49|28.29|0
1644491400000|2022-02-10 11:10:00|30.65|28.45|30.86|28.66|30.96|28.76|30.65|28.45|0
1644491700000|2022-02-10 11:15:00|30.83|28.63|30.86|28.66|31.02|28.82|30.79|28.59|0
1644492000000|2022-02-10 11:20:00|30.88|28.68|30.9|28.7|31.02|28.82|30.86|28.66|0
1644492300000|2022-02-10 11:25:00|30.94|28.74|30.86|28.66|31.01|28.81|30.82|28.62|0
1644492600000|2022-02-10 11:30:00|30.84|28.64|30.82|28.62|30.88|28.68|30.71|28.51|0
1644492900000|2022-02-10 11:35:00|30.84|28.64|30.78|28.58|31.01|28.81|30.71|28.51|0
1644493200000|2022-02-10 11:40:00|30.76|28.56|30.63|28.43|30.82|28.62|30.59|28.39|0
1644493500000|2022-02-10 11:45:00|30.59|28.39|30.55|28.35|30.7|28.5|30.36|28.16|0
1644493800000|2022-02-10 11:50:00|30.59|28.39|30.47|28.27|30.59|28.39|30.25|28.05|0
1644494100000|2022-02-10 11:55:00|30.45|28.25|30.47|28.27|30.51|28.31|30.28|28.08|0
1644494400000|2022-02-10 12:00:00|30.43|28.23|30.74|28.54|30.79|28.59|30.43|28.23|0
1644494700000|2022-02-10 12:05:00|30.76|28.56|31.08|28.88|31.08|28.88|30.76|28.56|0
1644495000000|2022-02-10 12:10:00|31.04|28.84|31.27|29.07|31.35|29.15|31|28.8|0
1644495300000|2022-02-10 12:15:00|31.31|29.11|31.23|29.03|31.46|29.26|31.19|28.99|0
1644495600000|2022-02-10 12:20:00|31.46|29.26|31.46|29.26|31.54|29.34|31.39|29.19|0
1644495900000|2022-02-10 12:25:00|31.42|29.22|31.23|29.03|31.44|29.24|31.17|28.97|0
1644496200000|2022-02-10 12:30:00|31.27|29.07|31.23|29.03|31.31|29.11|31.07|28.87|0
1644496500000|2022-02-10 12:35:00|31.19|28.99|31.23|29.03|31.34|29.14|31.11|28.91|0
1644496800000|2022-02-10 12:40:00|31.19|28.99|31.11|28.91|31.23|29.03|31.07|28.87|0
1644497100000|2022-02-10 12:45:00|31.07|28.87|31.42|29.22|31.46|29.26|31.07|28.87|0
1644497400000|2022-02-10 12:50:00|31.43|29.23|31.53|29.33|31.69|29.49|31.42|29.22|0
1644497700000|2022-02-10 12:55:00|31.57|29.37|31.57|29.37|31.76|29.56|31.38|29.18|0
1644498000000|2022-02-10 13:00:00|31.69|29.49|31.96|29.76|32|29.8|31.49|29.29|0
1644498300000|2022-02-10 13:05:00|32|29.8|32.71|30.51|32.71|30.51|31.96|29.76|0
1644498600000|2022-02-10 13:10:00|32.67|30.47|32.07|29.87|32.67|30.47|32.03|29.83|0
1644498900000|2022-02-10 13:15:00|32.03|29.83|31.91|29.71|32.19|29.99|31.91|29.71|0
1644499200000|2022-02-10 13:20:00|31.88|29.68|31.68|29.48|31.95|29.75|31.45|29.25|0
1644499500000|2022-02-10 13:25:00|31.72|29.52|31.68|29.48|31.76|29.56|31.42|29.22|0
1644499800000|2022-02-10 13:30:00|31.72|29.52|26.65|24.45|31.72|29.52|25.82|23.62|0
1644500100000|2022-02-10 13:35:00|26.52|24.32|28.34|26.14|28.34|26.14|25.45|23.25|0
1644500400000|2022-02-10 13:40:00|28.44|26.24|27.19|24.99|28.48|26.28|26.98|24.78|0
1644500700000|2022-02-10 13:45:00|27.05|24.85|26.34|24.14|27.43|25.23|26.28|24.08|0
1644501000000|2022-02-10 13:50:00|26.38|24.18|26.61|24.41|27.02|24.82|26.19|23.99|0
1644501300000|2022-02-10 13:55:00|26.54|24.34|26.64|24.44|27.19|24.99|26.54|24.34|0
1644501600000|2022-02-10 14:00:00|26.58|24.38|24.69|22.49|26.61|24.41|24.53|22.33|0
1644501900000|2022-02-10 14:05:00|24.78|22.58|24.86|22.66|25.52|23.32|24.13|21.93|0
1644502200000|2022-02-10 14:10:00|24.89|22.69|24.46|22.26|26.75|24.55|24.09|21.89|0
1644502500000|2022-02-10 14:15:00|24.51|22.31|24.98|22.78|25.11|22.91|24.51|22.31|0
1644502800000|2022-02-10 14:20:00|24.95|22.75|24.89|22.69|25.08|22.88|24.57|22.37|0
1644503100000|2022-02-10 14:25:00|24.85|22.65|24.69|22.49|25.24|23.04|24.44|22.24|0
1644503400000|2022-02-10 14:30:00|24.73|22.53|25.91|23.71|26.28|24.08|24.69|22.49|0
1644503700000|2022-02-10 14:35:00|25.95|23.75|27.99|25.79|28.13|25.93|25.78|23.58|0
1644504000000|2022-02-10 14:40:00|28.09|25.89|27.74|25.54|28.23|26.03|26.92|24.72|0
1644504300000|2022-02-10 14:45:00|27.91|25.71|27.73|25.53|28.19|25.99|27.29|25.09|0
1644504600000|2022-02-10 14:50:00|27.8|25.6|28.87|26.67|29.74|27.54|27.67|25.47|0
1644504900000|2022-02-10 14:55:00|28.9|26.7|28.87|26.67|29.45|27.25|28.65|26.45|0
1644505200000|2022-02-10 15:00:00|28.97|26.77|31.65|29.45|31.65|29.45|28.72|26.52|0
1644505500000|2022-02-10 15:05:00|31.45|29.25|29.5|27.3|31.45|29.25|28.58|26.38|0
1644505800000|2022-02-10 15:10:00|29.61|27.41|28.72|26.52|29.83|27.63|28.58|26.38|0
1644506100000|2022-02-10 15:15:00|28.69|26.49|28.68|26.48|29.12|26.92|28.29|26.09|0
1644506400000|2022-02-10 15:20:00|28.72|26.52|28.72|26.52|29.15|26.95|28.18|25.98|0
1644506700000|2022-02-10 15:25:00|28.57|26.37|29.04|26.84|29.23|27.03|28.43|26.23|0
1644507000000|2022-02-10 15:30:00|29.19|26.99|28.89|26.69|29.85|27.65|28.75|26.55|0
1644507300000|2022-02-10 15:35:00|29|26.8|30.8|28.6|30.8|28.6|28.71|26.51|0
1644507600000|2022-02-10 15:40:00|30.84|28.64|29.95|27.75|31.74|29.54|29.5|27.3|0
1644507900000|2022-02-10 15:45:00|29.88|27.68|30.34|28.14|30.41|28.21|28.91|26.71|0
1644508200000|2022-02-10 15:50:00|30.26|28.06|27.98|25.78|30.3|28.1|27.76|25.56|0
1644508500000|2022-02-10 15:55:00|27.94|25.74|27.62|25.42|28.05|25.85|27.1|24.9|0
1644508800000|2022-02-10 16:00:00|27.58|25.38|28.81|26.61|29.19|26.99|26.54|24.34|0
1644509100000|2022-02-10 16:05:00|28.7|26.5|29.72|27.52|30.09|27.89|28.41|26.21|0
1644509400000|2022-02-10 16:10:00|29.76|27.56|28.41|26.21|29.76|27.56|28.37|26.17|0
1644509700000|2022-02-10 16:15:00|28.45|26.25|28.35|26.15|29.24|27.04|28.05|25.85|0
1644510000000|2022-02-10 16:20:00|28.41|26.21|29.15|26.95|29.22|27.02|27.88|25.68|0
1644510300000|2022-02-10 16:25:00|29.04|26.84|29.11|26.91|29.44|27.24|28.63|26.43|0
1644510600000|2022-02-10 16:30:00|29.04|26.84|28.23|26.03|29.04|26.84|27.6|25.4|0
1644510900000|2022-02-10 16:35:00|28.2|26|28.52|26.32|28.77|26.57|28.2|26|0
1644511200000|2022-02-10 16:40:00|28.48|26.28|29.71|27.51|29.71|27.51|28.44|26.24|0
1644511500000|2022-02-10 16:45:00|29.76|27.56|29.21|27.01|31.24|29.04|29.17|26.97|0
1644511800000|2022-02-10 16:50:00|29.17|26.97|29.06|26.86|29.47|27.27|28.92|26.72|0
1644512100000|2022-02-10 16:55:00|29.03|26.83|29.58|27.38|29.73|27.53|29.03|26.83|0
1644512400000|2022-02-10 17:00:00|29.65|27.45|29.23|27.03|29.65|27.45|28.88|26.68|0
1644512700000|2022-02-10 17:05:00|29.26|27.06|29.34|27.14|29.74|27.54|28.94|26.74|0
1644513000000|2022-02-10 17:10:00|29.3|27.1|29.56|27.36|29.74|27.54|29.3|27.1|0
1644513300000|2022-02-10 17:15:00|29.52|27.32|29.81|27.61|30.04|27.84|29.01|26.81|0
1644513600000|2022-02-10 17:20:00|29.74|27.54|29.92|27.72|30.26|28.06|29.7|27.5|0
1644513900000|2022-02-10 17:25:00|29.89|27.69|29.85|27.65|30.07|27.87|29.74|27.54|0
1644514200000|2022-02-10 17:30:00|29.89|27.69|28.97|26.77|30.41|28.21|28.86|26.66|0
1644514500000|2022-02-10 17:35:00|29.15|26.95|29.73|27.53|29.81|27.61|29.11|26.91|0
1644514800000|2022-02-10 17:40:00|29.7|27.5|29.51|27.31|29.92|27.72|29.29|27.09|0
1644515100000|2022-02-10 17:45:00|29.59|27.39|26.31|24.11|29.66|27.46|25.54|23.34|0
1644515400000|2022-02-10 17:50:00|26.27|24.07|26.73|24.53|27.07|24.87|25.15|22.95|0
1644515700000|2022-02-10 17:55:00|26.69|24.49|28.07|25.87|28.8|26.6|26.66|24.46|0
1644516000000|2022-02-10 18:00:00|27.9|25.7|28.55|26.35|28.65|26.45|27.35|25.15|0
1644516300000|2022-02-10 18:05:00|28.28|26.08|28.39|26.19|28.96|26.76|28.07|25.87|0
1644516600000|2022-02-10 18:10:00|28.56|26.36|28.07|25.87|28.74|26.54|27.79|25.59|0
1644516900000|2022-02-10 18:15:00|27.9|25.7|26|23.8|27.93|25.73|25.87|23.67|0
1644517200000|2022-02-10 18:20:00|25.9|23.7|27.81|25.61|28.38|26.18|25.88|23.68|0
1644517500000|2022-02-10 18:25:00|27.78|25.58|26.4|24.2|27.95|25.75|26.4|24.2|0
1644517800000|2022-02-10 18:30:00|26.37|24.17|25.41|23.21|26.87|24.67|25.41|23.21|0
1644518100000|2022-02-10 18:35:00|25.47|23.27|27.15|24.95|27.5|25.3|25.22|23.02|0
1644518400000|2022-02-10 18:40:00|27.11|24.91|25.48|23.28|27.79|25.59|24.92|22.72|0
1644518700000|2022-02-10 18:45:00|25.36|23.16|25.19|22.99|25.78|23.58|24.92|22.72|0
1644519000000|2022-02-10 18:50:00|25.33|23.13|25.04|22.84|25.52|23.32|24.85|22.65|0
1644519300000|2022-02-10 18:55:00|25.14|22.94|25.81|23.61|25.89|23.69|24.69|22.49|0
1644519600000|2022-02-10 19:00:00|26.04|23.84|24.82|22.62|26.27|24.07|24.82|22.62|0
1644519900000|2022-02-10 19:05:00|24.85|22.65|24.75|22.55|25.01|22.81|24.16|21.96|0
1644520200000|2022-02-10 19:10:00|24.91|22.71|24.1|21.9|24.94|22.74|23.92|21.72|0
1644520500000|2022-02-10 19:15:00|24.05|21.85|22.56|20.41|24.07|21.87|22.53|20.38|0
1644520800000|2022-02-10 19:20:00|22.62|20.47|25.16|22.96|25.16|22.96|22.62|20.47|0
1644521100000|2022-02-10 19:25:00|24.61|22.41|25.24|23.04|25.65|23.45|24.58|22.38|0
1644521400000|2022-02-10 19:30:00|25.21|23.01|25.33|23.13|25.75|23.55|24.97|22.77|0
1644521700000|2022-02-10 19:35:00|25.46|23.26|25.52|23.32|26.3|24.1|25.01|22.81|0
1644522000000|2022-02-10 19:40:00|25.57|23.37|25.36|23.16|26.43|24.23|25.27|23.07|0
1644522300000|2022-02-10 19:45:00|25.46|23.26|24.73|22.53|26.17|23.97|24.73|22.53|0
1644522600000|2022-02-10 19:50:00|24.92|22.72|24|21.8|25.07|22.87|23.81|21.61|0
1644522900000|2022-02-10 19:55:00|23.96|21.76|23.99|21.79|24.48|22.28|23.65|21.45|0
1644523200000|2022-02-10 20:00:00|24.11|21.91|24.17|21.97|24.38|22.18|23.27|21.07|0
1644523500000|2022-02-10 20:05:00|24.26|22.06|24.94|22.74|25.04|22.84|24.02|21.82|0
1644523800000|2022-02-10 20:10:00|24.98|22.78|25.01|22.81|25.51|23.31|24.69|22.49|0
1644524100000|2022-02-10 20:15:00|24.85|22.65|24.38|22.18|25.67|23.47|24.26|22.06|0
1644524400000|2022-02-10 20:20:00|24.41|22.21|24.53|22.33|24.85|22.65|23.71|21.51|0
1644524700000|2022-02-10 20:25:00|24.5|22.3|24.04|21.84|24.94|22.74|24.04|21.84|0
1644525000000|2022-02-10 20:30:00|23.95|21.75|22.65|20.49|23.95|21.75|22.59|20.44|0
1644525300000|2022-02-10 20:35:00|22.68|20.52|24.29|22.09|24.68|22.48|22.2|20.09|0
1644525600000|2022-02-10 20:40:00|24.38|22.18|23.56|21.36|24.59|22.39|23.33|21.13|0
1644525900000|2022-02-10 20:45:00|23.47|21.27|22.85|20.67|23.56|21.36|22.28|20.15|0
1644526200000|2022-02-10 20:50:00|22.76|20.59|23.5|21.3|24.18|21.98|22.22|20.1|0
1644526500000|2022-02-10 20:55:00|23.62|21.42|23.58|21.38|25.43|23.23|23.44|21.24|0
1644526800000|2022-02-10 21:00:00|23.74|21.54|23.82|21.62|24.78|22.58|23.58|21.38|0
1644527100000|2022-02-10 21:05:00|23.88|21.68|24.03|21.83|24.3|22.1|23.82|21.62|0
1644527400000|2022-02-10 21:10:00|23.97|21.77|23.61|21.41|24|21.8|23.31|21.11|0
1644527700000|2022-02-10 21:15:00|23.54|21.3|23.12|20.92|23.57|21.32|23.04|20.85|0
1644528000000|2022-02-10 21:20:00|23.1|20.9|22.8|20.62|23.1|20.9|22.67|20.52|0
1644528300000|2022-02-10 21:25:00|22.73|20.57|23.24|21.03|23.29|21.07|22.7|20.54|0
1644528600000|2022-02-10 21:30:00|23.32|21.1|23.28|21.07|23.57|21.32|23.13|20.93|0
1644528900000|2022-02-10 21:35:00|23.32|21.1|23.41|21.18|23.55|21.31|23.22|21.01|0
1644529200000|2022-02-10 21:40:00|23.44|21.21|23.13|20.93|23.5|21.26|23.1|20.9|0
1644529500000|2022-02-10 21:45:00|23.19|20.98|23.47|21.23|23.5|21.26|23|20.81|0
1644529800000|2022-02-10 21:50:00|23.48|21.25|23.72|21.46|23.72|21.46|23.34|21.12|0
1644530100000|2022-02-10 21:55:00|23.69|21.43|23.92|21.64|23.97|21.69|23.65|21.4|0
1644530400000|2022-02-10 22:00:00|23.91|21.63|23.87|21.6|23.93|21.65|23.74|21.48|0
1644530700000|2022-02-10 22:05:00|23.88|21.61|23.86|21.59|23.88|21.61|23.85|21.58|0
1644531000000|2022-02-10 22:10:00|23.85|21.58|23.84|21.57|23.85|21.58|23.83|21.56|0
1644531300000|2022-02-10 22:15:00|23.85|21.58|23.77|21.51|23.85|21.58|23.77|21.5|0
1644531600000|2022-02-10 22:20:00|23.79|21.53|23.77|21.5|23.79|21.53|23.76|21.49|0
1644531900000|2022-02-10 22:25:00|23.74|21.51|23.76|21.5|23.77|21.51|23.74|21.48|0
1644532200000|2022-02-10 22:30:00|23.75|21.49|23.74|21.48|23.78|21.51|23.68|21.42|0
1644532500000|2022-02-10 22:35:00|23.75|21.49|23.81|21.54|23.84|21.57|23.75|21.49|0
1644532800000|2022-02-10 22:40:00|23.83|21.56|23.79|21.53|23.83|21.56|23.78|21.51|0
1644533100000|2022-02-10 22:45:00|23.74|21.52|23.79|21.53|23.79|21.53|23.74|21.48|0
1644533400000|2022-02-10 22:50:00|23.8|21.54|23.8|21.53|23.83|21.56|23.8|21.53|0
1644533700000|2022-02-10 22:55:00|23.81|21.54|23.72|21.46|23.86|21.58|23.72|21.46|0
1644534000000|2022-02-10 23:00:00|23.82|21.56|23.64|21.39|24.05|21.76|23.33|21.11|0
1644534300000|2022-02-10 23:05:00|23.67|21.42|23.46|21.23|23.95|21.67|23.45|21.22|0
1644534600000|2022-02-10 23:10:00|23.53|21.29|23.92|21.64|23.97|21.68|23.51|21.27|0
1644534900000|2022-02-10 23:15:00|23.95|21.67|24.24|21.93|24.3|21.99|23.86|21.58|0
1644535200000|2022-02-10 23:20:00|24.27|21.96|23.92|21.64|24.27|21.96|23.89|21.61|0
1644535500000|2022-02-10 23:25:00|23.89|21.61|23.38|21.16|24|21.71|23.29|21.07|0
1644535800000|2022-02-10 23:30:00|23.35|21.13|23.01|20.82|23.45|21.21|22.89|20.71|0
1644536100000|2022-02-10 23:35:00|23.03|20.83|23.06|20.86|23.15|20.94|22.74|20.57|0
1644536400000|2022-02-10 23:40:00|23.01|20.82|22.92|20.73|23.06|20.86|22.7|20.54|0
1644536700000|2022-02-10 23:45:00|22.95|20.76|23.1|20.9|23.13|20.93|22.86|20.68|0
1644537000000|2022-02-10 23:50:00|23.08|20.89|22.87|20.69|23.19|20.98|22.85|20.68|0
1644537300000|2022-02-10 23:55:00|22.88|20.7|22.64|20.48|22.88|20.7|22.49|20.35|0
1644537600000|2022-02-11 00:00:00|22.68|20.52|22.23|20.11|22.76|20.59|22.23|20.11|0
1644537900000|2022-02-11 00:05:00|22.22|20.1|22.64|20.48|22.64|20.48|22.17|20.06|0
1644538200000|2022-02-11 00:10:00|22.67|20.51|22.32|20.19|22.67|20.51|22.3|20.18|0
1644538500000|2022-02-11 00:15:00|22.33|20.21|22.01|19.91|22.36|20.23|21.92|19.83|0
1644538800000|2022-02-11 00:20:00|22.02|19.92|21.45|19.4|22.09|19.99|21.36|19.33|0
1644539100000|2022-02-11 00:25:00|21.53|19.48|21.52|19.47|21.65|19.59|21.42|19.38|0
1644539400000|2022-02-11 00:30:00|21.48|19.43|21.77|19.69|21.8|19.72|21.48|19.43|0
1644539700000|2022-02-11 00:35:00|21.8|19.72|21.77|19.69|21.88|19.8|21.71|19.64|0
1644540000000|2022-02-11 00:40:00|21.74|19.67|21.62|19.56|21.94|19.85|21.62|19.56|0
1644540300000|2022-02-11 00:45:00|21.65|19.59|21.94|19.85|21.97|19.88|21.59|19.53|0
1644540600000|2022-02-11 00:50:00|21.97|19.88|21.64|19.58|22|19.9|21.64|19.58|0
1644540900000|2022-02-11 00:55:00|21.67|19.61|22.04|19.94|22.06|19.96|21.62|19.56|0
1644541200000|2022-02-11 01:00:00|22|19.9|21.95|19.86|22.03|19.93|21.7|19.64|0
1644541500000|2022-02-11 01:05:00|21.92|19.83|21.47|19.42|21.92|19.83|21.47|19.42|0
1644541800000|2022-02-11 01:10:00|21.48|19.43|21.52|19.47|21.58|19.53|21.23|19.21|0
1644542100000|2022-02-11 01:15:00|21.55|19.5|22.29|20.17|22.47|20.33|21.55|19.5|0
1644542400000|2022-02-11 01:20:00|22.32|20.19|22.21|20.1|22.47|20.33|22.2|20.09|0
1644542700000|2022-02-11 01:25:00|22.23|20.11|22.3|20.18|23.02|20.83|21.7|19.63|0
1644543000000|2022-02-11 01:30:00|22.29|20.17|22.62|20.46|22.62|20.46|22.11|20|0
1644543300000|2022-02-11 01:35:00|22.65|20.49|22.68|20.52|22.74|20.57|22.56|20.41|0
1644543600000|2022-02-11 01:40:00|22.71|20.55|22.72|20.56|22.98|20.79|22.71|20.54|0
1644543900000|2022-02-11 01:45:00|22.71|20.54|22.43|20.3|22.74|20.57|22.43|20.3|0
1644544200000|2022-02-11 01:50:00|22.42|20.28|22.63|20.47|22.74|20.57|22.4|20.27|0
1644544500000|2022-02-11 01:55:00|22.7|20.54|22.37|20.24|22.7|20.54|22.25|20.13|0
1644544800000|2022-02-11 02:00:00|22.34|20.21|22.15|20.04|22.46|20.32|22.15|20.04|0
1644545100000|2022-02-11 02:05:00|22.13|20.02|22.09|19.98|22.23|20.12|22.07|19.97|0
1644545400000|2022-02-11 02:10:00|22.07|19.97|21.77|19.7|22.13|20.02|21.6|19.54|0
1644545700000|2022-02-11 02:15:00|21.74|19.67|21.63|19.57|22.01|19.91|21.6|19.54|0
1644546000000|2022-02-11 02:20:00|21.6|19.54|21.41|19.37|21.8|19.73|21.41|19.37|0
1644546300000|2022-02-11 02:25:00|21.42|19.38|21.77|19.7|21.8|19.72|21.42|19.38|0
1644546600000|2022-02-11 02:30:00|21.8|19.72|21.65|19.59|21.8|19.72|21.48|19.43|0
1644546900000|2022-02-11 02:35:00|21.62|19.56|21.74|19.67|21.78|19.71|21.56|19.51|0
1644547200000|2022-02-11 02:40:00|21.71|19.64|21.83|19.75|21.86|19.77|21.62|19.56|0
1644547500000|2022-02-11 02:45:00|21.8|19.72|21.93|19.84|21.94|19.85|21.74|19.67|0
1644547800000|2022-02-11 02:50:00|21.91|19.83|21.88|19.8|21.99|19.89|21.75|19.68|0
1644548100000|2022-02-11 02:55:00|21.85|19.77|22.3|20.17|22.37|20.24|21.77|19.69|0
1644548400000|2022-02-11 03:00:00|22.31|20.19|21.85|19.77|22.36|20.23|21.82|19.74|0
1644548700000|2022-02-11 03:05:00|21.87|19.78|21.67|19.61|21.88|19.8|21.5|19.45|0
1644549000000|2022-02-11 03:10:00|21.7|19.64|21.56|19.5|21.7|19.64|21.44|19.4|0
1644549300000|2022-02-11 03:15:00|21.59|19.53|21.64|19.58|21.7|19.63|21.56|19.5|0
1644549600000|2022-02-11 03:20:00|21.63|19.57|21.64|19.58|21.97|19.87|21.63|19.57|0
1644549900000|2022-02-11 03:25:00|21.66|19.59|21.85|19.77|21.85|19.77|21.55|19.5|0
1644550200000|2022-02-11 03:30:00|21.83|19.75|21.54|19.49|21.85|19.77|21.52|19.47|0
1644550500000|2022-02-11 03:35:00|21.55|19.5|21.32|19.29|21.55|19.5|21.18|19.16|0
1644550800000|2022-02-11 03:40:00|21.33|19.3|21.35|19.31|21.38|19.34|21.29|19.26|0
1644551100000|2022-02-11 03:45:00|21.36|19.33|21.61|19.55|21.67|19.6|21.29|19.26|0
1644551400000|2022-02-11 03:50:00|21.64|19.58|21.75|19.68|21.99|19.9|21.64|19.58|0
1644551700000|2022-02-11 03:55:00|21.78|19.71|21.93|19.84|21.93|19.84|21.69|19.63|0
1644552000000|2022-02-11 04:00:00|21.96|19.87|21.72|19.65|21.99|19.89|21.69|19.63|0
1644552300000|2022-02-11 04:05:00|21.69|19.63|21.57|19.52|21.75|19.68|21.56|19.51|0
1644552600000|2022-02-11 04:10:00|21.54|19.49|21.54|19.49|21.6|19.55|21.46|19.41|0
1644552900000|2022-02-11 04:15:00|21.51|19.47|21.4|19.36|21.51|19.47|21.34|19.31|0
1644553200000|2022-02-11 04:20:00|21.43|19.39|21.31|19.28|21.43|19.39|21.28|19.25|0
1644553500000|2022-02-11 04:25:00|21.32|19.29|21.25|19.23|21.4|19.36|21.25|19.23|0
1644553800000|2022-02-11 04:30:00|21.24|19.21|20.97|18.97|22.07|19.97|20.03|18.12|0
1644554100000|2022-02-11 04:35:00|20.95|18.95|20.6|18.63|20.99|18.99|20.6|18.63|0
1644554400000|2022-02-11 04:40:00|20.58|18.62|20.16|18.24|20.68|18.71|20.04|18.13|0
1644554700000|2022-02-11 04:45:00|20.18|18.25|20.06|18.15|20.31|18.38|20.01|18.1|0
1644555000000|2022-02-11 04:50:00|20.04|18.13|20.2|18.28|20.28|18.35|19.98|18.08|0
1644555300000|2022-02-11 04:55:00|20.16|18.24|20.28|18.35|20.4|18.45|20.16|18.24|0
1644555600000|2022-02-11 05:00:00|20.23|18.3|20.06|18.15|20.32|18.39|19.87|17.98|0
1644555900000|2022-02-11 05:05:00|20.09|18.18|20.34|18.4|20.37|18.43|20.09|18.18|0
1644556200000|2022-02-11 05:10:00|20.32|18.39|20.31|18.37|20.39|18.45|20.09|18.17|0
1644556500000|2022-02-11 05:15:00|20.28|18.35|20.15|18.23|20.29|18.36|20.09|18.17|0
1644556800000|2022-02-11 05:20:00|20.13|18.21|20.31|18.38|20.38|18.44|19.81|17.92|0
1644557100000|2022-02-11 05:25:00|20.32|18.39|20.18|18.26|20.36|18.43|20.1|18.19|0
1644557400000|2022-02-11 05:30:00|20.17|18.25|19.92|18.02|20.32|18.39|19.89|18|0
1644557700000|2022-02-11 05:35:00|19.89|18|20|18.1|20|18.1|19.65|17.78|0
1644558000000|2022-02-11 05:40:00|20.02|18.11|19.96|18.06|20.2|18.27|19.84|17.95|0
1644558300000|2022-02-11 05:45:00|20|18.1|19.65|17.78|20|18.1|19.65|17.78|0
1644558600000|2022-02-11 05:50:00|19.67|17.8|19.59|17.73|19.67|17.8|19.57|17.7|0
1644558900000|2022-02-11 05:55:00|19.57|17.7|19.98|18.08|20.03|18.12|19.57|17.7|0
1644559200000|2022-02-11 06:00:00|19.97|18.07|20.01|18.11|20.03|18.12|19.75|17.87|0
1644559500000|2022-02-11 06:05:00|20.03|18.12|20.38|18.44|20.38|18.44|19.89|17.99|0
1644559800000|2022-02-11 06:10:00|20.33|18.39|20.33|18.39|20.49|18.54|20.23|18.3|0
1644560100000|2022-02-11 06:15:00|20.35|18.42|20.41|18.47|20.42|18.48|20.05|18.14|0
1644560400000|2022-02-11 06:20:00|20.47|18.52|20.35|18.42|20.47|18.52|20.27|18.34|0
1644560700000|2022-02-11 06:25:00|20.34|18.4|20.58|18.62|20.59|18.63|20.26|18.33|0
1644561000000|2022-02-11 06:30:00|20.55|18.59|20.3|18.36|20.6|18.64|20.3|18.36|0
1644561300000|2022-02-11 06:35:00|20.28|18.35|20.25|18.32|20.35|18.41|20.1|18.19|0
1644561600000|2022-02-11 06:40:00|20.24|18.31|20.47|18.52|20.49|18.54|19.88|17.99|0
1644561900000|2022-02-11 06:45:00|20.46|18.51|20.58|18.62|20.68|18.71|20.43|18.49|0
1644562200000|2022-02-11 06:50:00|20.57|18.61|20.85|18.87|20.88|18.89|20.54|18.59|0
1644562500000|2022-02-11 06:55:00|20.88|18.89|21.08|19.07|21.13|19.12|20.88|18.89|0
1644562800000|2022-02-11 07:00:00|21.03|19.03|21.15|19.13|21.57|19.51|21.02|19.02|0
1644563100000|2022-02-11 07:05:00|21.18|19.16|21.71|19.64|21.77|19.7|21.16|19.15|0
1644563400000|2022-02-11 07:10:00|21.72|19.66|21.97|19.88|22.06|19.96|21.56|19.51|0
1644563700000|2022-02-11 07:15:00|21.96|19.87|21.39|19.35|22.15|20.04|21.39|19.35|0
1644564000000|2022-02-11 07:20:00|21.42|19.38|21.65|19.59|21.65|19.59|21.07|19.07|0
1644564300000|2022-02-11 07:25:00|21.69|19.63|21.44|19.4|21.71|19.64|21.42|19.38|0
1644564600000|2022-02-11 07:30:00|21.46|19.41|21.44|19.4|21.82|19.74|21.39|19.35|0
1644564900000|2022-02-11 07:35:00|21.39|19.35|21.97|19.88|22|19.9|21.36|19.32|0
1644565200000|2022-02-11 07:40:00|21.94|19.85|21.73|19.66|22.06|19.96|21.65|19.58|0
1644565500000|2022-02-11 07:45:00|21.76|19.69|21.76|19.69|21.97|19.87|21.62|19.56|0
1644565800000|2022-02-11 07:50:00|21.75|19.67|21.79|19.71|22|19.9|21.75|19.67|0
1644566100000|2022-02-11 07:55:00|21.8|19.73|21.88|19.79|21.99|19.9|21.79|19.71|0
1644566400000|2022-02-11 08:00:00|21.99|19.9|22.29|20.17|22.38|20.25|21.5|19.45|0
1644566700000|2022-02-11 08:05:00|22.23|20.11|22.63|20.47|22.98|20.8|21.16|19.15|0
1644567000000|2022-02-11 08:10:00|22.66|20.5|22.69|20.53|23.05|20.86|22.54|20.39|0
1644567300000|2022-02-11 08:15:00|22.72|20.55|22.59|20.44|22.93|20.75|22.31|20.18|0
1644567600000|2022-02-11 08:20:00|22.47|20.33|22.11|20.01|22.58|20.43|21.93|19.84|0
1644567900000|2022-02-11 08:25:00|22.13|20.02|22.14|20.03|22.19|20.07|21.84|19.76|0
1644568200000|2022-02-11 08:30:00|22.17|20.06|21.96|19.87|22.62|20.47|21.93|19.84|0
1644568500000|2022-02-11 08:35:00|21.93|19.84|20.88|18.9|22.06|19.96|20.88|18.9|0
1644568800000|2022-02-11 08:40:00|20.91|18.92|22.76|20.59|22.86|20.68|20.73|18.76|0
1644569100000|2022-02-11 08:45:00|22.77|20.6|22.48|20.34|23.19|20.99|22.42|20.28|0
1644569400000|2022-02-11 08:50:00|22.51|20.36|22.42|20.28|22.84|20.66|22.36|20.23|0
1644569700000|2022-02-11 08:55:00|22.4|20.27|21.93|19.84|22.73|20.57|21.87|19.78|0
1644570000000|2022-02-11 09:00:00|21.91|19.82|22.35|20.22|22.46|20.32|21.88|19.8|0
1644570300000|2022-02-11 09:05:00|22.38|20.25|22.77|20.6|22.79|20.62|22.04|19.94|0
1644570600000|2022-02-11 09:10:00|22.8|20.63|22.8|20.63|22.83|20.66|22.38|20.25|0
1644570900000|2022-02-11 09:15:00|22.74|20.58|23.01|20.82|23.22|21.02|22.71|20.55|0
1644571200000|2022-02-11 09:20:00|22.98|20.79|22.51|20.37|23|20.81|22.51|20.37|0
1644571500000|2022-02-11 09:25:00|22.59|20.44|22.59|20.44|22.69|20.53|22.41|20.27|0
1644571800000|2022-02-11 09:30:00|22.56|20.41|21.93|19.84|22.59|20.44|21.93|19.84|0
1644572100000|2022-02-11 09:35:00|21.96|19.87|21.99|19.9|22.02|19.92|21.64|19.58|0
1644572400000|2022-02-11 09:40:00|21.96|19.87|21.89|19.8|21.96|19.87|21.55|19.5|0
1644572700000|2022-02-11 09:45:00|21.9|19.82|21.84|19.76|22.17|20.06|21.81|19.74|0
1644573000000|2022-02-11 09:50:00|21.9|19.81|21.75|19.68|21.99|19.89|21.49|19.45|0
1644573300000|2022-02-11 09:55:00|21.87|19.79|21.97|19.88|22.05|19.95|21.78|19.71|0
1644573600000|2022-02-11 10:00:00|21.96|19.87|22.31|20.19|22.34|20.21|21.9|19.81|0
1644573900000|2022-02-11 10:05:00|22.27|20.15|22.19|20.08|22.34|20.21|22.07|19.97|0
1644574200000|2022-02-11 10:10:00|22.22|20.1|21.98|19.89|22.31|20.18|21.98|19.89|0
1644574500000|2022-02-11 10:15:00|22.01|19.92|22.07|19.97|22.31|20.18|22.01|19.92|0
1644574800000|2022-02-11 10:20:00|22.1|20|22.29|20.17|22.37|20.24|22.1|20|0
1644575100000|2022-02-11 10:25:00|22.28|20.15|22.29|20.17|22.34|20.21|22.08|19.98|0
1644575400000|2022-02-11 10:30:00|22.31|20.18|22.3|20.18|22.36|20.23|22.07|19.97|0
1644575700000|2022-02-11 10:35:00|22.33|20.21|22.33|20.21|22.36|20.23|22.21|20.1|0
1644576000000|2022-02-11 10:40:00|22.36|20.23|22.39|20.26|22.69|20.53|22.27|20.15|0
1644576300000|2022-02-11 10:45:00|22.44|20.3|22.36|20.23|22.66|20.5|22.24|20.12|0
1644576600000|2022-02-11 10:50:00|22.45|20.31|22.66|20.5|22.72|20.56|22.45|20.31|0
1644576900000|2022-02-11 10:55:00|22.69|20.53|22.75|20.58|22.93|20.75|22.63|20.47|0
1644577200000|2022-02-11 11:00:00|22.78|20.61|22.33|20.2|22.78|20.61|22.3|20.17|0
1644577500000|2022-02-11 11:05:00|22.36|20.23|22.12|20.01|22.51|20.36|22.1|20|0
1644577800000|2022-02-11 11:10:00|22.15|20.04|22.18|20.06|22.38|20.25|22.03|19.93|0
1644578100000|2022-02-11 11:15:00|22.24|20.12|22.12|20.01|22.53|20.39|22|19.9|0
1644578400000|2022-02-11 11:20:00|22.09|19.98|22.12|20.01|22.23|20.12|22|19.9|0
1644578700000|2022-02-11 11:25:00|22.13|20.02|22.22|20.1|22.26|20.14|21.7|19.64|0
1644579000000|2022-02-11 11:30:00|22.19|20.07|22|19.9|22.26|20.14|21.98|19.89|0
1644579300000|2022-02-11 11:35:00|21.99|19.87|22.27|20.15|22.38|20.25|21.91|19.82|0
1644579600000|2022-02-11 11:40:00|22.26|20.14|22.11|20|22.53|20.38|22.11|20|0
1644579900000|2022-02-11 11:45:00|22.05|19.95|21.93|19.84|22.18|20.07|21.93|19.84|0
1644580200000|2022-02-11 11:50:00|22.11|20|22|19.91|22.17|20.06|21.84|19.76|0
1644580500000|2022-02-11 11:55:00|21.96|19.87|22.17|20.06|22.2|20.08|21.96|19.87|0
1644580800000|2022-02-11 12:00:00|22.18|20.07|22.28|20.16|22.61|20.46|22.17|20.05|0
1644581100000|2022-02-11 12:05:00|22.31|20.19|22.85|20.68|23.01|20.81|22.22|20.11|0
1644581400000|2022-02-11 12:10:00|22.76|20.59|23.6|21.4|23.66|21.46|22.76|20.59|0
1644581700000|2022-02-11 12:15:00|23.65|21.45|23.54|21.34|23.83|21.63|23.42|21.22|0
1644582000000|2022-02-11 12:20:00|23.56|21.36|23.74|21.54|23.97|21.77|23.56|21.36|0
1644582300000|2022-02-11 12:25:00|23.73|21.53|24.66|22.46|24.74|22.54|23.73|21.53|0
1644582600000|2022-02-11 12:30:00|24.59|22.39|23.99|21.79|25.44|23.24|23.99|21.79|0
1644582900000|2022-02-11 12:35:00|23.96|21.76|23.92|21.72|24.08|21.88|23.84|21.64|0
1644583200000|2022-02-11 12:40:00|23.9|21.7|23.45|21.25|24.05|21.85|23.42|21.22|0
1644583500000|2022-02-11 12:45:00|23.48|21.28|23.36|21.16|23.48|21.28|23.22|21.02|0
1644583800000|2022-02-11 12:50:00|23.39|21.19|23.21|21.01|23.39|21.19|23.13|20.93|0
1644584100000|2022-02-11 12:55:00|23.18|20.98|23.36|21.16|23.45|21.25|23.16|20.96|0
1644584400000|2022-02-11 13:00:00|23.33|21.13|21.9|19.82|27.12|24.92|20.56|18.6|0
1644584700000|2022-02-11 13:05:00|21.93|19.84|22.23|20.11|22.47|20.33|21.87|19.79|0
1644585000000|2022-02-11 13:10:00|22.2|20.09|22.78|20.61|22.78|20.61|22.2|20.09|0
1644585300000|2022-02-11 13:15:00|22.76|20.59|23.12|20.92|23.17|20.97|22.59|20.44|0
1644585600000|2022-02-11 13:20:00|23.05|20.86|23.14|20.94|23.41|21.21|22.99|20.8|0
1644585900000|2022-02-11 13:25:00|23.11|20.91|22.96|20.77|23.14|20.94|22.84|20.66|0
1644586200000|2022-02-11 13:30:00|22.93|20.74|22.45|20.31|23.34|21.14|22.27|20.14|0
1644586500000|2022-02-11 13:35:00|22.48|20.34|22.6|20.45|22.66|20.5|22.48|20.34|0
1644586800000|2022-02-11 13:40:00|22.57|20.42|22.88|20.7|23.31|21.11|22.57|20.42|0
1644587100000|2022-02-11 13:45:00|22.85|20.67|23.27|21.07|23.27|21.07|22.69|20.53|0
1644587400000|2022-02-11 13:50:00|23.24|21.04|23.33|21.13|23.48|21.28|23.03|20.84|0
1644587700000|2022-02-11 13:55:00|23.3|21.1|23.06|20.86|23.33|21.13|23.03|20.84|0
1644588000000|2022-02-11 14:00:00|23.03|20.84|23.48|21.28|23.48|21.28|23.03|20.84|0
1644588300000|2022-02-11 14:05:00|23.33|21.13|22.75|20.58|23.33|21.13|22.75|20.58|0
1644588600000|2022-02-11 14:10:00|22.76|20.59|22.56|20.41|22.93|20.75|22.47|20.33|0
1644588900000|2022-02-11 14:15:00|22.62|20.47|22.44|20.3|22.64|20.48|22.41|20.27|0
1644589200000|2022-02-11 14:20:00|22.41|20.27|22.19|20.08|22.5|20.36|22.04|19.94|0
1644589500000|2022-02-11 14:25:00|22.22|20.11|22.5|20.35|22.5|20.36|22.22|20.11|0
1644589800000|2022-02-11 14:30:00|22.41|20.27|22.47|20.33|23.57|21.37|22.41|20.27|0
1644590100000|2022-02-11 14:35:00|22.25|20.13|22.49|20.35|23.08|20.88|21.83|19.75|0
1644590400000|2022-02-11 14:40:00|22.57|20.42|22.56|20.41|22.83|20.66|22.1|19.99|0
1644590700000|2022-02-11 14:45:00|22.59|20.43|24.49|22.29|25.02|22.82|22.59|20.43|0
1644591000000|2022-02-11 14:50:00|24.52|22.32|24.08|21.88|24.89|22.69|23.9|21.7|0
1644591300000|2022-02-11 14:55:00|24.1|21.9|22.2|20.09|24.3|22.1|21.85|19.77|0
1644591600000|2022-02-11 15:00:00|22.22|20.1|23.17|20.97|23.38|21.18|22.19|20.07|0
1644591900000|2022-02-11 15:05:00|23.21|21.01|23.32|21.12|24.14|21.94|22.95|20.77|0
1644592200000|2022-02-11 15:10:00|23.26|21.06|22.06|19.96|23.44|21.24|21.41|19.37|0
1644592500000|2022-02-11 15:15:00|22.03|19.93|22.06|19.96|22.24|20.12|21.17|19.15|0
1644592800000|2022-02-11 15:20:00|22.11|20|22.85|20.68|23.01|20.82|22.07|19.97|0
1644593100000|2022-02-11 15:25:00|22.79|20.62|22.82|20.65|23.4|21.2|22.64|20.48|0
1644593400000|2022-02-11 15:30:00|22.95|20.76|23.23|21.03|24.04|21.84|22.95|20.76|0
1644593700000|2022-02-11 15:35:00|23.26|21.06|24.01|21.81|24.16|21.96|22.64|20.49|0
1644594000000|2022-02-11 15:40:00|24.06|21.86|23.73|21.53|24.32|22.12|23.67|21.47|0
1644594300000|2022-02-11 15:45:00|23.8|21.6|23.28|21.08|24.16|21.96|23.25|21.05|0
1644594600000|2022-02-11 15:50:00|23.34|21.14|23.01|20.82|23.64|21.44|22.49|20.35|0
1644594900000|2022-02-11 15:55:00|22.92|20.73|22.64|20.48|23.18|20.98|22.24|20.13|0
1644595200000|2022-02-11 16:00:00|22.49|20.34|23.91|21.71|23.97|21.77|22.39|20.26|0
1644595500000|2022-02-11 16:05:00|23.85|21.65|22|19.91|23.85|21.65|22|19.91|0
1644595800000|2022-02-11 16:10:00|22.15|20.04|22|19.9|22.33|20.2|21.76|19.69|0
1644596100000|2022-02-11 16:15:00|21.88|19.8|21.67|19.61|22.06|19.96|21.2|19.18|0
1644596400000|2022-02-11 16:20:00|21.79|19.71|22.24|20.12|22.33|20.2|21.76|19.69|0
1644596700000|2022-02-11 16:25:00|22.18|20.07|21.64|19.58|22.3|20.17|21.32|19.29|0
1644597000000|2022-02-11 16:30:00|21.55|19.5|21|19|22.09|19.98|21|19|0
1644597300000|2022-02-11 16:35:00|21.02|19.02|20.54|18.58|21.29|19.26|20.28|18.35|0
1644597600000|2022-02-11 16:40:00|20.51|18.56|21.4|19.36|21.66|19.6|20.14|18.22|0
1644597900000|2022-02-11 16:45:00|21.42|19.38|21.86|19.78|22.16|20.05|21.22|19.2|0
1644598200000|2022-02-11 16:50:00|21.83|19.75|21.8|19.73|22.19|20.08|21.34|19.3|0
1644598500000|2022-02-11 16:55:00|21.83|19.75|22.37|20.24|22.73|20.57|21.83|19.75|0
1644598800000|2022-02-11 17:00:00|22.28|20.16|22.52|20.37|22.7|20.54|21.89|19.81|0
1644599100000|2022-02-11 17:05:00|22.49|20.35|22.31|20.18|22.52|20.37|22.01|19.91|0
1644599400000|2022-02-11 17:10:00|22.4|20.26|22.79|20.62|23.21|21.01|22.25|20.13|0
1644599700000|2022-02-11 17:15:00|22.85|20.67|21.92|19.83|22.85|20.67|21.71|19.64|0
1644600000000|2022-02-11 17:20:00|21.95|19.86|21.74|19.67|22|19.91|21.56|19.51|0
1644600300000|2022-02-11 17:25:00|21.71|19.64|22.3|20.18|22.48|20.34|21.65|19.59|0
1644600600000|2022-02-11 17:30:00|22.33|20.2|22.45|20.31|22.77|20.6|22.12|20.01|0
1644600900000|2022-02-11 17:35:00|22.51|20.37|22.27|20.15|22.72|20.56|22.03|19.93|0
1644601200000|2022-02-11 17:40:00|22.36|20.23|21.94|19.85|22.48|20.34|21.88|19.8|0
1644601500000|2022-02-11 17:45:00|21.97|19.88|21.53|19.48|21.97|19.88|21.38|19.35|0
1644601800000|2022-02-11 17:50:00|21.56|19.5|20.66|18.7|21.59|19.53|20.58|18.62|0
1644602100000|2022-02-11 17:55:00|20.69|18.72|20.76|18.79|21.01|19|20.66|18.7|0
1644602400000|2022-02-11 18:00:00|20.73|18.76|20.62|18.66|21.08|19.07|20.51|18.55|0
1644602700000|2022-02-11 18:05:00|20.68|18.71|21.74|19.67|21.92|19.83|20.54|18.58|0
1644603000000|2022-02-11 18:10:00|21.71|19.65|20.69|18.72|21.71|19.65|20.58|18.62|0
1644603300000|2022-02-11 18:15:00|20.72|18.74|20.77|18.79|20.77|18.8|20.1|18.18|0
1644603600000|2022-02-11 18:20:00|20.74|18.77|20.49|18.54|20.8|18.82|20.38|18.44|0
1644603900000|2022-02-11 18:25:00|20.52|18.56|19.28|17.44|20.52|18.56|19.28|17.44|0
1644604200000|2022-02-11 18:30:00|19.3|17.47|20.18|18.25|20.47|18.52|18.27|16.53|0
1644604500000|2022-02-11 18:35:00|20.15|18.23|19.3|17.46|20.15|18.23|18.28|16.54|0
1644604800000|2022-02-11 18:40:00|19.26|17.42|19.09|17.27|20.03|18.12|18.74|16.96|0
1644605100000|2022-02-11 18:45:00|18.97|17.16|22.11|19.03|23.21|20.35|17.86|15|0
1644605400000|2022-02-11 18:50:00|22.26|19.18|22.5|19.42|22.6|19.52|20.95|17.87|0
1644605700000|2022-02-11 18:55:00|22.42|19.34|19.59|16.95|22.47|19.39|19.59|16.68|0
1644606000000|2022-02-11 19:00:00|19.54|16.9|20.27|17.63|20.35|17.71|19.22|16.58|0
1644606300000|2022-02-11 19:05:00|20.48|17.84|21.18|18.54|22.3|19.66|19.43|16.79|0
1644606600000|2022-02-11 19:10:00|21.27|18.63|21.9|19.26|22.08|19.44|20.83|18.19|0
1644606900000|2022-02-11 19:15:00|22.02|19.38|23.14|20.28|23.62|20.98|21.87|19.23|0
1644607200000|2022-02-11 19:20:00|22.87|20.01|20.03|17.17|23.34|20.48|19.98|17.12|0
1644607500000|2022-02-11 19:25:00|19.9|17.04|21.39|18.53|21.39|18.53|18.71|15.85|0
1644607800000|2022-02-11 19:30:00|21.52|18.66|22.77|19.91|23.2|20.34|20.67|17.81|0
1644608100000|2022-02-11 19:35:00|22.82|19.96|20.66|18.02|22.82|19.96|20.58|17.94|0
1644608400000|2022-02-11 19:40:00|20.63|17.99|20.39|18.45|21.88|19.24|20.26|17.62|0
1644608700000|2022-02-11 19:45:00|20.44|18.5|19.81|17.92|20.71|18.74|19.58|17.71|0
1644609000000|2022-02-11 19:50:00|19.77|17.89|23.14|20.06|23.19|20.11|18.89|16.29|0
1644609300000|2022-02-11 19:55:00|23.22|20.14|22.13|19.05|23.57|20.49|21.4|18.32|0
1644609600000|2022-02-11 20:00:00|22.2|19.12|23.74|20.66|24.13|21.05|22.01|18.93|0
1644609900000|2022-02-11 20:05:00|23.66|20.58|20.55|17.47|23.95|20.87|20.43|17.35|0
1644610200000|2022-02-11 20:10:00|20.63|17.55|20.38|17.3|20.8|17.72|20.01|16.93|0
1644610500000|2022-02-11 20:15:00|20.33|17.25|19.57|16.93|21.39|18.31|19.47|16.83|0
1644610800000|2022-02-11 20:20:00|19.64|17|19.47|16.83|20.11|17.47|19.21|16.57|0
1644611100000|2022-02-11 20:25:00|19.54|16.9|20.4|17.76|20.43|17.79|19.42|16.78|0
1644611400000|2022-02-11 20:30:00|20.28|17.64|20.18|17.54|20.35|17.71|19.08|16.44|0
1644611700000|2022-02-11 20:35:00|20.15|17.51|17.8|15.16|20.26|17.62|17.72|15.08|0
1644612000000|2022-02-11 20:40:00|17.86|15.22|19.37|16.73|19.61|16.97|17.63|14.99|0
1644612300000|2022-02-11 20:45:00|19.42|16.78|19.1|16.46|20.96|18.32|18.55|15.91|0
1644612600000|2022-02-11 20:50:00|18.83|16.19|18.34|15.7|19.24|16.6|18.16|15.52|0
1644612900000|2022-02-11 20:55:00|18.39|15.75|17.81|15.17|19.74|17.1|17.77|15.13|0
1644613200000|2022-02-11 21:00:00|17.74|15.1|18.65|16.01|18.77|16.13|17.3|14.66|0
1644613500000|2022-02-11 21:05:00|18.61|15.97|18.63|15.99|18.79|16.15|18.33|15.69|0
1644613800000|2022-02-11 21:10:00|18.65|16.01|18.94|16.3|18.98|16.34|18.61|15.97|0
1644825900000|2022-02-14 08:05:00|17.88|16.18|18.56|16.79|18.69|16.91|17.64|15.96|0
1644826200000|2022-02-14 08:10:00|18.49|16.72|18.37|15.29|19.1|16.75|18.03|14.95|0
1644826500000|2022-02-14 08:15:00|18.36|15.28|20.77|17.69|20.82|17.74|17.92|14.84|0
1644826800000|2022-02-14 08:20:00|20.76|17.68|18.98|15.9|20.76|17.68|18.19|15.11|0
1644827100000|2022-02-14 08:25:00|18.99|15.91|18.18|14.66|19.12|15.91|18.18|14.66|0
1644827400000|2022-02-14 08:30:00|18.13|14.61|18.02|14.5|18.62|15.1|17.87|14.35|0
1644827700000|2022-02-14 08:35:00|17.98|14.46|15.69|12.2|21.03|17.51|15.62|12.15|0
1644828000000|2022-02-14 08:40:00|15.61|12.14|16.55|13.03|16.55|13.03|15.61|12.14|0
1644828300000|2022-02-14 08:45:00|16.52|13|16.02|12.5|16.67|13.15|16.01|12.49|0
1644828600000|2022-02-14 08:50:00|16.03|12.51|15.58|12.11|16.42|12.9|15.53|12.08|0
1644828900000|2022-02-14 08:55:00|15.6|12.13|15.34|11.93|15.99|12.47|15.05|11.71|0
1644829200000|2022-02-14 09:00:00|15.31|11.91|15.43|12|17.57|14.05|14.69|11.43|0
1644829500000|2022-02-14 09:05:00|15.37|11.96|15.83|12.31|15.89|12.37|15.11|11.75|0
1644829800000|2022-02-14 09:10:00|15.74|12.25|15.35|11.94|15.91|12.39|15.03|11.69|0
1644830100000|2022-02-14 09:15:00|15.43|12|16.12|12.6|16.31|12.79|15.39|11.97|0
1644830400000|2022-02-14 09:20:00|16.11|12.59|16.48|12.96|16.68|13.16|16.09|12.57|0
1644830700000|2022-02-14 09:25:00|16.51|12.99|15.32|11.92|16.74|13.22|15.28|11.88|0
1644831000000|2022-02-14 09:30:00|15.31|11.91|15.2|11.82|15.66|12.18|14.98|11.65|0
1644831300000|2022-02-14 09:35:00|15.16|11.79|14.88|11.57|15.4|11.98|14.73|11.45|0
1644831600000|2022-02-14 09:40:00|14.81|11.52|14.54|11.31|14.92|11.6|14.54|11.31|0
1644831900000|2022-02-14 09:45:00|14.52|11.29|14.59|11.35|14.96|11.64|14.49|11.27|0
1644832200000|2022-02-14 09:50:00|14.64|11.39|14.58|11.34|14.76|11.48|14.32|11.13|0
1644832500000|2022-02-14 09:55:00|14.64|11.39|14.79|11.5|14.96|11.64|14.35|11.16|0
1644832800000|2022-02-14 10:00:00|14.85|11.55|14.73|11.46|14.85|11.55|13.98|10.87|0
1644833100000|2022-02-14 10:05:00|14.72|11.45|15.32|11.92|15.32|11.92|14.65|11.39|0
1644833400000|2022-02-14 10:10:00|15.28|11.89|15.43|12|15.43|12|15.08|11.73|0
1644833700000|2022-02-14 10:15:00|15.46|12.02|15.16|11.79|15.54|12.09|14.93|11.62|0
1644834000000|2022-02-14 10:20:00|15.18|11.81|15.54|12.09|15.61|12.14|15.02|11.68|0
1644834300000|2022-02-14 10:25:00|15.56|12.11|15.49|12.04|15.79|12.28|15.18|11.81|0
1644834600000|2022-02-14 10:30:00|15.46|12.03|15.23|11.85|15.54|12.09|15.21|11.83|0
1644834900000|2022-02-14 10:35:00|15.22|11.84|15.74|12.24|15.84|12.32|15.14|11.77|0
1644835200000|2022-02-14 10:40:00|15.73|12.23|15.42|11.99|15.86|12.34|15.35|11.94|0
1644835500000|2022-02-14 10:45:00|15.41|11.98|16.25|12.73|16.29|12.77|15.41|11.98|0
1644835800000|2022-02-14 10:50:00|16.29|12.77|14.76|11.48|16.6|13.08|14.76|11.48|0
1644836100000|2022-02-14 10:55:00|14.75|11.47|14.62|11.37|14.87|11.56|14.53|11.3|0
1644836400000|2022-02-14 11:00:00|14.59|11.35|14.3|11.12|14.63|11.38|14.16|11.01|0
1644836700000|2022-02-14 11:05:00|14.31|11.13|14.27|11.1|14.31|11.13|14.1|10.97|0
1644837000000|2022-02-14 11:10:00|14.36|11.17|14.2|11.04|14.55|11.32|14.03|10.91|0
1644837300000|2022-02-14 11:15:00|14.19|11.03|14.38|11.19|14.47|11.25|14.15|11.01|0
1644837600000|2022-02-14 11:20:00|14.36|11.17|14.42|11.22|14.6|11.36|14.21|11.05|0
1644837900000|2022-02-14 11:25:00|14.41|11.21|14.67|11.41|14.89|11.58|14.25|11.08|0
1644838200000|2022-02-14 11:30:00|14.66|11.4|14.53|11.3|14.83|11.53|14.32|11.14|0
1644838500000|2022-02-14 11:35:00|14.55|11.32|14.81|11.52|14.91|11.6|14.39|11.19|0
1644838800000|2022-02-14 11:40:00|14.77|11.49|14.87|11.56|14.89|11.58|14.68|11.41|0
1644839100000|2022-02-14 11:45:00|14.86|11.54|14.74|11.46|14.86|11.55|14.53|11.3|0
1644839400000|2022-02-14 11:50:00|14.67|11.41|15.06|11.71|15.08|11.73|14.63|11.38|0
1644839700000|2022-02-14 11:55:00|15.07|11.72|14.76|11.48|15.15|11.78|14.74|11.46|0
1644840000000|2022-02-14 12:00:00|14.88|11.57|14.4|11.2|14.93|11.61|14.26|11.09|0
1644840300000|2022-02-14 12:05:00|14.41|11.21|14.32|11.14|14.63|11.38|14.17|11.02|0
1644840600000|2022-02-14 12:10:00|14.33|11.15|14.08|10.95|14.35|11.16|13.94|10.84|0
1644840900000|2022-02-14 12:15:00|14.06|10.94|14.14|11|14.27|11.1|14|10.89|0
1644841200000|2022-02-14 12:20:00|14.13|10.99|14.39|11.19|14.49|11.27|14|10.89|0
1644841500000|2022-02-14 12:25:00|14.41|11.21|14.68|11.42|14.69|11.42|14.2|11.05|0
1644841800000|2022-02-14 12:30:00|14.69|11.44|14.62|11.37|15.03|11.69|14.6|11.36|0
1644842100000|2022-02-14 12:35:00|14.64|11.39|16.28|12.76|16.36|12.84|14.54|11.31|0
1644842400000|2022-02-14 12:40:00|16.35|12.83|15.08|11.73|18.1|14.58|14.13|10.99|0
1644842700000|2022-02-14 12:45:00|15.09|11.74|15.74|12.24|16.5|12.98|15.09|11.74|0
1644843000000|2022-02-14 12:50:00|15.65|12.17|15.76|12.26|16.07|12.55|15.15|11.78|0
1644843300000|2022-02-14 12:55:00|15.78|12.27|15.97|12.45|16.41|12.89|15.78|12.27|0
1644843600000|2022-02-14 13:00:00|15.99|12.47|16.28|12.76|16.69|13.17|15.99|12.47|0
1644843900000|2022-02-14 13:05:00|16.26|12.74|16.43|13.44|16.43|13.44|15.88|12.7|0
1644844200000|2022-02-14 13:10:00|16.42|13.43|15.4|12.6|16.42|13.43|15.38|12.59|0
1644844500000|2022-02-14 13:15:00|15.45|12.64|15.58|12.75|15.69|12.83|15.36|12.57|0
1644844800000|2022-02-14 13:20:00|15.56|12.73|16.1|13.17|16.14|13.2|15.45|12.64|0
1644845100000|2022-02-14 13:25:00|16.04|13.13|16.25|13.3|16.25|13.3|15.9|13.01|0
1644845400000|2022-02-14 13:30:00|16.18|13.24|15.29|12.51|16.25|13.3|15.29|12.51|0
1644845700000|2022-02-14 13:35:00|15.28|12.5|15.5|12.68|15.63|12.79|15.07|12.33|0
1644846000000|2022-02-14 13:40:00|15.49|12.67|14.51|11.87|15.56|12.73|14.48|11.85|0
1644846300000|2022-02-14 13:45:00|14.54|11.9|14.16|11.59|14.8|12.11|14.16|11.59|0
1644846600000|2022-02-14 13:50:00|14.18|11.6|15.09|12.34|15.11|12.36|14.18|11.6|0
1644846900000|2022-02-14 13:55:00|15.11|12.36|14.67|12|15.51|12.69|14.67|12|0
1644847200000|2022-02-14 14:00:00|14.69|12.02|15.08|12.34|15.11|12.36|14.47|11.84|0
1644847500000|2022-02-14 14:05:00|15.04|12.31|15.16|12.4|15.32|12.53|15|12.27|0
1644847800000|2022-02-14 14:10:00|15.19|12.43|15.85|12.97|15.89|13|15.15|12.4|0
1644848100000|2022-02-14 14:15:00|15.82|12.95|15.57|12.74|15.92|13.02|15.51|12.69|0
1644848400000|2022-02-14 14:20:00|15.64|12.8|15.5|12.69|15.72|12.86|15.39|12.59|0
1644848700000|2022-02-14 14:25:00|15.37|12.58|15.12|12.37|15.41|12.61|15.08|12.34|0
1644849000000|2022-02-14 14:30:00|15.15|12.39|15.17|12.41|16.1|13.17|14.49|11.86|0
1644849300000|2022-02-14 14:35:00|15.23|12.46|15.17|12.41|15.72|12.86|14.99|12.27|0
1644849600000|2022-02-14 14:40:00|15.15|12.4|15.25|12.48|16.17|13.23|15.1|12.35|0
1644849900000|2022-02-14 14:45:00|15.23|12.46|15.5|12.68|15.61|12.77|14.32|11.72|0
1644850200000|2022-02-14 14:50:00|15.37|12.57|17.04|13.96|17.18|14.1|15.37|12.57|0
1644850500000|2022-02-14 14:55:00|17.07|13.99|15.82|12.94|17.08|14|15.69|12.83|0
1644850800000|2022-02-14 15:00:00|15.92|13.03|15.58|12.75|15.96|13.06|13.78|11.27|0
1644851100000|2022-02-14 15:05:00|15.74|12.88|16.08|13.15|16.08|13.15|15.45|12.64|0
1644851400000|2022-02-14 15:10:00|15.98|13.08|16.61|13.59|17.44|14.36|15.98|13.08|0
1644851700000|2022-02-14 15:15:00|16.56|13.55|15.89|13|16.72|13.68|15.03|12.3|0
1644852000000|2022-02-14 15:20:00|15.94|13.04|14.84|12.14|16.12|13.19|13.83|11.31|0
1644852300000|2022-02-14 15:25:00|14.78|12.1|14.49|11.86|14.9|12.19|14.01|11.46|0
1644852600000|2022-02-14 15:30:00|14.47|11.84|14.18|11.6|14.86|12.16|13.28|10.86|0
1644852900000|2022-02-14 15:35:00|14.05|11.5|13.99|11.45|14.19|11.61|13.66|11.18|0
1644853200000|2022-02-14 15:40:00|14.05|11.5|14.44|11.81|14.71|12.03|13.91|11.38|0
1644853500000|2022-02-14 15:45:00|14.39|11.77|14.83|12.14|15.01|12.28|14.26|11.67|0
1644853800000|2022-02-14 15:50:00|14.81|12.12|14.36|11.75|15.04|12.3|14.09|11.53|0
1644854100000|2022-02-14 15:55:00|14.38|11.77|15.15|12.4|15.66|12.81|13.86|11.34|0
1644854400000|2022-02-14 16:00:00|15.2|12.43|15.81|12.95|15.93|13.07|15.02|12.29|0
1644854700000|2022-02-14 16:05:00|15.77|12.91|15.4|12.6|15.86|13|15.2|12.43|0
1644855000000|2022-02-14 16:10:00|15.45|12.64|15.09|12.34|15.65|12.8|15.02|12.29|0
1644855300000|2022-02-14 16:15:00|15.13|12.38|16.37|13.51|16.43|13.57|15.03|12.3|0
1644855600000|2022-02-14 16:20:00|16.34|13.48|16.49|13.63|16.62|13.76|16.09|13.23|0
1644855900000|2022-02-14 16:25:00|16.53|13.67|16.81|13.95|17.14|14.28|16.34|13.48|0
1644856200000|2022-02-14 16:30:00|17.36|14.5|16.26|13.4|17.43|14.57|15.7|12.85|0
1644856500000|2022-02-14 16:35:00|16.29|13.43|15.91|13.05|16.5|13.64|15.66|12.81|0
1644856800000|2022-02-14 16:40:00|15.93|13.07|16.12|13.26|16.4|13.54|15.88|13.02|0
1644857100000|2022-02-14 16:45:00|16.17|13.31|16.69|13.83|16.69|13.83|16.16|13.3|0
1644857400000|2022-02-14 16:50:00|16.71|13.85|15.93|13.07|16.82|13.96|15.85|12.99|0
1644857700000|2022-02-14 16:55:00|15.98|13.12|16.43|13.57|16.49|13.63|15.86|13|0
1644858000000|2022-02-14 17:00:00|16.45|13.59|16.39|13.53|16.8|13.94|16.13|13.27|0
1644858300000|2022-02-14 17:05:00|16.4|13.54|16.03|13.17|16.45|13.59|15.94|13.08|0
1644858600000|2022-02-14 17:10:00|16.08|13.22|16.26|13.4|16.39|13.53|16.01|13.15|0
1644858900000|2022-02-14 17:15:00|16.34|13.48|16.3|13.44|16.6|13.74|16.15|13.29|0
1644859200000|2022-02-14 17:20:00|16.28|13.42|16.49|13.63|16.62|13.76|16.24|13.38|0
1644859500000|2022-02-14 17:25:00|16.53|13.67|15.64|12.8|16.83|13.97|15.19|12.43|0
1644859800000|2022-02-14 17:30:00|15.66|12.81|15.66|12.81|16.11|13.25|15.56|12.73|0
1644860100000|2022-02-14 17:35:00|15.72|12.86|15.46|12.65|15.77|12.91|15.25|12.48|0
1644860400000|2022-02-14 17:40:00|15.43|12.63|15.83|12.97|16|13.14|15.43|12.63|0
1644860700000|2022-02-14 17:45:00|15.79|12.93|16.08|13.22|16.11|13.25|15.61|12.77|0
1644861000000|2022-02-14 17:50:00|16.04|13.18|16.08|13.22|16.15|13.29|15.79|12.93|0
1644861300000|2022-02-14 17:55:00|16.06|13.2|16.03|13.17|16.08|13.22|15.46|12.65|0
1644861600000|2022-02-14 18:00:00|16.08|13.22|16.14|13.28|16.23|13.37|15.78|12.92|0
1644861900000|2022-02-14 18:05:00|16.18|13.32|15.62|14.02|16.63|14.04|15.59|13.3|0
1644862200000|2022-02-14 18:10:00|15.63|14.03|15.38|13.78|15.75|14.15|15.34|13.74|0
1644862500000|2022-02-14 18:15:00|15.4|13.8|15.46|13.86|15.53|13.93|15.25|13.65|0
1644862800000|2022-02-14 18:20:00|15.54|13.94|15.35|13.75|15.54|13.94|14.58|12.98|0
1644863100000|2022-02-14 18:25:00|15.33|13.73|15.39|13.79|15.52|13.92|15.28|13.68|0
1644863400000|2022-02-14 18:30:00|15.41|13.81|15|13.4|15.45|13.85|14.6|13|0
1644863700000|2022-02-14 18:35:00|15.02|13.42|15.04|13.44|15.26|13.66|14.81|13.21|0
1644864000000|2022-02-14 18:40:00|15.05|13.45|14.87|13.27|15.08|13.48|14.59|12.99|0
1644864300000|2022-02-14 18:45:00|14.85|13.25|14.21|12.61|14.97|13.37|14.06|12.46|0
1644864600000|2022-02-14 18:50:00|14.16|12.56|14.23|12.63|14.45|12.85|12.52|10.92|0
1644864900000|2022-02-14 18:55:00|14.29|12.69|14.03|12.43|14.76|13.16|14|12.4|0
1644865200000|2022-02-14 19:00:00|14.04|12.44|14.16|12.56|14.71|13.11|13.81|12.21|0
1644865500000|2022-02-14 19:05:00|14.14|12.54|13.97|12.37|14.4|12.8|13.63|12.03|0
1644865800000|2022-02-14 19:10:00|14|12.4|15.01|12.28|15.11|12.48|13.74|11.92|0
1644866100000|2022-02-14 19:15:00|14.88|12.17|14.79|12.1|14.98|12.26|14.44|11.81|0
1644866400000|2022-02-14 19:20:00|14.86|12.16|14.75|12.07|15.26|12.49|14.69|12.02|0
1644866700000|2022-02-14 19:25:00|14.73|12.05|16.02|13.16|16.84|13.98|14.38|11.76|0
1644867000000|2022-02-14 19:30:00|16|13.14|16.26|13.4|16.4|13.54|15.15|12.4|0
1644867300000|2022-02-14 19:35:00|16.25|13.39|16.19|13.33|16.52|13.66|15.76|12.9|0
1644867600000|2022-02-14 19:40:00|16.13|13.27|15.98|13.12|16.69|13.83|15.82|12.96|0
1644867900000|2022-02-14 19:45:00|15.94|13.08|15.84|12.98|16.33|13.47|15.5|12.68|0
1644868200000|2022-02-14 19:50:00|15.72|12.86|16.3|13.44|17.07|14.21|15.72|12.86|0
1644868500000|2022-02-14 19:55:00|16.39|13.53|16.44|13.58|16.64|13.78|16.02|13.16|0
1644868800000|2022-02-14 20:00:00|16.41|13.55|13.91|11.38|17.09|14.23|13.74|11.25|0
1644869100000|2022-02-14 20:05:00|13.87|11.35|14.05|11.5|14.22|11.63|13.08|10.7|0
1644869400000|2022-02-14 20:10:00|13.97|11.43|14.51|11.87|14.62|11.96|13.48|11.03|0
1644869700000|2022-02-14 20:15:00|14.43|11.8|13.82|11.31|14.58|11.93|13.7|11.21|0
1644870000000|2022-02-14 20:20:00|13.84|11.33|14.72|12.05|15.2|12.44|13.44|11|0
1644870300000|2022-02-14 20:25:00|14.7|12.03|14.42|11.8|14.9|12.19|14.26|11.66|0
1644870600000|2022-02-14 20:30:00|14.45|11.82|15.47|12.66|15.58|12.75|14.26|11.66|0
1644870900000|2022-02-14 20:35:00|15.49|12.67|14.38|11.77|16|13.14|14.2|11.62|0
1644871200000|2022-02-14 20:40:00|14.42|11.79|14.63|11.97|14.63|11.97|13.97|11.43|0
1644871500000|2022-02-14 20:45:00|14.67|12|14.67|12|15.09|12.34|13.66|11.18|0
1644871800000|2022-02-14 20:50:00|14.34|11.73|14.33|11.72|14.35|11.74|13.74|11.25|0
1644872100000|2022-02-14 20:55:00|14.31|11.71|14.03|11.48|14.78|12.09|13.93|11.4|0
1644872400000|2022-02-14 21:00:00|14.1|11.53|14.37|11.76|14.43|11.81|14.03|11.48|0
1644872700000|2022-02-14 21:05:00|14.39|11.77|15.09|13.49|15.14|13.54|13.75|11.72|0
1644873000000|2022-02-14 21:10:00|15.07|13.47|15.2|13.6|15.22|13.62|14.99|13.39|0
1644873300000|2022-02-14 21:15:00|15.32|13.72|15.19|13.59|15.36|13.76|15.19|13.59|0
1644873600000|2022-02-14 21:20:00|15.2|13.6|14.99|13.39|15.26|13.66|14.98|13.38|0
1644873900000|2022-02-14 21:25:00|15.03|13.43|15.04|13.44|15.06|13.46|14.99|13.39|0
1644874200000|2022-02-14 21:30:00|15.05|13.45|15.09|13.49|15.13|13.53|14.98|13.38|0
1644874500000|2022-02-14 21:35:00|15.1|13.5|15|13.4|15.1|13.5|15|13.4|0
1644874800000|2022-02-14 21:40:00|14.99|13.39|14.84|13.24|15.02|13.42|14.8|13.2|0
1644875100000|2022-02-14 21:45:00|14.87|13.27|14.74|13.14|14.94|13.34|14.74|13.14|0
1644875400000|2022-02-14 21:50:00|14.73|13.13|14.78|13.18|14.82|13.22|14.72|13.12|0
1644875700000|2022-02-14 21:55:00|14.76|13.16|14.78|13.18|14.82|13.22|14.72|13.12|0
1644876000000|2022-02-14 22:00:00|14.81|13.21|14.89|13.29|14.9|13.3|14.81|13.21|0
1644876300000|2022-02-14 22:05:00|14.9|13.3|14.84|13.24|14.92|13.32|14.82|13.22|0
1644876600000|2022-02-14 22:10:00|14.81|13.21|14.83|13.23|14.86|13.26|14.81|13.21|0
1644876900000|2022-02-14 22:15:00|14.82|13.22|14.87|13.27|14.89|13.29|14.82|13.22|0
1644877200000|2022-02-14 22:20:00|14.86|13.26|14.87|13.27|14.88|13.28|14.86|13.26|0
1644877500000|2022-02-14 22:25:00|14.86|13.26|14.87|13.27|14.87|13.27|14.83|13.23|0
1644877800000|2022-02-14 22:30:00|14.88|13.28|14.87|13.27|14.88|13.28|14.87|13.27|0
1644878100000|2022-02-14 22:35:00|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1644878400000|2022-02-14 22:40:00|14.85|13.25|14.86|13.26|14.87|13.27|14.85|13.25|0
1644879300000|2022-02-14 22:55:00|14.87|13.27|14.86|13.26|14.88|13.28|14.85|13.25|0
1644879600000|2022-02-14 23:00:00|14.81|13.21|15.01|13.41|15.03|13.43|14.81|13.21|0
1644879900000|2022-02-14 23:05:00|15.03|13.43|15.27|13.67|15.29|13.69|15.02|13.42|0
1644880200000|2022-02-14 23:10:00|15.29|13.69|15.31|13.71|15.36|13.76|15.25|13.65|0
1644880500000|2022-02-14 23:15:00|15.34|13.74|15.27|13.67|15.34|13.74|15.23|13.63|0
1644880800000|2022-02-14 23:20:00|15.29|13.69|15.4|13.8|15.42|13.82|15.27|13.67|0
1644881100000|2022-02-14 23:25:00|15.38|13.78|15.33|13.73|15.38|13.78|15.27|13.67|0
1644881400000|2022-02-14 23:30:00|15.35|13.75|15.37|13.77|15.5|13.9|15.33|13.73|0
1644881700000|2022-02-14 23:35:00|15.35|13.75|15.45|13.85|15.46|13.86|15.31|13.71|0
1644882000000|2022-02-14 23:40:00|15.46|13.86|15.42|13.82|15.48|13.88|15.39|13.79|0
1644882300000|2022-02-14 23:45:00|15.41|13.81|15.37|13.77|15.42|13.82|15.37|13.77|0
1644882600000|2022-02-14 23:50:00|15.38|13.78|15.45|13.85|15.5|13.9|15.37|13.77|0
1644882900000|2022-02-14 23:55:00|15.46|13.86|15.49|13.89|15.49|13.89|15.39|13.79|0
1644883200000|2022-02-15 00:00:00|15.54|13.94|15.34|13.74|15.64|14.04|15.31|13.71|0
1644883500000|2022-02-15 00:05:00|15.36|13.76|15.62|14.02|15.62|14.02|15.32|13.72|0
1644883800000|2022-02-15 00:10:00|15.61|14.01|15.28|13.68|15.62|14.02|15.27|13.67|0
1644884100000|2022-02-15 00:15:00|15.3|13.7|14.92|13.32|15.3|13.7|14.85|13.25|0
1644884400000|2022-02-15 00:20:00|14.93|13.33|14.75|13.15|14.95|13.35|14.66|13.06|0
1644884700000|2022-02-15 00:25:00|14.73|13.13|14.77|13.17|14.85|13.25|14.69|13.09|0
1644885000000|2022-02-15 00:30:00|14.79|13.19|14.45|12.85|14.79|13.19|14.41|12.81|0
1644885300000|2022-02-15 00:35:00|14.42|12.82|14.5|12.9|14.55|12.95|14.39|12.79|0
1644885600000|2022-02-15 00:40:00|14.49|12.89|14.51|12.91|14.57|12.97|14.45|12.85|0
1644885900000|2022-02-15 00:45:00|14.53|12.93|14.85|13.25|14.87|13.27|14.53|12.93|0
1644886200000|2022-02-15 00:50:00|14.83|13.23|14.83|13.23|14.87|13.27|14.71|13.11|0
1644886500000|2022-02-15 00:55:00|14.85|13.25|15.05|13.45|15.08|13.48|14.77|13.17|0
1644886800000|2022-02-15 01:00:00|15.07|13.47|14.94|13.34|15.13|13.53|14.93|13.33|0
1644887100000|2022-02-15 01:05:00|14.93|13.33|14.88|13.28|15|13.4|14.82|13.22|0
1644887400000|2022-02-15 01:10:00|14.87|13.27|15.03|13.43|15.03|13.43|14.86|13.26|0
1644887700000|2022-02-15 01:15:00|15.07|13.47|14.92|13.32|15.13|13.53|14.92|13.32|0
1644888000000|2022-02-15 01:20:00|14.94|13.34|15.11|13.51|15.27|13.67|14.93|13.33|0
1644888300000|2022-02-15 01:25:00|15.1|13.5|15.16|13.56|15.22|13.62|15.07|13.47|0
1644888600000|2022-02-15 01:30:00|15.18|13.58|14.77|13.17|15.19|13.59|14.74|13.14|0
1644888900000|2022-02-15 01:35:00|14.79|13.19|15.04|13.44|15.15|13.55|14.72|13.12|0
1644889200000|2022-02-15 01:40:00|15.02|13.42|14.96|13.36|15.04|13.44|14.9|13.3|0
1644889500000|2022-02-15 01:45:00|15|13.4|15.18|13.58|15.26|13.66|15|13.4|0
1644889800000|2022-02-15 01:50:00|15.16|13.56|15.21|13.61|15.31|13.71|15.04|13.44|0
1644890100000|2022-02-15 01:55:00|15.19|13.59|15.33|13.73|15.35|13.75|15.1|13.5|0
1644890400000|2022-02-15 02:00:00|15.31|13.71|15.34|13.74|15.39|13.79|15.24|13.64|0
1644890700000|2022-02-15 02:05:00|15.37|13.77|15.54|13.94|15.56|13.96|15.37|13.77|0
1644891000000|2022-02-15 02:10:00|15.56|13.96|15.58|13.98|15.64|14.04|15.49|13.89|0
1644891300000|2022-02-15 02:15:00|15.59|13.99|15.62|14.02|15.66|14.06|15.49|13.89|0
1644891600000|2022-02-15 02:20:00|15.63|14.03|15.66|14.06|15.66|14.06|15.57|13.97|0
1644891900000|2022-02-15 02:25:00|15.64|14.04|15.81|14.21|15.89|14.29|15.64|14.04|0
1644892200000|2022-02-15 02:30:00|15.82|14.22|15.89|14.29|15.96|14.36|15.81|14.21|0
1644892500000|2022-02-15 02:35:00|15.91|14.31|15.87|14.27|15.93|14.33|15.87|14.27|0
1644892800000|2022-02-15 02:40:00|15.78|14.18|15.83|14.23|15.87|14.27|15.78|14.18|0
1644893100000|2022-02-15 02:45:00|15.85|14.25|16|14.4|16.08|14.48|15.83|14.23|0
1644893400000|2022-02-15 02:50:00|15.98|14.38|15.89|14.29|16.04|14.44|15.82|14.22|0
1644893700000|2022-02-15 02:55:00|15.88|14.28|15.84|14.24|15.89|14.29|15.8|14.2|0
1644894000000|2022-02-15 03:00:00|15.82|14.22|15.82|14.22|15.84|14.24|15.78|14.18|0
1644894300000|2022-02-15 03:05:00|15.83|14.23|15.8|14.2|15.84|14.24|15.78|14.18|0
1644894600000|2022-02-15 03:10:00|15.78|14.18|15.74|14.14|15.82|14.22|15.65|14.05|0
1644894900000|2022-02-15 03:15:00|15.71|14.11|15.61|14.01|15.78|14.18|15.61|14.01|0
1644895200000|2022-02-15 03:20:00|15.62|14.02|15.63|14.03|15.69|14.09|15.57|13.97|0
1644895500000|2022-02-15 03:25:00|15.64|14.04|15.5|13.9|15.73|14.13|15.5|13.9|0
1644895800000|2022-02-15 03:30:00|15.44|13.84|15.34|13.74|15.44|13.84|15.27|13.67|0
1644896100000|2022-02-15 03:35:00|15.33|13.73|15.29|13.69|15.37|13.77|15.23|13.63|0
1644896400000|2022-02-15 03:40:00|15.31|13.71|15.37|13.77|15.42|13.82|15.3|13.7|0
1644896700000|2022-02-15 03:45:00|15.39|13.79|15.1|13.5|15.39|13.79|15.1|13.5|0
1644897000000|2022-02-15 03:50:00|15.12|13.52|15.14|13.54|15.25|13.65|15.06|13.46|0
1644897300000|2022-02-15 03:55:00|15.15|13.55|15.14|13.54|15.18|13.58|15.06|13.46|0
1644897600000|2022-02-15 04:00:00|15.16|13.56|15.04|13.44|15.24|13.64|15.02|13.42|0
1644897900000|2022-02-15 04:05:00|15.06|13.46|15|13.4|15.08|13.48|14.9|13.3|0
1644898200000|2022-02-15 04:10:00|14.98|13.38|15.05|13.45|15.07|13.47|14.93|13.33|0
1644898500000|2022-02-15 04:15:00|15.04|13.44|15.04|13.44|15.08|13.48|15.02|13.42|0
1644898800000|2022-02-15 04:20:00|15.02|13.42|14.99|13.39|15.04|13.44|14.97|13.37|0
1644899100000|2022-02-15 04:25:00|14.98|13.38|14.82|13.22|14.99|13.39|14.71|13.11|0
1644899400000|2022-02-15 04:30:00|14.81|13.21|14.91|13.31|14.97|13.37|14.77|13.17|0
1644899700000|2022-02-15 04:35:00|14.89|13.29|14.89|13.29|14.97|13.37|14.79|13.19|0
1644900000000|2022-02-15 04:40:00|14.87|13.27|14.89|13.29|14.89|13.29|14.85|13.25|0
1644900300000|2022-02-15 04:45:00|14.86|13.26|14.87|13.27|14.89|13.29|14.81|13.21|0
1644900600000|2022-02-15 04:50:00|14.85|13.25|14.91|13.31|14.97|13.37|14.79|13.19|0
1644900900000|2022-02-15 04:55:00|14.89|13.29|14.97|13.37|15|13.4|14.89|13.29|0
1644901200000|2022-02-15 05:00:00|14.99|13.39|14.53|12.93|14.99|13.39|14.52|12.92|0
1644901500000|2022-02-15 05:05:00|14.54|12.94|14.05|12.45|14.54|12.94|13.75|12.15|0
1644901800000|2022-02-15 05:10:00|14.07|12.47|14.07|12.47|14.54|12.94|14.03|12.43|0
1644902100000|2022-02-15 05:15:00|14.03|12.43|14.05|12.45|14.17|12.57|14.02|12.42|0
1644902400000|2022-02-15 05:20:00|14.03|12.43|14.02|12.42|14.15|12.55|13.99|12.39|0
1644902700000|2022-02-15 05:25:00|14.03|12.43|14.4|12.8|14.43|12.83|14.02|12.42|0
1644903000000|2022-02-15 05:30:00|14.41|12.81|14.4|12.8|14.44|12.84|14.36|12.76|0
1644903300000|2022-02-15 05:35:00|14.46|12.86|14.47|12.87|14.52|12.92|14.26|12.66|0
1644903600000|2022-02-15 05:40:00|14.49|12.89|14.25|12.65|14.49|12.89|14.24|12.64|0
1644903900000|2022-02-15 05:45:00|14.22|12.62|14.21|12.61|14.29|12.69|14.18|12.58|0
1644904200000|2022-02-15 05:50:00|14.22|12.62|14.13|12.53|14.36|12.76|14.1|12.5|0
1644904500000|2022-02-15 05:55:00|14.14|12.54|14.2|12.6|14.25|12.65|14.08|12.48|0
1644904800000|2022-02-15 06:00:00|14.17|12.57|14.42|12.82|14.47|12.87|14.08|12.48|0
1644905100000|2022-02-15 06:05:00|14.41|12.81|14.3|12.7|14.43|12.83|14.2|12.6|0
1644905400000|2022-02-15 06:10:00|14.34|12.74|14.46|12.86|14.61|13.01|14.32|12.72|0
1644905700000|2022-02-15 06:15:00|14.47|12.87|14.52|12.92|14.65|13.05|14.47|12.87|0
1644906000000|2022-02-15 06:20:00|14.53|12.93|14.43|12.83|14.57|12.97|14.32|12.72|0
1644906300000|2022-02-15 06:25:00|14.44|12.84|14.67|13.07|14.75|13.15|14.44|12.84|0
1644906600000|2022-02-15 06:30:00|14.63|13.03|14.49|12.89|14.65|13.05|14.47|12.87|0
1644906900000|2022-02-15 06:35:00|14.51|12.91|14.59|12.99|14.61|13.01|14.45|12.85|0
1644907200000|2022-02-15 06:40:00|14.6|13|14.53|12.93|14.61|13.01|14.38|12.78|0
1644907500000|2022-02-15 06:45:00|14.55|12.95|14.5|12.9|14.55|12.95|14.35|12.75|0
1644907800000|2022-02-15 06:50:00|14.51|12.91|14.59|12.99|14.61|13.01|14.5|12.9|0
1644908100000|2022-02-15 06:55:00|14.61|13.01|14.5|12.9|14.61|13.01|14.43|12.83|0
1644908400000|2022-02-15 07:00:00|14.51|12.91|14.43|12.83|14.64|13.04|14.19|12.59|0
1644908700000|2022-02-15 07:05:00|14.45|12.85|14.99|13.39|15.05|13.45|14.42|12.82|0
1644909000000|2022-02-15 07:10:00|14.97|13.37|14.78|13.18|15.05|13.45|14.74|13.14|0
1644909300000|2022-02-15 07:15:00|14.76|13.16|14.86|13.26|14.89|13.29|14.74|13.14|0
1644909600000|2022-02-15 07:20:00|14.87|13.27|14.78|13.18|14.9|13.3|14.78|13.18|0
1644909900000|2022-02-15 07:25:00|14.8|13.2|14.62|13.02|14.84|13.24|14.42|12.82|0
1644910200000|2022-02-15 07:30:00|14.63|13.03|14.51|12.91|14.74|13.14|14.46|12.86|0
1644910500000|2022-02-15 07:35:00|14.52|12.92|14.2|12.6|14.53|12.93|14.2|12.6|0
1644910800000|2022-02-15 07:40:00|14.18|12.58|13.99|12.39|14.18|12.58|13.93|12.33|0
1644911100000|2022-02-15 07:45:00|13.97|12.37|14.67|13.07|15.01|13.41|13.91|12.31|0
1644911400000|2022-02-15 07:50:00|14.68|13.08|14.73|13.13|14.76|13.16|14.56|12.96|0
1644911700000|2022-02-15 07:55:00|14.7|13.1|14.63|13.03|14.79|13.19|14.58|12.98|0
1644912000000|2022-02-15 08:00:00|14.6|13|15.24|13.64|15.28|13.68|14.34|12.74|0
1644912300000|2022-02-15 08:05:00|15.27|13.67|16.59|14.99|16.62|15.02|15.04|13.44|0
1644912600000|2022-02-15 08:10:00|16.66|15.06|16.45|14.85|16.92|15.3|16.33|14.73|0
1644912900000|2022-02-15 08:15:00|16.51|14.91|17.2|15.56|17.22|15.58|16.46|14.86|0
1644913200000|2022-02-15 08:20:00|17.15|15.52|16.92|15.31|17.25|15.61|15.29|13.69|0
1644913500000|2022-02-15 08:25:00|16.95|15.34|16.47|14.87|18.15|16.43|16.36|14.76|0
1644913800000|2022-02-15 08:30:00|16.49|14.89|18.73|16.94|18.73|16.94|16.49|14.89|0
1644914100000|2022-02-15 08:35:00|18.66|16.89|18.22|16.49|18.74|16.96|17.82|16.12|0
1644914400000|2022-02-15 08:40:00|18.12|16.4|17.65|15.97|18.53|16.77|17.52|15.85|0
1644914700000|2022-02-15 08:45:00|17.62|15.95|17.84|16.14|17.87|16.17|17.3|15.65|0
1644915000000|2022-02-15 08:50:00|17.82|16.13|17.01|15.39|17.96|16.25|17.01|15.39|0
1644915300000|2022-02-15 08:55:00|16.94|15.32|17.57|15.9|17.57|15.9|16.91|15.3|0
1644915600000|2022-02-15 09:00:00|17.58|15.91|17.37|15.72|17.8|16.1|17.32|15.67|0
1644915900000|2022-02-15 09:05:00|17.36|15.71|18.07|16.35|18.1|16.38|17.36|15.71|0
1644916200000|2022-02-15 09:10:00|18.02|16.31|18.6|16.83|18.6|16.83|17.35|15.69|0
1644916500000|2022-02-15 09:15:00|18.63|16.86|19.34|17.5|19.58|17.71|18.58|16.81|0
1644916800000|2022-02-15 09:20:00|19.39|17.54|19.42|17.57|19.55|17.69|19.18|17.35|0
1644917100000|2022-02-15 09:25:00|19.47|17.62|19.1|17.28|19.55|17.69|19.07|17.25|0
1644917400000|2022-02-15 09:30:00|19.12|17.3|19.12|17.3|19.31|17.47|19.04|17.23|0
1644917700000|2022-02-15 09:35:00|19.16|17.34|19.03|17.22|19.25|17.42|18.94|17.13|0
1644918000000|2022-02-15 09:40:00|19.06|17.24|18.99|17.18|19.2|17.37|18.83|17.04|0
1644918300000|2022-02-15 09:45:00|18.94|17.13|19.19|17.36|19.23|17.39|18.75|16.97|0
1644918600000|2022-02-15 09:50:00|19.15|17.32|18.73|16.94|19.17|17.35|18.62|16.85|0
1644918900000|2022-02-15 09:55:00|18.7|16.92|19.06|17.25|19.06|17.25|18.69|16.91|0
1644919200000|2022-02-15 10:00:00|19.38|17.54|19.06|17.25|19.87|17.98|19.04|17.22|0
1644919500000|2022-02-15 10:05:00|19|17.19|18.12|16.4|19.08|17.26|18.12|16.4|0
1644919800000|2022-02-15 10:10:00|18.14|16.41|17.93|16.22|18.17|16.44|17.86|16.16|0
1644920100000|2022-02-15 10:15:00|17.94|16.23|18.18|16.45|18.42|16.66|17.93|16.22|0
1644920400000|2022-02-15 10:20:00|18.21|16.48|17.53|15.86|18.47|16.71|17.33|15.68|0
1644920700000|2022-02-15 10:25:00|17.57|15.89|17.93|16.22|18.04|16.32|17.48|15.81|0
1644921000000|2022-02-15 10:30:00|17.94|16.23|18.34|16.59|18.41|16.66|17.79|16.1|0
1644921300000|2022-02-15 10:35:00|18.28|16.54|18.62|16.85|18.71|16.93|18.28|16.54|0
1644921600000|2022-02-15 10:40:00|18.55|16.79|18.77|16.99|18.88|17.08|18.55|16.79|0
1644921900000|2022-02-15 10:45:00|18.7|16.92|18.6|16.83|18.77|16.99|18.51|16.75|0
1644922200000|2022-02-15 10:50:00|18.64|16.87|18.49|16.73|18.67|16.89|18.36|16.61|0
1644922500000|2022-02-15 10:55:00|18.5|16.74|18.54|16.77|18.67|16.89|18.47|16.71|0
1644922800000|2022-02-15 11:00:00|18.51|16.75|18.96|17.15|18.98|17.17|18.46|16.7|0
1644923100000|2022-02-15 11:05:00|18.93|17.13|18.81|17.02|19.03|17.22|18.8|17.01|0
1644923400000|2022-02-15 11:10:00|18.82|17.03|19.27|17.44|19.35|17.51|18.82|17.03|0
1644923700000|2022-02-15 11:15:00|19.3|17.46|19|17.19|19.51|17.66|18.95|17.15|0
1644924000000|2022-02-15 11:20:00|18.98|17.17|19.03|17.22|19.19|17.36|18.81|17.01|0
1644924300000|2022-02-15 11:25:00|19.02|17.21|18.61|16.84|19.02|17.21|18.53|16.76|0
1644924600000|2022-02-15 11:30:00|18.58|16.81|18.7|16.92|18.76|16.98|18.58|16.81|0
1644924900000|2022-02-15 11:35:00|18.69|16.91|18.99|17.18|19.01|17.2|18.54|16.77|0
1644925200000|2022-02-15 11:40:00|18.97|17.17|18.92|17.12|19|17.19|18.79|17|0
1644925500000|2022-02-15 11:45:00|18.93|17.13|19.4|17.55|19.59|17.72|18.89|17.09|0
1644925800000|2022-02-15 11:50:00|19.39|17.54|19.12|17.3|19.4|17.55|19|17.19|0
1644926100000|2022-02-15 11:55:00|19.1|17.28|18.96|17.15|19.28|17.44|18.96|17.15|0
1644926400000|2022-02-15 12:00:00|18.94|17.14|19.02|17.21|19.21|17.38|18.46|16.7|0
1644926700000|2022-02-15 12:05:00|19.01|17.2|19.4|17.55|19.64|17.77|18.86|17.07|0
1644927000000|2022-02-15 12:10:00|19.37|17.52|19.69|17.82|19.97|18.07|19.37|17.52|0
1644927300000|2022-02-15 12:15:00|19.72|17.84|18.91|17.11|19.73|17.85|18.88|17.09|0
1644927600000|2022-02-15 12:20:00|18.94|17.13|18.91|17.11|19.15|17.33|18.86|17.06|0
1644927900000|2022-02-15 12:25:00|18.9|17.1|18.91|17.11|18.96|17.16|18.78|16.99|0
1644928200000|2022-02-15 12:30:00|18.88|17.08|18.78|16.99|18.94|17.13|18.71|16.93|0
1644928500000|2022-02-15 12:35:00|18.8|17.01|18.5|16.74|19.21|17.38|18.19|16.46|0
1644928800000|2022-02-15 12:40:00|18.45|16.7|18.27|16.53|18.5|16.74|18.01|16.3|0
1644929100000|2022-02-15 12:45:00|18.24|16.51|18.25|16.52|18.45|16.69|18.17|16.44|0
1644929400000|2022-02-15 12:50:00|18.24|16.51|18.5|16.74|18.55|16.79|18.04|16.32|0
1644929700000|2022-02-15 12:55:00|18.53|16.76|18.59|16.82|18.59|16.82|18.47|16.72|0
1644930000000|2022-02-15 13:00:00|18.58|16.81|18.38|16.63|18.72|16.94|18.38|16.63|0
1644930300000|2022-02-15 13:05:00|18.4|16.64|18.24|16.5|18.45|16.69|18.19|16.45|0
1644930600000|2022-02-15 13:10:00|18.19|16.45|18.08|16.36|18.21|16.48|18.01|16.29|0
1644930900000|2022-02-15 13:15:00|18.06|16.34|17.88|16.17|18.08|16.36|17.72|16.04|0
1644931200000|2022-02-15 13:20:00|17.85|16.15|18.03|16.31|18.11|16.38|17.78|16.08|0
1644931500000|2022-02-15 13:25:00|18.06|16.34|17.9|16.2|18.06|16.34|17.57|15.9|0
1644931800000|2022-02-15 13:30:00|17.61|15.93|17.37|15.72|17.61|15.93|16.96|15.35|0
1644932100000|2022-02-15 13:35:00|17.35|15.69|18.01|16.3|18.91|17.11|17.09|15.46|0
1644932400000|2022-02-15 13:40:00|17.98|16.26|18.5|16.74|18.5|16.74|17.87|16.17|0
1644932700000|2022-02-15 13:45:00|18.51|16.75|18.56|16.8|18.56|16.8|18.23|16.49|0
1644933000000|2022-02-15 13:50:00|18.54|16.77|18.05|16.33|18.59|16.82|18.05|16.33|0
1644933300000|2022-02-15 13:55:00|18.02|16.31|17.72|16.03|18.02|16.31|17.61|15.93|0
1644933600000|2022-02-15 14:00:00|17.74|16.05|17.67|15.99|17.79|16.1|17.45|15.78|0
1644933900000|2022-02-15 14:05:00|17.69|16.01|17.84|16.14|18|16.28|17.62|15.94|0
1644934200000|2022-02-15 14:10:00|17.82|16.12|17.33|15.68|17.82|16.12|17.27|15.63|0
1644934500000|2022-02-15 14:15:00|17.34|15.69|17.59|15.92|17.67|15.98|17.15|15.51|0
1644934800000|2022-02-15 14:20:00|17.6|15.93|17.94|16.23|18.11|16.38|17.57|15.89|0
1644935100000|2022-02-15 14:25:00|17.92|16.21|17.29|15.65|17.99|16.28|17.22|15.58|0
1644935400000|2022-02-15 14:30:00|17.49|15.82|18.66|16.88|18.76|16.98|17.14|15.51|0
1644935700000|2022-02-15 14:35:00|18.74|16.95|17.8|16.11|19.16|17.34|17.72|16.03|0
1644936000000|2022-02-15 14:40:00|17.79|16.1|17.59|15.91|18.12|16.4|17.39|15.73|0
1644936300000|2022-02-15 14:45:00|17.79|16.1|17.26|15.62|18.41|16.66|17.24|15.6|0
1644936600000|2022-02-15 14:50:00|17.07|15.44|17.09|15.46|17.11|15.48|16.62|15.02|0
1644936900000|2022-02-15 14:55:00|17.08|15.45|17.6|15.92|17.6|15.92|16.43|14.83|0
1644937200000|2022-02-15 15:00:00|17.31|15.66|17.19|15.55|17.74|16.05|16.8|15.2|0
1644937500000|2022-02-15 15:05:00|17.16|15.53|17.51|15.84|17.71|16.02|16.9|15.29|0
1644937800000|2022-02-15 15:10:00|17.48|15.82|17.29|15.64|17.48|15.82|16.9|15.29|0
1644938100000|2022-02-15 15:15:00|17.3|15.65|17.61|15.93|17.83|16.14|17.3|15.65|0
1644938400000|2022-02-15 15:20:00|17.56|15.89|17.66|15.97|17.83|16.13|17.19|15.55|0
1644938700000|2022-02-15 15:25:00|17.63|15.95|18.21|16.48|18.21|16.48|17.09|15.46|0
1644939000000|2022-02-15 15:30:00|18.32|16.57|18.03|16.32|18.34|16.6|17.93|16.22|0
1644939300000|2022-02-15 15:35:00|18.11|16.39|18.22|16.49|18.39|16.64|17.89|16.19|0
1644939600000|2022-02-15 15:40:00|18.24|16.5|18.76|16.97|18.84|17.04|18.19|16.45|0
1644939900000|2022-02-15 15:45:00|18.84|17.04|19.13|17.31|19.21|17.38|18.73|16.95|0
1644940200000|2022-02-15 15:50:00|19.1|17.28|18.02|16.3|19.42|17.57|17.87|16.17|0
1644940500000|2022-02-15 15:55:00|17.99|16.28|17.75|16.06|18.16|16.43|17.56|15.89|0
1644940800000|2022-02-15 16:00:00|17.74|16.05|18.07|16.35|18.07|16.35|17.69|16|0
1644941100000|2022-02-15 16:05:00|18.04|16.33|18.2|16.47|18.22|16.49|17.61|15.93|0
1644941400000|2022-02-15 16:10:00|18.15|16.42|17.8|16.1|18.15|16.42|17.69|16|0
1644941700000|2022-02-15 16:15:00|17.81|16.12|17.61|15.93|17.96|16.25|17.58|15.91|0
1644942000000|2022-02-15 16:20:00|17.66|15.98|17.73|16.04|17.94|16.23|17.62|15.94|0
1644942300000|2022-02-15 16:25:00|17.71|16.02|18.07|16.35|18.1|16.38|17.11|15.48|0
1644942600000|2022-02-15 16:30:00|18.15|16.42|18.6|16.83|18.6|16.83|18.15|16.42|0
1644942900000|2022-02-15 16:35:00|18.58|16.81|18.77|16.98|18.97|17.16|18.55|16.78|0
1644943200000|2022-02-15 16:40:00|18.74|16.96|18.39|16.64|18.78|16.99|18.39|16.64|0
1644943500000|2022-02-15 16:45:00|18.41|16.66|18.42|16.67|18.71|16.93|18.33|16.59|0
1644943800000|2022-02-15 16:50:00|18.44|16.68|18.31|16.56|18.52|16.75|18.2|16.47|0
1644944100000|2022-02-15 16:55:00|18.33|16.59|18.67|16.89|18.82|17.02|18.26|16.52|0
1644944400000|2022-02-15 17:00:00|18.7|16.92|18.45|16.69|18.99|17.18|18.29|16.55|0
1644944700000|2022-02-15 17:05:00|18.46|16.7|18.12|16.4|18.57|16.8|18.02|16.31|0
1644945000000|2022-02-15 17:10:00|18.14|16.41|17.84|16.14|18.3|16.56|17.84|16.14|0
1644945300000|2022-02-15 17:15:00|17.85|16.15|17.34|15.69|17.89|16.19|17.27|15.62|0
1644945600000|2022-02-15 17:20:00|17.37|15.71|17.14|15.51|17.41|15.76|17.04|15.42|0
1644945900000|2022-02-15 17:25:00|17.19|15.55|17.36|15.71|17.44|15.78|16.9|15.29|0
1644946200000|2022-02-15 17:30:00|17.34|15.69|17.79|16.09|18.24|16.51|17.01|15.39|0
1644946500000|2022-02-15 17:35:00|17.84|16.14|17.91|16.21|18.06|16.34|17.79|16.09|0
1644946800000|2022-02-15 17:40:00|17.89|16.18|17.84|16.14|18|16.29|17.66|15.98|0
1644947100000|2022-02-15 17:45:00|17.86|16.16|16.92|15.31|17.91|16.2|16.92|15.31|0
1644947400000|2022-02-15 17:50:00|16.95|15.33|17.26|15.62|17.34|15.69|16.95|15.33|0
1644947700000|2022-02-15 17:55:00|17.24|15.6|17.53|15.86|17.56|15.89|17.19|15.55|0
1644948000000|2022-02-15 18:00:00|17.56|15.88|17.86|16.16|17.91|16.2|17.43|15.77|0
1644948300000|2022-02-15 18:05:00|17.83|16.13|18.16|16.43|18.16|16.43|17.83|16.13|0
1644948600000|2022-02-15 18:10:00|18.13|16.41|18.16|16.43|18.22|16.49|17.99|16.28|0
1644948900000|2022-02-15 18:15:00|18.18|16.45|17.98|16.27|18.2|16.46|17.9|16.2|0
1644949200000|2022-02-15 18:20:00|18.01|16.29|18.78|16.99|18.86|17.06|18.01|16.29|0
1644949500000|2022-02-15 18:25:00|18.8|17.01|19.13|17.31|19.2|17.37|18.8|17.01|0
1644949800000|2022-02-15 18:30:00|19.11|17.29|17.95|16.24|19.5|17.64|17.87|16.17|0
1644950100000|2022-02-15 18:35:00|17.97|16.26|17.87|16.17|18.01|16.29|17.74|16.05|0
1644950400000|2022-02-15 18:40:00|17.88|16.18|17.93|16.22|18.07|16.35|17.79|16.1|0
1644950700000|2022-02-15 18:45:00|17.92|16.21|18.1|16.37|18.15|16.42|17.84|16.14|0
1644951000000|2022-02-15 18:50:00|18.11|16.38|17.99|16.28|18.17|16.44|17.89|16.19|0
1644951300000|2022-02-15 18:55:00|18.01|16.29|18.07|16.35|18.17|16.44|17.97|16.26|0
1644951600000|2022-02-15 19:00:00|18.12|16.4|17.91|16.21|18.17|16.44|17.79|16.09|0
1644951900000|2022-02-15 19:05:00|17.89|16.19|17.41|15.75|17.94|16.23|17.09|15.46|0
1644952200000|2022-02-15 19:10:00|17.48|15.82|17.56|15.89|17.63|15.95|17.31|15.66|0
1644952500000|2022-02-15 19:15:00|17.58|15.91|17.89|16.18|18.01|16.3|17.31|15.66|0
1644952800000|2022-02-15 19:20:00|17.91|16.21|17.83|16.14|18.12|16.39|17.78|16.09|0
1644953100000|2022-02-15 19:25:00|17.86|16.16|17.91|16.2|18.01|16.3|17.73|16.04|0
1644953400000|2022-02-15 19:30:00|17.94|16.23|17.65|15.97|18.06|16.34|17.6|15.93|0
1644953700000|2022-02-15 19:35:00|17.68|16|17.88|16.18|17.93|16.23|17.68|16|0
1644954000000|2022-02-15 19:40:00|17.91|16.2|18.14|16.41|18.16|16.43|17.25|15.61|0
1644954300000|2022-02-15 19:45:00|18.16|16.43|17.74|16.05|18.32|16.57|17.73|16.04|0
1644954600000|2022-02-15 19:50:00|17.75|16.06|17.75|16.06|17.91|16.2|17.44|15.78|0
1644954900000|2022-02-15 19:55:00|17.73|16.04|17.95|16.24|18.01|16.29|17.65|15.97|0
1644955200000|2022-02-15 20:00:00|17.98|16.27|18.34|16.59|18.37|16.62|17.85|16.15|0
1644955500000|2022-02-15 20:05:00|18.37|16.62|18.02|16.3|18.59|16.82|17.97|16.26|0
1644955800000|2022-02-15 20:10:00|17.99|16.28|17.97|16.26|18.08|16.36|17.84|16.14|0
1644956100000|2022-02-15 20:15:00|17.99|16.28|18.02|16.3|18.02|16.3|17.66|15.98|0
1644956400000|2022-02-15 20:20:00|18.04|16.32|17.73|16.05|18.12|16.39|17.56|15.89|0
1644956700000|2022-02-15 20:25:00|17.72|16.03|17.81|16.11|17.81|16.11|17.56|15.88|0
1644957000000|2022-02-15 20:30:00|17.78|16.09|16.84|15.23|17.78|16.09|16.76|15.16|0
1644957300000|2022-02-15 20:35:00|16.76|15.16|16.12|14.52|17.23|15.59|15.96|14.36|0
1644957600000|2022-02-15 20:40:00|16.05|14.45|18.07|16.35|18.12|16.4|15.78|14.18|0
1644957900000|2022-02-15 20:45:00|18.06|16.34|18.05|16.33|18.36|16.61|17.42|15.76|0
1644958200000|2022-02-15 20:50:00|18.06|16.34|18.76|16.97|19.5|17.64|18.06|16.34|0
1644958500000|2022-02-15 20:55:00|18.8|17.01|19.28|17.44|19.47|17.61|18.43|16.68|0
1644958800000|2022-02-15 21:00:00|19.33|17.49|17.53|15.86|19.33|17.49|17.1|15.47|0
1644959100000|2022-02-15 21:05:00|17.55|15.88|17.29|15.64|17.6|15.93|17.2|15.56|0
1644959400000|2022-02-15 21:10:00|17.28|15.63|17.4|15.74|17.5|15.83|17.13|15.5|0
1644959700000|2022-02-15 21:15:00|17.39|15.73|17.65|15.97|17.65|15.97|17.37|15.72|0
1644960000000|2022-02-15 21:20:00|17.62|15.95|17.78|16.08|17.83|16.13|17.57|15.9|0
1644960300000|2022-02-15 21:25:00|17.8|16.11|17.9|16.2|17.93|16.22|17.78|16.08|0
1644960600000|2022-02-15 21:30:00|17.88|16.17|17.93|16.22|17.98|16.27|17.86|16.16|0
1644960900000|2022-02-15 21:35:00|17.95|16.24|17.85|16.15|17.98|16.27|17.82|16.13|0
1644961200000|2022-02-15 21:40:00|17.87|16.17|17.59|15.92|17.9|16.2|17.57|15.9|0
1644961500000|2022-02-15 21:45:00|17.57|15.9|17.29|15.65|17.64|15.96|17.27|15.62|0
1644961800000|2022-02-15 21:50:00|17.32|15.67|17.57|15.89|17.62|15.94|17.27|15.62|0
1644962100000|2022-02-15 21:55:00|17.54|15.87|17.58|15.9|17.77|16.08|17.42|15.76|0
1644962400000|2022-02-15 22:00:00|17.65|15.97|17.66|15.98|17.68|15.99|17.62|15.94|0
1644962700000|2022-02-15 22:05:00|17.67|15.99|17.66|15.98|17.67|15.99|17.58|15.9|0
1644963000000|2022-02-15 22:10:00|17.64|15.96|17.55|15.88|17.64|15.96|17.54|15.87|0
1644963300000|2022-02-15 22:15:00|17.54|15.87|17.46|15.8|17.54|15.87|17.46|15.8|0
1644963600000|2022-02-15 22:20:00|17.47|15.81|17.43|15.77|17.49|15.83|17.41|15.76|0
1644963900000|2022-02-15 22:25:00|17.47|15.81|17.44|15.78|17.47|15.81|17.4|15.74|0
1644964200000|2022-02-15 22:30:00|17.43|15.77|17.44|15.78|17.47|15.81|17.43|15.77|0
1644964500000|2022-02-15 22:35:00|17.45|15.79|17.44|15.78|17.45|15.79|17.43|15.77|0
1644964800000|2022-02-15 22:40:00|17.45|15.79|17.45|15.79|17.48|15.82|17.44|15.77|0
1644965100000|2022-02-15 22:45:00|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1644965400000|2022-02-15 22:50:00|17.47|15.81|17.46|15.8|17.48|15.81|17.44|15.78|0
1644965700000|2022-02-15 22:55:00|17.48|15.81|17.52|15.85|17.6|15.93|17.48|15.81|0
1644966000000|2022-02-15 23:00:00|17.67|15.99|17.71|16.02|17.77|16.08|17.48|15.81|0
1644966300000|2022-02-15 23:05:00|17.68|16|17.68|16|17.82|16.12|17.63|15.95|0
1644966600000|2022-02-15 23:10:00|17.7|16.02|17.53|15.86|17.72|16.03|17.5|15.83|0
1644966900000|2022-02-15 23:15:00|17.5|15.83|17.54|15.87|17.64|15.96|17.48|15.81|0
1644967200000|2022-02-15 23:20:00|17.55|15.88|17.34|15.69|17.55|15.88|17.3|15.65|0
1644967500000|2022-02-15 23:25:00|17.35|15.7|17.32|15.67|17.47|15.81|17.25|15.61|0
1644967800000|2022-02-15 23:30:00|17.34|15.68|17.42|15.76|17.55|15.88|17.31|15.66|0
1644968100000|2022-02-15 23:35:00|17.41|15.75|17.56|15.89|17.57|15.9|17.41|15.75|0
1644968400000|2022-02-15 23:40:00|17.55|15.88|17.45|15.78|17.61|15.93|17.45|15.78|0
1644968700000|2022-02-15 23:45:00|17.42|15.76|17.05|15.42|17.5|15.83|17.05|15.42|0
1644969000000|2022-02-15 23:50:00|17.02|15.4|17.07|15.44|17.17|15.53|16.95|15.33|0
1644969300000|2022-02-15 23:55:00|17.02|15.4|17.12|15.49|17.17|15.53|17.02|15.4|0
1644969600000|2022-02-16 00:00:00|17.07|15.44|17.15|15.52|17.22|15.58|17.02|15.4|0
1644969900000|2022-02-16 00:05:00|17.17|15.53|17.23|15.59|17.23|15.59|16.92|15.31|0
1644970200000|2022-02-16 00:10:00|17.27|15.62|17|15.39|17.27|15.62|16.94|15.33|0
1644970500000|2022-02-16 00:15:00|16.99|15.37|16.99|15.37|17.04|15.42|16.94|15.33|0
1644970800000|2022-02-16 00:20:00|16.97|15.35|16.89|15.28|16.97|15.35|16.84|15.24|0
1644971100000|2022-02-16 00:25:00|16.9|15.29|16.88|15.27|17.02|15.39|16.87|15.26|0
1644971400000|2022-02-16 00:30:00|16.87|15.26|16.96|15.35|16.98|15.36|16.87|15.26|0
1644971700000|2022-02-16 00:35:00|16.94|15.33|16.96|15.35|17.01|15.39|16.94|15.33|0
1644972000000|2022-02-16 00:40:00|16.95|15.34|16.91|15.3|16.99|15.37|16.89|15.28|0
1644972300000|2022-02-16 00:45:00|16.9|15.29|16.91|15.3|16.94|15.32|16.84|15.24|0
1644972600000|2022-02-16 00:50:00|16.89|15.28|16.91|15.3|16.96|15.35|16.84|15.23|0
1644972900000|2022-02-16 00:55:00|16.89|15.28|16.86|15.26|16.94|15.32|16.84|15.23|0
1644973200000|2022-02-16 01:00:00|16.91|15.3|16.91|15.3|16.96|15.34|16.84|15.23|0
1644973500000|2022-02-16 01:05:00|16.93|15.32|17.11|15.48|17.15|15.52|16.92|15.31|0
1644973800000|2022-02-16 01:10:00|17.13|15.5|16.88|15.28|17.13|15.5|16.88|15.28|0
1644974100000|2022-02-16 01:15:00|16.91|15.3|16.88|15.27|17.03|15.41|16.86|15.25|0
1644974400000|2022-02-16 01:20:00|16.91|15.3|16.91|15.3|16.93|15.32|16.83|15.23|0
1644974700000|2022-02-16 01:25:00|16.88|15.27|16.9|15.29|16.98|15.36|16.88|15.27|0
1644975000000|2022-02-16 01:30:00|16.93|15.32|16.86|15.25|16.97|15.35|16.83|15.23|0
1644975300000|2022-02-16 01:35:00|16.87|15.26|16.95|15.34|16.98|15.36|16.83|15.23|0
1644975600000|2022-02-16 01:40:00|16.98|15.36|16.83|15.23|16.98|15.36|16.83|15.23|0
1644975900000|2022-02-16 01:45:00|16.85|15.25|16.93|15.31|16.95|15.34|16.85|15.25|0
1644976200000|2022-02-16 01:50:00|16.95|15.34|17|15.38|17.02|15.4|16.9|15.29|0
1644976500000|2022-02-16 01:55:00|16.97|15.36|17.05|15.42|17.05|15.42|16.95|15.33|0
1644976800000|2022-02-16 02:00:00|17.07|15.45|17.09|15.47|17.13|15.5|17.05|15.42|0
1644977100000|2022-02-16 02:05:00|17.12|15.49|17.34|15.69|17.34|15.69|17.07|15.44|0
1644977400000|2022-02-16 02:10:00|17.37|15.71|17.17|15.53|17.37|15.71|17.07|15.44|0
1644977700000|2022-02-16 02:15:00|17.15|15.52|17.24|15.6|17.29|15.64|17.14|15.51|0
1644978000000|2022-02-16 02:20:00|17.27|15.62|17.23|15.59|17.29|15.64|17.19|15.55|0
1644978300000|2022-02-16 02:25:00|17.24|15.6|17.16|15.53|17.24|15.6|17.16|15.53|0
1644978600000|2022-02-16 02:30:00|17.19|15.55|17.09|15.46|17.19|15.55|16.99|15.37|0
1644978900000|2022-02-16 02:35:00|17.11|15.48|16.96|15.35|17.11|15.48|16.94|15.33|0
1644979200000|2022-02-16 02:40:00|16.99|15.37|16.99|15.37|17.01|15.39|16.92|15.3|0
1644979500000|2022-02-16 02:45:00|16.98|15.36|17.05|15.42|17.21|15.57|16.96|15.35|0
1644979800000|2022-02-16 02:50:00|17.06|15.44|17.09|15.46|17.09|15.46|17.04|15.41|0
1644980100000|2022-02-16 02:55:00|17.06|15.44|17.08|15.46|17.11|15.48|16.94|15.32|0
1644980400000|2022-02-16 03:00:00|17.11|15.48|17.08|15.46|17.18|15.55|16.98|15.37|0
1644980700000|2022-02-16 03:05:00|17.06|15.43|17.18|15.54|17.18|15.54|17.06|15.43|0
1644981000000|2022-02-16 03:10:00|17.16|15.52|17.18|15.54|17.18|15.54|17.13|15.5|0
1644981300000|2022-02-16 03:15:00|17.16|15.52|17.08|15.45|17.18|15.54|17.08|15.45|0
1644981600000|2022-02-16 03:20:00|17.1|15.48|16.98|15.36|17.1|15.48|16.98|15.36|0
1644981900000|2022-02-16 03:25:00|17.01|15.39|17.05|15.43|17.05|15.43|16.93|15.32|0
1644982200000|2022-02-16 03:30:00|17.03|15.41|17.03|15.41|17.05|15.43|16.91|15.3|0
1644982500000|2022-02-16 03:35:00|17.02|15.39|17|15.38|17.03|15.41|16.98|15.36|0
1644982800000|2022-02-16 03:40:00|17.03|15.41|16.99|15.37|17.08|15.45|16.98|15.36|0
1644983100000|2022-02-16 03:45:00|17|15.38|16.96|15.35|17.03|15.4|16.93|15.31|0
1644983400000|2022-02-16 03:50:00|16.95|15.34|16.85|15.25|16.98|15.36|16.85|15.25|0
1644983700000|2022-02-16 03:55:00|16.88|15.27|17.02|15.4|17.02|15.4|16.8|15.2|0
1644984000000|2022-02-16 04:00:00|17|15.38|17|15.38|17.02|15.4|16.95|15.34|0
1644984300000|2022-02-16 04:05:00|17.02|15.4|17|15.38|17.02|15.4|16.95|15.33|0
1644984600000|2022-02-16 04:10:00|16.98|15.37|17.02|15.4|17.02|15.4|16.97|15.36|0
1644984900000|2022-02-16 04:15:00|17|15.38|17.02|15.4|17.02|15.4|17|15.38|0
1644985200000|2022-02-16 04:20:00|17.09|15.47|17.04|15.42|17.09|15.47|17.04|15.42|0
1644985500000|2022-02-16 04:25:00|17.02|15.4|16.92|15.31|17.04|15.42|16.92|15.31|0
1644985800000|2022-02-16 04:30:00|16.94|15.33|16.94|15.33|16.97|15.35|16.93|15.32|0
1644986100000|2022-02-16 04:35:00|16.92|15.31|16.99|15.37|17|15.38|16.89|15.28|0
1644986400000|2022-02-16 04:40:00|17|15.38|17.01|15.39|17.04|15.42|16.97|15.35|0
1644986700000|2022-02-16 04:45:00|17.04|15.42|17.06|15.44|17.06|15.44|17.01|15.39|0
1644987000000|2022-02-16 04:50:00|17.09|15.46|17.15|15.51|17.16|15.53|17.06|15.44|0
1644987300000|2022-02-16 04:55:00|17.16|15.53|17.23|15.59|17.26|15.62|17.16|15.53|0
1644987600000|2022-02-16 05:00:00|17.26|15.62|17.46|15.8|17.46|15.8|17.21|15.57|0
1644987900000|2022-02-16 05:05:00|17.43|15.77|17.41|15.75|17.46|15.8|17.36|15.7|0
1644988200000|2022-02-16 05:10:00|17.39|15.74|17.53|15.86|17.58|15.91|17.36|15.7|0
1644988500000|2022-02-16 05:15:00|17.54|15.87|17.46|15.79|17.58|15.91|17.44|15.78|0
1644988800000|2022-02-16 05:20:00|17.43|15.77|17.45|15.79|17.5|15.84|17.38|15.72|0
1644989100000|2022-02-16 05:25:00|17.48|15.81|17.4|15.75|17.5|15.84|17.38|15.72|0
1644989400000|2022-02-16 05:30:00|17.38|15.72|17.4|15.74|17.53|15.86|17.38|15.72|0
1644989700000|2022-02-16 05:35:00|17.43|15.77|17.48|15.81|17.5|15.83|17.38|15.72|0
1644990000000|2022-02-16 05:40:00|17.5|15.83|17.48|15.81|17.5|15.83|17.4|15.74|0
1644990300000|2022-02-16 05:45:00|17.46|15.8|17.51|15.84|17.6|15.92|17.46|15.8|0
1644990600000|2022-02-16 05:50:00|17.52|15.86|17.5|15.83|17.6|15.92|17.47|15.81|0
1644990900000|2022-02-16 05:55:00|17.47|15.81|17.48|15.82|17.55|15.88|17.42|15.76|0
1644991200000|2022-02-16 06:00:00|17.5|15.83|17.43|15.77|17.72|16.04|17.42|15.76|0
1644991500000|2022-02-16 06:05:00|17.42|15.76|17.3|15.65|17.42|15.76|17.22|15.58|0
1644991800000|2022-02-16 06:10:00|17.27|15.63|17.39|15.74|17.44|15.78|17.25|15.6|0
1644992100000|2022-02-16 06:15:00|17.37|15.71|17.54|15.87|17.57|15.9|17.33|15.68|0
1644992400000|2022-02-16 06:20:00|17.56|15.88|17.57|15.9|17.61|15.93|17.5|15.84|0
1644992700000|2022-02-16 06:25:00|17.54|15.87|17.57|15.89|17.59|15.92|17.52|15.85|0
1644993000000|2022-02-16 06:30:00|17.59|15.92|17.72|16.03|17.77|16.08|17.59|15.92|0
1644993300000|2022-02-16 06:35:00|17.67|15.98|17.68|15.99|17.7|16.02|17.64|15.96|0
1644993600000|2022-02-16 06:40:00|17.67|15.98|17.69|16.01|17.77|16.08|17.64|15.96|0
1644993900000|2022-02-16 06:45:00|17.67|15.98|17.79|16.1|17.79|16.1|17.64|15.96|0
1644994200000|2022-02-16 06:50:00|17.77|16.07|17.69|16|17.79|16.1|17.64|15.96|0
1644994500000|2022-02-16 06:55:00|17.7|16.02|17.69|16|17.74|16.05|17.67|15.99|0
1644994800000|2022-02-16 07:00:00|17.64|15.96|17.79|16.09|18.05|16.33|17.59|15.91|0
1644995100000|2022-02-16 07:05:00|17.76|16.07|17.76|16.07|17.84|16.14|17.74|16.05|0
1644995400000|2022-02-16 07:10:00|17.75|16.06|17.66|15.98|17.81|16.12|17.56|15.89|0
1644995700000|2022-02-16 07:15:00|17.65|15.97|17.53|15.86|17.71|16.02|17.46|15.79|0
1644996000000|2022-02-16 07:20:00|17.51|15.84|17.49|15.83|17.58|15.91|17.39|15.74|0
1644996300000|2022-02-16 07:25:00|17.51|15.84|17.54|15.87|17.58|15.91|17.4|15.75|0
1644996600000|2022-02-16 07:30:00|17.56|15.88|17.68|16|17.71|16.02|17.42|15.76|0
1644996900000|2022-02-16 07:35:00|17.67|15.99|16.63|15.03|17.97|16.26|16.58|14.98|0
1644997200000|2022-02-16 07:40:00|16.62|15.02|16.54|14.94|16.7|15.1|16.51|14.91|0
1644997500000|2022-02-16 07:45:00|16.57|14.97|16.47|14.87|16.57|14.97|16.46|14.86|0
1644997800000|2022-02-16 07:50:00|16.46|14.86|16.35|14.75|16.56|14.96|16.29|14.69|0
1644998100000|2022-02-16 07:55:00|16.37|14.77|16.58|14.98|16.6|15|16.29|14.69|0
1644998400000|2022-02-16 08:00:00|16.6|15|16.22|14.62|16.77|15.17|16.1|14.5|0
1644998700000|2022-02-16 08:05:00|16.21|14.61|16.25|14.65|16.37|14.77|16.12|14.52|0
1644999000000|2022-02-16 08:10:00|16.23|14.63|16.9|15.29|16.9|15.29|16.19|14.59|0
1644999300000|2022-02-16 08:15:00|16.96|15.35|17.95|16.24|18.16|16.43|16.96|15.35|0
1644999600000|2022-02-16 08:20:00|18.03|16.31|18.26|16.52|18.58|16.81|18.03|16.31|0
1644999900000|2022-02-16 08:25:00|18.32|16.57|18.2|16.46|18.42|16.67|18.03|16.31|0
1645000200000|2022-02-16 08:30:00|18.21|16.47|18.13|16.4|18.23|16.5|17.97|16.26|0
1645000500000|2022-02-16 08:35:00|18.16|16.43|18.31|16.57|18.5|16.74|18.16|16.43|0
1645000800000|2022-02-16 08:40:00|18.34|16.59|17.83|16.13|18.39|16.64|17.79|16.1|0
1645001100000|2022-02-16 08:45:00|17.82|16.12|17.94|16.23|17.97|16.26|17.57|15.9|0
1645001400000|2022-02-16 08:50:00|17.98|16.27|17.74|16.05|18.05|16.33|17.61|15.93|0
1645001700000|2022-02-16 08:55:00|17.72|16.03|18.15|16.42|18.28|16.54|17.71|16.02|0
1645002000000|2022-02-16 09:00:00|18.26|16.52|18.63|16.85|19|17.19|18.06|16.34|0
1645002300000|2022-02-16 09:05:00|18.57|16.8|16.52|14.92|18.92|17.12|16.45|14.85|0
1645002600000|2022-02-16 09:10:00|16.57|14.97|16.66|15.06|16.69|15.09|16.04|14.44|0
1645002900000|2022-02-16 09:15:00|16.69|15.09|16.64|15.04|16.69|15.09|16.5|14.9|0
1645003200000|2022-02-16 09:20:00|16.59|14.99|16.49|14.89|16.69|15.09|16.35|14.75|0
1645003500000|2022-02-16 09:25:00|16.48|14.88|16.45|14.85|16.58|14.98|16.43|14.83|0
1645003800000|2022-02-16 09:30:00|16.44|14.84|16.57|14.97|16.85|15.25|16.43|14.83|0
1645004100000|2022-02-16 09:35:00|16.58|14.98|16.57|14.97|16.62|15.02|16.36|14.76|0
1645004400000|2022-02-16 09:40:00|16.54|14.94|16.19|14.59|16.62|15.02|16.17|14.57|0
1645004700000|2022-02-16 09:45:00|16.24|14.64|16.3|14.7|16.33|14.73|16.17|14.57|0
1645005000000|2022-02-16 09:50:00|16.29|14.69|16.33|14.73|16.49|14.89|16.24|14.64|0
1645005300000|2022-02-16 09:55:00|16.31|14.71|16.03|14.43|16.36|14.76|15.92|14.32|0
1645005600000|2022-02-16 10:00:00|15.99|14.39|15.82|14.22|16.01|14.41|15.34|13.74|0
1645005900000|2022-02-16 10:05:00|15.83|14.23|15.85|14.25|15.94|14.34|15.65|14.05|0
1645006200000|2022-02-16 10:10:00|15.87|14.27|16.05|14.45|16.1|14.5|15.78|14.18|0
1645006500000|2022-02-16 10:15:00|16.07|14.47|15.65|14.05|16.12|14.52|15.57|13.97|0
1645006800000|2022-02-16 10:20:00|15.62|14.02|14.99|13.39|15.67|14.07|14.9|13.3|0
1645007100000|2022-02-16 10:25:00|14.97|13.37|15.29|13.69|15.38|13.78|14.92|13.32|0
1645007400000|2022-02-16 10:30:00|15.26|13.66|15.52|13.92|15.52|13.92|15.15|13.55|0
1645007700000|2022-02-16 10:35:00|15.49|13.89|17.06|15.44|17.24|15.59|15.47|13.87|0
1645008000000|2022-02-16 10:40:00|17.07|15.45|17.3|15.65|17.36|15.71|17.07|15.45|0
1645008300000|2022-02-16 10:45:00|17.32|15.67|17.35|15.69|17.4|15.74|17.15|15.51|0
1645008600000|2022-02-16 10:50:00|17.33|15.68|17.44|15.78|17.52|15.85|17.31|15.66|0
1645008900000|2022-02-16 10:55:00|17.47|15.81|17.48|15.82|17.65|15.97|17.42|15.76|0
1645009200000|2022-02-16 11:00:00|17.49|15.83|17.52|15.85|17.85|16.15|17.4|15.75|0
1645009500000|2022-02-16 11:05:00|17.54|15.87|17.48|15.81|17.7|16.01|17.47|15.8|0
1645009800000|2022-02-16 11:10:00|17.47|15.8|17.12|15.49|17.47|15.8|17.09|15.46|0
1645010100000|2022-02-16 11:15:00|17.13|15.5|17.21|15.58|17.39|15.73|17.13|15.5|0
1645010400000|2022-02-16 11:20:00|17.23|15.59|17.23|15.59|17.34|15.69|17.14|15.51|0
1645010700000|2022-02-16 11:25:00|17.24|15.6|17.29|15.64|17.3|15.65|16.99|15.37|0
1645011000000|2022-02-16 11:30:00|17.26|15.62|17.51|15.84|17.64|15.96|17.16|15.53|0
1645011300000|2022-02-16 11:35:00|17.49|15.82|17.69|16|17.69|16|17.39|15.73|0
1645011600000|2022-02-16 11:40:00|17.77|16.07|17.64|15.96|17.77|16.07|17.54|15.87|0
1645011900000|2022-02-16 11:45:00|17.62|15.95|17.61|15.93|17.74|16.05|17.59|15.91|0
1645012200000|2022-02-16 11:50:00|17.62|15.94|17.42|15.76|17.66|15.98|17.41|15.75|0
1645012500000|2022-02-16 11:55:00|17.41|15.75|17.57|15.9|17.81|16.12|17.41|15.75|0
1645012800000|2022-02-16 12:00:00|17.53|15.86|17.94|16.23|17.94|16.23|17.51|15.84|0
1645013100000|2022-02-16 12:05:00|17.91|16.21|17.73|16.05|17.91|16.21|17.73|16.05|0
1645013400000|2022-02-16 12:10:00|17.58|15.91|17.84|16.14|17.85|16.15|17.45|15.79|0
1645013700000|2022-02-16 12:15:00|17.81|16.11|17.64|15.96|17.81|16.11|17.5|15.84|0
1645014000000|2022-02-16 12:20:00|17.66|15.97|17.55|15.88|17.73|16.04|17.5|15.84|0
1645014300000|2022-02-16 12:25:00|17.6|15.93|17.73|16.04|17.86|16.16|17.55|15.88|0
1645014600000|2022-02-16 12:30:00|17.63|15.95|17.35|15.7|17.68|16|17.3|15.65|0
1645014900000|2022-02-16 12:35:00|17.38|15.72|16.83|15.23|17.38|15.72|16.76|15.16|0
1645015200000|2022-02-16 12:40:00|16.8|15.2|16.85|15.25|16.95|15.34|16.62|15.02|0
1645015500000|2022-02-16 12:45:00|16.83|15.23|17.02|15.4|17.05|15.43|16.78|15.18|0
1645015800000|2022-02-16 12:50:00|17.05|15.42|16.83|15.22|17.17|15.54|16.83|15.22|0
1645016100000|2022-02-16 12:55:00|16.85|15.25|16.95|15.33|16.97|15.36|16.62|15.02|0
1645016400000|2022-02-16 13:00:00|17|15.38|17.12|15.49|17.12|15.49|16.92|15.31|0
1645016700000|2022-02-16 13:05:00|17.14|15.51|16.8|15.2|17.14|15.51|16.75|15.15|0
1645017000000|2022-02-16 13:10:00|16.82|15.22|16.99|15.38|17.04|15.42|16.71|15.11|0
1645017300000|2022-02-16 13:15:00|17.03|15.41|17.14|15.51|17.19|15.55|16.97|15.35|0
1645017600000|2022-02-16 13:20:00|17.12|15.49|17.27|15.62|17.29|15.64|17.12|15.49|0
1645017900000|2022-02-16 13:25:00|17.25|15.61|17.03|15.41|17.36|15.71|17.02|15.4|0
1645018200000|2022-02-16 13:30:00|17.02|15.4|17.49|15.82|17.64|15.96|16.74|15.14|0
1645018500000|2022-02-16 13:35:00|17.48|15.81|17.6|15.93|17.91|16.2|17.34|15.69|0
1645018800000|2022-02-16 13:40:00|17.59|15.91|17.36|15.71|17.63|15.95|17.34|15.69|0
1645019100000|2022-02-16 13:45:00|17.35|15.7|16.94|15.33|17.8|16.11|16.93|15.32|0
1645019400000|2022-02-16 13:50:00|16.95|15.34|16.71|15.11|17|15.38|16.48|14.88|0
1645019700000|2022-02-16 13:55:00|16.69|15.09|17.68|16|17.72|16.03|16.25|14.65|0
1645020000000|2022-02-16 14:00:00|17.67|15.99|17.62|15.94|17.72|16.03|17.33|15.68|0
1645020300000|2022-02-16 14:05:00|17.57|15.89|17.22|15.58|17.67|15.98|17.1|15.47|0
1645020600000|2022-02-16 14:10:00|17.24|15.6|16.9|15.29|17.24|15.6|16.83|15.22|0
1645020900000|2022-02-16 14:15:00|16.92|15.31|17.14|15.51|17.22|15.58|16.92|15.31|0
1645021200000|2022-02-16 14:20:00|17.17|15.53|17.12|15.49|17.17|15.53|16.85|15.24|0
1645021500000|2022-02-16 14:25:00|17.09|15.46|17.14|15.51|17.39|15.73|17.04|15.42|0
1645021800000|2022-02-16 14:30:00|17.24|15.6|17.71|16.02|17.96|16.25|17.24|15.6|0
1645022100000|2022-02-16 14:35:00|17.68|16|17.48|15.82|17.68|16|17.29|15.64|0
1645022400000|2022-02-16 14:40:00|17.38|15.73|17.11|15.48|17.53|15.86|17.04|15.42|0
1645022700000|2022-02-16 14:45:00|17.04|15.42|17.15|15.51|17.78|16.09|16.99|15.37|0
1645023000000|2022-02-16 14:50:00|17.09|15.46|16.56|14.96|17.62|15.94|16.19|14.59|0
1645023300000|2022-02-16 14:55:00|16.62|15.02|16.72|15.12|17.65|15.96|16.38|14.78|0
1645023600000|2022-02-16 15:00:00|16.6|15|16.89|15.28|17.22|15.58|16.38|14.78|0
1645023900000|2022-02-16 15:05:00|16.93|15.31|16.92|15.31|17.19|15.55|16.78|15.18|0
1645024200000|2022-02-16 15:10:00|16.95|15.33|16.51|14.91|17.29|15.64|16.39|14.79|0
1645024500000|2022-02-16 15:15:00|16.48|14.88|16.16|14.56|16.59|14.99|15.86|14.26|0
1645024800000|2022-02-16 15:20:00|16.14|14.54|16.52|14.92|16.59|14.99|16.02|14.42|0
1645025100000|2022-02-16 15:25:00|16.57|14.97|16.35|14.75|16.68|15.08|15.98|14.38|0
1645025400000|2022-02-16 15:30:00|16.38|14.78|16.4|14.8|16.4|14.8|16.06|14.46|0
1645025700000|2022-02-16 15:35:00|16.38|14.78|16.37|14.77|16.6|15|16.22|14.62|0
1645026000000|2022-02-16 15:40:00|16.31|14.71|16.46|14.86|16.46|14.86|16|14.4|0
1645026300000|2022-02-16 15:45:00|16.44|14.84|15.81|14.21|16.55|14.95|15.74|14.14|0
1645026600000|2022-02-16 15:50:00|15.79|14.19|16.05|14.45|16.18|14.58|15.79|14.19|0
1645026900000|2022-02-16 15:55:00|16.03|14.43|15.7|14.1|16.03|14.43|15.54|13.94|0
1645027200000|2022-02-16 16:00:00|15.76|14.16|16|14.4|16.05|14.45|15.65|14.05|0
1645027500000|2022-02-16 16:05:00|15.96|14.36|16.16|14.56|16.32|14.72|15.63|14.03|0
1645027800000|2022-02-16 16:10:00|16.2|14.6|15.98|14.38|16.22|14.62|15.96|14.36|0
1645028100000|2022-02-16 16:15:00|16.02|14.42|15.65|14.05|16.29|14.69|15.63|14.03|0
1645028400000|2022-02-16 16:20:00|15.67|14.07|15.94|14.34|15.96|14.36|15.5|13.9|0
1645028700000|2022-02-16 16:25:00|15.93|14.33|16.27|14.67|16.33|14.73|15.89|14.29|0
1645029000000|2022-02-16 16:30:00|16.29|14.69|16.04|14.44|16.29|14.69|16|14.4|0
1645029300000|2022-02-16 16:35:00|16.02|14.42|16.06|14.46|16.26|14.66|15.98|14.38|0
1645029600000|2022-02-16 16:40:00|16.09|14.49|15.86|14.26|16.17|14.57|15.68|14.08|0
1645029900000|2022-02-16 16:45:00|15.89|14.29|16.02|14.42|16.02|14.42|15.8|14.2|0
1645030200000|2022-02-16 16:50:00|16|14.4|16.04|14.44|16.2|14.6|15.97|14.37|0
1645030500000|2022-02-16 16:55:00|16.02|14.42|16.19|14.59|16.33|14.73|15.99|14.39|0
1645030800000|2022-02-16 17:00:00|16.24|14.64|15.92|14.32|16.26|14.66|14.98|13.38|0
1645031100000|2022-02-16 17:05:00|15.94|14.34|15.83|14.23|16.07|14.47|15.8|14.2|0
1645031400000|2022-02-16 17:10:00|15.8|14.2|15.72|14.12|15.89|14.29|15.63|14.03|0
1645031700000|2022-02-16 17:15:00|15.74|14.14|15.63|14.03|15.78|14.18|15.54|13.94|0
1645032000000|2022-02-16 17:20:00|15.65|14.05|15.65|14.05|15.74|14.14|15.54|13.94|0
1645032300000|2022-02-16 17:25:00|15.63|14.03|15.54|13.94|15.78|14.18|15.52|13.92|0
1645032600000|2022-02-16 17:30:00|15.52|13.92|14.52|12.92|15.52|13.92|14.42|12.82|0
1645032900000|2022-02-16 17:35:00|14.5|12.9|15.33|13.73|15.36|13.76|14.44|12.84|0
1645033200000|2022-02-16 17:40:00|15.36|13.76|15.5|13.9|15.61|14.01|15.33|13.73|0
1645033500000|2022-02-16 17:45:00|15.55|13.95|15.62|14.02|15.72|14.12|15.46|13.86|0
1645033800000|2022-02-16 17:50:00|15.68|14.08|15.7|14.1|15.85|14.25|15.52|13.92|0
1645034100000|2022-02-16 17:55:00|15.68|14.08|15.19|13.59|15.79|14.19|15.16|13.56|0
1645034400000|2022-02-16 18:00:00|15.17|13.57|14.93|13.33|15.25|13.65|14.87|13.27|0
1645034700000|2022-02-16 18:05:00|14.96|13.36|15.19|13.59|15.27|13.67|14.89|13.29|0
1645035000000|2022-02-16 18:10:00|15.21|13.61|15.27|13.67|15.27|13.67|15.08|13.48|0
1645035300000|2022-02-16 18:15:00|15.28|13.68|15.27|13.67|15.36|13.76|15.21|13.61|0
1645035600000|2022-02-16 18:20:00|15.29|13.69|15.4|13.8|15.57|13.97|15.21|13.61|0
1645035900000|2022-02-16 18:25:00|15.42|13.82|15.33|13.73|15.42|13.82|15.21|13.61|0
1645036200000|2022-02-16 18:30:00|15.29|13.69|15.14|13.54|15.29|13.69|15.04|13.44|0
1645036500000|2022-02-16 18:35:00|15.16|13.56|15.18|13.58|15.35|13.75|15.1|13.5|0
1645036800000|2022-02-16 18:40:00|15.16|13.56|15.01|13.41|15.16|13.56|14.91|13.31|0
1645037100000|2022-02-16 18:45:00|15.02|13.42|15.1|13.5|15.22|13.62|14.97|13.37|0
1645037400000|2022-02-16 18:50:00|15.14|13.54|15.31|13.71|15.39|13.79|15.14|13.54|0
1645037700000|2022-02-16 18:55:00|15.29|13.69|15.19|13.59|15.34|13.74|14.83|13.23|0
1645038000000|2022-02-16 19:00:00|15.25|13.65|16.28|14.68|16.84|15.24|13.91|12.31|0
1645038300000|2022-02-16 19:05:00|16.33|14.73|16.74|15.14|17.41|15.75|15.97|14.37|0
1645038600000|2022-02-16 19:10:00|16.71|15.11|15.42|13.82|16.98|15.36|15.21|13.61|0
1645038900000|2022-02-16 19:15:00|15.35|13.75|16.09|14.49|16.32|14.72|15.35|13.75|0
1645039200000|2022-02-16 19:20:00|16.13|14.53|17.59|15.92|17.62|15.94|15.97|14.37|0
1645039500000|2022-02-16 19:25:00|17.65|15.96|16.66|15.06|17.65|15.96|16.43|14.83|0
1645039800000|2022-02-16 19:30:00|16.95|15.34|16.52|14.92|18.51|16.75|16.51|14.91|0
1645040100000|2022-02-16 19:35:00|16.59|14.99|16.31|14.71|16.7|15.1|15.94|14.34|0
1645040400000|2022-02-16 19:40:00|16.28|14.68|15.99|14.39|16.38|14.78|15.78|14.18|0
1645040700000|2022-02-16 19:45:00|16.03|14.43|15.76|14.16|16.31|14.71|15.58|13.98|0
1645041000000|2022-02-16 19:50:00|15.72|14.12|16.05|14.45|16.19|14.59|15.65|14.05|0
1645041300000|2022-02-16 19:55:00|16.08|14.48|16.75|15.15|16.75|15.15|16.03|14.43|0
1645041600000|2022-02-16 20:00:00|16.81|15.21|17.76|16.07|17.84|16.14|16.54|14.94|0
1645041900000|2022-02-16 20:05:00|17.73|16.04|17.42|15.76|17.73|16.04|17.32|15.67|0
1645042200000|2022-02-16 20:10:00|17.47|15.81|17.09|15.46|17.5|15.83|16.89|15.28|0
1645042500000|2022-02-16 20:15:00|17.14|15.51|16.49|14.89|17.32|15.67|16.12|14.52|0
1645042800000|2022-02-16 20:20:00|16.47|14.87|16.21|14.61|16.49|14.89|15.91|14.31|0
1645043100000|2022-02-16 20:25:00|16.23|14.63|16.68|15.08|16.69|15.09|16.23|14.63|0
1645043400000|2022-02-16 20:30:00|16.63|15.03|16.12|14.52|16.73|15.13|15.82|14.22|0
1645043700000|2022-02-16 20:35:00|16.09|14.49|17.27|15.62|17.3|15.66|16|14.4|0
1645044000000|2022-02-16 20:40:00|17.21|15.58|17.07|15.45|17.37|15.71|17.04|15.41|0
1645044300000|2022-02-16 20:45:00|17.11|15.48|17.47|15.8|17.49|15.83|16.76|15.16|0
1645044600000|2022-02-16 20:50:00|17.73|16.04|16.74|15.14|17.95|16.24|16.74|15.14|0
1645044900000|2022-02-16 20:55:00|16.76|15.16|16.5|14.9|16.87|15.26|16.25|14.65|0
1645045200000|2022-02-16 21:00:00|16.62|15.02|16.22|14.62|16.62|15.02|16.11|14.51|0
1645045500000|2022-02-16 21:05:00|16.2|14.6|16.15|14.55|16.29|14.69|16.08|14.48|0
1645045800000|2022-02-16 21:10:00|16.13|14.53|16.11|14.51|16.34|14.74|16.08|14.48|0
1645046100000|2022-02-16 21:15:00|16.22|14.62|16.24|14.64|16.34|14.74|16.2|14.6|0
1645046400000|2022-02-16 21:20:00|16.25|14.65|16.25|14.65|16.64|15.04|15.94|14.34|0
1645046700000|2022-02-16 21:25:00|16.24|14.64|16.27|14.67|16.4|14.8|16.13|14.53|0
1645047000000|2022-02-16 21:30:00|16.29|14.69|16.29|14.69|16.45|14.85|16.22|14.62|0
1645047300000|2022-02-16 21:35:00|16.26|14.66|16.22|14.62|16.33|14.73|16.22|14.62|0
1645047600000|2022-02-16 21:40:00|16.26|14.66|16.12|14.52|16.29|14.69|16.12|14.52|0
1645047900000|2022-02-16 21:45:00|16.15|14.55|16.01|14.41|16.15|14.55|16.01|14.41|0
1645048200000|2022-02-16 21:50:00|16.06|14.46|15.98|14.38|16.1|14.5|15.94|14.34|0
1645048500000|2022-02-16 21:55:00|16.01|14.41|16.06|14.46|16.1|14.5|15.97|14.37|0
1645048800000|2022-02-16 22:00:00|16.02|14.42|16.07|14.47|16.08|14.48|16.02|14.42|0
1645049100000|2022-02-16 22:05:00|16.06|14.46|16.08|14.48|16.08|14.48|16.05|14.45|0
1645049400000|2022-02-16 22:10:00|16.05|14.45|16.04|14.44|16.1|14.5|16.04|14.44|0
1645049700000|2022-02-16 22:15:00|16.05|14.45|16.1|14.5|16.1|14.5|16.05|14.45|0
1645050000000|2022-02-16 22:20:00|16.12|14.52|16.21|14.61|16.21|14.61|16.12|14.52|0
1645050300000|2022-02-16 22:25:00|16.22|14.62|16.26|14.66|16.31|14.71|16.21|14.61|0
1645050600000|2022-02-16 22:30:00|16.27|14.67|16.25|14.65|16.29|14.69|16.2|14.6|0
1645050900000|2022-02-16 22:35:00|16.27|14.67|16.26|14.66|16.27|14.67|16.24|14.64|0
1645051200000|2022-02-16 22:40:00|16.22|14.62|16.17|14.57|16.24|14.64|16.15|14.55|0
1645051500000|2022-02-16 22:45:00|16.18|14.58|16.07|14.47|16.18|14.58|16.07|14.47|0
1645051800000|2022-02-16 22:50:00|16.06|14.46|16.2|14.6|16.2|14.6|16.04|14.44|0
1645052100000|2022-02-16 22:55:00|16.18|14.58|16.07|14.47|16.18|14.58|16.02|14.42|0
1645052400000|2022-02-16 23:00:00|16.12|14.52|16.46|14.86|16.49|14.89|16.1|14.5|0
1645052700000|2022-02-16 23:05:00|16.47|14.87|16.55|14.95|16.61|15.01|16.46|14.86|0
1645053000000|2022-02-16 23:10:00|16.57|14.97|16.59|14.99|16.64|15.04|16.5|14.9|0
1645053300000|2022-02-16 23:15:00|16.61|15.01|16.57|14.97|16.64|15.04|16.36|14.76|0
1645053600000|2022-02-16 23:20:00|16.58|14.98|16.62|15.02|16.66|15.06|16.52|14.92|0
1645053900000|2022-02-16 23:25:00|16.64|15.04|16.79|15.19|16.8|15.2|16.64|15.04|0
1645054200000|2022-02-16 23:30:00|16.83|15.23|16.78|15.18|16.85|15.25|16.73|15.13|0
1645054500000|2022-02-16 23:35:00|16.73|15.13|16.88|15.27|16.93|15.32|16.71|15.11|0
1645054800000|2022-02-16 23:40:00|16.86|15.26|15.99|14.39|16.89|15.28|15.99|14.39|0
1645055100000|2022-02-16 23:45:00|16.01|14.41|15.74|14.14|16.03|14.43|15.72|14.12|0
1645055400000|2022-02-16 23:50:00|15.72|14.12|15.76|14.16|15.87|14.27|15.63|14.03|0
1645055700000|2022-02-16 23:55:00|15.78|14.18|15.71|14.11|15.81|14.21|15.6|14|0
1645056000000|2022-02-17 00:00:00|15.69|14.09|15.59|13.99|15.76|14.16|15.58|13.98|0
1645056300000|2022-02-17 00:05:00|15.6|14|15.56|13.96|15.67|14.07|15.53|13.93|0
1645056600000|2022-02-17 00:10:00|15.53|13.93|15.56|13.96|15.69|14.09|15.53|13.93|0
1645056900000|2022-02-17 00:15:00|15.53|13.93|15.51|13.91|15.6|14|15.47|13.87|0
1645057200000|2022-02-17 00:20:00|15.52|13.92|15.55|13.95|15.58|13.98|15.47|13.87|0
1645057500000|2022-02-17 00:25:00|15.53|13.93|15.62|14.02|15.66|14.06|15.53|13.93|0
1645057800000|2022-02-17 00:30:00|15.63|14.03|15.75|14.15|15.8|14.2|15.62|14.02|0
1645058100000|2022-02-17 00:35:00|15.78|14.18|15.71|14.11|15.93|14.33|15.71|14.11|0
1645058400000|2022-02-17 00:40:00|15.73|14.13|15.66|14.06|15.75|14.15|15.59|13.99|0
1645058700000|2022-02-17 00:45:00|15.64|14.04|15.75|14.15|15.82|14.22|15.55|13.95|0
1645059000000|2022-02-17 00:50:00|15.76|14.16|15.59|13.99|15.77|14.17|15.59|13.99|0
1645059300000|2022-02-17 00:55:00|15.6|14|15.73|14.13|15.75|14.15|15.6|14|0
1645059600000|2022-02-17 01:00:00|15.75|14.15|15.73|14.13|15.82|14.22|15.66|14.06|0
1645059900000|2022-02-17 01:05:00|15.71|14.11|15.63|14.03|15.75|14.15|15.61|14.01|0
1645060200000|2022-02-17 01:10:00|15.66|14.06|15.79|14.19|15.79|14.19|15.63|14.03|0
1645060500000|2022-02-17 01:15:00|15.86|14.26|15.79|14.19|15.86|14.26|15.66|14.06|0
1645060800000|2022-02-17 01:20:00|15.81|14.21|15.81|14.21|15.84|14.24|15.76|14.16|0
1645061100000|2022-02-17 01:25:00|15.82|14.22|15.97|14.37|16.04|14.44|15.79|14.19|0
1645061400000|2022-02-17 01:30:00|15.95|14.35|15.89|14.29|15.97|14.37|15.83|14.23|0
1645061700000|2022-02-17 01:35:00|15.88|14.28|15.95|14.35|15.95|14.35|15.83|14.23|0
1645062000000|2022-02-17 01:40:00|15.92|14.32|15.85|14.25|15.95|14.35|15.85|14.25|0
1645062300000|2022-02-17 01:45:00|15.88|14.28|15.74|14.14|15.9|14.3|15.63|14.03|0
1645062600000|2022-02-17 01:50:00|15.75|14.15|15.76|14.16|15.77|14.17|15.59|13.99|0
1645062900000|2022-02-17 01:55:00|15.78|14.18|15.76|14.16|15.81|14.21|15.72|14.12|0
1645063200000|2022-02-17 02:00:00|15.74|14.14|16.05|14.45|16.1|14.5|15.74|14.14|0
1645063500000|2022-02-17 02:05:00|16.12|14.52|15.99|14.39|16.12|14.52|15.92|14.32|0
1645063800000|2022-02-17 02:10:00|15.96|14.36|16.12|14.52|16.19|14.59|15.96|14.36|0
1645064100000|2022-02-17 02:15:00|16.14|14.54|16.14|14.54|16.2|14.6|16.08|14.48|0
1645064400000|2022-02-17 02:20:00|16.17|14.57|16.1|14.5|16.17|14.57|16.05|14.45|0
1645064700000|2022-02-17 02:25:00|16.07|14.47|16.1|14.5|16.14|14.54|16.07|14.47|0
1645065000000|2022-02-17 02:30:00|16.11|14.51|16.05|14.45|16.12|14.52|15.99|14.39|0
1645065300000|2022-02-17 02:35:00|16.06|14.46|16.08|14.48|16.14|14.54|16.03|14.43|0
1645065600000|2022-02-17 02:40:00|16.09|14.49|16.07|14.47|16.19|14.59|16.07|14.47|0
1645065900000|2022-02-17 02:45:00|16.06|14.46|16.05|14.45|16.12|14.52|16|14.4|0
1645066200000|2022-02-17 02:50:00|16.03|14.43|16.14|14.54|16.16|14.56|16.02|14.42|0
1645066500000|2022-02-17 02:55:00|16.15|14.55|16.18|14.58|16.21|14.61|16.14|14.54|0
1645066800000|2022-02-17 03:00:00|16.21|14.61|16.14|14.54|16.21|14.61|16.11|14.51|0
1645067100000|2022-02-17 03:05:00|16.16|14.56|16.2|14.6|16.2|14.6|16.11|14.51|0
1645067400000|2022-02-17 03:10:00|16.21|14.61|16.23|14.63|16.25|14.65|16.2|14.6|0
1645067700000|2022-02-17 03:15:00|16.21|14.61|16.22|14.62|16.25|14.65|16.18|14.58|0
1645068000000|2022-02-17 03:20:00|16.2|14.6|16.13|14.53|16.2|14.6|16.11|14.51|0
1645068300000|2022-02-17 03:25:00|16.15|14.55|16.18|14.58|16.18|14.58|16.13|14.53|0
1645068600000|2022-02-17 03:30:00|16.2|14.6|16.06|14.46|16.22|14.62|16.06|14.46|0
1645068900000|2022-02-17 03:35:00|16.04|14.44|16.13|14.53|16.15|14.55|16.04|14.44|0
1645069200000|2022-02-17 03:40:00|16.15|14.55|16.14|14.54|16.2|14.6|16.14|14.54|0
1645069500000|2022-02-17 03:45:00|16.15|14.55|15.9|14.3|16.15|14.55|15.9|14.3|0
1645069800000|2022-02-17 03:50:00|15.92|14.32|15.54|13.94|15.97|14.37|15.54|13.94|0
1645070100000|2022-02-17 03:55:00|15.38|13.78|15.88|14.28|16.11|14.51|14.67|13.07|0
1645070400000|2022-02-17 04:00:00|15.68|14.08|15.41|12.61|16.23|14.08|15.01|12.6|0
1645070700000|2022-02-17 04:05:00|15.38|12.58|15.88|12.99|15.96|13.06|15.28|12.5|0
1645071000000|2022-02-17 04:10:00|15.81|12.93|16.28|13.32|16.85|13.78|15.7|12.85|0
1645071300000|2022-02-17 04:15:00|16.25|13.29|16.08|13.16|16.27|13.31|15.84|12.96|0
1645071600000|2022-02-17 04:20:00|16.03|13.12|16.22|13.27|16.37|13.39|15.91|13.02|0
1645071900000|2022-02-17 04:25:00|16.21|13.26|15.59|13.99|16.32|14.08|15.5|13.19|0
1645072200000|2022-02-17 04:30:00|15.61|14.01|15.74|14.14|16.08|14.48|15.52|13.92|0
1645072500000|2022-02-17 04:35:00|15.75|14.15|15.52|13.92|15.79|14.19|15.47|13.87|0
1645072800000|2022-02-17 04:40:00|15.53|13.93|15.57|13.97|15.79|14.19|15.48|13.88|0
1645073100000|2022-02-17 04:45:00|15.59|13.99|15.46|13.86|15.73|14.13|15.46|13.86|0
1645073400000|2022-02-17 04:50:00|15.41|13.81|15.28|13.68|15.65|14.05|15.26|13.66|0
1645073700000|2022-02-17 04:55:00|15.26|13.66|15.24|13.64|15.41|13.81|15.24|13.64|0
1645074000000|2022-02-17 05:00:00|15.19|13.59|15.21|13.61|15.39|13.79|15.09|13.49|0
1645074300000|2022-02-17 05:05:00|15.22|13.62|15.77|14.17|16.1|14.5|15.15|13.55|0
1645074600000|2022-02-17 05:10:00|15.78|14.18|15.66|14.06|15.93|14.33|15.58|13.98|0
1645074900000|2022-02-17 05:15:00|15.67|14.07|15.91|14.31|16.03|14.43|15.65|14.05|0
1645075200000|2022-02-17 05:20:00|15.9|14.3|15.96|14.36|16.14|14.54|15.88|14.28|0
1645075500000|2022-02-17 05:25:00|16|14.4|16.05|14.45|16.07|14.47|15.91|14.31|0
1645075800000|2022-02-17 05:30:00|16.02|14.42|16.27|14.67|16.3|14.7|15.91|14.31|0
1645076100000|2022-02-17 05:35:00|16.25|14.65|16.1|14.5|16.34|14.74|16|14.4|0
1645076400000|2022-02-17 05:40:00|16.11|14.51|16|14.4|16.24|14.64|15.95|14.35|0
1645076700000|2022-02-17 05:45:00|15.98|14.38|15.71|14.11|16|14.4|15.71|14.11|0
1645077000000|2022-02-17 05:50:00|15.72|14.12|15.73|14.13|15.84|14.24|15.6|14|0
1645077300000|2022-02-17 05:55:00|15.71|14.11|15.93|14.33|15.93|14.33|15.69|14.09|0
1645077600000|2022-02-17 06:00:00|15.81|14.21|15.83|14.23|16.07|14.47|15.6|14|0
1645077900000|2022-02-17 06:05:00|15.75|14.15|15.61|14.01|15.77|14.17|15.53|13.93|0
1645078200000|2022-02-17 06:10:00|15.62|14.02|15.42|13.82|15.62|14.02|15.35|13.75|0
1645078500000|2022-02-17 06:15:00|15.41|13.81|15.73|14.13|15.74|14.14|15.41|13.81|0
1645078800000|2022-02-17 06:20:00|15.66|14.06|16.01|14.41|16.13|14.53|15.6|14|0
1645079100000|2022-02-17 06:25:00|16|14.4|16.71|15.11|16.71|15.11|15.87|14.27|0
1645079400000|2022-02-17 06:30:00|16.8|15.2|16.09|14.49|16.92|15.31|15.82|14.22|0
1645079700000|2022-02-17 06:35:00|16.16|14.56|16.1|14.5|16.2|14.6|15.93|14.33|0
1645080000000|2022-02-17 06:40:00|16.16|14.56|16.13|14.53|16.31|14.71|16.12|14.52|0
1645080300000|2022-02-17 06:45:00|16.09|14.49|16.14|14.54|16.39|14.79|15.93|14.33|0
1645080600000|2022-02-17 06:50:00|16.15|14.55|16.29|14.69|16.4|14.8|16.13|14.53|0
1645080900000|2022-02-17 06:55:00|16.34|14.74|16.36|14.76|16.56|14.96|16.28|14.68|0
1645081200000|2022-02-17 07:00:00|16.35|14.75|16.75|15.15|16.92|15.31|16.3|14.7|0
1645081500000|2022-02-17 07:05:00|16.76|15.16|17.16|15.52|17.28|15.63|16.39|14.79|0
1645081800000|2022-02-17 07:10:00|17.14|15.51|17.12|15.49|17.39|15.74|16.97|15.35|0
1645082100000|2022-02-17 07:15:00|17.09|15.47|17.2|15.56|17.29|15.64|16.98|15.36|0
1645082400000|2022-02-17 07:20:00|17.12|15.49|17.02|15.4|17.21|15.58|16.97|15.35|0
1645082700000|2022-02-17 07:25:00|17.03|15.41|16.98|15.36|17.14|15.51|16.89|15.28|0
1645083000000|2022-02-17 07:30:00|16.92|15.31|17.29|15.64|17.34|15.69|16.83|15.23|0
1645083300000|2022-02-17 07:35:00|17.32|15.67|17.16|15.53|17.34|15.69|17.15|15.52|0
1645083600000|2022-02-17 07:40:00|17.14|15.51|17.31|15.66|17.39|15.73|17.1|15.47|0
1645083900000|2022-02-17 07:45:00|17.34|15.68|17.54|15.87|17.69|16|17.31|15.66|0
1645084200000|2022-02-17 07:50:00|17.52|15.85|16.67|15.07|17.56|15.89|16.6|15|0
1645084500000|2022-02-17 07:55:00|16.64|15.04|16.79|15.19|16.83|15.23|16.54|14.94|0
1645084800000|2022-02-17 08:00:00|16.82|15.21|16.68|15.08|17.3|15.65|16.4|14.8|0
1645085100000|2022-02-17 08:05:00|16.65|15.05|16.89|15.28|16.92|15.31|16.51|14.91|0
1645085400000|2022-02-17 08:10:00|16.94|15.33|16.61|15.01|17.04|15.42|16.58|14.98|0
1645085700000|2022-02-17 08:15:00|16.63|15.03|16.17|14.57|16.63|15.03|16.08|14.48|0
1645086000000|2022-02-17 08:20:00|16.12|14.52|16.07|14.47|16.4|14.8|16.03|14.43|0
1645086300000|2022-02-17 08:25:00|16.1|14.5|16.75|15.15|16.8|15.2|14.32|12.72|0
1645086600000|2022-02-17 08:30:00|16.64|15.04|16.71|15.11|17.29|15.65|16.6|15|0
1645086900000|2022-02-17 08:35:00|16.74|15.14|17.02|15.4|17.1|15.47|16.31|14.71|0
1645087200000|2022-02-17 08:40:00|16.95|15.33|16.92|15.31|17.12|15.49|16.76|15.16|0
1645087500000|2022-02-17 08:45:00|16.87|15.27|16.57|14.97|16.97|15.36|16.02|14.42|0
1645087800000|2022-02-17 08:50:00|16.43|14.83|16.85|15.24|16.85|15.24|16.43|14.83|0
1645088100000|2022-02-17 08:55:00|16.82|15.22|16.8|15.2|16.91|15.3|16.67|15.07|0
1645088400000|2022-02-17 09:00:00|16.81|15.21|16.53|14.93|17.16|15.53|16.5|14.9|0
1645088700000|2022-02-17 09:05:00|16.58|14.98|16.57|14.97|16.87|15.26|16.53|14.93|0
1645089000000|2022-02-17 09:10:00|16.61|15.01|16.61|15.01|16.78|15.18|16.52|14.92|0
1645089300000|2022-02-17 09:15:00|16.9|15.29|17.19|15.55|17.19|15.55|16.87|15.26|0
1645089600000|2022-02-17 09:20:00|17.16|15.53|16.61|15.01|17.16|15.53|16.5|14.9|0
1645089900000|2022-02-17 09:25:00|16.57|14.97|16.6|15|16.77|15.17|16.5|14.9|0
1645091700000|2022-02-17 09:55:00|17.36|14.2|17.36|14.2|17.49|14.31|17.33|14.18|0
1645092000000|2022-02-17 10:00:00|17.35|14.19|17.48|14.3|17.61|14.41|17.21|14.08|0
1645092300000|2022-02-17 10:05:00|17.47|14.29|16.62|15.02|17.53|15.02|16.44|14.15|0
1645092600000|2022-02-17 10:10:00|16.64|15.04|16.95|15.34|16.95|15.34|16.62|15.02|0
1645092900000|2022-02-17 10:15:00|16.93|15.32|16.86|15.25|17.03|15.41|16.76|15.16|0
1645093200000|2022-02-17 10:20:00|16.83|15.23|16.82|15.22|16.99|15.37|16.78|15.18|0
1645093500000|2022-02-17 10:25:00|16.83|15.23|16.91|15.3|17.05|15.43|16.78|15.18|0
1645093800000|2022-02-17 10:30:00|16.93|15.31|17.02|15.4|17.12|15.49|16.85|15.25|0
1645094100000|2022-02-17 10:35:00|17|15.38|17.05|15.42|17.07|15.45|16.86|15.26|0
1645094400000|2022-02-17 10:40:00|17.07|15.45|17.17|15.53|17.19|15.56|16.95|15.33|0
1645094700000|2022-02-17 10:45:00|17.16|15.52|17.09|15.47|17.19|15.56|16.95|15.33|0
1645095000000|2022-02-17 10:50:00|17.08|15.45|17.3|15.66|17.37|15.71|17.08|15.45|0
1645095300000|2022-02-17 10:55:00|17.29|15.64|16.99|15.38|17.29|15.64|16.99|15.38|0
1645095600000|2022-02-17 11:00:00|17.01|15.39|16.85|15.24|17.09|15.46|16.73|15.13|0
1645095900000|2022-02-17 11:05:00|16.87|15.26|16.71|15.11|16.87|15.26|16.59|14.99|0
1645096200000|2022-02-17 11:10:00|16.72|15.12|16.78|15.18|16.85|15.24|16.61|15.01|0
1645096500000|2022-02-17 11:15:00|16.77|15.17|16.98|15.36|17.02|15.4|16.59|14.99|0
1645096800000|2022-02-17 11:20:00|16.99|15.37|16.94|15.33|17.14|15.51|16.92|15.31|0
1645097100000|2022-02-17 11:25:00|16.97|15.35|16.95|15.34|17.07|15.44|16.94|15.33|0
1645097400000|2022-02-17 11:30:00|16.97|15.35|16.8|15.2|17.04|15.42|16.77|15.17|0
1645097700000|2022-02-17 11:35:00|16.77|15.17|17.06|15.44|17.06|15.44|16.75|15.15|0
1645098000000|2022-02-17 11:40:00|17.07|15.45|17.32|15.67|17.37|15.71|17|15.38|0
1645098300000|2022-02-17 11:45:00|17.27|15.62|16.95|15.34|17.37|15.71|16.9|15.29|0
1645098600000|2022-02-17 11:50:00|16.92|15.31|16.78|15.18|16.92|15.31|16.74|15.14|0
1645098900000|2022-02-17 11:55:00|16.76|15.16|16.98|15.37|17.19|15.56|16.73|15.13|0
1645099200000|2022-02-17 12:00:00|17.12|15.49|17.55|15.88|17.79|16.1|17.07|15.44|0
1645099500000|2022-02-17 12:05:00|17.57|15.89|17.66|15.98|17.87|16.17|17.54|15.87|0
1645099800000|2022-02-17 12:10:00|17.69|16.01|17.6|15.92|17.73|16.04|17.46|15.8|0
1645100100000|2022-02-17 12:15:00|17.55|15.88|17.21|15.57|17.64|15.96|17.15|15.52|0
1645100400000|2022-02-17 12:20:00|17.2|15.56|16.49|14.89|17.27|15.63|16.34|14.74|0
1645100700000|2022-02-17 12:25:00|16.48|14.88|16.6|15|16.62|15.02|16.39|14.79|0
1645101000000|2022-02-17 12:30:00|16.62|15.02|16.66|15.06|16.71|15.11|16.46|14.86|0
1645101300000|2022-02-17 12:35:00|16.64|15.04|16.69|15.09|16.71|15.11|16.52|14.92|0
1645101600000|2022-02-17 12:40:00|16.7|15.1|16.91|15.3|17.02|15.4|16.62|15.02|0
1645101900000|2022-02-17 12:45:00|16.9|15.29|16.56|14.96|17.17|15.54|16.52|14.92|0
1645102200000|2022-02-17 12:50:00|16.59|14.99|16.58|14.98|16.68|15.08|16.52|14.92|0
1645102500000|2022-02-17 12:55:00|16.56|14.96|16.54|14.94|16.63|15.03|16.45|14.85|0
1645102800000|2022-02-17 13:00:00|16.56|14.96|16.61|15.01|17.09|15.46|16.56|14.96|0
1645103100000|2022-02-17 13:05:00|16.56|14.96|16.03|14.43|16.61|15.01|15.85|14.25|0
1645103400000|2022-02-17 13:10:00|16.06|14.46|15.64|14.04|16.1|14.5|15.54|13.94|0
1645103700000|2022-02-17 13:15:00|15.66|14.06|16.4|14.8|16.46|14.86|15.37|13.77|0
1645104000000|2022-02-17 13:20:00|16.39|14.79|16.57|14.97|16.59|14.99|16.32|14.72|0
1645104300000|2022-02-17 13:25:00|16.59|14.99|16.49|14.89|16.64|15.04|16.39|14.79|0
1645104600000|2022-02-17 13:30:00|16.5|14.9|16.61|15.01|16.75|15.15|16.45|14.85|0
1645104900000|2022-02-17 13:35:00|16.59|14.99|16.36|14.76|16.66|15.06|16.35|14.75|0
1645105200000|2022-02-17 13:40:00|16.32|14.72|15.47|13.87|16.38|14.78|15.21|13.61|0
1645105500000|2022-02-17 13:45:00|15.43|13.83|15.11|13.51|15.43|13.83|15.02|13.42|0
1645105800000|2022-02-17 13:50:00|15.09|13.49|15.85|14.25|17.68|16|14.72|13.12|0
1645106100000|2022-02-17 13:55:00|15.83|14.23|15.77|14.17|15.99|14.39|15.59|13.99|0
1645106400000|2022-02-17 14:00:00|15.74|14.14|15.57|13.97|16.52|14.92|15.43|13.83|0
1645106700000|2022-02-17 14:05:00|15.59|13.99|15.68|14.08|15.74|14.14|15.38|13.78|0
1645107000000|2022-02-17 14:10:00|15.7|14.1|15.85|14.25|16.28|14.68|15.68|14.08|0
1645107300000|2022-02-17 14:15:00|15.84|14.24|15.54|13.94|15.99|14.39|15.54|13.94|0
1645107600000|2022-02-17 14:20:00|15.52|13.92|15.61|14.01|15.76|14.16|15.37|13.77|0
1645107900000|2022-02-17 14:25:00|15.59|13.99|15.18|13.58|15.63|14.03|15.13|13.53|0
1645108200000|2022-02-17 14:30:00|15.44|13.84|16.39|14.79|16.39|14.79|13.68|12.08|0
1645108500000|2022-02-17 14:35:00|16.05|14.45|16.2|14.6|16.22|14.62|15.66|14.06|0
1645108800000|2022-02-17 14:40:00|16.27|14.67|15.8|14.2|16.43|14.83|15.39|13.79|0
1645109100000|2022-02-17 14:45:00|15.85|14.25|15.38|13.78|15.85|14.25|15.07|13.47|0
1645109400000|2022-02-17 14:50:00|15.4|13.8|14.86|13.26|15.47|13.87|14.45|12.85|0
1645109700000|2022-02-17 14:55:00|14.97|13.37|14.96|13.36|15.28|13.68|14.83|13.23|0
1645110000000|2022-02-17 15:00:00|14.94|13.34|15.13|13.53|15.32|13.72|14.62|13.02|0
1645110300000|2022-02-17 15:05:00|15.15|13.55|15.13|13.53|15.51|13.91|15.01|13.41|0
1645110600000|2022-02-17 15:10:00|15.17|13.57|15.66|14.06|15.7|14.1|15.09|13.49|0
1645110900000|2022-02-17 15:15:00|15.61|14.01|15.02|13.42|15.68|14.08|15.02|13.42|0
1645111200000|2022-02-17 15:20:00|14.96|13.36|14.69|13.09|15.02|13.42|14.43|12.83|0
1645111500000|2022-02-17 15:25:00|14.67|13.07|14.33|12.73|14.67|13.07|14.27|12.67|0
1645111800000|2022-02-17 15:30:00|14.29|12.69|14.22|12.62|15|13.4|14.19|12.59|0
1645112100000|2022-02-17 15:35:00|14.16|12.56|14.37|12.77|14.38|12.78|14|12.4|0
1645112400000|2022-02-17 15:40:00|14.34|12.74|14.36|12.76|14.44|12.84|14.12|12.52|0
1645112700000|2022-02-17 15:45:00|14.32|12.72|14.12|12.52|14.72|13.12|13.88|12.28|0
1645113000000|2022-02-17 15:50:00|14.22|12.62|14.24|12.64|14.3|12.7|13.84|12.24|0
1645113300000|2022-02-17 15:55:00|14.3|12.7|13.91|12.31|14.66|13.06|13.79|12.19|0
1645113600000|2022-02-17 16:00:00|13.87|12.27|14.08|12.48|14.45|12.85|13.77|12.17|0
1645113900000|2022-02-17 16:05:00|14.12|12.52|13.83|12.23|14.58|12.98|13.46|11.86|0
1645114200000|2022-02-17 16:10:00|13.84|12.24|14.32|12.72|14.44|12.84|13.84|12.24|0
1645114500000|2022-02-17 16:15:00|14.28|12.68|14.42|12.82|14.63|13.03|14.16|12.56|0
1645114800000|2022-02-17 16:20:00|14.4|12.8|14.08|12.48|14.48|12.88|14.08|12.48|0
1645115100000|2022-02-17 16:25:00|14.06|12.46|14.32|12.72|14.5|12.9|14.06|12.46|0
1645115400000|2022-02-17 16:30:00|14.33|12.73|14.18|12.58|14.39|12.79|14.1|12.5|0
1645115700000|2022-02-17 16:35:00|14.28|12.68|14|12.4|14.36|12.76|13.94|12.34|0
1645116000000|2022-02-17 16:40:00|14.02|12.42|14.14|12.54|14.26|12.66|13.98|12.38|0
1645116300000|2022-02-17 16:45:00|14.1|12.5|14.85|13.25|14.85|13.25|14.04|12.44|0
1645116600000|2022-02-17 16:50:00|14.81|13.21|14.4|12.8|14.81|13.21|14.4|12.8|0
1645116900000|2022-02-17 16:55:00|14.44|12.84|14.16|12.56|14.52|12.92|14.1|12.5|0
1645117200000|2022-02-17 17:00:00|14.14|12.54|14.34|12.74|14.38|12.78|13.9|12.3|0
1645117500000|2022-02-17 17:05:00|14.38|12.78|13.99|12.39|14.5|12.9|13.93|12.33|0
1645117800000|2022-02-17 17:10:00|14.03|12.43|14.05|12.45|14.09|12.49|13.76|12.16|0
1645118100000|2022-02-17 17:15:00|14.03|12.43|14.11|12.51|14.17|12.57|13.99|12.39|0
1645118400000|2022-02-17 17:20:00|14.09|12.49|13.94|12.34|14.39|12.79|13.94|12.34|0
1645118700000|2022-02-17 17:25:00|13.93|12.33|13.92|12.32|14.06|12.46|13.88|12.28|0
1645119000000|2022-02-17 17:30:00|13.9|12.3|14.03|12.43|14.25|12.65|13.8|12.2|0
1645119300000|2022-02-17 17:35:00|14.05|12.45|13.92|12.32|14.09|12.49|13.89|12.29|0
1645119600000|2022-02-17 17:40:00|13.9|12.3|13.91|12.31|13.93|12.33|13.72|12.12|0
1645119900000|2022-02-17 17:45:00|13.93|12.33|13.56|11.96|13.93|12.33|13.41|11.81|0
1645120200000|2022-02-17 17:50:00|13.6|12|13.7|12.1|13.77|12.17|13.5|11.9|0
1645120500000|2022-02-17 17:55:00|13.68|12.08|13.69|12.09|13.76|12.16|13.58|11.98|0
1645120800000|2022-02-17 18:00:00|13.68|12.08|13.49|11.89|13.79|12.19|13.49|11.89|0
1645121100000|2022-02-17 18:05:00|13.52|11.92|13.48|11.88|13.65|12.05|13.4|11.8|0
1645121400000|2022-02-17 18:10:00|13.5|11.9|13.36|11.76|13.5|11.9|13.18|11.58|0
1645121700000|2022-02-17 18:15:00|13.35|11.75|13.33|11.73|13.56|11.96|13.25|11.65|0
1645122000000|2022-02-17 18:20:00|13.31|11.71|13.19|11.59|13.4|11.8|13.1|11.5|0
1645122300000|2022-02-17 18:25:00|13.21|11.61|13.21|11.61|13.24|11.64|13|11.4|0
1645122600000|2022-02-17 18:30:00|13.19|11.59|13.34|11.74|13.5|11.9|13.13|11.53|0
1645122900000|2022-02-17 18:35:00|13.32|11.72|13.11|11.51|13.44|11.84|13.1|11.5|0
1645123200000|2022-02-17 18:40:00|13.1|11.5|12.98|11.38|13.1|11.5|12.87|11.27|0
1645123500000|2022-02-17 18:45:00|12.96|11.36|12.85|11.25|12.98|11.38|12.8|11.2|0
1645123800000|2022-02-17 18:50:00|12.83|11.23|13.06|11.46|13.08|11.48|12.82|11.22|0
1645124100000|2022-02-17 18:55:00|13.04|11.44|13.06|11.46|13.11|11.51|12.96|11.36|0
1645124400000|2022-02-17 19:00:00|13.04|11.44|12.83|11.23|13.04|11.44|12.74|11.14|0
1645124700000|2022-02-17 19:05:00|12.85|11.25|12.52|10.92|12.85|11.25|12.47|10.87|0
1645125000000|2022-02-17 19:10:00|12.5|10.9|12.65|11.05|12.67|11.07|12.38|10.78|0
1645125300000|2022-02-17 19:15:00|12.67|11.07|12.65|11.05|12.79|11.19|12.54|10.94|0
1645125600000|2022-02-17 19:20:00|12.61|11.01|12.18|10.58|12.66|11.06|12.16|10.56|0
1645125900000|2022-02-17 19:25:00|12.16|10.56|12.22|10.62|12.27|10.67|12.11|10.51|0
1645126200000|2022-02-17 19:30:00|12.2|10.6|12.01|10.41|12.3|10.7|11.88|10.28|0
1645126500000|2022-02-17 19:35:00|12.02|10.42|11.85|10.25|12.06|10.46|11.85|10.25|0
1645126800000|2022-02-17 19:40:00|11.87|10.27|12.47|10.87|12.53|10.93|11.47|9.87|0
1645127100000|2022-02-17 19:45:00|12.49|10.89|13.45|11.85|13.54|11.94|12.44|10.84|0
1645127400000|2022-02-17 19:50:00|13.43|11.83|13.22|11.62|13.43|11.83|13.07|11.47|0
1645127700000|2022-02-17 19:55:00|13.2|11.6|13.02|11.42|13.37|11.77|13|11.4|0
1645128000000|2022-02-17 20:00:00|13.03|11.43|12.82|11.22|13.2|11.6|12.78|11.18|0
1645128300000|2022-02-17 20:05:00|12.85|11.25|12.44|10.84|12.87|11.27|12.44|10.84|0
1645128600000|2022-02-17 20:10:00|12.46|10.86|12.25|10.65|12.56|10.96|12.18|10.58|0
1645128900000|2022-02-17 20:15:00|12.23|10.63|13.14|11.54|13.16|11.56|12.02|10.42|0
1645129200000|2022-02-17 20:20:00|13.12|11.52|13.23|11.63|13.44|11.84|13.12|11.52|0
1645129500000|2022-02-17 20:25:00|13.27|11.67|13.21|11.61|13.44|11.84|13.07|11.47|0
1645129800000|2022-02-17 20:30:00|13.18|11.58|12.3|10.7|13.59|11.99|12.19|10.59|0
1645130100000|2022-02-17 20:35:00|12.31|10.71|12.97|11.37|13.08|11.48|12.31|10.71|0
1645130400000|2022-02-17 20:40:00|12.96|11.36|12.79|11.19|12.96|11.36|12.65|11.05|0
1645130700000|2022-02-17 20:45:00|12.81|11.21|12.59|10.99|13.18|11.58|12.59|10.99|0
1645131000000|2022-02-17 20:50:00|12.36|10.76|12.21|10.61|12.52|10.92|11.71|10.11|0
1645131300000|2022-02-17 20:55:00|12.24|10.64|12.09|10.49|12.52|10.92|12.02|10.42|0
1645131600000|2022-02-17 21:00:00|12.12|10.52|12.79|11.19|12.79|11.19|11.91|10.31|0
1645131900000|2022-02-17 21:05:00|12.77|11.17|12.19|10.59|12.79|11.19|12.05|10.45|0
1645132200000|2022-02-17 21:10:00|12.24|10.64|12.47|10.87|12.49|10.89|11.99|10.39|0
1645132500000|2022-02-17 21:15:00|12.42|10.82|12.18|10.58|12.47|10.87|12.14|10.54|0
1645132800000|2022-02-17 21:20:00|12.19|10.59|12.4|10.8|12.43|10.83|12.16|10.56|0
1645133100000|2022-02-17 21:25:00|12.38|10.78|12.34|10.74|12.41|10.81|12.33|10.73|0
1645133400000|2022-02-17 21:30:00|12.35|10.75|12.55|10.95|12.57|10.97|12.33|10.73|0
1645133700000|2022-02-17 21:35:00|12.54|10.94|12.54|10.94|12.61|11.01|12.52|10.92|0
1645134000000|2022-02-17 21:40:00|12.55|10.95|12.5|10.9|12.61|11.01|12.43|10.83|0
1645134300000|2022-02-17 21:45:00|12.52|10.92|12.55|10.95|12.64|11.04|12.51|10.91|0
1645134600000|2022-02-17 21:50:00|12.57|10.97|12.52|10.92|12.59|10.99|12.52|10.92|0
1645134900000|2022-02-17 21:55:00|12.55|10.95|12.51|10.91|12.57|10.97|12.46|10.86|0
1645135200000|2022-02-17 22:00:00|12.48|10.88|12.44|10.84|12.52|10.92|12.44|10.84|0
1645135500000|2022-02-17 22:05:00|12.43|10.83|12.47|10.87|12.48|10.88|12.41|10.81|0
1645135800000|2022-02-17 22:10:00|12.46|10.86|12.44|10.84|12.46|10.86|12.41|10.81|0
1645136100000|2022-02-17 22:15:00|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1645136400000|2022-02-17 22:20:00|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1645136700000|2022-02-17 22:25:00|12.41|10.81|12.43|10.83|12.43|10.83|12.4|10.8|0
1645137000000|2022-02-17 22:30:00|12.42|10.82|12.4|10.8|12.43|10.83|12.39|10.79|0
1645137300000|2022-02-17 22:35:00|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1645137600000|2022-02-17 22:40:00|12.4|10.8|12.41|10.81|12.41|10.81|12.37|10.77|0
1645137900000|2022-02-17 22:45:00|12.39|10.79|12.43|10.83|12.43|10.83|12.39|10.79|0
1645138200000|2022-02-17 22:50:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1645138500000|2022-02-17 22:55:00|12.42|10.82|12.45|10.85|12.45|10.85|12.4|10.8|0
1645138800000|2022-02-17 23:00:00|12.43|10.83|12.14|10.54|12.46|10.86|12.12|10.52|0
1645139100000|2022-02-17 23:05:00|12.12|10.52|12.2|10.6|12.21|10.61|12.05|10.45|0
1645139400000|2022-02-17 23:10:00|12.19|10.59|12.29|10.69|12.33|10.73|12.19|10.59|0
1645139700000|2022-02-17 23:15:00|12.26|10.66|12.52|10.92|12.56|10.96|12.2|10.6|0
1645140000000|2022-02-17 23:20:00|12.53|10.93|12.64|11.04|12.7|11.1|12.49|10.89|0
1645140300000|2022-02-17 23:25:00|12.63|11.03|12.7|11.1|12.73|11.13|12.61|11.01|0
1645140600000|2022-02-17 23:30:00|12.68|11.08|12.86|11.26|12.88|11.28|12.68|11.08|0
1645140900000|2022-02-17 23:35:00|12.88|11.28|12.72|11.12|12.88|11.28|12.71|11.11|0
1645141200000|2022-02-17 23:40:00|12.71|11.11|12.73|11.13|12.84|11.24|12.68|11.08|0
1645141500000|2022-02-17 23:45:00|12.75|11.15|12.84|11.24|12.87|11.27|12.71|11.11|0
1645141800000|2022-02-17 23:50:00|12.85|11.25|12.73|11.13|12.88|11.28|12.73|11.13|0
1645142100000|2022-02-17 23:55:00|12.74|11.14|12.75|11.15|12.87|11.27|12.73|11.13|0
1645142400000|2022-02-18 00:00:00|12.73|11.13|12.89|11.29|12.94|11.34|12.73|11.13|0
1645142700000|2022-02-18 00:05:00|12.85|11.25|12.83|11.23|12.87|11.27|12.76|11.16|0
1645143000000|2022-02-18 00:10:00|12.8|11.2|12.78|11.18|12.9|11.3|12.69|11.09|0
1645143300000|2022-02-18 00:15:00|12.81|11.21|12.65|11.05|12.81|11.21|12.48|10.88|0
1645143600000|2022-02-18 00:20:00|12.64|11.04|12.44|10.84|12.64|11.04|12.37|10.77|0
1645143900000|2022-02-18 00:25:00|12.41|10.81|12.53|10.93|12.58|10.98|12.39|10.79|0
1645144200000|2022-02-18 00:30:00|12.52|10.92|12.49|10.89|12.6|11|12.4|10.8|0
1645144500000|2022-02-18 00:35:00|12.47|10.87|12.46|10.86|12.49|10.89|12.3|10.7|0
1645144800000|2022-02-18 00:40:00|12.42|10.82|12.37|10.77|12.47|10.87|12.35|10.75|0
1645145100000|2022-02-18 00:45:00|12.35|10.75|12.19|10.59|12.44|10.84|12.16|10.56|0
1645145400000|2022-02-18 00:50:00|12.18|10.58|12.45|10.85|12.45|10.85|12.04|10.44|0
1645145700000|2022-02-18 00:55:00|12.42|10.82|12.54|10.94|12.59|10.99|12.42|10.82|0
1645146000000|2022-02-18 01:00:00|12.58|10.98|12.69|11.09|12.72|11.12|12.54|10.94|0
1645146300000|2022-02-18 01:05:00|12.68|11.08|12.56|10.96|12.72|11.12|12.56|10.96|0
1645146600000|2022-02-18 01:10:00|12.57|10.97|12.5|10.9|12.57|10.97|12.42|10.82|0
1645146900000|2022-02-18 01:15:00|12.49|10.89|12.48|10.88|12.59|10.99|12.41|10.81|0
1645147200000|2022-02-18 01:20:00|12.47|10.87|12.53|10.93|12.54|10.94|12.43|10.83|0
1645147500000|2022-02-18 01:25:00|12.52|10.92|12.4|10.8|12.56|10.96|12.27|10.67|0
1645147800000|2022-02-18 01:30:00|12.36|10.76|13.67|12.07|13.81|12.21|12.26|10.66|0
1645148100000|2022-02-18 01:35:00|13.65|12.05|13.62|12.02|13.67|12.07|13.22|11.62|0
1645148400000|2022-02-18 01:40:00|13.64|12.04|13.5|11.9|13.77|12.17|13.31|11.71|0
1645148700000|2022-02-18 01:45:00|13.52|11.92|13.69|12.09|13.73|12.13|13.39|11.79|0
1645149000000|2022-02-18 01:50:00|13.67|12.07|14.1|12.5|14.3|12.7|13.61|12.01|0
1645149300000|2022-02-18 01:55:00|14.16|12.56|14.02|12.42|14.26|12.66|13.96|12.36|0
1645149600000|2022-02-18 02:00:00|14.06|12.46|14.1|12.5|14.19|12.59|13.96|12.36|0
1645149900000|2022-02-18 02:05:00|14.12|12.52|13.84|12.24|14.15|12.55|13.84|12.24|0
1645150200000|2022-02-18 02:10:00|13.86|12.26|13.98|12.38|14.04|12.44|13.84|12.24|0
1645150500000|2022-02-18 02:15:00|14|12.4|14.17|12.57|14.21|12.61|13.94|12.34|0
1645150800000|2022-02-18 02:20:00|14.19|12.59|14.09|12.49|14.23|12.63|14.05|12.45|0
1645151100000|2022-02-18 02:25:00|14.11|12.51|13.87|12.27|14.15|12.55|13.84|12.24|0
1645151400000|2022-02-18 02:30:00|13.86|12.26|13.92|12.32|13.99|12.39|13.86|12.26|0
1645151700000|2022-02-18 02:35:00|13.93|12.33|13.72|12.12|13.93|12.33|13.72|12.12|0
1645152000000|2022-02-18 02:40:00|13.7|12.1|13.8|12.2|13.82|12.22|13.59|11.99|0
1645152300000|2022-02-18 02:45:00|13.79|12.19|13.66|12.06|13.84|12.24|13.66|12.06|0
1645152600000|2022-02-18 02:50:00|13.72|12.12|13.83|12.23|13.85|12.25|13.66|12.06|0
1645152900000|2022-02-18 02:55:00|13.85|12.25|13.91|12.31|13.95|12.35|13.78|12.18|0
1645153200000|2022-02-18 03:00:00|13.93|12.33|13.81|12.21|13.93|12.33|13.76|12.16|0
1645153500000|2022-02-18 03:05:00|13.79|12.19|13.91|12.31|13.91|12.31|13.72|12.12|0
1645153800000|2022-02-18 03:10:00|13.89|12.29|14.1|12.5|14.1|12.5|13.85|12.25|0
1645154100000|2022-02-18 03:15:00|14.12|12.52|14.12|12.52|14.18|12.58|14.04|12.44|0
1645154400000|2022-02-18 03:20:00|14.1|12.5|14.06|12.46|14.14|12.54|14|12.4|0
1645154700000|2022-02-18 03:25:00|14.07|12.47|14.03|12.43|14.36|12.76|13.96|12.36|0
1645155000000|2022-02-18 03:30:00|14.01|12.41|13.87|12.27|14.03|12.43|13.87|12.27|0
1645155300000|2022-02-18 03:35:00|13.86|12.26|13.81|12.21|13.97|12.37|13.81|12.21|0
1645155600000|2022-02-18 03:40:00|13.8|12.2|13.9|12.3|13.93|12.33|13.77|12.17|0
1645155900000|2022-02-18 03:45:00|13.91|12.31|14.15|12.55|14.18|12.58|13.83|12.23|0
1645156200000|2022-02-18 03:50:00|14.14|12.54|14|12.4|14.16|12.56|13.95|12.35|0
1645156500000|2022-02-18 03:55:00|14.01|12.41|13.9|12.3|14.01|12.41|13.86|12.26|0
1645156800000|2022-02-18 04:00:00|13.89|12.29|14.12|12.52|14.21|12.61|13.89|12.29|0
1645157100000|2022-02-18 04:05:00|14.14|12.54|14.18|12.58|14.2|12.6|14.08|12.48|0
1645157400000|2022-02-18 04:10:00|14.19|12.59|14.14|12.54|14.22|12.62|14.06|12.46|0
1645157700000|2022-02-18 04:15:00|14.13|12.53|14.06|12.46|14.13|12.53|14|12.4|0
1645158000000|2022-02-18 04:20:00|14.08|12.48|14.2|12.6|14.2|12.6|14|12.4|0
1645158300000|2022-02-18 04:25:00|14.24|12.64|14.26|12.66|14.48|12.88|14.23|12.63|0
1645158600000|2022-02-18 04:30:00|14.25|12.65|14.17|12.57|14.25|12.65|14.13|12.53|0
1645158900000|2022-02-18 04:35:00|14.19|12.59|13.73|12.13|14.23|12.63|13.73|12.13|0
1645159200000|2022-02-18 04:40:00|13.75|12.15|13.75|12.15|13.77|12.17|13.69|12.09|0
1645159500000|2022-02-18 04:45:00|13.73|12.13|13.69|12.09|13.76|12.16|13.63|12.03|0
1645159800000|2022-02-18 04:50:00|13.67|12.07|13.69|12.09|13.72|12.12|13.67|12.07|0
1645160100000|2022-02-18 04:55:00|13.66|12.06|13.57|11.97|13.69|12.09|13.53|11.93|0
1645160400000|2022-02-18 05:00:00|13.55|11.95|13.68|12.08|13.7|12.1|13.53|11.93|0
1645160700000|2022-02-18 05:05:00|13.7|12.1|13.56|11.96|13.7|12.1|13.53|11.93|0
1645161000000|2022-02-18 05:10:00|13.55|11.95|13.55|11.95|13.63|12.03|13.51|11.91|0
1645161300000|2022-02-18 05:15:00|13.53|11.93|13.62|12.02|13.66|12.06|13.51|11.91|0
1645161600000|2022-02-18 05:20:00|13.64|12.04|13.45|11.85|13.64|12.04|13.43|11.83|0
1645161900000|2022-02-18 05:25:00|13.44|11.84|13.45|11.85|13.53|11.93|13.43|11.83|0
1645162200000|2022-02-18 05:30:00|13.47|11.87|13.51|11.91|13.57|11.97|13.47|11.87|0
1645162500000|2022-02-18 05:35:00|13.49|11.89|13.59|11.99|13.68|12.08|13.49|11.89|0
1645162800000|2022-02-18 05:40:00|13.6|12|13.5|11.9|13.6|12|13.47|11.87|0
1645163100000|2022-02-18 05:45:00|13.52|11.92|13.57|11.97|13.58|11.98|13.52|11.92|0
1645163400000|2022-02-18 05:50:00|13.56|11.96|13.47|11.87|13.58|11.98|13.45|11.85|0
1645163700000|2022-02-18 05:55:00|13.46|11.86|13.31|11.71|13.5|11.9|13.24|11.64|0
1645164000000|2022-02-18 06:00:00|13.2|11.6|13.02|11.42|13.22|11.62|12.9|11.3|0
1645164300000|2022-02-18 06:05:00|13.01|11.41|13.07|11.47|13.12|11.52|12.92|11.32|0
1645164600000|2022-02-18 06:10:00|13.05|11.45|13.2|11.6|13.24|11.64|13.03|11.43|0
1645164900000|2022-02-18 06:15:00|13.19|11.59|13.46|11.86|13.47|11.87|13.11|11.51|0
1645165200000|2022-02-18 06:20:00|13.44|11.84|13.53|11.93|13.53|11.93|13.36|11.76|0
1645165500000|2022-02-18 06:25:00|13.51|11.91|13.47|11.87|13.52|11.92|13.41|11.81|0
1645165800000|2022-02-18 06:30:00|13.43|11.83|13.35|11.75|13.54|11.94|13.35|11.75|0
1645166100000|2022-02-18 06:35:00|13.34|11.74|13.39|11.79|13.51|11.91|13.32|11.72|0
1645166400000|2022-02-18 06:40:00|13.4|11.8|13.44|11.84|13.5|11.9|13.35|11.75|0
1645166700000|2022-02-18 06:45:00|13.41|11.81|13.35|11.75|13.46|11.86|13.31|11.71|0
1645167000000|2022-02-18 06:50:00|13.33|11.73|13.28|11.68|13.33|11.73|13.21|11.61|0
1645167300000|2022-02-18 06:55:00|13.26|11.66|13.11|11.51|13.26|11.66|13.09|11.49|0
1645167600000|2022-02-18 07:00:00|13.12|11.52|13.27|11.67|13.33|11.73|13.02|11.42|0
1645167900000|2022-02-18 07:05:00|13.29|11.69|13.37|11.77|13.44|11.84|13.2|11.6|0
1645168200000|2022-02-18 07:10:00|13.38|11.78|13.36|11.76|13.4|11.8|13.14|11.54|0
1645168500000|2022-02-18 07:15:00|13.39|11.79|13.32|11.72|13.46|11.86|13.31|11.71|0
1645168800000|2022-02-18 07:20:00|13.33|11.73|13.12|11.52|13.37|11.77|13.12|11.52|0
1645169100000|2022-02-18 07:25:00|13.1|11.5|13.16|11.56|13.2|11.6|13.07|11.47|0
1645169400000|2022-02-18 07:30:00|13.14|11.54|13.06|11.46|13.25|11.65|13.03|11.43|0
1645169700000|2022-02-18 07:35:00|13.08|11.48|13.09|11.49|13.16|11.56|12.98|11.38|0
1645170000000|2022-02-18 07:40:00|13.1|11.5|13.26|11.66|13.3|11.7|13.08|11.48|0
1645170300000|2022-02-18 07:45:00|13.27|11.67|13.19|11.59|13.34|11.74|13.19|11.59|0
1645170600000|2022-02-18 07:50:00|13.17|11.57|13.12|11.52|13.23|11.63|13.11|11.51|0
1645170900000|2022-02-18 07:55:00|13.13|11.53|13.19|11.59|13.23|11.63|12.99|11.39|0
1645171200000|2022-02-18 08:00:00|13.15|11.55|13.53|11.93|13.66|12.06|13.15|11.55|0
1645171500000|2022-02-18 08:05:00|13.47|11.87|13.58|11.98|13.6|12|13.24|11.64|0
1645171800000|2022-02-18 08:10:00|13.6|12|13.69|12.09|13.75|12.15|13.49|11.89|0
1645172100000|2022-02-18 08:15:00|13.67|12.07|13.49|11.89|13.68|12.08|13.43|11.83|0
1645172400000|2022-02-18 08:20:00|13.47|11.87|13.47|11.87|13.71|12.11|13.43|11.83|0
1645172700000|2022-02-18 08:25:00|13.41|11.81|13.61|12.01|13.65|12.05|13.39|11.79|0
1645173000000|2022-02-18 08:30:00|13.62|12.02|13.55|11.95|13.67|12.07|13.37|11.77|0
1645173300000|2022-02-18 08:35:00|13.56|11.96|13.87|12.27|13.92|12.32|13.44|11.84|0
1645173600000|2022-02-18 08:40:00|13.85|12.25|13.96|12.36|14.1|12.5|13.85|12.25|0
1645173900000|2022-02-18 08:45:00|13.98|12.38|13.67|12.07|14.04|12.44|13.67|12.07|0
1645174200000|2022-02-18 08:50:00|13.69|12.09|13.61|12.01|13.69|12.09|13.52|11.92|0
1645174500000|2022-02-18 08:55:00|13.6|12|13.49|11.89|13.67|12.07|13.38|11.78|0
1645174800000|2022-02-18 09:00:00|13.5|11.9|13.46|11.86|13.59|11.99|13.28|11.68|0
1645175100000|2022-02-18 09:05:00|13.45|11.85|13.31|11.71|13.61|12.01|13.31|11.71|0
1645175400000|2022-02-18 09:10:00|13.32|11.72|12.95|11.35|13.32|11.72|12.77|11.17|0
1645175700000|2022-02-18 09:15:00|12.99|11.39|13.04|11.44|13.06|11.46|12.88|11.28|0
1645176000000|2022-02-18 09:20:00|13.03|11.43|13.06|11.46|13.07|11.47|12.93|11.33|0
1645176300000|2022-02-18 09:25:00|13.08|11.48|13.16|11.56|13.29|11.69|13.06|11.46|0
1645176600000|2022-02-18 09:30:00|13.15|11.55|13.27|11.67|13.28|11.68|13.14|11.54|0
1645176900000|2022-02-18 09:35:00|13.28|11.68|12.58|10.98|13.28|11.68|12.56|10.96|0
1645177200000|2022-02-18 09:40:00|12.56|10.96|12.67|11.07|12.72|11.12|12.56|10.96|0
1645177500000|2022-02-18 09:45:00|12.65|11.05|12.54|10.94|12.67|11.07|12.43|10.83|0
1645177800000|2022-02-18 09:50:00|12.56|10.96|12.66|11.06|12.66|11.06|12.5|10.9|0
1645178100000|2022-02-18 09:55:00|12.68|11.08|12.88|11.28|12.96|11.36|12.66|11.06|0
1645178400000|2022-02-18 10:00:00|12.89|11.29|12.88|11.28|12.96|11.36|12.8|11.2|0
1645178700000|2022-02-18 10:05:00|12.84|11.24|12.66|11.06|12.86|11.26|12.57|10.97|0
1645179000000|2022-02-18 10:10:00|12.64|11.04|12.66|11.06|12.66|11.06|12.46|10.86|0
1645179300000|2022-02-18 10:15:00|12.64|11.04|12.75|11.15|12.82|11.22|12.62|11.02|0
1645179600000|2022-02-18 10:20:00|12.79|11.19|12.76|11.16|12.84|11.24|12.75|11.15|0
1645179900000|2022-02-18 10:25:00|12.77|11.17|12.79|11.19|12.88|11.28|12.75|11.15|0
1645180200000|2022-02-18 10:30:00|12.8|11.2|12.73|11.13|12.8|11.2|12.66|11.06|0
1645180500000|2022-02-18 10:35:00|12.71|11.11|12.86|11.26|12.88|11.28|12.62|11.02|0
1645180800000|2022-02-18 10:40:00|12.84|11.24|12.77|11.17|12.84|11.24|12.75|11.15|0
1645181100000|2022-02-18 10:45:00|12.79|11.19|12.82|11.22|12.86|11.26|12.73|11.13|0
1645181400000|2022-02-18 10:50:00|12.76|11.16|12.69|11.09|12.76|11.16|12.55|10.95|0
1645181700000|2022-02-18 10:55:00|12.67|11.07|12.58|10.98|12.78|11.18|12.53|10.93|0
1645182000000|2022-02-18 11:00:00|12.57|10.97|12.53|10.93|12.62|11.02|12.46|10.86|0
1645182300000|2022-02-18 11:05:00|12.52|10.92|12.68|11.08|12.71|11.11|12.5|10.9|0
1645182600000|2022-02-18 11:10:00|12.69|11.09|12.62|11.02|12.73|11.13|12.45|10.85|0
1645182900000|2022-02-18 11:15:00|12.63|11.03|12.83|11.23|12.91|11.31|12.63|11.03|0
1645183200000|2022-02-18 11:20:00|12.82|11.22|12.76|11.16|12.87|11.27|12.7|11.1|0
1645183500000|2022-02-18 11:25:00|12.74|11.14|12.72|11.12|12.76|11.16|12.7|11.1|0
1645183800000|2022-02-18 11:30:00|12.7|11.1|12.63|11.03|12.76|11.16|12.61|11.01|0
1645184100000|2022-02-18 11:35:00|12.61|11.01|12.34|10.74|12.74|11.14|12.34|10.74|0
1645184400000|2022-02-18 11:40:00|12.35|10.75|12.43|10.83|12.74|11.14|12.34|10.74|0
1645184700000|2022-02-18 11:45:00|12.36|10.76|12.13|10.53|12.47|10.87|12.13|10.53|0
1645185000000|2022-02-18 11:50:00|12.1|10.5|12.18|10.58|12.27|10.67|12.03|10.43|0
1645185300000|2022-02-18 11:55:00|12.17|10.57|12.36|10.76|12.36|10.76|12.04|10.44|0
1645185600000|2022-02-18 12:00:00|12.38|10.78|12.5|10.9|12.52|10.92|12.25|10.65|0
1645185900000|2022-02-18 12:05:00|12.52|10.92|12.61|11.01|12.73|11.13|12.48|10.88|0
1645186200000|2022-02-18 12:10:00|12.59|10.99|12.61|11.01|12.66|11.06|12.57|10.97|0
1645186500000|2022-02-18 12:15:00|12.62|11.02|12.64|11.04|12.64|11.04|12.55|10.95|0
1645186800000|2022-02-18 12:20:00|12.62|11.02|12.66|11.06|12.7|11.1|12.48|10.88|0
1645187100000|2022-02-18 12:25:00|12.68|11.08|12.55|10.95|12.7|11.1|12.55|10.95|0
1645187400000|2022-02-18 12:30:00|12.57|10.97|12.68|11.08|12.68|11.08|12.55|10.95|0
1645187700000|2022-02-18 12:35:00|12.69|11.09|12.66|11.06|12.75|11.15|12.66|11.06|0
1645188000000|2022-02-18 12:40:00|12.64|11.04|12.73|11.13|12.75|11.15|12.64|11.04|0
1645188300000|2022-02-18 12:45:00|12.75|11.15|12.73|11.13|12.78|11.18|12.62|11.02|0
1645188600000|2022-02-18 12:50:00|12.71|11.11|12.55|10.95|12.76|11.16|12.55|10.95|0
1645188900000|2022-02-18 12:55:00|12.53|10.93|12.71|11.11|12.71|11.11|12.53|10.93|0
1645189200000|2022-02-18 13:00:00|12.69|11.09|12.73|11.13|12.78|11.18|12.58|10.98|0
1645189500000|2022-02-18 13:05:00|12.76|11.16|12.26|10.66|12.87|11.27|12.21|10.61|0
1645189800000|2022-02-18 13:10:00|12.18|10.58|11.83|10.23|12.18|10.58|11.69|10.09|0
1645190100000|2022-02-18 13:15:00|11.77|10.17|13.09|11.49|13.09|11.49|11.64|10.04|0
1645190400000|2022-02-18 13:20:00|13.11|11.51|13|11.4|13.18|11.58|12.32|10.72|0
1645190700000|2022-02-18 13:25:00|13.04|11.44|12.53|10.93|13.11|11.51|12.4|10.8|0
1645191000000|2022-02-18 13:30:00|12.55|10.95|13.4|10.96|13.4|10.96|12.22|10.24|0
1645191300000|2022-02-18 13:35:00|13.42|10.98|12.49|10.89|13.42|11.66|12.47|10.71|0
1645191600000|2022-02-18 13:40:00|12.47|10.87|12.37|10.77|12.47|10.87|12.28|10.68|0
1645191900000|2022-02-18 13:45:00|12.38|10.78|12.3|10.7|12.38|10.78|12.11|10.51|0
1645192200000|2022-02-18 13:50:00|12.29|10.69|12.52|10.92|12.67|11.07|12.2|10.6|0
1645192500000|2022-02-18 13:55:00|12.51|10.91|12.17|10.57|12.59|10.99|12.15|10.55|0
1645192800000|2022-02-18 14:00:00|12.19|10.59|12.39|10.79|12.52|10.92|12.06|10.46|0
1645193100000|2022-02-18 14:05:00|12.38|10.78|12.17|10.57|12.41|10.81|12.17|10.57|0
1645193400000|2022-02-18 14:10:00|12.06|10.46|11.76|10.16|12.11|10.51|11.76|10.16|0
1645193700000|2022-02-18 14:15:00|11.77|10.17|11.72|10.12|11.98|10.38|11.69|10.09|0
1645194000000|2022-02-18 14:20:00|11.75|10.15|11.82|10.22|11.84|10.24|11.59|9.99|0
1645194300000|2022-02-18 14:25:00|11.89|10.29|12.35|10.75|12.36|10.76|11.78|10.18|0
1645194600000|2022-02-18 14:30:00|12.25|10.65|11.94|10.34|12.58|10.98|11.94|10.34|0
1645194900000|2022-02-18 14:35:00|11.91|10.31|12.2|10.6|12.51|10.91|11.59|9.99|0
1645195200000|2022-02-18 14:40:00|12.16|10.56|11.42|9.82|12.16|10.56|11.37|9.77|0
1645195500000|2022-02-18 14:45:00|11.44|9.84|12.11|10.51|12.11|10.51|11.31|9.71|0
1645195800000|2022-02-18 14:50:00|12.13|10.53|13.01|11.41|13.03|11.43|12.11|10.51|0
1645196100000|2022-02-18 14:55:00|13.03|11.43|13|11.4|13.19|11.59|12.83|11.23|0
1645196400000|2022-02-18 15:00:00|12.97|11.37|12.67|11.07|13.07|11.47|12.47|10.87|0
1645196700000|2022-02-18 15:05:00|12.7|11.1|12.53|10.93|12.92|11.32|12.44|10.84|0
1645197000000|2022-02-18 15:10:00|12.47|10.87|12.51|10.91|12.85|11.25|12.12|10.52|0
1645197300000|2022-02-18 15:15:00|12.49|10.89|12.5|10.9|13.16|11.56|12.26|10.66|0
1645197600000|2022-02-18 15:20:00|12.49|10.89|12.02|10.42|12.58|10.98|11.92|10.32|0
1645197900000|2022-02-18 15:25:00|12.03|10.43|12.7|11.1|12.97|11.37|11.88|10.28|0
1645198200000|2022-02-18 15:30:00|12.73|11.13|12.3|10.7|12.73|11.13|12.09|10.49|0
1645198500000|2022-02-18 15:35:00|12.28|10.68|12.6|11|12.92|11.32|12.18|10.58|0
1645198800000|2022-02-18 15:40:00|12.65|11.05|12.72|11.12|12.74|11.14|12.27|10.67|0
1645199100000|2022-02-18 15:45:00|12.74|11.14|12.18|10.58|12.81|11.21|12.11|10.51|0
1645199400000|2022-02-18 15:50:00|12.23|10.63|12.51|10.91|12.7|11.1|12.23|10.63|0
1645199700000|2022-02-18 15:55:00|12.52|10.92|12.26|10.66|12.61|11.01|12.14|10.54|0
1645200000000|2022-02-18 16:00:00|12.28|10.68|11.72|10.12|12.75|11.15|11.62|10.02|0
1645200300000|2022-02-18 16:05:00|11.77|10.17|11.87|10.27|12.2|10.6|11.64|10.04|0
1645200600000|2022-02-18 16:10:00|11.82|10.22|12.95|10.59|13.02|10.98|11.72|10.12|0
1645200900000|2022-02-18 16:15:00|12.97|10.61|13.46|11.01|13.5|11.04|12.86|10.52|0
1645201200000|2022-02-18 16:20:00|13.48|11.03|13.67|11.19|13.87|11.35|13.46|11.01|0
1645201500000|2022-02-18 16:25:00|13.7|11.21|11.7|9.58|13.99|11.45|11.55|9.45|0
1645201800000|2022-02-18 16:30:00|11.75|9.61|11.63|9.52|12|9.82|11.4|9.33|0
1645202100000|2022-02-18 16:35:00|11.61|9.5|11.85|9.69|12.13|9.92|11.46|9.38|0
1645202400000|2022-02-18 16:40:00|11.86|9.71|11.56|9.46|12.06|9.87|11.53|9.43|0
1645202700000|2022-02-18 16:45:00|11.52|9.43|11.31|9.26|11.86|9.71|11.25|9.21|0
1645203000000|2022-02-18 16:50:00|11.35|9.29|10.99|8.99|11.37|9.3|10.89|8.91|0
1645203300000|2022-02-18 16:55:00|11.01|9|10.52|8.61|11.07|9.06|10.3|8.43|0
1645203600000|2022-02-18 17:00:00|10.51|8.6|12.08|9.89|12.1|9.9|10.51|8.6|0
1645203900000|2022-02-18 17:05:00|12.1|9.9|12.69|10.38|12.69|10.38|12.1|9.9|0
1645204200000|2022-02-18 17:10:00|12.7|10.39|12|9.82|13.01|10.64|11.91|9.75|0
1645204500000|2022-02-18 17:15:00|11.96|9.79|12.4|10.15|12.79|10.47|11.84|9.69|0
1645204800000|2022-02-18 17:20:00|12.42|10.16|11.96|9.79|12.53|10.25|11.96|9.79|0
1645205100000|2022-02-18 17:25:00|11.91|9.74|12.09|9.89|12.34|10.1|11.91|9.74|0
1645205400000|2022-02-18 17:30:00|12.05|9.86|12.46|10.2|13.54|11.08|11.54|9.44|0
1645205700000|2022-02-18 17:35:00|12.43|10.17|11.85|9.7|12.65|10.35|11.66|9.54|0
1645206000000|2022-02-18 17:40:00|11.78|9.64|11.85|9.69|12.28|10.05|11.76|9.62|0
1645206300000|2022-02-18 17:45:00|11.81|9.67|11.81|9.67|11.95|9.78|11.66|9.54|0
1645206600000|2022-02-18 17:50:00|11.8|9.65|11.83|9.68|12.11|9.91|11.6|9.49|0
1645206900000|2022-02-18 17:55:00|11.81|9.66|11.55|9.45|12.01|9.82|11.55|9.45|0
1645207200000|2022-02-18 18:00:00|11.6|9.49|11.6|9.49|11.78|9.64|11.45|9.37|0
1645207500000|2022-02-18 18:05:00|11.64|9.53|11.72|9.59|11.83|9.68|11.41|9.34|0
1645207800000|2022-02-18 18:10:00|11.7|9.58|11.46|9.38|11.76|9.62|11.41|9.34|0
1645208100000|2022-02-18 18:15:00|11.44|9.36|12|9.81|12.05|9.86|11.11|9.09|0
1645208400000|2022-02-18 18:20:00|11.98|9.8|12.75|10.44|12.8|10.47|11.93|9.76|0
1645208700000|2022-02-18 18:25:00|12.74|10.42|11.95|9.78|12.74|10.42|11.83|9.68|0
1645209000000|2022-02-18 18:30:00|11.94|9.77|12.15|9.94|12.18|9.97|11.85|9.69|0
1645209300000|2022-02-18 18:35:00|12.08|9.88|12.6|10.31|12.64|10.34|11.94|9.77|0
1645209600000|2022-02-18 18:40:00|12.58|10.3|12.44|10.17|12.64|10.34|12.24|10.01|0
1645209900000|2022-02-18 18:45:00|12.42|10.16|12.86|10.52|13.01|10.65|12.42|10.16|0
1645210200000|2022-02-18 18:50:00|12.84|10.51|13.22|10.82|13.26|10.85|12.79|10.46|0
1645210500000|2022-02-18 18:55:00|13.16|10.77|11.93|9.76|13.22|10.82|11.91|9.75|0
1645210800000|2022-02-18 19:00:00|11.91|9.75|12.13|9.92|12.35|10.1|11.91|9.75|0
1645211100000|2022-02-18 19:05:00|12.2|9.98|11.87|9.71|12.28|10.04|11.75|9.62|0
1645211400000|2022-02-18 19:10:00|11.88|9.72|12|9.82|12.09|9.89|11.77|9.63|0
1645211700000|2022-02-18 19:15:00|12.02|9.83|12.61|10.31|12.68|10.38|11.95|9.78|0
1645212000000|2022-02-18 19:20:00|12.62|10.33|12.51|10.23|12.79|10.47|12.04|9.85|0
1645212300000|2022-02-18 19:25:00|12.49|10.22|12.88|10.54|13|10.64|12.36|10.11|0
1645212600000|2022-02-18 19:30:00|12.86|10.53|12.14|9.93|13.09|10.71|12.14|9.93|0
1645212900000|2022-02-18 19:35:00|12.17|9.96|11.96|9.78|12.23|10.01|11.83|9.68|0
1645213200000|2022-02-18 19:40:00|11.94|9.77|11.67|9.55|12.03|9.84|11.67|9.55|0
1645213500000|2022-02-18 19:45:00|11.69|9.56|11.39|9.32|11.89|9.72|11.39|9.32|0
1645213800000|2022-02-18 19:50:00|11.41|9.34|13.02|10.65|13.02|10.65|11.3|9.25|0
1645214100000|2022-02-18 19:55:00|13.06|10.69|12.28|10.05|13.33|10.91|11.9|9.73|0
1645214400000|2022-02-18 20:00:00|12.32|10.08|12.57|10.28|13.13|10.74|12.26|10.03|0
1645214700000|2022-02-18 20:05:00|12.55|10.27|12.17|9.96|12.8|10.47|11.88|9.72|0
1645215000000|2022-02-18 20:10:00|12.21|9.99|11.99|9.81|12.73|10.41|11.56|9.46|0
1645215300000|2022-02-18 20:15:00|12.05|9.86|11.37|9.3|12.21|9.99|11.28|9.23|0
1645215600000|2022-02-18 20:20:00|11.3|9.25|11.37|9.3|11.63|9.52|11.15|9.12|0
1645215900000|2022-02-18 20:25:00|11.3|9.25|11.11|9.09|11.58|9.47|11.08|9.06|0
1645216200000|2022-02-18 20:30:00|11.13|9.1|11.41|9.33|11.56|9.46|10.44|8.55|0
1645216500000|2022-02-18 20:35:00|11.37|9.31|11.67|9.55|11.92|9.75|11.32|9.26|0
1645216800000|2022-02-18 20:40:00|11.65|9.53|12.61|10.32|12.72|10.41|11.65|9.53|0
1645217100000|2022-02-18 20:45:00|12.82|10.49|11.61|9.5|13.05|10.67|10.95|8.96|0
1645217400000|2022-02-18 20:50:00|11.67|9.54|10.95|8.96|11.67|9.54|10.69|8.74|0
1645217700000|2022-02-18 20:55:00|11|9|10.9|8.92|11.16|9.13|10.72|8.77|0
1645218000000|2022-02-18 21:00:00|11.12|9.1|11.54|9.44|11.81|9.66|11.11|9.09|0
1645218300000|2022-02-18 21:05:00|11.56|9.46|11.28|9.23|11.57|9.47|11.26|9.21|0
1645218600000|2022-02-18 21:10:00|11.26|9.21|11.35|9.28|11.38|9.31|11.12|9.1|0
1645516800000|2022-02-22 08:00:00|8.63|7.03|9|7.36|9.08|7.43|8.58|6.98|0
1645517100000|2022-02-22 08:05:00|8.97|7.34|9.05|7.4|9.28|7.59|8.87|7.26|0
1645517400000|2022-02-22 08:10:00|9.07|7.42|9.77|7.99|9.91|8.11|9.05|7.41|0
1645517700000|2022-02-22 08:15:00|9.79|8.01|9.68|7.92|9.97|8.16|9.27|7.59|0
1645518000000|2022-02-22 08:20:00|9.75|7.98|9.73|7.96|9.9|8.1|9.41|7.7|0
1645518300000|2022-02-22 08:25:00|9.75|7.98|9.94|8.13|10.1|8.26|9.63|7.88|0
1645518600000|2022-02-22 08:30:00|9.89|8.09|9.74|7.97|9.94|8.13|9.57|7.83|0
1645518900000|2022-02-22 08:35:00|9.77|7.99|9.33|7.63|9.9|8.1|9.2|7.53|0
1645519200000|2022-02-22 08:40:00|9.29|7.6|9.65|7.9|9.8|8.01|9.26|7.57|0
1645519500000|2022-02-22 08:45:00|9.66|7.91|9.63|7.88|9.76|7.98|9.32|7.62|0
1645519800000|2022-02-22 08:50:00|9.61|7.86|9.01|7.37|9.92|8.12|8.95|7.32|0
1645520100000|2022-02-22 08:55:00|8.97|7.34|9.32|7.62|9.39|7.68|8.92|7.3|0
1645520400000|2022-02-22 09:00:00|9.33|7.64|8.79|7.19|9.41|7.7|8.75|7.15|0
1645520700000|2022-02-22 09:05:00|8.82|7.22|9|7.36|9|7.36|8.56|6.96|0
1645521000000|2022-02-22 09:10:00|9.01|7.38|8.79|7.19|9.07|7.42|8.62|7.02|0
1645521300000|2022-02-22 09:15:00|8.8|7.2|9.1|7.44|9.1|7.44|8.67|7.07|0
1645521600000|2022-02-22 09:20:00|9.08|7.43|8.85|7.24|9.16|7.49|8.83|7.23|0
1645521900000|2022-02-22 09:25:00|8.84|7.25|9.13|7.47|9.18|7.51|8.84|7.25|0
1645522200000|2022-02-22 09:30:00|9.11|7.45|9.23|7.55|9.4|7.69|9.04|7.4|0
1645522500000|2022-02-22 09:35:00|9.21|7.54|9.23|7.55|9.35|7.65|9.15|7.48|0
1645522800000|2022-02-22 09:40:00|9.25|7.56|9.01|7.37|9.28|7.59|9.01|7.37|0
1645523100000|2022-02-22 09:45:00|9.03|7.39|8.94|7.31|9.1|7.45|8.9|7.28|0
1645523400000|2022-02-22 09:50:00|8.95|7.32|9.22|7.55|9.28|7.59|8.95|7.32|0
1645523700000|2022-02-22 09:55:00|9.14|7.48|8.83|7.22|9.22|7.55|8.74|7.14|0
1645524000000|2022-02-22 10:00:00|8.86|7.25|9.32|7.63|9.44|7.72|8.82|7.22|0
1645524300000|2022-02-22 10:05:00|9.33|7.65|9.4|7.69|9.45|7.73|9.28|7.59|0
1645524600000|2022-02-22 10:10:00|9.42|7.7|10.2|8.35|10.29|8.42|9.32|7.63|0
1645524900000|2022-02-22 10:15:00|10.24|8.38|10.42|8.53|10.46|8.56|10.09|8.25|0
1645525200000|2022-02-22 10:20:00|10.46|8.56|10.74|8.79|10.95|8.96|10.42|8.52|0
1645525500000|2022-02-22 10:25:00|10.72|8.77|10.71|8.77|10.95|8.96|10.65|8.71|0
1645525800000|2022-02-22 10:30:00|10.72|8.76|10.62|8.69|10.79|8.83|10.48|8.57|0
1645526100000|2022-02-22 10:35:00|10.63|8.7|11.39|9.32|11.39|9.32|9.25|7.57|0
1645526400000|2022-02-22 10:40:00|11.37|9.3|11.46|9.37|11.93|9.76|11.27|9.22|0
1645526700000|2022-02-22 10:45:00|11.55|9.45|11.28|9.23|11.61|9.5|11.15|9.12|0
1645527000000|2022-02-22 10:50:00|11.27|9.22|11.51|9.41|11.74|9.6|11.27|9.22|0
1645527300000|2022-02-22 10:55:00|11.45|9.37|10.95|8.96|11.56|9.46|10.94|8.95|0
1645527600000|2022-02-22 11:00:00|11.01|9.01|11.27|9.22|11.29|9.24|10.86|8.88|0
1645527900000|2022-02-22 11:05:00|11.28|9.23|10.86|8.89|11.28|9.23|10.77|8.81|0
1645528200000|2022-02-22 11:10:00|10.92|8.94|10.8|8.83|11.06|9.05|10.71|8.76|0
1645528500000|2022-02-22 11:15:00|10.77|8.81|10.91|8.92|11.01|9.01|10.68|8.74|0
1645528800000|2022-02-22 11:20:00|10.96|8.96|9.9|8.1|11.22|9.18|9.88|8.09|0
1645529100000|2022-02-22 11:25:00|9.87|8.07|9.83|8.04|9.99|8.18|9.77|8|0
1645529400000|2022-02-22 11:30:00|9.85|8.06|9.57|7.83|9.93|8.12|9.48|7.76|0
1645529700000|2022-02-22 11:35:00|9.62|7.87|9.3|7.61|9.7|7.93|9.27|7.59|0
1645530000000|2022-02-22 11:40:00|9.29|7.6|9.54|7.81|9.58|7.84|9.22|7.54|0
1645530300000|2022-02-22 11:45:00|9.56|7.82|9.71|7.94|9.71|7.94|9.54|7.81|0
1645530600000|2022-02-22 11:50:00|9.7|7.9|9.96|8.15|10.2|8.34|9.65|7.89|0
1645530900000|2022-02-22 11:55:00|10.01|8.19|9.92|8.11|10.08|8.25|9.91|8.11|0
1645531200000|2022-02-22 12:00:00|9.85|8.06|9.59|7.84|9.85|8.06|9.36|7.66|0
1645531500000|2022-02-22 12:05:00|9.62|7.85|9.78|8.01|9.82|8.03|9.56|7.82|0
1645531800000|2022-02-22 12:10:00|9.7|7.94|10.16|8.31|10.19|8.34|9.7|7.94|0
1645532100000|2022-02-22 12:15:00|10.15|8.3|10.69|8.75|10.69|8.75|10.14|8.29|0
1645532400000|2022-02-22 12:20:00|10.73|8.78|10.43|8.54|10.88|8.9|10.43|8.54|0
1645532700000|2022-02-22 12:25:00|10.41|8.52|10.29|8.42|10.42|8.52|10.27|8.4|0
1645533000000|2022-02-22 12:30:00|10.27|8.4|10.37|8.48|10.42|8.52|10.04|8.21|0
1645533300000|2022-02-22 12:35:00|10.38|8.5|10.21|8.36|10.38|8.5|9.87|8.07|0
1645533600000|2022-02-22 12:40:00|10.19|8.34|10.32|8.45|10.35|8.47|10.03|8.21|0
1645533900000|2022-02-22 12:45:00|10.33|8.47|10.3|8.43|10.6|8.67|10.27|8.4|0
1645534200000|2022-02-22 12:50:00|10.32|8.44|10.41|8.52|10.56|8.64|10.3|8.43|0
1645534500000|2022-02-22 12:55:00|10.4|8.51|10.31|8.44|10.43|8.53|10.27|8.4|0
1645534800000|2022-02-22 13:00:00|10.33|8.45|10.11|8.27|10.4|8.51|9.91|8.11|0
1645535100000|2022-02-22 13:05:00|10.09|8.26|10.25|8.39|10.32|8.44|9.98|8.16|0
1645535400000|2022-02-22 13:10:00|10.22|8.36|9.79|8.01|10.25|8.39|9.79|8.01|0
1645535700000|2022-02-22 13:15:00|9.81|8.02|9.74|8.14|9.95|8.26|9.62|7.96|0
1645536000000|2022-02-22 13:20:00|9.71|8.11|9.59|7.99|9.76|8.16|9.5|7.9|0
1645536300000|2022-02-22 13:25:00|9.57|7.97|9.44|7.84|9.73|8.13|9.42|7.82|0
1645536600000|2022-02-22 13:30:00|9.42|7.82|9.78|8.18|9.85|8.25|9.42|7.82|0
1645536900000|2022-02-22 13:35:00|9.77|8.17|9.96|8.36|9.97|8.37|9.71|8.11|0
1645537200000|2022-02-22 13:40:00|9.95|8.35|10.17|8.57|10.23|8.63|9.95|8.35|0
1645537500000|2022-02-22 13:45:00|10.19|8.59|10.05|8.45|10.2|8.6|9.95|8.35|0
1645537800000|2022-02-22 13:50:00|10.06|8.46|9.95|8.35|10.14|8.54|9.94|8.34|0
1645538100000|2022-02-22 13:55:00|9.94|8.34|9.98|8.38|10.05|8.45|9.89|8.29|0
1645538400000|2022-02-22 14:00:00|9.94|8.34|9.92|8.32|10.18|8.58|9.85|8.25|0
1645538700000|2022-02-22 14:05:00|9.91|8.31|9.88|8.28|9.94|8.34|9.78|8.18|0
1645539000000|2022-02-22 14:10:00|9.85|8.25|9.78|8.18|10.02|8.42|9.76|8.16|0
1645539300000|2022-02-22 14:15:00|9.79|8.19|9.76|8.16|9.85|8.25|9.68|8.08|0
1645539600000|2022-02-22 14:20:00|9.72|8.12|9.62|8.02|9.78|8.18|9.61|8.01|0
1645539900000|2022-02-22 14:25:00|9.59|7.99|9.12|7.52|9.59|7.99|9.09|7.49|0
1645540200000|2022-02-22 14:30:00|9.17|7.57|8.61|7.01|9.52|7.92|8.56|6.96|0
1645540500000|2022-02-22 14:35:00|8.67|7.07|9.69|8.09|10.08|8.48|8.41|6.81|0
1645540800000|2022-02-22 14:40:00|9.75|8.15|10.41|8.81|10.79|9.19|9.56|7.96|0
1645541100000|2022-02-22 14:45:00|10.43|8.83|10.77|9.17|11.18|9.58|10.32|8.72|0
1645541400000|2022-02-22 14:50:00|10.74|9.14|11.32|9.72|11.37|9.77|10.49|8.89|0
1645541700000|2022-02-22 14:55:00|11.33|9.73|9.61|8.01|11.33|9.73|9.44|7.84|0
1645542000000|2022-02-22 15:00:00|9.58|7.98|9.47|7.87|9.63|8.03|9.18|7.58|0
1645542300000|2022-02-22 15:05:00|9.49|7.89|9.28|7.68|9.88|8.28|8.92|7.32|0
1645542600000|2022-02-22 15:10:00|9.27|7.67|9.6|8|9.63|8.03|8.86|7.26|0
1645542900000|2022-02-22 15:15:00|9.65|8.05|9.72|8.12|9.8|8.2|9.46|7.86|0
1645543200000|2022-02-22 15:20:00|9.65|8.05|9.48|7.88|10.05|8.45|9.45|7.85|0
1645543500000|2022-02-22 15:25:00|9.5|7.9|10.32|8.72|10.32|8.72|9.5|7.9|0
1645543800000|2022-02-22 15:30:00|10.34|8.74|9.37|7.77|10.35|8.75|9.21|7.61|0
1645544100000|2022-02-22 15:35:00|9.32|7.72|8.92|7.32|9.39|7.79|8.92|7.32|0
1645544400000|2022-02-22 15:40:00|8.89|7.29|8.81|7.21|9.07|7.47|8.52|6.92|0
1645544700000|2022-02-22 15:45:00|8.77|7.17|8.79|7.19|8.92|7.32|8.54|6.94|0
1645545000000|2022-02-22 15:50:00|8.7|7.1|8.41|6.81|8.7|7.1|8.23|6.63|0
1645545300000|2022-02-22 15:55:00|8.36|6.76|8.09|6.49|8.41|6.81|7.98|6.38|0
1645545600000|2022-02-22 16:00:00|8.04|6.44|8.15|6.55|8.34|6.74|8|6.4|0
1645545900000|2022-02-22 16:05:00|8.09|6.49|7.86|6.26|8.3|6.7|7.86|6.26|0
1645546200000|2022-02-22 16:10:00|7.89|6.29|8.61|7.01|8.68|7.08|7.88|6.28|0
1645546500000|2022-02-22 16:15:00|8.64|7.04|9.24|7.64|9.49|7.89|8.6|7|0
1645546800000|2022-02-22 16:20:00|9.26|7.66|9.32|7.72|9.36|7.76|9.07|7.47|0
1645547100000|2022-02-22 16:25:00|9.34|7.74|9.27|7.67|9.86|8.26|9.21|7.61|0
1645547400000|2022-02-22 16:30:00|9.24|7.64|9.57|7.97|9.62|8.02|9.2|7.6|0
1645547700000|2022-02-22 16:35:00|9.54|7.94|9.27|7.67|9.55|7.95|9.05|7.45|0
1645548000000|2022-02-22 16:40:00|9.31|7.71|9.39|7.79|9.57|7.97|9.2|7.6|0
1645548300000|2022-02-22 16:45:00|9.35|7.75|9.54|7.94|9.61|8.01|9.28|7.68|0
1645548600000|2022-02-22 16:50:00|9.55|7.95|8.95|7.35|9.84|8.24|8.9|7.3|0
1645548900000|2022-02-22 16:55:00|8.91|7.31|9.22|7.62|9.25|7.65|8.79|7.19|0
1645549200000|2022-02-22 17:00:00|9.21|7.61|9.37|7.77|9.55|7.95|9.14|7.54|0
1645549500000|2022-02-22 17:05:00|9.34|7.74|9.45|7.85|9.59|7.99|9.28|7.68|0
1645549800000|2022-02-22 17:10:00|9.46|7.86|9.06|7.46|9.46|7.86|9.02|7.42|0
1645550100000|2022-02-22 17:15:00|9.09|7.49|8.82|7.22|9.09|7.49|8.8|7.2|0
1645550400000|2022-02-22 17:20:00|8.79|7.19|8.79|7.19|9.11|7.51|8.79|7.19|0
1645550700000|2022-02-22 17:25:00|8.75|7.15|8.81|7.21|9.03|7.43|8.73|7.13|0
1645551000000|2022-02-22 17:30:00|8.8|7.2|8.55|6.95|8.9|7.3|8.54|6.94|0
1645551300000|2022-02-22 17:35:00|8.54|6.94|8.71|7.11|8.89|7.29|8.54|6.94|0
1645551600000|2022-02-22 17:40:00|8.72|7.12|9.35|7.75|9.44|7.84|8.5|6.9|0
1645551900000|2022-02-22 17:45:00|9.32|7.72|9.02|7.42|9.43|7.83|8.94|7.34|0
1645552200000|2022-02-22 17:50:00|9.03|7.43|9.05|7.45|9.27|7.67|9.03|7.43|0
1645552500000|2022-02-22 17:55:00|9.01|7.41|9.01|7.41|9.18|7.58|8.93|7.33|0
1645552800000|2022-02-22 18:00:00|9.03|7.43|8.93|7.33|9.12|7.52|8.76|7.16|0
1645553100000|2022-02-22 18:05:00|8.94|7.34|9.1|7.5|9.19|7.59|8.9|7.3|0
1645553400000|2022-02-22 18:10:00|9.13|7.53|9.11|7.51|9.34|7.74|9.11|7.51|0
1645553700000|2022-02-22 18:15:00|9.12|7.52|8.56|6.96|9.12|7.52|8.44|6.84|0
1645554000000|2022-02-22 18:20:00|8.55|6.95|8.78|7.18|8.86|7.26|8.55|6.95|0
1645554300000|2022-02-22 18:25:00|8.76|7.16|8.75|7.15|8.84|7.24|8.62|7.02|0
1645554600000|2022-02-22 18:30:00|8.72|7.12|8.81|7.21|8.91|7.31|8.58|6.98|0
1645554900000|2022-02-22 18:35:00|8.82|7.22|8.52|6.92|8.82|7.22|8.45|6.85|0
1645555200000|2022-02-22 18:40:00|8.56|6.96|8.28|6.68|8.71|7.11|8.26|6.66|0
1645555500000|2022-02-22 18:45:00|8.27|6.67|8.09|6.49|8.33|6.73|8.06|6.46|0
1645555800000|2022-02-22 18:50:00|8.08|6.48|8.76|7.16|9.95|8.35|7.95|6.35|0
1645556100000|2022-02-22 18:55:00|8.8|7.2|9.02|7.42|9.02|7.42|8.77|7.17|0
1645556400000|2022-02-22 19:00:00|9.01|7.41|8.77|7.17|9.01|7.41|8.76|7.16|0
1645556700000|2022-02-22 19:05:00|8.76|7.16|8.48|6.88|8.82|7.22|8.45|6.85|0
1645557000000|2022-02-22 19:10:00|8.49|6.89|8.83|7.23|8.87|7.27|8.31|6.71|0
1645557300000|2022-02-22 19:15:00|8.82|7.22|8.98|7.38|9.05|7.45|8.44|6.84|0
1645557600000|2022-02-22 19:20:00|8.99|7.39|8.68|7.08|9.25|7.65|8.43|6.83|0
1645557900000|2022-02-22 19:25:00|8.73|7.13|8.18|6.58|9.74|8.14|7.87|6.27|0
1645558200000|2022-02-22 19:30:00|8.23|6.63|8.34|6.74|8.81|7.21|7.96|6.36|0
1645558500000|2022-02-22 19:35:00|8.31|6.71|8.09|6.49|8.75|7.15|8.06|6.46|0
1645558800000|2022-02-22 19:40:00|8.13|6.53|7.85|6.25|8.34|6.74|7.78|6.18|0
1645559100000|2022-02-22 19:45:00|7.84|6.24|8.83|7.23|8.84|7.24|7.62|6.02|0
1645559400000|2022-02-22 19:50:00|8.9|7.3|7.79|6.19|9.25|7.65|7.76|6.16|0
1645559700000|2022-02-22 19:55:00|7.81|6.21|7.84|6.24|8.27|6.67|7.81|6.21|0
1645560000000|2022-02-22 20:00:00|7.94|6.34|8.73|7.13|8.73|7.13|7.88|6.28|0
1645560300000|2022-02-22 20:05:00|8.72|7.12|8.14|6.54|8.74|7.14|8.14|6.54|0
1645560600000|2022-02-22 20:10:00|8.2|6.6|8.4|6.8|8.73|7.13|8.2|6.6|0
1645560900000|2022-02-22 20:15:00|8.5|6.9|8.23|6.63|8.78|7.18|8.1|6.5|0
1645561200000|2022-02-22 20:20:00|8.17|6.57|7.94|6.34|8.39|6.79|7.83|6.23|0
1645561500000|2022-02-22 20:25:00|7.93|6.33|8.23|6.63|8.58|6.98|7.92|6.32|0
1645561800000|2022-02-22 20:30:00|8.25|6.65|8.11|6.51|8.25|6.65|7.77|6.17|0
1645562100000|2022-02-22 20:35:00|8.1|6.5|8.22|6.62|8.29|6.69|7.85|6.25|0
1645562400000|2022-02-22 20:40:00|8.23|6.63|7.6|6|8.23|6.63|7.53|5.93|0
1645562700000|2022-02-22 20:45:00|7.5|5.9|7.29|5.69|7.57|5.97|7.24|5.64|0
1645563000000|2022-02-22 20:50:00|6.92|5.32|6.77|5.17|7.03|5.43|6.66|5.06|0
1645563300000|2022-02-22 20:55:00|6.86|5.26|7.33|5.73|7.33|5.73|6.86|5.26|0
1645563600000|2022-02-22 21:00:00|7.31|5.71|8.14|6.54|8.14|6.54|7.31|5.71|0
1645563900000|2022-02-22 21:05:00|8.13|6.53|8.09|6.49|8.13|6.53|7.87|6.27|0
1645564200000|2022-02-22 21:10:00|8.07|6.47|8.02|6.42|8.07|6.47|7.99|6.39|0
1645564500000|2022-02-22 21:15:00|8.03|6.43|8.07|6.47|8.13|6.53|8.02|6.42|0
1645564800000|2022-02-22 21:20:00|8.06|6.46|7.93|6.33|8.06|6.46|7.93|6.33|0
1645565100000|2022-02-22 21:25:00|7.94|6.34|7.94|6.34|7.95|6.35|7.88|6.28|0
1645565400000|2022-02-22 21:30:00|7.95|6.35|7.95|6.35|7.97|6.37|7.87|6.27|0
1645565700000|2022-02-22 21:35:00|7.94|6.34|8.03|6.43|8.04|6.44|7.92|6.32|0
1645566000000|2022-02-22 21:40:00|8.04|6.44|8.2|6.6|8.21|6.61|8.03|6.43|0
1645566300000|2022-02-22 21:45:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1645566600000|2022-02-22 21:50:00|8.2|6.6|7.88|6.28|8.2|6.6|7.8|6.2|0
1645566900000|2022-02-22 21:55:00|7.87|6.27|7.83|6.23|7.9|6.3|7.79|6.19|0
1645567200000|2022-02-22 22:00:00|7.85|6.25|7.88|6.28|7.9|6.3|7.85|6.25|0
1645567500000|2022-02-22 22:05:00|7.87|6.27|7.79|6.19|7.87|6.27|7.79|6.19|0
1645567800000|2022-02-22 22:10:00|7.78|6.18|7.78|6.18|7.8|6.2|7.78|6.18|0
1645568100000|2022-02-22 22:15:00|7.77|6.17|7.78|6.18|7.8|6.2|7.77|6.17|0
1645568400000|2022-02-22 22:20:00|7.8|6.2|7.8|6.2|7.8|6.2|7.79|6.19|0
1645568700000|2022-02-22 22:25:00|7.79|6.19|7.86|6.26|7.86|6.26|7.79|6.19|0
1645569000000|2022-02-22 22:30:00|7.85|6.25|7.83|6.23|7.86|6.26|7.82|6.22|0
1645569300000|2022-02-22 22:35:00|7.84|6.24|7.85|6.25|7.88|6.28|7.84|6.24|0
1645569900000|2022-02-22 22:45:00|7.86|6.26|7.85|6.25|7.86|6.26|7.83|6.23|0
1645570200000|2022-02-22 22:50:00|7.86|6.26|7.85|6.25|7.86|6.26|7.84|6.24|0
1645570500000|2022-02-22 22:55:00|7.84|6.24|7.82|6.22|7.84|6.24|7.81|6.21|0
1645570800000|2022-02-22 23:00:00|7.78|6.18|8.07|6.47|8.12|6.52|7.78|6.18|0
1645571100000|2022-02-22 23:05:00|8.06|6.46|8.09|6.49|8.12|6.52|8.05|6.45|0
1645571400000|2022-02-22 23:10:00|8.11|6.51|8.07|6.47|8.18|6.58|8.06|6.46|0
1645571700000|2022-02-22 23:15:00|8.08|6.48|8.12|6.52|8.12|6.52|8|6.4|0
1645572000000|2022-02-22 23:20:00|8.1|6.5|8.13|6.53|8.13|6.53|8.03|6.43|0
1645572300000|2022-02-22 23:25:00|8.12|6.52|8.39|6.79|8.47|6.87|8.12|6.52|0
1645572600000|2022-02-22 23:30:00|8.41|6.81|8.29|6.69|8.43|6.83|8.25|6.65|0
1645572900000|2022-02-22 23:35:00|8.3|6.7|8.22|6.62|8.31|6.71|8.21|6.61|0
1645573200000|2022-02-22 23:40:00|8.24|6.64|8.42|6.82|8.42|6.82|8.22|6.62|0
1645573500000|2022-02-22 23:45:00|8.46|6.86|8.48|6.88|8.5|6.9|8.39|6.79|0
1645573800000|2022-02-22 23:50:00|8.5|6.9|8.48|6.88|8.57|6.97|8.45|6.85|0
1645574100000|2022-02-22 23:55:00|8.51|6.91|8.43|6.83|8.53|6.93|8.38|6.78|0
1645574400000|2022-02-23 00:00:00|8.46|6.86|8.46|6.86|8.5|6.9|8.38|6.78|0
1645574700000|2022-02-23 00:05:00|8.45|6.85|8.39|6.79|8.46|6.86|8.38|6.78|0
1645575000000|2022-02-23 00:10:00|8.38|6.78|8.38|6.78|8.4|6.8|8.33|6.73|0
1645575300000|2022-02-23 00:15:00|8.34|6.74|8.37|6.77|8.46|6.86|8.32|6.72|0
1645575600000|2022-02-23 00:20:00|8.38|6.78|8.37|6.77|8.43|6.83|8.34|6.74|0
1645575900000|2022-02-23 00:25:00|8.38|6.78|8.38|6.78|8.44|6.84|8.34|6.74|0
1645576200000|2022-02-23 00:30:00|8.39|6.79|8.43|6.83|8.44|6.84|8.3|6.7|0
1645576500000|2022-02-23 00:35:00|8.42|6.82|8.34|6.74|8.43|6.83|8.3|6.7|0
1645576800000|2022-02-23 00:40:00|8.35|6.75|8.31|6.71|8.35|6.75|8.3|6.7|0
1645577100000|2022-02-23 00:45:00|8.33|6.73|8.36|6.76|8.39|6.79|8.31|6.71|0
1645577400000|2022-02-23 00:50:00|8.38|6.78|8.36|6.76|8.38|6.78|8.33|6.73|0
1645577700000|2022-02-23 00:55:00|8.38|6.78|8.44|6.84|8.45|6.85|8.36|6.76|0
1645578000000|2022-02-23 01:00:00|8.45|6.85|8.42|6.82|8.45|6.85|8.33|6.73|0
1645578300000|2022-02-23 01:05:00|8.41|6.81|8.44|6.84|8.45|6.85|8.41|6.81|0
1645578600000|2022-02-23 01:10:00|8.45|6.85|8.45|6.85|8.45|6.85|8.42|6.82|0
1645578900000|2022-02-23 01:15:00|8.42|6.82|8.45|6.85|8.45|6.85|8.4|6.8|0
1645579200000|2022-02-23 01:20:00|8.44|6.84|8.44|6.84|8.45|6.85|8.43|6.83|0
1645579500000|2022-02-23 01:25:00|8.42|6.82|8.35|6.75|8.43|6.83|8.33|6.73|0
1645579800000|2022-02-23 01:30:00|8.32|6.72|8|6.4|8.33|6.73|7.83|6.23|0
1645580100000|2022-02-23 01:35:00|8.01|6.41|8.14|6.54|8.17|6.57|7.99|6.39|0
1645580400000|2022-02-23 01:40:00|8.17|6.57|8.05|6.45|8.19|6.59|7.93|6.33|0
1645580700000|2022-02-23 01:45:00|8.03|6.43|7.93|6.33|8.05|6.45|7.92|6.32|0
1645581000000|2022-02-23 01:50:00|7.94|6.34|7.94|6.34|8.01|6.41|7.84|6.24|0
1645581300000|2022-02-23 01:55:00|7.95|6.35|8.17|6.57|8.21|6.61|7.95|6.35|0
1645581600000|2022-02-23 02:00:00|8.18|6.58|8.27|6.67|8.31|6.71|8.13|6.53|0
1645581900000|2022-02-23 02:05:00|8.28|6.68|7.74|6.14|8.32|6.72|7.69|6.09|0
1645582200000|2022-02-23 02:10:00|7.75|6.15|7.72|6.12|7.79|6.19|7.7|6.1|0
1645582500000|2022-02-23 02:15:00|7.71|6.11|7.68|6.08|7.71|6.11|7.61|6.01|0
1645582800000|2022-02-23 02:20:00|7.69|6.09|7.66|6.06|7.72|6.12|7.63|6.03|0
1645583100000|2022-02-23 02:25:00|7.67|6.07|7.46|5.86|7.67|6.07|7.45|5.85|0
1645583400000|2022-02-23 02:30:00|7.45|5.85|7.49|5.89|7.57|5.97|7.44|5.84|0
1645583700000|2022-02-23 02:35:00|7.5|5.9|7.41|5.81|7.52|5.92|7.4|5.8|0
1645584000000|2022-02-23 02:40:00|7.42|5.82|7.49|5.89|7.53|5.93|7.35|5.75|0
1645584300000|2022-02-23 02:45:00|7.48|5.88|7.4|5.8|7.49|5.89|7.35|5.75|0
1645584600000|2022-02-23 02:50:00|7.41|5.81|7.47|5.87|7.48|5.88|7.41|5.81|0
1645584900000|2022-02-23 02:55:00|7.46|5.86|7.44|5.84|7.52|5.92|7.43|5.83|0
1645585200000|2022-02-23 03:00:00|7.46|5.86|7.48|5.88|7.49|5.89|7.38|5.78|0
1645585500000|2022-02-23 03:05:00|7.49|5.89|7.44|5.84|7.49|5.89|7.42|5.82|0
1645585800000|2022-02-23 03:10:00|7.43|5.83|7.33|5.73|7.44|5.84|7.28|5.68|0
1645586100000|2022-02-23 03:15:00|7.34|5.74|7.44|5.84|7.49|5.89|7.33|5.73|0
1645586400000|2022-02-23 03:20:00|7.46|5.86|7.54|5.94|7.54|5.94|7.45|5.85|0
1645586700000|2022-02-23 03:25:00|7.53|5.93|7.64|6.04|7.66|6.06|7.53|5.93|0
1645587000000|2022-02-23 03:30:00|7.66|6.06|7.68|6.08|7.74|6.14|7.65|6.05|0
1645587300000|2022-02-23 03:35:00|7.69|6.09|7.6|6|7.7|6.1|7.59|5.99|0
1645587600000|2022-02-23 03:40:00|7.59|5.99|7.54|5.94|7.62|6.02|7.53|5.93|0
1645587900000|2022-02-23 03:45:00|7.53|5.93|7.59|5.99|7.62|6.02|7.53|5.93|0
1645588200000|2022-02-23 03:50:00|7.6|6|7.6|6|7.61|6.01|7.53|5.93|0
1645588500000|2022-02-23 03:55:00|7.61|6.01|7.75|6.15|7.76|6.16|7.6|6|0
1645588800000|2022-02-23 04:00:00|7.74|6.14|7.74|6.14|7.76|6.16|7.74|6.14|0
1645589100000|2022-02-23 04:05:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1645589400000|2022-02-23 04:10:00|7.75|6.15|7.78|6.18|7.79|6.19|7.75|6.15|0
1645589700000|2022-02-23 04:15:00|7.79|6.19|7.78|6.18|7.79|6.19|7.76|6.16|0
1645590000000|2022-02-23 04:20:00|7.79|6.19|7.78|6.18|7.79|6.19|7.73|6.13|0
1645590300000|2022-02-23 04:25:00|7.79|6.19|7.69|6.09|7.79|6.19|7.65|6.05|0
1645590600000|2022-02-23 04:30:00|7.7|6.1|7.79|6.19|7.79|6.19|7.7|6.1|0
1645590900000|2022-02-23 04:35:00|7.78|6.18|7.78|6.18|7.79|6.19|7.74|6.14|0
1645591200000|2022-02-23 04:40:00|7.79|6.19|7.79|6.19|7.79|6.19|7.76|6.16|0
1645591500000|2022-02-23 04:45:00|7.78|6.18|7.9|6.3|7.9|6.3|7.78|6.18|0
1645591800000|2022-02-23 04:50:00|7.91|6.31|7.92|6.32|7.93|6.33|7.88|6.28|0
1645592100000|2022-02-23 04:55:00|7.93|6.33|7.92|6.32|7.93|6.33|7.91|6.31|0
1645592400000|2022-02-23 05:00:00|7.91|6.31|7.92|6.32|7.93|6.33|7.9|6.3|0
1645592700000|2022-02-23 05:05:00|7.91|6.31|7.93|6.33|7.93|6.33|7.91|6.31|0
1645593000000|2022-02-23 05:10:00|7.91|6.31|7.89|6.29|7.92|6.32|7.88|6.28|0
1645593300000|2022-02-23 05:15:00|7.88|6.28|7.87|6.27|7.91|6.31|7.87|6.27|0
1645593600000|2022-02-23 05:20:00|7.88|6.28|7.86|6.26|7.89|6.29|7.85|6.25|0
1645593900000|2022-02-23 05:25:00|7.87|6.27|7.9|6.3|7.93|6.33|7.82|6.22|0
1645594200000|2022-02-23 05:30:00|7.92|6.32|7.81|6.21|8.06|6.46|7.77|6.17|0
1645594500000|2022-02-23 05:35:00|7.82|6.22|7.74|6.14|7.83|6.23|7.74|6.14|0
1645594800000|2022-02-23 05:40:00|7.75|6.15|7.74|6.14|7.8|6.2|7.73|6.13|0
1645595100000|2022-02-23 05:45:00|7.75|6.15|7.77|6.17|7.78|6.18|7.7|6.1|0
1645595400000|2022-02-23 05:50:00|7.76|6.16|7.72|6.12|7.81|6.21|7.71|6.11|0
1645595700000|2022-02-23 05:55:00|7.71|6.11|7.75|6.15|7.79|6.19|7.7|6.1|0
1645596000000|2022-02-23 06:00:00|7.74|6.14|7.83|6.23|7.98|6.38|7.74|6.14|0
1645596300000|2022-02-23 06:05:00|7.82|6.22|7.83|6.23|7.89|6.29|7.82|6.22|0
1645596600000|2022-02-23 06:10:00|7.82|6.22|7.96|6.36|8|6.4|7.82|6.22|0
1645596900000|2022-02-23 06:15:00|7.97|6.37|7.95|6.35|7.99|6.39|7.92|6.32|0
1645597200000|2022-02-23 06:20:00|7.93|6.33|7.72|6.12|7.93|6.33|7.71|6.11|0
1645597500000|2022-02-23 06:25:00|7.73|6.13|7.73|6.13|7.76|6.16|7.65|6.05|0
1645597800000|2022-02-23 06:30:00|7.74|6.14|7.63|6.03|7.74|6.14|7.62|6.02|0
1645598100000|2022-02-23 06:35:00|7.64|6.04|7.68|6.08|7.73|6.13|7.63|6.03|0
1645598400000|2022-02-23 06:40:00|7.67|6.07|7.64|6.04|7.68|6.08|7.61|6.01|0
1645598700000|2022-02-23 06:45:00|7.65|6.05|7.78|6.18|7.78|6.18|7.64|6.04|0
1645599000000|2022-02-23 06:50:00|7.79|6.19|7.8|6.2|7.87|6.27|7.76|6.16|0
1645599300000|2022-02-23 06:55:00|7.81|6.21|7.54|5.94|7.82|6.22|7.53|5.93|0
1645599600000|2022-02-23 07:00:00|7.52|5.92|7.36|5.76|7.61|6.01|7.36|5.76|0
1645599900000|2022-02-23 07:05:00|7.38|5.78|7.53|5.93|7.54|5.94|7.33|5.73|0
1645600200000|2022-02-23 07:10:00|7.5|5.9|7.52|5.92|7.66|6.06|7.49|5.89|0
1645600500000|2022-02-23 07:15:00|7.51|5.91|7.56|5.96|7.63|6.03|7.45|5.85|0
1645600800000|2022-02-23 07:20:00|7.54|5.94|7.53|5.93|7.54|5.94|7.46|5.86|0
1645601100000|2022-02-23 07:25:00|7.54|5.94|7.62|6.02|7.74|6.14|7.54|5.94|0
1645601400000|2022-02-23 07:30:00|7.63|6.03|7.78|6.18|7.87|6.27|7.62|6.02|0
1645601700000|2022-02-23 07:35:00|7.81|6.21|7.93|6.33|7.93|6.33|7.72|6.12|0
1645602000000|2022-02-23 07:40:00|7.94|6.34|7.89|6.29|7.99|6.39|7.85|6.25|0
1645602300000|2022-02-23 07:45:00|7.9|6.3|7.78|6.18|7.9|6.3|7.75|6.15|0
1645602600000|2022-02-23 07:50:00|7.79|6.19|7.8|6.2|7.85|6.25|7.72|6.12|0
1645602900000|2022-02-23 07:55:00|7.82|6.22|7.82|6.22|7.89|6.29|7.7|6.1|0
1645603200000|2022-02-23 08:00:00|7.81|6.21|7.4|5.8|8.04|6.44|7.33|5.73|0
1645603500000|2022-02-23 08:05:00|7.33|5.73|8.25|6.65|8.25|6.65|7.33|5.73|0
1645603800000|2022-02-23 08:10:00|8.24|6.64|8.5|6.9|8.53|6.93|8.24|6.64|0
1645604100000|2022-02-23 08:15:00|8.51|6.91|8.48|6.88|8.51|6.91|8.35|6.75|0
1645604400000|2022-02-23 08:20:00|8.46|6.86|8.53|6.93|8.53|6.93|8.36|6.76|0
1645604700000|2022-02-23 08:25:00|8.51|6.91|8.23|6.63|8.53|6.93|8.21|6.61|0
1645605000000|2022-02-23 08:30:00|8.24|6.64|8.25|6.65|8.26|6.66|7.97|6.37|0
1645605300000|2022-02-23 08:35:00|8.26|6.66|8.27|6.67|8.27|6.67|8.21|6.61|0
1645605600000|2022-02-23 08:40:00|8.26|6.66|8.25|6.65|8.27|6.67|8.22|6.62|0
1645605900000|2022-02-23 08:45:00|8.27|6.67|8.25|6.65|8.27|6.67|8.18|6.58|0
1645606200000|2022-02-23 08:50:00|8.23|6.63|8.17|6.57|8.38|6.78|8.13|6.53|0
1645606500000|2022-02-23 08:55:00|8.18|6.58|8.36|6.76|8.36|6.76|8.06|6.46|0
1645606800000|2022-02-23 09:00:00|8.39|6.79|8.42|6.82|8.42|6.82|8.32|6.72|0
1645607100000|2022-02-23 09:05:00|8.41|6.81|8.38|6.78|8.42|6.82|8.32|6.72|0
1645607400000|2022-02-23 09:10:00|8.39|6.79|8.61|7.01|8.64|7.04|8.38|6.78|0
1645607700000|2022-02-23 09:15:00|8.62|7.02|8.39|6.79|8.69|7.09|8.38|6.78|0
1645608000000|2022-02-23 09:20:00|8.4|6.8|8.37|6.77|8.42|6.82|8.29|6.69|0
1645608300000|2022-02-23 09:25:00|8.36|6.76|8.36|6.76|8.43|6.83|8.29|6.69|0
1645608600000|2022-02-23 09:30:00|8.37|6.77|7.98|6.38|8.43|6.83|7.92|6.32|0
1645608900000|2022-02-23 09:35:00|8.01|6.41|7.88|6.28|8.01|6.41|7.87|6.27|0
1645609200000|2022-02-23 09:40:00|7.89|6.29|7.96|6.36|8.05|6.45|7.87|6.27|0
1645609500000|2022-02-23 09:45:00|7.98|6.38|8.02|6.42|8.02|6.42|7.89|6.29|0
1645609800000|2022-02-23 09:50:00|8.01|6.41|7.76|6.16|8.05|6.45|7.75|6.15|0
1645610100000|2022-02-23 09:55:00|7.78|6.18|7.67|6.07|7.83|6.23|7.54|5.94|0
1645610400000|2022-02-23 10:00:00|7.68|6.08|7.76|6.16|7.77|6.17|7.61|6.01|0
1645610700000|2022-02-23 10:05:00|7.75|6.15|7.5|5.9|7.78|6.18|7.49|5.89|0
1645611000000|2022-02-23 10:10:00|7.51|5.91|7.99|6.39|8.08|6.48|7.31|5.71|0
1645611300000|2022-02-23 10:15:00|7.98|6.38|8.13|6.53|8.13|6.53|7.92|6.32|0
1645611600000|2022-02-23 10:20:00|8.14|6.54|8.24|6.64|8.24|6.64|8.11|6.51|0
1645611900000|2022-02-23 10:25:00|8.23|6.63|8.2|6.6|8.3|6.7|8.17|6.57|0
1645612200000|2022-02-23 10:30:00|8.21|6.61|7.87|6.27|8.24|6.64|7.77|6.17|0
1645612500000|2022-02-23 10:35:00|7.86|6.26|7.84|6.24|7.88|6.28|7.78|6.18|0
1645612800000|2022-02-23 10:40:00|7.82|6.22|7.9|6.3|8|6.4|7.82|6.22|0
1645613100000|2022-02-23 10:45:00|7.88|6.28|7.44|5.84|7.88|6.28|7.42|5.82|0
1645613400000|2022-02-23 10:50:00|7.45|5.85|8|6.4|8|6.4|7.43|5.83|0
1645613700000|2022-02-23 10:55:00|7.99|6.39|8.15|6.55|8.16|6.56|7.97|6.37|0
1645614000000|2022-02-23 11:00:00|8.13|6.53|8.13|6.53|8.19|6.59|8.02|6.42|0
1645614300000|2022-02-23 11:05:00|8.14|6.54|7.76|6.16|8.2|6.6|7.64|6.04|0
1645614600000|2022-02-23 11:10:00|7.77|6.17|7.6|6|7.85|6.25|7.55|5.95|0
1645614900000|2022-02-23 11:15:00|7.56|5.96|7.52|5.92|7.67|6.07|7.51|5.91|0
1645615200000|2022-02-23 11:20:00|7.51|5.91|7.51|5.91|7.57|5.97|7.38|5.78|0
1645615500000|2022-02-23 11:25:00|7.55|5.95|7.58|5.98|7.61|6.01|7.49|5.89|0
1645615800000|2022-02-23 11:30:00|7.57|5.97|7.62|6.02|7.64|6.04|7.56|5.96|0
1645616100000|2022-02-23 11:35:00|7.61|6.01|7.45|5.85|7.66|6.06|7.43|5.83|0
1645616400000|2022-02-23 11:40:00|7.47|5.87|7.44|5.84|7.55|5.95|7.43|5.83|0
1645616700000|2022-02-23 11:45:00|7.43|5.83|7.3|5.7|7.47|5.87|7.29|5.69|0
1645617000000|2022-02-23 11:50:00|7.29|5.69|7.38|5.78|7.44|5.84|7.29|5.69|0
1645617300000|2022-02-23 11:55:00|7.37|5.77|7.13|5.53|7.42|5.82|7.08|5.48|0
1645617600000|2022-02-23 12:00:00|7.1|5.5|7.3|5.7|7.34|5.74|7.09|5.49|0
1645617900000|2022-02-23 12:05:00|7.31|5.71|7.45|5.85|7.48|5.88|7.31|5.71|0
1645618200000|2022-02-23 12:10:00|7.46|5.86|7.56|5.96|7.59|5.99|7.39|5.79|0
1645618500000|2022-02-23 12:15:00|7.57|5.97|8.28|6.68|8.31|6.71|7.56|5.96|0
1645618800000|2022-02-23 12:20:00|8.3|6.7|8.37|6.77|8.37|6.77|8.27|6.67|0
1645619100000|2022-02-23 12:25:00|8.36|6.76|8.37|6.77|8.37|6.77|8.32|6.72|0
1645619400000|2022-02-23 12:30:00|8.36|6.76|8.5|6.9|8.53|6.93|8.33|6.73|0
1645619700000|2022-02-23 12:35:00|8.48|6.88|8.62|7.02|8.67|7.07|8.48|6.88|0
1645620000000|2022-02-23 12:40:00|8.63|7.03|8.61|7.01|8.69|7.09|8.6|7|0
1645620300000|2022-02-23 12:45:00|8.62|7.02|8.49|6.89|8.62|7.02|8.48|6.88|0
1645620600000|2022-02-23 12:50:00|8.5|6.9|8.67|7.07|8.7|7.1|8.5|6.9|0
1645620900000|2022-02-23 12:55:00|8.69|7.09|8.63|7.03|8.7|7.1|8.63|7.03|0
1645621200000|2022-02-23 13:00:00|8.61|7.01|8.66|7.06|8.7|7.1|8.58|6.98|0
1645621500000|2022-02-23 13:05:00|8.65|7.05|8.8|7.2|8.83|7.23|8.65|7.05|0
1645621800000|2022-02-23 13:10:00|8.79|7.19|8.66|7.06|8.79|7.19|8.63|7.03|0
1645622100000|2022-02-23 13:15:00|8.67|7.07|8.67|7.07|8.71|7.11|8.63|7.03|0
1645622400000|2022-02-23 13:20:00|8.68|7.08|8.45|6.85|8.72|7.12|8.43|6.83|0
1645622700000|2022-02-23 13:25:00|8.46|6.86|8.44|6.84|8.51|6.91|8.39|6.79|0
1645623000000|2022-02-23 13:30:00|8.45|6.85|8.21|6.61|8.49|6.89|8.21|6.61|0
1645623300000|2022-02-23 13:35:00|8.23|6.63|8.34|6.74|8.37|6.77|8.2|6.6|0
1645623600000|2022-02-23 13:40:00|8.33|6.73|8.32|6.72|8.37|6.77|8.25|6.65|0
1645623900000|2022-02-23 13:45:00|8.33|6.73|8.16|6.56|8.42|6.82|8.14|6.54|0
1645624200000|2022-02-23 13:50:00|8.15|6.55|8.31|6.71|8.31|6.71|8.09|6.49|0
1645624500000|2022-02-23 13:55:00|8.3|6.7|8.39|6.79|8.44|6.84|8.3|6.7|0
1645624800000|2022-02-23 14:00:00|8.4|6.8|8.09|6.49|8.44|6.84|8.03|6.43|0
1645625100000|2022-02-23 14:05:00|8.07|6.47|8.07|6.47|8.1|6.5|7.98|6.38|0
1645625400000|2022-02-23 14:10:00|8.06|6.46|8.09|6.49|8.11|6.51|8.02|6.42|0
1645625700000|2022-02-23 14:15:00|8.07|6.47|8.07|6.47|8.26|6.66|8.07|6.47|0
1645626000000|2022-02-23 14:20:00|8.09|6.49|8.16|6.56|8.16|6.56|8|6.4|0
1645626300000|2022-02-23 14:25:00|8.15|6.55|7.94|6.34|8.15|6.55|7.9|6.3|0
1645626600000|2022-02-23 14:30:00|7.93|6.33|8.37|6.77|8.46|6.86|7.83|6.23|0
1645626900000|2022-02-23 14:35:00|8.33|6.73|8.36|6.76|8.47|6.87|7.88|6.28|0
1645627200000|2022-02-23 14:40:00|8.33|6.73|7.93|6.33|8.46|6.86|7.91|6.31|0
1645627500000|2022-02-23 14:45:00|8|6.4|8.07|6.47|8.39|6.79|8|6.4|0
1645627800000|2022-02-23 14:50:00|8.06|6.46|7.41|5.81|8.09|6.49|7.41|5.81|0
1645628100000|2022-02-23 14:55:00|7.43|5.83|7.44|5.84|7.75|6.15|7.43|5.83|0
1645628400000|2022-02-23 15:00:00|7.46|5.86|8.17|6.57|8.17|6.57|6.97|5.37|0
1645628700000|2022-02-23 15:05:00|8.18|6.58|7.75|6.15|8.18|6.58|7.64|6.04|0
1645629000000|2022-02-23 15:10:00|7.76|6.16|7.96|6.36|8.06|6.46|7.65|6.05|0
1645629300000|2022-02-23 15:15:00|7.97|6.37|7.64|6.04|7.97|6.37|7.54|5.94|0
1645629600000|2022-02-23 15:20:00|7.63|6.03|7.43|5.83|7.89|6.29|7.39|5.79|0
1645629900000|2022-02-23 15:25:00|7.42|5.82|7.12|5.52|7.48|5.88|7.02|5.42|0
1645630200000|2022-02-23 15:30:00|7.08|5.48|8.35|6.75|8.41|6.81|6.96|5.36|0
1645630500000|2022-02-23 15:35:00|8.34|6.74|8.57|6.97|8.78|7.18|8.34|6.74|0
1645630800000|2022-02-23 15:40:00|8.55|6.95|8.21|6.61|8.59|6.99|8.11|6.51|0
1645631100000|2022-02-23 15:45:00|8.13|6.53|8.13|6.53|8.39|6.79|8.08|6.48|0
1645631400000|2022-02-23 15:50:00|8.09|6.49|8.17|6.57|8.35|6.75|8.09|6.49|0
1645631700000|2022-02-23 15:55:00|8.18|6.58|8.14|6.54|8.38|6.78|7.95|6.35|0
1645632000000|2022-02-23 16:00:00|8.16|6.56|7.88|6.28|8.29|6.69|7.74|6.14|0
1645632300000|2022-02-23 16:05:00|7.85|6.25|7.66|6.06|7.9|6.3|7.56|5.96|0
1645632600000|2022-02-23 16:10:00|7.7|6.1|7.78|6.18|7.83|6.23|7.61|6.01|0
1645632900000|2022-02-23 16:15:00|7.73|6.13|7.68|6.08|7.75|6.15|7.46|5.86|0
1645633200000|2022-02-23 16:20:00|7.67|6.07|7.68|6.08|7.78|6.18|7.58|5.98|0
1645633500000|2022-02-23 16:25:00|7.67|6.07|7.65|6.05|7.89|6.29|7.61|6.01|0
1645633800000|2022-02-23 16:30:00|7.64|6.04|7.86|6.26|8.08|6.48|7.5|5.9|0
1645634100000|2022-02-23 16:35:00|7.79|6.19|7.99|6.39|8.21|6.61|7.73|6.13|0
1645634400000|2022-02-23 16:40:00|7.98|6.38|7.84|6.24|8.14|6.54|7.77|6.17|0
1645634700000|2022-02-23 16:45:00|7.78|6.18|8.12|6.52|8.12|6.52|7.7|6.1|0
1645635000000|2022-02-23 16:50:00|8.13|6.53|8.37|6.77|8.47|6.87|7.99|6.39|0
1645635300000|2022-02-23 16:55:00|8.38|6.78|7.75|6.15|8.61|7.01|7.71|6.11|0
1645635600000|2022-02-23 17:00:00|7.77|6.17|7.67|6.07|7.79|6.19|7.48|5.88|0
1645635900000|2022-02-23 17:05:00|7.69|6.09|7.8|6.2|7.8|6.2|7.56|5.96|0
1645636200000|2022-02-23 17:10:00|7.81|6.21|7.66|6.06|7.96|6.36|7.62|6.02|0
1645636500000|2022-02-23 17:15:00|7.68|6.08|8.22|6.62|8.22|6.62|7.68|6.08|0
1645636800000|2022-02-23 17:20:00|8.21|6.61|8.28|6.68|8.34|6.74|8.13|6.53|0
1645637100000|2022-02-23 17:25:00|8.27|6.67|7.88|6.28|8.31|6.71|7.74|6.14|0
1645637400000|2022-02-23 17:30:00|7.91|6.31|7.57|5.97|7.95|6.35|7.55|5.95|0
1645637700000|2022-02-23 17:35:00|7.58|5.98|7.35|5.75|7.58|5.98|7.31|5.71|0
1645638000000|2022-02-23 17:40:00|7.38|5.78|7.49|5.89|7.51|5.91|7.28|5.68|0
1645638300000|2022-02-23 17:45:00|7.45|5.85|7.28|5.68|7.58|5.98|7.27|5.67|0
1645638600000|2022-02-23 17:50:00|7.3|5.7|6.93|5.33|7.31|5.71|6.87|5.27|0
1645638900000|2022-02-23 17:55:00|6.95|5.35|6.93|5.33|7|5.4|6.8|5.2|0
1645639200000|2022-02-23 18:00:00|6.95|5.35|6.74|5.14|6.95|5.35|6.73|5.13|0
1645639500000|2022-02-23 18:05:00|6.76|5.16|6.66|5.06|6.82|5.22|6.56|4.96|0
1645639800000|2022-02-23 18:10:00|6.68|5.08|6.2|4.6|6.7|5.1|6.17|4.57|0
1645640100000|2022-02-23 18:15:00|6.17|4.57|7.58|5.98|7.64|6.04|6.06|4.46|0
1645640400000|2022-02-23 18:20:00|7.57|5.97|7.45|5.85|7.64|6.04|7.32|5.72|0
1645640700000|2022-02-23 18:25:00|7.48|5.88|7.23|5.63|7.6|6|7.21|5.61|0
1645641000000|2022-02-23 18:30:00|7.26|5.66|7.02|5.42|7.36|5.76|7.02|5.42|0
1645641300000|2022-02-23 18:35:00|7.03|5.43|7.45|5.85|7.5|5.9|6.98|5.38|0
1645641600000|2022-02-23 18:40:00|7.47|5.87|7.49|5.89|7.56|5.96|7.36|5.76|0
1645641900000|2022-02-23 18:45:00|7.5|5.9|7.61|6.01|7.92|6.32|7.45|5.85|0
1645642200000|2022-02-23 18:50:00|7.6|6|7.1|5.5|7.6|6|7|5.4|0
1645642500000|2022-02-23 18:55:00|7.11|5.51|7.24|5.64|7.29|5.69|7.01|5.41|0
1645642800000|2022-02-23 19:00:00|7.22|5.62|6.94|5.34|7.42|5.82|6.83|5.23|0
1645643100000|2022-02-23 19:05:00|6.95|5.35|7.55|5.95|7.7|6.1|6.89|5.29|0
1645643400000|2022-02-23 19:10:00|7.61|6.01|7.48|5.88|7.78|6.18|7.38|5.78|0
1645643700000|2022-02-23 19:15:00|7.44|5.84|7.5|5.9|7.64|6.04|7.2|5.6|0
1645644000000|2022-02-23 19:20:00|7.47|5.87|7.01|5.41|7.58|5.98|6.95|5.35|0
1645644300000|2022-02-23 19:25:00|7.03|5.43|7.33|5.73|7.39|5.79|6.9|5.3|0
1645644600000|2022-02-23 19:30:00|7.34|5.74|7.26|5.66|7.47|5.87|7.17|5.57|0
1645644900000|2022-02-23 19:35:00|7.24|5.64|7.27|5.67|7.39|5.79|7.24|5.64|0
1645645200000|2022-02-23 19:40:00|7.26|5.66|7.29|5.69|7.29|5.69|6.77|5.17|0
1645645500000|2022-02-23 19:45:00|7.27|5.67|7.69|6.09|7.92|6.32|7.26|5.66|0
1645645800000|2022-02-23 19:50:00|7.64|6.04|7.55|5.95|7.83|6.23|7.54|5.94|0
1645646100000|2022-02-23 19:55:00|7.6|6|7.33|5.73|7.61|6.01|7.1|5.5|0
1645646400000|2022-02-23 20:00:00|7.34|5.74|7|5.4|7.4|5.8|6.96|5.36|0
1645646700000|2022-02-23 20:05:00|7.01|5.41|6.91|5.31|7.17|5.57|6.84|5.24|0
1645647000000|2022-02-23 20:10:00|7.14|5.54|7.21|5.61|7.22|5.62|6.97|5.37|0
1645647300000|2022-02-23 20:15:00|7.18|5.58|7.13|5.53|7.42|5.82|7.11|5.51|0
1645647600000|2022-02-23 20:20:00|7.15|5.55|7.27|5.67|7.27|5.67|7.03|5.43|0
1645647900000|2022-02-23 20:25:00|7.24|5.64|7.35|5.75|7.55|5.95|7.17|5.57|0
1645648200000|2022-02-23 20:30:00|7.28|5.68|7.17|5.57|7.43|5.83|6.98|5.38|0
1645648500000|2022-02-23 20:35:00|7.18|5.58|6.82|5.22|7.29|5.69|6.82|5.22|0
1645648800000|2022-02-23 20:40:00|6.81|5.21|6.99|5.39|7.17|5.57|6.8|5.2|0
1645649100000|2022-02-23 20:45:00|6.98|5.38|6.8|5.2|7.15|5.55|6.8|5.2|0
1645649400000|2022-02-23 20:50:00|6.79|5.19|6.74|5.14|7.04|5.44|6.65|5.05|0
1645649700000|2022-02-23 20:55:00|6.77|5.17|7.08|5.48|7.17|5.57|6.65|5.05|0
1645650000000|2022-02-23 21:00:00|7.12|5.52|7.15|5.55|7.26|5.66|7.06|5.46|0
1645650300000|2022-02-23 21:05:00|7.16|5.56|7.17|5.57|7.26|5.66|7.16|5.56|0
1645650600000|2022-02-23 21:10:00|7.16|5.56|7.13|5.53|7.24|5.64|7.06|5.46|0
1645650900000|2022-02-23 21:15:00|7.14|5.54|7.12|5.52|7.17|5.57|7.1|5.5|0
1645651200000|2022-02-23 21:20:00|7.11|5.51|7.13|5.53|7.14|5.54|7.07|5.47|0
1645651500000|2022-02-23 21:25:00|7.14|5.54|7.08|5.48|7.16|5.56|7.04|5.44|0
1645651800000|2022-02-23 21:30:00|7.07|5.47|6.99|5.39|7.07|5.47|6.99|5.39|0
1645652100000|2022-02-23 21:35:00|6.98|5.38|7.06|5.46|7.11|5.51|6.89|5.29|0
1645652400000|2022-02-23 21:40:00|7.07|5.47|6.84|5.24|7.07|5.47|6.69|5.09|0
1645652700000|2022-02-23 21:45:00|6.85|5.25|6.9|5.3|6.96|5.36|6.85|5.25|0
1645653000000|2022-02-23 21:50:00|6.91|5.31|6.85|5.25|6.92|5.32|6.78|5.18|0
1645653300000|2022-02-23 21:55:00|6.84|5.24|6.79|5.19|6.84|5.24|6.73|5.13|0
1645653600000|2022-02-23 22:00:00|6.78|5.18|6.79|5.19|6.79|5.19|6.76|5.16|0
1645653900000|2022-02-23 22:05:00|6.8|5.2|6.77|5.17|6.8|5.2|6.77|5.17|0
1645654200000|2022-02-23 22:10:00|6.76|5.16|6.77|5.17|6.79|5.19|6.76|5.16|0
1645654500000|2022-02-23 22:15:00|6.78|5.18|6.77|5.17|6.78|5.18|6.76|5.16|0
1645654800000|2022-02-23 22:20:00|6.76|5.16|6.75|5.15|6.76|5.16|6.74|5.14|0
1645655100000|2022-02-23 22:25:00|6.74|5.14|6.72|5.12|6.76|5.16|6.72|5.12|0
1645655400000|2022-02-23 22:30:00|6.71|5.11|6.7|5.1|6.72|5.12|6.69|5.09|0
1645655700000|2022-02-23 22:35:00|6.69|5.09|6.69|5.09|6.73|5.13|6.69|5.09|0
1645656000000|2022-02-23 22:40:00|6.7|5.1|6.7|5.1|6.7|5.1|6.68|5.08|0
1645656300000|2022-02-23 22:45:00|6.69|5.09|6.75|5.15|6.75|5.15|6.69|5.09|0
1645656600000|2022-02-23 22:50:00|6.74|5.14|6.75|5.15|6.76|5.16|6.74|5.14|0
1645656900000|2022-02-23 22:55:00|6.76|5.16|6.82|5.22|6.82|5.22|6.76|5.16|0
1645657200000|2022-02-23 23:00:00|6.81|5.21|6.83|5.23|7.1|5.5|6.81|5.21|0
1645657500000|2022-02-23 23:05:00|6.84|5.24|6.71|5.11|6.87|5.27|6.67|5.07|0
1645657800000|2022-02-23 23:10:00|6.7|5.1|6.77|5.17|6.8|5.2|6.62|5.02|0
1645658100000|2022-02-23 23:15:00|6.76|5.16|6.57|4.97|6.79|5.19|6.55|4.95|0
1645658400000|2022-02-23 23:20:00|6.58|4.98|6.55|4.95|6.63|5.03|6.55|4.95|0
1645658700000|2022-02-23 23:25:00|6.56|4.96|6.77|5.17|6.89|5.29|6.55|4.95|0
1645659000000|2022-02-23 23:30:00|6.76|5.16|6.88|5.28|6.88|5.28|6.75|5.15|0
1645659300000|2022-02-23 23:35:00|6.87|5.27|6.85|5.25|6.88|5.28|6.8|5.2|0
1645659600000|2022-02-23 23:40:00|6.87|5.27|7.06|5.46|7.14|5.54|6.84|5.24|0
1645659900000|2022-02-23 23:45:00|7.07|5.47|6.94|5.34|7.07|5.47|6.92|5.32|0
1645660200000|2022-02-23 23:50:00|6.95|5.35|7|5.4|7.01|5.41|6.89|5.29|0
1645660500000|2022-02-23 23:55:00|7.01|5.41|6.89|5.29|7.05|5.45|6.84|5.24|0
1645660800000|2022-02-24 00:00:00|6.92|5.32|6.83|5.23|7.07|5.47|6.76|5.16|0
1645661100000|2022-02-24 00:05:00|6.82|5.22|6.54|4.94|6.89|5.29|6.45|4.85|0
1645661400000|2022-02-24 00:10:00|6.53|4.93|6.31|4.71|6.78|5.18|6.31|4.71|0
1645661700000|2022-02-24 00:15:00|6.28|4.68|6.18|4.58|6.28|4.68|6.03|4.43|0
1645662000000|2022-02-24 00:20:00|6.17|4.57|6.36|4.76|6.39|4.79|6.17|4.57|0
1645662300000|2022-02-24 00:25:00|6.54|4.94|6.3|4.7|6.59|4.99|6.13|4.53|0
1645662600000|2022-02-24 00:30:00|6.31|4.71|6.14|4.54|6.37|4.77|6.06|4.46|0
1645662900000|2022-02-24 00:35:00|6.11|4.51|6.49|4.89|6.67|5.07|6.02|4.42|0
1645663200000|2022-02-24 00:40:00|6.5|4.9|6.5|4.9|6.61|5.01|6.45|4.85|0
1645663500000|2022-02-24 00:45:00|6.51|4.91|6.51|4.91|6.52|4.92|6.43|4.83|0
1645663800000|2022-02-24 00:50:00|6.5|4.9|6.38|4.78|6.54|4.94|6.38|4.78|0
1645664100000|2022-02-24 00:55:00|6.26|4.66|6.07|4.47|6.38|4.78|6.07|4.47|0
1645664400000|2022-02-24 01:00:00|6.08|4.48|6.1|4.5|6.29|4.69|6.07|4.47|0
1645664700000|2022-02-24 01:05:00|6.09|4.49|6.22|4.62|6.24|4.64|6.06|4.46|0
1645665000000|2022-02-24 01:10:00|6.21|4.61|6.77|5.17|7|5.4|6.2|4.6|0
1645665300000|2022-02-24 01:15:00|6.74|5.14|6.89|5.29|7.17|5.57|6.68|5.08|0
1645665600000|2022-02-24 01:20:00|6.87|5.27|6.83|5.23|6.92|5.32|6.74|5.14|0
1645665900000|2022-02-24 01:25:00|6.82|5.22|6.85|5.25|6.91|5.31|6.8|5.2|0
1645666200000|2022-02-24 01:30:00|6.84|5.24|7.08|5.48|7.22|5.62|6.78|5.18|0
1645666500000|2022-02-24 01:35:00|7.07|5.47|7.07|5.47|7.13|5.53|6.97|5.37|0
1645666800000|2022-02-24 01:40:00|7.09|5.49|7.09|5.49|7.25|5.65|7.01|5.41|0
1645667100000|2022-02-24 01:45:00|7.08|5.48|7.23|5.63|7.36|5.76|7.06|5.46|0
1645667400000|2022-02-24 01:50:00|7.26|5.66|6.93|5.33|7.72|6.12|6.88|5.28|0
1645667700000|2022-02-24 01:55:00|6.91|5.31|6.88|5.28|6.96|5.36|6.77|5.17|0
1645668000000|2022-02-24 02:00:00|6.89|5.29|6.73|5.13|7|5.4|6.72|5.12|0
1645668300000|2022-02-24 02:05:00|6.72|5.12|6.66|5.06|6.81|5.21|6.55|4.95|0
1645668600000|2022-02-24 02:10:00|6.64|5.04|6.75|5.15|6.84|5.24|6.62|5.02|0
1645668900000|2022-02-24 02:15:00|6.74|5.14|6.59|4.99|6.95|5.35|6.58|4.98|0
1645669200000|2022-02-24 02:20:00|6.6|5|6.5|4.9|6.6|5|6.47|4.87|0
1645669500000|2022-02-24 02:25:00|6.51|4.91|6.09|4.49|6.52|4.92|6.09|4.49|0
1645669800000|2022-02-24 02:30:00|6.11|4.51|6.34|4.74|6.37|4.77|6.05|4.45|0
1645670100000|2022-02-24 02:35:00|6.32|4.72|6.42|4.82|6.48|4.88|6.28|4.68|0
1645670400000|2022-02-24 02:40:00|6.43|4.83|6.37|4.77|6.43|4.83|6.31|4.71|0
1645670700000|2022-02-24 02:45:00|6.38|4.78|6.22|4.62|6.51|4.91|6.19|4.59|0
1645671000000|2022-02-24 02:50:00|6.07|4.47|6.01|4.41|6.28|4.68|5.9|4.3|0
1645671300000|2022-02-24 02:55:00|5.99|4.39|6.09|4.49|6.28|4.68|5.89|4.29|0
1645671600000|2022-02-24 03:00:00|6.1|4.5|6.43|4.83|6.55|4.95|6.09|4.49|0
1645671900000|2022-02-24 03:05:00|6.42|4.82|5.48|3.88|6.43|4.83|5.42|3.82|0
1645672200000|2022-02-24 03:10:00|5.53|3.93|6.29|4.69|6.57|4.97|5.43|3.83|0
1645672500000|2022-02-24 03:15:00|6.24|4.64|6.3|4.7|6.47|4.87|6.12|4.52|0
1645672800000|2022-02-24 03:20:00|6.31|4.71|5.96|4.36|6.41|4.81|5.96|4.36|0
1645673100000|2022-02-24 03:25:00|5.99|4.39|5.98|4.38|6.05|4.45|5.82|4.22|0
1645673400000|2022-02-24 03:30:00|5.99|4.39|5.42|3.82|5.99|4.39|5.33|3.73|0
1645673700000|2022-02-24 03:35:00|5.44|3.84|5.48|3.88|5.74|4.14|5.35|3.75|0
1645674000000|2022-02-24 03:40:00|5.44|3.84|5.82|4.22|6.18|4.58|5.35|3.75|0
1645674300000|2022-02-24 03:45:00|5.78|4.18|6.39|4.79|6.47|4.87|5.75|4.15|0
1645674600000|2022-02-24 03:50:00|6.44|4.84|6.76|5.16|6.92|5.32|6.18|4.58|0
1645674900000|2022-02-24 03:55:00|6.77|5.17|6.49|4.89|6.77|5.17|6.38|4.78|0
1645675200000|2022-02-24 04:00:00|6.47|4.87|6.7|5.1|6.71|5.11|6.39|4.79|0
1645675500000|2022-02-24 04:05:00|6.64|5.04|6.77|5.17|6.87|5.27|6.49|4.89|0
1645675800000|2022-02-24 04:10:00|6.74|5.14|6.49|4.89|6.74|5.14|6.39|4.79|0
1645676100000|2022-02-24 04:15:00|6.46|4.86|6.87|5.27|7.02|5.42|6.31|4.71|0
1645676400000|2022-02-24 04:20:00|6.89|5.29|6.75|5.15|6.99|5.39|6.51|4.91|0
1645676700000|2022-02-24 04:25:00|6.73|5.13|6.66|5.06|6.83|5.23|6.58|4.98|0
1645677000000|2022-02-24 04:30:00|6.65|5.05|6.75|5.15|7.06|5.46|6.59|4.99|0
1645677300000|2022-02-24 04:35:00|6.71|5.11|6.64|5.04|6.76|5.16|6.61|5.01|0
1645677600000|2022-02-24 04:40:00|6.63|5.03|6.69|5.09|6.76|5.16|6.49|4.89|0
1645677900000|2022-02-24 04:45:00|6.68|5.08|6.94|5.34|6.95|5.35|6.68|5.08|0
1645678200000|2022-02-24 04:50:00|7.01|5.41|7.04|5.44|7.15|5.55|6.92|5.32|0
1645678500000|2022-02-24 04:55:00|7.05|5.45|7.04|5.44|7.14|5.54|6.99|5.39|0
1645678800000|2022-02-24 05:00:00|7.03|5.43|6.83|5.23|7.06|5.46|6.79|5.19|0
1645679100000|2022-02-24 05:05:00|6.84|5.24|6.74|5.14|7|5.4|6.64|5.04|0
1645679400000|2022-02-24 05:10:00|6.72|5.12|7.03|5.43|7.1|5.5|6.71|5.11|0
1645679700000|2022-02-24 05:15:00|7.05|5.45|6.59|4.99|7.08|5.48|6.48|4.88|0
1645680000000|2022-02-24 05:20:00|6.58|4.98|6.6|5|6.71|5.11|6.56|4.96|0
1645680300000|2022-02-24 05:25:00|6.62|5.02|6.53|4.93|6.77|5.17|6.52|4.92|0
1645680600000|2022-02-24 05:30:00|6.54|4.94|6.63|5.03|6.7|5.1|6.24|4.64|0
1645680900000|2022-02-24 05:35:00|6.64|5.04|6.45|4.85|6.69|5.09|6.44|4.84|0
1645681200000|2022-02-24 05:40:00|6.46|4.86|6.97|5.37|6.98|5.38|6.46|4.86|0
1645681500000|2022-02-24 05:45:00|6.95|5.35|6.89|5.29|7.1|5.5|6.86|5.26|0
1645681800000|2022-02-24 05:50:00|6.88|5.28|6.84|5.24|7.08|5.48|6.79|5.19|0
1645682100000|2022-02-24 05:55:00|6.87|5.27|6.71|5.11|6.94|5.34|6.69|5.09|0
1645682400000|2022-02-24 06:00:00|6.83|5.23|6.93|5.33|6.98|5.38|6.74|5.14|0
1645682700000|2022-02-24 06:05:00|6.91|5.31|7.08|5.48|7.1|5.5|6.86|5.26|0
1645683000000|2022-02-24 06:10:00|7.1|5.5|6.25|4.65|7.1|5.5|6.18|4.58|0
1645683300000|2022-02-24 06:15:00|6.27|4.67|6.62|5.02|6.65|5.05|6.13|4.53|0
1645683600000|2022-02-24 06:20:00|6.63|5.03|6.55|4.95|6.64|5.04|6.42|4.82|0
1645683900000|2022-02-24 06:25:00|6.54|4.94|6.36|4.76|6.63|5.03|6.3|4.7|0
1645684200000|2022-02-24 06:30:00|6.34|4.74|6.33|4.73|6.52|4.92|6.29|4.69|0
1645684500000|2022-02-24 06:35:00|6.35|4.75|6.68|5.08|6.68|5.08|6.2|4.6|0
1645684800000|2022-02-24 06:40:00|6.66|5.06|6.77|5.17|6.78|5.18|6.56|4.96|0
1645685100000|2022-02-24 06:45:00|6.76|5.16|6.36|4.76|6.77|5.17|6.36|4.76|0
1645685400000|2022-02-24 06:50:00|6.38|4.78|6.32|4.72|6.41|4.81|6.15|4.55|0
1645685700000|2022-02-24 06:55:00|6.33|4.73|6.41|4.81|6.56|4.96|6.31|4.71|0
1645686000000|2022-02-24 07:00:00|6.38|4.78|6.34|4.74|6.76|5.16|6.34|4.74|0
1645686300000|2022-02-24 07:05:00|6.33|4.73|6.38|4.78|6.45|4.85|5.96|4.36|0
1645686600000|2022-02-24 07:10:00|6.36|4.76|6.53|4.93|6.61|5.01|6.02|4.42|0
1645686900000|2022-02-24 07:15:00|6.56|4.96|6.63|5.03|6.63|5.03|6.14|4.54|0
1645687200000|2022-02-24 07:20:00|6.59|4.99|6.55|4.95|6.7|5.1|6.53|4.93|0
1645687500000|2022-02-24 07:25:00|6.56|4.96|6.41|4.81|6.57|4.97|6.31|4.71|0
1645687800000|2022-02-24 07:30:00|6.42|4.82|9.94|8.13|9.99|8.17|6.37|4.77|0
1645688100000|2022-02-24 07:35:00|9.92|8.11|10.13|8.29|10.2|8.35|9.71|7.95|0
1645688400000|2022-02-24 07:40:00|10.1|8.27|10.5|8.59|10.6|8.67|10.01|8.19|0
1645688700000|2022-02-24 07:45:00|10.56|8.64|9.99|8.18|10.9|8.92|9.74|7.97|0
1645689000000|2022-02-24 07:50:00|9.95|8.14|8.43|6.83|10.03|8.21|8.19|6.59|0
1645689300000|2022-02-24 07:55:00|8.44|6.84|8.26|6.66|8.82|7.22|8.25|6.65|0
1645689600000|2022-02-24 08:00:00|8.28|6.68|8.65|7.05|8.74|7.14|8.05|6.45|0
1645689900000|2022-02-24 08:05:00|8.66|7.06|9.16|7.5|9.2|7.53|8.66|7.06|0
1645690200000|2022-02-24 08:10:00|9.12|7.46|8.17|6.57|9.12|7.46|8.17|6.57|0
1645690500000|2022-02-24 08:15:00|8.14|6.54|8.53|6.93|8.53|6.93|8.07|6.47|0
1645690800000|2022-02-24 08:20:00|8.58|6.98|8.24|6.64|8.86|7.25|8.22|6.62|0
1645691100000|2022-02-24 08:25:00|8.26|6.66|7.04|5.44|8.39|6.79|6.92|5.32|0
1645691400000|2022-02-24 08:30:00|7.06|5.46|7.19|5.59|7.29|5.69|6.92|5.32|0
1645691700000|2022-02-24 08:35:00|7.21|5.61|7.07|5.47|7.25|5.65|6.89|5.29|0
1645692000000|2022-02-24 08:40:00|7.09|5.49|7.1|5.5|7.13|5.53|6.82|5.22|0
1645692300000|2022-02-24 08:45:00|7.08|5.48|7.19|5.59|7.37|5.77|6.99|5.39|0
1645692600000|2022-02-24 08:50:00|7.17|5.57|7.01|5.41|7.35|5.75|7.01|5.41|0
1645692900000|2022-02-24 08:55:00|7.02|5.42|7.33|5.73|7.49|5.89|7.01|5.41|0
1645693200000|2022-02-24 09:00:00|7.35|5.75|7.44|5.84|7.5|5.9|7.16|5.56|0
1645693500000|2022-02-24 09:05:00|7.41|5.81|7.84|6.24|8.04|6.44|7.32|5.72|0
1645693800000|2022-02-24 09:10:00|7.83|6.23|7.34|5.74|7.83|6.23|7.04|5.44|0
1645694100000|2022-02-24 09:15:00|7.36|5.76|7.53|5.93|7.71|6.11|7.33|5.73|0
1645694400000|2022-02-24 09:20:00|7.5|5.9|7.71|6.11|7.9|6.3|7.49|5.89|0
1645694700000|2022-02-24 09:25:00|7.75|6.15|7.46|5.86|7.76|6.16|6.88|5.28|0
1645695000000|2022-02-24 09:30:00|7.47|5.87|7.53|5.93|7.65|6.05|7.41|5.81|0
1645695300000|2022-02-24 09:35:00|7.54|5.94|7.47|5.87|7.54|5.94|7.33|5.73|0
1645695600000|2022-02-24 09:40:00|7.49|5.89|7.18|5.58|7.58|5.98|7.03|5.43|0
1645695900000|2022-02-24 09:45:00|7.19|5.59|7.36|5.76|7.41|5.81|7.14|5.54|0
1645696200000|2022-02-24 09:50:00|7.35|5.75|7.15|5.55|7.46|5.86|7.06|5.46|0
1645696500000|2022-02-24 09:55:00|7.12|5.52|7.01|5.41|7.29|5.69|7.01|5.41|0
1645696800000|2022-02-24 10:00:00|7|5.4|7.08|5.48|7.1|5.5|6.92|5.32|0
1645697100000|2022-02-24 10:05:00|7.07|5.47|7.48|5.88|7.48|5.88|7.04|5.44|0
1645697400000|2022-02-24 10:10:00|7.46|5.86|7.22|5.62|7.46|5.86|7.15|5.55|0
1645697700000|2022-02-24 10:15:00|7.19|5.59|6.98|5.38|7.21|5.61|6.95|5.35|0
1645698000000|2022-02-24 10:20:00|6.99|5.39|6.67|5.07|7.01|5.41|6.61|5.01|0
1645698300000|2022-02-24 10:25:00|6.69|5.09|7.18|5.58|7.19|5.59|6.43|4.83|0
1645698600000|2022-02-24 10:30:00|7.2|5.6|7.39|5.79|7.45|5.85|7.1|5.5|0
1645698900000|2022-02-24 10:35:00|7.36|5.76|7.47|5.87|7.47|5.87|7.09|5.49|0
1645699200000|2022-02-24 10:40:00|7.46|5.86|7.38|5.78|7.68|6.08|7.37|5.77|0
1645699500000|2022-02-24 10:45:00|7.39|5.79|7.53|5.93|7.57|5.97|7.27|5.67|0
1645699800000|2022-02-24 10:50:00|7.54|5.94|7.17|5.57|7.56|5.96|7.17|5.57|0
1645700100000|2022-02-24 10:55:00|7.15|5.55|7.16|5.56|7.26|5.66|7.1|5.5|0
1645700400000|2022-02-24 11:00:00|7.15|5.55|6.87|5.27|7.28|5.68|6.84|5.24|0
1645700700000|2022-02-24 11:05:00|6.9|5.3|6.71|5.11|6.93|5.33|6.68|5.08|0
1645701000000|2022-02-24 11:10:00|6.72|5.12|7.64|6.04|7.67|6.07|6.66|5.06|0
1645701300000|2022-02-24 11:15:00|7.63|6.03|7.31|5.71|7.63|6.03|7.24|5.64|0
1645701600000|2022-02-24 11:20:00|7.32|5.72|7.7|6.1|7.7|6.1|7.31|5.71|0
1645701900000|2022-02-24 11:25:00|7.68|6.08|7.4|5.8|7.73|6.13|7.28|5.68|0
1645702200000|2022-02-24 11:30:00|7.39|5.79|7.19|5.59|7.53|5.93|7.19|5.59|0
1645702500000|2022-02-24 11:35:00|7.18|5.58|7.24|5.64|7.24|5.64|7.12|5.52|0
1645702800000|2022-02-24 11:40:00|7.23|5.63|7.83|6.23|7.83|6.23|7.16|5.56|0
1645703100000|2022-02-24 11:45:00|7.78|6.18|7.87|6.27|8.03|6.43|7.71|6.11|0
1645703400000|2022-02-24 11:50:00|7.86|6.26|7.81|6.21|8.12|6.52|7.76|6.16|0
1645703700000|2022-02-24 11:55:00|7.79|6.19|8.13|6.53|8.13|6.53|7.73|6.13|0
1645704000000|2022-02-24 12:00:00|8.17|6.57|7.72|6.12|8.17|6.57|7.63|6.03|0
1645704300000|2022-02-24 12:05:00|7.7|6.1|7.4|5.8|7.7|6.1|7.4|5.8|0
1645704600000|2022-02-24 12:10:00|7.41|5.81|7.76|6.16|7.76|6.16|7.36|5.76|0
1645704900000|2022-02-24 12:15:00|7.75|6.15|7.56|5.96|7.93|6.33|7.5|5.9|0
1645705200000|2022-02-24 12:20:00|7.57|5.97|7.49|5.89|7.57|5.97|7.39|5.79|0
1645705500000|2022-02-24 12:25:00|7.47|5.87|7.43|5.83|7.54|5.94|7.34|5.74|0
1645705800000|2022-02-24 12:30:00|7.41|5.81|7.21|5.61|7.45|5.85|7.17|5.57|0
1645706100000|2022-02-24 12:35:00|7.22|5.62|7.27|5.67|7.28|5.68|7.12|5.52|0
1645706400000|2022-02-24 12:40:00|7.28|5.68|7.24|5.64|7.28|5.68|7.11|5.51|0
1645706700000|2022-02-24 12:45:00|7.23|5.63|7.39|5.79|7.39|5.79|7.15|5.55|0
1645707000000|2022-02-24 12:50:00|7.37|5.77|7.18|5.58|7.47|5.87|7.13|5.53|0
1645707300000|2022-02-24 12:55:00|7.19|5.59|7.23|5.63|7.27|5.67|6.98|5.38|0
1645707600000|2022-02-24 13:00:00|7.26|5.66|7.22|5.62|7.4|5.8|7.12|5.52|0
1645707900000|2022-02-24 13:05:00|7.23|5.63|6.96|5.36|7.28|5.68|6.93|5.33|0
1645708200000|2022-02-24 13:10:00|6.97|5.37|6.93|5.33|7.02|5.42|6.92|5.32|0
1645708500000|2022-02-24 13:15:00|6.94|5.34|6.85|5.25|7|5.4|6.76|5.16|0
1645708800000|2022-02-24 13:20:00|6.84|5.24|6.74|5.14|6.89|5.29|6.7|5.1|0
1645709100000|2022-02-24 13:25:00|6.73|5.13|6.95|5.35|7.01|5.41|6.67|5.07|0
1645709400000|2022-02-24 13:30:00|6.94|5.34|7.21|5.61|7.21|5.61|6.91|5.31|0
1645709700000|2022-02-24 13:35:00|7.17|5.57|7.16|5.56|7.33|5.73|7.09|5.49|0
1645710000000|2022-02-24 13:40:00|7.15|5.55|7.66|6.06|7.66|6.06|7.12|5.52|0
1645710300000|2022-02-24 13:45:00|7.63|6.03|7.26|5.66|7.63|6.03|6.99|5.39|0
1645710600000|2022-02-24 13:50:00|7.28|5.68|7.23|5.63|7.47|5.87|7.2|5.6|0
1645710900000|2022-02-24 13:55:00|7.24|5.64|6.44|4.84|7.27|5.67|6.24|4.64|0
1645711200000|2022-02-24 14:00:00|6.42|4.82|6.81|5.21|6.86|5.26|6.42|4.82|0
1645711500000|2022-02-24 14:05:00|6.82|5.22|6.98|5.38|7.17|5.57|6.81|5.21|0
1645711800000|2022-02-24 14:10:00|6.96|5.36|6.76|5.16|6.97|5.37|6.7|5.1|0
1645712100000|2022-02-24 14:15:00|6.79|5.19|6.93|5.33|6.95|5.35|6.77|5.17|0
1645712400000|2022-02-24 14:20:00|6.94|5.34|6.69|5.09|7.02|5.42|6.65|5.05|0
1645712700000|2022-02-24 14:25:00|6.68|5.08|6.44|4.84|6.68|5.08|6.41|4.81|0
1645713000000|2022-02-24 14:30:00|6.47|4.87|7|5.4|7.2|5.6|6.34|4.74|0
1645713300000|2022-02-24 14:35:00|6.91|5.31|6.11|4.51|7.25|5.65|5.88|4.28|0
1645713600000|2022-02-24 14:40:00|6.09|4.49|5.75|4.15|6.09|4.49|5.53|3.93|0
1645713900000|2022-02-24 14:45:00|5.72|4.12|6.34|4.74|6.34|4.74|5.53|3.93|0
1645714200000|2022-02-24 14:50:00|6.43|4.83|5.81|4.21|6.73|5.13|5.35|3.75|0
1645714500000|2022-02-24 14:55:00|5.86|4.26|6.16|4.56|6.16|4.56|5.64|4.04|0
1645714800000|2022-02-24 15:00:00|6.15|4.55|5.5|3.9|6.15|4.55|5.43|3.83|0
1645715100000|2022-02-24 15:05:00|5.46|3.86|6.91|5.31|6.91|5.31|5.32|3.72|0
1645715400000|2022-02-24 15:10:00|6.89|5.29|7.47|5.87|7.55|5.95|6.72|5.12|0
1645715700000|2022-02-24 15:15:00|7.46|5.86|7.45|5.85|7.47|5.87|6.93|5.33|0
1645716000000|2022-02-24 15:20:00|7.46|5.86|6.58|4.98|7.64|6.04|6.45|4.85|0
1645716300000|2022-02-24 15:25:00|6.55|4.95|6.95|5.35|7.17|5.57|6.2|4.6|0
1645716600000|2022-02-24 15:30:00|6.94|5.34|7.33|5.73|7.46|5.86|6.68|5.08|0
1645716900000|2022-02-24 15:35:00|7.28|5.68|7.01|5.41|7.39|5.79|6.7|5.1|0
1645717200000|2022-02-24 15:40:00|7.02|5.42|7.04|5.44|7.15|5.55|6.59|4.99|0
1645717500000|2022-02-24 15:45:00|7.03|5.43|7.51|5.91|7.66|6.06|6.96|5.36|0
1645717800000|2022-02-24 15:50:00|7.5|5.9|7.73|6.13|7.76|6.16|7.17|5.57|0
1645718100000|2022-02-24 15:55:00|7.75|6.15|6.82|5.22|7.83|6.23|6.66|5.06|0
1645718400000|2022-02-24 16:00:00|6.73|5.13|7.2|5.6|7.29|5.69|6.52|4.92|0
1645718700000|2022-02-24 16:05:00|7.17|5.57|7.79|6.19|7.95|6.35|7.14|5.54|0
1645719000000|2022-02-24 16:10:00|7.81|6.21|8.11|6.51|8.2|6.6|7.54|5.94|0
1645719300000|2022-02-24 16:15:00|8.13|6.53|7.46|5.86|8.13|6.53|7.08|5.48|0
1645719600000|2022-02-24 16:20:00|7.5|5.9|6.62|5.02|7.54|5.94|6.62|5.02|0
1645719900000|2022-02-24 16:25:00|6.65|5.05|6.46|4.86|6.8|5.2|6.39|4.79|0
1645720200000|2022-02-24 16:30:00|6.48|4.88|6.48|4.88|6.71|5.11|6.25|4.65|0
1645720500000|2022-02-24 16:35:00|6.51|4.91|6.65|5.05|6.65|5.05|6.24|4.64|0
1645720800000|2022-02-24 16:40:00|6.63|5.03|6.09|4.49|6.63|5.03|6.03|4.43|0
1645721100000|2022-02-24 16:45:00|6.12|4.52|6.97|5.37|6.97|5.37|5.92|4.32|0
1645721400000|2022-02-24 16:50:00|7.01|5.41|7.35|5.75|7.42|5.82|6.96|5.36|0
1645721700000|2022-02-24 16:55:00|7.26|5.66|7.65|6.05|7.67|6.07|7.24|5.64|0
1645722000000|2022-02-24 17:00:00|7.62|6.02|7.6|6|7.67|6.07|7.49|5.89|0
1645722300000|2022-02-24 17:05:00|7.58|5.98|7.17|5.57|7.64|6.04|7.17|5.57|0
1645722600000|2022-02-24 17:10:00|7.23|5.63|6.66|5.06|7.31|5.71|6.65|5.05|0
1645722900000|2022-02-24 17:15:00|6.65|5.05|6.74|5.14|6.85|5.25|6.56|4.96|0
1645723200000|2022-02-24 17:20:00|6.81|5.21|6.4|4.8|6.81|5.21|6.34|4.74|0
1645723500000|2022-02-24 17:25:00|6.44|4.84|6.72|5.12|6.72|5.12|6.3|4.7|0
1645723800000|2022-02-24 17:30:00|6.71|5.11|6.5|4.9|6.92|5.32|6.37|4.77|0
1645724100000|2022-02-24 17:35:00|6.48|4.88|7.05|5.45|7.12|5.52|6.48|4.88|0
1645724400000|2022-02-24 17:40:00|7.04|5.44|6.92|5.32|7.26|5.66|6.5|4.9|0
1645724700000|2022-02-24 17:45:00|6.91|5.31|6.71|5.11|7|5.4|6.7|5.1|0
1645725000000|2022-02-24 17:50:00|6.74|5.14|6.75|5.15|6.87|5.27|6.6|5|0
1645725300000|2022-02-24 17:55:00|6.77|5.17|6.83|5.23|7.32|5.72|6.66|5.06|0
1645725600000|2022-02-24 18:00:00|6.85|5.25|6.76|5.16|6.87|5.27|6.61|5.01|0
1645725900000|2022-02-24 18:05:00|6.75|5.15|7.19|5.59|7.23|5.63|6.74|5.14|0
1645726200000|2022-02-24 18:10:00|7.2|5.6|7.36|5.76|7.44|5.84|7.01|5.41|0
1645726500000|2022-02-24 18:15:00|7.38|5.78|7.46|5.86|7.54|5.94|7.18|5.58|0
1645726800000|2022-02-24 18:20:00|7.42|5.82|7.08|5.48|7.55|5.95|7.07|5.47|0
1645727100000|2022-02-24 18:25:00|7.13|5.53|6.9|5.3|7.26|5.66|6.87|5.27|0
1645727400000|2022-02-24 18:30:00|6.89|5.29|6.96|5.36|7.17|5.57|6.81|5.21|0
1645727700000|2022-02-24 18:35:00|6.9|5.3|7.12|5.52|7.37|5.77|6.85|5.25|0
1645728000000|2022-02-24 18:40:00|7.13|5.53|6.9|5.3|7.25|5.65|6.89|5.29|0
1645728300000|2022-02-24 18:45:00|6.88|5.28|8.06|6.46|8.12|6.52|6.7|5.1|0
1645728600000|2022-02-24 18:50:00|8.08|6.48|6.9|5.3|8.26|6.66|6.88|5.28|0
1645728900000|2022-02-24 18:55:00|6.92|5.32|6.46|4.86|6.97|5.37|6.34|4.74|0
1645729200000|2022-02-24 19:00:00|6.5|4.9|7.06|5.46|7.06|5.46|6.19|4.59|0
1645729500000|2022-02-24 19:05:00|7.1|5.5|6.68|5.08|7.33|5.73|6.63|5.03|0
1645729800000|2022-02-24 19:10:00|6.7|5.1|7.41|5.81|7.41|5.81|6.7|5.1|0
1645730100000|2022-02-24 19:15:00|7.35|5.75|7.47|5.87|7.49|5.89|6.99|5.39|0
1645730400000|2022-02-24 19:20:00|7.46|5.86|6.75|5.15|7.56|5.96|6.66|5.06|0
1645730700000|2022-02-24 19:25:00|6.78|5.18|6.93|5.33|6.96|5.36|6.67|5.07|0
1645731000000|2022-02-24 19:30:00|6.95|5.35|7.56|5.96|7.58|5.98|6.9|5.3|0
1645731300000|2022-02-24 19:35:00|7.6|6|6.36|4.76|8.01|6.41|6.25|4.65|0
1645731600000|2022-02-24 19:40:00|6.37|4.77|6.29|4.69|6.61|5.01|5.99|4.39|0
1645731900000|2022-02-24 19:45:00|6.26|4.66|6.56|4.96|6.59|4.99|6.23|4.63|0
1645732200000|2022-02-24 19:50:00|6.61|5.01|6.71|5.11|6.74|5.14|6.35|4.75|0
1645732500000|2022-02-24 19:55:00|6.68|5.08|6.23|4.63|6.68|5.08|5.89|4.29|0
1645732800000|2022-02-24 20:00:00|6.25|4.65|6.28|4.68|6.7|5.1|6.1|4.5|0
1645733100000|2022-02-24 20:05:00|6.26|4.66|6.17|4.57|6.36|4.76|6.17|4.57|0
1645733400000|2022-02-24 20:10:00|6.14|4.54|6.36|4.76|6.37|4.77|6.13|4.53|0
1645733700000|2022-02-24 20:15:00|6.32|4.72|6.35|4.75|6.38|4.78|6.13|4.53|0
1645734000000|2022-02-24 20:20:00|6.36|4.76|6.35|4.75|6.37|4.77|6.07|4.47|0
1645734300000|2022-02-24 20:25:00|6.33|4.73|6.01|4.41|6.46|4.86|5.96|4.36|0
1645734600000|2022-02-24 20:30:00|6.02|4.42|7.08|5.48|7.08|5.48|5.99|4.39|0
1645734900000|2022-02-24 20:35:00|7.07|5.47|7.01|5.41|7.11|5.51|6.44|4.84|0
1645735200000|2022-02-24 20:40:00|7.04|5.44|6.74|5.14|7.12|5.52|6.72|5.12|0
1645735500000|2022-02-24 20:45:00|6.68|5.08|6.72|5.12|7.02|5.42|6.65|5.05|0
1645735800000|2022-02-24 20:50:00|6.77|5.17|7.74|6.14|7.83|6.23|6.77|5.17|0
1645736100000|2022-02-24 20:55:00|7.7|6.1|6.77|5.17|7.78|6.18|6.61|5.01|0
1645736400000|2022-02-24 21:00:00|6.89|5.29|6.59|4.99|7|5.4|6.46|4.86|0
1645736700000|2022-02-24 21:05:00|6.6|5|6.9|5.3|6.91|5.31|6.45|4.85|0
1645737000000|2022-02-24 21:10:00|6.92|5.32|6.65|5.05|6.96|5.36|6.6|5|0
1645737300000|2022-02-24 21:15:00|6.68|5.08|6.7|5.1|6.77|5.17|6.65|5.05|0
1645737600000|2022-02-24 21:20:00|6.71|5.11|6.66|5.06|6.72|5.12|6.53|4.93|0
1645737900000|2022-02-24 21:25:00|6.64|5.04|6.67|5.07|6.7|5.1|6.62|5.02|0
1645738200000|2022-02-24 21:30:00|6.66|5.06|6.61|5.01|6.66|5.06|6.58|4.98|0
1645738500000|2022-02-24 21:35:00|6.62|5.02|6.59|4.99|6.65|5.05|6.59|4.99|0
1645738800000|2022-02-24 21:40:00|6.58|4.98|6.66|5.06|6.7|5.1|6.57|4.97|0
1645739100000|2022-02-24 21:45:00|6.68|5.08|6.97|5.37|6.97|5.37|6.68|5.08|0
1645739400000|2022-02-24 21:50:00|6.95|5.35|7.17|5.57|7.19|5.59|6.92|5.32|0
1645739700000|2022-02-24 21:55:00|7.19|5.59|6.82|5.22|7.23|5.63|6.76|5.16|0
1645740000000|2022-02-24 22:00:00|6.76|5.16|6.82|5.22|6.83|5.23|6.76|5.16|0
1645740300000|2022-02-24 22:05:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1645740600000|2022-02-24 22:10:00|6.83|5.23|6.86|5.26|6.88|5.28|6.82|5.22|0
1645740900000|2022-02-24 22:15:00|6.87|5.27|6.87|5.27|6.87|5.27|6.85|5.25|0
1645741200000|2022-02-24 22:20:00|6.88|5.28|6.87|5.27|6.88|5.28|6.86|5.26|0
1645741500000|2022-02-24 22:25:00|6.86|5.26|6.86|5.26|6.86|5.26|6.86|5.26|0
1645741800000|2022-02-24 22:30:00|6.85|5.25|6.86|5.26|6.86|5.26|6.84|5.24|0
1645742100000|2022-02-24 22:35:00|6.85|5.25|6.86|5.26|6.89|5.29|6.82|5.22|0
1645742400000|2022-02-24 22:40:00|6.85|5.25|6.85|5.25|6.88|5.28|6.85|5.25|0
1645742700000|2022-02-24 22:45:00|6.86|5.26|6.83|5.23|6.86|5.26|6.83|5.23|0
1645743000000|2022-02-24 22:50:00|6.82|5.22|6.8|5.2|6.83|5.23|6.8|5.2|0
1645743300000|2022-02-24 22:55:00|6.79|5.19|6.8|5.2|6.82|5.22|6.78|5.18|0
1645743600000|2022-02-24 23:00:00|6.65|5.05|6.63|5.03|6.77|5.17|6.47|4.87|0
1645743900000|2022-02-24 23:05:00|6.61|5.01|6.61|5.01|6.75|5.15|6.59|4.99|0
1645744200000|2022-02-24 23:10:00|6.63|5.03|6.66|5.06|6.69|5.09|6.55|4.95|0
1645744500000|2022-02-24 23:15:00|6.64|5.04|6.52|4.92|6.67|5.07|6.48|4.88|0
1645744800000|2022-02-24 23:20:00|6.51|4.91|6.57|4.97|6.59|4.99|6.36|4.76|0
1645745100000|2022-02-24 23:25:00|6.55|4.95|6.39|4.79|6.55|4.95|6.31|4.71|0
1645745400000|2022-02-24 23:30:00|6.38|4.78|6.18|4.58|6.39|4.79|6.18|4.58|0
1645745700000|2022-02-24 23:35:00|6.2|4.6|6.36|4.76|6.36|4.76|6.2|4.6|0
1645746000000|2022-02-24 23:40:00|6.35|4.75|6.33|4.73|6.36|4.76|6.27|4.67|0
1645746300000|2022-02-24 23:45:00|6.35|4.75|6.33|4.73|6.38|4.78|6.27|4.67|0
1645746600000|2022-02-24 23:50:00|6.31|4.71|6.37|4.77|6.41|4.81|6.29|4.69|0
1645746900000|2022-02-24 23:55:00|6.38|4.78|6.33|4.73|6.39|4.79|6.29|4.69|0
1645747200000|2022-02-25 00:00:00|6.35|4.75|6.6|5|6.6|5|6.33|4.73|0
1645747500000|2022-02-25 00:05:00|6.62|5.02|6.88|5.28|6.91|5.31|6.49|4.89|0
1645747800000|2022-02-25 00:10:00|6.87|5.27|6.8|5.2|6.87|5.27|6.67|5.07|0
1645748100000|2022-02-25 00:15:00|6.81|5.21|6.9|5.3|6.92|5.32|6.77|5.17|0
1645748400000|2022-02-25 00:20:00|6.92|5.32|7.24|5.64|7.24|5.64|6.91|5.31|0
1645748700000|2022-02-25 00:25:00|7.23|5.63|7.18|5.58|7.34|5.74|7.18|5.58|0
1645749000000|2022-02-25 00:30:00|7.19|5.59|7.22|5.62|7.28|5.68|7.13|5.53|0
1645749300000|2022-02-25 00:35:00|7.2|5.6|7.16|5.56|7.23|5.63|7.12|5.52|0
1645749600000|2022-02-25 00:40:00|7.15|5.55|7.2|5.6|7.24|5.64|7.14|5.54|0
1645749900000|2022-02-25 00:45:00|7.21|5.61|7.16|5.56|7.23|5.63|7.15|5.55|0
1645750200000|2022-02-25 00:50:00|7.15|5.55|6.62|5.02|7.16|5.56|6.54|4.94|0
1645750500000|2022-02-25 00:55:00|6.58|4.98|6.65|5.05|6.77|5.17|6.56|4.96|0
1645750800000|2022-02-25 01:00:00|6.66|5.06|6.58|4.98|6.72|5.12|6.52|4.92|0
1645751100000|2022-02-25 01:05:00|6.57|4.97|6.86|5.26|6.89|5.29|6.57|4.97|0
1645751400000|2022-02-25 01:10:00|6.9|5.3|6.83|5.23|6.9|5.3|6.71|5.11|0
1645751700000|2022-02-25 01:15:00|6.8|5.2|6.9|5.3|6.92|5.32|6.78|5.18|0
1645752000000|2022-02-25 01:20:00|6.92|5.32|6.84|5.24|7.04|5.44|6.83|5.23|0
1645752300000|2022-02-25 01:25:00|6.83|5.23|6.77|5.17|6.88|5.28|6.69|5.09|0
1645752600000|2022-02-25 01:30:00|6.78|5.18|6.88|5.28|6.92|5.32|6.76|5.16|0
1645752900000|2022-02-25 01:35:00|6.89|5.29|6.69|5.09|6.89|5.29|6.69|5.09|0
1645753200000|2022-02-25 01:40:00|6.66|5.06|6.58|4.98|6.83|5.23|6.58|4.98|0
1645753500000|2022-02-25 01:45:00|6.47|4.87|6.41|4.81|6.58|4.98|6.32|4.72|0
1645753800000|2022-02-25 01:50:00|6.4|4.8|6.48|4.88|6.51|4.91|6.36|4.76|0
1645754100000|2022-02-25 01:55:00|6.49|4.89|6.68|5.08|6.68|5.08|6.41|4.81|0
1645754400000|2022-02-25 02:00:00|6.67|5.07|6.61|5.01|6.69|5.09|6.58|4.98|0
1645754700000|2022-02-25 02:05:00|6.6|5|6.58|4.98|6.73|5.13|6.57|4.97|0
1645755000000|2022-02-25 02:10:00|6.57|4.97|6.61|5.01|6.63|5.03|6.46|4.86|0
1645755300000|2022-02-25 02:15:00|6.58|4.98|6.68|5.08|6.71|5.11|6.54|4.94|0
1645755600000|2022-02-25 02:20:00|6.69|5.09|6.47|4.87|6.7|5.1|6.41|4.81|0
1645755900000|2022-02-25 02:25:00|6.45|4.85|6.45|4.85|6.45|4.85|6.25|4.65|0
1645756200000|2022-02-25 02:30:00|6.44|4.84|6.49|4.89|6.49|4.89|6.38|4.78|0
1645756500000|2022-02-25 02:35:00|6.5|4.9|6.34|4.74|6.51|4.91|6.3|4.7|0
1645756800000|2022-02-25 02:40:00|6.33|4.73|6.28|4.68|6.37|4.77|6.25|4.65|0
1645757100000|2022-02-25 02:45:00|6.3|4.7|6.43|4.83|6.45|4.85|6.27|4.67|0
1645757400000|2022-02-25 02:50:00|6.44|4.84|6.4|4.8|6.45|4.85|6.38|4.78|0
1645757700000|2022-02-25 02:55:00|6.39|4.79|6.46|4.86|6.47|4.87|6.38|4.78|0
1645758000000|2022-02-25 03:00:00|6.44|4.84|6.49|4.89|6.59|4.99|6.41|4.81|0
1645758300000|2022-02-25 03:05:00|6.48|4.88|6.42|4.82|6.53|4.93|6.4|4.8|0
1645758600000|2022-02-25 03:10:00|6.41|4.81|6.34|4.74|6.42|4.82|6.32|4.72|0
1645758900000|2022-02-25 03:15:00|6.35|4.75|6.57|4.97|6.6|5|6.35|4.75|0
1645759200000|2022-02-25 03:20:00|6.56|4.96|6.64|5.04|6.64|5.04|6.44|4.84|0
1645759500000|2022-02-25 03:25:00|6.63|5.03|6.62|5.02|6.76|5.16|6.59|4.99|0
1645759800000|2022-02-25 03:30:00|6.6|5|6.5|4.9|6.6|5|6.43|4.83|0
1645760100000|2022-02-25 03:35:00|6.48|4.88|6.53|4.93|6.6|5|6.43|4.83|0
1645760400000|2022-02-25 03:40:00|6.52|4.92|6.48|4.88|6.58|4.98|6.43|4.83|0
1645760700000|2022-02-25 03:45:00|6.49|4.89|6.6|5|6.63|5.03|6.48|4.88|0
1645761000000|2022-02-25 03:50:00|6.59|4.99|6.86|5.26|6.86|5.26|6.57|4.97|0
1645761300000|2022-02-25 03:55:00|6.83|5.23|7.02|5.42|7.12|5.52|6.8|5.2|0
1645761600000|2022-02-25 04:00:00|7|5.4|7.06|5.46|7.06|5.46|6.93|5.33|0
1645761900000|2022-02-25 04:05:00|7.05|5.45|7.19|5.59|7.27|5.67|7.02|5.42|0
1645762200000|2022-02-25 04:10:00|7.18|5.58|7.01|5.41|7.18|5.58|6.93|5.33|0
1645762500000|2022-02-25 04:15:00|7.03|5.43|6.82|5.22|7.04|5.44|6.82|5.22|0
1645762800000|2022-02-25 04:20:00|6.81|5.21|6.79|5.19|6.88|5.28|6.78|5.18|0
1645763100000|2022-02-25 04:25:00|6.8|5.2|6.94|5.34|7.01|5.41|6.78|5.18|0
1645763400000|2022-02-25 04:30:00|6.95|5.35|6.78|5.18|6.96|5.36|6.76|5.16|0
1645763700000|2022-02-25 04:35:00|6.79|5.19|6.7|5.1|6.8|5.2|6.68|5.08|0
1645764000000|2022-02-25 04:40:00|6.69|5.09|6.62|5.02|6.7|5.1|6.56|4.96|0
1645764300000|2022-02-25 04:45:00|6.63|5.03|6.66|5.06|6.68|5.08|6.6|5|0
1645764600000|2022-02-25 04:50:00|6.67|5.07|6.65|5.05|6.67|5.07|6.58|4.98|0
1645764900000|2022-02-25 04:55:00|6.71|5.11|6.76|5.16|6.83|5.23|6.71|5.11|0
1645765200000|2022-02-25 05:00:00|6.75|5.15|6.73|5.13|6.79|5.19|6.68|5.08|0
1645765500000|2022-02-25 05:05:00|6.72|5.12|6.64|5.04|6.74|5.14|6.58|4.98|0
1645765800000|2022-02-25 05:10:00|6.65|5.05|6.6|5|6.68|5.08|6.58|4.98|0
1645766100000|2022-02-25 05:15:00|6.59|4.99|6.59|4.99|6.64|5.04|6.55|4.95|0
1645766400000|2022-02-25 05:20:00|6.58|4.98|6.54|4.94|6.58|4.98|6.43|4.83|0
1645766700000|2022-02-25 05:25:00|6.55|4.95|6.47|4.87|6.61|5.01|6.42|4.82|0
1645767000000|2022-02-25 05:30:00|6.49|4.89|6.58|4.98|6.6|5|6.45|4.85|0
1645767300000|2022-02-25 05:35:00|6.57|4.97|6.66|5.06|6.74|5.14|6.56|4.96|0
1645767600000|2022-02-25 05:40:00|6.67|5.07|6.59|4.99|6.71|5.11|6.54|4.94|0
1645767900000|2022-02-25 05:45:00|6.58|4.98|6.7|5.1|6.73|5.13|6.58|4.98|0
1645768200000|2022-02-25 05:50:00|6.71|5.11|6.53|4.93|6.71|5.11|6.52|4.92|0
1645768500000|2022-02-25 05:55:00|6.5|4.9|6.51|4.91|6.58|4.98|6.47|4.87|0
1645768800000|2022-02-25 06:00:00|6.5|4.9|6.67|5.07|6.68|5.08|6.4|4.8|0
1645769100000|2022-02-25 06:05:00|6.63|5.03|6.62|5.02|6.64|5.04|6.51|4.91|0
1645769400000|2022-02-25 06:10:00|6.63|5.03|6.67|5.07|6.68|5.08|6.62|5.02|0
1645769700000|2022-02-25 06:15:00|6.65|5.05|6.73|5.13|6.75|5.15|6.62|5.02|0
1645770000000|2022-02-25 06:20:00|6.72|5.12|6.7|5.1|6.73|5.13|6.64|5.04|0
1645770300000|2022-02-25 06:25:00|6.71|5.11|6.66|5.06|6.71|5.11|6.62|5.02|0
1645770600000|2022-02-25 06:30:00|6.67|5.07|6.6|5|6.67|5.07|6.51|4.91|0
1645770900000|2022-02-25 06:35:00|6.61|5.01|6.62|5.02|6.65|5.05|6.51|4.91|0
1645771200000|2022-02-25 06:40:00|6.63|5.03|7.19|5.59|7.27|5.67|6.58|4.98|0
1645771500000|2022-02-25 06:45:00|7.17|5.57|7.15|5.55|7.19|5.59|7.08|5.48|0
1645771800000|2022-02-25 06:50:00|7.12|5.52|7.15|5.55|7.17|5.57|7.1|5.5|0
1645772100000|2022-02-25 06:55:00|7.16|5.56|7.15|5.55|7.21|5.61|7.07|5.47|0
1645772400000|2022-02-25 07:00:00|7.14|5.54|7.11|5.51|7.41|5.81|7.02|5.42|0
1645772700000|2022-02-25 07:05:00|7.09|5.49|6.96|5.36|7.1|5.5|6.91|5.31|0
1645773000000|2022-02-25 07:10:00|6.95|5.35|6.98|5.38|7.08|5.48|6.89|5.29|0
1645773300000|2022-02-25 07:15:00|6.99|5.39|7.7|6.1|7.72|6.12|6.99|5.39|0
1645773600000|2022-02-25 07:20:00|7.71|6.11|8.01|6.41|8.05|6.45|7.61|6.01|0
1645773900000|2022-02-25 07:25:00|8|6.4|8.13|6.53|8.13|6.53|7.93|6.33|0
1645774200000|2022-02-25 07:30:00|8.1|6.5|8.21|6.61|8.21|6.61|7.99|6.39|0
1645774500000|2022-02-25 07:35:00|8.22|6.62|8.15|6.55|8.32|6.72|8.15|6.55|0
1645774800000|2022-02-25 07:40:00|8.16|6.56|8.03|6.43|8.19|6.59|8|6.4|0
1645775100000|2022-02-25 07:45:00|8.02|6.42|7.97|6.37|8.05|6.45|7.88|6.28|0
1645775400000|2022-02-25 07:50:00|7.96|6.36|7.65|6.05|8.01|6.41|7.65|6.05|0
1645775700000|2022-02-25 07:55:00|7.63|6.03|7.88|6.28|7.93|6.33|7.48|5.88|0
1645776000000|2022-02-25 08:00:00|7.87|6.27|7.73|6.13|7.87|6.27|7.6|6|0
1645776300000|2022-02-25 08:05:00|7.74|6.14|7.52|5.92|7.74|6.14|7.35|5.75|0
1645776600000|2022-02-25 08:10:00|7.55|5.95|7.25|5.65|7.55|5.95|7|5.4|0
1645776900000|2022-02-25 08:15:00|7.26|5.66|7.22|5.62|7.3|5.7|6.95|5.35|0
1645777200000|2022-02-25 08:20:00|7.25|5.65|7.14|5.54|7.27|5.67|7.03|5.43|0
1645777500000|2022-02-25 08:25:00|7.18|5.58|7.02|5.42|7.28|5.68|6.96|5.36|0
1645777800000|2022-02-25 08:30:00|7.04|5.44|7.29|5.69|7.39|5.79|7.03|5.43|0
1645778100000|2022-02-25 08:35:00|7.31|5.71|6.94|5.34|7.34|5.74|6.8|5.2|0
1645778400000|2022-02-25 08:40:00|6.96|5.36|7.86|6.26|8|6.4|6.94|5.34|0
1645778700000|2022-02-25 08:45:00|7.79|6.19|7.9|6.3|7.93|6.33|7.73|6.13|0
1645779000000|2022-02-25 08:50:00|7.88|6.28|7.97|6.37|8.19|6.59|7.83|6.23|0
1645779300000|2022-02-25 08:55:00|7.96|6.36|7.89|6.29|8.04|6.44|7.74|6.14|0
1645779600000|2022-02-25 09:00:00|7.91|6.31|7.89|6.29|8.13|6.53|7.8|6.2|0
1645779900000|2022-02-25 09:05:00|7.88|6.28|7.76|6.16|7.98|6.38|7.7|6.1|0
1645780200000|2022-02-25 09:10:00|7.75|6.15|7.78|6.18|7.82|6.22|7.65|6.05|0
1645780500000|2022-02-25 09:15:00|7.77|6.17|7.93|6.33|8.03|6.43|7.76|6.16|0
1645780800000|2022-02-25 09:20:00|7.97|6.37|7.75|6.15|7.98|6.38|7.72|6.12|0
1645781100000|2022-02-25 09:25:00|7.72|6.12|7.77|6.17|7.8|6.2|7.63|6.03|0
1645781400000|2022-02-25 09:30:00|7.78|6.18|7.9|6.3|8.2|6.6|7.66|6.06|0
1645781700000|2022-02-25 09:35:00|7.89|6.29|8.09|6.49|8.13|6.53|7.88|6.28|0
1645782000000|2022-02-25 09:40:00|8.07|6.47|8.09|6.49|8.12|6.52|7.88|6.28|0
1645782300000|2022-02-25 09:45:00|8.1|6.5|8.24|6.64|8.35|6.75|8.08|6.48|0
1645782600000|2022-02-25 09:50:00|8.22|6.62|8.41|6.81|8.5|6.9|8.19|6.59|0
1645782900000|2022-02-25 09:55:00|8.4|6.8|8.41|6.81|8.91|7.29|8.4|6.8|0
1645783200000|2022-02-25 10:00:00|8.39|6.79|8.41|6.81|8.46|6.86|8.28|6.68|0
1645783500000|2022-02-25 10:05:00|8.4|6.8|8.53|6.93|8.69|7.09|8.4|6.8|0
1645783800000|2022-02-25 10:10:00|8.55|6.95|8.6|7|8.61|7.01|8.36|6.76|0
1645784100000|2022-02-25 10:15:00|8.58|6.98|8.84|7.23|8.84|7.23|8.53|6.93|0
1645784400000|2022-02-25 10:20:00|8.85|7.24|7.89|6.29|9.07|7.42|7.85|6.25|0
1645784700000|2022-02-25 10:25:00|7.9|6.3|7.77|6.17|7.95|6.35|7.72|6.12|0
1645785000000|2022-02-25 10:30:00|7.78|6.18|7.77|6.17|7.95|6.35|7.77|6.17|0
1645785300000|2022-02-25 10:35:00|7.78|6.18|7.87|6.27|8|6.4|7.74|6.14|0
1645785600000|2022-02-25 10:40:00|7.88|6.28|7.73|6.13|7.88|6.28|7.61|6.01|0
1645785900000|2022-02-25 10:45:00|7.74|6.14|7.66|6.06|7.74|6.14|7.58|5.98|0
1645786200000|2022-02-25 10:50:00|7.67|6.07|7.74|6.14|7.76|6.16|7.61|6.01|0
1645786500000|2022-02-25 10:55:00|7.73|6.13|7.75|6.15|7.75|6.15|7.64|6.04|0
1645786800000|2022-02-25 11:00:00|7.74|6.14|7.26|5.66|7.75|6.15|7.26|5.66|0
1645787100000|2022-02-25 11:05:00|7.25|5.65|7.19|5.59|7.27|5.67|6.95|5.35|0
1645787400000|2022-02-25 11:10:00|7.18|5.58|7.3|5.7|7.33|5.73|7.15|5.55|0
1645787700000|2022-02-25 11:15:00|7.29|5.69|7.25|5.65|7.29|5.69|7.08|5.48|0
1645788000000|2022-02-25 11:20:00|7.27|5.67|7.42|5.82|7.46|5.86|7.17|5.57|0
1645788300000|2022-02-25 11:25:00|7.31|5.71|7.49|5.89|7.53|5.93|7.19|5.59|0
1645788600000|2022-02-25 11:30:00|7.43|5.83|7.58|5.98|7.64|6.04|7.23|5.63|0
1645788900000|2022-02-25 11:35:00|7.57|5.97|8.05|6.45|8.19|6.59|7.51|5.91|0
1645789200000|2022-02-25 11:40:00|8.03|6.43|7.56|5.96|8.07|6.47|7.43|5.83|0
1645789500000|2022-02-25 11:45:00|7.59|5.99|7.43|5.83|8.08|6.48|7.17|5.57|0
1645789800000|2022-02-25 11:50:00|7.45|5.85|7.35|5.75|7.54|5.94|7.18|5.58|0
1645790100000|2022-02-25 11:55:00|7.33|5.73|7.66|6.06|7.79|6.19|7.33|5.73|0
1645790400000|2022-02-25 12:00:00|7.65|6.05|7.85|6.25|7.88|6.28|7.52|5.92|0
1645790700000|2022-02-25 12:05:00|7.82|6.22|8.13|6.53|8.14|6.54|7.75|6.15|0
1645791000000|2022-02-25 12:10:00|8.12|6.52|8.03|6.43|8.18|6.58|7.96|6.36|0
1645791300000|2022-02-25 12:15:00|8.04|6.44|8.17|6.57|8.45|6.85|8|6.4|0
1645791600000|2022-02-25 12:20:00|8.18|6.58|8.23|6.63|8.32|6.72|8.17|6.57|0
1645791900000|2022-02-25 12:25:00|8.22|6.62|8.24|6.64|8.54|6.94|8.21|6.61|0
1645792200000|2022-02-25 12:30:00|8.22|6.62|8.19|6.59|8.37|6.77|8.12|6.52|0
1645792500000|2022-02-25 12:35:00|8.11|6.51|8.14|6.54|8.16|6.56|7.99|6.39|0
1645792800000|2022-02-25 12:40:00|8.17|6.57|8.17|6.57|8.21|6.61|8.01|6.41|0
1645793100000|2022-02-25 12:45:00|8.15|6.55|8.07|6.47|8.18|6.58|7.96|6.36|0
1645793400000|2022-02-25 12:50:00|8.06|6.46|8.49|6.89|9.23|7.56|8.05|6.45|0
1645793700000|2022-02-25 12:55:00|8.52|6.92|8.7|7.1|8.95|7.32|8.51|6.91|0
1645794000000|2022-02-25 13:00:00|8.72|7.12|7.69|6.09|8.72|7.12|7.6|6|0
1645794300000|2022-02-25 13:05:00|7.7|6.1|7.89|6.29|8.02|6.42|7.66|6.06|0
1645794600000|2022-02-25 13:10:00|7.92|6.32|7.82|6.22|7.92|6.32|7.57|5.97|0
1645794900000|2022-02-25 13:15:00|7.83|6.23|8.03|6.43|8.03|6.43|7.65|6.05|0
1645795200000|2022-02-25 13:20:00|8.04|6.44|8.37|6.77|8.39|6.79|8.01|6.41|0
1645795500000|2022-02-25 13:25:00|8.38|6.78|8.23|6.63|8.42|6.82|8.06|6.46|0
1645795800000|2022-02-25 13:30:00|8.22|6.62|8.67|7.07|8.71|7.11|8.03|6.43|0
1645796100000|2022-02-25 13:35:00|8.64|7.04|8.83|7.22|8.94|7.31|8.59|6.99|0
1645796400000|2022-02-25 13:40:00|8.82|7.19|8.45|6.85|8.89|7.27|8.34|6.74|0
1645796700000|2022-02-25 13:45:00|8.44|6.84|8.29|6.69|8.55|6.95|8.28|6.68|0
1645797000000|2022-02-25 13:50:00|8.31|6.71|8.11|6.51|8.32|6.72|8.11|6.51|0
1645797300000|2022-02-25 13:55:00|8.12|6.52|8.28|6.68|8.43|6.83|8.1|6.5|0
1645797600000|2022-02-25 14:00:00|8.27|6.67|8.23|6.63|8.37|6.77|8.09|6.49|0
1645797900000|2022-02-25 14:05:00|8.24|6.64|8.1|6.5|8.32|6.72|8.07|6.47|0
1645798200000|2022-02-25 14:10:00|8.09|6.49|7.87|6.27|8.15|6.55|7.84|6.24|0
1645798500000|2022-02-25 14:15:00|7.86|6.26|7.86|6.26|7.93|6.33|7.61|6.01|0
1645798800000|2022-02-25 14:20:00|7.87|6.27|8.1|6.5|8.16|6.56|7.82|6.22|0
1645799100000|2022-02-25 14:25:00|8.08|6.48|8|6.4|8.1|6.5|7.87|6.27|0
1645799400000|2022-02-25 14:30:00|7.95|6.35|8.63|7.03|8.67|7.07|7.55|5.95|0
1645799700000|2022-02-25 14:35:00|8.56|6.96|8.5|6.9|8.79|7.19|8.3|6.7|0
1645800000000|2022-02-25 14:40:00|8.45|6.85|7.8|6.2|8.76|7.16|7.77|6.17|0
1645800300000|2022-02-25 14:45:00|7.86|6.26|8.47|6.87|8.56|6.96|7.86|6.26|0
1645800600000|2022-02-25 14:50:00|8.44|6.84|8|6.4|8.61|7.01|7.97|6.37|0
1645800900000|2022-02-25 14:55:00|8.02|6.42|7.47|5.87|8.18|6.58|7.41|5.81|0
1645801200000|2022-02-25 15:00:00|7.52|5.92|7.46|5.86|7.7|6.1|7.22|5.62|0
1645801500000|2022-02-25 15:05:00|7.45|5.85|8.27|6.67|8.38|6.78|7.45|5.85|0
1645801800000|2022-02-25 15:10:00|8.28|6.68|8.1|6.5|8.5|6.9|7.91|6.31|0
1645802100000|2022-02-25 15:15:00|8.02|6.42|8.52|6.92|8.55|6.95|7.79|6.19|0
1645802400000|2022-02-25 15:20:00|8.53|6.93|8.79|7.19|9.01|7.37|8.27|6.67|0
1645802700000|2022-02-25 15:25:00|8.76|7.16|9.17|7.5|9.34|7.64|8.71|7.11|0
1645803000000|2022-02-25 15:30:00|9.23|7.55|9.04|7.39|9.34|7.64|8.89|7.28|0
1645803300000|2022-02-25 15:35:00|8.98|7.35|8.77|7.17|9.06|7.42|8.45|6.85|0
1645803600000|2022-02-25 15:40:00|8.81|7.2|9.59|7.85|9.59|7.85|8.81|7.2|0
1645803900000|2022-02-25 15:45:00|9.61|7.86|10.14|8.3|10.16|8.32|9.48|7.75|0
1645804200000|2022-02-25 15:50:00|10.12|8.28|8.66|7.06|10.27|8.4|8.66|7.06|0
1645804500000|2022-02-25 15:55:00|8.67|7.07|8.53|6.93|8.95|7.32|8.34|6.74|0
1645804800000|2022-02-25 16:00:00|8.57|6.97|9.04|7.39|9.04|7.39|8.19|6.59|0
1645805100000|2022-02-25 16:05:00|9.05|7.41|8.95|7.32|9.05|7.41|8.56|6.96|0
1645805400000|2022-02-25 16:10:00|8.98|7.35|9.46|7.74|9.64|7.89|8.86|7.25|0
1645805700000|2022-02-25 16:15:00|9.47|7.75|9.8|8.02|9.8|8.02|9.27|7.58|0
1645806000000|2022-02-25 16:20:00|9.83|8.04|9.47|7.75|9.88|8.08|9.17|7.5|0
1645806300000|2022-02-25 16:25:00|9.44|7.72|8.33|6.73|9.53|7.8|8.3|6.7|0
1645806600000|2022-02-25 16:30:00|8.32|6.72|8.77|7.17|8.83|7.22|8.26|6.66|0
1645806900000|2022-02-25 16:35:00|8.81|7.21|8.58|6.98|8.84|7.23|8.35|6.75|0
1645807200000|2022-02-25 16:40:00|8.57|6.97|8.54|6.94|8.74|7.14|8.39|6.79|0
1645807500000|2022-02-25 16:45:00|8.55|6.95|8.89|7.28|8.9|7.28|8.55|6.95|0
1645807800000|2022-02-25 16:50:00|8.92|7.3|9.15|7.48|9.18|7.51|8.74|7.14|0
1645808100000|2022-02-25 16:55:00|9.12|7.46|9.57|7.83|9.61|7.86|9.12|7.46|0
1645808400000|2022-02-25 17:00:00|9.58|7.84|9.36|7.66|9.74|7.97|9.36|7.66|0
1645808700000|2022-02-25 17:05:00|9.41|7.7|9.06|7.41|9.41|7.7|9.05|7.41|0
1645809000000|2022-02-25 17:10:00|9.08|7.43|8.89|7.27|9.3|7.61|8.89|7.27|0
1645809300000|2022-02-25 17:15:00|8.9|7.29|9.23|7.56|9.27|7.58|8.84|7.24|0
1645809600000|2022-02-25 17:20:00|9.22|7.54|9.21|7.54|9.23|7.56|8.99|7.36|0
1645809900000|2022-02-25 17:25:00|9.19|7.52|9.61|7.86|9.66|7.9|9.12|7.46|0
1645810200000|2022-02-25 17:30:00|9.63|7.88|9.9|8.1|9.96|8.15|9.63|7.88|0
1645810500000|2022-02-25 17:35:00|9.93|8.12|9.78|8|9.98|8.16|9.67|7.91|0
1645810800000|2022-02-25 17:40:00|9.8|8.02|9.93|8.13|9.98|8.16|9.77|7.99|0
1645811100000|2022-02-25 17:45:00|9.94|8.14|9.65|7.9|9.98|8.16|9.65|7.9|0
1645811400000|2022-02-25 17:50:00|9.64|7.89|9.16|7.49|9.64|7.89|9.14|7.48|0
1645811700000|2022-02-25 17:55:00|9.14|7.48|9.14|7.48|9.28|7.59|8.86|7.25|0
1645812000000|2022-02-25 18:00:00|9.11|7.45|9.28|7.59|9.46|7.74|9|7.36|0
1645812300000|2022-02-25 18:05:00|9.19|7.52|8.95|7.32|9.22|7.54|8.89|7.27|0
1645812600000|2022-02-25 18:10:00|8.97|7.34|8.94|7.31|8.98|7.35|8.57|6.97|0
1645812900000|2022-02-25 18:15:00|8.97|7.34|9.32|7.63|9.38|7.67|8.78|7.18|0
1645813200000|2022-02-25 18:20:00|9.34|7.64|9.33|7.63|9.37|7.66|9.12|7.46|0
1645813500000|2022-02-25 18:25:00|9.31|7.61|9.57|7.83|9.73|7.96|9.31|7.61|0
1645813800000|2022-02-25 18:30:00|9.58|7.84|9.77|8|9.9|8.1|9.56|7.82|0
1645814100000|2022-02-25 18:35:00|9.79|8.01|9.68|7.92|9.79|8.01|9.33|7.64|0
1645814400000|2022-02-25 18:40:00|9.73|7.96|10.21|8.36|10.25|8.38|9.69|7.93|0
1645814700000|2022-02-25 18:45:00|10.2|8.34|10.2|8.34|10.3|8.42|9.97|8.15|0
1645815000000|2022-02-25 18:50:00|10.18|8.33|10|8.18|10.3|8.42|10|8.18|0
1645815300000|2022-02-25 18:55:00|9.95|8.14|9.6|7.85|9.95|8.14|9.35|7.65|0
1645815600000|2022-02-25 19:00:00|9.63|7.88|9.92|8.11|10.06|8.23|9.22|7.55|0
1645815900000|2022-02-25 19:05:00|9.88|8.09|9.42|7.71|9.9|8.1|9.36|7.66|0
1645816200000|2022-02-25 19:10:00|9.45|7.74|9.36|7.66|9.55|7.81|9.09|7.43|0
1645816500000|2022-02-25 19:15:00|9.4|7.69|9.41|7.7|9.55|7.81|9.37|7.66|0
1645816800000|2022-02-25 19:20:00|9.35|7.65|10.03|8.2|10.05|8.22|9.35|7.65|0
1645817100000|2022-02-25 19:25:00|9.99|8.18|9.88|8.08|10.09|8.26|9.8|8.02|0
1645817400000|2022-02-25 19:30:00|9.91|8.11|9.3|7.61|10.19|8.34|9.19|7.52|0
1645817700000|2022-02-25 19:35:00|9.33|7.63|9.39|7.68|9.67|7.91|9.3|7.61|0
1645818000000|2022-02-25 19:40:00|9.36|7.66|9.51|7.78|9.61|7.86|9.13|7.47|0
1645818300000|2022-02-25 19:45:00|9.5|7.77|9.23|7.55|9.59|7.85|9.23|7.55|0
1645818600000|2022-02-25 19:50:00|9.13|7.47|9.22|7.55|9.32|7.62|8.92|7.3|0
1645818900000|2022-02-25 19:55:00|9.27|7.58|9.55|7.81|9.86|8.07|9.24|7.56|0
1645819200000|2022-02-25 20:00:00|9.53|7.8|9.15|7.48|9.53|7.8|9|7.36|0
1645819500000|2022-02-25 20:05:00|9.21|7.54|9.36|7.66|9.48|7.76|9.09|7.43|0
1645819800000|2022-02-25 20:10:00|9.41|7.7|9.79|8.01|9.8|8.02|9.07|7.42|0
1645820100000|2022-02-25 20:15:00|9.82|8.03|10.16|8.31|10.24|8.38|9.7|7.93|0
1645820400000|2022-02-25 20:20:00|10.19|8.34|10.57|8.65|10.74|8.79|10.05|8.22|0
1645820700000|2022-02-25 20:25:00|10.55|8.64|10.44|8.54|10.63|8.69|10.3|8.43|0
1645821000000|2022-02-25 20:30:00|10.49|8.58|9.7|7.94|10.74|8.79|9.7|7.94|0
1645821300000|2022-02-25 20:35:00|9.69|7.93|9.86|8.07|9.89|8.09|9.4|7.69|0
1645821600000|2022-02-25 20:40:00|9.84|8.05|10.02|8.2|10.3|8.43|9.62|7.87|0
1645821900000|2022-02-25 20:45:00|9.97|8.16|9.92|8.12|10.32|8.44|9.84|8.05|0
1645822200000|2022-02-25 20:50:00|10.04|8.22|10.31|8.44|10.57|8.65|9.89|8.09|0
1645822500000|2022-02-25 20:55:00|10.23|8.37|10.48|8.58|10.57|8.65|10.15|8.3|0
1645822800000|2022-02-25 21:00:00|10.5|8.59|10.4|8.51|10.7|8.76|10.4|8.51|0
1645823100000|2022-02-25 21:05:00|10.41|8.52|10.55|8.63|10.62|8.69|10.38|8.49|0
1645823400000|2022-02-25 21:10:00|10.53|8.62|10.43|8.53|10.67|8.73|10.43|8.53|0
1646035500000|2022-02-28 08:05:00|10.91|8.93|10.66|8.72|10.97|8.98|10.66|8.72|0
1646035800000|2022-02-28 08:10:00|10.61|8.68|10.16|8.31|10.95|8.96|10.07|8.24|0
1646036100000|2022-02-28 08:15:00|10.22|8.36|10.27|8.4|10.63|8.69|10.22|8.36|0
1646036400000|2022-02-28 08:20:00|10.28|8.41|10.03|8.21|10.5|8.59|10.01|8.19|0
1646036700000|2022-02-28 08:25:00|10.05|8.22|10.29|8.42|10.31|8.43|10.02|8.2|0
1646037000000|2022-02-28 08:30:00|10.28|8.41|9.92|8.11|10.3|8.43|9.89|8.1|0
1646037300000|2022-02-28 08:35:00|9.94|8.13|9.85|8.06|10.05|8.22|9.6|7.86|0
1646037600000|2022-02-28 08:40:00|9.87|8.08|9.66|7.9|10.02|8.19|9.49|7.77|0
1646037900000|2022-02-28 08:45:00|9.62|7.87|9.71|7.95|9.82|8.03|9.48|7.75|0
1646038200000|2022-02-28 08:50:00|9.72|7.9|9.87|8.07|9.9|8.1|9.65|7.9|0
1646038500000|2022-02-28 08:55:00|9.86|8.11|9.93|8.12|10.01|8.19|9.78|8|0
1646038800000|2022-02-28 09:00:00|9.96|8.15|10.44|8.54|10.51|8.6|9.87|8.07|0
1646039100000|2022-02-28 09:05:00|10.42|8.53|11.08|9.07|11.12|9.1|10.25|8.39|0
1646039400000|2022-02-28 09:10:00|11.07|9.06|10.84|8.87|11.22|9.18|10.78|8.82|0
1646039700000|2022-02-28 09:15:00|10.81|8.85|10.94|8.95|10.94|8.95|10.58|8.65|0
1646040000000|2022-02-28 09:20:00|10.91|8.93|10.39|8.5|11.04|9.04|10.38|8.49|0
1646040300000|2022-02-28 09:25:00|10.42|8.53|10.25|8.38|10.51|8.6|10.11|8.27|0
1646040600000|2022-02-28 09:30:00|10.26|8.4|10.23|8.37|10.29|8.42|9.98|8.17|0
1646040900000|2022-02-28 09:35:00|10.26|8.4|10.3|8.43|10.33|8.45|10|8.18|0
1646041200000|2022-02-28 09:40:00|10.29|8.42|10.67|8.73|10.7|8.75|10.2|8.34|0
1646041500000|2022-02-28 09:45:00|10.66|8.71|10.72|8.77|10.87|8.89|10.62|8.69|0
1646041800000|2022-02-28 09:50:00|10.7|8.76|10.79|8.83|11.04|9.03|10.55|8.63|0
1646042100000|2022-02-28 09:55:00|10.78|8.82|10.72|8.77|10.99|8.99|10.57|8.65|0
1646042400000|2022-02-28 10:00:00|10.66|8.72|10.78|8.82|11|9|10.65|8.72|0
1646042700000|2022-02-28 10:05:00|10.76|8.8|10.82|8.85|11.17|9.14|10.7|8.76|0
1646043000000|2022-02-28 10:10:00|10.8|8.84|10.8|8.84|10.84|8.87|10.61|8.68|0
1646043300000|2022-02-28 10:15:00|10.78|8.82|10.78|8.82|10.92|8.94|10.73|8.78|0
1646043600000|2022-02-28 10:20:00|10.82|8.86|11|9|11.02|9.02|10.69|8.75|0
1646043900000|2022-02-28 10:25:00|11.02|9.02|10.59|8.66|11.02|9.02|10.55|8.63|0
1646044200000|2022-02-28 10:30:00|10.58|8.64|10.81|8.84|10.82|8.85|10.3|8.43|0
1646044500000|2022-02-28 10:35:00|10.79|8.83|12.06|9.87|12.06|9.87|10.68|8.74|0
1646044800000|2022-02-28 10:40:00|12.13|9.92|12.34|10.1|12.38|10.13|11.99|9.81|0
1646045100000|2022-02-28 10:45:00|12.37|10.12|12.83|10.5|12.94|10.59|12.32|10.08|0
1646045400000|2022-02-28 10:50:00|12.82|10.49|12.56|10.27|12.82|10.49|12.39|10.13|0
1646045700000|2022-02-28 10:55:00|12.55|10.39|12.66|10.35|12.71|10.4|12.28|10.04|0
1646046000000|2022-02-28 11:00:00|12.64|10.34|12.76|10.44|13.36|10.93|12.58|10.29|0
1646046300000|2022-02-28 11:05:00|12.8|10.47|12.75|10.43|12.89|10.55|12.62|10.32|0
1646046600000|2022-02-28 11:10:00|12.58|10.29|12.59|10.3|13.03|10.66|12.57|10.29|0
1646046900000|2022-02-28 11:15:00|12.6|10.31|12.16|9.95|12.61|10.32|12.16|9.95|0
1646047200000|2022-02-28 11:20:00|12.17|9.96|12.42|10.16|12.47|10.2|12.15|9.94|0
1646047500000|2022-02-28 11:25:00|12.4|10.14|12.17|9.96|12.5|10.22|12.07|9.87|0
1646047800000|2022-02-28 11:30:00|12.16|9.95|12.23|10|12.27|10.04|12.08|9.88|0
1646048100000|2022-02-28 11:35:00|12.2|9.98|12.4|10.15|12.56|10.27|12.06|9.87|0
1646048400000|2022-02-28 11:40:00|12.39|10.14|11.99|9.81|12.41|10.16|11.91|9.74|0
1646048700000|2022-02-28 11:45:00|11.97|9.79|11.9|9.73|12.09|9.89|11.79|9.64|0
1646049000000|2022-02-28 11:50:00|11.95|9.78|11.89|9.73|12.06|9.87|11.72|9.59|0
1646049300000|2022-02-28 11:55:00|11.9|9.72|12.12|9.92|12.41|10.15|11.85|9.7|0
1646049600000|2022-02-28 12:00:00|12.11|9.9|12.18|9.97|12.47|10.2|12.09|9.89|0
1646049900000|2022-02-28 12:05:00|12.23|9.96|12.41|10.15|12.45|10.19|12.19|9.96|0
1646050200000|2022-02-28 12:10:00|12.42|10.16|12.82|10.49|12.89|10.55|12.26|10.03|0
1646050500000|2022-02-28 12:15:00|12.8|10.47|13.04|10.67|13.05|10.68|12.57|10.28|0
1646050800000|2022-02-28 12:20:00|13.06|10.68|13.81|11.3|13.91|11.38|13.02|10.65|0
1646051100000|2022-02-28 12:25:00|13.8|11.29|11.88|9.72|13.85|11.33|11.87|9.71|0
1646051400000|2022-02-28 12:30:00|11.85|9.69|11.86|9.71|12.11|9.9|11.76|9.62|0
1646051700000|2022-02-28 12:35:00|11.84|9.68|11.79|9.65|11.94|9.77|11.62|9.5|0
1646052000000|2022-02-28 12:40:00|11.78|9.64|11.75|9.61|12.14|9.93|11.54|9.44|0
1646052300000|2022-02-28 12:45:00|11.76|9.63|11.91|9.75|11.97|9.79|11.55|9.45|0
1646052600000|2022-02-28 12:50:00|11.89|9.74|12.13|9.92|12.13|9.92|11.81|9.66|0
1646052900000|2022-02-28 12:55:00|12.16|9.95|10.75|8.79|12.16|9.95|10.42|8.52|0
1646053200000|2022-02-28 13:00:00|10.71|8.76|11.27|9.22|12.43|10.17|10.3|8.43|0
1646053500000|2022-02-28 13:05:00|11.32|9.26|11.33|9.27|11.44|9.36|11.14|9.11|0
1646053800000|2022-02-28 13:10:00|11.43|9.35|11.13|9.11|11.53|9.43|11.13|9.11|0
1646054100000|2022-02-28 13:15:00|11.14|9.07|11.27|9.22|11.36|9.29|11.09|9.07|0
1646054400000|2022-02-28 13:20:00|11.26|9.21|11.28|9.23|11.35|9.29|11.1|9.08|0
1646054700000|2022-02-28 13:25:00|11.25|9.2|11.42|9.35|11.44|9.36|11.16|9.13|0
1646055000000|2022-02-28 13:30:00|11.45|9.37|10.89|8.91|11.68|9.56|10.78|8.82|0
1646055300000|2022-02-28 13:35:00|10.88|8.9|10.58|8.65|10.93|8.94|10.58|8.65|0
1646055600000|2022-02-28 13:40:00|10.55|8.63|10.43|8.53|10.73|8.78|10.27|8.4|0
1646055900000|2022-02-28 13:45:00|10.49|8.58|10.86|8.89|10.86|8.89|10.45|8.55|0
1646056200000|2022-02-28 13:50:00|10.84|8.87|11.02|9.02|11.43|9.35|10.83|8.86|0
1646056500000|2022-02-28 13:55:00|11.04|9.03|10.52|8.61|11.08|9.07|10.47|8.57|0
1646056800000|2022-02-28 14:00:00|10.49|8.58|10.91|8.93|10.98|8.98|10.31|8.44|0
1646057100000|2022-02-28 14:05:00|10.92|8.95|11.08|9.06|11.08|9.06|10.85|8.87|0
1646057400000|2022-02-28 14:10:00|11.11|9.09|11.11|9.09|11.21|9.17|10.86|8.89|0
1646057700000|2022-02-28 14:15:00|11.16|9.13|11.17|9.14|11.45|9.37|11.1|9.08|0
1646058000000|2022-02-28 14:20:00|11.16|9.13|10.94|8.95|11.26|9.21|10.94|8.95|0
1646058300000|2022-02-28 14:25:00|10.96|8.97|10.99|8.99|11.28|9.23|10.94|8.95|0
1646058600000|2022-02-28 14:30:00|10.96|8.96|11.34|9.28|11.76|9.62|10.86|8.88|0
1646058900000|2022-02-28 14:35:00|11.36|9.29|12.04|9.85|12.39|10.14|11.36|9.29|0
1646059200000|2022-02-28 14:40:00|11.97|9.79|10.84|8.87|11.97|9.79|10.33|8.45|0
1646059500000|2022-02-28 14:45:00|10.79|8.82|10.93|8.95|11.32|9.26|10.55|8.64|0
1646059800000|2022-02-28 14:50:00|10.9|8.92|11.19|9.15|11.55|9.45|10.76|8.8|0
1646060100000|2022-02-28 14:55:00|11.15|9.13|11.44|9.36|11.6|9.49|10.97|8.97|0
1646060400000|2022-02-28 15:00:00|11.51|9.42|10.56|8.64|11.65|9.54|10.51|8.6|0
1646060700000|2022-02-28 15:05:00|10.65|8.72|10.38|8.49|10.82|8.85|10.14|8.29|0
1646061000000|2022-02-28 15:10:00|10.34|8.46|10.04|8.22|10.54|8.62|9.9|8.1|0
1646061300000|2022-02-28 15:15:00|10|8.18|9.79|8.01|10.13|8.29|9.66|7.9|0
1646061600000|2022-02-28 15:20:00|9.82|8.04|10.98|8.98|11.14|9.11|9.79|8.01|0
1646061900000|2022-02-28 15:25:00|10.95|8.96|10.39|8.5|11.38|9.31|10.39|8.5|0
1646062200000|2022-02-28 15:30:00|10.35|8.47|10.78|8.82|11.25|9.2|10.35|8.47|0
1646062500000|2022-02-28 15:35:00|10.77|8.81|11.69|9.56|11.78|9.63|10.76|8.8|0
1646062800000|2022-02-28 15:40:00|11.76|9.62|11.28|9.23|12.25|10.02|10.89|8.91|0
1646063100000|2022-02-28 15:45:00|11.26|9.21|10.94|8.95|11.43|9.35|10.92|8.94|0
1646063400000|2022-02-28 15:50:00|10.97|8.98|11.04|9.03|11.35|9.29|10.8|8.84|0
1646063700000|2022-02-28 15:55:00|11.06|9.05|10.89|8.91|11.65|9.53|10.58|8.66|0
1646064000000|2022-02-28 16:00:00|10.94|8.95|11.09|9.08|11.29|9.23|10.77|8.81|0
1646064300000|2022-02-28 16:05:00|11.08|9.06|10.9|8.92|11.09|9.08|10.73|8.78|0
1646064600000|2022-02-28 16:10:00|10.93|8.94|10.77|8.81|11.16|9.13|10.58|8.66|0
1646064900000|2022-02-28 16:15:00|10.79|8.83|11.34|9.27|11.56|9.46|10.77|8.81|0
1646065200000|2022-02-28 16:20:00|11.28|9.23|11.88|9.72|11.88|9.72|11.28|9.23|0
1646065500000|2022-02-28 16:25:00|11.86|9.7|11.13|9.11|12.42|10.16|11.12|9.1|0
1646065800000|2022-02-28 16:30:00|11.12|9.1|11.18|9.14|11.61|9.5|10.8|8.83|0
1646066100000|2022-02-28 16:35:00|11.23|9.19|11.08|9.07|11.37|9.3|11.02|9.01|0
1646066400000|2022-02-28 16:40:00|11.15|9.12|11.26|9.21|11.38|9.31|10.89|8.91|0
1646066700000|2022-02-28 16:45:00|11.28|9.23|11.16|9.13|11.29|9.24|10.57|8.65|0
1646067000000|2022-02-28 16:50:00|11.18|9.14|11.31|9.25|11.33|9.27|10.97|8.97|0
1646067300000|2022-02-28 16:55:00|11.32|9.26|11.75|9.61|11.86|9.7|11.32|9.26|0
1646067600000|2022-02-28 17:00:00|11.73|9.59|11.64|9.52|11.97|9.8|11.6|9.49|0
1646067900000|2022-02-28 17:05:00|11.67|9.55|10.49|8.58|11.69|9.56|10.44|8.54|0
1646068200000|2022-02-28 17:10:00|10.51|8.6|10.07|8.24|10.52|8.61|9.94|8.13|0
1646068500000|2022-02-28 17:15:00|10.08|8.25|10.16|8.31|10.21|8.35|9.8|8.02|0
1646068800000|2022-02-28 17:20:00|10.18|8.33|9.75|7.98|10.32|8.45|9.62|7.87|0
1646069100000|2022-02-28 17:25:00|9.76|8|9.95|8.14|10|8.18|9.76|8|0
1646069400000|2022-02-28 17:30:00|9.89|8.09|9.67|7.91|10.1|8.26|9.52|7.79|0
1646069700000|2022-02-28 17:35:00|9.7|7.94|9.33|7.64|9.76|7.99|9.33|7.64|0
1646070000000|2022-02-28 17:40:00|9.35|7.65|9.06|7.42|9.46|7.74|9.04|7.4|0
1646070300000|2022-02-28 17:45:00|9.02|7.38|9.18|7.51|9.18|7.51|8.78|7.18|0
1646070600000|2022-02-28 17:50:00|9.17|7.5|8.92|7.29|9.24|7.56|8.72|7.12|0
1646070900000|2022-02-28 17:55:00|8.94|7.32|9.84|8.05|9.84|8.05|8.75|7.15|0
1646071200000|2022-02-28 18:00:00|9.81|8.02|10.27|8.4|10.41|8.52|9.74|7.97|0
1646071500000|2022-02-28 18:05:00|10.33|8.45|11.65|9.53|11.67|9.55|10.18|8.33|0
1646071800000|2022-02-28 18:10:00|11.62|9.51|11.62|9.5|11.94|9.77|11.46|9.38|0
1646072100000|2022-02-28 18:15:00|11.65|9.53|10.74|8.79|11.69|9.56|10.64|8.71|0
1646072400000|2022-02-28 18:20:00|10.68|8.73|10.4|8.51|10.71|8.76|10.22|8.36|0
1646072700000|2022-02-28 18:25:00|10.36|8.48|12.08|9.88|12.28|10.04|10.29|8.42|0
1646073000000|2022-02-28 18:30:00|12.06|9.87|11.88|9.72|12.29|10.06|11.65|9.53|0
1646073300000|2022-02-28 18:35:00|11.86|9.71|12.18|9.97|12.27|10.04|11.65|9.53|0
1646073600000|2022-02-28 18:40:00|12.24|10.01|12.06|9.86|12.55|10.27|11.98|9.8|0
1646073900000|2022-02-28 18:45:00|12.09|9.89|12.25|10.03|12.25|10.03|11.67|9.55|0
1646074200000|2022-02-28 18:50:00|12.26|10.04|12.81|10.48|12.99|10.63|12.26|10.04|0
1646074500000|2022-02-28 18:55:00|12.72|10.4|12.65|10.35|12.89|10.54|12.36|10.11|0
1646074800000|2022-02-28 19:00:00|12.6|10.31|10.96|8.97|12.6|10.31|10.96|8.97|0
1646075100000|2022-02-28 19:05:00|11.05|9.04|10.32|8.44|11.12|9.1|10.3|8.43|0
1646075400000|2022-02-28 19:10:00|10.33|8.45|11.15|9.12|11.15|9.12|10.04|8.21|0
1646075700000|2022-02-28 19:15:00|11.11|9.09|11.44|9.36|11.51|9.42|10.8|8.83|0
1646076000000|2022-02-28 19:20:00|11.51|9.41|11.67|9.55|12.43|10.17|11.32|9.26|0
1646076300000|2022-02-28 19:25:00|11.74|9.6|11.86|9.7|12.14|9.93|11.66|9.54|0
1646076600000|2022-02-28 19:30:00|11.88|9.72|11.78|9.64|12.12|9.92|11.53|9.44|0
1646076900000|2022-02-28 19:35:00|11.83|9.68|11.87|9.71|12.46|10.2|11.72|9.59|0
1646077200000|2022-02-28 19:40:00|11.81|9.67|12.94|10.58|13.12|10.74|11.79|9.64|0
1646077500000|2022-02-28 19:45:00|12.9|10.55|12.55|10.27|13.01|10.65|12.39|10.13|0
1646077800000|2022-02-28 19:50:00|12.66|10.36|12.82|10.49|12.86|10.52|12.48|10.21|0
1646078100000|2022-02-28 19:55:00|12.81|10.48|12.43|10.17|13.33|10.91|12.34|10.09|0
1646078400000|2022-02-28 20:00:00|12.44|10.18|12.24|10.02|12.52|10.24|12.17|9.96|0
1646078700000|2022-02-28 20:05:00|12.23|10|12.31|10.07|12.42|10.17|11.57|9.46|0
1646079000000|2022-02-28 20:10:00|12.26|10.03|11.87|9.71|12.3|10.06|11.66|9.54|0
1646079300000|2022-02-28 20:15:00|12.03|9.84|12.37|10.12|12.57|10.28|11.8|9.65|0
1646079600000|2022-02-28 20:20:00|12.39|10.13|10.79|8.83|14.71|12.07|10.77|8.81|0
1646079900000|2022-02-28 20:25:00|10.77|8.81|10.64|8.7|11.06|9.05|10.52|8.61|0
1646080200000|2022-02-28 20:30:00|10.6|8.68|9.84|8.05|10.6|8.68|9.84|8.05|0
1646080500000|2022-02-28 20:35:00|9.85|8.06|11.31|9.25|11.42|9.35|9.43|7.72|0
1646080800000|2022-02-28 20:40:00|11.29|9.24|12.61|10.32|12.71|10.4|11.29|9.24|0
1646081100000|2022-02-28 20:45:00|12.6|10.31|11.92|9.75|13.59|11.12|11.46|9.38|0
1646081400000|2022-02-28 20:50:00|12.07|9.88|11.55|9.45|12.53|10.25|10.78|8.82|0
1646081700000|2022-02-28 20:55:00|11.59|9.48|11.93|9.76|12.24|10.02|11.43|9.35|0
1646082000000|2022-02-28 21:00:00|11.95|9.77|12.09|9.89|12.16|9.95|11.8|9.66|0
1646082300000|2022-02-28 21:05:00|12.04|9.85|11.76|9.62|12.19|9.97|11.66|9.54|0
1646082600000|2022-02-28 21:10:00|11.78|9.64|11.96|9.79|12.15|9.94|11.76|9.62|0
1646082900000|2022-02-28 21:15:00|12.04|9.85|12.15|9.94|12.2|9.98|12.04|9.85|0
1646083200000|2022-02-28 21:20:00|12.11|9.91|12.05|9.86|12.16|9.95|12.03|9.85|0
1646083500000|2022-02-28 21:25:00|12.08|9.88|12.08|9.88|12.11|9.91|11.98|9.8|0
1646083800000|2022-02-28 21:30:00|12.07|9.89|12.11|9.91|12.2|9.98|12.07|9.88|0
1646084100000|2022-02-28 21:35:00|12.09|9.9|12.2|9.98|12.2|9.98|12.09|9.89|0
1646084400000|2022-02-28 21:40:00|12.18|9.96|12.16|9.95|12.19|9.97|12.14|9.93|0
1646084700000|2022-02-28 21:45:00|12.14|9.93|12.14|9.93|12.18|9.96|12.14|9.93|0
1646085000000|2022-02-28 21:50:00|12.16|9.95|12.18|9.96|12.23|10.01|12.14|9.93|0
1646085300000|2022-02-28 21:55:00|12.16|9.95|12.15|9.94|12.17|9.95|12.14|9.93|0
1646085600000|2022-02-28 22:00:00|12.14|9.93|12.11|9.91|12.14|9.93|12.07|9.88|0
1646085900000|2022-02-28 22:05:00|12.12|9.88|12.07|9.88|12.12|9.92|12.06|9.87|0
1646086200000|2022-02-28 22:10:00|12.04|9.85|12.05|9.86|12.06|9.87|12.02|9.84|0
1646086500000|2022-02-28 22:15:00|12.06|9.87|12.07|9.87|12.07|9.87|12.06|9.87|0
1646086800000|2022-02-28 22:20:00|12.06|9.89|12.05|9.86|12.09|9.89|12.04|9.85|0
1646087100000|2022-02-28 22:25:00|12.04|9.85|12.05|9.86|12.06|9.87|12.02|9.84|0
1646087400000|2022-02-28 22:30:00|12.02|9.84|12.01|9.83|12.04|9.85|12|9.82|0
1646087700000|2022-02-28 22:35:00|12.02|9.81|12|9.82|12.03|9.84|11.99|9.81|0
1646088000000|2022-02-28 22:40:00|12.01|9.81|11.95|9.78|12.01|9.82|11.95|9.78|0
1646088300000|2022-02-28 22:45:00|11.97|9.79|12|9.82|12|9.82|11.96|9.79|0
1646088600000|2022-02-28 22:50:00|11.99|9.81|11.94|9.77|12.04|9.85|11.92|9.76|0
1646088900000|2022-02-28 22:55:00|11.95|9.78|11.96|9.79|11.96|9.79|11.95|9.77|0
1646089200000|2022-02-28 23:00:00|12.04|9.85|12.17|9.96|12.18|9.97|11.88|9.72|0
1646089500000|2022-02-28 23:05:00|12.2|9.98|12.16|9.95|12.29|10.06|12.15|9.94|0
1646089800000|2022-02-28 23:10:00|12.19|9.97|12.02|9.84|12.19|9.97|11.91|9.75|0
1646090100000|2022-02-28 23:15:00|12.01|9.83|12.07|9.87|12.26|10.03|12|9.82|0
1646090400000|2022-02-28 23:20:00|12.04|9.85|12.37|10.12|12.42|10.16|12|9.82|0
1646090700000|2022-02-28 23:25:00|12.35|10.1|12.25|10.03|12.4|10.15|12.19|9.97|0
1646091000000|2022-02-28 23:30:00|12.27|10.04|12.55|10.27|12.63|10.33|12.22|10|0
1646091300000|2022-02-28 23:35:00|12.57|10.29|12.7|10.39|12.81|10.48|12.57|10.29|0
1646091600000|2022-02-28 23:40:00|12.69|10.38|12.58|10.29|12.71|10.4|12.52|10.25|0
1646091900000|2022-02-28 23:45:00|12.59|10.3|12.58|10.29|12.65|10.35|12.47|10.2|0
1646092200000|2022-02-28 23:50:00|12.61|10.32|12.93|10.58|13.01|10.65|12.61|10.32|0
1646092500000|2022-02-28 23:55:00|12.92|10.57|12.66|10.36|12.97|10.61|12.66|10.36|0
1646092800000|2022-03-01 00:00:00|12.68|10.38|12.68|10.38|12.9|10.55|12.68|10.38|0
1646093100000|2022-03-01 00:05:00|12.67|10.37|12.26|10.03|12.67|10.37|12.26|10.03|0
1646093400000|2022-03-01 00:10:00|12.29|10.06|12.51|10.23|12.55|10.27|12.28|10.05|0
1646093700000|2022-03-01 00:15:00|12.53|10.25|12.66|10.36|12.78|10.45|12.51|10.23|0
1646094000000|2022-03-01 00:20:00|12.64|10.34|12.49|10.22|12.69|10.38|12.4|10.15|0
1646094300000|2022-03-01 00:25:00|12.5|10.2|12.62|10.33|12.63|10.33|12.46|10.19|0
1646094600000|2022-03-01 00:30:00|12.61|10.32|12.42|10.16|12.68|10.37|12.37|10.12|0
1646094900000|2022-03-01 00:35:00|12.44|10.18|12.35|10.11|12.5|10.23|12.3|10.06|0
1646095200000|2022-03-01 00:40:00|12.37|10.12|12.26|10.03|12.52|10.25|12.2|9.98|0
1646095500000|2022-03-01 00:45:00|12.27|10.04|11.63|9.51|12.29|10.05|11.56|9.46|0
1646095800000|2022-03-01 00:50:00|11.62|9.53|11.91|9.74|11.98|9.8|11.62|9.52|0
1646096100000|2022-03-01 00:55:00|11.92|9.76|12.05|9.86|12.13|9.92|11.9|9.73|0
1646096400000|2022-03-01 01:00:00|12.07|9.88|12.02|9.84|12.18|9.97|11.82|9.67|0
1646096700000|2022-03-01 01:05:00|12.03|9.85|12.25|10.03|12.35|10.1|11.96|9.78|0
1646097000000|2022-03-01 01:10:00|12.24|10.02|12.25|10.03|12.29|10.06|12.18|9.96|0
1646097300000|2022-03-01 01:15:00|12.27|10.04|12.17|9.96|12.27|10.04|12.03|9.84|0
1646097600000|2022-03-01 01:20:00|12.12|9.92|12.31|10.07|12.38|10.13|12.12|9.92|0
1646097900000|2022-03-01 01:25:00|12.33|10.08|12.74|10.42|12.75|10.43|12.29|10.05|0
1646098200000|2022-03-01 01:30:00|12.75|10.43|12.92|10.57|12.96|10.6|12.73|10.41|0
1646098500000|2022-03-01 01:35:00|12.94|10.59|12.88|10.54|12.94|10.59|12.75|10.43|0
1646098800000|2022-03-01 01:40:00|12.85|10.52|12.82|10.49|12.9|10.56|12.73|10.41|0
1646099100000|2022-03-01 01:45:00|12.86|10.52|12.34|10.09|12.86|10.52|12.31|10.07|0
1646099400000|2022-03-01 01:50:00|12.37|10.12|12.42|10.16|12.5|10.22|12.3|10.06|0
1646099700000|2022-03-01 01:55:00|12.43|10.17|12.2|9.98|12.46|10.19|12.2|9.98|0
1646100000000|2022-03-01 02:00:00|12.21|9.99|12.38|10.13|12.38|10.13|12.14|9.93|0
1646100300000|2022-03-01 02:05:00|12.37|10.12|12.31|10.07|12.42|10.16|12.3|10.06|0
1646100600000|2022-03-01 02:10:00|12.3|10.06|11.95|9.78|12.3|10.06|11.9|9.74|0
1646100900000|2022-03-01 02:15:00|11.94|9.77|12.07|9.88|12.13|9.92|11.94|9.77|0
1646101200000|2022-03-01 02:20:00|12.08|9.89|12.1|9.9|12.16|9.95|12.04|9.85|0
1646101500000|2022-03-01 02:25:00|12.11|9.91|11.96|9.79|12.15|9.94|11.9|9.73|0
1646101800000|2022-03-01 02:30:00|11.97|9.82|11.9|9.73|12.1|9.9|11.9|9.73|0
1646102100000|2022-03-01 02:35:00|11.92|9.75|11.82|9.67|12.02|9.84|11.82|9.67|0
1646102400000|2022-03-01 02:40:00|11.81|9.66|11.95|9.78|11.96|9.78|11.66|9.54|0
1646102700000|2022-03-01 02:45:00|11.96|9.81|11.98|9.8|12.04|9.85|11.94|9.77|0
1646103000000|2022-03-01 02:50:00|11.97|9.79|12.22|10|12.26|10.03|11.93|9.76|0
1646103300000|2022-03-01 02:55:00|12.23|10.01|12.24|10.02|12.26|10.03|12.16|9.95|0
1646103600000|2022-03-01 03:00:00|12.26|10.03|12.26|10.03|12.26|10.03|12.19|9.97|0
1646103900000|2022-03-01 03:05:00|12.25|10.02|12.04|9.85|12.26|10.03|11.93|9.76|0
1646104200000|2022-03-01 03:10:00|11.99|9.81|12.02|9.83|12.15|9.94|11.96|9.79|0
1646104500000|2022-03-01 03:15:00|12.04|9.85|12.07|9.88|12.13|9.92|12.03|9.84|0
1646104800000|2022-03-01 03:20:00|12.06|9.87|12.05|9.86|12.09|9.89|11.96|9.79|0
1646105100000|2022-03-01 03:25:00|12.06|9.87|12.11|9.91|12.13|9.92|12|9.82|0
1646105400000|2022-03-01 03:30:00|12.12|9.94|12.09|9.89|12.2|9.98|12.05|9.86|0
1646105700000|2022-03-01 03:35:00|12.08|9.88|12.22|10|12.23|10.01|12.07|9.87|0
1646106000000|2022-03-01 03:40:00|12.23|10.01|11.96|9.78|12.27|10.04|11.92|9.75|0
1646106300000|2022-03-01 03:45:00|11.97|9.79|12.08|9.89|12.11|9.91|11.93|9.76|0
1646106600000|2022-03-01 03:50:00|12.09|9.9|12.1|9.9|12.12|9.92|12.03|9.84|0
1646106900000|2022-03-01 03:55:00|12.09|9.89|12.06|9.87|12.1|9.9|12.05|9.86|0
1646107200000|2022-03-01 04:00:00|12.08|9.89|12.07|9.88|12.17|9.95|12.05|9.86|0
1646107500000|2022-03-01 04:05:00|12.08|9.89|12.15|9.94|12.21|9.99|12.03|9.84|0
1646107800000|2022-03-01 04:10:00|12.17|9.96|12.15|9.94|12.24|10.01|12.04|9.85|0
1646108100000|2022-03-01 04:15:00|12.14|9.93|11.95|9.78|12.16|9.95|11.95|9.78|0
1646108400000|2022-03-01 04:20:00|11.94|9.77|12.16|9.95|12.2|9.98|11.93|9.76|0
1646108700000|2022-03-01 04:25:00|12.17|9.96|12.17|9.96|12.24|10.02|12.11|9.91|0
1646109000000|2022-03-01 04:30:00|12.16|9.95|12.22|10|12.22|10|12.12|9.92|0
1646109300000|2022-03-01 04:35:00|12.21|9.99|12.17|9.96|12.22|10|12.13|9.93|0
1646109600000|2022-03-01 04:40:00|12.15|9.94|12.21|9.99|12.22|10|12.08|9.88|0
1646109900000|2022-03-01 04:45:00|12.22|10|12.4|10.14|12.47|10.2|12.2|9.98|0
1646110200000|2022-03-01 04:50:00|12.41|10.15|12.35|10.11|12.47|10.21|12.34|10.1|0
1646110500000|2022-03-01 04:55:00|12.34|10.1|12.43|10.17|12.44|10.18|12.3|10.07|0
1646110800000|2022-03-01 05:00:00|12.39|10.14|12.33|10.09|12.44|10.18|12.3|10.07|0
1646111100000|2022-03-01 05:05:00|12.35|10.1|12.29|10.06|12.38|10.13|12.27|10.04|0
1646111400000|2022-03-01 05:10:00|12.27|10.04|11.98|9.8|12.27|10.04|11.96|9.79|0
1646111700000|2022-03-01 05:15:00|11.97|9.79|11.78|9.64|12|9.82|11.74|9.61|0
1646112000000|2022-03-01 05:20:00|11.81|9.67|11.89|9.72|11.94|9.77|11.76|9.62|0
1646112300000|2022-03-01 05:25:00|11.88|9.71|12.04|9.85|12.07|9.87|11.76|9.62|0
1646112600000|2022-03-01 05:30:00|12.02|9.84|12.08|9.89|12.17|9.96|11.96|9.78|0
1646112900000|2022-03-01 05:35:00|12.11|9.91|12.16|9.95|12.25|10.02|12.1|9.9|0
1646113200000|2022-03-01 05:40:00|12.12|9.92|12.31|10.07|12.32|10.08|12.1|9.9|0
1646113500000|2022-03-01 05:45:00|12.3|10.08|12.14|9.93|12.32|10.08|12.12|9.92|0
1646113800000|2022-03-01 05:50:00|12.13|9.92|12.14|9.93|12.19|9.98|12.06|9.87|0
1646114100000|2022-03-01 05:55:00|12.15|9.94|12.25|10.02|12.34|10.1|12.15|9.94|0
1646114400000|2022-03-01 06:00:00|12.24|10.01|12.41|10.16|12.41|10.16|12.22|10|0
1646114700000|2022-03-01 06:05:00|12.39|10.14|12.53|10.25|12.58|10.3|12.34|10.1|0
1646115000000|2022-03-01 06:10:00|12.52|10.24|12.42|10.16|12.52|10.24|12.28|10.05|0
1646115300000|2022-03-01 06:15:00|12.43|10.17|12.51|10.23|12.63|10.33|12.36|10.12|0
1646115600000|2022-03-01 06:20:00|12.57|10.29|12.71|10.4|12.71|10.4|12.48|10.21|0
1646115900000|2022-03-01 06:25:00|12.73|10.42|12.94|10.59|12.98|10.62|12.59|10.3|0
1646116200000|2022-03-01 06:30:00|12.95|10.6|13.02|10.65|13.06|10.69|12.94|10.59|0
1646116500000|2022-03-01 06:35:00|13.09|10.71|13.02|10.65|13.12|10.73|12.92|10.57|0
1646116800000|2022-03-01 06:40:00|13.04|10.67|13.06|10.68|13.2|10.8|13.04|10.67|0
1646117100000|2022-03-01 06:45:00|13.07|10.69|12.99|10.63|13.18|10.78|12.88|10.54|0
1646117400000|2022-03-01 06:50:00|13|10.64|12.93|10.58|13.14|10.75|12.88|10.54|0
1646117700000|2022-03-01 06:55:00|12.92|10.57|13.12|10.73|13.15|10.76|12.88|10.54|0
1646118000000|2022-03-01 07:00:00|13.06|10.68|13.18|10.79|13.32|10.9|12.98|10.62|0
1646118300000|2022-03-01 07:05:00|13.17|10.78|14.44|11.82|14.66|11.99|13.15|10.76|0
1646118600000|2022-03-01 07:10:00|14.47|11.84|14.03|11.48|14.53|11.89|14.01|11.46|0
1646118900000|2022-03-01 07:15:00|14.05|11.5|14.17|11.59|14.34|11.73|14.05|11.5|0
1646119200000|2022-03-01 07:20:00|14.16|11.58|14.18|11.6|14.34|11.73|14.08|11.52|0
1646119500000|2022-03-01 07:25:00|14.17|11.59|13.56|11.1|14.99|12.26|13.1|10.72|0
1646119800000|2022-03-01 07:30:00|13.55|11.09|13.41|10.97|13.57|11.1|13.24|10.83|0
1646120100000|2022-03-01 07:35:00|13.43|10.99|13.47|11.02|13.47|11.02|13.24|10.83|0
1646120400000|2022-03-01 07:40:00|13.48|11.03|13.49|11.03|13.59|11.12|13.43|10.99|0
1646120700000|2022-03-01 07:45:00|13.5|11.04|13.17|10.77|13.5|11.04|13.15|10.76|0
1646121000000|2022-03-01 07:50:00|13.22|10.82|13|10.64|13.4|10.96|13|10.64|0
1646121300000|2022-03-01 07:55:00|13.02|10.65|13.18|10.78|13.19|10.79|12.84|10.51|0
1646121600000|2022-03-01 08:00:00|13.2|10.8|13.48|11.03|13.48|11.03|12.86|10.52|0
1646121900000|2022-03-01 08:05:00|13.5|11.04|13.8|11.29|13.99|11.45|13.5|11.04|0
1646122200000|2022-03-01 08:10:00|13.72|11.23|13.36|10.93|13.81|11.3|13.29|10.88|0
1646122500000|2022-03-01 08:15:00|13.33|10.91|13.24|10.84|13.35|10.93|13.06|10.68|0
1646122800000|2022-03-01 08:20:00|13.25|10.86|12.4|10.14|13.45|11.01|12.23|10.01|0
1646123100000|2022-03-01 08:25:00|12.36|10.11|13.15|10.76|13.2|10.8|12.29|10.05|0
1646123400000|2022-03-01 08:30:00|13.18|10.78|13.41|10.97|13.41|10.97|12.95|10.6|0
1646123700000|2022-03-01 08:35:00|13.38|10.95|13.03|10.66|13.54|11.08|12.86|10.52|0
1646124000000|2022-03-01 08:40:00|12.99|10.63|12.82|10.49|13.25|10.84|12.72|10.4|0
1646124300000|2022-03-01 08:45:00|12.8|10.47|12.28|10.05|13|10.63|12.26|10.03|0
1646124600000|2022-03-01 08:50:00|12.3|10.06|12.3|10.06|12.44|10.18|12.04|9.85|0
1646124900000|2022-03-01 08:55:00|12.24|10.02|12.54|10.26|12.62|10.32|12.16|9.95|0
1646125200000|2022-03-01 09:00:00|12.5|10.23|12.65|10.35|12.78|10.45|12.41|10.15|0
1646125500000|2022-03-01 09:05:00|12.68|10.38|11.96|9.79|12.69|10.38|11.75|9.61|0
1646125800000|2022-03-01 09:10:00|11.98|9.8|11.73|9.6|11.98|9.8|11.67|9.55|0
1646126100000|2022-03-01 09:15:00|11.71|9.58|11.76|9.62|12.03|9.85|11.66|9.54|0
1646126400000|2022-03-01 09:20:00|11.74|9.61|11.46|9.38|11.89|9.73|11.33|9.27|0
1646126700000|2022-03-01 09:25:00|11.41|9.33|12.3|10.06|12.32|10.08|10.92|8.93|0
1646127000000|2022-03-01 09:30:00|12.26|10.03|12.34|10.1|12.58|10.29|12.1|9.9|0
1646127300000|2022-03-01 09:35:00|12.32|10.08|12.25|10.02|12.44|10.18|12.1|9.9|0
1646127600000|2022-03-01 09:40:00|12.35|10.1|11.77|9.63|12.35|10.1|11.71|9.58|0
1646127900000|2022-03-01 09:45:00|11.76|9.62|12|9.82|12.1|9.9|11.72|9.59|0
1646128200000|2022-03-01 09:50:00|12.03|9.84|11.58|9.47|12.04|9.85|11.44|9.36|0
1646128500000|2022-03-01 09:55:00|11.56|9.46|11.63|9.52|11.74|9.6|11.44|9.36|0
1646128800000|2022-03-01 10:00:00|11.61|9.5|11.4|9.33|11.72|9.59|11.23|9.19|0
1646129100000|2022-03-01 10:05:00|11.41|9.34|11.15|9.12|11.44|9.36|11.03|9.02|0
1646129400000|2022-03-01 10:10:00|11.13|9.11|11.25|9.2|11.29|9.24|11.01|9.01|0
1646129700000|2022-03-01 10:15:00|11.26|9.21|12.57|10.28|12.62|10.33|11.23|9.19|0
1646130000000|2022-03-01 10:20:00|12.55|10.27|12.15|9.94|12.57|10.28|12.07|9.87|0
1646130300000|2022-03-01 10:25:00|12.13|9.92|11.98|9.8|12.2|9.98|11.88|9.72|0
1646130600000|2022-03-01 10:30:00|11.95|9.78|11.77|9.63|11.98|9.8|11.44|9.36|0
1646130900000|2022-03-01 10:35:00|11.72|9.59|11.56|9.46|11.78|9.64|11.38|9.31|0
1646131200000|2022-03-01 10:40:00|11.57|9.47|12.23|10.01|12.25|10.03|11.54|9.44|0
1646131500000|2022-03-01 10:45:00|12.2|9.98|12.49|10.22|13.13|10.74|11.91|9.75|0
1646131800000|2022-03-01 10:50:00|12.47|10.21|12.32|10.08|12.49|10.22|12.13|9.92|0
1646132100000|2022-03-01 10:55:00|12.31|10.07|12.37|10.12|12.38|10.13|12.12|9.92|0
1646132400000|2022-03-01 11:00:00|12.33|10.09|12.06|9.86|12.33|10.09|11.99|9.81|0
1646132700000|2022-03-01 11:05:00|12.07|9.88|11.92|9.75|12.18|9.97|11.92|9.75|0
1646133000000|2022-03-01 11:10:00|11.91|9.8|11.89|9.73|11.99|9.81|11.59|9.48|0
1646133300000|2022-03-01 11:15:00|11.86|9.7|12.01|9.82|12.13|9.92|11.75|9.61|0
1646133600000|2022-03-01 11:20:00|12.04|9.85|12.12|9.91|12.4|10.14|11.98|9.8|0
1646133900000|2022-03-01 11:25:00|12.11|9.92|12.05|9.86|12.4|10.14|12.04|9.85|0
1646134200000|2022-03-01 11:30:00|12.07|9.88|12.36|10.11|12.53|10.25|11.94|9.77|0
1646134500000|2022-03-01 11:35:00|12.34|10.1|12.14|9.93|12.36|10.11|12.07|9.87|0
1646134800000|2022-03-01 11:40:00|12.13|9.92|11.68|9.55|12.23|10.01|11.64|9.52|0
1646135100000|2022-03-01 11:45:00|11.7|9.57|11.38|9.31|11.82|9.67|11.37|9.3|0
1646135400000|2022-03-01 11:50:00|11.4|9.33|10.97|8.98|11.5|9.41|10.88|8.9|0
1646135700000|2022-03-01 11:55:00|10.99|8.99|12.12|9.92|12.13|9.92|10.71|8.76|0
1646136000000|2022-03-01 12:00:00|12.17|9.96|12.59|10.3|12.59|10.3|12.1|9.9|0
1646136300000|2022-03-01 12:05:00|12.62|10.32|12.41|10.15|12.79|10.47|12.29|10.06|0
1646136600000|2022-03-01 12:10:00|12.4|10.18|12.04|9.85|12.45|10.18|11.97|9.79|0
1646136900000|2022-03-01 12:15:00|12.02|9.84|11.62|9.5|12.02|9.84|11.62|9.5|0
1646137200000|2022-03-01 12:20:00|11.63|9.52|12.18|9.97|12.24|10.02|11.63|9.52|0
1646137500000|2022-03-01 12:25:00|12.11|9.91|12.73|10.42|12.77|10.45|11.9|9.74|0
1646137800000|2022-03-01 12:30:00|12.67|10.37|12.58|10.29|12.67|10.37|12.36|10.11|0
1646138100000|2022-03-01 12:35:00|12.53|10.25|12.09|9.89|12.53|10.25|12.07|9.88|0
1646138400000|2022-03-01 12:40:00|12.06|9.87|11.84|9.69|12.09|9.89|11.68|9.56|0
1646138700000|2022-03-01 12:45:00|11.86|9.7|12.07|9.87|12.09|9.89|11.72|9.59|0
1646139000000|2022-03-01 12:50:00|12.06|9.88|11.77|9.63|12.16|9.95|11.73|9.6|0
1646139300000|2022-03-01 12:55:00|11.78|9.64|12.05|9.86|12.14|9.93|11.64|9.53|0
1646139600000|2022-03-01 13:00:00|11.98|9.8|11.76|9.63|12.07|9.87|11.57|9.47|0
1646139900000|2022-03-01 13:05:00|11.78|9.64|11.9|9.73|11.97|9.79|11.61|9.5|0
1646140200000|2022-03-01 13:10:00|11.85|9.7|12.54|10.26|12.58|10.29|11.78|9.64|0
1646140500000|2022-03-01 13:15:00|12.51|10.24|12.74|10.43|12.89|10.55|12.45|10.19|0
1646140800000|2022-03-01 13:20:00|12.71|10.4|12.21|9.99|12.71|10.4|12.04|9.85|0
1646141100000|2022-03-01 13:25:00|12.24|10.02|13.15|10.76|13.22|10.82|12.2|9.98|0
1646141400000|2022-03-01 13:30:00|13.17|10.78|12.44|10.18|13.25|10.84|12.06|9.87|0
1646141700000|2022-03-01 13:35:00|12.48|10.21|11.85|9.7|12.48|10.21|11.85|9.7|0
1646142000000|2022-03-01 13:40:00|11.87|9.71|12.17|9.96|12.18|9.96|11.87|9.71|0
1646142300000|2022-03-01 13:45:00|12.2|9.99|12.36|10.11|12.36|10.11|11.92|9.75|0
1646142600000|2022-03-01 13:50:00|12.34|10.1|12.04|9.85|12.47|10.2|11.68|9.55|0
1646142900000|2022-03-01 13:55:00|12.03|9.84|11.64|9.52|12.16|9.95|11.64|9.52|0
1646143200000|2022-03-01 14:00:00|11.67|9.55|11.41|9.33|11.75|9.61|11.36|9.29|0
1646143500000|2022-03-01 14:05:00|11.43|9.35|11.46|9.38|11.67|9.55|11.41|9.33|0
1646143800000|2022-03-01 14:10:00|11.5|9.41|11.68|9.56|11.73|9.6|11.34|9.28|0
1646144100000|2022-03-01 14:15:00|11.71|9.58|11.61|9.5|11.9|9.74|11.61|9.5|0
1646144400000|2022-03-01 14:20:00|11.64|9.53|11.79|9.64|11.88|9.72|11.61|9.5|0
1646144700000|2022-03-01 14:25:00|11.8|9.66|11.62|9.51|12.2|9.98|11.62|9.51|0
1646145000000|2022-03-01 14:30:00|11.64|9.53|12.46|10.2|12.46|10.2|11.64|9.53|0
1646145300000|2022-03-01 14:35:00|12.56|10.27|12.82|10.49|13.18|10.78|12.46|10.2|0
1646145600000|2022-03-01 14:40:00|12.87|10.53|12.57|10.28|13.02|10.65|12.4|10.15|0
1646145900000|2022-03-01 14:45:00|12.79|10.46|13.06|10.69|13.07|10.7|12.2|9.98|0
1646146200000|2022-03-01 14:50:00|13.16|10.77|11.92|9.76|13.16|10.77|11.6|9.49|0
1646146500000|2022-03-01 14:55:00|12.03|9.84|11.81|9.66|12.32|10.08|11.64|9.52|0
1646146800000|2022-03-01 15:00:00|12.06|9.87|11.76|9.62|12.8|10.47|11.33|9.27|0
1646147100000|2022-03-01 15:05:00|11.74|9.61|11.48|9.39|12.12|9.92|11.38|9.31|0
1646147400000|2022-03-01 15:10:00|11.41|9.33|11.16|9.13|11.41|9.33|10.9|8.92|0
1646147700000|2022-03-01 15:15:00|11.17|9.14|12.09|9.89|12.36|10.11|11.12|9.09|0
1646148000000|2022-03-01 15:20:00|12.13|9.92|12.33|10.09|12.7|10.39|11.87|9.71|0
1646148300000|2022-03-01 15:25:00|12.37|10.12|12.34|10.1|12.67|10.37|11.95|9.78|0
1646148600000|2022-03-01 15:30:00|12.45|10.18|11.9|9.74|12.72|10.4|11.86|9.71|0
1646148900000|2022-03-01 15:35:00|12.03|9.84|11.76|9.62|12.24|10.02|11.76|9.62|0
1646149200000|2022-03-01 15:40:00|11.67|9.55|12.14|9.93|12.58|10.29|11.17|9.14|0
1646149500000|2022-03-01 15:45:00|12.1|9.9|12.41|10.15|12.48|10.21|11.96|9.79|0
1646149800000|2022-03-01 15:50:00|12.43|10.17|12.66|10.36|12.82|10.49|12.26|10.03|0
1646150100000|2022-03-01 15:55:00|12.63|10.33|12.23|10.01|12.63|10.33|12.08|9.89|0
1646150400000|2022-03-01 16:00:00|12.08|10|13.25|10.84|13.44|11|12.07|9.88|0
1646150700000|2022-03-01 16:05:00|13.23|10.82|12.85|10.51|13.34|10.92|12.74|10.42|0
1646151000000|2022-03-01 16:10:00|12.97|10.61|13.52|11.06|13.52|11.06|12.83|10.5|0
1646151300000|2022-03-01 16:15:00|13.49|11.03|12.77|10.45|13.61|11.14|12.73|10.41|0
1646151600000|2022-03-01 16:20:00|12.79|10.47|12.52|10.25|13.41|10.97|12.43|10.17|0
1646151900000|2022-03-01 16:25:00|12.47|10.2|12.04|9.85|12.54|10.26|11.84|9.69|0
1646152200000|2022-03-01 16:30:00|12.09|9.89|12.53|10.25|12.95|10.59|11.62|9.51|0
1646152500000|2022-03-01 16:35:00|12.51|10.23|12.35|10.1|12.65|10.35|12.26|10.03|0
1646152800000|2022-03-01 16:40:00|12.47|10.2|12.36|10.12|12.66|10.36|12.15|9.94|0
1646153100000|2022-03-01 16:45:00|12.4|10.15|11.73|9.6|12.4|10.15|11.43|9.35|0
1646153400000|2022-03-01 16:50:00|11.79|9.64|12.82|10.49|13.12|10.73|11.7|9.57|0
1646153700000|2022-03-01 16:55:00|12.84|10.5|12.7|10.39|12.84|10.5|12.35|10.11|0
1646154000000|2022-03-01 17:00:00|12.59|10.3|11.93|9.76|12.81|10.48|11.9|9.74|0
1646154300000|2022-03-01 17:05:00|11.95|9.78|11.74|9.61|12.18|9.96|11.69|9.57|0
1646154600000|2022-03-01 17:10:00|11.73|9.6|12.91|10.56|12.93|10.58|11.43|9.35|0
1646154900000|2022-03-01 17:15:00|12.93|10.58|12.38|10.13|13.19|10.79|12.33|10.08|0
1646155200000|2022-03-01 17:20:00|12.43|10.17|12.17|9.95|12.46|10.19|11.96|9.78|0
1646155500000|2022-03-01 17:25:00|12.14|9.93|12.71|10.4|12.85|10.51|12.11|9.91|0
1646155800000|2022-03-01 17:30:00|12.7|10.39|12.87|10.53|13.12|10.74|12.45|10.19|0
1646156100000|2022-03-01 17:35:00|12.86|10.52|11.94|9.77|12.96|10.6|11.88|9.72|0
1646156400000|2022-03-01 17:40:00|11.95|9.78|12.48|10.21|12.48|10.21|11.95|9.78|0
1646156700000|2022-03-01 17:45:00|12.51|10.24|12.66|10.36|12.89|10.55|12.16|9.95|0
1646157000000|2022-03-01 17:50:00|12.68|10.38|12.62|10.33|12.92|10.57|12.42|10.16|0
1646157300000|2022-03-01 17:55:00|12.6|10.31|12.76|10.44|12.87|10.53|12.35|10.1|0
1646157600000|2022-03-01 18:00:00|12.71|10.4|12.8|10.47|13.17|10.78|12.55|10.27|0
1646157900000|2022-03-01 18:05:00|12.74|10.43|12.33|10.09|12.85|10.52|12.08|9.89|0
1646158200000|2022-03-01 18:10:00|12.36|10.11|11.7|9.57|12.38|10.13|11.56|9.46|0
1646158500000|2022-03-01 18:15:00|11.71|9.58|11.86|9.71|12.07|9.88|11.48|9.4|0
1646158800000|2022-03-01 18:20:00|11.84|9.69|11.56|9.45|12.09|9.89|11.56|9.45|0
1646159100000|2022-03-01 18:25:00|11.51|9.41|11.86|9.7|12.08|9.89|11.03|9.02|0
1646159400000|2022-03-01 18:30:00|11.88|9.72|12.01|9.83|12.28|10.05|11.78|9.64|0
1646159700000|2022-03-01 18:35:00|11.91|9.75|12.82|10.49|12.84|10.51|11.91|9.75|0
1646160000000|2022-03-01 18:40:00|12.79|10.46|12.56|10.27|12.88|10.54|12.41|10.15|0
1646160300000|2022-03-01 18:45:00|12.54|10.26|12.43|10.17|13|10.63|12.19|9.97|0
1646160600000|2022-03-01 18:50:00|12.44|10.18|13.12|10.74|13.32|10.9|12.44|10.18|0
1646160900000|2022-03-01 18:55:00|13.11|10.72|11.87|9.71|13.43|10.99|11.78|9.64|0
1646161200000|2022-03-01 19:00:00|11.89|9.73|12.4|10.14|12.5|10.23|11.42|9.34|0
1646161500000|2022-03-01 19:05:00|12.39|10.12|12.24|10.02|12.65|10.35|12.17|9.96|0
1646161800000|2022-03-01 19:10:00|12.29|10.06|12.15|9.94|12.35|10.1|11.91|9.75|0
1646162100000|2022-03-01 19:15:00|12.16|9.95|12.63|10.33|12.7|10.39|11.75|9.61|0
1646162400000|2022-03-01 19:20:00|12.68|10.37|13|10.64|13.45|11|12.52|10.24|0
1646162700000|2022-03-01 19:25:00|13.02|10.65|13.13|10.74|13.26|10.85|12.86|10.52|0
1646163000000|2022-03-01 19:30:00|13.08|10.7|12.93|10.58|13.19|10.79|12.75|10.43|0
1646163300000|2022-03-01 19:35:00|12.91|10.56|13.67|11.19|13.7|11.21|12.87|10.53|0
1646163600000|2022-03-01 19:40:00|13.62|11.14|13.75|11.25|13.83|11.31|13.44|11|0
1646163900000|2022-03-01 19:45:00|13.69|11.2|13.16|10.77|13.75|11.25|13.05|10.68|0
1646164200000|2022-03-01 19:50:00|13.2|10.8|12.93|10.58|13.43|10.98|12.65|10.35|0
1646164500000|2022-03-01 19:55:00|13|10.64|12.91|10.56|13.15|10.76|12.71|10.4|0
1646164800000|2022-03-01 20:00:00|12.92|10.57|14.09|11.53|14.09|11.53|12.76|10.44|0
1646165100000|2022-03-01 20:05:00|14.22|11.63|12.41|10.16|14.83|12.13|12.27|10.04|0
1646165400000|2022-03-01 20:10:00|12.45|10.19|11.93|9.76|12.54|10.26|11.76|9.62|0
1646165700000|2022-03-01 20:15:00|12.02|9.84|11.35|9.29|12.11|9.91|11.3|9.24|0
1646166000000|2022-03-01 20:20:00|11.37|9.3|11.39|9.32|11.49|9.4|11.1|9.09|0
1646166300000|2022-03-01 20:25:00|11.37|9.3|10.88|8.9|11.44|9.36|10.86|8.89|0
1646166600000|2022-03-01 20:30:00|10.86|8.89|12.5|10.23|12.7|10.39|10.42|8.52|0
1646166900000|2022-03-01 20:35:00|12.57|10.29|12.52|10.24|12.7|10.39|12.27|10.04|0
1646167200000|2022-03-01 20:40:00|12.48|10.21|11.92|9.76|12.84|10.51|11.89|9.73|0
1646167500000|2022-03-01 20:45:00|11.96|9.78|11.19|9.16|11.98|9.81|11.19|9.16|0
1646167800000|2022-03-01 20:50:00|11.21|9.17|12.92|10.57|13.05|10.68|10.97|8.97|0
1646168100000|2022-03-01 20:55:00|12.88|10.54|12.75|10.44|13.14|10.75|12.33|10.09|0
1646168400000|2022-03-01 21:00:00|12.74|10.42|13.27|10.86|13.34|10.92|12.74|10.42|0
1646168700000|2022-03-01 21:05:00|13.3|10.89|12.31|10.07|13.46|11.01|12.24|10.01|0
1646169000000|2022-03-01 21:10:00|12.29|10.06|12.85|10.52|12.98|10.62|12.29|10.06|0
1646169300000|2022-03-01 21:15:00|12.86|10.5|12.78|10.46|12.88|10.54|12.66|10.36|0
1646169600000|2022-03-01 21:20:00|12.8|10.47|12.67|10.37|12.89|10.55|12.63|10.34|0
1646169900000|2022-03-01 21:25:00|12.68|10.39|12.73|10.42|12.9|10.55|12.68|10.39|0
1646170200000|2022-03-01 21:30:00|12.74|10.43|12.66|10.36|12.9|10.55|12.66|10.36|0
1646170500000|2022-03-01 21:35:00|12.67|10.37|12.64|10.34|12.88|10.54|12.6|10.31|0
1646170800000|2022-03-01 21:40:00|12.63|10.3|12.5|10.22|12.63|10.31|12.45|10.19|0
1646171100000|2022-03-01 21:45:00|12.53|10.25|12.55|10.27|12.6|10.31|12.45|10.19|0
1646171400000|2022-03-01 21:50:00|12.56|10.28|12.64|10.34|12.72|10.41|12.54|10.26|0
1646171700000|2022-03-01 21:55:00|12.65|10.35|12.62|10.32|12.76|10.44|12.54|10.26|0
1646172000000|2022-03-01 22:00:00|12.65|10.35|12.59|10.3|12.76|10.44|12.59|10.3|0
1646172300000|2022-03-01 22:05:00|12.57|10.29|12.48|10.21|12.59|10.3|12.42|10.16|0
1646172600000|2022-03-01 22:10:00|12.46|10.19|12.44|10.18|12.46|10.2|12.4|10.15|0
1646172900000|2022-03-01 22:15:00|12.47|10.2|12.45|10.19|12.47|10.2|12.45|10.19|0
1646173200000|2022-03-01 22:20:00|12.46|10.2|12.42|10.16|12.48|10.21|12.42|10.16|0
1646173800000|2022-03-01 22:30:00|12.39|10.14|12.39|10.14|12.4|10.15|12.39|10.14|0
1646174100000|2022-03-01 22:35:00|12.38|10.13|12.4|10.15|12.41|10.15|12.37|10.12|0
1646174400000|2022-03-01 22:40:00|12.41|10.14|12.42|10.16|12.43|10.17|12.39|10.14|0
1646174700000|2022-03-01 22:45:00|12.43|10.17|12.46|10.19|12.53|10.25|12.41|10.15|0
1646175000000|2022-03-01 22:50:00|12.5|10.22|12.51|10.23|12.54|10.26|12.5|10.22|0
1646175300000|2022-03-01 22:55:00|12.49|10.24|12.43|10.17|12.49|10.24|12.39|10.14|0
1646175600000|2022-03-01 23:00:00|12.59|10.3|12.32|10.08|12.63|10.33|12.3|10.07|0
1646175900000|2022-03-01 23:05:00|12.34|10.1|12.36|10.12|12.62|10.33|12.33|10.09|0
1646176200000|2022-03-01 23:10:00|12.4|10.15|12.49|10.22|12.49|10.22|12.24|10.01|0
1646176500000|2022-03-01 23:15:00|12.48|10.21|12.44|10.18|12.54|10.26|12.35|10.1|0
1646176800000|2022-03-01 23:20:00|12.45|10.19|12.45|10.19|12.66|10.36|12.42|10.16|0
1646177100000|2022-03-01 23:25:00|12.44|10.18|12.42|10.16|12.56|10.27|12.33|10.08|0
1646177400000|2022-03-01 23:30:00|12.44|10.18|12.81|10.48|12.81|10.48|12.44|10.18|0
1646177700000|2022-03-01 23:35:00|12.91|10.56|12.91|10.56|13.05|10.68|12.82|10.49|0
1646178000000|2022-03-01 23:40:00|12.9|10.55|12.82|10.49|12.93|10.58|12.71|10.4|0
1646178300000|2022-03-01 23:45:00|12.84|10.5|12.7|10.39|12.86|10.52|12.69|10.38|0
1646178600000|2022-03-01 23:50:00|12.72|10.4|12.78|10.46|12.81|10.48|12.64|10.34|0
1646178900000|2022-03-01 23:55:00|12.81|10.48|13.1|10.72|13.12|10.73|12.81|10.48|0
1646179200000|2022-03-02 00:00:00|13.07|10.7|12.98|10.62|13.13|10.74|12.82|10.49|0
1646179500000|2022-03-02 00:05:00|12.97|10.61|13.14|10.75|13.23|10.82|12.97|10.61|0
1646179800000|2022-03-02 00:10:00|13.12|10.73|13.13|10.75|13.15|10.76|13.01|10.64|0
1646180100000|2022-03-02 00:15:00|13.12|10.74|13.41|10.97|13.51|11.05|13.07|10.69|0
1646180400000|2022-03-02 00:20:00|13.42|10.98|13.34|10.91|13.45|11.01|13.26|10.85|0
1646180700000|2022-03-02 00:25:00|13.38|10.94|13.3|10.88|13.43|10.99|13.26|10.85|0
1646181000000|2022-03-02 00:30:00|13.29|10.87|12.96|10.61|13.34|10.91|12.91|10.56|0
1646181300000|2022-03-02 00:35:00|12.95|10.6|12.86|10.52|13.06|10.68|12.8|10.47|0
1646181600000|2022-03-02 00:40:00|12.87|10.53|13.03|10.66|13.1|10.72|12.82|10.49|0
1646181900000|2022-03-02 00:45:00|13.02|10.65|13.07|10.7|13.28|10.86|13|10.64|0
1646182200000|2022-03-02 00:50:00|13.09|10.71|13.18|10.79|13.26|10.85|13|10.63|0
1646182500000|2022-03-02 00:55:00|13.17|10.78|13.2|10.8|13.25|10.84|13.13|10.74|0
1646182800000|2022-03-02 01:00:00|13.24|10.83|13.07|10.69|13.49|11.04|13.06|10.69|0
1646183100000|2022-03-02 01:05:00|13.05|10.68|12.94|10.59|13.31|10.89|12.82|10.49|0
1646183400000|2022-03-02 01:10:00|12.97|10.61|13.06|10.68|13.17|10.78|12.85|10.51|0
1646183700000|2022-03-02 01:15:00|13.07|10.69|13.08|10.7|13.15|10.76|13.05|10.68|0
1646184000000|2022-03-02 01:20:00|12.94|10.58|12.75|10.43|13.16|10.77|12.72|10.4|0
1646184300000|2022-03-02 01:25:00|12.73|10.42|12.83|10.5|12.87|10.53|12.65|10.35|0
1646184600000|2022-03-02 01:30:00|12.79|10.46|13.39|10.96|13.39|10.96|12.75|10.43|0
1646184900000|2022-03-02 01:35:00|13.37|10.94|13.14|10.75|13.44|11|13.14|10.75|0
1646185200000|2022-03-02 01:40:00|13.15|10.76|12.77|10.45|13.24|10.83|12.72|10.41|0
1646185500000|2022-03-02 01:45:00|12.76|10.44|12.83|10.5|13.01|10.64|12.68|10.37|0
1646185800000|2022-03-02 01:50:00|12.82|10.49|12.51|10.24|12.88|10.53|12.46|10.19|0
1646186100000|2022-03-02 01:55:00|12.53|10.25|12.71|10.4|12.75|10.44|12.49|10.22|0
1646186400000|2022-03-02 02:00:00|12.69|10.38|12.37|10.12|12.71|10.4|12.3|10.06|0
1646186700000|2022-03-02 02:05:00|12.38|10.13|12.47|10.21|12.56|10.28|12.37|10.12|0
1646187000000|2022-03-02 02:10:00|12.5|10.23|12.39|10.14|12.63|10.34|12.29|10.06|0
1646187300000|2022-03-02 02:15:00|12.37|10.12|12.3|10.07|12.38|10.13|11.95|9.77|0
1646187600000|2022-03-02 02:20:00|12.26|10.03|12.29|10.06|12.63|10.34|12.26|10.03|0
1646187900000|2022-03-02 02:25:00|12.31|10.07|12.48|10.21|12.52|10.25|12.26|10.03|0
1646188200000|2022-03-02 02:30:00|12.47|10.2|12.52|10.25|12.66|10.36|12.34|10.09|0
1646188500000|2022-03-02 02:35:00|12.56|10.28|12.65|10.35|12.78|10.45|12.49|10.22|0
1646188800000|2022-03-02 02:40:00|12.64|10.34|12.09|9.89|12.67|10.36|12.03|9.84|0
1646189100000|2022-03-02 02:45:00|12.08|9.88|12.13|9.92|12.32|10.08|12.05|9.86|0
1646189400000|2022-03-02 02:50:00|12.19|9.97|12.34|10.1|12.39|10.14|12.18|9.97|0
1646189700000|2022-03-02 02:55:00|12.36|10.11|12.61|10.32|12.69|10.38|12.27|10.04|0
1646190000000|2022-03-02 03:00:00|12.6|10.31|12.9|10.55|12.94|10.59|12.6|10.31|0
1646190300000|2022-03-02 03:05:00|12.91|10.56|12.86|10.52|12.93|10.58|12.77|10.45|0
1646190600000|2022-03-02 03:10:00|12.85|10.51|13.07|10.69|13.14|10.75|12.77|10.45|0
1646190900000|2022-03-02 03:15:00|13.06|10.67|12.9|10.56|13.1|10.72|12.83|10.5|0
1646191200000|2022-03-02 03:20:00|12.91|10.57|12.68|10.37|12.93|10.58|12.57|10.28|0
1646191500000|2022-03-02 03:25:00|12.69|10.39|12.51|10.24|12.75|10.43|12.47|10.2|0
1646191800000|2022-03-02 03:30:00|12.53|10.25|12.53|10.25|12.63|10.33|12.46|10.19|0
1646192100000|2022-03-02 03:35:00|12.56|10.27|12.59|10.3|12.64|10.34|12.33|10.09|0
1646192400000|2022-03-02 03:40:00|12.58|10.29|12.47|10.21|12.6|10.31|12.47|10.21|0
1646192700000|2022-03-02 03:45:00|12.49|10.22|12.78|10.46|12.84|10.51|12.44|10.18|0
1646193000000|2022-03-02 03:50:00|12.76|10.44|12.78|10.46|12.85|10.52|12.73|10.42|0
1646193300000|2022-03-02 03:55:00|12.8|10.47|12.81|10.48|12.87|10.53|12.78|10.45|0
1646193600000|2022-03-02 04:00:00|12.85|10.51|12.8|10.47|12.89|10.54|12.71|10.4|0
1646193900000|2022-03-02 04:05:00|12.79|10.46|12.64|10.34|12.79|10.46|12.49|10.22|0
1646194200000|2022-03-02 04:10:00|12.65|10.35|12.65|10.35|12.78|10.45|12.6|10.31|0
1646194500000|2022-03-02 04:15:00|12.7|10.39|12.85|10.51|12.92|10.57|12.7|10.39|0
1646194800000|2022-03-02 04:20:00|12.87|10.53|12.66|10.36|12.87|10.53|12.66|10.36|0
1646195100000|2022-03-02 04:25:00|12.65|10.35|12.7|10.39|12.73|10.41|12.6|10.31|0
1646195400000|2022-03-02 04:30:00|12.72|10.41|12.72|10.4|12.81|10.48|12.66|10.36|0
1646195700000|2022-03-02 04:35:00|12.68|10.37|12.84|10.51|12.95|10.59|12.64|10.35|0
1646196000000|2022-03-02 04:40:00|12.86|10.52|12.81|10.48|12.92|10.57|12.81|10.48|0
1646196300000|2022-03-02 04:45:00|12.82|10.49|12.9|10.55|12.92|10.57|12.8|10.47|0
1646196600000|2022-03-02 04:50:00|12.91|10.56|13.08|10.7|13.19|10.79|12.91|10.56|0
1646196900000|2022-03-02 04:55:00|13.07|10.69|13.2|10.8|13.21|10.81|13.02|10.66|0
1646197200000|2022-03-02 05:00:00|13.19|10.79|13.11|10.72|13.19|10.79|13.05|10.68|0
1646197500000|2022-03-02 05:05:00|13.14|10.75|13.15|10.76|13.23|10.82|13.08|10.7|0
1646197800000|2022-03-02 05:10:00|13.19|10.79|13.11|10.73|13.21|10.81|13.11|10.73|0
1646198100000|2022-03-02 05:15:00|13.12|10.74|13.57|11.1|13.66|11.18|13.05|10.68|0
1646198400000|2022-03-02 05:20:00|13.55|11.08|13|10.64|13.55|11.08|13|10.64|0
1646198700000|2022-03-02 05:25:00|13.03|10.66|13.2|10.8|13.22|10.82|13.01|10.64|0
1646199000000|2022-03-02 05:30:00|13.18|10.79|13.13|10.74|13.34|10.91|13.1|10.72|0
1646199300000|2022-03-02 05:35:00|13.14|10.75|13.14|10.75|13.18|10.79|13.04|10.67|0
1646199600000|2022-03-02 05:40:00|13.15|10.76|12.98|10.62|13.21|10.81|12.91|10.56|0
1646199900000|2022-03-02 05:45:00|12.99|10.68|13.02|10.65|13.14|10.75|12.97|10.61|0
1646200200000|2022-03-02 05:50:00|13.03|10.66|13.15|10.76|13.2|10.8|12.99|10.63|0
1646200500000|2022-03-02 05:55:00|13.14|10.75|12.85|10.52|13.17|10.78|12.84|10.51|0
1646200800000|2022-03-02 06:00:00|12.87|10.53|12.62|10.33|12.97|10.61|12.62|10.33|0
1646201100000|2022-03-02 06:05:00|12.63|10.34|12.71|10.4|12.85|10.51|12.63|10.34|0
1646201400000|2022-03-02 06:10:00|12.73|10.42|12.76|10.44|12.92|10.57|12.64|10.34|0
1646201700000|2022-03-02 06:15:00|12.7|10.39|12.88|10.54|13|10.63|12.69|10.39|0
1646202000000|2022-03-02 06:20:00|12.9|10.55|12.42|10.16|12.9|10.56|12.42|10.16|0
1646202300000|2022-03-02 06:25:00|12.44|10.18|12.43|10.17|12.54|10.26|12.38|10.13|0
1646202600000|2022-03-02 06:30:00|12.41|10.16|12.55|10.27|12.57|10.29|12.41|10.16|0
1646202900000|2022-03-02 06:35:00|12.56|10.28|12.49|10.22|12.59|10.3|12.4|10.15|0
1646203200000|2022-03-02 06:40:00|12.53|10.25|12.38|10.13|12.54|10.26|12.25|10.02|0
1646203500000|2022-03-02 06:45:00|12.37|10.12|12.15|9.94|12.4|10.15|12.11|9.91|0
1646203800000|2022-03-02 06:50:00|12.17|9.96|11.92|9.76|12.25|10.02|11.85|9.69|0
1646204100000|2022-03-02 06:55:00|11.9|9.73|11.83|9.68|11.93|9.76|11.58|9.48|0
1646204400000|2022-03-02 07:00:00|11.82|9.67|11.02|9.02|11.97|9.8|11|9|0
1646204700000|2022-03-02 07:05:00|11.05|9.04|11.31|9.25|11.76|9.62|10.96|8.97|0
1646205000000|2022-03-02 07:10:00|11.34|9.28|11.37|9.3|11.64|9.52|11.24|9.19|0
1646205300000|2022-03-02 07:15:00|11.35|9.29|11.22|9.18|11.74|9.61|11.19|9.15|0
1646205600000|2022-03-02 07:20:00|11.25|9.21|11.3|9.25|11.48|9.39|11.14|9.11|0
1646205900000|2022-03-02 07:25:00|11.28|9.23|11.66|9.54|11.75|9.61|11.25|9.21|0
1646206200000|2022-03-02 07:30:00|11.67|9.55|12.21|9.99|12.24|10.01|11.66|9.54|0
1646206500000|2022-03-02 07:35:00|12.18|9.96|12.09|9.89|12.21|9.99|11.93|9.76|0
1646206800000|2022-03-02 07:40:00|12.18|9.97|12.12|9.92|12.18|9.97|11.93|9.76|0
1646207100000|2022-03-02 07:45:00|12.16|9.95|12.1|9.9|12.26|10.03|11.75|9.62|0
1646207400000|2022-03-02 07:50:00|12.14|9.93|11.88|9.72|12.22|10|11.59|9.48|0
1646207700000|2022-03-02 07:55:00|11.9|9.73|12.16|9.95|12.18|9.97|11.78|9.64|0
1646208000000|2022-03-02 08:00:00|12.17|9.96|12.29|10.06|12.74|10.42|12.17|9.96|0
1646208300000|2022-03-02 08:05:00|12.38|10.13|11.74|9.61|12.38|10.13|11.61|9.5|0
1646208600000|2022-03-02 08:10:00|11.72|9.59|12.68|9.82|12.72|10.27|11.72|9.59|0
1646208900000|2022-03-02 08:15:00|12.67|9.81|13.46|10.6|13.46|10.6|12.64|9.78|0
1646209200000|2022-03-02 08:20:00|13.37|10.51|13.15|10.29|13.47|10.61|12.28|9.42|0
1646209500000|2022-03-02 08:25:00|13.17|10.31|12.9|10.04|13.23|10.37|12.9|10.04|0
1646209800000|2022-03-02 08:30:00|12.92|10.06|12.97|10.11|13.15|10.29|12.79|9.93|0
1646210100000|2022-03-02 08:35:00|12.92|10.06|12.78|9.92|13.1|10.24|12.57|9.71|0
1646210400000|2022-03-02 08:40:00|12.83|9.97|12.32|9.46|12.98|10.12|12.25|9.39|0
1646210700000|2022-03-02 08:45:00|12.33|9.47|12.27|9.41|12.49|9.63|12.09|9.23|0
1646211000000|2022-03-02 08:50:00|12.29|9.43|11.56|9.46|12.51|9.67|11.47|9.3|0
1646211300000|2022-03-02 08:55:00|11.57|9.51|11.57|9.46|11.76|9.62|11.4|9.33|0
1646211600000|2022-03-02 09:00:00|11.54|9.47|12.34|10.1|12.39|10.14|11.22|9.18|0
1646211900000|2022-03-02 09:05:00|12.32|10.08|13.02|10.65|13.04|10.67|12.32|10.08|0
1646212200000|2022-03-02 09:10:00|13.01|10.64|13.3|10.88|13.5|11.05|13.01|10.64|0
1646212500000|2022-03-02 09:15:00|13.35|10.92|13.36|10.93|13.58|11.11|13.29|10.88|0
1646212800000|2022-03-02 09:20:00|13.34|10.91|12.19|9.98|13.39|10.95|12.13|9.93|0
1646213100000|2022-03-02 09:25:00|12.18|9.96|12.41|10.16|12.41|10.16|12.04|9.85|0
1646213400000|2022-03-02 09:30:00|12.45|10.18|13.68|11.19|14.52|11.88|12.24|10.01|0
1646213700000|2022-03-02 09:35:00|13.56|11.1|13.68|11.19|13.85|11.33|13.25|10.84|0
1646214000000|2022-03-02 09:40:00|13.73|11.23|13.8|11.29|13.96|11.42|13.63|11.15|0
1646214300000|2022-03-02 09:45:00|13.87|11.35|13.04|10.67|14|11.45|12.16|9.95|0
1646214600000|2022-03-02 09:50:00|13|10.64|12.85|10.51|13.32|10.9|12.68|10.38|0
1646214900000|2022-03-02 09:55:00|12.82|10.49|12.54|10.26|12.94|10.59|12.51|10.24|0
1646215200000|2022-03-02 10:00:00|12.51|10.24|12.27|10.04|12.57|10.28|12.27|10.04|0
1646215500000|2022-03-02 10:05:00|12.28|10.05|12.46|10.19|12.46|10.19|12.19|9.98|0
1646215800000|2022-03-02 10:10:00|12.47|10.21|12.55|10.27|12.6|10.31|12.28|10.05|0
1646216100000|2022-03-02 10:15:00|12.57|10.29|12.89|10.54|13.17|10.78|12.53|10.25|0
1646216400000|2022-03-02 10:20:00|12.88|10.51|12.82|10.49|12.97|10.61|12.74|10.42|0
1646216700000|2022-03-02 10:25:00|12.8|10.48|12.64|10.35|12.91|10.57|12.57|10.29|0
1646217000000|2022-03-02 10:30:00|12.65|10.29|12.43|10.17|12.65|10.35|12.31|10.07|0
1646217300000|2022-03-02 10:35:00|12.42|10.16|12.49|10.22|12.58|10.29|12.23|10.01|0
1646217600000|2022-03-02 10:40:00|12.47|10.2|12.41|10.16|12.73|10.41|12.24|10.02|0
1646217900000|2022-03-02 10:45:00|12.39|10.13|12.1|9.9|12.5|10.23|12.1|9.9|0
1646218200000|2022-03-02 10:50:00|12.16|9.95|11.93|9.76|12.16|9.95|11.8|9.65|0
1646218500000|2022-03-02 10:55:00|11.94|9.77|12.14|9.93|12.19|9.98|11.94|9.77|0
1646218800000|2022-03-02 11:00:00|12.15|9.94|12.02|9.84|12.19|9.98|12.01|9.82|0
1646219100000|2022-03-02 11:05:00|11.99|9.81|12.17|9.96|12.28|10.05|11.8|9.66|0
1646219400000|2022-03-02 11:10:00|12.18|9.97|12.31|10.07|12.47|10.2|12.1|9.9|0
1646219700000|2022-03-02 11:15:00|12.34|10.1|12.06|9.86|12.34|10.1|11.93|9.76|0
1646220000000|2022-03-02 11:20:00|12.08|9.89|12.13|9.92|12.14|9.93|11.93|9.76|0
1646220300000|2022-03-02 11:25:00|12.14|9.93|12.61|10.31|12.68|10.37|12.06|9.87|0
1646220600000|2022-03-02 11:30:00|12.6|10.39|12.76|10.44|12.96|10.6|12.5|10.22|0
1646220900000|2022-03-02 11:35:00|12.71|10.4|12.56|10.27|12.88|10.54|12.52|10.24|0
1646221200000|2022-03-02 11:40:00|12.55|10.29|12.42|10.16|12.6|10.31|12.2|9.98|0
1646221500000|2022-03-02 11:45:00|12.47|10.21|12.34|10.09|12.58|10.3|12.31|10.07|0
1646221800000|2022-03-02 11:50:00|12.31|10.07|12.42|10.16|12.51|10.23|12.2|9.98|0
1646222100000|2022-03-02 11:55:00|12.43|10.17|12.43|10.17|12.54|10.26|12.39|10.14|0
1646222400000|2022-03-02 12:00:00|12.45|10.19|12.53|10.25|12.58|10.29|12.22|10|0
1646222700000|2022-03-02 12:05:00|12.55|10.27|12.38|10.13|12.6|10.31|12.33|10.09|0
1646223000000|2022-03-02 12:10:00|12.41|10.15|12.79|10.47|12.83|10.5|12.41|10.15|0
1646223300000|2022-03-02 12:15:00|12.81|10.48|12.58|10.29|12.97|10.61|12.54|10.26|0
1646223600000|2022-03-02 12:20:00|12.56|10.28|12.3|10.07|12.56|10.28|12.07|9.88|0
1646223900000|2022-03-02 12:25:00|12.29|10.05|12.14|9.93|12.34|10.1|12.07|9.88|0
1646224200000|2022-03-02 12:30:00|12.16|9.95|11.66|9.54|12.24|10.01|11.55|9.45|0
1646224500000|2022-03-02 12:35:00|11.69|9.57|11.79|9.64|11.84|9.69|11.67|9.55|0
1646224800000|2022-03-02 12:40:00|11.78|9.65|11.66|9.54|11.94|9.77|11.63|9.52|0
1646225100000|2022-03-02 12:45:00|11.65|9.53|11.72|9.59|11.79|9.64|11.61|9.5|0
1646225400000|2022-03-02 12:50:00|11.77|9.63|12|9.82|12.03|9.84|11.74|9.61|0
1646225700000|2022-03-02 12:55:00|11.99|9.81|12.15|9.94|12.15|9.94|11.98|9.8|0
1646226000000|2022-03-02 13:00:00|12.17|9.96|11.99|9.81|12.17|9.96|11.87|9.71|0
1646226300000|2022-03-02 13:05:00|11.98|9.8|11.76|9.62|12.08|9.88|11.63|9.51|0
1646226600000|2022-03-02 13:10:00|11.78|9.64|11.41|9.34|11.83|9.68|11.33|9.27|0
1646226900000|2022-03-02 13:15:00|11.39|9.32|11.25|9.2|11.49|9.4|11.2|9.16|0
1646227200000|2022-03-02 13:20:00|11.27|9.22|11.47|9.38|11.53|9.43|11.27|9.22|0
1646227500000|2022-03-02 13:25:00|11.49|9.4|11.63|9.52|11.67|9.55|11.43|9.36|0
1646227800000|2022-03-02 13:30:00|11.66|9.54|11.05|9.04|11.95|9.78|11.03|9.03|0
1646228100000|2022-03-02 13:35:00|11.08|9.07|11.01|9.01|11.16|9.13|10.9|8.92|0
1646228400000|2022-03-02 13:40:00|11.03|9.02|10.94|8.95|11.03|9.02|10.83|8.86|0
1646228700000|2022-03-02 13:45:00|10.96|8.97|10.9|8.92|11.1|9.08|10.65|8.72|0
1646229000000|2022-03-02 13:50:00|10.95|8.96|11.21|9.17|11.26|9.21|10.95|8.96|0
1646229300000|2022-03-02 13:55:00|11.19|9.16|11.98|9.8|12|9.82|11.19|9.16|0
1646229600000|2022-03-02 14:00:00|11.97|9.79|11.72|9.59|12.19|9.97|11.71|9.58|0
1646229900000|2022-03-02 14:05:00|11.74|9.61|11.9|9.74|11.93|9.76|11.73|9.59|0
1646230200000|2022-03-02 14:10:00|11.88|9.72|11.83|9.68|11.99|9.81|11.74|9.61|0
1646230500000|2022-03-02 14:15:00|11.85|9.69|12.09|9.89|12.18|9.96|11.65|9.54|0
1646230800000|2022-03-02 14:20:00|12.07|9.88|12.12|9.92|12.16|9.95|12|9.82|0
1646231100000|2022-03-02 14:25:00|12.11|9.91|12.37|10.12|12.44|10.18|12|9.82|0
1646231400000|2022-03-02 14:30:00|12.34|10.1|12.09|9.89|12.6|10.31|12.02|9.83|0
1646231700000|2022-03-02 14:35:00|12.14|9.93|12.24|10.01|12.41|10.15|12.04|9.85|0
1646232000000|2022-03-02 14:40:00|12.21|9.99|12.42|10.17|13.09|10.71|12.14|9.93|0
1646232300000|2022-03-02 14:45:00|12.47|10.2|11.55|9.45|12.9|10.55|11.07|9.06|0
1646232600000|2022-03-02 14:50:00|11.57|9.46|11.42|9.34|11.74|9.61|11.32|9.26|0
1646232900000|2022-03-02 14:55:00|11.5|9.41|11.25|9.21|11.72|9.59|10.75|8.8|0
1646233200000|2022-03-02 15:00:00|11.13|9.11|11.48|9.39|11.53|9.43|11.13|9.11|0
1646233500000|2022-03-02 15:05:00|11.42|9.34|9.8|8.02|11.54|9.44|9.64|7.89|0
1646233800000|2022-03-02 15:10:00|9.81|8.03|11.85|9.69|12.24|10.01|9.55|7.82|0
1646234100000|2022-03-02 15:15:00|11.79|9.65|12.4|10.15|12.47|10.2|11.66|9.54|0
1646234400000|2022-03-02 15:20:00|12.36|10.12|12.45|10.19|12.9|10.55|12.35|10.1|0
1646234700000|2022-03-02 15:25:00|12.54|10.26|13|10.64|14.27|11.68|12.04|9.85|0
1646235000000|2022-03-02 15:30:00|12.89|10.55|11.69|9.56|12.89|10.55|11.26|9.21|0
1646235300000|2022-03-02 15:35:00|11.65|9.54|12.5|10.23|12.85|10.52|11.55|9.45|0
1646235600000|2022-03-02 15:40:00|12.54|10.26|12.17|9.96|12.72|10.41|11.98|9.8|0
1646235900000|2022-03-02 15:45:00|12.32|10.08|12.37|10.12|12.46|10.2|11.63|9.52|0
1646236200000|2022-03-02 15:50:00|12.36|10.11|11.34|9.28|12.55|10.27|11.3|9.25|0
1646236500000|2022-03-02 15:55:00|11.36|9.29|11.97|9.79|12.16|9.95|11.36|9.29|0
1646236800000|2022-03-02 16:00:00|12.04|9.85|13.25|10.84|13.44|11|11.46|9.37|0
1646237100000|2022-03-02 16:05:00|13.26|10.85|12.59|10.3|13.95|11.41|12.59|10.3|0
1646237400000|2022-03-02 16:10:00|12.66|10.36|12.47|10.2|12.74|10.43|11.97|9.79|0
1646237700000|2022-03-02 16:15:00|12.43|10.17|12.21|9.99|12.6|10.31|12.09|9.9|0
1646238000000|2022-03-02 16:20:00|12.28|10.05|12.02|9.83|12.37|10.12|11.68|9.55|0
1646238300000|2022-03-02 16:25:00|12.04|9.85|12.44|10.18|12.77|10.45|12.04|9.85|0
1646238600000|2022-03-02 16:30:00|12.39|10.14|13.23|10.83|13.59|11.12|12.39|10.14|0
1646238900000|2022-03-02 16:35:00|13.19|10.8|12.8|10.47|13.27|10.86|12.53|10.25|0
1646239200000|2022-03-02 16:40:00|12.78|10.46|12.09|9.9|13.06|10.68|12.07|9.87|0
1646239500000|2022-03-02 16:45:00|12.05|9.86|12.2|9.99|12.65|10.35|12.05|9.86|0
1646239800000|2022-03-02 16:50:00|12.29|9.98|12.29|10.05|12.59|10.3|12.12|9.92|0
1646240100000|2022-03-02 16:55:00|12.28|10.11|12.7|10.39|12.74|10.42|12.25|10.02|0
1646240400000|2022-03-02 17:00:00|12.66|10.36|12.7|10.39|12.93|10.58|12.47|10.21|0
1646240700000|2022-03-02 17:05:00|12.57|10.28|12.82|10.49|12.89|10.55|12.23|10.01|0
1646241000000|2022-03-02 17:10:00|12.85|10.52|13.05|10.68|13.37|10.94|12.82|10.49|0
1646241300000|2022-03-02 17:15:00|13.07|10.69|13.11|10.72|13.29|10.87|12.89|10.55|0
1646241600000|2022-03-02 17:20:00|13.05|10.68|12.38|10.13|13.15|10.76|12.36|10.11|0
1646241900000|2022-03-02 17:25:00|12.33|10.09|12.56|10.27|12.63|10.33|11.79|9.64|0
1646242200000|2022-03-02 17:30:00|12.59|10.3|12.82|10.49|12.88|10.54|12.48|10.21|0
1646242500000|2022-03-02 17:35:00|12.79|10.47|12.88|10.54|13.04|10.67|12.58|10.29|0
1646242800000|2022-03-02 17:40:00|12.9|10.55|12.88|10.54|13.02|10.65|12.61|10.32|0
1646243100000|2022-03-02 17:45:00|12.89|10.55|12.84|10.51|13.02|10.65|12.67|10.36|0
1646243400000|2022-03-02 17:50:00|12.86|10.52|12.8|10.47|12.9|10.55|12.33|10.09|0
1646243700000|2022-03-02 17:55:00|12.74|10.43|12.8|10.47|12.83|10.5|12.49|10.22|0
1646244000000|2022-03-02 18:00:00|12.82|10.49|13.49|11.04|13.49|11.04|12.82|10.49|0
1646244300000|2022-03-02 18:05:00|13.45|11.01|13.57|11.1|13.69|11.2|13.45|11|0
1646244600000|2022-03-02 18:10:00|13.61|11.14|13.43|10.99|14.17|11.6|12.7|10.39|0
1646244900000|2022-03-02 18:15:00|13.46|11.01|13.19|10.79|13.5|11.04|13.13|10.75|0
1646245200000|2022-03-02 18:20:00|13.21|10.81|13.04|10.67|13.41|10.97|13.04|10.67|0
1646245500000|2022-03-02 18:25:00|13.01|10.65|13.14|10.75|13.32|10.9|13.01|10.65|0
1646245800000|2022-03-02 18:30:00|13.23|10.83|13.61|11.14|13.8|11.29|13.23|10.83|0
1646246100000|2022-03-02 18:35:00|13.64|11.16|13.67|11.19|13.76|11.26|13.45|11.01|0
1646246400000|2022-03-02 18:40:00|13.7|11.21|13.53|11.07|13.7|11.21|13.19|10.79|0
1646246700000|2022-03-02 18:45:00|13.55|11.09|13.01|10.64|13.56|11.1|12.93|10.58|0
1646247000000|2022-03-02 18:50:00|13.02|10.65|13.43|10.99|13.43|10.99|13.02|10.65|0
1646247300000|2022-03-02 18:55:00|13.39|10.95|13.35|10.92|13.57|11.1|13.15|10.76|0
1646247600000|2022-03-02 19:00:00|13.39|10.95|13.66|11.18|13.67|11.18|13.11|10.72|0
1646247900000|2022-03-02 19:05:00|13.65|11.17|13.65|11.17|13.85|11.34|13.51|11.05|0
1646248200000|2022-03-02 19:10:00|13.59|11.12|13.57|11.1|13.85|11.33|13.55|11.08|0
1646248500000|2022-03-02 19:15:00|13.58|11.11|13.63|11.15|13.69|11.2|13.44|11|0
1646248800000|2022-03-02 19:20:00|13.67|11.18|13.14|10.75|13.85|11.33|13.08|10.7|0
1646249100000|2022-03-02 19:25:00|13.16|10.77|13.08|10.7|13.2|10.8|12.65|10.35|0
1646249400000|2022-03-02 19:30:00|13.04|10.67|13.04|10.67|13.08|10.7|12.75|10.43|0
1646249700000|2022-03-02 19:35:00|13.06|10.69|13.21|10.81|13.32|10.9|13.04|10.67|0
1646250000000|2022-03-02 19:40:00|13.22|10.86|13.6|11.13|13.62|11.14|13.22|10.86|0
1646250300000|2022-03-02 19:45:00|13.62|11.14|13.32|10.89|13.62|11.14|13.1|10.72|0
1646250600000|2022-03-02 19:50:00|13.34|10.91|12.74|10.43|13.68|11.19|12.7|10.39|0
1646250900000|2022-03-02 19:55:00|12.76|10.44|12.69|10.39|13.04|10.67|12.45|10.19|0
1646251200000|2022-03-02 20:00:00|12.7|10.38|13.35|10.93|13.5|11.04|12.65|10.35|0
1646251500000|2022-03-02 20:05:00|13.31|10.89|13.07|10.7|13.46|11.02|12.99|10.63|0
1646251800000|2022-03-02 20:10:00|13.09|10.71|12.72|10.41|13.27|10.86|12.6|10.31|0
1646252100000|2022-03-02 20:15:00|12.75|10.43|13.01|10.65|13.05|10.68|12.47|10.2|0
1646252400000|2022-03-02 20:20:00|12.87|10.53|12.95|10.6|13.17|10.78|12.55|10.27|0
1646252700000|2022-03-02 20:25:00|12.93|10.58|13.69|11.2|13.73|11.24|12.86|10.52|0
1646253000000|2022-03-02 20:30:00|13.63|11.15|13.9|11.37|14.04|11.49|13.53|11.07|0
1646253300000|2022-03-02 20:35:00|13.94|11.4|13.67|11.18|14.06|11.51|13.67|11.18|0
1646253600000|2022-03-02 20:40:00|13.63|11.15|13.61|11.13|13.88|11.35|13.44|10.99|0
1646253900000|2022-03-02 20:45:00|13.63|11.15|13.98|11.44|14.1|11.54|13.57|11.1|0
1646254200000|2022-03-02 20:50:00|13.96|11.42|13.79|11.28|14.14|11.57|13.61|11.13|0
1646254500000|2022-03-02 20:55:00|13.77|11.27|12.93|10.58|13.77|11.27|12.79|10.47|0
1646254800000|2022-03-02 21:00:00|12.81|10.48|12.89|10.54|13.03|10.66|12.7|10.39|0
1646255100000|2022-03-02 21:05:00|12.87|10.53|12.73|10.42|12.87|10.53|12.67|10.37|0
1646255400000|2022-03-02 21:10:00|12.71|10.4|12.67|10.37|12.82|10.49|12.6|10.31|0
1646255700000|2022-03-02 21:15:00|12.63|10.33|12.75|10.43|12.79|10.46|12.62|10.33|0
1646256000000|2022-03-02 21:20:00|12.73|10.42|12.54|10.26|12.8|10.47|12.48|10.21|0
1646256300000|2022-03-02 21:25:00|12.53|10.25|12.48|10.21|12.61|10.32|12.46|10.2|0
1646256600000|2022-03-02 21:30:00|12.49|10.22|12.39|10.14|12.5|10.23|12.31|10.07|0
1646256900000|2022-03-02 21:35:00|12.41|10.16|12.33|10.09|12.44|10.18|12.23|10.01|0
1646257200000|2022-03-02 21:40:00|12.31|10.07|12.24|10.02|12.35|10.1|12.23|10.01|0
1646257500000|2022-03-02 21:45:00|12.25|10.01|12.05|9.86|12.25|10.02|12.05|9.86|0
1646257800000|2022-03-02 21:50:00|12.06|9.87|12.31|10.07|12.34|10.1|12.06|9.87|0
1646258100000|2022-03-02 21:55:00|12.29|10.05|12.28|10.05|12.36|10.11|12.28|10.05|0
1646258400000|2022-03-02 22:00:00|12.31|10.07|12.26|10.03|12.31|10.07|12.25|10.02|0
1646258700000|2022-03-02 22:05:00|12.25|10.02|12.24|10.01|12.25|10.02|12.24|10.01|0
1646259000000|2022-03-02 22:10:00|12.25|10.03|12.25|10.02|12.26|10.03|12.22|10|0
1646259300000|2022-03-02 22:15:00|12.24|10.03|12.27|10.04|12.28|10.05|12.24|10.02|0
1646259600000|2022-03-02 22:20:00|12.28|10.05|12.28|10.05|12.28|10.05|12.28|10.04|0
1646259900000|2022-03-02 22:25:00|12.29|10.06|12.31|10.07|12.32|10.08|12.27|10.04|0
1646260200000|2022-03-02 22:30:00|12.29|10.05|12.35|10.11|12.35|10.11|12.28|10.04|0
1646260500000|2022-03-02 22:35:00|12.37|10.12|12.37|10.12|12.38|10.13|12.34|10.1|0
1646260800000|2022-03-02 22:40:00|12.36|10.11|12.28|10.05|12.36|10.11|12.28|10.05|0
1646261100000|2022-03-02 22:45:00|12.19|9.98|12.17|9.96|12.2|9.98|12.03|9.84|0
1646261400000|2022-03-02 22:50:00|12.16|9.95|12.15|9.94|12.19|9.97|12.14|9.93|0
1646261700000|2022-03-02 22:55:00|12.16|9.95|12.23|10|12.23|10.01|12.16|9.95|0
1646262000000|2022-03-02 23:00:00|12.31|10.07|12.3|10.07|12.47|10.2|12.08|9.88|0
1646262300000|2022-03-02 23:05:00|12.29|10.06|12.42|10.16|12.5|10.23|12.29|10.06|0
1646262600000|2022-03-02 23:10:00|12.4|10.15|12.44|10.18|12.48|10.21|12.3|10.06|0
1646262900000|2022-03-02 23:15:00|12.46|10.2|12.43|10.17|12.48|10.21|12.39|10.14|0
1646263200000|2022-03-02 23:20:00|12.41|10.16|12.35|10.1|12.46|10.19|12.29|10.06|0
1646263500000|2022-03-02 23:25:00|12.33|10.11|12.32|10.08|12.35|10.11|12.26|10.03|0
1646263800000|2022-03-02 23:30:00|12.33|10.1|12.42|10.16|12.5|10.22|12.26|10.03|0
1646264100000|2022-03-02 23:35:00|12.43|10.17|12.24|10.01|12.43|10.17|12.23|10.01|0
1646264400000|2022-03-02 23:40:00|12.23|9.99|12.12|9.91|12.25|10.02|12.12|9.91|0
1646264700000|2022-03-02 23:45:00|12.14|9.93|12.31|10.07|12.34|10.1|12.14|9.93|0
1646265000000|2022-03-02 23:50:00|12.32|10.08|12.42|10.16|12.43|10.17|12.31|10.07|0
1646265300000|2022-03-02 23:55:00|12.43|10.17|12.39|10.13|12.45|10.19|12.37|10.12|0
1646265600000|2022-03-03 00:00:00|12.43|10.17|12.4|10.15|12.57|10.28|12.38|10.13|0
1646265900000|2022-03-03 00:05:00|12.41|10.16|12.39|10.14|12.49|10.22|12.28|10.05|0
1646266200000|2022-03-03 00:10:00|12.38|10.13|12.46|10.19|12.53|10.25|12.37|10.12|0
1646266500000|2022-03-03 00:15:00|12.44|10.18|12.32|10.08|12.47|10.2|12.26|10.03|0
1646266800000|2022-03-03 00:20:00|12.33|10.11|12.41|10.15|12.49|10.22|12.33|10.11|0
1646267100000|2022-03-03 00:25:00|12.39|10.14|12.37|10.12|12.42|10.16|12.3|10.06|0
1646267400000|2022-03-03 00:30:00|12.35|10.11|12.37|10.12|12.43|10.17|12.31|10.08|0
1646267700000|2022-03-03 00:35:00|12.38|10.13|12.39|10.14|12.46|10.2|12.36|10.11|0
1646268000000|2022-03-03 00:40:00|12.37|10.12|12.22|10|12.39|10.14|12.22|10|0
1646268300000|2022-03-03 00:45:00|12.2|9.98|12.34|10.1|12.35|10.1|12.2|9.98|0
1646268600000|2022-03-03 00:50:00|12.33|10.09|12.4|10.15|12.44|10.18|12.33|10.09|0
1646268900000|2022-03-03 00:55:00|12.39|10.14|12.41|10.16|12.44|10.18|12.38|10.13|0
1646269200000|2022-03-03 01:00:00|12.4|10.15|12.65|10.35|12.65|10.35|12.35|10.1|0
1646269500000|2022-03-03 01:05:00|12.67|10.37|12.4|10.15|12.71|10.4|12.4|10.15|0
1646269800000|2022-03-03 01:10:00|12.42|10.16|12.38|10.13|12.44|10.18|12.29|10.05|0
1646270100000|2022-03-03 01:15:00|12.4|10.15|12.51|10.24|12.59|10.3|12.38|10.13|0
1646270400000|2022-03-03 01:20:00|12.49|10.22|12.45|10.18|12.54|10.26|12.41|10.15|0
1646270700000|2022-03-03 01:25:00|12.44|10.19|12.36|10.11|12.54|10.26|12.34|10.1|0
1646271000000|2022-03-03 01:30:00|12.39|10.14|12.31|10.07|12.46|10.2|12.25|10.02|0
1646271300000|2022-03-03 01:35:00|12.3|10.06|12.1|9.9|12.49|10.22|12.1|9.9|0
1646271600000|2022-03-03 01:40:00|12.09|9.89|12.26|10.03|12.28|10.05|12.09|9.89|0
1646271900000|2022-03-03 01:45:00|12.25|10.02|12.25|10.03|12.39|10.14|12.23|10|0
1646272200000|2022-03-03 01:50:00|12.28|10.05|12.04|9.85|12.3|10.06|12.02|9.84|0
1646272500000|2022-03-03 01:55:00|12.05|9.86|12.02|9.83|12.09|9.9|12.02|9.83|0
1646272800000|2022-03-03 02:00:00|12.04|9.85|12.04|9.85|12.18|9.96|12.02|9.83|0
1646273100000|2022-03-03 02:05:00|12.02|9.83|12.1|9.9|12.14|9.93|12.02|9.83|0
1646273400000|2022-03-03 02:10:00|12.09|9.89|12.2|9.98|12.24|10.01|12.06|9.86|0
1646273700000|2022-03-03 02:15:00|12.18|9.97|12.28|10.04|12.32|10.08|12.17|9.95|0
1646274000000|2022-03-03 02:20:00|12.29|10.05|12.4|10.14|12.5|10.23|12.28|10.04|0
1646274300000|2022-03-03 02:25:00|12.41|10.15|12.55|10.27|12.55|10.27|12.39|10.14|0
1646274600000|2022-03-03 02:30:00|12.54|10.26|12.61|10.32|12.61|10.32|12.44|10.18|0
1646274900000|2022-03-03 02:35:00|12.63|10.34|12.6|10.31|12.69|10.38|12.58|10.29|0
1646275200000|2022-03-03 02:40:00|12.61|10.32|12.84|10.51|12.86|10.52|12.57|10.29|0
1646275500000|2022-03-03 02:45:00|12.86|10.52|12.84|10.51|12.94|10.59|12.83|10.5|0
1646275800000|2022-03-03 02:50:00|12.86|10.52|12.75|10.44|12.88|10.54|12.74|10.43|0
1646276100000|2022-03-03 02:55:00|12.76|10.46|12.9|10.55|13.04|10.67|12.76|10.44|0
1646276400000|2022-03-03 03:00:00|12.93|10.58|13|10.63|13.19|10.79|12.86|10.52|0
1646276700000|2022-03-03 03:05:00|12.98|10.62|12.92|10.57|13|10.63|12.91|10.56|0
1646277000000|2022-03-03 03:10:00|12.91|10.56|12.89|10.54|12.95|10.59|12.81|10.48|0
1646277300000|2022-03-03 03:15:00|12.9|10.55|12.84|10.5|12.9|10.55|12.84|10.5|0
1646277600000|2022-03-03 03:20:00|12.86|10.52|12.89|10.55|12.89|10.55|12.84|10.5|0
1646277900000|2022-03-03 03:25:00|12.91|10.57|12.82|10.49|12.93|10.58|12.82|10.49|0
1646278200000|2022-03-03 03:30:00|12.83|10.5|12.83|10.5|12.87|10.53|12.74|10.42|0
1646278500000|2022-03-03 03:35:00|12.81|10.48|12.83|10.5|12.87|10.53|12.79|10.47|0
1646278800000|2022-03-03 03:40:00|12.82|10.49|12.91|10.56|12.93|10.58|12.82|10.49|0
1646279100000|2022-03-03 03:45:00|12.89|10.55|13.01|10.64|13.07|10.69|12.89|10.55|0
1646279400000|2022-03-03 03:50:00|13.05|10.67|13.01|10.64|13.09|10.71|12.91|10.56|0
1646279700000|2022-03-03 03:55:00|13.02|10.65|13.01|10.64|13.06|10.69|12.99|10.63|0
1646280000000|2022-03-03 04:00:00|12.99|10.62|13|10.64|13.04|10.67|12.95|10.59|0
1646280300000|2022-03-03 04:05:00|12.99|10.63|12.95|10.6|13.02|10.66|12.85|10.51|0
1646280600000|2022-03-03 04:10:00|12.94|10.59|12.96|10.61|13|10.64|12.92|10.57|0
1646280900000|2022-03-03 04:15:00|12.94|10.59|12.92|10.57|12.98|10.62|12.91|10.57|0
1646281200000|2022-03-03 04:20:00|12.91|10.59|12.96|10.6|13|10.64|12.91|10.57|0
1646281500000|2022-03-03 04:25:00|12.97|10.61|13.1|10.72|13.1|10.72|12.96|10.6|0
1646281800000|2022-03-03 04:30:00|13.08|10.7|12.92|10.57|13.09|10.71|12.92|10.57|0
1646282100000|2022-03-03 04:35:00|12.9|10.56|13|10.63|13.03|10.66|12.88|10.54|0
1646282400000|2022-03-03 04:40:00|13.01|10.64|13.04|10.67|13.08|10.7|12.99|10.63|0
1646282700000|2022-03-03 04:45:00|13.06|10.68|12.96|10.6|13.06|10.68|12.92|10.57|0
1646283000000|2022-03-03 04:50:00|12.94|10.58|12.98|10.62|12.99|10.63|12.94|10.58|0
1646283300000|2022-03-03 04:55:00|12.96|10.6|12.9|10.55|13|10.64|12.88|10.54|0
1646283600000|2022-03-03 05:00:00|12.88|10.54|12.94|10.59|12.94|10.59|12.72|10.41|0
1646283900000|2022-03-03 05:05:00|12.96|10.61|13.23|10.82|13.23|10.82|12.93|10.58|0
1646284200000|2022-03-03 05:10:00|13.2|10.8|13.29|10.87|13.4|10.96|13.2|10.8|0
1646284500000|2022-03-03 05:15:00|13.27|10.86|13.17|10.77|13.31|10.89|13.13|10.74|0
1646284800000|2022-03-03 05:20:00|13.15|10.76|13.05|10.68|13.17|10.77|12.96|10.6|0
1646285100000|2022-03-03 05:25:00|13.03|10.66|12.99|10.63|13.05|10.68|12.95|10.59|0
1646285400000|2022-03-03 05:30:00|13.01|10.64|13.11|10.73|13.17|10.77|13.01|10.64|0
1646285700000|2022-03-03 05:35:00|13.13|10.74|13.36|10.93|13.38|10.95|13.09|10.71|0
1646286000000|2022-03-03 05:40:00|13.34|10.92|13.36|10.93|13.4|10.97|13.3|10.88|0
1646286300000|2022-03-03 05:45:00|13.34|10.92|13.28|10.87|13.44|11|13.28|10.87|0
1646286600000|2022-03-03 05:50:00|13.26|10.85|13.34|10.91|13.34|10.91|13.21|10.81|0
1646286900000|2022-03-03 05:55:00|13.33|10.93|13.27|10.86|13.4|10.96|13.22|10.82|0
1646287200000|2022-03-03 06:00:00|13.2|10.8|13.66|11.18|13.69|11.2|13.18|10.78|0
1646287500000|2022-03-03 06:05:00|13.67|11.19|13.4|10.96|13.68|11.19|13.36|10.93|0
1646287800000|2022-03-03 06:10:00|13.39|10.95|13.6|11.13|13.6|11.13|13.39|10.95|0
1646288100000|2022-03-03 06:15:00|13.59|11.12|13.55|11.08|13.67|11.18|13.46|11.01|0
1646288400000|2022-03-03 06:20:00|13.56|11.09|13.48|11.03|13.58|11.11|13.39|10.96|0
1646288700000|2022-03-03 06:25:00|13.5|11.04|13.21|10.81|13.52|11.06|13.21|10.81|0
1646289000000|2022-03-03 06:30:00|13.2|10.8|13.29|10.88|13.3|10.88|13.09|10.71|0
1646289300000|2022-03-03 06:35:00|13.27|10.86|13.31|10.89|13.33|10.91|13.24|10.83|0
1646289600000|2022-03-03 06:40:00|13.29|10.87|13.24|10.83|13.33|10.91|13.17|10.78|0
1646289900000|2022-03-03 06:45:00|13.23|10.85|13.21|10.81|13.27|10.86|13.15|10.76|0
1646290200000|2022-03-03 06:50:00|13.2|10.8|13.35|10.92|13.44|11|13.2|10.8|0
1646290500000|2022-03-03 06:55:00|13.36|10.93|13.6|11.13|13.67|11.19|13.3|10.88|0
1646290800000|2022-03-03 07:00:00|13.56|11.09|13.29|10.87|13.66|11.18|13.26|10.85|0
1646291100000|2022-03-03 07:05:00|13.28|10.86|13.12|10.73|13.3|10.88|13.04|10.67|0
1646291400000|2022-03-03 07:10:00|13.16|10.76|13.21|10.81|13.25|10.84|13.12|10.73|0
1646291700000|2022-03-03 07:15:00|13.24|10.84|13.67|11.18|13.71|11.21|13.07|10.69|0
1646292000000|2022-03-03 07:20:00|13.7|11.21|13.91|11.38|13.93|11.4|13.7|11.21|0
1646292300000|2022-03-03 07:25:00|13.93|11.4|13.48|11.03|13.95|11.42|13.48|11.03|0
1646292600000|2022-03-03 07:30:00|13.46|11.01|13.14|10.75|13.47|11.02|13.13|10.74|0
1646292900000|2022-03-03 07:35:00|13.12|10.74|13.05|10.68|13.16|10.77|13.04|10.67|0
1646293200000|2022-03-03 07:40:00|13.06|10.69|12.95|10.6|13.08|10.7|12.75|10.43|0
1646293500000|2022-03-03 07:45:00|12.93|10.58|12.94|10.59|12.98|10.62|12.74|10.42|0
1646293800000|2022-03-03 07:50:00|12.95|10.6|13.06|10.69|13.06|10.69|12.76|10.44|0
1646294100000|2022-03-03 07:55:00|13.05|10.68|13.05|10.68|13.08|10.7|12.83|10.49|0
1646294400000|2022-03-03 08:00:00|13.04|10.67|13.22|10.82|13.32|10.9|12.67|10.37|0
1646294700000|2022-03-03 08:05:00|13.25|10.84|13.46|11.02|13.63|11.15|13.2|10.8|0
1646295000000|2022-03-03 08:10:00|13.48|11.03|13.63|11.16|13.66|11.18|13.28|10.87|0
1646295300000|2022-03-03 08:15:00|13.64|11.14|13.8|11.29|13.95|11.42|13.61|11.14|0
1646295600000|2022-03-03 08:20:00|13.82|11.31|13.84|11.32|13.89|11.36|13.59|11.12|0
1646295900000|2022-03-03 08:25:00|13.86|11.34|13.46|11.01|13.86|11.34|13.45|11|0
1646296200000|2022-03-03 08:30:00|13.42|10.98|13.03|10.66|13.44|11|12.97|10.61|0
1646296500000|2022-03-03 08:35:00|13.02|10.65|13.34|10.92|13.47|11.02|11.88|9.72|0
1646296800000|2022-03-03 08:40:00|13.38|10.95|13.12|10.73|13.4|10.97|13.1|10.72|0
1646297100000|2022-03-03 08:45:00|13.14|10.75|13.16|10.77|13.23|10.83|13.1|10.71|0
1646297400000|2022-03-03 08:50:00|13.17|10.78|13.47|11.02|13.47|11.02|13.13|10.75|0
1646297700000|2022-03-03 08:55:00|13.48|11.03|13.67|11.18|13.67|11.18|13.23|10.83|0
1646298000000|2022-03-03 09:00:00|13.63|11.15|13.7|11.21|13.82|11.31|13.58|11.11|0
1646298300000|2022-03-03 09:05:00|13.68|11.19|13.33|10.9|13.81|11.3|13.33|10.9|0
1646298600000|2022-03-03 09:10:00|13.36|10.93|13.65|11.16|13.77|11.26|13.2|10.8|0
1646298900000|2022-03-03 09:15:00|13.71|11.21|13.77|11.26|14.24|11.65|13.46|11.02|0
1646299200000|2022-03-03 09:20:00|13.75|11.25|13.41|10.97|13.86|11.34|13.26|10.85|0
1646299500000|2022-03-03 09:25:00|13.4|10.98|13.4|10.97|13.74|11.24|13.4|10.97|0
1646299800000|2022-03-03 09:30:00|13.39|10.96|13.53|11.07|13.56|11.1|13.28|10.87|0
1646300100000|2022-03-03 09:35:00|13.52|11.06|13.47|11.02|13.6|11.13|13.3|10.88|0
1646300400000|2022-03-03 09:40:00|13.54|11.08|13.67|11.18|13.78|11.28|13.51|11.05|0
1646300700000|2022-03-03 09:45:00|13.69|11.2|13.86|11.34|13.98|11.44|13.66|11.18|0
1646301000000|2022-03-03 09:50:00|13.84|11.32|13.67|11.18|14.07|11.51|13.62|11.14|0
1646301300000|2022-03-03 09:55:00|13.66|11.17|13.69|11.2|13.94|11.41|13.49|11.03|0
1646301600000|2022-03-03 10:00:00|13.75|11.25|13.54|11.08|13.86|11.34|13.52|11.07|0
1646301900000|2022-03-03 10:05:00|13.56|11.07|13.42|10.98|13.8|11.29|13.42|10.98|0
1646302200000|2022-03-03 10:10:00|13.44|11|13.45|11.01|13.6|11.13|13.39|10.96|0
1646302500000|2022-03-03 10:15:00|13.46|11.02|13.14|10.75|13.55|11.09|13.12|10.73|0
1646302800000|2022-03-03 10:20:00|13.16|10.76|13.14|10.75|13.33|10.91|13.08|10.7|0
1646303100000|2022-03-03 10:25:00|13.12|10.73|13.19|10.79|13.29|10.88|13.12|10.73|0
1646303400000|2022-03-03 10:30:00|13.21|10.81|13.29|10.87|13.37|10.94|13.1|10.71|0
1646303700000|2022-03-03 10:35:00|13.32|10.9|13.35|10.92|13.37|10.94|13.23|10.83|0
1646304000000|2022-03-03 10:40:00|13.37|10.94|13.39|10.95|13.49|11.04|13.29|10.87|0
1646304300000|2022-03-03 10:45:00|13.41|10.97|13.57|11.1|13.59|11.12|13.28|10.86|0
1646304600000|2022-03-03 10:50:00|13.58|11.11|13.43|10.98|13.63|11.15|13.37|10.94|0
1646304900000|2022-03-03 10:55:00|13.45|11|13.44|11|13.51|11.06|13.31|10.89|0
1646305200000|2022-03-03 11:00:00|13.46|11.02|13.38|10.95|13.5|11.05|13.21|10.81|0
1646305500000|2022-03-03 11:05:00|13.4|10.97|13.4|10.97|13.48|11.03|13.13|10.74|0
1646305800000|2022-03-03 11:10:00|13.38|10.95|13.63|11.15|13.66|11.18|13.33|10.91|0
1646306100000|2022-03-03 11:15:00|13.64|11.16|13.54|11.08|13.8|11.29|13.5|11.05|0
1646306400000|2022-03-03 11:20:00|13.55|11.09|13.74|11.24|13.81|11.3|13.48|11.03|0
1646306700000|2022-03-03 11:25:00|13.76|11.26|13.9|11.37|13.92|11.39|13.71|11.22|0
1646307000000|2022-03-03 11:30:00|13.88|11.36|13.78|11.27|14.05|11.49|13.78|11.27|0
1646307300000|2022-03-03 11:35:00|13.76|11.26|13.42|10.98|13.76|11.26|13.38|10.95|0
1646307600000|2022-03-03 11:40:00|13.44|10.99|13.35|10.92|13.44|10.99|13.28|10.86|0
1646307900000|2022-03-03 11:45:00|13.36|10.93|13.08|10.7|13.36|10.93|12.91|10.56|0
1646308200000|2022-03-03 11:50:00|13.1|10.72|13.21|10.81|13.24|10.83|12.96|10.61|0
1646308500000|2022-03-03 11:55:00|13.22|10.83|13.18|10.78|13.28|10.86|13.16|10.76|0
1646308800000|2022-03-03 12:00:00|13.2|10.8|13.46|11.01|13.51|11.06|13.18|10.78|0
1646309100000|2022-03-03 12:05:00|13.45|10.97|13.68|11.19|13.71|11.22|13.41|10.97|0
1646309400000|2022-03-03 12:10:00|13.69|11.2|13.66|11.18|13.71|11.22|13.55|11.09|0
1646309700000|2022-03-03 12:15:00|13.67|11.2|13.62|11.15|13.86|11.34|13.3|10.89|0
1646310000000|2022-03-03 12:20:00|13.64|11.16|13.62|11.15|13.7|11.21|13.52|11.06|0
1646310300000|2022-03-03 12:25:00|13.64|11.16|13.72|11.23|13.94|11.4|13.63|11.15|0
1646310600000|2022-03-03 12:30:00|13.74|11.24|13.77|11.27|13.86|11.34|13.58|11.11|0
1646310900000|2022-03-03 12:35:00|13.74|11.24|13.72|11.23|13.9|11.38|13.7|11.21|0
1646311200000|2022-03-03 12:40:00|13.7|11.21|13.68|11.19|13.8|11.29|13.61|11.13|0
1646311500000|2022-03-03 12:45:00|13.66|11.18|13.55|11.08|13.66|11.18|13.44|10.99|0
1646311800000|2022-03-03 12:50:00|13.56|11.09|13.54|11.08|13.69|11.2|13.48|11.03|0
1646312100000|2022-03-03 12:55:00|13.56|11.09|13.5|11.04|13.76|11.26|13.38|10.94|0
1646312400000|2022-03-03 13:00:00|13.56|11.09|13.78|11.27|13.8|11.29|13.52|11.06|0
1646312700000|2022-03-03 13:05:00|13.79|11.28|14.31|11.71|14.36|11.75|13.72|11.22|0
1646313000000|2022-03-03 13:10:00|14.3|11.7|13.9|11.38|15.05|12.32|13.9|11.38|0
1646313300000|2022-03-03 13:15:00|13.86|11.34|13.78|11.27|13.88|11.36|13.66|11.17|0
1646313600000|2022-03-03 13:20:00|13.77|11.26|14.07|11.51|14.09|11.53|13.74|11.24|0
1646313900000|2022-03-03 13:25:00|14.08|11.52|13.89|11.36|14.26|11.66|13.87|11.35|0
1646314200000|2022-03-03 13:30:00|13.9|11.37|13.95|11.41|14.07|11.51|13.77|11.26|0
1646314500000|2022-03-03 13:35:00|13.96|11.42|14.03|11.48|14.15|11.58|13.86|11.34|0
1646314800000|2022-03-03 13:40:00|14.02|11.47|14.41|11.79|14.41|11.79|13.9|11.37|0
1646315100000|2022-03-03 13:45:00|14.4|11.78|14.21|11.63|14.4|11.78|14.13|11.56|0
1646315400000|2022-03-03 13:50:00|14.15|11.57|14.29|11.69|14.44|11.82|13.92|11.39|0
1646315700000|2022-03-03 13:55:00|14.27|11.68|15.31|12.53|15.38|12.58|14.27|11.68|0
1646316000000|2022-03-03 14:00:00|15.34|12.55|15.63|12.78|16.85|13.99|15.27|12.49|0
1646316300000|2022-03-03 14:05:00|15.51|12.69|15.34|12.55|15.96|13.1|15.17|12.42|0
1646316600000|2022-03-03 14:10:00|15.36|12.57|15.88|13.02|15.9|13.04|15.16|12.41|0
1646316900000|2022-03-03 14:15:00|15.9|13.04|15.57|12.74|15.9|13.04|15.5|12.68|0
1646317200000|2022-03-03 14:20:00|15.61|12.78|15.19|12.42|15.61|12.78|15.16|12.41|0
1646317500000|2022-03-03 14:25:00|15.14|12.39|15.03|12.3|15.36|12.57|15.03|12.3|0
1646317800000|2022-03-03 14:30:00|15.12|12.37|15.26|12.49|15.73|12.87|14.86|12.16|0
1646318100000|2022-03-03 14:35:00|15.31|12.52|15.22|12.45|15.31|12.52|14.73|12.06|0
1646318400000|2022-03-03 14:40:00|15.19|12.43|15.43|12.62|15.69|12.83|14.97|12.25|0
1646318700000|2022-03-03 14:45:00|15.35|12.56|14.67|12|16.15|13.29|14.54|11.9|0
1646319000000|2022-03-03 14:50:00|14.71|12.04|14.56|11.91|15.08|12.34|14.33|11.72|0
1646319300000|2022-03-03 14:55:00|14.58|11.93|14.91|12.2|15.19|12.43|14.41|11.79|0
1646319600000|2022-03-03 15:00:00|14.93|12.21|14.75|12.07|15.48|12.66|14.65|11.99|0
1646319900000|2022-03-03 15:05:00|14.71|12.03|14.38|11.76|14.71|12.03|14.09|11.53|0
1646320200000|2022-03-03 15:10:00|14.37|11.75|14.3|11.7|14.6|11.94|13.99|11.44|0
1646320500000|2022-03-03 15:15:00|14.37|11.76|13.84|11.33|14.37|11.76|13.56|11.09|0
1646320800000|2022-03-03 15:20:00|13.82|11.31|13.82|11.3|14.68|12.01|13.2|10.8|0
1646321100000|2022-03-03 15:25:00|13.76|11.26|14.31|11.7|14.43|11.81|13.45|11.01|0
1646321400000|2022-03-03 15:30:00|14.1|11.54|14.06|11.5|14.6|11.94|14|11.45|0
1646321700000|2022-03-03 15:35:00|14.08|11.52|13.21|10.81|14.26|11.67|13.19|10.8|0
1646322000000|2022-03-03 15:40:00|13.23|10.83|13.23|10.83|13.83|11.31|13.13|10.74|0
1646322300000|2022-03-03 15:45:00|13.19|10.79|13.39|10.95|13.49|11.03|13.06|10.68|0
1646322600000|2022-03-03 15:50:00|13.35|10.92|13.14|10.75|13.71|11.22|12.89|10.55|0
1646322900000|2022-03-03 15:55:00|13.16|10.77|12.72|10.41|13.24|10.83|12.72|10.41|0
1646323200000|2022-03-03 16:00:00|12.76|10.44|12.97|10.61|13.08|10.71|12.74|10.43|0
1646323500000|2022-03-03 16:05:00|12.99|10.63|12.99|10.63|13.18|10.78|12.52|10.24|0
1646323800000|2022-03-03 16:10:00|13.01|10.64|12.31|10.07|13.01|10.64|12.29|10.06|0
1646324100000|2022-03-03 16:15:00|12.28|10.04|13.24|10.84|13.37|10.94|12.04|9.85|0
1646324400000|2022-03-03 16:20:00|13.6|11.13|12.87|10.53|14.01|11.46|12.8|10.47|0
1646324700000|2022-03-03 16:25:00|12.89|10.55|12.07|9.88|13.22|10.81|11.98|9.8|0
1646325000000|2022-03-03 16:30:00|12.05|9.86|12.11|9.91|12.18|9.97|11.85|9.7|0
1646325300000|2022-03-03 16:35:00|12.15|9.94|11.89|9.73|12.15|9.94|11.5|9.41|0
1646325600000|2022-03-03 16:40:00|11.88|9.72|12.4|10.15|12.57|10.29|11.75|9.61|0
1646325900000|2022-03-03 16:45:00|12.37|10.12|12.11|9.9|12.44|10.18|11.98|9.8|0
1646326200000|2022-03-03 16:50:00|12.12|9.92|12.23|10.01|12.42|10.16|11.92|9.76|0
1646326500000|2022-03-03 16:55:00|12.2|9.98|12.38|10.13|12.76|10.44|11.58|9.48|0
1646326800000|2022-03-03 17:00:00|12.36|10.12|12.59|10.3|12.63|10.33|12.21|9.99|0
1646327100000|2022-03-03 17:05:00|12.61|10.31|12.81|10.48|12.81|10.48|12.31|10.07|0
1646327400000|2022-03-03 17:10:00|12.87|10.53|12.87|10.53|13.2|10.8|12.68|10.38|0
1646327700000|2022-03-03 17:15:00|12.91|10.56|12.85|10.52|13.14|10.75|12.74|10.42|0
1646328000000|2022-03-03 17:20:00|12.87|10.53|12.43|10.17|12.87|10.53|12.43|10.17|0
1646328300000|2022-03-03 17:25:00|12.45|10.19|11.85|9.7|12.51|10.23|11.74|9.6|0
1646328600000|2022-03-03 17:30:00|11.9|9.73|14.11|11.54|14.51|11.87|11.77|9.63|0
1646328900000|2022-03-03 17:35:00|14.13|11.56|12.63|10.33|14.46|11.83|12.48|10.21|0
1646329200000|2022-03-03 17:40:00|12.65|10.35|12.59|10.3|12.65|10.35|12.13|9.93|0
1646329500000|2022-03-03 17:45:00|12.65|10.35|12.6|10.31|12.88|10.53|12.11|9.91|0
1646329800000|2022-03-03 17:50:00|12.52|10.24|12.52|10.24|12.67|10.37|12.2|9.98|0
1646330100000|2022-03-03 17:55:00|12.37|10.12|12.73|10.41|12.92|10.57|12.35|10.1|0
1646330400000|2022-03-03 18:00:00|12.71|10.4|12.92|10.57|13.06|10.68|12.4|10.15|0
1646330700000|2022-03-03 18:05:00|12.9|10.56|12.75|10.43|13.3|10.88|12.59|10.3|0
1646331000000|2022-03-03 18:10:00|12.69|10.44|13.06|10.68|13.12|10.73|12.57|10.29|0
1646331300000|2022-03-03 18:15:00|13.08|10.7|13.5|11.04|13.62|11.14|13.08|10.7|0
1646331600000|2022-03-03 18:20:00|13.41|10.98|13.41|10.98|13.58|11.11|13.25|10.84|0
1646331900000|2022-03-03 18:25:00|13.43|10.99|13.53|11.07|13.62|11.14|13.21|10.81|0
1646332200000|2022-03-03 18:30:00|13.51|11.06|12.64|10.35|13.51|11.06|12.45|10.19|0
1646332500000|2022-03-03 18:35:00|12.66|10.36|12.76|10.44|12.98|10.62|12.66|10.36|0
1646332800000|2022-03-03 18:40:00|12.74|10.42|12.64|10.34|12.84|10.5|12.38|10.13|0
1646333100000|2022-03-03 18:45:00|12.68|10.38|12.81|10.48|12.93|10.58|12.39|10.14|0
1646333400000|2022-03-03 18:50:00|12.82|10.49|12.95|10.6|13.16|10.77|12.82|10.49|0
1646333700000|2022-03-03 18:55:00|12.97|10.61|12.1|9.9|13.13|10.74|12.05|9.86|0
1646334000000|2022-03-03 19:00:00|12.15|9.94|12.17|9.96|12.54|10.26|12.05|9.86|0
1646334300000|2022-03-03 19:05:00|12.14|9.93|12.06|9.86|12.34|10.1|11.99|9.81|0
1646334600000|2022-03-03 19:10:00|12.05|9.87|12.95|10.59|13.14|10.75|11.83|9.68|0
1646334900000|2022-03-03 19:15:00|13.01|10.64|12.83|10.5|13.09|10.71|12.77|10.45|0
1646335200000|2022-03-03 19:20:00|12.7|10.39|12.47|10.2|12.83|10.5|12.38|10.13|0
1646335500000|2022-03-03 19:25:00|12.45|10.19|12.67|10.37|12.75|10.43|12.44|10.18|0
1646335800000|2022-03-03 19:30:00|12.65|10.35|12.34|10.1|12.65|10.35|12.28|10.04|0
1646336100000|2022-03-03 19:35:00|12.36|10.11|12.12|9.91|12.46|10.19|12.06|9.87|0
1646336400000|2022-03-03 19:40:00|12.14|9.94|11.6|9.49|12.29|10.05|11.51|9.42|0
1646336700000|2022-03-03 19:45:00|11.62|9.51|11.05|9.04|11.67|9.55|11.02|9.01|0
1646337000000|2022-03-03 19:50:00|11.07|9.06|11.78|9.63|11.98|9.8|10.18|8.33|0
1646337300000|2022-03-03 19:55:00|11.79|9.65|11.83|9.68|11.92|9.75|11.63|9.52|0
1646337600000|2022-03-03 20:00:00|11.85|9.69|11.05|9.04|11.85|9.69|11.02|9.02|0
1646337900000|2022-03-03 20:05:00|11.06|9.05|10.97|8.98|11.47|9.38|10.8|8.83|0
1646338200000|2022-03-03 20:10:00|10.98|8.99|11.14|9.11|11.21|9.18|10.9|8.92|0
1646338500000|2022-03-03 20:15:00|11.15|9.13|11.54|9.44|11.68|9.56|11.05|9.04|0
1646338800000|2022-03-03 20:20:00|11.45|9.37|11.38|9.31|11.68|9.56|11.13|9.1|0
1646339100000|2022-03-03 20:25:00|11.47|9.38|11.47|9.39|11.51|9.42|10.9|8.92|0
1646339400000|2022-03-03 20:30:00|11.46|9.37|11.14|9.11|11.46|9.37|10.48|8.57|0
1646339700000|2022-03-03 20:35:00|11.12|9.1|11.4|9.32|11.4|9.32|10.81|8.85|0
1646340000000|2022-03-03 20:40:00|11.34|9.28|10.74|8.78|11.34|9.28|10.71|8.76|0
1646340300000|2022-03-03 20:45:00|10.66|8.72|10.85|8.87|10.91|8.93|10.45|8.55|0
1646340600000|2022-03-03 20:50:00|10.71|8.76|11.28|9.23|11.46|9.38|10.56|8.64|0
1646340900000|2022-03-03 20:55:00|11.25|9.21|11.66|9.54|11.66|9.54|10.96|8.97|0
1646341200000|2022-03-03 21:00:00|11.57|9.47|11.42|9.34|11.93|9.76|11.4|9.33|0
1646341500000|2022-03-03 21:05:00|11.46|9.37|11.53|9.43|11.54|9.45|11.33|9.27|0
1646341800000|2022-03-03 21:10:00|11.51|9.42|11.6|9.49|11.69|9.56|11.51|9.42|0
1646342100000|2022-03-03 21:15:00|11.56|9.46|11.6|9.49|11.61|9.5|11.45|9.37|0
1646342400000|2022-03-03 21:20:00|11.59|9.48|11.49|9.4|11.59|9.48|11.44|9.36|0
1646342700000|2022-03-03 21:25:00|11.5|9.41|11.56|9.46|11.56|9.46|11.4|9.33|0
1646343000000|2022-03-03 21:30:00|11.54|9.44|11.45|9.37|11.57|9.46|11.4|9.33|0
1646343300000|2022-03-03 21:35:00|11.44|9.36|11.29|9.24|11.54|9.44|11.28|9.23|0
1646343600000|2022-03-03 21:40:00|11.31|9.25|11.34|9.28|11.38|9.31|11.28|9.23|0
1646343900000|2022-03-03 21:45:00|11.35|9.29|11.47|9.38|11.47|9.38|11.27|9.22|0
1646344200000|2022-03-03 21:50:00|11.45|9.37|11.63|9.52|11.66|9.54|11.44|9.36|0
1646344500000|2022-03-03 21:55:00|11.64|9.53|11.63|9.52|11.67|9.55|11.6|9.49|0
1646344800000|2022-03-03 22:00:00|11.65|9.53|11.62|9.51|11.65|9.53|11.62|9.51|0
1646345100000|2022-03-03 22:05:00|11.63|9.5|11.63|9.52|11.64|9.53|11.63|9.5|0
1646345400000|2022-03-03 22:10:00|11.62|9.51|11.65|9.53|11.67|9.55|11.62|9.51|0
1646345700000|2022-03-03 22:15:00|11.66|9.54|11.65|9.53|11.66|9.54|11.65|9.53|0
1646346000000|2022-03-03 22:20:00|11.66|9.54|11.74|9.6|11.74|9.6|11.66|9.54|0
1646346300000|2022-03-03 22:25:00|11.75|9.61|11.73|9.6|11.75|9.61|11.69|9.57|0
1646346600000|2022-03-03 22:30:00|11.74|9.61|11.72|9.59|11.75|9.61|11.72|9.59|0
1646346900000|2022-03-03 22:35:00|11.71|9.58|11.68|9.55|11.72|9.59|11.68|9.55|0
1646347200000|2022-03-03 22:40:00|11.67|9.56|11.68|9.56|11.69|9.56|11.67|9.56|0
1646347500000|2022-03-03 22:45:00|11.69|9.55|11.68|9.56|11.69|9.56|11.68|9.55|0
1646347800000|2022-03-03 22:50:00|11.67|9.55|11.66|9.54|11.68|9.56|11.66|9.54|0
1646348100000|2022-03-03 22:55:00|11.65|9.53|11.71|9.58|11.71|9.58|11.65|9.53|0
1646348400000|2022-03-03 23:00:00|11.78|9.64|11.64|9.52|11.8|9.66|11.58|9.47|0
1646348700000|2022-03-03 23:05:00|11.65|9.53|11.62|9.51|11.68|9.55|11.5|9.41|0
1646349000000|2022-03-03 23:10:00|11.64|9.52|11.78|9.64|11.81|9.66|11.56|9.46|0
1646349300000|2022-03-03 23:15:00|11.77|9.63|11.83|9.68|11.88|9.72|11.75|9.62|0
1646349600000|2022-03-03 23:20:00|11.85|9.7|11.65|9.54|11.85|9.7|11.65|9.54|0
1646349900000|2022-03-03 23:25:00|11.66|9.55|11.75|9.62|11.77|9.63|11.61|9.5|0
1646350200000|2022-03-03 23:30:00|11.77|9.63|11.99|9.81|12.03|9.84|11.77|9.63|0
1646350500000|2022-03-03 23:35:00|12.02|9.83|12.1|9.9|12.14|9.93|12.01|9.82|0
1646350800000|2022-03-03 23:40:00|12.11|9.91|12.06|9.87|12.12|9.91|12.02|9.84|0
1646351100000|2022-03-03 23:45:00|12.08|9.88|12.03|9.84|12.15|9.94|12|9.82|0
1646351400000|2022-03-03 23:50:00|12.02|9.83|12.1|9.9|12.13|9.93|12|9.82|0
1646351700000|2022-03-03 23:55:00|12.08|9.88|12.09|9.9|12.22|10|12.08|9.88|0
1646352000000|2022-03-04 00:00:00|12.17|9.96|12.22|10|12.26|10.03|12|9.82|0
1646352300000|2022-03-04 00:05:00|12.17|9.96|11.2|9.16|12.17|9.96|11.09|9.08|0
1646352600000|2022-03-04 00:10:00|11.04|9.03|10.89|8.91|11.24|9.2|10.42|8.53|0
1646352900000|2022-03-04 00:15:00|10.86|8.89|10.32|8.45|10.86|8.89|10.29|8.42|0
1646353200000|2022-03-04 00:20:00|10.31|8.44|9.55|7.81|10.39|8.5|9.39|7.68|0
1646353500000|2022-03-04 00:25:00|9.5|7.77|9.45|7.73|9.91|8.11|9.45|7.73|0
1646353800000|2022-03-04 00:30:00|9.5|7.77|8.84|7.23|9.62|7.87|8.8|7.2|0
1646354100000|2022-03-04 00:35:00|8.86|7.25|7.98|6.38|9.23|7.56|7.95|6.35|0
1646354400000|2022-03-04 00:40:00|7.96|6.36|7.74|6.14|8.05|6.45|7.56|5.96|0
1646354700000|2022-03-04 00:45:00|7.69|6.09|8.06|6.46|8.12|6.52|7.54|5.94|0
1646355000000|2022-03-04 00:50:00|8.15|6.55|7.75|6.15|8.2|6.6|7.75|6.15|0
1646355300000|2022-03-04 00:55:00|7.73|6.13|10|8.19|10.04|8.22|7.53|5.93|0
1646355600000|2022-03-04 01:00:00|10.03|8.2|12.11|9.91|12.11|9.91|9.77|7.99|0
1646355900000|2022-03-04 01:05:00|12.08|9.89|10.66|8.72|12.11|9.91|10.47|8.56|0
1646356200000|2022-03-04 01:10:00|10.77|8.81|11.25|9.21|11.3|9.25|10.2|8.35|0
1646356500000|2022-03-04 01:15:00|11.2|9.17|11.44|9.36|11.57|9.47|10.86|8.89|0
1646356800000|2022-03-04 01:20:00|11.42|9.34|11.28|9.23|11.5|9.41|10.56|8.64|0
1646357100000|2022-03-04 01:25:00|11.23|9.19|10.93|8.94|11.26|9.22|10.59|8.66|0
1646357400000|2022-03-04 01:30:00|10.95|8.96|11.43|9.35|11.47|9.38|10.75|8.8|0
1646357700000|2022-03-04 01:35:00|11.48|9.39|11.46|9.38|11.96|9.79|11.31|9.26|0
1646358000000|2022-03-04 01:40:00|11.48|9.39|11.53|9.44|11.64|9.52|11.19|9.16|0
1646358300000|2022-03-04 01:45:00|11.56|9.46|12.02|9.83|12.14|9.94|11.3|9.25|0
1646358600000|2022-03-04 01:50:00|12.07|9.88|11.89|9.73|12.94|10.59|11.88|9.72|0
1646358900000|2022-03-04 01:55:00|11.96|9.79|11.74|9.6|12.08|9.88|11.72|9.59|0
1646359200000|2022-03-04 02:00:00|11.82|9.67|11.14|9.12|11.91|9.74|10.93|8.94|0
1646359500000|2022-03-04 02:05:00|11.18|9.15|11.32|9.26|11.5|9.41|11.1|9.08|0
1646359800000|2022-03-04 02:10:00|11.33|9.27|11.65|9.53|11.83|9.68|11.26|9.21|0
1646360100000|2022-03-04 02:15:00|11.64|9.52|11.23|9.18|11.79|9.64|11.19|9.16|0
1646360400000|2022-03-04 02:20:00|11.29|9.24|11.32|9.26|11.48|9.39|11.17|9.14|0
1646360700000|2022-03-04 02:25:00|11.34|9.28|11.05|9.04|11.35|9.29|10.97|8.98|0
1646361000000|2022-03-04 02:30:00|11.06|9.05|11.33|9.27|11.42|9.34|11.06|9.05|0
1646361300000|2022-03-04 02:35:00|11.35|9.29|11.87|9.71|12.01|9.82|11.23|9.19|0
1646361600000|2022-03-04 02:40:00|11.83|9.68|11.6|9.49|11.9|9.73|11.5|9.41|0
1646361900000|2022-03-04 02:45:00|11.61|9.5|11.31|9.26|11.61|9.5|11.21|9.17|0
1646362200000|2022-03-04 02:50:00|11.27|9.22|10.94|8.95|11.33|9.27|10.59|8.67|0
1646362500000|2022-03-04 02:55:00|10.89|8.91|10.93|8.95|11.13|9.11|10.69|8.75|0
1646362800000|2022-03-04 03:00:00|10.97|8.97|11.11|9.09|11.41|9.34|10.93|8.95|0
1646363100000|2022-03-04 03:05:00|11.08|9.07|11.07|9.06|11.16|9.13|10.79|8.83|0
1646363400000|2022-03-04 03:10:00|11.06|9.05|11.04|9.03|11.12|9.1|10.7|8.76|0
1646363700000|2022-03-04 03:15:00|11.02|9.02|10.64|8.7|11.09|9.07|10.64|8.7|0
1646364000000|2022-03-04 03:20:00|10.65|8.72|10.95|8.96|10.97|8.98|10.65|8.72|0
1646364300000|2022-03-04 03:25:00|10.94|8.95|10.95|8.96|11.07|9.06|10.6|8.67|0
1646364600000|2022-03-04 03:30:00|10.96|8.97|11.03|9.02|11.13|9.11|10.85|8.87|0
1646364900000|2022-03-04 03:35:00|11.02|8.87|11.03|9.02|11.23|9.19|10.84|8.87|0
1646365200000|2022-03-04 03:40:00|11.02|8.83|10.84|8.87|11.02|8.95|10.71|8.77|0
1646365500000|2022-03-04 03:45:00|10.83|8.86|10.42|8.53|10.88|8.9|10.39|8.5|0
1646365800000|2022-03-04 03:50:00|10.41|8.51|10.62|8.69|10.66|8.72|10.34|8.46|0
1646366100000|2022-03-04 03:55:00|10.61|8.68|10.57|8.64|10.73|8.78|10.49|8.58|0
1646366400000|2022-03-04 04:00:00|10.61|8.65|10.5|8.59|10.65|8.71|10.44|8.54|0
1646366700000|2022-03-04 04:05:00|10.52|8.6|10.76|8.8|10.86|8.88|10.37|8.49|0
1646367000000|2022-03-04 04:10:00|10.77|8.81|10.65|8.72|10.82|8.85|10.6|8.68|0
1646367300000|2022-03-04 04:15:00|10.68|8.73|10.85|8.88|10.89|8.91|10.63|8.69|0
1646367600000|2022-03-04 04:20:00|10.86|8.87|10.58|8.65|10.86|8.89|10.52|8.61|0
1646367900000|2022-03-04 04:25:00|10.59|8.67|10.62|8.69|10.8|8.83|10.52|8.61|0
1646368200000|2022-03-04 04:30:00|10.66|8.72|10.54|8.63|10.75|8.8|10.42|8.53|0
1646368500000|2022-03-04 04:35:00|10.53|8.62|10.8|8.84|10.81|8.85|10.5|8.59|0
1646368800000|2022-03-04 04:40:00|10.79|8.83|10.86|8.88|10.98|8.99|10.79|8.83|0
1646369100000|2022-03-04 04:45:00|10.88|8.9|10.73|8.78|10.88|8.9|10.58|8.66|0
1646369400000|2022-03-04 04:50:00|10.76|8.8|10.86|8.88|10.87|8.89|10.74|8.79|0
1646369700000|2022-03-04 04:55:00|10.85|8.86|11.02|9.02|11.1|9.08|10.82|8.86|0
1646370000000|2022-03-04 05:00:00|11.03|9.07|11.3|9.24|11.3|9.24|10.92|8.94|0
1646370300000|2022-03-04 05:05:00|11.31|9.25|11.3|9.24|11.36|9.29|11.18|9.15|0
1646370600000|2022-03-04 05:10:00|11.31|9.25|11.6|9.49|11.67|9.55|11.31|9.25|0
1646370900000|2022-03-04 05:15:00|11.64|9.52|11.54|9.44|11.65|9.53|11.42|9.35|0
1646371200000|2022-03-04 05:20:00|11.56|9.46|11.52|9.42|11.67|9.55|11.42|9.35|0
1646371500000|2022-03-04 05:25:00|11.53|9.43|11.43|9.35|11.56|9.46|11.4|9.33|0
1646371800000|2022-03-04 05:30:00|11.4|9.32|11.52|9.42|11.59|9.48|11.39|9.32|0
1646372100000|2022-03-04 05:35:00|11.53|9.44|11.49|9.4|11.6|9.49|11.45|9.37|0
1646372400000|2022-03-04 05:40:00|11.48|9.39|11.39|9.32|11.58|9.48|11.23|9.19|0
1646372700000|2022-03-04 05:45:00|11.38|9.31|11.33|9.27|11.47|9.39|11.21|9.17|0
1646373000000|2022-03-04 05:50:00|11.34|9.28|11.57|9.47|11.59|9.48|11.3|9.24|0
1646373300000|2022-03-04 05:55:00|11.56|9.46|11.83|9.68|11.89|9.73|11.53|9.43|0
1646373600000|2022-03-04 06:00:00|11.8|9.65|12.12|9.92|12.16|9.95|11.66|9.54|0
1646373900000|2022-03-04 06:05:00|12.14|9.93|12.04|9.85|12.65|10.35|12.03|9.84|0
1646374200000|2022-03-04 06:10:00|12.03|9.84|11.94|9.77|12.06|9.87|11.87|9.71|0
1646374500000|2022-03-04 06:15:00|11.96|9.79|11.94|9.77|12.17|9.96|11.89|9.73|0
1646374800000|2022-03-04 06:20:00|11.92|9.75|11.8|9.66|11.93|9.76|11.67|9.55|0
1646375100000|2022-03-04 06:25:00|11.84|9.68|12.04|9.85|12.05|9.86|11.82|9.67|0
1646375400000|2022-03-04 06:30:00|12.01|9.83|11.75|9.61|12.04|9.85|11.65|9.53|0
1646375700000|2022-03-04 06:35:00|11.76|9.62|11.74|9.61|11.91|9.74|11.71|9.58|0
1646376000000|2022-03-04 06:40:00|11.75|9.62|11.76|9.62|11.82|9.67|11.55|9.45|0
1646376300000|2022-03-04 06:45:00|11.74|9.61|11.59|9.48|11.74|9.61|11.48|9.39|0
1646376600000|2022-03-04 06:50:00|11.62|9.51|11.52|9.43|11.67|9.55|11.51|9.41|0
1646376900000|2022-03-04 06:55:00|11.51|9.42|11.72|9.59|11.8|9.66|11.5|9.41|0
1646377200000|2022-03-04 07:00:00|11.71|9.58|12.02|9.83|12.11|9.91|11.58|9.48|0
1646377500000|2022-03-04 07:05:00|12.06|9.87|12.34|10.1|12.58|10.3|12.03|9.84|0
1646377800000|2022-03-04 07:10:00|12.31|10.08|12.48|10.21|12.69|10.38|12.03|9.84|0
1646378100000|2022-03-04 07:15:00|12.47|10.2|11.96|9.78|12.59|10.3|11.92|9.75|0
1646378400000|2022-03-04 07:20:00|12.01|9.83|12.01|9.82|12.76|10.44|11.81|9.66|0
1646378700000|2022-03-04 07:25:00|11.93|9.76|11.48|9.39|12.15|9.94|11.4|9.33|0
1646379000000|2022-03-04 07:30:00|11.47|9.38|11.39|9.32|11.63|9.51|11.37|9.3|0
1646379300000|2022-03-04 07:35:00|11.38|9.31|11.12|9.1|11.6|9.49|11.12|9.1|0
1646379600000|2022-03-04 07:40:00|11.09|9.07|11.17|9.14|11.21|9.17|11.01|9|0
1646379900000|2022-03-04 07:45:00|11.2|9.16|11.16|9.13|11.44|9.36|11.12|9.1|0
1646380200000|2022-03-04 07:50:00|11.15|9.12|11.19|9.16|11.24|9.2|11.05|9.04|0
1646380500000|2022-03-04 07:55:00|11.2|9.14|11.45|9.37|11.54|9.45|11.16|9.13|0
1646380800000|2022-03-04 08:00:00|11.38|9.31|11.1|9.08|11.84|9.68|11.1|9.08|0
1646381100000|2022-03-04 08:05:00|11.04|9.04|11.98|9.8|11.98|9.8|11.04|9.03|0
1646381400000|2022-03-04 08:10:00|11.97|9.79|11.86|9.7|12.39|10.14|11.82|9.67|0
1646381700000|2022-03-04 08:15:00|11.88|9.72|11.51|9.42|11.88|9.72|11.37|9.3|0
1646382000000|2022-03-04 08:20:00|11.52|9.37|11.8|9.66|12.17|9.95|11.46|9.37|0
1646382300000|2022-03-04 08:25:00|11.78|9.64|11.44|9.36|11.88|9.72|11.4|9.33|0
1646382600000|2022-03-04 08:30:00|11.4|9.33|11.04|9.03|11.4|9.33|10.83|8.86|0
1646382900000|2022-03-04 08:35:00|11.01|9|10.78|8.82|11.14|9.12|10.69|8.74|0
1646383200000|2022-03-04 08:40:00|10.75|8.8|11.52|9.43|11.53|9.44|10.49|8.58|0
1646383500000|2022-03-04 08:45:00|11.6|9.49|11.66|9.54|11.83|9.68|11.4|9.33|0
1646383800000|2022-03-04 08:50:00|11.6|9.49|11.59|9.48|11.7|9.57|11.26|9.22|0
1646384100000|2022-03-04 08:55:00|11.57|9.47|11.32|9.26|11.64|9.53|11.25|9.2|0
1646384400000|2022-03-04 09:00:00|11.31|9.25|11.1|9.08|11.44|9.36|11.04|9.04|0
1646384700000|2022-03-04 09:05:00|11.13|9.1|10.87|8.89|11.26|9.21|10.85|8.88|0
1646385000000|2022-03-04 09:10:00|10.89|8.91|10.85|8.88|10.97|8.97|10.75|8.8|0
1646385300000|2022-03-04 09:15:00|10.87|8.89|11.65|9.53|11.66|9.54|10.7|8.76|0
1646385600000|2022-03-04 09:20:00|11.63|9.51|11.19|9.16|11.63|9.51|10.96|8.97|0
1646385900000|2022-03-04 09:25:00|11.25|9.21|11.76|9.62|11.76|9.62|11.04|9.04|0
1646386200000|2022-03-04 09:30:00|11.73|9.6|12.2|9.98|12.34|10.09|11.65|9.53|0
1646386500000|2022-03-04 09:35:00|12.25|10.02|11.6|9.49|12.26|10.03|11.6|9.49|0
1646386800000|2022-03-04 09:40:00|11.52|9.42|11.65|9.54|11.8|9.66|11.29|9.24|0
1646387100000|2022-03-04 09:45:00|11.7|9.57|11.98|9.8|12.34|10.1|11.65|9.54|0
1646387400000|2022-03-04 09:50:00|11.95|9.78|11.85|9.69|12.2|9.98|11.85|9.69|0
1646387700000|2022-03-04 09:55:00|11.84|9.67|11.94|9.77|11.96|9.79|11.54|9.44|0
1646388000000|2022-03-04 10:00:00|11.93|9.76|12.07|9.87|12.18|9.97|11.65|9.53|0
1646388300000|2022-03-04 10:05:00|12.08|9.88|11.9|9.73|12.22|10|11.9|9.73|0
1646388600000|2022-03-04 10:10:00|11.91|9.74|12.04|9.85|12.18|9.97|11.78|9.63|0
1646388900000|2022-03-04 10:15:00|12.02|9.84|12.17|9.96|12.27|10.04|11.95|9.78|0
1646389200000|2022-03-04 10:20:00|12.14|9.94|12.28|10.04|12.58|10.29|12.04|9.85|0
1646389500000|2022-03-04 10:25:00|12.26|10.03|12.67|10.37|12.67|10.37|12.16|9.95|0
1646389800000|2022-03-04 10:30:00|12.68|10.31|12.26|10.03|12.68|10.35|12.23|10.01|0
1646390100000|2022-03-04 10:35:00|12.25|10.02|12.16|9.95|12.26|10.03|12.1|9.9|0
1646390400000|2022-03-04 10:40:00|12.12|9.92|11.92|9.76|12.19|9.98|11.92|9.75|0
1646390700000|2022-03-04 10:45:00|11.93|9.77|12.21|9.99|12.28|10.05|11.73|9.6|0
1646391000000|2022-03-04 10:50:00|12.17|9.96|11.8|9.66|12.28|10.05|11.8|9.66|0
1646391300000|2022-03-04 10:55:00|11.81|9.65|12.09|9.89|12.42|10.16|11.7|9.57|0
1646391600000|2022-03-04 11:00:00|12.11|9.91|12.24|10.01|12.26|10.03|11.89|9.73|0
1646391900000|2022-03-04 11:05:00|12.22|10|12.42|10.16|12.48|10.21|12.06|9.86|0
1646392200000|2022-03-04 11:10:00|12.38|10.13|11.98|9.8|12.43|10.17|11.94|9.77|0
1646392500000|2022-03-04 11:15:00|11.97|9.79|11.78|9.64|12.08|9.89|11.75|9.61|0
1646392800000|2022-03-04 11:20:00|11.75|9.61|12.22|10|12.25|10.02|11.66|9.54|0
1646393100000|2022-03-04 11:25:00|12.2|9.99|12.33|10.09|12.33|10.09|12.13|9.93|0
1646393400000|2022-03-04 11:30:00|12.32|10.08|12.43|10.17|12.45|10.19|12.15|9.94|0
1646393700000|2022-03-04 11:35:00|12.42|10.16|12.04|9.85|12.45|10.19|12.04|9.85|0
1646394000000|2022-03-04 11:40:00|12|9.82|12.21|9.99|12.33|10.09|11.95|9.78|0
1646394300000|2022-03-04 11:45:00|12.16|9.95|12.25|10.03|12.36|10.11|12.06|9.87|0
1646394600000|2022-03-04 11:50:00|12.24|10.02|12.48|10.21|12.53|10.25|12.09|9.89|0
1646394900000|2022-03-04 11:55:00|12.49|10.22|12.19|9.97|12.51|10.24|12.04|9.85|0
1646395200000|2022-03-04 12:00:00|12.18|10.01|12.3|10.07|12.36|10.11|12.02|9.83|0
1646395500000|2022-03-04 12:05:00|12.27|10.06|11.76|9.62|12.3|10.07|11.76|9.62|0
1646395800000|2022-03-04 12:10:00|11.75|9.61|11.5|9.41|11.86|9.7|11.47|9.38|0
1646396100000|2022-03-04 12:15:00|11.48|9.39|12.88|10.54|12.92|10.57|11.47|9.39|0
1646396400000|2022-03-04 12:20:00|12.86|10.52|12.64|10.35|12.92|10.57|12.58|10.29|0
1646396700000|2022-03-04 12:25:00|12.61|10.32|12.23|10.01|12.66|10.36|12.18|9.96|0
1646397000000|2022-03-04 12:30:00|12.21|9.99|12.27|10.04|12.42|10.16|12.18|9.96|0
1646397300000|2022-03-04 12:35:00|12.23|10.01|12.77|10.45|12.81|10.48|12.21|9.99|0
1646397600000|2022-03-04 12:40:00|12.8|10.47|12.9|10.55|12.92|10.57|12.65|10.35|0
1646397900000|2022-03-04 12:45:00|12.92|10.57|13.18|10.78|13.43|10.99|12.92|10.57|0
1646398200000|2022-03-04 12:50:00|13.17|10.77|12.94|10.59|13.21|10.81|12.75|10.43|0
1646398500000|2022-03-04 12:55:00|12.96|10.6|12.89|10.54|13.14|10.75|12.58|10.3|0
1646398800000|2022-03-04 13:00:00|12.93|10.58|12.54|10.26|13.08|10.7|12.46|10.19|0
1646399100000|2022-03-04 13:05:00|12.52|10.24|12.5|10.23|12.84|10.51|12.47|10.21|0
1646399400000|2022-03-04 13:10:00|12.47|10.21|12.44|10.18|12.57|10.29|12.34|10.09|0
1646399700000|2022-03-04 13:15:00|12.45|10.19|12.18|9.97|12.54|10.26|12.17|9.96|0
1646400000000|2022-03-04 13:20:00|12.22|10|12.13|9.93|12.51|10.23|12.1|9.9|0
1646400300000|2022-03-04 13:25:00|12.12|9.92|12.35|10.1|12.55|10.27|12.08|9.88|0
1646400600000|2022-03-04 13:30:00|12.32|10.08|11.73|9.6|13.76|11.26|11.14|9.11|0
1646400900000|2022-03-04 13:35:00|11.77|9.63|11.34|9.28|11.82|9.67|11.23|9.19|0
1646401200000|2022-03-04 13:40:00|11.35|9.29|11.1|9.08|11.59|9.49|11.08|9.07|0
1646401500000|2022-03-04 13:45:00|11.05|9.04|10.65|8.71|11.34|9.28|10.64|8.7|0
1646401800000|2022-03-04 13:50:00|10.62|8.69|10.49|8.58|10.83|8.86|10.43|8.53|0
1646402100000|2022-03-04 13:55:00|10.52|8.61|10.78|8.82|10.78|8.82|10.43|8.53|0
1646402400000|2022-03-04 14:00:00|10.77|8.81|10.65|8.71|10.93|8.94|10.64|8.71|0
1646402700000|2022-03-04 14:05:00|10.66|8.72|10.43|8.53|10.69|8.75|10.35|8.47|0
1646403000000|2022-03-04 14:10:00|10.39|8.5|11.13|9.11|13.81|11.3|10.3|8.43|0
1646403300000|2022-03-04 14:15:00|11.12|9.1|11.3|9.25|11.41|9.33|11.06|9.05|0
1646403600000|2022-03-04 14:20:00|11.27|9.22|11.52|9.43|11.78|9.64|11.24|9.2|0
1646403900000|2022-03-04 14:25:00|11.54|9.44|11.42|9.34|11.61|9.5|11.39|9.32|0
1646404200000|2022-03-04 14:30:00|11.37|9.3|10.37|8.48|11.92|9.75|10.25|8.38|0
1646404500000|2022-03-04 14:35:00|10.38|8.49|11.03|9.02|11.43|9.35|10.31|8.44|0
1646404800000|2022-03-04 14:40:00|10.99|9|10.6|8.68|10.99|9|10.44|8.54|0
1646405100000|2022-03-04 14:45:00|10.57|8.65|9.72|7.95|10.72|8.77|9.7|7.94|0
1646405400000|2022-03-04 14:50:00|9.75|7.98|10.09|8.26|10.38|8.49|9.66|7.9|0
1646405700000|2022-03-04 14:55:00|10.12|8.28|11.11|9.09|11.33|9.27|9.93|8.12|0
1646406000000|2022-03-04 15:00:00|11.06|9.05|10.92|8.93|11.53|9.43|10.68|8.74|0
1646406300000|2022-03-04 15:05:00|10.89|8.91|10|8.18|10.91|8.92|9.57|7.83|0
1646406600000|2022-03-04 15:10:00|9.98|8.17|10.89|8.91|10.89|8.91|9.39|7.68|0
1646406900000|2022-03-04 15:15:00|10.84|8.87|10.83|8.86|11.1|9.08|10.63|8.7|0
1646407200000|2022-03-04 15:20:00|10.84|8.87|11.37|9.3|11.66|9.54|10.81|8.84|0
1646407500000|2022-03-04 15:25:00|11.36|9.31|11.51|9.42|11.74|9.61|11.15|9.12|0
1646407800000|2022-03-04 15:30:00|11.6|9.49|11.21|9.17|11.65|9.53|11.02|9.01|0
1646408100000|2022-03-04 15:35:00|11.2|9.16|11.7|9.57|12.13|9.92|11.2|9.16|0
1646408400000|2022-03-04 15:40:00|11.66|9.54|11.08|9.07|11.66|9.54|11.08|9.07|0
1646408700000|2022-03-04 15:45:00|11.11|9.09|10.93|8.95|11.36|9.29|10.81|8.84|0
1646409000000|2022-03-04 15:50:00|10.97|8.97|11.14|9.12|11.26|9.21|10.86|8.89|0
1646409300000|2022-03-04 15:55:00|11.1|9.08|10.76|8.8|11.1|9.08|10.69|8.75|0
1646409600000|2022-03-04 16:00:00|10.77|8.81|10.64|8.7|11.03|9.02|10.61|8.68|0
1646409900000|2022-03-04 16:05:00|10.69|8.75|10.69|8.75|10.83|8.86|10.52|8.61|0
1646410200000|2022-03-04 16:10:00|10.68|8.73|10.6|8.67|10.72|8.77|10.39|8.5|0
1646410500000|2022-03-04 16:15:00|10.63|8.7|11.33|9.27|11.56|9.46|10.5|8.59|0
1646410800000|2022-03-04 16:20:00|11.31|9.25|11.41|9.33|11.44|9.36|10.98|8.99|0
1646411100000|2022-03-04 16:25:00|11.37|9.31|11.47|9.39|11.67|9.55|11.11|9.09|0
1646411400000|2022-03-04 16:30:00|11.39|9.32|11.19|9.16|11.52|9.43|10.93|8.94|0
1646411700000|2022-03-04 16:35:00|11.2|9.13|11.79|9.65|11.83|9.68|10.74|8.79|0
1646412000000|2022-03-04 16:40:00|11.77|9.63|11.76|9.62|11.98|9.8|11.52|9.43|0
1646412300000|2022-03-04 16:45:00|11.77|9.63|12.01|9.83|12.07|9.87|11.66|9.54|0
1646412600000|2022-03-04 16:50:00|12.03|9.84|11.67|9.55|12.03|9.84|11.59|9.48|0
1646412900000|2022-03-04 16:55:00|11.65|9.53|11.17|9.14|11.74|9.6|11.04|9.03|0
1646413200000|2022-03-04 17:00:00|11.15|9.13|11.15|9.13|11.25|9.21|10.86|8.89|0
1646413500000|2022-03-04 17:05:00|11.09|9.07|11.47|9.38|11.62|9.51|10.88|8.9|0
1646413800000|2022-03-04 17:10:00|11.45|9.37|12.42|10.16|12.54|10.26|11.44|9.36|0
1646414100000|2022-03-04 17:15:00|12.44|10.18|12.54|10.26|13.02|10.65|12.44|10.18|0
1646414400000|2022-03-04 17:20:00|12.56|10.28|12.24|10.01|12.67|10.37|12.12|9.91|0
1646414700000|2022-03-04 17:25:00|12.2|9.98|12.71|10.4|12.83|10.5|11.99|9.81|0
1646415000000|2022-03-04 17:30:00|12.72|10.41|12.58|10.29|12.93|10.58|12.47|10.2|0
1646415300000|2022-03-04 17:35:00|12.57|10.28|11.38|9.31|12.85|10.51|11.26|9.21|0
1646415600000|2022-03-04 17:40:00|11.45|9.37|10.93|8.94|11.53|9.44|10.85|8.88|0
1646415900000|2022-03-04 17:45:00|10.9|8.92|11.22|9.18|11.29|9.24|10.83|8.86|0
1646416200000|2022-03-04 17:50:00|11.24|9.2|11.45|9.37|11.69|9.57|11.06|9.05|0
1646416500000|2022-03-04 17:55:00|11.47|9.38|11.75|9.62|12.05|9.86|11.45|9.36|0
1646416800000|2022-03-04 18:00:00|11.8|9.65|12.54|10.26|12.56|10.27|11.8|9.65|0
1646417100000|2022-03-04 18:05:00|12.57|10.29|12.73|10.42|12.81|10.48|12.4|10.15|0
1646417400000|2022-03-04 18:10:00|12.78|10.45|12.3|10.06|12.78|10.45|12.3|10.06|0
1646417700000|2022-03-04 18:15:00|12.31|10.07|10.88|8.9|12.32|10.08|10.69|8.75|0
1646418000000|2022-03-04 18:20:00|10.92|8.94|10.77|8.82|11.24|9.2|10.76|8.8|0
1646418300000|2022-03-04 18:25:00|10.73|8.78|10.76|8.8|11|9|10.73|8.78|0
1646418600000|2022-03-04 18:30:00|10.74|8.79|10.94|8.95|11.1|9.09|10.74|8.79|0
1646418900000|2022-03-04 18:35:00|10.95|8.96|11.41|9.33|11.44|9.36|10.91|8.93|0
1646419200000|2022-03-04 18:40:00|11.24|9.19|10.39|8.5|11.24|9.19|10.34|8.46|0
1646419500000|2022-03-04 18:45:00|10.38|8.48|10.35|8.47|10.38|8.49|10.2|8.34|0
1646419800000|2022-03-04 18:50:00|10.38|8.5|10.54|8.63|10.61|8.68|10.35|8.47|0
1646420100000|2022-03-04 18:55:00|10.53|8.62|9.88|8.09|10.64|8.7|9.82|8.04|0
1646420400000|2022-03-04 19:00:00|9.9|8.1|9.78|8|10.1|8.26|9.48|7.76|0
1646420700000|2022-03-04 19:05:00|9.81|8.02|9.87|8.07|9.97|8.16|9.7|7.94|0
1646421000000|2022-03-04 19:10:00|9.81|8.02|9.58|7.84|9.82|8.04|9.56|7.82|0
1646421300000|2022-03-04 19:15:00|9.64|7.89|9.72|7.95|9.76|7.99|9.45|7.73|0
1646421600000|2022-03-04 19:20:00|9.75|7.97|11.08|9.07|11.15|9.12|9.69|7.92|0
1646421900000|2022-03-04 19:25:00|11.09|9.03|10.96|8.96|11.37|9.31|10.7|8.75|0
1646422200000|2022-03-04 19:30:00|10.93|8.94|11.09|9.07|11.24|9.19|10.76|8.8|0
1646422500000|2022-03-04 19:35:00|11.1|9.08|10.97|8.98|11.19|9.15|10.74|8.79|0
1646422800000|2022-03-04 19:40:00|10.95|8.96|10.41|8.51|10.95|8.96|10.34|8.46|0
1646423100000|2022-03-04 19:45:00|10.39|8.5|10.23|8.37|10.48|8.58|10.17|8.32|0
1646423400000|2022-03-04 19:50:00|10.22|8.36|10.28|8.41|10.62|8.69|10.14|8.3|0
1646423700000|2022-03-04 19:55:00|10.31|8.44|9.76|7.98|10.44|8.54|9.72|7.95|0
1646424000000|2022-03-04 20:00:00|9.73|7.96|10.32|8.45|10.53|8.61|9.73|7.96|0
1646424300000|2022-03-04 20:05:00|10.35|8.47|10.34|8.46|10.69|8.75|10.21|8.36|0
1646424600000|2022-03-04 20:10:00|10.35|8.47|10.06|8.23|10.66|8.72|10.01|8.19|0
1646424900000|2022-03-04 20:15:00|10.02|8.2|10.18|8.33|10.56|8.64|10.01|8.19|0
1646425200000|2022-03-04 20:20:00|10.17|8.32|10.3|8.43|10.43|8.53|9.98|8.17|0
1646425500000|2022-03-04 20:25:00|10.24|8.38|10.62|8.69|11.04|9.04|10.24|8.38|0
1646425800000|2022-03-04 20:30:00|10.55|8.63|10.52|8.61|10.83|8.86|10.3|8.43|0
1646426100000|2022-03-04 20:35:00|10.56|8.64|10.24|8.38|10.73|8.78|9.95|8.14|0
1646426400000|2022-03-04 20:40:00|10.25|8.4|10.52|8.61|10.67|8.73|10.15|8.31|0
1646426700000|2022-03-04 20:45:00|10.49|8.58|10.28|8.41|10.96|8.97|10.14|8.29|0
1646427000000|2022-03-04 20:50:00|10.3|8.43|10.82|8.85|10.82|8.85|9.87|8.07|0
1646427300000|2022-03-04 20:55:00|10.91|8.93|11.2|9.16|11.28|9.23|10.8|8.83|0
1646427600000|2022-03-04 21:00:00|11.03|9.02|10.89|8.91|11.03|9.02|10.72|8.77|0
1646427900000|2022-03-04 21:05:00|10.91|8.93|10.89|8.91|10.96|8.97|10.58|8.66|0
1646428200000|2022-03-04 21:10:00|10.88|8.9|10.66|8.73|10.92|8.93|10.63|8.7|0
1646640300000|2022-03-07 08:05:00|10.22|8.36|10.46|8.56|10.8|8.83|10.22|8.36|0
1646640600000|2022-03-07 08:10:00|10.51|8.6|10.14|8.3|10.61|8.68|9.95|8.14|0
1646640900000|2022-03-07 08:15:00|10.05|8.29|9.65|7.89|10.39|8.5|9.43|7.72|0
1646641200000|2022-03-07 08:20:00|9.67|7.92|9.11|7.46|9.69|7.93|9.11|7.46|0
1646641500000|2022-03-07 08:25:00|9.16|7.5|9.28|7.59|9.45|7.73|9.11|7.46|0
1646641800000|2022-03-07 08:30:00|9.26|7.57|9.27|7.58|9.27|7.58|8.88|7.27|0
1646642100000|2022-03-07 08:35:00|9.28|7.59|9.69|7.93|9.98|8.16|9.17|7.51|0
1646642400000|2022-03-07 08:40:00|9.66|7.9|9.92|8.12|10.32|8.44|9.5|7.77|0
1646642700000|2022-03-07 08:45:00|9.93|8.13|10.06|8.23|10.36|8.48|9.87|8.07|0
1646643000000|2022-03-07 08:50:00|10.01|8.19|10.34|8.46|10.46|8.56|9.98|8.17|0
1646643300000|2022-03-07 08:55:00|10.35|8.47|10.62|8.69|10.84|8.87|10.35|8.47|0
1646643600000|2022-03-07 09:00:00|10.6|8.68|9.53|7.8|10.91|8.93|9.48|7.76|0
1646643900000|2022-03-07 09:05:00|9.58|7.84|10.19|8.33|10.34|8.46|9.56|7.82|0
1646644200000|2022-03-07 09:10:00|10.2|8.35|9.28|7.59|10.21|8.35|9.2|7.53|0
1646644500000|2022-03-07 09:15:00|9.27|7.58|9.03|7.39|9.28|7.6|8.89|7.27|0
1646644800000|2022-03-07 09:20:00|9.05|7.4|9|7.37|9.32|7.62|8.99|7.36|0
1646645100000|2022-03-07 09:25:00|9.01|7.4|9.06|7.41|9.28|7.59|8.93|7.31|0
1646645400000|2022-03-07 09:30:00|9.04|7.4|8.71|7.11|9.13|7.47|8.66|7.06|0
1646645700000|2022-03-07 09:35:00|8.72|7.12|9.3|7.61|9.36|7.66|8.6|7|0
1646646000000|2022-03-07 09:40:00|9.28|7.59|9.46|7.74|9.66|7.91|9.21|7.54|0
1646646300000|2022-03-07 09:45:00|9.43|7.72|9.13|7.47|9.43|7.72|9.06|7.42|0
1646646600000|2022-03-07 09:50:00|9.15|7.48|9.38|7.67|9.4|7.69|9|7.37|0
1646646900000|2022-03-07 09:55:00|9.36|7.66|9.57|7.83|9.73|7.96|9.28|7.59|0
1646647200000|2022-03-07 10:00:00|9.55|7.81|9.57|7.83|9.74|7.97|9.45|7.73|0
1646647500000|2022-03-07 10:05:00|9.6|7.86|9.59|7.85|9.77|7.99|9.41|7.7|0
1646647800000|2022-03-07 10:10:00|9.61|7.86|9.9|8.1|9.95|8.14|9.52|7.79|0
1646648100000|2022-03-07 10:15:00|9.92|8.12|9.81|8.03|9.97|8.15|9.68|7.92|0
1646648400000|2022-03-07 10:20:00|9.78|8|9.77|8|9.91|8.1|9.72|7.95|0
1646648700000|2022-03-07 10:25:00|9.79|8.01|9.18|7.51|9.89|8.09|9.18|7.51|0
1646649000000|2022-03-07 10:30:00|9.17|7.52|9.23|7.55|9.24|7.56|9.02|7.38|0
1646649300000|2022-03-07 10:35:00|9.22|7.54|9.05|7.4|9.32|7.63|9.04|7.39|0
1646649600000|2022-03-07 10:40:00|9.06|7.41|9.15|7.49|9.26|7.58|9.04|7.4|0
1646649900000|2022-03-07 10:45:00|9.17|7.5|9.4|7.69|9.45|7.73|9.14|7.48|0
1646650200000|2022-03-07 10:50:00|9.39|7.68|9.5|7.77|9.6|7.85|9.39|7.68|0
1646650500000|2022-03-07 10:55:00|9.49|7.76|8.94|7.31|9.67|7.91|8.93|7.31|0
1646650800000|2022-03-07 11:00:00|8.92|7.3|8.75|7.15|9.03|7.39|8.7|7.1|0
1646651100000|2022-03-07 11:05:00|8.76|7.16|9.34|7.64|9.4|7.69|8.62|7.02|0
1646651400000|2022-03-07 11:10:00|9.38|7.68|9.52|7.79|9.6|7.85|9.37|7.67|0
1646651700000|2022-03-07 11:15:00|9.5|7.78|9.44|7.72|9.53|7.79|8.9|7.28|0
1646652000000|2022-03-07 11:20:00|9.47|7.75|9.79|8.01|9.94|8.14|9.39|7.68|0
1646652300000|2022-03-07 11:25:00|9.78|8|9.71|7.94|9.97|8.16|9.71|7.94|0
1646652600000|2022-03-07 11:30:00|9.68|7.92|9.84|8.05|9.91|8.11|9.68|7.92|0
1646652900000|2022-03-07 11:35:00|9.82|8.03|9.69|7.93|9.9|8.1|9.59|7.84|0
1646653200000|2022-03-07 11:40:00|9.7|7.94|10|8.18|10.07|8.24|9.65|7.9|0
1646653500000|2022-03-07 11:45:00|9.98|8.16|10.05|8.22|10.16|8.32|9.93|8.13|0
1646653800000|2022-03-07 11:50:00|10.04|8.23|10.36|8.48|10.44|8.54|9.98|8.17|0
1646654100000|2022-03-07 11:55:00|10.37|8.47|8.98|7.35|10.68|8.74|8.9|7.28|0
1646654400000|2022-03-07 12:00:00|9.02|7.38|9.63|7.88|9.67|7.91|9.02|7.38|0
1646654700000|2022-03-07 12:05:00|9.58|7.84|8.99|7.35|9.82|8.03|8.78|7.18|0
1646655000000|2022-03-07 12:10:00|9.02|7.38|9.25|7.57|9.44|7.72|9.02|7.38|0
1646655300000|2022-03-07 12:15:00|9.26|7.58|9.76|7.99|9.76|7.99|9.15|7.48|0
1646655600000|2022-03-07 12:20:00|9.75|7.98|9.94|8.13|9.99|8.17|9.61|7.86|0
1646655900000|2022-03-07 12:25:00|9.98|8.16|10.09|8.26|10.23|8.37|9.64|7.89|0
1646656200000|2022-03-07 12:30:00|10.16|8.31|10.09|8.26|10.4|8.51|9.92|8.12|0
1646656500000|2022-03-07 12:35:00|10.15|8.31|9.47|7.75|10.25|8.39|9.27|7.59|0
1646656800000|2022-03-07 12:40:00|9.4|7.69|9.11|7.46|9.4|7.69|8.98|7.35|0
1646657100000|2022-03-07 12:45:00|9.08|7.43|8.78|7.18|9.18|7.51|8.76|7.16|0
1646657400000|2022-03-07 12:50:00|8.77|7.17|9.12|7.46|9.16|7.5|8.76|7.16|0
1646657700000|2022-03-07 12:55:00|9.15|7.48|8.58|6.98|9.2|7.52|8.58|6.98|0
1646658000000|2022-03-07 13:00:00|8.59|6.99|8.51|6.91|8.69|7.09|8.41|6.81|0
1646658300000|2022-03-07 13:05:00|8.52|6.92|8.78|7.18|8.78|7.18|8.42|6.82|0
1646658600000|2022-03-07 13:10:00|8.77|7.17|8.85|7.24|9|7.37|8.74|7.14|0
1646658900000|2022-03-07 13:15:00|8.84|7.23|9.21|7.54|9.23|7.55|8.8|7.2|0
1646659200000|2022-03-07 13:20:00|9.22|7.53|9.23|7.55|9.37|7.67|9.01|7.38|0
1646659500000|2022-03-07 13:25:00|9.2|7.53|9.11|7.46|9.3|7.61|9.07|7.42|0
1646659800000|2022-03-07 13:30:00|9.14|7.48|9.55|7.81|9.55|7.81|9.07|7.42|0
1646660100000|2022-03-07 13:35:00|9.51|7.78|9.62|7.87|9.89|8.09|9.48|7.75|0
1646660400000|2022-03-07 13:40:00|9.71|7.95|9.55|7.81|9.94|8.13|9.46|7.74|0
1646660700000|2022-03-07 13:45:00|9.56|7.82|9.87|8.08|9.91|8.11|9.49|7.76|0
1646661000000|2022-03-07 13:50:00|9.86|8.06|9.15|7.49|9.86|8.06|8.96|7.33|0
1646661300000|2022-03-07 13:55:00|9.18|7.51|9.21|7.53|9.42|7.71|9.14|7.47|0
1646661600000|2022-03-07 14:00:00|9.24|7.56|9.8|8.02|9.88|8.08|8.96|7.33|0
1646661900000|2022-03-07 14:05:00|9.79|8.01|9.84|8.05|10.1|8.26|9.69|7.93|0
1646662200000|2022-03-07 14:10:00|9.86|8.07|9.6|7.85|9.89|8.09|9.47|7.75|0
1646662500000|2022-03-07 14:15:00|9.64|7.89|9.57|7.83|9.64|7.89|9.36|7.66|0
1646662800000|2022-03-07 14:20:00|9.6|7.85|9.96|8.15|10.09|8.26|9.55|7.81|0
1646663100000|2022-03-07 14:25:00|10|8.18|9.66|7.9|10.07|8.24|9.66|7.9|0
1646663400000|2022-03-07 14:30:00|9.65|7.86|9.01|7.37|9.8|8.02|8.98|7.35|0
1646663700000|2022-03-07 14:35:00|9|7.36|8.98|7.34|9.51|7.78|8.8|7.2|0
1646664000000|2022-03-07 14:40:00|8.99|7.36|8.58|6.98|9.38|7.67|8.57|6.97|0
1646664300000|2022-03-07 14:45:00|8.56|6.96|8.24|6.64|8.74|7.14|8.19|6.59|0
1646664600000|2022-03-07 14:50:00|8.27|6.67|8.37|6.77|8.5|6.9|8.17|6.57|0
1646664900000|2022-03-07 14:55:00|8.42|6.82|8.77|7.17|8.93|7.31|8.21|6.61|0
1646665200000|2022-03-07 15:00:00|8.72|7.12|7.9|6.3|8.73|7.13|7.82|6.22|0
1646666400000|2022-03-07 15:20:00|7.57|5.97|7.34|5.74|7.83|6.23|7.33|5.73|0
1646666700000|2022-03-07 15:25:00|7.29|5.69|7.18|5.58|7.39|5.79|7.18|5.58|0
1646667000000|2022-03-07 15:30:00|7.11|5.51|7.24|5.64|7.44|5.84|7.06|5.46|0
1646667300000|2022-03-07 15:35:00|7.29|5.69|7.32|5.72|7.45|5.85|7.2|5.6|0
1646667600000|2022-03-07 15:40:00|7.3|5.7|7.19|5.59|7.42|5.82|7.05|5.45|0
1646667900000|2022-03-07 15:45:00|7.21|5.61|7.08|5.48|7.33|5.73|6.97|5.37|0
1646668200000|2022-03-07 15:50:00|7.07|5.47|6.85|5.25|7.26|5.66|6.84|5.24|0
1646668500000|2022-03-07 15:55:00|6.87|5.27|7.01|5.41|7.08|5.48|6.8|5.2|0
1646668800000|2022-03-07 16:00:00|7.38|5.78|7.13|5.53|7.46|5.86|7.05|5.45|0
1646669100000|2022-03-07 16:05:00|7.14|5.54|7.31|5.71|7.32|5.72|7.05|5.45|0
1646669400000|2022-03-07 16:10:00|7.28|5.68|7.09|5.49|7.32|5.72|6.94|5.34|0
1646669700000|2022-03-07 16:15:00|7.19|5.59|7.46|5.86|7.66|6.06|7.19|5.59|0
1646670000000|2022-03-07 16:20:00|7.45|5.85|7.31|5.71|7.57|5.97|7.31|5.71|0
1646670300000|2022-03-07 16:25:00|7.34|5.74|7.32|5.72|7.42|5.82|7.28|5.68|0
1646670600000|2022-03-07 16:30:00|7.33|5.73|6.89|5.29|7.33|5.73|6.87|5.27|0
1646670900000|2022-03-07 16:35:00|6.91|5.31|6.65|5.05|6.91|5.31|6.64|5.04|0
1646671200000|2022-03-07 16:40:00|6.63|5.03|6.71|5.11|6.74|5.14|6.46|4.86|0
1646671500000|2022-03-07 16:45:00|7.31|5.71|7.29|5.69|7.41|5.81|7.27|5.67|0
1646671800000|2022-03-07 16:50:00|7.28|5.68|7.16|5.56|7.38|5.78|7.16|5.56|0
1646672100000|2022-03-07 16:55:00|7.14|5.54|7|5.4|7.14|5.54|6.91|5.31|0
1646672400000|2022-03-07 17:00:00|6.45|4.85|6.24|4.64|6.45|4.85|6.14|4.54|0
1646672700000|2022-03-07 17:05:00|6.21|4.61|6.27|4.67|6.35|4.75|6.16|4.56|0
1646673000000|2022-03-07 17:10:00|6.29|4.69|6.28|4.68|6.36|4.76|6.22|4.62|0
1646673300000|2022-03-07 17:15:00|6.27|4.67|6.06|4.46|6.45|4.85|5.99|4.39|0
1646673600000|2022-03-07 17:20:00|6.07|4.47|5.78|4.18|6.14|4.54|5.73|4.13|0
1646673900000|2022-03-07 17:25:00|5.8|4.2|6.02|4.42|6.03|4.43|5.74|4.14|0
1646674200000|2022-03-07 17:30:00|5.98|4.38|5.89|4.29|5.98|4.38|5.8|4.2|0
1646674500000|2022-03-07 17:35:00|5.93|4.33|5.89|4.29|6.04|4.44|5.73|4.13|0
1646674800000|2022-03-07 17:40:00|5.93|4.33|5.93|4.33|6.08|4.48|5.88|4.28|0
1646675100000|2022-03-07 17:45:00|5.92|4.32|6.18|4.58|6.28|4.68|5.91|4.31|0
1646675400000|2022-03-07 17:50:00|6.1|4.5|6.02|4.42|6.45|4.85|6|4.4|0
1646675700000|2022-03-07 17:55:00|6.06|4.46|5.99|4.39|6.06|4.46|5.89|4.29|0
1646676000000|2022-03-07 18:00:00|5.98|4.38|6.28|4.68|6.44|4.84|5.98|4.38|0
1646676300000|2022-03-07 18:05:00|6.33|4.73|6.19|4.59|6.43|4.83|6.18|4.58|0
1646676600000|2022-03-07 18:10:00|6.16|4.56|5.92|4.32|6.19|4.59|5.89|4.29|0
1646676900000|2022-03-07 18:15:00|5.93|4.33|5.75|4.15|5.97|4.37|5.72|4.12|0
1646677200000|2022-03-07 18:20:00|5.73|4.13|5.84|4.24|5.96|4.36|5.68|4.08|0
1646677500000|2022-03-07 18:25:00|5.87|4.27|5.96|4.36|6.08|4.48|5.87|4.27|0
1646677800000|2022-03-07 18:30:00|5.99|4.39|5.88|4.28|6.15|4.55|5.85|4.25|0
1646678100000|2022-03-07 18:35:00|5.9|4.3|6.22|4.62|6.28|4.68|5.88|4.28|0
1646678400000|2022-03-07 18:40:00|6.19|4.59|6.13|4.53|6.35|4.75|6.06|4.46|0
1646678700000|2022-03-07 18:45:00|6.09|4.49|5.95|4.35|6.19|4.59|5.94|4.34|0
1646679000000|2022-03-07 18:50:00|5.98|4.38|5.93|4.33|6.12|4.52|5.87|4.27|0
1646679300000|2022-03-07 18:55:00|5.92|4.32|5.88|4.28|5.93|4.33|5.82|4.22|0
1646679600000|2022-03-07 19:00:00|6.16|4.56|5.96|4.36|6.19|4.59|5.96|4.36|0
1646679900000|2022-03-07 19:05:00|5.97|4.37|6.05|4.45|6.12|4.52|5.93|4.33|0
1646680200000|2022-03-07 19:10:00|6.03|4.43|6.04|4.44|6.1|4.5|5.96|4.36|0
1646680500000|2022-03-07 19:15:00|6.02|4.42|5.94|4.34|6.02|4.42|5.94|4.34|0
1646680800000|2022-03-07 19:20:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1646694300000|2022-03-07 23:05:00|7.63|6.03|7.67|6.07|7.67|6.07|7.58|5.98|0
1646694600000|2022-03-07 23:10:00|7.68|6.08|7.75|6.15|7.77|6.17|7.62|6.02|0
1646694900000|2022-03-07 23:15:00|7.76|6.16|7.71|6.11|7.78|6.18|7.66|6.06|0
1646695200000|2022-03-07 23:20:00|7.73|6.13|7.79|6.19|7.88|6.28|7.73|6.13|0
1646695500000|2022-03-07 23:25:00|7.78|6.18|7.7|6.1|7.85|6.25|7.69|6.09|0
1646695800000|2022-03-07 23:30:00|7.69|6.09|7.53|5.93|7.71|6.11|7.49|5.89|0
1646696100000|2022-03-07 23:35:00|7.54|5.94|7.59|5.99|7.64|6.04|7.54|5.94|0
1646696400000|2022-03-07 23:40:00|7.58|5.98|7.66|6.06|7.67|6.07|7.57|5.97|0
1646696700000|2022-03-07 23:45:00|7.65|6.05|7.57|5.97|7.71|6.11|7.55|5.95|0
1646697000000|2022-03-07 23:50:00|7.6|6|7.7|6.1|7.71|6.11|7.58|5.98|0
1646697300000|2022-03-07 23:55:00|7.69|6.09|7.65|6.05|7.75|6.15|7.65|6.05|0
1646697600000|2022-03-08 00:00:00|7.68|6.08|7.7|6.1|7.81|6.21|7.64|6.04|0
1646697900000|2022-03-08 00:05:00|7.71|6.11|7.83|6.23|7.83|6.23|7.68|6.08|0
1646698200000|2022-03-08 00:10:00|7.81|6.21|7.74|6.14|7.82|6.22|7.67|6.07|0
1646698500000|2022-03-08 00:15:00|7.77|6.17|8.01|6.41|8.07|6.47|7.73|6.13|0
1646698800000|2022-03-08 00:20:00|8|6.4|8.06|6.46|8.09|6.49|7.91|6.31|0
1646699100000|2022-03-08 00:25:00|8.04|6.44|8.01|6.41|8.1|6.5|7.98|6.38|0
1646699400000|2022-03-08 00:30:00|8|6.4|7.83|6.23|8.04|6.44|7.81|6.21|0
1646699700000|2022-03-08 00:35:00|7.82|6.22|8.01|6.41|8.01|6.41|7.76|6.16|0
1646700000000|2022-03-08 00:40:00|8|6.4|7.85|6.25|8|6.4|7.8|6.2|0
1646700300000|2022-03-08 00:45:00|7.88|6.28|7.83|6.23|7.97|6.37|7.73|6.13|0
1646700600000|2022-03-08 00:50:00|7.82|6.22|7.89|6.29|7.91|6.31|7.76|6.16|0
1646700900000|2022-03-08 00:55:00|7.88|6.28|7.96|6.36|7.99|6.39|7.84|6.24|0
1646701200000|2022-03-08 01:00:00|7.95|6.35|8.04|6.44|8.25|6.65|7.95|6.35|0
1646701500000|2022-03-08 01:05:00|8.05|6.45|8.43|6.83|8.43|6.83|7.89|6.29|0
1646701800000|2022-03-08 01:10:00|8.41|6.81|8.6|7|8.73|7.13|8.41|6.81|0
1646702100000|2022-03-08 01:15:00|8.59|6.99|8.78|7.18|8.95|7.33|8.57|6.97|0
1646702400000|2022-03-08 01:20:00|8.8|7.2|8.78|7.18|8.8|7.2|8.61|7.01|0
1646702700000|2022-03-08 01:25:00|8.83|7.23|8.65|7.05|8.95|7.32|8.65|7.05|0
1646703000000|2022-03-08 01:30:00|8.67|7.07|8.97|7.34|8.98|7.35|8.65|7.05|0
1646703300000|2022-03-08 01:35:00|8.95|7.32|8.52|6.92|8.95|7.32|8.52|6.92|0
1646703600000|2022-03-08 01:40:00|8.53|6.93|8.9|7.28|8.91|7.29|8.53|6.93|0
1646703900000|2022-03-08 01:45:00|8.86|7.25|8.84|7.24|8.91|7.29|8.7|7.1|0
1646704200000|2022-03-08 01:50:00|8.86|7.25|8.7|7.1|8.92|7.3|8.68|7.08|0
1646704500000|2022-03-08 01:55:00|8.74|7.14|8.82|7.22|8.88|7.27|8.72|7.12|0
1646704800000|2022-03-08 02:00:00|8.84|7.23|8.34|6.74|8.89|7.27|8.24|6.64|0
1646705100000|2022-03-08 02:05:00|8.32|6.72|8.26|6.66|8.46|6.86|8.16|6.56|0
1646705400000|2022-03-08 02:10:00|8.25|6.65|8.3|6.7|8.38|6.78|8.25|6.65|0
1646705700000|2022-03-08 02:15:00|8.32|6.72|8.34|6.74|8.42|6.82|8.24|6.64|0
1646706000000|2022-03-08 02:20:00|8.35|6.75|8.28|6.68|8.35|6.75|8.23|6.63|0
1646706300000|2022-03-08 02:25:00|8.24|6.64|8.2|6.6|8.24|6.64|8.14|6.54|0
1646706600000|2022-03-08 02:30:00|8.19|6.59|8.3|6.7|8.32|6.72|8.19|6.59|0
1646706900000|2022-03-08 02:35:00|8.29|6.69|8.22|6.62|8.34|6.74|8.21|6.61|0
1646707200000|2022-03-08 02:40:00|8.2|6.6|8.21|6.61|8.28|6.68|8.09|6.49|0
1646707500000|2022-03-08 02:45:00|8.18|6.58|8.05|6.45|8.21|6.61|8.01|6.41|0
1646707800000|2022-03-08 02:50:00|8.03|6.43|7.91|6.31|8.04|6.44|7.87|6.27|0
1646708100000|2022-03-08 02:55:00|7.92|6.32|7.77|6.17|8|6.4|7.72|6.12|0
1646708400000|2022-03-08 03:00:00|7.75|6.15|7.84|6.24|7.84|6.24|7.65|6.05|0
1646708700000|2022-03-08 03:05:00|7.85|6.25|7.92|6.32|7.96|6.36|7.78|6.18|0
1646709000000|2022-03-08 03:10:00|7.93|6.33|7.66|6.06|7.96|6.36|7.62|6.02|0
1646709300000|2022-03-08 03:15:00|7.65|6.05|7.81|6.21|7.92|6.32|7.55|5.95|0
1646709600000|2022-03-08 03:20:00|7.8|6.2|7.91|6.31|7.92|6.32|7.77|6.17|0
1646709900000|2022-03-08 03:25:00|7.92|6.32|7.94|6.34|8.04|6.44|7.92|6.32|0
1646710200000|2022-03-08 03:30:00|7.96|6.36|8.02|6.42|8.12|6.52|7.94|6.34|0
1646710500000|2022-03-08 03:35:00|8.03|6.43|8.03|6.43|8.12|6.52|8.01|6.41|0
1646710800000|2022-03-08 03:40:00|8.05|6.45|7.82|6.22|8.05|6.45|7.82|6.22|0
1646711100000|2022-03-08 03:45:00|7.83|6.23|7.82|6.22|7.92|6.32|7.77|6.17|0
1646711400000|2022-03-08 03:50:00|7.81|6.21|7.85|6.25|7.91|6.31|7.81|6.21|0
1646711700000|2022-03-08 03:55:00|7.84|6.24|7.88|6.28|7.88|6.28|7.78|6.18|0
1646712000000|2022-03-08 04:00:00|7.87|6.27|7.88|6.28|7.89|6.29|7.8|6.2|0
1646712300000|2022-03-08 04:05:00|7.84|6.24|7.87|6.27|7.89|6.29|7.83|6.23|0
1646712600000|2022-03-08 04:10:00|7.86|6.26|7.78|6.18|7.86|6.26|7.73|6.13|0
1646712900000|2022-03-08 04:15:00|7.75|6.15|7.78|6.18|7.83|6.23|7.68|6.08|0
1646713200000|2022-03-08 04:20:00|7.75|6.15|7.62|6.02|7.79|6.19|7.56|5.96|0
1646713500000|2022-03-08 04:25:00|7.63|6.03|7.67|6.07|7.69|6.09|7.6|6|0
1646713800000|2022-03-08 04:30:00|7.66|6.06|7.63|6.03|7.7|6.1|7.61|6.01|0
1646714100000|2022-03-08 04:35:00|7.64|6.04|7.6|6|7.69|6.09|7.51|5.91|0
1646714400000|2022-03-08 04:40:00|7.59|5.99|7.6|6|7.69|6.09|7.53|5.93|0
1646714700000|2022-03-08 04:45:00|7.57|5.97|7.54|5.94|7.59|5.99|7.49|5.89|0
1646715000000|2022-03-08 04:50:00|7.55|5.95|7.58|5.98|7.61|6.01|7.54|5.94|0
1646715300000|2022-03-08 04:55:00|7.57|5.97|7.59|5.99|7.66|6.06|7.53|5.93|0
1646715600000|2022-03-08 05:00:00|7.57|5.97|7.57|5.97|7.58|5.98|7.47|5.87|0
1646715900000|2022-03-08 05:05:00|7.58|5.98|7.42|5.82|7.7|6.1|7.38|5.78|0
1646716200000|2022-03-08 05:10:00|7.4|5.8|7.47|5.87|7.48|5.88|7.34|5.74|0
1646716500000|2022-03-08 05:15:00|7.45|5.85|7.47|5.87|7.5|5.9|7.42|5.82|0
1646716800000|2022-03-08 05:20:00|7.44|5.84|7.36|5.76|7.48|5.88|7.34|5.74|0
1646717100000|2022-03-08 05:25:00|7.35|5.75|6.99|5.39|7.41|5.81|6.99|5.39|0
1646717400000|2022-03-08 05:30:00|6.96|5.36|7.09|5.49|7.16|5.56|6.96|5.36|0
1646717700000|2022-03-08 05:35:00|7.08|5.48|6.98|5.38|7.14|5.54|6.9|5.3|0
1646718000000|2022-03-08 05:40:00|6.97|5.37|6.83|5.23|7.02|5.42|6.81|5.21|0
1646718300000|2022-03-08 05:45:00|6.84|5.24|7.17|5.57|7.23|5.63|6.76|5.16|0
1646718600000|2022-03-08 05:50:00|7.16|5.56|7.19|5.59|7.21|5.61|7.11|5.51|0
1646718900000|2022-03-08 05:55:00|7.18|5.58|7.13|5.53|7.24|5.64|7.13|5.53|0
1646719200000|2022-03-08 06:00:00|7.16|5.56|7.41|5.81|7.41|5.81|7.16|5.56|0
1646719500000|2022-03-08 06:05:00|7.4|5.8|7.28|5.68|7.45|5.85|7.27|5.67|0
1646719800000|2022-03-08 06:10:00|7.27|5.67|7.05|5.45|7.27|5.67|6.95|5.35|0
1646720100000|2022-03-08 06:15:00|7.01|5.41|6.81|5.21|7.08|5.48|6.8|5.2|0
1646720400000|2022-03-08 06:20:00|6.82|5.22|6.55|4.95|6.88|5.28|6.47|4.87|0
1646720700000|2022-03-08 06:25:00|6.42|4.82|6.65|5.05|6.91|5.31|6.42|4.82|0
1646721000000|2022-03-08 06:30:00|6.7|5.1|6.6|5|6.78|5.18|6.55|4.95|0
1646721300000|2022-03-08 06:35:00|6.59|4.99|6.68|5.08|6.71|5.11|6.54|4.94|0
1646721600000|2022-03-08 06:40:00|6.67|5.07|6.85|5.25|6.85|5.25|6.58|4.98|0
1646721900000|2022-03-08 06:45:00|6.84|5.24|6.85|5.25|6.87|5.27|6.71|5.11|0
1646722200000|2022-03-08 06:50:00|6.86|5.26|7|5.4|7.03|5.43|6.83|5.23|0
1646722500000|2022-03-08 06:55:00|6.99|5.39|7.01|5.41|7.17|5.57|6.97|5.37|0
1646722800000|2022-03-08 07:00:00|7|5.4|6.82|5.22|7.04|5.44|6.77|5.17|0
1646723100000|2022-03-08 07:05:00|6.83|5.23|6.79|5.19|6.94|5.34|6.74|5.14|0
1646723400000|2022-03-08 07:10:00|6.78|5.18|6.6|5|6.79|5.19|6.54|4.94|0
1646723700000|2022-03-08 07:15:00|6.58|4.98|7.31|5.71|7.32|5.72|6.53|4.93|0
1646724000000|2022-03-08 07:20:00|7.32|5.72|8.2|6.6|8.38|6.78|7.32|5.72|0
1646724300000|2022-03-08 07:25:00|8.19|6.59|8.1|6.5|8.57|6.97|8.02|6.42|0
1646724600000|2022-03-08 07:30:00|8.08|6.48|7.69|6.09|8.08|6.48|7.67|6.07|0
1646724900000|2022-03-08 07:35:00|7.72|6.12|7.71|6.11|7.82|6.22|7.65|6.05|0
1646725200000|2022-03-08 07:40:00|7.72|6.12|7.99|6.39|8.07|6.47|7.66|6.06|0
1646725500000|2022-03-08 07:45:00|8.06|6.46|7.87|6.27|8.07|6.47|7.83|6.23|0
1646725800000|2022-03-08 07:50:00|7.86|6.26|7.61|6.01|7.88|6.28|7.47|5.87|0
1646726100000|2022-03-08 07:55:00|7.6|6|7.44|5.84|7.6|6|7.33|5.73|0
1646726400000|2022-03-08 08:00:00|7.49|5.89|8.02|6.42|8.05|6.45|7.4|5.8|0
1646726700000|2022-03-08 08:05:00|7.94|6.34|8.22|6.62|8.23|6.63|7.94|6.34|0
1646727000000|2022-03-08 08:10:00|8.15|6.55|9.12|7.46|9.15|7.48|8.15|6.55|0
1646727300000|2022-03-08 08:15:00|9.13|7.47|7.54|5.94|9.13|7.47|7.1|5.5|0
1646727600000|2022-03-08 08:20:00|7.55|5.95|7.95|6.35|8.03|6.43|7.5|5.9|0
1646727900000|2022-03-08 08:25:00|7.96|6.36|8.18|6.58|8.2|6.6|7.6|6|0
1646728200000|2022-03-08 08:30:00|8.16|6.56|7.84|6.24|8.19|6.59|7.83|6.23|0
1646728500000|2022-03-08 08:35:00|7.83|6.23|7.06|5.46|7.92|6.32|6.93|5.33|0
1646728800000|2022-03-08 08:40:00|7.03|5.43|6.67|5.07|7.25|5.65|6.66|5.06|0
1646729100000|2022-03-08 08:45:00|6.68|5.08|6.83|5.23|7.03|5.43|6.57|4.97|0
1646729400000|2022-03-08 08:50:00|6.81|5.21|6.62|5.02|6.87|5.27|6.43|4.83|0
1646729700000|2022-03-08 08:55:00|6.6|5|6.78|5.18|6.84|5.24|6.53|4.93|0
1646730000000|2022-03-08 09:00:00|6.74|5.14|7.1|5.5|7.2|5.6|6.73|5.13|0
1646730300000|2022-03-08 09:05:00|7.12|5.52|6.87|5.27|7.19|5.59|6.78|5.18|0
1646730600000|2022-03-08 09:10:00|6.88|5.28|7.04|5.44|7.15|5.55|6.88|5.28|0
1646730900000|2022-03-08 09:15:00|7.03|5.43|7.16|5.56|7.23|5.63|7.03|5.43|0
1646731200000|2022-03-08 09:20:00|7.15|5.55|6.97|5.37|7.17|5.57|6.84|5.24|0
1646731500000|2022-03-08 09:25:00|7|5.4|6.87|5.27|7.02|5.42|6.84|5.24|0
1646731800000|2022-03-08 09:30:00|6.88|5.28|7.07|5.47|7.12|5.52|6.74|5.14|0
1646732100000|2022-03-08 09:35:00|7.04|5.44|7.01|5.41|7.06|5.46|6.86|5.26|0
1646732400000|2022-03-08 09:40:00|6.99|5.39|6.95|5.35|7.01|5.41|6.83|5.23|0
1646732700000|2022-03-08 09:45:00|6.91|5.31|6.8|5.2|6.91|5.31|6.66|5.06|0
1646733000000|2022-03-08 09:50:00|6.76|5.16|7.01|5.41|7.03|5.43|6.75|5.15|0
1646733300000|2022-03-08 09:55:00|7.04|5.44|6.97|5.37|7.09|5.49|6.87|5.27|0
1646733600000|2022-03-08 10:00:00|7|5.4|6.85|5.25|7.04|5.44|6.81|5.21|0
1646733900000|2022-03-08 10:05:00|6.83|5.23|6.65|5.05|6.89|5.29|6.65|5.05|0
1646734200000|2022-03-08 10:10:00|6.66|5.06|6.82|5.22|6.85|5.25|6.64|5.04|0
1646734500000|2022-03-08 10:15:00|6.8|5.2|6.28|4.68|6.81|5.21|6.27|4.67|0
1646734800000|2022-03-08 10:20:00|6.31|4.71|6.45|4.85|6.45|4.85|6.27|4.67|0
1646735100000|2022-03-08 10:25:00|6.43|4.83|6.9|5.3|6.92|5.32|6.42|4.82|0
1646735400000|2022-03-08 10:30:00|6.89|5.29|6.74|5.14|6.89|5.29|6.67|5.07|0
1646735700000|2022-03-08 10:35:00|6.75|5.15|6.68|5.08|6.89|5.29|6.68|5.08|0
1646736000000|2022-03-08 10:40:00|6.69|5.09|6.84|5.24|6.87|5.27|6.5|4.9|0
1646736300000|2022-03-08 10:45:00|6.81|5.21|6.99|5.39|7.03|5.43|6.72|5.12|0
1646736600000|2022-03-08 10:50:00|7.01|5.41|7.01|5.41|7.18|5.58|6.93|5.33|0
1646736900000|2022-03-08 10:55:00|7.02|5.42|7|5.4|7.17|5.57|6.98|5.38|0
1646737200000|2022-03-08 11:00:00|7.01|5.41|7.05|5.45|7.06|5.46|6.89|5.29|0
1646737500000|2022-03-08 11:05:00|7.07|5.47|6.91|5.31|7.07|5.47|6.79|5.19|0
1646737800000|2022-03-08 11:10:00|6.92|5.32|6.99|5.39|7.07|5.47|6.87|5.27|0
1646738100000|2022-03-08 11:15:00|7|5.4|6.72|5.12|7.01|5.41|6.7|5.1|0
1646738400000|2022-03-08 11:20:00|6.74|5.14|6.97|5.37|6.98|5.38|6.73|5.13|0
1646738700000|2022-03-08 11:25:00|6.94|5.34|7.06|5.46|7.12|5.52|6.94|5.34|0
1646739000000|2022-03-08 11:30:00|7.04|5.44|7.07|5.47|7.1|5.5|6.92|5.32|0
1646739300000|2022-03-08 11:35:00|7.04|5.44|7.03|5.43|7.06|5.46|6.94|5.34|0
1646739600000|2022-03-08 11:40:00|7.04|5.44|7|5.4|7.05|5.45|6.84|5.24|0
1646739900000|2022-03-08 11:45:00|6.99|5.39|7.13|5.53|7.17|5.57|6.85|5.25|0
1646740200000|2022-03-08 11:50:00|7.11|5.51|7.06|5.46|7.18|5.58|6.99|5.39|0
1646740500000|2022-03-08 11:55:00|7.07|5.47|7.23|5.63|7.23|5.63|7.05|5.45|0
1646740800000|2022-03-08 12:00:00|7.22|5.62|7.42|5.82|7.42|5.82|7.15|5.55|0
1646741100000|2022-03-08 12:05:00|7.41|5.81|7.44|5.84|7.44|5.84|7.35|5.75|0
1646741400000|2022-03-08 12:10:00|7.45|5.85|7.77|6.17|7.8|6.2|7.45|5.85|0
1646741700000|2022-03-08 12:15:00|7.76|6.16|6.82|5.22|7.8|6.2|6.79|5.19|0
1646742000000|2022-03-08 12:20:00|6.81|5.21|6.75|5.15|6.81|5.21|6.72|5.12|0
1646742300000|2022-03-08 12:25:00|6.76|5.16|6.55|4.95|6.91|5.31|6.53|4.93|0
1646742600000|2022-03-08 12:30:00|6.56|4.96|6.61|5.01|6.63|5.03|6.37|4.77|0
1646742900000|2022-03-08 12:35:00|6.6|5|6.44|4.84|6.6|5|6.4|4.8|0
1646743200000|2022-03-08 12:40:00|6.45|4.85|6.08|4.48|6.51|4.91|6.08|4.48|0
1646743500000|2022-03-08 12:45:00|6.1|4.5|6.71|5.11|6.76|5.16|5.9|4.3|0
1646743800000|2022-03-08 12:50:00|6.67|5.07|6.5|4.9|6.67|5.07|6.5|4.9|0
1646744100000|2022-03-08 12:55:00|6.52|4.92|6.65|5.05|6.68|5.08|6.49|4.89|0
1646744400000|2022-03-08 13:00:00|6.64|5.04|6.68|5.08|6.7|5.1|6.41|4.81|0
1646744700000|2022-03-08 13:05:00|6.7|5.1|6.7|5.1|6.79|5.19|6.59|4.99|0
1646745000000|2022-03-08 13:10:00|6.72|5.12|6.04|4.44|6.73|5.13|5.99|4.39|0
1646745300000|2022-03-08 13:15:00|6.09|4.49|6.16|4.56|6.24|4.64|6.02|4.42|0
1646745600000|2022-03-08 13:20:00|6.17|4.57|6.06|4.46|6.21|4.61|6.03|4.43|0
1646745900000|2022-03-08 13:25:00|6.08|4.48|7.15|5.55|7.18|5.58|6.06|4.46|0
1646746200000|2022-03-08 13:30:00|7.16|5.56|7.06|5.46|7.18|5.58|6.98|5.38|0
1646746500000|2022-03-08 13:35:00|7.07|5.47|7.42|5.82|7.45|5.85|7.03|5.43|0
1646746800000|2022-03-08 13:40:00|7.41|5.81|7|5.4|7.62|6.02|7|5.4|0
1646747100000|2022-03-08 13:45:00|6.99|5.39|7.12|5.52|7.22|5.62|6.95|5.35|0
1646747400000|2022-03-08 13:50:00|7.11|5.51|7.23|5.63|7.38|5.78|6.98|5.38|0
1646747700000|2022-03-08 13:55:00|7.24|5.64|7.07|5.47|7.3|5.7|7.01|5.41|0
1646748000000|2022-03-08 14:00:00|7.05|5.45|7.06|5.46|7.17|5.57|6.91|5.31|0
1646748300000|2022-03-08 14:05:00|7.08|5.48|6.81|5.21|7.19|5.59|6.8|5.2|0
1646748600000|2022-03-08 14:10:00|6.82|5.22|6.83|5.23|7|5.4|6.79|5.19|0
1646748900000|2022-03-08 14:15:00|6.81|5.21|7.01|5.41|7.12|5.52|6.81|5.21|0
1646749200000|2022-03-08 14:20:00|6.99|5.39|7.33|5.73|7.33|5.73|6.99|5.39|0
1646749500000|2022-03-08 14:25:00|7.28|5.68|7.02|5.42|7.29|5.69|6.97|5.37|0
1646749800000|2022-03-08 14:30:00|6.98|5.38|6.75|5.15|7.27|5.67|6.69|5.09|0
1646750100000|2022-03-08 14:35:00|6.74|5.14|6.5|4.9|7.51|5.91|6.5|4.9|0
1646750400000|2022-03-08 14:40:00|6.48|4.88|7.43|5.83|7.6|6|6.31|4.71|0
1646750700000|2022-03-08 14:45:00|7.42|5.82|7.09|5.49|7.67|6.07|7.08|5.48|0
1646751000000|2022-03-08 14:50:00|7.11|5.51|6.77|5.17|7.34|5.74|6.69|5.09|0
1646751300000|2022-03-08 14:55:00|6.72|5.12|6.8|5.2|6.89|5.29|6.6|5|0
1646751600000|2022-03-08 15:00:00|6.68|5.08|6.63|5.03|7.08|5.48|6.4|4.8|0
1646751900000|2022-03-08 15:05:00|6.61|5.01|7|5.4|7.39|5.79|6.59|4.99|0
1646752200000|2022-03-08 15:10:00|6.99|5.39|7.27|5.67|7.33|5.73|6.96|5.36|0
1646752500000|2022-03-08 15:15:00|7.28|5.68|8.22|6.62|8.22|6.62|7.26|5.66|0
1646752800000|2022-03-08 15:20:00|8.2|6.6|7.57|5.97|8.35|6.75|7.57|5.97|0
1646753100000|2022-03-08 15:25:00|7.47|5.87|7.17|5.57|7.52|5.92|7.17|5.57|0
1646753400000|2022-03-08 15:30:00|7.16|5.56|6.9|5.3|7.53|5.93|6.81|5.21|0
1646753700000|2022-03-08 15:35:00|6.87|5.27|6.99|5.39|7.18|5.58|6.85|5.25|0
1646754000000|2022-03-08 15:40:00|7.07|5.47|7.36|5.76|7.44|5.84|6.98|5.38|0
1646754300000|2022-03-08 15:45:00|7.41|5.81|7.08|5.48|7.6|6|7.01|5.41|0
1646754600000|2022-03-08 15:50:00|7.01|5.41|7.57|5.97|7.59|5.99|6.71|5.11|0
1646754900000|2022-03-08 15:55:00|7.51|5.91|7.75|6.15|7.83|6.23|7.32|5.72|0
1646755200000|2022-03-08 16:00:00|7.73|6.13|7.07|5.47|7.86|6.26|6.77|5.17|0
1646755500000|2022-03-08 16:05:00|7.13|5.53|6.49|4.89|7.13|5.53|6.38|4.78|0
1646755800000|2022-03-08 16:10:00|6.54|4.94|6.64|5.04|6.73|5.13|6.37|4.77|0
1646756100000|2022-03-08 16:15:00|6.63|5.03|6.58|4.98|6.71|5.11|6.29|4.69|0
1646756400000|2022-03-08 16:20:00|6.61|5.01|6.18|4.58|6.64|5.04|6.16|4.56|0
1646756700000|2022-03-08 16:25:00|6.16|4.56|6.54|4.94|6.69|5.09|5.94|4.34|0
1646757000000|2022-03-08 16:30:00|6.58|4.98|6.33|4.73|6.59|4.99|6.04|4.44|0
1646757300000|2022-03-08 16:35:00|6.31|4.71|6.27|4.67|6.46|4.86|6.21|4.61|0
1646757600000|2022-03-08 16:40:00|6.3|4.7|6.29|4.69|6.53|4.93|6.11|4.51|0
1646757900000|2022-03-08 16:45:00|6.28|4.68|6.88|5.28|7.04|5.44|6.28|4.68|0
1646758200000|2022-03-08 16:50:00|6.89|5.29|7.12|5.52|7.17|5.57|6.8|5.2|0
1646758500000|2022-03-08 16:55:00|7.14|5.54|6.96|5.36|7.31|5.71|6.9|5.3|0
1646758800000|2022-03-08 17:00:00|6.99|5.39|7.3|5.7|7.84|6.24|6.94|5.34|0
1646759100000|2022-03-08 17:05:00|7.32|5.72|7.72|6.12|7.9|6.3|7.32|5.72|0
1646759400000|2022-03-08 17:10:00|7.77|6.17|8.7|7.1|8.7|7.1|7.77|6.17|0
1646759700000|2022-03-08 17:15:00|8.78|7.18|7.43|5.83|9.64|7.89|7.43|5.83|0
1646760000000|2022-03-08 17:20:00|7.45|5.85|6.47|4.87|7.49|5.89|6.43|4.83|0
1646760300000|2022-03-08 17:25:00|6.5|4.9|6.88|5.28|7|5.4|6.18|4.58|0
1646760600000|2022-03-08 17:30:00|6.89|5.29|7.64|6.04|7.68|6.08|6.58|4.98|0
1646760900000|2022-03-08 17:35:00|7.61|6.01|7.75|6.15|7.79|6.19|7.29|5.69|0
1646761200000|2022-03-08 17:40:00|7.77|6.17|7.61|6.01|7.9|6.3|7.36|5.76|0
1646761500000|2022-03-08 17:45:00|7.54|5.94|7.57|5.97|7.75|6.15|7.34|5.74|0
1646761800000|2022-03-08 17:50:00|7.48|5.88|7.84|6.24|7.84|6.24|7.11|5.51|0
1646762100000|2022-03-08 17:55:00|7.82|6.22|7.7|6.1|7.82|6.22|7.52|5.92|0
1646762400000|2022-03-08 18:00:00|7.71|6.11|8.31|6.71|8.31|6.71|7.71|6.11|0
1646762700000|2022-03-08 18:05:00|8.3|6.7|7.02|5.42|8.51|6.91|7|5.4|0
1646763000000|2022-03-08 18:10:00|7.04|5.44|7.19|5.59|7.53|5.93|6.89|5.29|0
1646763300000|2022-03-08 18:15:00|7.2|5.6|7.23|5.63|7.36|5.76|7.05|5.45|0
1646763600000|2022-03-08 18:20:00|7.25|5.65|6.64|5.04|7.25|5.65|6.62|5.02|0
1646763900000|2022-03-08 18:25:00|6.61|5.01|6.14|4.54|6.64|5.04|6.09|4.49|0
1646764200000|2022-03-08 18:30:00|6.18|4.58|5.74|4.14|6.18|4.58|5.57|3.97|0
1646764500000|2022-03-08 18:35:00|5.77|4.17|5.62|4.02|5.83|4.23|5.52|3.92|0
1646764800000|2022-03-08 18:40:00|5.61|4.01|6.92|5.32|6.98|5.38|5.48|3.88|0
1646765100000|2022-03-08 18:45:00|6.95|5.35|6.61|5.01|7.02|5.42|6.49|4.89|0
1646765400000|2022-03-08 18:50:00|6.58|4.98|6.34|4.74|6.64|5.04|6.24|4.64|0
1646765700000|2022-03-08 18:55:00|6.35|4.75|6.56|4.96|6.83|5.23|6.02|4.42|0
1646766000000|2022-03-08 19:00:00|6.55|4.95|6.26|4.66|6.6|5|5.96|4.36|0
1646766300000|2022-03-08 19:05:00|6.19|4.59|6.56|4.96|6.74|5.14|6.16|4.56|0
1646766600000|2022-03-08 19:10:00|6.57|4.97|6.41|4.81|6.58|4.98|6.11|4.51|0
1646766900000|2022-03-08 19:15:00|6.38|4.78|6.41|4.81|6.62|5.02|6.22|4.62|0
1646767200000|2022-03-08 19:20:00|6.43|4.83|6.63|5.03|6.73|5.13|6.06|4.46|0
1646767500000|2022-03-08 19:25:00|6.62|5.02|7.05|5.45|7.11|5.51|6.5|4.9|0
1646767800000|2022-03-08 19:30:00|7.01|5.41|6.66|5.06|7.2|5.6|6.6|5|0
1646768100000|2022-03-08 19:35:00|6.72|5.12|6.81|5.21|6.94|5.34|6.51|4.91|0
1646768400000|2022-03-08 19:40:00|6.78|5.18|6.87|5.27|6.89|5.29|6.5|4.9|0
1646768700000|2022-03-08 19:45:00|7.02|5.42|7.4|5.8|7.4|5.8|6.97|5.37|0
1646769000000|2022-03-08 19:50:00|7.38|5.78|6.93|5.33|7.42|5.82|6.91|5.31|0
1646769300000|2022-03-08 19:55:00|6.99|5.39|6.97|5.37|7.22|5.62|6.69|5.09|0
1646769600000|2022-03-08 20:00:00|6.92|5.32|7.69|6.09|7.74|6.14|6.85|5.25|0
1646769900000|2022-03-08 20:05:00|7.6|6|7.41|5.81|7.65|6.05|7.32|5.72|0
1646770200000|2022-03-08 20:10:00|7.47|5.87|7.18|5.58|7.53|5.93|6.85|5.25|0
1646770500000|2022-03-08 20:15:00|7.21|5.61|6.97|5.37|7.29|5.69|6.88|5.28|0
1646770800000|2022-03-08 20:20:00|6.98|5.38|6.79|5.19|6.99|5.39|6.58|4.98|0
1646771100000|2022-03-08 20:25:00|6.82|5.22|5.84|4.24|6.82|5.22|5.84|4.24|0
1646771400000|2022-03-08 20:30:00|5.88|4.28|5.45|3.85|5.9|4.3|5.36|3.76|0
1646771700000|2022-03-08 20:35:00|5.44|3.84|5.79|4.19|5.79|4.19|5.35|3.75|0
1646772000000|2022-03-08 20:40:00|5.86|4.26|5.44|3.84|5.96|4.36|5.44|3.84|0
1646772300000|2022-03-08 20:45:00|5.39|3.79|5.32|3.72|5.63|4.03|5.25|3.65|0
1646772600000|2022-03-08 20:50:00|5.31|3.71|6.07|4.47|6.2|4.6|5.31|3.71|0
1646772900000|2022-03-08 20:55:00|6.04|4.44|5.78|4.18|6.06|4.46|5.59|3.99|0
1646773200000|2022-03-08 21:00:00|5.69|4.09|5.39|3.79|5.69|4.09|5.3|3.7|0
1646773500000|2022-03-08 21:05:00|5.38|3.78|5.31|3.71|5.42|3.82|5.25|3.65|0
1646773800000|2022-03-08 21:10:00|5.32|3.72|5.38|3.78|5.48|3.88|5.32|3.72|0
1646774100000|2022-03-08 21:15:00|5.35|3.75|5.22|3.62|5.36|3.76|5.22|3.62|0
1646774400000|2022-03-08 21:20:00|5.21|3.61|5.19|3.59|5.23|3.63|5.16|3.56|0
1646774700000|2022-03-08 21:25:00|5.2|3.6|5.23|3.63|5.23|3.63|5.14|3.54|0
1646775000000|2022-03-08 21:30:00|5.24|3.64|5.16|3.56|5.24|3.64|5.14|3.54|0
1646775300000|2022-03-08 21:35:00|5.15|3.55|5.13|3.53|5.19|3.59|5.13|3.53|0
1646775600000|2022-03-08 21:40:00|5.14|3.54|5.1|3.5|5.15|3.55|5.08|3.48|0
1646775900000|2022-03-08 21:45:00|5.11|3.51|5.21|3.61|5.21|3.61|5.08|3.48|0
1646776200000|2022-03-08 21:50:00|5.19|3.59|5.21|3.61|5.29|3.69|5.19|3.59|0
1646776500000|2022-03-08 21:55:00|5.22|3.62|5.19|3.59|5.25|3.65|5.15|3.55|0
1646776800000|2022-03-08 22:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.17|3.57|0
1646777100000|2022-03-08 22:05:00|5.19|3.59|5.15|3.55|5.19|3.59|5.15|3.55|0
1646777400000|2022-03-08 22:10:00|5.16|3.56|5.18|3.58|5.21|3.61|5.15|3.55|0
1646777700000|2022-03-08 22:15:00|5.17|3.57|5.19|3.59|5.19|3.59|5.17|3.57|0
1646778000000|2022-03-08 22:20:00|5.18|3.58|5.16|3.56|5.21|3.61|5.16|3.56|0
1646778300000|2022-03-08 22:25:00|5.19|3.59|5.15|3.55|5.19|3.59|5.15|3.55|0
1646778600000|2022-03-08 22:30:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1646778900000|2022-03-08 22:35:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1646779200000|2022-03-08 22:40:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1646779500000|2022-03-08 22:45:00|5.13|3.53|5.15|3.55|5.16|3.56|5.12|3.52|0
1646779800000|2022-03-08 22:50:00|5.13|3.53|5.14|3.54|5.15|3.55|5.13|3.53|0
1646780100000|2022-03-08 22:55:00|5.15|3.55|5.16|3.56|5.17|3.57|5.14|3.54|0
1646780400000|2022-03-08 23:00:00|5.2|3.6|5.38|3.78|5.41|3.81|5.2|3.6|0
1646780700000|2022-03-08 23:05:00|5.39|3.79|5.36|3.76|5.4|3.8|5.34|3.74|0
1646781000000|2022-03-08 23:10:00|5.35|3.75|5.42|3.82|5.43|3.83|5.29|3.69|0
1646781300000|2022-03-08 23:15:00|5.41|3.81|5.37|3.77|5.41|3.81|5.32|3.72|0
1646781600000|2022-03-08 23:20:00|5.35|3.75|5.37|3.77|5.4|3.8|5.3|3.7|0
1646781900000|2022-03-08 23:25:00|5.36|3.76|5.45|3.85|5.46|3.86|5.35|3.75|0
1646782200000|2022-03-08 23:30:00|5.5|3.9|5.6|4|5.64|4.04|5.5|3.9|0
1646782500000|2022-03-08 23:35:00|5.61|4.01|5.6|4|5.64|4.04|5.59|3.99|0
1646782800000|2022-03-08 23:40:00|5.61|4.01|5.63|4.03|5.65|4.05|5.58|3.98|0
1646783100000|2022-03-08 23:45:00|5.65|4.05|5.6|4|5.71|4.11|5.58|3.98|0
1646783400000|2022-03-08 23:50:00|5.59|3.99|5.66|4.06|5.7|4.1|5.54|3.94|0
1646783700000|2022-03-08 23:55:00|5.67|4.07|5.69|4.09|5.74|4.14|5.59|3.99|0
1646784000000|2022-03-09 00:00:00|5.71|4.11|5.78|4.18|5.81|4.21|5.7|4.1|0
1646784300000|2022-03-09 00:05:00|5.77|4.17|5.79|4.19|5.83|4.23|5.75|4.15|0
1646784600000|2022-03-09 00:10:00|5.78|4.18|5.74|4.14|5.79|4.19|5.72|4.12|0
1646784900000|2022-03-09 00:15:00|5.75|4.15|5.73|4.13|5.9|4.3|5.72|4.12|0
1646785200000|2022-03-09 00:20:00|5.74|4.14|5.83|4.23|5.87|4.27|5.72|4.12|0
1646785500000|2022-03-09 00:25:00|5.82|4.22|5.89|4.29|5.95|4.35|5.82|4.22|0
1646785800000|2022-03-09 00:30:00|5.9|4.3|5.73|4.13|5.9|4.3|5.71|4.11|0
1646786100000|2022-03-09 00:35:00|5.72|4.12|5.76|4.16|5.82|4.22|5.72|4.12|0
1646786400000|2022-03-09 00:40:00|5.75|4.15|5.84|4.24|5.84|4.24|5.75|4.15|0
1646786700000|2022-03-09 00:45:00|5.85|4.25|5.88|4.28|5.88|4.28|5.79|4.19|0
1646787000000|2022-03-09 00:50:00|5.89|4.29|5.9|4.3|5.94|4.34|5.84|4.24|0
1646787300000|2022-03-09 00:55:00|5.92|4.32|5.95|4.35|5.97|4.37|5.88|4.28|0
1646787600000|2022-03-09 01:00:00|6|4.4|5.89|4.29|6.09|4.49|5.88|4.28|0
1646787900000|2022-03-09 01:05:00|5.88|4.28|6.01|4.41|6.05|4.45|5.85|4.25|0
1646788200000|2022-03-09 01:10:00|6.02|4.42|5.97|4.37|6.09|4.49|5.97|4.37|0
1646788500000|2022-03-09 01:15:00|5.96|4.36|5.87|4.27|5.96|4.36|5.84|4.24|0
1646788800000|2022-03-09 01:20:00|5.88|4.28|5.77|4.17|5.91|4.31|5.74|4.14|0
1646789100000|2022-03-09 01:25:00|5.76|4.16|5.83|4.23|5.84|4.24|5.74|4.14|0
1646789400000|2022-03-09 01:30:00|5.81|4.21|6.35|4.75|6.44|4.84|5.79|4.19|0
1646789700000|2022-03-09 01:35:00|6.34|4.74|6.04|4.44|6.44|4.84|6.03|4.43|0
1646790000000|2022-03-09 01:40:00|6.02|4.42|6.1|4.5|6.16|4.56|5.95|4.35|0
1646790300000|2022-03-09 01:45:00|6.09|4.49|6.1|4.5|6.18|4.58|6.08|4.48|0
1646790600000|2022-03-09 01:50:00|6.11|4.51|5.87|4.27|6.14|4.54|5.82|4.22|0
1646790900000|2022-03-09 01:55:00|5.86|4.26|5.84|4.24|5.94|4.34|5.83|4.23|0
1646791200000|2022-03-09 02:00:00|5.85|4.25|5.89|4.29|6.07|4.47|5.84|4.24|0
1646791500000|2022-03-09 02:05:00|5.91|4.31|5.92|4.32|5.94|4.34|5.85|4.25|0
1646791800000|2022-03-09 02:10:00|5.93|4.33|5.96|4.36|5.99|4.39|5.92|4.32|0
1646792100000|2022-03-09 02:15:00|5.94|4.34|5.92|4.32|5.96|4.36|5.83|4.23|0
1646792400000|2022-03-09 02:20:00|5.95|4.35|5.86|4.26|5.98|4.38|5.85|4.25|0
1646792700000|2022-03-09 02:25:00|5.85|4.25|6|4.4|6|4.4|5.85|4.25|0
1646793000000|2022-03-09 02:30:00|5.99|4.39|5.87|4.27|5.99|4.39|5.81|4.21|0
1646793300000|2022-03-09 02:35:00|5.89|4.29|5.64|4.04|5.92|4.32|5.64|4.04|0
1646793600000|2022-03-09 02:40:00|5.65|4.05|5.64|4.04|5.74|4.14|5.6|4|0
1646793900000|2022-03-09 02:45:00|5.63|4.03|5.61|4.01|5.71|4.11|5.6|4|0
1646794200000|2022-03-09 02:50:00|5.6|4|5.47|3.87|5.61|4.01|5.43|3.83|0
1646794500000|2022-03-09 02:55:00|5.48|3.88|5.56|3.96|5.58|3.98|5.46|3.86|0
1646794800000|2022-03-09 03:00:00|5.58|3.98|5.48|3.88|5.59|3.99|5.47|3.87|0
1646795100000|2022-03-09 03:05:00|5.5|3.9|5.47|3.87|5.51|3.91|5.44|3.84|0
1646795400000|2022-03-09 03:10:00|5.46|3.86|5.42|3.82|5.5|3.9|5.4|3.8|0
1646795700000|2022-03-09 03:15:00|5.41|3.81|5.3|3.7|5.43|3.83|5.23|3.63|0
1646796000000|2022-03-09 03:20:00|5.32|3.72|5.47|3.87|5.5|3.9|5.31|3.71|0
1646796300000|2022-03-09 03:25:00|5.43|3.83|5.41|3.81|5.49|3.89|5.41|3.81|0
1646796600000|2022-03-09 03:30:00|5.42|3.82|5.53|3.93|5.55|3.95|5.42|3.82|0
1646796900000|2022-03-09 03:35:00|5.54|3.94|5.53|3.93|5.59|3.99|5.5|3.9|0
1646797200000|2022-03-09 03:40:00|5.52|3.92|5.53|3.93|5.54|3.94|5.48|3.88|0
1646797500000|2022-03-09 03:45:00|5.54|3.94|5.53|3.93|5.58|3.98|5.52|3.92|0
1646797800000|2022-03-09 03:50:00|5.52|3.92|5.53|3.93|5.54|3.94|5.51|3.91|0
1646798100000|2022-03-09 03:55:00|5.52|3.92|5.35|3.75|5.52|3.92|5.3|3.7|0
1646798400000|2022-03-09 04:00:00|5.37|3.77|5.66|4.06|5.7|4.1|5.35|3.75|0
1646798700000|2022-03-09 04:05:00|5.67|4.07|5.71|4.11|5.77|4.17|5.66|4.06|0
1646799000000|2022-03-09 04:10:00|5.72|4.12|5.8|4.2|5.8|4.2|5.62|4.02|0
1646799300000|2022-03-09 04:15:00|5.77|4.17|5.82|4.22|5.82|4.22|5.74|4.14|0
1646799600000|2022-03-09 04:20:00|5.83|4.23|5.86|4.26|5.91|4.31|5.81|4.21|0
1646799900000|2022-03-09 04:25:00|5.85|4.25|6.67|5.07|6.67|5.07|5.8|4.2|0
1646800200000|2022-03-09 04:30:00|6.69|5.09|6.62|5.02|6.71|5.11|6.59|4.99|0
1646800500000|2022-03-09 04:35:00|6.63|5.03|6.74|5.14|6.74|5.14|6.6|5|0
1646800800000|2022-03-09 04:40:00|6.73|5.13|6.63|5.03|6.73|5.13|6.59|4.99|0
1646801100000|2022-03-09 04:45:00|6.64|5.04|6.71|5.11|6.72|5.12|6.57|4.97|0
1646801400000|2022-03-09 04:50:00|6.68|5.08|6.66|5.06|6.73|5.13|6.63|5.03|0
1646801700000|2022-03-09 04:55:00|6.68|5.08|6.61|5.01|6.72|5.12|6.59|4.99|0
1646802000000|2022-03-09 05:00:00|6.6|5|6.45|4.85|6.6|5|6.42|4.82|0
1646802300000|2022-03-09 05:05:00|6.46|4.86|6.42|4.82|6.47|4.87|6.42|4.82|0
1646802600000|2022-03-09 05:10:00|6.43|4.83|6.4|4.8|6.5|4.9|6.38|4.78|0
1646802900000|2022-03-09 05:15:00|6.41|4.81|6.32|4.72|6.42|4.82|6.24|4.64|0
1646803200000|2022-03-09 05:20:00|6.31|4.71|6.37|4.77|6.41|4.81|6.31|4.71|0
1646803500000|2022-03-09 05:25:00|6.38|4.78|6.58|4.98|6.65|5.05|6.34|4.74|0
1646803800000|2022-03-09 05:30:00|6.6|5|6.33|4.73|6.6|5|6.33|4.73|0
1646804100000|2022-03-09 05:35:00|6.31|4.71|6.03|4.43|6.35|4.75|6.02|4.42|0
1646804400000|2022-03-09 05:40:00|6.02|4.42|6.11|4.51|6.16|4.56|6.02|4.42|0
1646804700000|2022-03-09 05:45:00|6.13|4.53|5.94|4.34|6.15|4.55|5.92|4.32|0
1646805000000|2022-03-09 05:50:00|5.95|4.35|5.98|4.38|6.01|4.41|5.86|4.26|0
1646805300000|2022-03-09 05:55:00|5.97|4.37|6.1|4.5|6.1|4.5|5.96|4.36|0
1646805600000|2022-03-09 06:00:00|6.11|4.51|6.11|4.51|6.25|4.65|6.09|4.49|0
1646805900000|2022-03-09 06:05:00|6.13|4.53|6.38|4.78|6.4|4.8|6.1|4.5|0
1646806200000|2022-03-09 06:10:00|6.37|4.77|6.33|4.73|6.48|4.88|6.33|4.73|0
1646806500000|2022-03-09 06:15:00|6.36|4.76|6.44|4.84|6.51|4.91|6.36|4.76|0
1646806800000|2022-03-09 06:20:00|6.46|4.86|6.34|4.74|6.54|4.94|6.34|4.74|0
1646807100000|2022-03-09 06:25:00|6.35|4.75|6.43|4.83|6.44|4.84|6.26|4.66|0
1646807400000|2022-03-09 06:30:00|6.44|4.84|6.6|5|6.61|5.01|6.32|4.72|0
1646807700000|2022-03-09 06:35:00|6.59|4.99|6.33|4.73|6.71|5.11|6.33|4.73|0
1646808000000|2022-03-09 06:40:00|6.34|4.74|6.27|4.67|6.34|4.74|6.2|4.6|0
1646808300000|2022-03-09 06:45:00|6.25|4.65|6.19|4.59|6.35|4.75|6.17|4.57|0
1646808600000|2022-03-09 06:50:00|6.23|4.63|6.47|4.87|6.57|4.97|6.2|4.6|0
1646808900000|2022-03-09 06:55:00|6.46|4.86|6.49|4.89|6.58|4.98|6.44|4.84|0
1646809200000|2022-03-09 07:00:00|6.53|4.93|6.42|4.82|6.55|4.95|6.21|4.61|0
1646809500000|2022-03-09 07:05:00|6.44|4.84|6.62|5.02|6.68|5.08|6.44|4.84|0
1646809800000|2022-03-09 07:10:00|6.63|5.03|6.62|5.02|6.71|5.11|6.57|4.97|0
1646810100000|2022-03-09 07:15:00|6.61|5.01|6.8|5.2|6.81|5.21|6.61|5.01|0
1646810400000|2022-03-09 07:20:00|6.81|5.21|6.87|5.27|6.89|5.29|6.76|5.16|0
1646810700000|2022-03-09 07:25:00|6.85|5.25|7.43|5.83|7.47|5.87|6.84|5.24|0
1646811000000|2022-03-09 07:30:00|7.39|5.79|6.38|4.78|7.53|5.93|6.27|4.67|0
1646811300000|2022-03-09 07:35:00|6.37|4.77|6.45|4.85|6.45|4.85|6.29|4.69|0
1646811600000|2022-03-09 07:40:00|6.44|4.84|6.32|4.72|6.53|4.93|6.28|4.68|0
1646811900000|2022-03-09 07:45:00|6.39|4.79|6.4|4.8|6.4|4.8|6.2|4.6|0
1646812200000|2022-03-09 07:50:00|6.41|4.81|6.52|4.92|6.6|5|6.37|4.77|0
1646812500000|2022-03-09 07:55:00|6.53|4.93|6.57|4.97|6.6|5|6.39|4.79|0
1646812800000|2022-03-09 08:00:00|6.56|4.96|6.1|4.5|6.56|4.96|6.1|4.5|0
1646813100000|2022-03-09 08:05:00|6.08|4.48|6.45|4.85|6.5|4.9|5.94|4.34|0
1646813400000|2022-03-09 08:10:00|6.47|4.87|6.61|5.01|6.7|5.1|6.44|4.84|0
1646813700000|2022-03-09 08:15:00|6.59|4.99|6.37|4.77|6.59|4.99|6.19|4.59|0
1646814000000|2022-03-09 08:20:00|6.38|4.78|6.3|4.7|6.55|4.95|6.26|4.66|0
1646814300000|2022-03-09 08:25:00|6.29|4.69|6.11|4.51|6.41|4.81|6.11|4.51|0
1646814600000|2022-03-09 08:30:00|6.12|4.52|6.38|4.78|6.51|4.91|6.11|4.51|0
1646814900000|2022-03-09 08:35:00|6.36|4.76|6.36|4.76|6.42|4.82|6.19|4.59|0
1646815200000|2022-03-09 08:40:00|6.34|4.74|6.59|4.99|6.61|5.01|6.34|4.74|0
1646815500000|2022-03-09 08:45:00|6.57|4.97|6.55|4.95|6.62|5.02|6.46|4.86|0
1646815800000|2022-03-09 08:50:00|6.56|4.96|6.68|5.08|6.73|5.13|6.52|4.92|0
1646816100000|2022-03-09 08:55:00|6.67|5.07|6.71|5.11|6.74|5.14|6.62|5.02|0
1646816400000|2022-03-09 09:00:00|6.7|5.1|6.82|5.22|6.95|5.35|6.7|5.1|0
1646816700000|2022-03-09 09:05:00|6.81|5.21|6.77|5.17|6.93|5.33|6.72|5.12|0
1646817000000|2022-03-09 09:10:00|6.79|5.19|6.64|5.04|6.9|5.3|6.59|4.99|0
1646817300000|2022-03-09 09:15:00|6.65|5.05|6.92|5.32|6.94|5.34|6.63|5.03|0
1646817600000|2022-03-09 09:20:00|6.9|5.3|7.11|5.51|7.13|5.53|6.9|5.3|0
1646817900000|2022-03-09 09:25:00|7.1|5.5|7.13|5.53|7.23|5.63|7.07|5.47|0
1646818200000|2022-03-09 09:30:00|7.15|5.55|7.33|5.73|7.33|5.73|7.08|5.48|0
1646818500000|2022-03-09 09:35:00|7.31|5.71|7.22|5.62|7.37|5.77|7.08|5.48|0
1646818800000|2022-03-09 09:40:00|7.23|5.63|7.33|5.73|7.41|5.81|7.19|5.59|0
1646819100000|2022-03-09 09:45:00|7.32|5.72|7.1|5.5|7.36|5.76|7.01|5.41|0
1646819400000|2022-03-09 09:50:00|7.08|5.48|7.24|5.64|7.44|5.84|7.05|5.45|0
1646819700000|2022-03-09 09:55:00|7.26|5.66|7.44|5.84|7.44|5.84|7.2|5.6|0
1646820000000|2022-03-09 10:00:00|7.41|5.81|7.42|5.82|7.44|5.84|7.12|5.52|0
1646820300000|2022-03-09 10:05:00|7.4|5.8|7.41|5.81|7.56|5.96|7.34|5.74|0
1646820600000|2022-03-09 10:10:00|7.43|5.83|7.42|5.82|7.52|5.92|7.3|5.7|0
1646820900000|2022-03-09 10:15:00|7.43|5.83|7.5|5.9|7.5|5.9|7.27|5.67|0
1646821200000|2022-03-09 10:20:00|7.48|5.88|7.17|5.57|7.48|5.88|7.15|5.55|0
1646821500000|2022-03-09 10:25:00|7.16|5.56|7.4|5.8|7.42|5.82|7.16|5.56|0
1646821800000|2022-03-09 10:30:00|7.45|5.85|7.44|5.84|7.55|5.95|7.31|5.71|0
1646822100000|2022-03-09 10:35:00|7.43|5.83|7.42|5.82|7.61|6.01|7.41|5.81|0
1646822400000|2022-03-09 10:40:00|7.44|5.84|7.54|5.94|7.6|6|7.41|5.81|0
1646822700000|2022-03-09 10:45:00|7.59|5.99|6.48|4.88|7.59|5.99|6.43|4.83|0
1646823000000|2022-03-09 10:50:00|6.46|4.86|6.26|4.66|6.56|4.96|6.2|4.6|0
1646823300000|2022-03-09 10:55:00|6.27|4.67|6.13|4.53|6.27|4.67|5.98|4.38|0
1646823600000|2022-03-09 11:00:00|6.15|4.55|6.24|4.64|6.26|4.66|6.03|4.43|0
1646823900000|2022-03-09 11:05:00|6.26|4.66|7.14|5.54|7.16|5.56|6.24|4.64|0
1646824200000|2022-03-09 11:10:00|7.15|5.55|6.94|5.34|7.15|5.55|6.92|5.32|0
1646824500000|2022-03-09 11:15:00|6.96|5.36|7.16|5.56|7.2|5.6|6.91|5.31|0
1646824800000|2022-03-09 11:20:00|7.14|5.54|7.37|5.77|7.4|5.8|6.98|5.38|0
1646825100000|2022-03-09 11:25:00|7.38|5.78|7.1|5.5|7.46|5.86|7.09|5.49|0
1646825400000|2022-03-09 11:30:00|7.11|5.51|7.11|5.51|7.21|5.61|6.99|5.39|0
1646825700000|2022-03-09 11:35:00|7.09|5.49|6.94|5.34|7.18|5.58|6.93|5.33|0
1646826000000|2022-03-09 11:40:00|6.93|5.33|6.74|5.14|6.95|5.35|6.7|5.1|0
1646826300000|2022-03-09 11:45:00|6.72|5.12|6.86|5.26|6.87|5.27|6.64|5.04|0
1646826600000|2022-03-09 11:50:00|6.85|5.25|6.98|5.38|7.04|5.44|6.85|5.25|0
1646826900000|2022-03-09 11:55:00|6.96|5.36|6.83|5.23|6.97|5.37|6.83|5.23|0
1646827200000|2022-03-09 12:00:00|6.8|5.2|6.87|5.27|6.88|5.28|6.67|5.07|0
1646827500000|2022-03-09 12:05:00|6.84|5.24|6.92|5.32|7|5.4|6.71|5.11|0
1646827800000|2022-03-09 12:10:00|6.9|5.3|6.93|5.33|6.94|5.34|6.79|5.19|0
1646828100000|2022-03-09 12:15:00|6.95|5.35|7.1|5.5|7.15|5.55|6.88|5.28|0
1646828400000|2022-03-09 12:20:00|7.11|5.51|7.06|5.46|7.18|5.58|7.03|5.43|0
1646828700000|2022-03-09 12:25:00|7.04|5.44|7.04|5.44|7.13|5.53|6.99|5.39|0
1646829000000|2022-03-09 12:30:00|7.07|5.47|7.11|5.51|7.16|5.56|6.91|5.31|0
1646829300000|2022-03-09 12:35:00|7.1|5.5|6.97|5.37|7.18|5.58|6.88|5.28|0
1646829600000|2022-03-09 12:40:00|6.98|5.38|7.15|5.55|7.18|5.58|6.98|5.38|0
1646829900000|2022-03-09 12:45:00|7.17|5.57|7.12|5.52|7.29|5.69|7.02|5.42|0
1646830200000|2022-03-09 12:50:00|7.14|5.54|7.25|5.65|7.27|5.67|7.1|5.5|0
1646830500000|2022-03-09 12:55:00|7.26|5.66|7.33|5.73|7.38|5.78|7.17|5.57|0
1646830800000|2022-03-09 13:00:00|7.35|5.75|7.35|5.75|7.58|5.98|7.34|5.74|0
1646831100000|2022-03-09 13:05:00|7.34|5.74|7.06|5.46|7.36|5.76|6.67|5.07|0
1646831400000|2022-03-09 13:10:00|7.05|5.45|6.85|5.25|7.1|5.5|6.83|5.23|0
1646831700000|2022-03-09 13:15:00|6.86|5.26|6.98|5.38|6.98|5.38|6.85|5.25|0
1646832000000|2022-03-09 13:20:00|6.96|5.36|6.89|5.29|6.97|5.37|6.75|5.15|0
1646832300000|2022-03-09 13:25:00|6.9|5.3|7.08|5.48|7.13|5.53|6.85|5.25|0
1646832600000|2022-03-09 13:30:00|7.07|5.47|7.31|5.71|7.39|5.79|7.04|5.44|0
1646832900000|2022-03-09 13:35:00|7.3|5.7|7.09|5.49|7.37|5.77|7.08|5.48|0
1646833200000|2022-03-09 13:40:00|7.1|5.5|6.94|5.34|7.11|5.51|6.9|5.3|0
1646833500000|2022-03-09 13:45:00|6.93|5.33|7.25|5.65|7.29|5.69|6.89|5.29|0
1646833800000|2022-03-09 13:50:00|7.24|5.64|7.05|5.45|7.3|5.7|7.02|5.42|0
1646834100000|2022-03-09 13:55:00|7.04|5.44|6.91|5.31|7.07|5.47|6.87|5.27|0
1646834400000|2022-03-09 14:00:00|6.9|5.3|7.04|5.44|7.04|5.44|6.78|5.18|0
1646834700000|2022-03-09 14:05:00|7.05|5.45|7.78|6.18|7.78|6.18|6.96|5.36|0
1646835000000|2022-03-09 14:10:00|7.82|6.22|7.35|5.75|8.02|6.42|7.21|5.61|0
1646835300000|2022-03-09 14:15:00|7.34|5.74|7.26|5.66|7.54|5.94|7.21|5.61|0
1646835600000|2022-03-09 14:20:00|7.28|5.68|7.4|5.8|7.4|5.8|7.14|5.54|0
1646835900000|2022-03-09 14:25:00|7.42|5.82|7.59|5.99|7.59|5.99|7.38|5.78|0
1646836200000|2022-03-09 14:30:00|7.54|5.94|7.39|5.79|7.63|6.03|7.2|5.6|0
1646836500000|2022-03-09 14:35:00|7.34|5.74|7.44|5.84|7.54|5.94|7.04|5.44|0
1646836800000|2022-03-09 14:40:00|7.46|5.86|7.25|5.65|7.8|6.2|7.23|5.63|0
1646837100000|2022-03-09 14:45:00|7.34|5.74|7.36|5.76|7.59|5.99|7.19|5.59|0
1646837400000|2022-03-09 14:50:00|7.38|5.78|6.83|5.23|7.44|5.84|6.65|5.05|0
1646837700000|2022-03-09 14:55:00|6.8|5.2|7.12|5.52|7.2|5.6|6.75|5.15|0
1646838000000|2022-03-09 15:00:00|7.19|5.59|7.76|6.16|7.97|6.37|7.07|5.47|0
1646838300000|2022-03-09 15:05:00|7.74|6.14|7.76|6.16|7.88|6.28|7.61|6.01|0
1646838600000|2022-03-09 15:10:00|7.74|6.14|7.84|6.24|7.85|6.25|7.67|6.07|0
1646838900000|2022-03-09 15:15:00|7.93|6.33|7.72|6.12|8.09|6.49|7.44|5.84|0
1646839200000|2022-03-09 15:20:00|7.69|6.09|7.54|5.94|7.79|6.19|7.25|5.65|0
1646839500000|2022-03-09 15:25:00|7.52|5.92|7.43|5.83|7.56|5.96|7.12|5.52|0
1646839800000|2022-03-09 15:30:00|7.49|5.89|7.39|5.79|7.5|5.9|7.15|5.55|0
1646840100000|2022-03-09 15:35:00|7.46|5.86|7.56|5.96|7.7|6.1|7.33|5.73|0
1646840400000|2022-03-09 15:40:00|7.55|5.95|7.67|6.07|7.93|6.33|7.51|5.91|0
1646840700000|2022-03-09 15:45:00|7.69|6.09|7.42|5.82|7.88|6.28|7.4|5.8|0
1646841000000|2022-03-09 15:50:00|7.44|5.84|7.37|5.77|7.56|5.96|7.17|5.57|0
1646841300000|2022-03-09 15:55:00|7.36|5.76|7.66|6.06|7.8|6.2|7.34|5.74|0
1646841600000|2022-03-09 16:00:00|7.72|6.12|7.26|5.66|7.72|6.12|7.23|5.63|0
1646841900000|2022-03-09 16:05:00|7.31|5.71|7.34|5.74|7.58|5.98|7.25|5.65|0
1646842200000|2022-03-09 16:10:00|7.36|5.76|7.07|5.47|7.37|5.77|7.05|5.45|0
1646842500000|2022-03-09 16:15:00|7.06|5.46|7.3|5.7|7.31|5.71|6.87|5.27|0
1646842800000|2022-03-09 16:20:00|7.29|5.69|7.35|5.75|7.47|5.87|7.26|5.66|0
1646843100000|2022-03-09 16:25:00|7.37|5.77|7.12|5.52|7.37|5.77|7.11|5.51|0
1646843400000|2022-03-09 16:30:00|7.16|5.56|7.7|6.1|7.7|6.1|7.15|5.55|0
1646843700000|2022-03-09 16:35:00|7.66|6.06|7.6|6|7.84|6.24|7.43|5.83|0
1646844000000|2022-03-09 16:40:00|7.57|5.97|7.76|6.16|7.82|6.22|7.54|5.94|0
1646844300000|2022-03-09 16:45:00|7.78|6.18|7.85|6.25|7.86|6.26|7.67|6.07|0
1646844600000|2022-03-09 16:50:00|7.81|6.21|7.81|6.21|7.85|6.25|7.62|6.02|0
1646844900000|2022-03-09 16:55:00|7.82|6.22|8|6.4|8.05|6.45|7.78|6.18|0
1646845200000|2022-03-09 17:00:00|8.02|6.42|8|6.4|8.18|6.58|7.93|6.33|0
1646845500000|2022-03-09 17:05:00|8.02|6.42|7.96|6.36|8.05|6.45|7.88|6.28|0
1646845800000|2022-03-09 17:10:00|7.98|6.38|8.07|6.47|8.08|6.48|7.8|6.2|0
1646846100000|2022-03-09 17:15:00|8.05|6.45|8|6.4|8.13|6.53|7.96|6.36|0
1646846400000|2022-03-09 17:20:00|8.01|6.41|7.93|6.33|8.25|6.65|7.84|6.24|0
1646846700000|2022-03-09 17:25:00|7.95|6.35|8.1|6.5|8.17|6.57|7.73|6.13|0
1646847000000|2022-03-09 17:30:00|8.09|6.49|7.63|6.03|8.25|6.65|7.45|5.85|0
1646847300000|2022-03-09 17:35:00|7.65|6.05|7.88|6.28|7.97|6.37|7.63|6.03|0
1646847600000|2022-03-09 17:40:00|7.9|6.3|7.68|6.08|7.91|6.31|7.61|6.01|0
1646847900000|2022-03-09 17:45:00|7.69|6.09|7.86|6.26|7.89|6.29|7.55|5.95|0
1646848200000|2022-03-09 17:50:00|7.85|6.25|7.73|6.13|7.85|6.25|7.73|6.13|0
1646848500000|2022-03-09 17:55:00|7.75|6.15|7.82|6.22|7.85|6.25|7.65|6.05|0
1646848800000|2022-03-09 18:00:00|7.79|6.19|7.38|5.78|7.79|6.19|7.37|5.77|0
1646849100000|2022-03-09 18:05:00|7.36|5.76|7.42|5.82|7.53|5.93|7.32|5.72|0
1646849400000|2022-03-09 18:10:00|7.4|5.8|7.67|6.07|7.69|6.09|7.4|5.8|0
1646849700000|2022-03-09 18:15:00|7.68|6.08|7.58|5.98|7.78|6.18|7.58|5.98|0
1646850000000|2022-03-09 18:20:00|7.59|5.99|7.73|6.13|7.73|6.13|7.57|5.97|0
1646850300000|2022-03-09 18:25:00|7.74|6.14|7.78|6.18|7.81|6.21|7.63|6.03|0
1646850600000|2022-03-09 18:30:00|7.8|6.2|7.86|6.26|7.9|6.3|7.49|5.89|0
1646850900000|2022-03-09 18:35:00|7.89|6.29|7.86|6.26|8.03|6.43|7.77|6.17|0
1646851200000|2022-03-09 18:40:00|7.91|6.31|7.6|6|7.97|6.37|7.6|6|0
1646851500000|2022-03-09 18:45:00|7.64|6.04|7.42|5.82|7.67|6.07|7.32|5.72|0
1646851800000|2022-03-09 18:50:00|7.43|5.83|7.56|5.96|7.74|6.14|7.33|5.73|0
1646852100000|2022-03-09 18:55:00|7.57|5.97|7.49|5.89|7.59|5.99|7.43|5.83|0
1646852400000|2022-03-09 19:00:00|7.51|5.91|7.94|6.34|7.94|6.34|7.46|5.86|0
1646852700000|2022-03-09 19:05:00|7.91|6.31|7.71|6.11|7.96|6.36|7.68|6.08|0
1646853000000|2022-03-09 19:10:00|7.73|6.13|7.67|6.07|7.85|6.25|7.51|5.91|0
1646853300000|2022-03-09 19:15:00|7.68|6.08|7.61|6.01|7.76|6.16|7.44|5.84|0
1646853600000|2022-03-09 19:20:00|7.58|5.98|7.87|6.27|8.06|6.46|7.58|5.98|0
1646853900000|2022-03-09 19:25:00|7.81|6.21|7.92|6.32|7.95|6.35|7.8|6.2|0
1646854200000|2022-03-09 19:30:00|7.97|6.37|8.17|6.57|8.2|6.6|7.93|6.33|0
1646854500000|2022-03-09 19:35:00|8.15|6.55|8.17|6.57|8.26|6.66|8.08|6.48|0
1646854800000|2022-03-09 19:40:00|8.15|6.55|8.18|6.58|8.3|6.7|8.08|6.48|0
1646855100000|2022-03-09 19:45:00|8.2|6.6|8.02|6.42|8.27|6.67|7.9|6.3|0
1646855400000|2022-03-09 19:50:00|8.01|6.41|7.87|6.27|8.33|6.73|7.86|6.26|0
1646855700000|2022-03-09 19:55:00|7.86|6.26|7.94|6.34|8.14|6.54|7.86|6.26|0
1646856000000|2022-03-09 20:00:00|7.98|6.38|8.1|6.5|8.11|6.51|7.95|6.35|0
1646856300000|2022-03-09 20:05:00|8.14|6.54|8.58|6.98|8.58|6.98|8.09|6.49|0
1646856600000|2022-03-09 20:10:00|8.64|7.04|8.63|7.03|8.77|7.17|8.48|6.88|0
1646856900000|2022-03-09 20:15:00|8.66|7.06|8.56|6.96|8.76|7.16|8.39|6.79|0
1646857200000|2022-03-09 20:20:00|8.54|6.94|8.68|7.08|8.81|7.2|8.54|6.94|0
1646857500000|2022-03-09 20:25:00|8.67|7.07|7.99|6.39|8.7|7.1|7.46|5.86|0
1646857800000|2022-03-09 20:30:00|7.98|6.38|8.13|6.53|8.33|6.73|7.98|6.38|0
1646858100000|2022-03-09 20:35:00|8.11|6.51|7.79|6.19|8.17|6.57|7.78|6.18|0
1646858400000|2022-03-09 20:40:00|7.8|6.2|7.91|6.31|8.03|6.43|7.78|6.18|0
1646858700000|2022-03-09 20:45:00|7.89|6.29|7.59|5.99|8.07|6.47|7.51|5.91|0
1646859000000|2022-03-09 20:50:00|7.75|6.15|7.44|5.84|7.8|6.2|7.16|5.56|0
1646859300000|2022-03-09 20:55:00|7.41|5.81|7.34|5.74|7.41|5.81|7.04|5.44|0
1646859600000|2022-03-09 21:00:00|7.31|5.71|7.24|5.64|7.6|6|7.23|5.63|0
1646859900000|2022-03-09 21:05:00|7.26|5.66|8.3|6.7|8.36|6.76|7.26|5.66|0
1646860200000|2022-03-09 21:10:00|8.29|6.69|8.04|6.44|8.29|6.69|7.95|6.35|0
1646860500000|2022-03-09 21:15:00|8.09|6.49|8.27|6.67|8.29|6.69|8.09|6.49|0
1646860800000|2022-03-09 21:20:00|8.32|6.72|8.18|6.58|8.32|6.72|8.17|6.57|0
1646861100000|2022-03-09 21:25:00|8.17|6.57|8.19|6.59|8.23|6.63|8.16|6.56|0
1646861400000|2022-03-09 21:30:00|8.18|6.58|8.05|6.45|8.22|6.62|8.04|6.44|0
1646861700000|2022-03-09 21:35:00|8.04|6.44|8.19|6.59|8.19|6.59|8.02|6.42|0
1646862000000|2022-03-09 21:40:00|8.26|6.66|8.57|6.97|8.63|7.03|8.23|6.63|0
1646862300000|2022-03-09 21:45:00|8.55|6.95|8.36|6.76|8.56|6.96|8.36|6.76|0
1646862600000|2022-03-09 21:50:00|8.32|6.72|8.33|6.73|8.36|6.76|8.24|6.64|0
1646862900000|2022-03-09 21:55:00|8.3|6.7|8.33|6.73|8.34|6.74|8.28|6.68|0
1646863200000|2022-03-09 22:00:00|8.31|6.71|8.23|6.63|8.34|6.74|8.21|6.61|0
1646863500000|2022-03-09 22:05:00|8.22|6.62|8.24|6.64|8.24|6.64|8.21|6.61|0
1646863800000|2022-03-09 22:10:00|8.23|6.63|8.25|6.65|8.27|6.67|8.21|6.61|0
1646864100000|2022-03-09 22:15:00|8.26|6.66|8.27|6.67|8.3|6.7|8.23|6.63|0
1646864400000|2022-03-09 22:20:00|8.26|6.66|8.29|6.69|8.29|6.69|8.26|6.66|0
1646864700000|2022-03-09 22:25:00|8.31|6.71|8.29|6.69|8.31|6.71|8.29|6.69|0
1646865000000|2022-03-09 22:30:00|8.3|6.7|8.3|6.7|8.3|6.7|8.3|6.7|0
1646865300000|2022-03-09 22:35:00|8.29|6.69|8.28|6.68|8.3|6.7|8.27|6.67|0
1646865900000|2022-03-09 22:45:00|8.27|6.67|8.27|6.67|8.27|6.67|8.27|6.67|0
1646866200000|2022-03-09 22:50:00|8.28|6.68|8.28|6.68|8.28|6.68|8.27|6.67|0
1646866500000|2022-03-09 22:55:00|8.27|6.67|8.25|6.65|8.3|6.7|8.24|6.64|0
1646866800000|2022-03-09 23:00:00|8.32|6.72|8.15|6.55|8.32|6.72|8.02|6.42|0
1646867100000|2022-03-09 23:05:00|8.14|6.54|8.2|6.6|8.27|6.67|8.09|6.49|0
1646867400000|2022-03-09 23:10:00|8.19|6.59|8.25|6.65|8.41|6.81|8.19|6.59|0
1646867700000|2022-03-09 23:15:00|8.26|6.66|8.12|6.52|8.3|6.7|8.12|6.52|0
1646868000000|2022-03-09 23:20:00|8.13|6.53|7.98|6.38|8.18|6.58|7.97|6.37|0
1646868300000|2022-03-09 23:25:00|7.99|6.39|8.04|6.44|8.07|6.47|7.96|6.36|0
1646868600000|2022-03-09 23:30:00|8.06|6.46|8.08|6.48|8.1|6.5|8.06|6.46|0
1646868900000|2022-03-09 23:35:00|8.06|6.46|8.05|6.45|8.12|6.52|7.98|6.38|0
1646869200000|2022-03-09 23:40:00|8.06|6.46|8.02|6.42|8.08|6.48|8.01|6.41|0
1646869500000|2022-03-09 23:45:00|8.03|6.43|8.03|6.43|8.09|6.49|8.01|6.41|0
1646869800000|2022-03-09 23:50:00|8.02|6.42|8.08|6.48|8.09|6.49|7.95|6.35|0
1646870100000|2022-03-09 23:55:00|8.09|6.49|8.15|6.55|8.16|6.56|8.08|6.48|0
1646870400000|2022-03-10 00:00:00|8.17|6.57|8.07|6.47|8.26|6.66|7.99|6.39|0
1646870700000|2022-03-10 00:05:00|8.08|6.48|8.02|6.42|8.09|6.49|7.94|6.34|0
1646871000000|2022-03-10 00:10:00|8.03|6.43|7.97|6.37|8.08|6.48|7.97|6.37|0
1646871300000|2022-03-10 00:15:00|7.96|6.36|7.98|6.38|8.01|6.41|7.88|6.28|0
1646871600000|2022-03-10 00:20:00|8|6.4|8.15|6.55|8.19|6.59|7.96|6.36|0
1646871900000|2022-03-10 00:25:00|8.16|6.56|8.17|6.57|8.22|6.62|8.14|6.54|0
1646872200000|2022-03-10 00:30:00|8.16|6.56|8.26|6.66|8.3|6.7|8.08|6.48|0
1646872500000|2022-03-10 00:35:00|8.25|6.65|8.27|6.67|8.31|6.71|8.2|6.6|0
1646872800000|2022-03-10 00:40:00|8.31|6.71|8.19|6.59|8.31|6.71|8.18|6.58|0
1646873100000|2022-03-10 00:45:00|8.2|6.6|8.1|6.5|8.2|6.6|8.08|6.48|0
1646873400000|2022-03-10 00:50:00|8.11|6.51|8.12|6.52|8.16|6.56|8.08|6.48|0
1646873700000|2022-03-10 00:55:00|8.13|6.53|8.09|6.49|8.15|6.55|8.04|6.44|0
1646874000000|2022-03-10 01:00:00|8.1|6.5|8|6.4|8.16|6.56|8|6.4|0
1646874300000|2022-03-10 01:05:00|8.01|6.41|8.2|6.6|8.25|6.65|7.94|6.34|0
1646874600000|2022-03-10 01:10:00|8.19|6.59|8.21|6.61|8.27|6.67|8.16|6.56|0
1646874900000|2022-03-10 01:15:00|8.22|6.62|8.09|6.49|8.23|6.63|8.07|6.47|0
1646875200000|2022-03-10 01:20:00|8.1|6.5|8.14|6.54|8.19|6.59|8.03|6.43|0
1646875500000|2022-03-10 01:25:00|8.13|6.53|8.15|6.55|8.25|6.65|8.13|6.53|0
1646875800000|2022-03-10 01:30:00|8.17|6.57|7.95|6.35|8.17|6.57|7.95|6.35|0
1646876100000|2022-03-10 01:35:00|7.97|6.37|7.69|6.09|8|6.4|7.64|6.04|0
1646876400000|2022-03-10 01:40:00|7.7|6.1|7.75|6.15|7.77|6.17|7.69|6.09|0
1646876700000|2022-03-10 01:45:00|7.78|6.18|7.91|6.31|7.91|6.31|7.78|6.18|0
1646877000000|2022-03-10 01:50:00|7.92|6.32|7.9|6.3|7.92|6.32|7.85|6.25|0
1646877300000|2022-03-10 01:55:00|7.89|6.29|7.93|6.33|7.96|6.36|7.78|6.18|0
1646877600000|2022-03-10 02:00:00|7.91|6.31|8.33|6.73|8.39|6.79|7.9|6.3|0
1646877900000|2022-03-10 02:05:00|8.32|6.72|8.2|6.6|8.32|6.72|8.18|6.58|0
1646878200000|2022-03-10 02:10:00|8.21|6.61|8.16|6.56|8.23|6.63|8.14|6.54|0
1646878500000|2022-03-10 02:15:00|8.14|6.54|8.15|6.55|8.17|6.57|8.04|6.44|0
1646878800000|2022-03-10 02:20:00|8.14|6.54|8.25|6.65|8.25|6.65|8.1|6.5|0
1646879100000|2022-03-10 02:25:00|8.19|6.59|8.22|6.62|8.25|6.65|8.15|6.55|0
1646879400000|2022-03-10 02:30:00|8.25|6.65|8.22|6.62|8.27|6.67|8.19|6.59|0
1646879700000|2022-03-10 02:35:00|8.21|6.61|8.29|6.69|8.3|6.7|8.19|6.59|0
1646880000000|2022-03-10 02:40:00|8.28|6.68|8.23|6.63|8.29|6.69|8.15|6.55|0
1646880300000|2022-03-10 02:45:00|8.24|6.64|8.06|6.46|8.24|6.64|8.05|6.45|0
1646880600000|2022-03-10 02:50:00|8.07|6.47|8.16|6.56|8.17|6.57|8.07|6.47|0
1646880900000|2022-03-10 02:55:00|8.17|6.57|8.08|6.48|8.17|6.57|8.01|6.41|0
1646881200000|2022-03-10 03:00:00|8.09|6.49|8.03|6.43|8.13|6.53|7.99|6.39|0
1646881500000|2022-03-10 03:05:00|8|6.4|7.95|6.35|8.07|6.47|7.95|6.35|0
1646881800000|2022-03-10 03:10:00|7.98|6.38|8|6.4|8.05|6.45|7.94|6.34|0
1646882100000|2022-03-10 03:15:00|8.01|6.41|8.04|6.44|8.08|6.48|7.96|6.36|0
1646882400000|2022-03-10 03:20:00|8.05|6.45|8.08|6.48|8.11|6.51|8.02|6.42|0
1646882700000|2022-03-10 03:25:00|8.31|6.71|8.17|6.57|8.39|6.79|8.09|6.49|0
1646883000000|2022-03-10 03:30:00|8.19|6.59|8.15|6.55|8.22|6.62|8.09|6.49|0
1646883300000|2022-03-10 03:35:00|8.14|6.54|8.16|6.56|8.16|6.56|8.05|6.45|0
1646883600000|2022-03-10 03:40:00|8.15|6.55|8.1|6.5|8.16|6.56|8.08|6.48|0
1646883900000|2022-03-10 03:45:00|8.09|6.49|8.19|6.59|8.2|6.6|8.02|6.42|0
1646884200000|2022-03-10 03:50:00|8.2|6.6|8.3|6.7|8.31|6.71|8.19|6.59|0
1646884500000|2022-03-10 03:55:00|8.25|6.65|8.25|6.65|8.29|6.69|8.24|6.64|0
1646884800000|2022-03-10 04:00:00|8.27|6.67|8.28|6.68|8.31|6.71|8.27|6.67|0
1646885100000|2022-03-10 04:05:00|8.27|6.67|8.23|6.63|8.34|6.74|8.23|6.63|0
1646885400000|2022-03-10 04:10:00|8.16|6.56|8.05|6.45|8.23|6.63|7.98|6.38|0
1646885700000|2022-03-10 04:15:00|8.04|6.44|8.02|6.42|8.12|6.52|8|6.4|0
1646886000000|2022-03-10 04:20:00|8.03|6.43|8.02|6.42|8.08|6.48|8.02|6.42|0
1646886300000|2022-03-10 04:25:00|8.03|6.43|7.95|6.35|8.04|6.44|7.93|6.33|0
1646886600000|2022-03-10 04:30:00|7.93|6.33|7.92|6.32|8.03|6.43|7.9|6.3|0
1646886900000|2022-03-10 04:35:00|7.87|6.27|7.82|6.22|7.95|6.35|7.82|6.22|0
1646887200000|2022-03-10 04:40:00|7.83|6.23|7.83|6.23|7.87|6.27|7.81|6.21|0
1646887500000|2022-03-10 04:45:00|7.84|6.24|7.84|6.24|7.9|6.3|7.84|6.24|0
1646887800000|2022-03-10 04:50:00|7.85|6.25|7.89|6.29|7.91|6.31|7.83|6.23|0
1646888100000|2022-03-10 04:55:00|7.9|6.3|7.94|6.34|7.94|6.34|7.87|6.27|0
1646888400000|2022-03-10 05:00:00|7.96|6.36|7.92|6.32|7.99|6.39|7.9|6.3|0
1646888700000|2022-03-10 05:05:00|7.93|6.33|7.86|6.26|7.94|6.34|7.85|6.25|0
1646889000000|2022-03-10 05:10:00|7.85|6.25|7.82|6.22|7.9|6.3|7.81|6.21|0
1646889300000|2022-03-10 05:15:00|7.83|6.23|7.88|6.28|7.9|6.3|7.81|6.21|0
1646889600000|2022-03-10 05:20:00|7.9|6.3|7.86|6.26|7.94|6.34|7.83|6.23|0
1646889900000|2022-03-10 05:25:00|7.85|6.25|7.83|6.23|7.85|6.25|7.8|6.2|0
1646890200000|2022-03-10 05:30:00|7.86|6.26|7.81|6.21|7.87|6.27|7.8|6.2|0
1646890500000|2022-03-10 05:35:00|7.83|6.23|7.9|6.3|7.92|6.32|7.83|6.23|0
1646890800000|2022-03-10 05:40:00|7.91|6.31|7.9|6.3|7.94|6.34|7.87|6.27|0
1646891100000|2022-03-10 05:45:00|7.91|6.31|7.98|6.38|8.02|6.42|7.9|6.3|0
1646891400000|2022-03-10 05:50:00|7.99|6.39|8.06|6.46|8.07|6.47|7.98|6.38|0
1646891700000|2022-03-10 05:55:00|8.07|6.47|8.02|6.42|8.11|6.51|7.99|6.39|0
1646892000000|2022-03-10 06:00:00|8.09|6.49|8.04|6.44|8.1|6.5|7.96|6.36|0
1646892300000|2022-03-10 06:05:00|8.03|6.43|8.14|6.54|8.14|6.54|8.02|6.42|0
1646892600000|2022-03-10 06:10:00|8.15|6.55|8.12|6.52|8.15|6.55|8|6.4|0
1646892900000|2022-03-10 06:15:00|8.11|6.51|8.06|6.46|8.15|6.55|8.04|6.44|0
1646893200000|2022-03-10 06:20:00|8.05|6.45|8.01|6.41|8.05|6.45|7.96|6.36|0
1646893500000|2022-03-10 06:25:00|8.02|6.42|7.86|6.26|8.02|6.42|7.85|6.25|0
1646893800000|2022-03-10 06:30:00|7.88|6.28|7.84|6.24|7.91|6.31|7.8|6.2|0
1646894100000|2022-03-10 06:35:00|7.85|6.25|7.95|6.35|8.01|6.41|7.85|6.25|0
1646894400000|2022-03-10 06:40:00|7.96|6.36|8.01|6.41|8.01|6.41|7.9|6.3|0
1646894700000|2022-03-10 06:45:00|8.02|6.42|7.87|6.27|8.04|6.44|7.84|6.24|0
1646895000000|2022-03-10 06:50:00|7.88|6.28|7.86|6.26|7.89|6.29|7.82|6.22|0
1646895300000|2022-03-10 06:55:00|7.87|6.27|7.91|6.31|7.94|6.34|7.87|6.27|0
1646895600000|2022-03-10 07:00:00|7.92|6.32|7.81|6.21|8|6.4|7.81|6.21|0
1646895900000|2022-03-10 07:05:00|7.82|6.22|7.85|6.25|7.89|6.29|7.81|6.21|0
1646896200000|2022-03-10 07:10:00|7.84|6.24|7.94|6.34|7.94|6.34|7.79|6.19|0
1646896500000|2022-03-10 07:15:00|7.9|6.3|7.88|6.28|7.98|6.38|7.82|6.22|0
1646896800000|2022-03-10 07:20:00|7.87|6.27|7.91|6.31|8.02|6.42|7.83|6.23|0
1646897100000|2022-03-10 07:25:00|7.9|6.3|7.91|6.31|7.97|6.37|7.87|6.27|0
1646897400000|2022-03-10 07:30:00|7.9|6.3|7.95|6.35|8.03|6.43|7.86|6.26|0
1646897700000|2022-03-10 07:35:00|7.96|6.36|8.37|6.77|8.38|6.78|7.87|6.27|0
1646898000000|2022-03-10 07:40:00|8.38|6.78|8.37|6.77|8.4|6.8|8.33|6.73|0
1646898300000|2022-03-10 07:45:00|8.38|6.78|8.41|6.81|8.42|6.82|8.33|6.73|0
1646898600000|2022-03-10 07:50:00|8.43|6.83|8.43|6.83|8.46|6.86|8.32|6.72|0
1646898900000|2022-03-10 07:55:00|8.44|6.84|8.89|7.28|8.91|7.29|8.39|6.79|0
1646899200000|2022-03-10 08:00:00|8.85|7.24|8.68|7.08|9.16|7.49|8.65|7.05|0
1646899500000|2022-03-10 08:05:00|8.65|7.05|8.72|7.12|8.83|7.23|8.65|7.05|0
1646899800000|2022-03-10 08:10:00|8.77|7.17|8.37|6.77|8.77|7.17|8.36|6.76|0
1646900100000|2022-03-10 08:15:00|8.41|6.81|8.39|6.79|8.47|6.87|8.36|6.76|0
1646900400000|2022-03-10 08:20:00|8.37|6.77|8.03|6.43|8.44|6.84|8|6.4|0
1646900700000|2022-03-10 08:25:00|8|6.4|7.91|6.31|8.01|6.41|7.76|6.16|0
1646901000000|2022-03-10 08:30:00|7.88|6.28|8.7|7.1|8.74|7.14|7.81|6.21|0
1646901300000|2022-03-10 08:35:00|8.68|7.08|8.75|7.15|8.87|7.25|8.67|7.07|0
1646901600000|2022-03-10 08:40:00|8.74|7.14|8.92|7.3|8.95|7.32|8.62|7.02|0
1646901900000|2022-03-10 08:45:00|8.93|7.31|8.9|7.28|9.08|7.43|8.73|7.13|0
1646902200000|2022-03-10 08:50:00|8.88|7.27|8.69|7.09|8.89|7.27|8.66|7.06|0
1646902500000|2022-03-10 08:55:00|8.71|7.11|8.65|7.05|8.79|7.19|8.6|7|0
1646902800000|2022-03-10 09:00:00|8.66|7.06|9.44|7.72|9.57|7.83|8.66|7.06|0
1646903100000|2022-03-10 09:05:00|9.49|7.77|9.85|8.06|9.88|8.09|9.41|7.7|0
1646903400000|2022-03-10 09:10:00|9.83|8.04|9.73|7.96|9.95|8.14|9.67|7.91|0
1646903700000|2022-03-10 09:15:00|9.74|7.97|9.71|7.95|9.78|8|9.61|7.87|0
1646904000000|2022-03-10 09:20:00|9.7|7.94|9.3|7.61|9.7|7.94|9.3|7.61|0
1646904300000|2022-03-10 09:25:00|9.27|7.59|9.08|7.43|9.3|7.61|9.08|7.43|0
1646904600000|2022-03-10 09:30:00|9.1|7.44|9.16|7.5|9.16|7.5|8.88|7.27|0
1646904900000|2022-03-10 09:35:00|9.13|7.47|9.2|7.53|9.27|7.58|9.07|7.42|0
1646905200000|2022-03-10 09:40:00|9.21|7.54|9.47|7.74|9.51|7.78|9.16|7.49|0
1646905500000|2022-03-10 09:45:00|9.48|7.76|9.2|7.53|9.54|7.8|9.11|7.45|0
1646905800000|2022-03-10 09:50:00|9.21|7.54|8.66|7.06|9.26|7.58|8.56|6.96|0
1646906100000|2022-03-10 09:55:00|8.68|7.08|8.76|7.16|9.39|7.68|8.56|6.96|0
1646906400000|2022-03-10 10:00:00|8.73|7.13|8.77|7.17|9.13|7.47|8.62|7.02|0
1646906700000|2022-03-10 10:05:00|8.76|7.16|8.61|7.01|8.97|7.34|8.45|6.85|0
1646907000000|2022-03-10 10:10:00|8.59|6.99|8.42|6.82|8.68|7.08|8.42|6.82|0
1646907300000|2022-03-10 10:15:00|8.43|6.83|8.6|7|8.69|7.09|8.39|6.79|0
1646907600000|2022-03-10 10:20:00|8.54|6.94|8.72|7.12|8.8|7.2|8.49|6.89|0
1646907900000|2022-03-10 10:25:00|8.71|7.11|8.88|7.26|8.92|7.29|8.66|7.06|0
1646908200000|2022-03-10 10:30:00|8.87|7.24|8.78|7.18|8.89|7.27|8.6|7|0
1646908500000|2022-03-10 10:35:00|8.74|7.14|8.54|6.94|8.82|7.22|8.51|6.91|0
1646908800000|2022-03-10 10:40:00|8.52|6.92|8.56|6.96|8.66|7.06|8.49|6.89|0
1646909100000|2022-03-10 10:45:00|8.59|6.99|8.77|7.17|8.77|7.17|8.53|6.93|0
1646909400000|2022-03-10 10:50:00|8.76|7.16|8.74|7.14|8.8|7.2|8.65|7.05|0
1646909700000|2022-03-10 10:55:00|8.73|7.13|8.34|6.74|8.79|7.19|8.33|6.73|0
1646910000000|2022-03-10 11:00:00|8.33|6.73|8.43|6.83|8.47|6.87|8.32|6.72|0
1646910300000|2022-03-10 11:05:00|8.41|6.81|8.13|6.53|8.41|6.81|8.13|6.53|0
1646910600000|2022-03-10 11:10:00|8.14|6.54|8.31|6.71|8.38|6.78|8.01|6.41|0
1646910900000|2022-03-10 11:15:00|8.33|6.73|8.28|6.68|8.37|6.77|8.26|6.66|0
1646911200000|2022-03-10 11:20:00|8.27|6.67|8.44|6.84|8.52|6.92|8.27|6.67|0
1646911500000|2022-03-10 11:25:00|8.45|6.85|8.49|6.89|8.58|6.98|8.43|6.83|0
1646911800000|2022-03-10 11:30:00|8.51|6.91|8.39|6.79|8.51|6.91|8.29|6.69|0
1646912100000|2022-03-10 11:35:00|8.35|6.75|8.22|6.62|8.5|6.9|8.21|6.61|0
1646912400000|2022-03-10 11:40:00|8.2|6.6|8.36|6.76|8.39|6.79|8.13|6.53|0
1646912700000|2022-03-10 11:45:00|8.35|6.75|8.14|6.54|8.4|6.8|8.1|6.5|0
1646913000000|2022-03-10 11:50:00|8.13|6.53|7.89|6.29|8.17|6.57|7.89|6.29|0
1646913300000|2022-03-10 11:55:00|7.91|6.31|8.1|6.5|8.13|6.53|7.9|6.3|0
1646913600000|2022-03-10 12:00:00|8.12|6.52|7.77|6.17|8.17|6.57|7.77|6.17|0
1646913900000|2022-03-10 12:05:00|7.78|6.18|8.03|6.43|8.03|6.43|7.78|6.18|0
1646914200000|2022-03-10 12:10:00|8.02|6.42|8.6|7|8.61|7.01|7.99|6.39|0
1646914500000|2022-03-10 12:15:00|8.61|7.01|8.73|7.13|8.79|7.19|8.5|6.9|0
1646914800000|2022-03-10 12:20:00|8.76|7.16|8.72|7.12|8.76|7.16|8.54|6.94|0
1646915100000|2022-03-10 12:25:00|8.73|7.13|8.79|7.19|8.82|7.22|8.65|7.05|0
1646915400000|2022-03-10 12:30:00|8.85|7.24|8.56|6.96|8.87|7.26|8.56|6.96|0
1646915700000|2022-03-10 12:35:00|8.57|6.97|8.67|7.07|8.68|7.08|8.45|6.85|0
1646916000000|2022-03-10 12:40:00|8.66|7.06|8.57|6.97|8.68|7.08|8.56|6.96|0
1646916300000|2022-03-10 12:45:00|8.55|6.95|8.2|6.6|8.6|7|8.2|6.6|0
1646916600000|2022-03-10 12:50:00|8.21|6.61|8.21|6.61|8.32|6.72|8.2|6.6|0
1646916900000|2022-03-10 12:55:00|8.24|6.64|8.09|6.49|8.39|6.79|8.08|6.48|0
1646917200000|2022-03-10 13:00:00|8.1|6.5|8.11|6.51|8.24|6.64|8.04|6.44|0
1646917500000|2022-03-10 13:05:00|8.09|6.49|7.87|6.27|8.14|6.54|7.87|6.27|0
1646917800000|2022-03-10 13:10:00|7.93|6.33|8.06|6.46|8.14|6.54|7.93|6.33|0
1646918100000|2022-03-10 13:15:00|8.04|6.44|8.13|6.53|8.17|6.57|7.98|6.38|0
1646918400000|2022-03-10 13:20:00|8.1|6.5|8.19|6.59|8.24|6.64|8.06|6.46|0
1646918700000|2022-03-10 13:25:00|8.18|6.58|8.25|6.65|8.28|6.68|8.12|6.52|0
1646919000000|2022-03-10 13:30:00|8.24|6.64|7.58|5.98|9.08|7.43|7.57|5.97|0
1646919300000|2022-03-10 13:35:00|7.6|6|7.25|5.65|7.68|6.08|7.18|5.58|0
1646919600000|2022-03-10 13:40:00|7.24|5.64|7.74|6.14|7.74|6.14|7.09|5.49|0
1646919900000|2022-03-10 13:45:00|7.73|6.13|7.68|6.08|7.87|6.27|7.68|6.08|0
1646920200000|2022-03-10 13:50:00|7.71|6.11|7.34|5.74|7.71|6.11|7.24|5.64|0
1646920500000|2022-03-10 13:55:00|7.37|5.77|7.32|5.72|7.45|5.85|7.32|5.72|0
1646920800000|2022-03-10 14:00:00|7.31|5.71|7.38|5.78|7.41|5.81|7.22|5.62|0
1646921100000|2022-03-10 14:05:00|7.37|5.77|7.7|6.1|7.8|6.2|7.29|5.69|0
1646921400000|2022-03-10 14:10:00|7.67|6.07|7.76|6.16|7.78|6.18|7.62|6.02|0
1646921700000|2022-03-10 14:15:00|7.78|6.18|7.78|6.18|7.79|6.19|7.68|6.08|0
1646922000000|2022-03-10 14:20:00|7.76|6.16|7.76|6.16|7.8|6.2|7.65|6.05|0
1646922300000|2022-03-10 14:25:00|7.75|6.15|7.92|6.32|7.93|6.33|7.74|6.14|0
1646922600000|2022-03-10 14:30:00|7.98|6.38|8.1|6.5|8.27|6.67|7.78|6.18|0
1646922900000|2022-03-10 14:35:00|8.06|6.46|7.16|5.56|8.12|6.52|7.15|5.55|0
1646923200000|2022-03-10 14:40:00|7.22|5.62|7.44|5.84|7.68|6.08|7.22|5.62|0
1646923500000|2022-03-10 14:45:00|7.43|5.83|7.25|5.65|7.6|6|7.25|5.65|0
1646923800000|2022-03-10 14:50:00|7.29|5.69|7.64|6.04|7.64|6.04|7.16|5.56|0
1646924100000|2022-03-10 14:55:00|7.59|5.99|8.23|6.63|8.41|6.81|7.59|5.99|0
1646924400000|2022-03-10 15:00:00|8.22|6.62|7.75|6.15|8.22|6.62|7.7|6.1|0
1646924700000|2022-03-10 15:05:00|7.82|6.22|7.95|6.35|8.04|6.44|7.74|6.14|0
1646925000000|2022-03-10 15:10:00|7.97|6.37|8.02|6.42|8.13|6.53|7.77|6.17|0
1646925300000|2022-03-10 15:15:00|7.97|6.37|8.53|6.93|8.53|6.93|7.97|6.37|0
1646925600000|2022-03-10 15:20:00|8.52|6.92|6.99|5.39|8.52|6.92|6.8|5.2|0
1646925900000|2022-03-10 15:25:00|7|5.4|6.85|5.25|7.25|5.65|6.85|5.25|0
1646926200000|2022-03-10 15:30:00|6.89|5.29|6.51|4.91|6.99|5.39|6.47|4.87|0
1646926500000|2022-03-10 15:35:00|6.46|4.86|6.13|4.53|6.58|4.98|5.98|4.38|0
1646926800000|2022-03-10 15:40:00|6.11|4.51|6.11|4.51|6.27|4.67|6.07|4.47|0
1646927100000|2022-03-10 15:45:00|6.1|4.5|6.29|4.69|6.39|4.79|6.02|4.42|0
1646927400000|2022-03-10 15:50:00|6.31|4.71|5.89|4.29|6.31|4.71|5.87|4.27|0
1646927700000|2022-03-10 15:55:00|5.87|4.27|5.81|4.21|5.88|4.28|5.72|4.12|0
1646928000000|2022-03-10 16:00:00|5.74|4.14|5.65|4.05|5.76|4.16|5.61|4.01|0
1646928300000|2022-03-10 16:05:00|5.68|4.08|7.06|5.46|7.08|5.48|5.56|3.96|0
1646928600000|2022-03-10 16:10:00|7.04|5.44|7.2|5.6|7.22|5.62|6.98|5.38|0
1646928900000|2022-03-10 16:15:00|7.18|5.58|7.09|5.49|7.18|5.58|6.98|5.38|0
1646929200000|2022-03-10 16:20:00|7.08|5.48|6.97|5.37|7.23|5.63|6.9|5.3|0
1646929500000|2022-03-10 16:25:00|6.94|5.34|7|5.4|7|5.4|6.73|5.13|0
1646929800000|2022-03-10 16:30:00|6.98|5.38|7|5.4|7.09|5.49|6.93|5.33|0
1646930100000|2022-03-10 16:35:00|7.01|5.41|6.94|5.34|7.08|5.48|6.92|5.32|0
1646930400000|2022-03-10 16:40:00|6.95|5.35|7.19|5.59|7.2|5.6|6.87|5.27|0
1646930700000|2022-03-10 16:45:00|7.21|5.61|7.15|5.55|7.21|5.61|6.99|5.39|0
1646931000000|2022-03-10 16:50:00|7.16|5.56|7.36|5.76|7.43|5.83|7.11|5.51|0
1646931300000|2022-03-10 16:55:00|7.37|5.77|7.47|5.87|7.49|5.89|7.28|5.68|0
1646931600000|2022-03-10 17:00:00|7.44|5.84|7.54|5.94|7.6|6|7.39|5.79|0
1646931900000|2022-03-10 17:05:00|7.55|5.95|7.23|5.63|7.64|6.04|7.2|5.6|0
1646932200000|2022-03-10 17:10:00|7.27|5.67|7.31|5.71|7.32|5.72|7.18|5.58|0
1646932500000|2022-03-10 17:15:00|7.32|5.72|7.35|5.75|7.39|5.79|7.25|5.65|0
1646932800000|2022-03-10 17:20:00|7.37|5.77|7.73|6.13|7.75|6.15|7.32|5.72|0
1646933100000|2022-03-10 17:25:00|7.74|6.14|7.67|6.07|7.77|6.17|7.61|6.01|0
1646933400000|2022-03-10 17:30:00|7.65|6.05|7.44|5.84|7.67|6.07|7.43|5.83|0
1646933700000|2022-03-10 17:35:00|7.45|5.85|7.21|5.61|7.45|5.85|7.2|5.6|0
1646934000000|2022-03-10 17:40:00|7.2|5.6|6.95|5.35|7.23|5.63|6.9|5.3|0
1646934300000|2022-03-10 17:45:00|6.92|5.32|7.05|5.45|7.06|5.46|6.89|5.29|0
1646934600000|2022-03-10 17:50:00|7.04|5.44|6.83|5.23|7.07|5.47|6.79|5.19|0
1646934900000|2022-03-10 17:55:00|6.85|5.25|6.88|5.28|6.94|5.34|6.83|5.23|0
1646935200000|2022-03-10 18:00:00|6.9|5.3|6.76|5.16|7.1|5.5|6.75|5.15|0
1646935500000|2022-03-10 18:05:00|6.77|5.17|6.91|5.31|6.98|5.38|6.77|5.17|0
1646935800000|2022-03-10 18:10:00|6.92|5.32|6.98|5.38|7.16|5.56|6.87|5.27|0
1646936100000|2022-03-10 18:15:00|6.97|5.37|7.3|5.7|7.33|5.73|6.93|5.33|0
1646936400000|2022-03-10 18:20:00|7.28|5.68|7.23|5.63|7.38|5.78|7.12|5.52|0
1646936700000|2022-03-10 18:25:00|7.22|5.62|7.25|5.65|7.33|5.73|7.09|5.49|0
1646937000000|2022-03-10 18:30:00|7.24|5.64|7.37|5.77|7.42|5.82|7.15|5.55|0
1646937300000|2022-03-10 18:35:00|7.36|5.76|7.27|5.67|7.5|5.9|7.24|5.64|0
1646937600000|2022-03-10 18:40:00|7.3|5.7|7.27|5.67|7.38|5.78|7.19|5.59|0
1646937900000|2022-03-10 18:45:00|7.29|5.69|7.81|6.21|7.82|6.22|7.29|5.69|0
1646938200000|2022-03-10 18:50:00|7.82|6.22|6.19|4.59|7.84|6.24|6.14|4.54|0
1646938500000|2022-03-10 18:55:00|6.2|4.6|6.2|4.6|6.31|4.71|6.12|4.52|0
1646938800000|2022-03-10 19:00:00|6.21|4.61|6.75|5.15|6.75|5.15|6.15|4.55|0
1646939100000|2022-03-10 19:05:00|6.79|5.19|6.43|4.83|6.86|5.26|6.43|4.83|0
1646939400000|2022-03-10 19:10:00|6.47|4.87|6.47|4.87|6.54|4.94|6.38|4.78|0
1646939700000|2022-03-10 19:15:00|6.48|4.88|6.63|5.03|6.76|5.16|6.43|4.83|0
1646940000000|2022-03-10 19:20:00|6.65|5.05|6.45|4.85|6.7|5.1|6.45|4.85|0
1646940300000|2022-03-10 19:25:00|6.49|4.89|6.7|5.1|6.79|5.19|6.47|4.87|0
1646940600000|2022-03-10 19:30:00|6.78|5.18|6.73|5.13|6.95|5.35|6.68|5.08|0
1646940900000|2022-03-10 19:35:00|6.77|5.17|6.77|5.17|6.93|5.33|6.68|5.08|0
1646941200000|2022-03-10 19:40:00|6.79|5.19|6.63|5.03|6.87|5.27|6.59|4.99|0
1646941500000|2022-03-10 19:45:00|6.59|4.99|7.1|5.5|7.12|5.52|6.59|4.99|0
1646941800000|2022-03-10 19:50:00|7.12|5.52|6.99|5.39|7.22|5.62|6.99|5.39|0
1646942100000|2022-03-10 19:55:00|7|5.4|7.03|5.43|7.15|5.55|6.97|5.37|0
1646942400000|2022-03-10 20:00:00|7.08|5.48|6.7|5.1|7.08|5.48|6.68|5.08|0
1646942700000|2022-03-10 20:05:00|6.72|5.12|6.61|5.01|6.81|5.21|6.47|4.87|0
1646943000000|2022-03-10 20:10:00|6.63|5.03|6.85|5.25|6.89|5.29|6.57|4.97|0
1646943300000|2022-03-10 20:15:00|6.86|5.26|6.8|5.2|6.98|5.38|6.74|5.14|0
1646943600000|2022-03-10 20:20:00|6.79|5.19|6.53|4.93|6.92|5.32|6.44|4.84|0
1646943900000|2022-03-10 20:25:00|6.51|4.91|6.75|5.15|6.77|5.17|6.49|4.89|0
1646944200000|2022-03-10 20:30:00|6.74|5.14|6.76|5.16|6.86|5.26|6.63|5.03|0
1646944500000|2022-03-10 20:35:00|6.73|5.13|6.6|5|6.81|5.21|6.47|4.87|0
1646944800000|2022-03-10 20:40:00|6.65|5.05|6.74|5.14|6.96|5.36|6.64|5.04|0
1646945100000|2022-03-10 20:45:00|6.68|5.08|6.74|5.14|6.87|5.27|6.53|4.93|0
1646945400000|2022-03-10 20:50:00|6.86|5.26|6.61|5.01|7.34|5.74|6.56|4.96|0
1646945700000|2022-03-10 20:55:00|6.6|5|6.41|4.81|6.66|5.06|6.31|4.71|0
1646946000000|2022-03-10 21:00:00|6.34|4.74|6.39|4.79|6.42|4.82|6.31|4.71|0
1646946300000|2022-03-10 21:05:00|6.4|4.8|6.3|4.7|6.43|4.83|6.26|4.66|0
1646946600000|2022-03-10 21:10:00|6.31|4.71|6.5|4.9|6.51|4.91|6.29|4.69|0
1646946900000|2022-03-10 21:15:00|6.49|4.89|6.47|4.87|6.51|4.91|6.46|4.86|0
1646947200000|2022-03-10 21:20:00|6.48|4.88|6.52|4.92|6.52|4.92|6.47|4.87|0
1646947500000|2022-03-10 21:25:00|6.53|4.93|6.51|4.91|6.53|4.93|6.5|4.9|0
1646947800000|2022-03-10 21:30:00|6.5|4.9|6.47|4.87|6.5|4.9|6.47|4.87|0
1646948100000|2022-03-10 21:35:00|6.48|4.88|6.54|4.94|6.58|4.98|6.48|4.88|0
1646948400000|2022-03-10 21:40:00|6.52|4.92|6.49|4.89|6.53|4.93|6.49|4.89|0
1646948700000|2022-03-10 21:45:00|6.5|4.9|6.51|4.91|6.51|4.91|6.41|4.81|0
1646949000000|2022-03-10 21:50:00|6.5|4.9|6.48|4.88|6.51|4.91|6.47|4.87|0
1646949300000|2022-03-10 21:55:00|6.47|4.87|6.38|4.78|6.47|4.87|6.36|4.76|0
1646949600000|2022-03-10 22:00:00|6.39|4.79|6.35|4.75|6.44|4.84|6.35|4.75|0
1646949900000|2022-03-10 22:05:00|6.37|4.77|6.33|4.73|6.38|4.78|6.31|4.71|0
1646950200000|2022-03-10 22:10:00|6.32|4.72|6.31|4.71|6.35|4.75|6.29|4.69|0
1646950500000|2022-03-10 22:15:00|6.32|4.72|6.3|4.7|6.32|4.72|6.26|4.66|0
1646950800000|2022-03-10 22:20:00|6.31|4.71|6.29|4.69|6.33|4.73|6.29|4.69|0
1646951100000|2022-03-10 22:25:00|6.3|4.7|6.32|4.72|6.34|4.74|6.29|4.69|0
1646951400000|2022-03-10 22:30:00|6.33|4.73|6.3|4.7|6.33|4.73|6.3|4.7|0
1646951700000|2022-03-10 22:35:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1646952000000|2022-03-10 22:40:00|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1646952300000|2022-03-10 22:45:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1646952600000|2022-03-10 22:50:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1646952900000|2022-03-10 22:55:00|6.29|4.69|6.28|4.68|6.31|4.71|6.28|4.68|0
1646953200000|2022-03-10 23:00:00|6.43|4.83|6.54|4.94|6.54|4.94|6.26|4.66|0
1646953500000|2022-03-10 23:05:00|6.53|4.93|6.62|5.02|6.65|5.05|6.52|4.92|0
1646953800000|2022-03-10 23:10:00|6.63|5.03|6.65|5.05|6.65|5.05|6.59|4.99|0
1646954100000|2022-03-10 23:15:00|6.67|5.07|6.62|5.02|6.7|5.1|6.62|5.02|0
1646954400000|2022-03-10 23:20:00|6.63|5.03|6.66|5.06|6.67|5.07|6.59|4.99|0
1646954700000|2022-03-10 23:25:00|6.65|5.05|6.58|4.98|6.65|5.05|6.58|4.98|0
1646955000000|2022-03-10 23:30:00|6.59|4.99|6.59|4.99|6.63|5.03|6.57|4.97|0
1646955300000|2022-03-10 23:35:00|6.58|4.98|6.65|5.05|6.65|5.05|6.58|4.98|0
1646955600000|2022-03-10 23:40:00|6.66|5.06|6.57|4.97|6.66|5.06|6.57|4.97|0
1646955900000|2022-03-10 23:45:00|6.58|4.98|6.79|5.19|6.83|5.23|6.58|4.98|0
1646956200000|2022-03-10 23:50:00|6.78|5.18|6.68|5.08|6.79|5.19|6.66|5.06|0
1646956500000|2022-03-10 23:55:00|6.69|5.09|6.63|5.03|6.75|5.15|6.63|5.03|0
1646956800000|2022-03-11 00:00:00|6.64|5.04|6.52|4.92|6.66|5.06|6.5|4.9|0
1646957100000|2022-03-11 00:05:00|6.53|4.93|6.56|4.96|6.59|4.99|6.51|4.91|0
1646957400000|2022-03-11 00:10:00|6.57|4.97|6.59|4.99|6.63|5.03|6.51|4.91|0
1646957700000|2022-03-11 00:15:00|6.6|5|6.61|5.01|6.64|5.04|6.49|4.89|0
1646958000000|2022-03-11 00:20:00|6.6|5|6.62|5.02|6.62|5.02|6.53|4.93|0
1646958300000|2022-03-11 00:25:00|6.63|5.03|6.57|4.97|6.64|5.04|6.54|4.94|0
1646958600000|2022-03-11 00:30:00|6.59|4.99|6.6|5|6.66|5.06|6.58|4.98|0
1646958900000|2022-03-11 00:35:00|6.61|5.01|6.53|4.93|6.61|5.01|6.51|4.91|0
1646959200000|2022-03-11 00:40:00|6.52|4.92|6.49|4.89|6.53|4.93|6.49|4.89|0
1646959500000|2022-03-11 00:45:00|6.5|4.9|6.47|4.87|6.5|4.9|6.43|4.83|0
1646959800000|2022-03-11 00:50:00|6.48|4.88|6.23|4.63|6.48|4.88|6.21|4.61|0
1646960100000|2022-03-11 00:55:00|6.22|4.62|6.22|4.62|6.23|4.63|6.18|4.58|0
1646960400000|2022-03-11 01:00:00|6.23|4.63|5.91|4.31|6.23|4.63|5.9|4.3|0
1646960700000|2022-03-11 01:05:00|5.89|4.29|5.98|4.38|6.04|4.44|5.86|4.26|0
1646961000000|2022-03-11 01:10:00|5.99|4.39|6|4.4|6.03|4.43|5.94|4.34|0
1646961300000|2022-03-11 01:15:00|6.02|4.42|6.11|4.51|6.14|4.54|6.01|4.41|0
1646961600000|2022-03-11 01:20:00|6.1|4.5|5.83|4.23|6.11|4.51|5.82|4.22|0
1646961900000|2022-03-11 01:25:00|5.81|4.21|5.8|4.2|5.86|4.26|5.71|4.11|0
1646962200000|2022-03-11 01:30:00|5.83|4.23|5.81|4.21|5.83|4.23|5.69|4.09|0
1646962500000|2022-03-11 01:35:00|5.79|4.19|5.86|4.26|5.88|4.28|5.79|4.19|0
1646962800000|2022-03-11 01:40:00|5.85|4.25|5.91|4.31|5.93|4.33|5.8|4.2|0
1646963100000|2022-03-11 01:45:00|5.92|4.32|5.88|4.28|5.97|4.37|5.86|4.26|0
1646963400000|2022-03-11 01:50:00|5.87|4.27|5.83|4.23|5.89|4.29|5.79|4.19|0
1646963700000|2022-03-11 01:55:00|5.82|4.22|5.61|4.01|5.84|4.24|5.61|4.01|0
1646964000000|2022-03-11 02:00:00|5.62|4.02|5.76|4.16|5.76|4.16|5.56|3.96|0
1646964300000|2022-03-11 02:05:00|5.73|4.13|5.82|4.22|5.87|4.27|5.7|4.1|0
1646964600000|2022-03-11 02:10:00|5.81|4.21|5.82|4.22|5.84|4.24|5.79|4.19|0
1646964900000|2022-03-11 02:15:00|5.83|4.23|5.8|4.2|5.83|4.23|5.78|4.18|0
1646965200000|2022-03-11 02:20:00|5.79|4.19|5.7|4.1|5.8|4.2|5.69|4.09|0
1646965500000|2022-03-11 02:25:00|5.69|4.09|5.65|4.05|5.7|4.1|5.55|3.95|0
1646965800000|2022-03-11 02:30:00|5.66|4.06|5.69|4.09|5.72|4.12|5.59|3.99|0
1646966100000|2022-03-11 02:35:00|5.7|4.1|5.73|4.13|5.75|4.15|5.68|4.08|0
1646966400000|2022-03-11 02:40:00|5.74|4.14|5.71|4.11|5.79|4.19|5.7|4.1|0
1646966700000|2022-03-11 02:45:00|5.7|4.1|5.61|4.01|5.73|4.13|5.59|3.99|0
1646967000000|2022-03-11 02:50:00|5.59|3.99|5.73|4.13|5.73|4.13|5.56|3.96|0
1646967300000|2022-03-11 02:55:00|5.72|4.12|5.63|4.03|5.73|4.13|5.63|4.03|0
1646967600000|2022-03-11 03:00:00|5.65|4.05|5.62|4.02|5.67|4.07|5.6|4|0
1646967900000|2022-03-11 03:05:00|5.63|4.03|5.57|3.97|5.63|4.03|5.57|3.97|0
1646968200000|2022-03-11 03:10:00|5.56|3.96|5.47|3.87|5.58|3.98|5.47|3.87|0
1646968500000|2022-03-11 03:15:00|5.44|3.84|5.44|3.84|5.45|3.85|5.33|3.73|0
1646968800000|2022-03-11 03:20:00|5.45|3.85|5.44|3.84|5.47|3.87|5.41|3.81|0
1646969100000|2022-03-11 03:25:00|5.43|3.83|5.44|3.84|5.49|3.89|5.41|3.81|0
1646969400000|2022-03-11 03:30:00|5.38|3.78|5.47|3.87|5.47|3.87|5.3|3.7|0
1646969700000|2022-03-11 03:35:00|5.48|3.88|5.39|3.79|5.51|3.91|5.37|3.77|0
1646970000000|2022-03-11 03:40:00|5.41|3.81|5.47|3.87|5.51|3.91|5.38|3.78|0
1646970300000|2022-03-11 03:45:00|5.48|3.88|5.49|3.89|5.51|3.91|5.42|3.82|0
1646970600000|2022-03-11 03:50:00|5.47|3.87|5.59|3.99|5.59|3.99|5.45|3.85|0
1646970900000|2022-03-11 03:55:00|5.58|3.98|5.61|4.01|5.62|4.02|5.53|3.93|0
1646971200000|2022-03-11 04:00:00|5.6|4|5.59|3.99|5.64|4.04|5.59|3.99|0
1646971500000|2022-03-11 04:05:00|5.6|4|5.63|4.03|5.63|4.03|5.58|3.98|0
1646971800000|2022-03-11 04:10:00|5.66|4.06|5.51|3.91|5.66|4.06|5.48|3.88|0
1646972100000|2022-03-11 04:15:00|5.5|3.9|5.6|4|5.63|4.03|5.5|3.9|0
1646972400000|2022-03-11 04:20:00|5.61|4.01|5.67|4.07|5.68|4.08|5.6|4|0
1646972700000|2022-03-11 04:25:00|5.65|4.05|5.61|4.01|5.65|4.05|5.59|3.99|0
1646973000000|2022-03-11 04:30:00|5.62|4.02|5.57|3.97|5.63|4.03|5.57|3.97|0
1646973300000|2022-03-11 04:35:00|5.59|3.99|5.58|3.98|5.61|4.01|5.56|3.96|0
1646973600000|2022-03-11 04:40:00|5.57|3.97|5.63|4.03|5.64|4.04|5.56|3.96|0
1646973900000|2022-03-11 04:45:00|5.62|4.02|5.6|4|5.64|4.04|5.58|3.98|0
1646974200000|2022-03-11 04:50:00|5.61|4.01|5.55|3.95|5.64|4.04|5.55|3.95|0
1646974500000|2022-03-11 04:55:00|5.54|3.94|5.52|3.92|5.55|3.95|5.51|3.91|0
1646974800000|2022-03-11 05:00:00|5.53|3.93|5.5|3.9|5.54|3.94|5.43|3.83|0
1646975100000|2022-03-11 05:05:00|5.49|3.89|5.45|3.85|5.49|3.89|5.42|3.82|0
1646975400000|2022-03-11 05:10:00|5.44|3.84|5.45|3.85|5.46|3.86|5.38|3.78|0
1646975700000|2022-03-11 05:15:00|5.44|3.84|5.6|4|5.62|4.02|5.41|3.81|0
1646976000000|2022-03-11 05:20:00|5.61|4.01|5.59|3.99|5.62|4.02|5.56|3.96|0
1646976300000|2022-03-11 05:25:00|5.61|4.01|5.66|4.06|5.67|4.07|5.61|4.01|0
1646976600000|2022-03-11 05:30:00|5.67|4.07|5.79|4.19|5.8|4.2|5.63|4.03|0
1646976900000|2022-03-11 05:35:00|5.78|4.18|6|4.4|6.01|4.41|5.75|4.15|0
1646977200000|2022-03-11 05:40:00|5.98|4.38|5.92|4.32|6.01|4.41|5.92|4.32|0
1646977500000|2022-03-11 05:45:00|5.93|4.33|6.01|4.41|6.03|4.43|5.92|4.32|0
1646977800000|2022-03-11 05:50:00|6.02|4.42|6.14|4.54|6.16|4.56|5.99|4.39|0
1646978100000|2022-03-11 05:55:00|6.17|4.57|6.23|4.63|6.33|4.73|6.17|4.57|0
1646978400000|2022-03-11 06:00:00|6.22|4.62|6.42|4.82|6.43|4.83|6.14|4.54|0
1646978700000|2022-03-11 06:05:00|6.41|4.81|6.46|4.86|6.53|4.93|6.39|4.79|0
1646979000000|2022-03-11 06:10:00|6.45|4.85|6.48|4.88|6.54|4.94|6.43|4.83|0
1646979300000|2022-03-11 06:15:00|6.49|4.89|6.52|4.92|6.58|4.98|6.44|4.84|0
1646979600000|2022-03-11 06:20:00|6.53|4.93|6.45|4.85|6.55|4.95|6.44|4.84|0
1646979900000|2022-03-11 06:25:00|6.46|4.86|6.53|4.93|6.55|4.95|6.45|4.85|0
1646980200000|2022-03-11 06:30:00|6.54|4.94|6.4|4.8|6.54|4.94|6.39|4.79|0
1646980500000|2022-03-11 06:35:00|6.39|4.79|6.45|4.85|6.46|4.86|6.34|4.74|0
1646980800000|2022-03-11 06:40:00|6.44|4.84|6.55|4.95|6.58|4.98|6.44|4.84|0
1646981100000|2022-03-11 06:45:00|6.56|4.96|6.57|4.97|6.59|4.99|6.49|4.89|0
1646981400000|2022-03-11 06:50:00|6.55|4.95|6.56|4.96|6.57|4.97|6.54|4.94|0
1646981700000|2022-03-11 06:55:00|6.57|4.97|6.53|4.93|6.57|4.97|6.48|4.88|0
1646982000000|2022-03-11 07:00:00|6.56|4.96|6.85|5.25|6.88|5.28|6.54|4.94|0
1646982300000|2022-03-11 07:05:00|6.86|5.26|7.06|5.46|7.21|5.61|6.86|5.26|0
1646982600000|2022-03-11 07:10:00|7.05|5.45|6.99|5.39|7.17|5.57|6.97|5.37|0
1646982900000|2022-03-11 07:15:00|6.98|5.38|6.46|4.86|6.99|5.39|6.32|4.72|0
1646983200000|2022-03-11 07:20:00|6.45|4.85|6.26|4.66|6.45|4.85|6.25|4.65|0
1646983500000|2022-03-11 07:25:00|6.27|4.67|6.34|4.74|6.36|4.76|6.23|4.63|0
1646983800000|2022-03-11 07:30:00|6.33|4.73|6.17|4.57|6.33|4.73|6.14|4.54|0
1646984100000|2022-03-11 07:35:00|6.16|4.56|6.09|4.49|6.19|4.59|6|4.4|0
1646984400000|2022-03-11 07:40:00|6.08|4.48|6.17|4.57|6.22|4.62|6.08|4.48|0
1646984700000|2022-03-11 07:45:00|6.16|4.56|6.08|4.48|6.31|4.71|6.04|4.44|0
1646985000000|2022-03-11 07:50:00|6.09|4.49|6.07|4.47|6.13|4.53|6.05|4.45|0
1646985300000|2022-03-11 07:55:00|6.08|4.48|6.09|4.49|6.09|4.49|5.91|4.31|0
1646985600000|2022-03-11 08:00:00|6.12|4.52|5.87|4.27|6.15|4.55|5.87|4.27|0
1646985900000|2022-03-11 08:05:00|5.88|4.28|5.88|4.28|6.01|4.41|5.76|4.16|0
1646986200000|2022-03-11 08:10:00|5.89|4.29|5.94|4.34|6.05|4.45|5.89|4.29|0
1646986500000|2022-03-11 08:15:00|5.95|4.35|5.54|3.94|5.99|4.39|5.52|3.92|0
1646986800000|2022-03-11 08:20:00|5.55|3.95|5.69|4.09|5.7|4.1|5.48|3.88|0
1646987100000|2022-03-11 08:25:00|5.67|4.07|5.66|4.06|5.8|4.2|5.58|3.98|0
1646987400000|2022-03-11 08:30:00|5.65|4.05|5.59|3.99|5.79|4.19|5.58|3.98|0
1646987700000|2022-03-11 08:35:00|5.61|4.01|6.52|4.92|6.52|4.92|5.61|4.01|0
1646988000000|2022-03-11 08:40:00|6.51|4.91|6.57|4.97|6.62|5.02|6.41|4.81|0
1646988300000|2022-03-11 08:45:00|6.58|4.98|6.83|5.23|6.83|5.23|6.58|4.98|0
1646988600000|2022-03-11 08:50:00|6.84|5.24|6.54|4.94|6.85|5.25|6.53|4.93|0
1646988900000|2022-03-11 08:55:00|6.55|4.95|6.59|4.99|6.7|5.1|6.53|4.93|0
1646989200000|2022-03-11 09:00:00|6.57|4.97|6.7|5.1|6.75|5.15|6.57|4.97|0
1646989500000|2022-03-11 09:05:00|6.71|5.11|6.84|5.24|6.98|5.38|6.7|5.1|0
1646989800000|2022-03-11 09:10:00|6.85|5.25|7.06|5.46|7.08|5.48|6.84|5.24|0
1646990100000|2022-03-11 09:15:00|7.05|5.45|7.01|5.41|7.1|5.5|6.96|5.36|0
1646990400000|2022-03-11 09:20:00|7|5.4|6.71|5.11|7.19|5.59|6.66|5.06|0
1646990700000|2022-03-11 09:25:00|6.72|5.12|6.63|5.03|6.81|5.21|6.62|5.02|0
1646991000000|2022-03-11 09:30:00|6.62|5.02|6.62|5.02|6.7|5.1|6.51|4.91|0
1646991300000|2022-03-11 09:35:00|6.64|5.04|6.55|4.95|6.66|5.06|6.51|4.91|0
1646991600000|2022-03-11 09:40:00|6.56|4.96|6.57|4.97|6.57|4.97|6.45|4.85|0
1646991900000|2022-03-11 09:45:00|6.58|4.98|6.59|4.99|6.68|5.08|6.5|4.9|0
1646992200000|2022-03-11 09:50:00|6.6|5|6.68|5.08|6.74|5.14|6.54|4.94|0
1646992500000|2022-03-11 09:55:00|6.67|5.07|6.62|5.02|6.67|5.07|6.61|5.01|0
1646992800000|2022-03-11 10:00:00|6.63|5.03|7.04|5.44|7.04|5.44|6.63|5.03|0
1646993100000|2022-03-11 10:05:00|7.05|5.45|6.92|5.32|7.11|5.51|6.89|5.29|0
1646993400000|2022-03-11 10:10:00|6.91|5.31|6.79|5.19|6.91|5.31|6.78|5.18|0
1646993700000|2022-03-11 10:15:00|6.8|5.2|6.81|5.21|6.9|5.3|6.77|5.17|0
1646994000000|2022-03-11 10:20:00|6.78|5.18|6.86|5.26|6.86|5.26|6.77|5.17|0
1646994300000|2022-03-11 10:25:00|6.85|5.25|7.01|5.41|7.06|5.46|6.85|5.25|0
1646994600000|2022-03-11 10:30:00|7.02|5.42|6.93|5.33|7.02|5.42|6.9|5.3|0
1646994900000|2022-03-11 10:35:00|6.92|5.32|6.8|5.2|6.94|5.34|6.78|5.18|0
1646995200000|2022-03-11 10:40:00|6.79|5.19|6.64|5.04|6.8|5.2|6.64|5.04|0
1646995500000|2022-03-11 10:45:00|6.66|5.06|6.79|5.19|6.79|5.19|6.65|5.05|0
1646995800000|2022-03-11 10:50:00|6.78|5.18|6.62|5.02|6.8|5.2|6.6|5|0
1646996100000|2022-03-11 10:55:00|6.63|5.03|6.81|5.21|6.9|5.3|6.59|4.99|0
1646996400000|2022-03-11 11:00:00|6.79|5.19|6.81|5.21|6.85|5.25|6.74|5.14|0
1646996700000|2022-03-11 11:05:00|6.82|5.22|6.79|5.19|6.87|5.27|6.7|5.1|0
1646997000000|2022-03-11 11:10:00|6.8|5.2|6.71|5.11|6.84|5.24|6.67|5.07|0
1646997300000|2022-03-11 11:15:00|6.7|5.1|6.66|5.06|6.78|5.18|6.65|5.05|0
1646997600000|2022-03-11 11:20:00|6.67|5.07|8.01|6.41|8.11|6.51|6.55|4.95|0
1646997900000|2022-03-11 11:25:00|7.9|6.3|7.28|5.68|8.76|7.16|6.6|5|0
1646998200000|2022-03-11 11:30:00|7.13|5.53|7.23|5.63|7.37|5.77|6.79|5.19|0
1646998500000|2022-03-11 11:35:00|7.29|5.69|6.93|5.33|7.31|5.71|6.83|5.23|0
1646998800000|2022-03-11 11:40:00|6.99|5.39|7.14|5.54|7.42|5.82|6.92|5.32|0
1646999100000|2022-03-11 11:45:00|7.22|5.62|7.1|5.5|7.36|5.76|6.91|5.31|0
1646999400000|2022-03-11 11:50:00|7.08|5.48|6.72|5.12|7.1|5.5|6.57|4.97|0
1646999700000|2022-03-11 11:55:00|6.74|5.14|7.08|5.48|7.1|5.5|6.72|5.12|0
1647000000000|2022-03-11 12:00:00|7.02|5.42|6.99|5.39|7.04|5.44|6.75|5.15|0
1647000300000|2022-03-11 12:05:00|7.01|5.41|6.99|5.39|7.04|5.44|6.82|5.22|0
1647000600000|2022-03-11 12:10:00|6.98|5.38|7.05|5.45|7.17|5.57|6.9|5.3|0
1647000900000|2022-03-11 12:15:00|7.01|5.41|6.97|5.37|7.11|5.51|6.92|5.32|0
1647001200000|2022-03-11 12:20:00|6.94|5.34|7|5.4|7.09|5.49|6.94|5.34|0
1647001500000|2022-03-11 12:25:00|6.98|5.38|7.22|5.62|7.27|5.67|6.39|4.79|0
1647001800000|2022-03-11 12:30:00|7.24|5.64|7.57|5.97|7.57|5.97|7.24|5.64|0
1647002100000|2022-03-11 12:35:00|7.61|6.01|7.64|6.04|7.64|6.04|7.44|5.84|0
1647002400000|2022-03-11 12:40:00|7.65|6.05|7.51|5.91|7.65|6.05|7.45|5.85|0
1647002700000|2022-03-11 12:45:00|7.53|5.93|7.27|5.67|7.53|5.93|7.22|5.62|0
1647003000000|2022-03-11 12:50:00|7.28|5.68|7.04|5.44|7.29|5.69|7.04|5.44|0
1647003300000|2022-03-11 12:55:00|7.05|5.45|6.97|5.37|7.09|5.49|6.8|5.2|0
1647003600000|2022-03-11 13:00:00|6.96|5.36|6.92|5.32|7.07|5.47|6.84|5.24|0
1647003900000|2022-03-11 13:05:00|6.93|5.33|7.03|5.43|7.06|5.46|6.87|5.27|0
1647004200000|2022-03-11 13:10:00|6.99|5.39|6.77|5.17|7.07|5.47|6.69|5.09|0
1647004500000|2022-03-11 13:15:00|6.78|5.18|6.62|5.02|6.86|5.26|6.62|5.02|0
1647004800000|2022-03-11 13:20:00|6.63|5.03|6.77|5.17|6.82|5.22|6.59|4.99|0
1647005100000|2022-03-11 13:25:00|6.79|5.19|6.98|5.38|6.98|5.38|6.77|5.17|0
1647005400000|2022-03-11 13:30:00|7.01|5.41|6.83|5.23|7.05|5.45|6.78|5.18|0
1647005700000|2022-03-11 13:35:00|6.8|5.2|6.9|5.3|6.96|5.36|6.76|5.16|0
1647006000000|2022-03-11 13:40:00|6.85|5.25|6.64|5.04|6.85|5.25|6.63|5.03|0
1647006300000|2022-03-11 13:45:00|6.66|5.06|6.53|4.93|6.76|5.16|6.52|4.92|0
1647006600000|2022-03-11 13:50:00|6.54|4.94|6.66|5.06|6.71|5.11|6.54|4.94|0
1647006900000|2022-03-11 13:55:00|6.67|5.07|6.48|4.88|6.69|5.09|6.45|4.85|0
1647007200000|2022-03-11 14:00:00|6.51|4.91|6.92|5.32|7.02|5.42|6.51|4.91|0
1647007500000|2022-03-11 14:05:00|6.9|5.3|6.78|5.18|6.92|5.32|6.75|5.15|0
1647007800000|2022-03-11 14:10:00|6.79|5.19|6.72|5.12|6.8|5.2|6.66|5.06|0
1647008100000|2022-03-11 14:15:00|6.73|5.13|6.79|5.19|6.84|5.24|6.72|5.12|0
1647008400000|2022-03-11 14:20:00|6.8|5.2|6.8|5.2|6.89|5.29|6.67|5.07|0
1647008700000|2022-03-11 14:25:00|6.78|5.18|6.58|4.98|6.79|5.19|6.58|4.98|0
1647009000000|2022-03-11 14:30:00|6.62|5.02|6.63|5.03|6.82|5.22|6.53|4.93|0
1647009300000|2022-03-11 14:35:00|6.65|5.05|6.39|4.79|6.79|5.19|6.39|4.79|0
1647009600000|2022-03-11 14:40:00|6.4|4.8|7.03|5.43|7.15|5.55|6.18|4.58|0
1647009900000|2022-03-11 14:45:00|7.12|5.52|7.16|5.56|7.3|5.7|7.06|5.46|0
1647010200000|2022-03-11 14:50:00|7.14|5.54|6.81|5.21|7.31|5.71|6.8|5.2|0
1647010500000|2022-03-11 14:55:00|6.8|5.2|6.73|5.13|6.84|5.24|6.54|4.94|0
1647010800000|2022-03-11 15:00:00|6.6|5|6.13|4.53|6.68|5.08|6.07|4.47|0
1647011100000|2022-03-11 15:05:00|6.16|4.56|5.92|4.32|6.34|4.74|5.89|4.29|0
1647011400000|2022-03-11 15:10:00|5.96|4.36|6.16|4.56|6.32|4.72|5.96|4.36|0
1647011700000|2022-03-11 15:15:00|6.17|4.57|6.12|4.52|6.26|4.66|6.02|4.42|0
1647012000000|2022-03-11 15:20:00|6.13|4.53|6.05|4.45|6.15|4.55|5.9|4.3|0
1647012300000|2022-03-11 15:25:00|6.07|4.47|6.21|4.61|6.41|4.81|6.07|4.47|0
1647012600000|2022-03-11 15:30:00|6.18|4.58|5.95|4.35|6.26|4.66|5.92|4.32|0
1647012900000|2022-03-11 15:35:00|6|4.4|6.22|4.62|6.24|4.64|5.98|4.38|0
1647013200000|2022-03-11 15:40:00|6.23|4.63|6.27|4.67|6.51|4.91|6.19|4.59|0
1647013500000|2022-03-11 15:45:00|6.25|4.65|6.33|4.73|6.42|4.82|6.19|4.59|0
1647013800000|2022-03-11 15:50:00|6.32|4.72|6.49|4.89|6.64|5.04|6.32|4.72|0
1647014100000|2022-03-11 15:55:00|6.5|4.9|6.68|5.08|6.7|5.1|6.42|4.82|0
1647014400000|2022-03-11 16:00:00|6.69|5.09|6.42|4.82|6.69|5.09|6.41|4.81|0
1647014700000|2022-03-11 16:05:00|6.44|4.84|6.21|4.61|6.46|4.86|6.15|4.55|0
1647015000000|2022-03-11 16:10:00|6.23|4.63|6.03|4.43|6.28|4.68|5.99|4.39|0
1647015300000|2022-03-11 16:15:00|6.05|4.45|6.18|4.58|6.21|4.61|5.99|4.39|0
1647015600000|2022-03-11 16:20:00|6.19|4.59|6|4.4|6.34|4.74|5.8|4.2|0
1647015900000|2022-03-11 16:25:00|6.01|4.41|5.84|4.24|6.01|4.41|5.8|4.2|0
1647016200000|2022-03-11 16:30:00|5.82|4.22|5.49|3.89|5.85|4.25|5.48|3.88|0
1647016500000|2022-03-11 16:35:00|5.46|3.86|6|4.4|6.01|4.41|5.46|3.86|0
1647016800000|2022-03-11 16:40:00|5.98|4.38|5.95|4.35|6.03|4.43|5.66|4.06|0
1647017100000|2022-03-11 16:45:00|5.94|4.34|5.98|4.38|6.08|4.48|5.84|4.24|0
1647017400000|2022-03-11 16:50:00|5.95|4.35|5.87|4.27|5.98|4.38|5.76|4.16|0
1647017700000|2022-03-11 16:55:00|5.94|4.34|5.86|4.26|5.96|4.36|5.77|4.17|0
1647018000000|2022-03-11 17:00:00|5.87|4.27|5.84|4.24|5.87|4.27|5.6|4|0
1647018300000|2022-03-11 17:05:00|5.86|4.26|5.59|3.99|5.96|4.36|5.58|3.98|0
1647018600000|2022-03-11 17:10:00|5.6|4|5.66|4.06|5.81|4.21|5.6|4|0
1647018900000|2022-03-11 17:15:00|5.68|4.08|5.96|4.36|5.96|4.36|5.65|4.05|0
1647019200000|2022-03-11 17:20:00|5.92|4.32|5.81|4.21|6.02|4.42|5.76|4.16|0
1647019500000|2022-03-11 17:25:00|5.8|4.2|5.55|3.95|5.81|4.21|5.54|3.94|0
1647019800000|2022-03-11 17:30:00|5.54|3.94|5.62|4.02|5.67|4.07|5.54|3.94|0
1647020100000|2022-03-11 17:35:00|5.59|3.99|5.44|3.84|5.6|4|5.41|3.81|0
1647020400000|2022-03-11 17:40:00|5.43|3.83|5.64|4.04|5.65|4.05|5.43|3.83|0
1647020700000|2022-03-11 17:45:00|5.63|4.03|5.59|3.99|5.71|4.11|5.59|3.99|0
1647021000000|2022-03-11 17:50:00|5.6|4|5.69|4.09|5.71|4.11|5.59|3.99|0
1647021300000|2022-03-11 17:55:00|5.68|4.08|5.73|4.13|5.84|4.24|5.68|4.08|0
1647021600000|2022-03-11 18:00:00|5.74|4.14|5.86|4.26|5.89|4.29|5.65|4.05|0
1647021900000|2022-03-11 18:05:00|5.85|4.25|5.79|4.19|5.99|4.39|5.77|4.17|0
1647022200000|2022-03-11 18:10:00|5.8|4.2|5.75|4.15|5.86|4.26|5.72|4.12|0
1647022500000|2022-03-11 18:15:00|5.76|4.16|5.97|4.37|5.97|4.37|5.76|4.16|0
1647022800000|2022-03-11 18:20:00|5.98|4.38|6.1|4.5|6.11|4.51|5.95|4.35|0
1647023100000|2022-03-11 18:25:00|6.09|4.49|6.08|4.48|6.16|4.56|6.03|4.43|0
1647023400000|2022-03-11 18:30:00|6.07|4.47|6.03|4.43|6.13|4.53|5.99|4.39|0
1647023700000|2022-03-11 18:35:00|6.02|4.42|5.95|4.35|6.11|4.51|5.93|4.33|0
1647024000000|2022-03-11 18:40:00|5.96|4.36|6.06|4.46|6.06|4.46|5.93|4.33|0
1647024300000|2022-03-11 18:45:00|6.05|4.45|6.18|4.58|6.18|4.58|6.05|4.45|0
1647024600000|2022-03-11 18:50:00|6.22|4.62|5.75|4.15|6.25|4.65|5.75|4.15|0
1647024900000|2022-03-11 18:55:00|5.74|4.14|5.63|4.03|5.85|4.25|5.62|4.02|0
1647025200000|2022-03-11 19:00:00|5.55|3.95|5.73|4.13|5.73|4.13|5.52|3.92|0
1647025500000|2022-03-11 19:05:00|5.74|4.14|5.65|4.05|5.77|4.17|5.65|4.05|0
1647025800000|2022-03-11 19:10:00|5.68|4.08|5.67|4.07|5.73|4.13|5.58|3.98|0
1647026100000|2022-03-11 19:15:00|5.7|4.1|5.57|3.97|5.8|4.2|5.57|3.97|0
1647026400000|2022-03-11 19:20:00|5.55|3.95|5.67|4.07|5.69|4.09|5.54|3.94|0
1647026700000|2022-03-11 19:25:00|5.68|4.08|5.97|4.37|6|4.4|5.63|4.03|0
1647027000000|2022-03-11 19:30:00|5.95|4.35|5.82|4.22|5.99|4.39|5.81|4.21|0
1647027300000|2022-03-11 19:35:00|5.78|4.18|5.82|4.22|5.87|4.27|5.73|4.13|0
1647027600000|2022-03-11 19:40:00|5.81|4.21|5.57|3.97|5.83|4.23|5.55|3.95|0
1647027900000|2022-03-11 19:45:00|5.56|3.96|5.61|4.01|5.62|4.02|5.47|3.87|0
1647028200000|2022-03-11 19:50:00|5.6|4|5.41|3.81|5.6|4|5.28|3.68|0
1647028500000|2022-03-11 19:55:00|5.42|3.82|5.89|4.29|5.97|4.37|5.41|3.81|0
1647028800000|2022-03-11 20:00:00|5.9|4.3|5.82|4.22|5.94|4.34|5.78|4.18|0
1647029100000|2022-03-11 20:05:00|5.83|4.23|5.71|4.11|5.91|4.31|5.67|4.07|0
1647029400000|2022-03-11 20:10:00|5.72|4.12|5.67|4.07|5.82|4.22|5.63|4.03|0
1647029700000|2022-03-11 20:15:00|5.65|4.05|5.78|4.18|5.81|4.21|5.65|4.05|0
1647030000000|2022-03-11 20:20:00|5.76|4.16|5.68|4.08|5.83|4.23|5.68|4.08|0
1647030300000|2022-03-11 20:25:00|5.65|4.05|5.53|3.93|5.74|4.14|5.53|3.93|0
1647030600000|2022-03-11 20:30:00|5.47|3.87|5.59|3.99|5.79|4.19|5.44|3.84|0
1647030900000|2022-03-11 20:35:00|5.61|4.01|5.65|4.05|5.79|4.19|5.6|4|0
1647031200000|2022-03-11 20:40:00|5.63|4.03|5.58|3.98|5.74|4.14|5.53|3.93|0
1647031500000|2022-03-11 20:45:00|5.64|4.04|5.49|3.89|5.64|4.04|5.46|3.86|0
1647031800000|2022-03-11 20:50:00|5.44|3.84|5.96|4.36|6.25|4.65|5.41|3.81|0
1647032100000|2022-03-11 20:55:00|5.99|4.39|5.82|4.22|6.18|4.58|5.69|4.09|0
1647032400000|2022-03-11 21:00:00|5.94|4.34|5.95|4.35|5.98|4.38|5.8|4.2|0
1647032700000|2022-03-11 21:05:00|5.96|4.36|5.95|4.35|5.98|4.38|5.91|4.31|0
1647033000000|2022-03-11 21:10:00|5.93|4.33|5.94|4.34|5.96|4.36|5.91|4.31|0
1647244800000|2022-03-14 08:00:00|5.33|3.93|5.34|3.94|5.51|4.11|5.32|3.92|0
1647245100000|2022-03-14 08:05:00|5.35|3.95|5.78|4.38|5.81|4.41|5.32|3.92|0
1647245400000|2022-03-14 08:10:00|5.76|4.36|5.67|4.27|5.91|4.51|5.64|4.24|0
1647245700000|2022-03-14 08:15:00|5.65|4.25|5.51|4.11|5.68|4.28|5.5|4.1|0
1647246000000|2022-03-14 08:20:00|5.49|4.09|5.59|4.19|5.65|4.25|5.47|4.07|0
1647246300000|2022-03-14 08:25:00|5.58|4.18|5.33|3.93|5.59|4.19|5.29|3.89|0
1647246600000|2022-03-14 08:30:00|5.31|3.91|5.3|3.9|5.32|3.92|5.2|3.8|0
1647246900000|2022-03-14 08:35:00|5.29|3.89|5.26|3.86|5.39|3.99|5.26|3.86|0
1647247200000|2022-03-14 08:40:00|5.27|3.87|5.29|3.89|5.35|3.95|5.24|3.84|0
1647247500000|2022-03-14 08:45:00|5.28|3.88|5.47|4.07|5.47|4.07|5.28|3.88|0
1647247800000|2022-03-14 08:50:00|5.48|4.08|5.31|3.91|5.59|4.19|5.24|3.84|0
1647248100000|2022-03-14 08:55:00|5.32|3.92|5.42|4.02|5.47|4.07|5.28|3.88|0
1647248400000|2022-03-14 09:00:00|5.43|4.03|5.64|4.24|5.65|4.25|5.4|4|0
1647248700000|2022-03-14 09:05:00|5.65|4.25|5.66|4.26|5.67|4.27|5.57|4.17|0
1647249000000|2022-03-14 09:10:00|5.68|4.28|5.63|4.23|5.8|4.4|5.6|4.2|0
1647249300000|2022-03-14 09:15:00|5.62|4.22|5.62|4.22|5.67|4.27|5.53|4.13|0
1647249600000|2022-03-14 09:20:00|5.63|4.23|5.5|4.1|5.75|4.35|5.5|4.1|0
1647249900000|2022-03-14 09:25:00|5.51|4.11|5.41|4.01|5.56|4.16|5.32|3.92|0
1647250200000|2022-03-14 09:30:00|5.42|4.02|5.51|4.11|5.56|4.16|5.38|3.98|0
1647250500000|2022-03-14 09:35:00|5.52|4.12|5.69|4.29|5.7|4.3|5.42|4.02|0
1647250800000|2022-03-14 09:40:00|5.73|4.33|5.84|4.44|6.01|4.61|5.65|4.25|0
1647251100000|2022-03-14 09:45:00|5.83|4.43|6|4.6|6.02|4.62|5.77|4.37|0
1647251400000|2022-03-14 09:50:00|5.96|4.56|6.13|4.73|6.17|4.77|5.91|4.51|0
1647251700000|2022-03-14 09:55:00|6.14|4.74|6.11|4.71|6.3|4.9|6.08|4.68|0
1647252000000|2022-03-14 10:00:00|6.13|4.73|6.05|4.65|6.16|4.76|6.02|4.62|0
1647252300000|2022-03-14 10:05:00|5.89|4.49|5.71|4.31|5.91|4.51|5.7|4.3|0
1647252600000|2022-03-14 10:10:00|5.7|4.3|5.69|4.29|5.73|4.33|5.56|4.16|0
1647252900000|2022-03-14 10:15:00|5.68|4.28|5.69|4.29|5.75|4.35|5.65|4.25|0
1647253200000|2022-03-14 10:20:00|5.7|4.3|5.66|4.26|5.7|4.3|5.58|4.18|0
1647253500000|2022-03-14 10:25:00|5.69|4.29|5.66|4.26|5.73|4.33|5.58|4.18|0
1647253800000|2022-03-14 10:30:00|5.67|4.27|5.81|4.41|5.86|4.46|5.66|4.26|0
1647254100000|2022-03-14 10:35:00|5.8|4.4|5.65|4.25|5.8|4.4|5.63|4.23|0
1647254400000|2022-03-14 10:40:00|5.66|4.26|5.49|4.09|5.66|4.26|5.47|4.07|0
1647254700000|2022-03-14 10:45:00|5.5|4.1|5.52|4.12|5.59|4.19|5.48|4.08|0
1647255000000|2022-03-14 10:50:00|5.53|4.13|5.33|3.93|5.56|4.16|5.2|3.8|0
1647255300000|2022-03-14 10:55:00|5.32|3.92|5.44|4.04|5.45|4.05|5.28|3.88|0
1647255600000|2022-03-14 11:00:00|5.45|4.05|5.19|3.79|5.45|4.05|5.19|3.79|0
1647255900000|2022-03-14 11:05:00|5.21|3.81|5.07|3.67|5.26|3.86|5.06|3.66|0
1647256200000|2022-03-14 11:10:00|5.06|3.66|5.16|3.76|5.21|3.81|5.05|3.65|0
1647256500000|2022-03-14 11:15:00|5.15|3.75|5.21|3.81|5.22|3.82|5.09|3.69|0
1647256800000|2022-03-14 11:20:00|5.22|3.82|5.17|3.77|5.25|3.85|5.14|3.74|0
1647257100000|2022-03-14 11:25:00|5.18|3.78|4.78|3.38|5.18|3.78|4.7|3.3|0
1647257400000|2022-03-14 11:30:00|4.77|3.37|4.7|3.3|4.85|3.45|4.7|3.3|0
1647257700000|2022-03-14 11:35:00|4.71|3.31|4.72|3.32|4.87|3.47|4.69|3.29|0
1647258000000|2022-03-14 11:40:00|4.73|3.33|4.67|3.27|4.83|3.43|4.66|3.26|0
1647258300000|2022-03-14 11:45:00|4.66|3.26|4.59|3.19|4.7|3.3|4.43|3.03|0
1647258600000|2022-03-14 11:50:00|4.57|3.17|5.05|3.65|5.09|3.69|4.52|3.12|0
1647258900000|2022-03-14 11:55:00|5.04|3.64|5.04|3.64|5.19|3.79|4.99|3.59|0
1647259200000|2022-03-14 12:00:00|5.02|3.62|5.2|3.8|5.23|3.83|4.95|3.55|0
1647259500000|2022-03-14 12:05:00|5.21|3.81|5.24|3.84|5.3|3.9|5.16|3.76|0
1647259800000|2022-03-14 12:10:00|5.23|3.83|5.21|3.81|5.24|3.84|5.14|3.74|0
1647260100000|2022-03-14 12:15:00|5.2|3.8|5.09|3.69|5.3|3.9|5.07|3.67|0
1647260400000|2022-03-14 12:20:00|5.11|3.71|5.01|3.61|5.11|3.71|4.99|3.59|0
1647260700000|2022-03-14 12:25:00|5.02|3.62|5.07|3.67|5.12|3.72|5.02|3.62|0
1647261000000|2022-03-14 12:30:00|5.08|3.68|5.19|3.79|5.2|3.8|5.05|3.65|0
1647261300000|2022-03-14 12:35:00|5.18|3.78|5.16|3.76|5.18|3.78|5.04|3.64|0
1647261600000|2022-03-14 12:40:00|5.15|3.75|5.25|3.85|5.28|3.88|5.15|3.75|0
1647261900000|2022-03-14 12:45:00|5.3|3.9|5.13|3.73|5.3|3.9|5.13|3.73|0
1647262200000|2022-03-14 12:50:00|5.12|3.72|5.14|3.74|5.31|3.91|5.03|3.63|0
1647262500000|2022-03-14 12:55:00|5.15|3.75|5.47|4.07|5.51|4.11|5.07|3.67|0
1647262800000|2022-03-14 13:00:00|5.44|4.04|5.39|3.99|5.45|4.05|5.39|3.99|0
1647263100000|2022-03-14 13:05:00|5.24|3.84|5.24|3.84|5.26|3.86|5.18|3.78|0
1647263400000|2022-03-14 13:10:00|5.25|3.85|5.16|3.76|5.32|3.92|5.1|3.7|0
1647263700000|2022-03-14 13:15:00|5.14|3.74|5.15|3.75|5.25|3.85|5.1|3.7|0
1647264000000|2022-03-14 13:20:00|5.16|3.76|5.01|3.61|5.19|3.79|5.01|3.61|0
1647264300000|2022-03-14 13:25:00|5.02|3.62|4.9|3.5|5.04|3.64|4.9|3.5|0
1647264600000|2022-03-14 13:30:00|4.88|3.48|4.73|3.33|5.21|3.81|4.73|3.33|0
1647264900000|2022-03-14 13:35:00|4.75|3.35|4.56|3.16|4.84|3.44|4.46|3.06|0
1647265200000|2022-03-14 13:40:00|4.55|3.15|5.02|3.62|5.07|3.67|4.39|2.99|0
1647265500000|2022-03-14 13:45:00|5.03|3.63|4.95|3.55|5.14|3.74|4.87|3.47|0
1647265800000|2022-03-14 13:50:00|5.01|3.61|4.97|3.57|5.1|3.7|4.93|3.53|0
1647266100000|2022-03-14 13:55:00|5|3.6|5.01|3.61|5.13|3.73|4.8|3.4|0
1647266400000|2022-03-14 14:00:00|5|3.6|4.94|3.54|5.22|3.82|4.8|3.4|0
1647266700000|2022-03-14 14:05:00|4.92|3.52|5.32|3.92|5.32|3.92|4.88|3.48|0
1647267000000|2022-03-14 14:10:00|5.29|3.89|5.55|4.15|5.61|4.21|5.28|3.88|0
1647267300000|2022-03-14 14:15:00|5.53|4.13|4.81|3.41|5.58|4.18|4.81|3.41|0
1647267600000|2022-03-14 14:20:00|4.82|3.42|4.95|3.55|4.97|3.57|4.79|3.39|0
1647267900000|2022-03-14 14:25:00|4.97|3.57|4.85|3.45|5.07|3.67|4.84|3.44|0
1647268200000|2022-03-14 14:30:00|4.86|3.46|4.76|3.36|4.87|3.47|4.65|3.25|0
1647268500000|2022-03-14 14:35:00|4.78|3.38|4.88|3.48|5|3.6|4.78|3.38|0
1647268800000|2022-03-14 14:40:00|4.91|3.51|4.87|3.47|5.03|3.63|4.84|3.44|0
1647269100000|2022-03-14 14:45:00|4.85|3.45|4.94|3.54|5.04|3.64|4.82|3.42|0
1647269400000|2022-03-14 14:50:00|4.96|3.56|5.21|3.81|5.29|3.89|4.88|3.48|0
1647269700000|2022-03-14 14:55:00|5.23|3.83|5.33|3.93|5.33|3.93|5.13|3.73|0
1647270000000|2022-03-14 15:00:00|5.38|3.98|5.24|3.84|5.38|3.98|5.16|3.76|0
1647270300000|2022-03-14 15:05:00|5.26|3.86|5.1|3.7|5.32|3.92|5.08|3.68|0
1647270600000|2022-03-14 15:10:00|5.12|3.72|4.96|3.56|5.15|3.75|4.93|3.53|0
1647270900000|2022-03-14 15:15:00|4.95|3.55|4.97|3.57|5.05|3.65|4.94|3.54|0
1647271200000|2022-03-14 15:20:00|4.98|3.58|4.78|3.38|4.98|3.58|4.75|3.35|0
1647271500000|2022-03-14 15:25:00|4.77|3.37|4.7|3.3|4.81|3.41|4.66|3.26|0
1647271800000|2022-03-14 15:30:00|4.71|3.31|4.69|3.29|4.74|3.34|4.63|3.23|0
1647272100000|2022-03-14 15:35:00|4.71|3.31|4.53|3.13|4.71|3.31|4.49|3.09|0
1647272400000|2022-03-14 15:40:00|4.52|3.12|4.28|2.88|4.54|3.14|4.21|2.81|0
1647272700000|2022-03-14 15:45:00|4.29|2.89|4.12|2.72|4.29|2.89|4.11|2.71|0
1647273000000|2022-03-14 15:50:00|4.1|2.7|4.63|3.23|4.83|3.43|4.09|2.69|0
1647273300000|2022-03-14 15:55:00|4.61|3.21|4.76|3.36|4.77|3.37|4.52|3.12|0
1647273600000|2022-03-14 16:00:00|4.74|3.34|4.5|3.1|4.74|3.34|4.5|3.1|0
1647273900000|2022-03-14 16:05:00|4.52|3.12|4.44|3.04|4.61|3.21|4.4|3|0
1647274200000|2022-03-14 16:10:00|4.41|3.01|4.36|2.96|4.49|3.09|4.3|2.9|0
1647274500000|2022-03-14 16:15:00|4.34|2.94|4.53|3.13|4.55|3.15|4.34|2.94|0
1647274800000|2022-03-14 16:20:00|4.54|3.14|4.54|3.14|4.57|3.17|4.4|3|0
1647275100000|2022-03-14 16:25:00|4.53|3.13|4.56|3.16|4.57|3.17|4.45|3.05|0
1647275400000|2022-03-14 16:30:00|4.53|3.13|4.51|3.11|4.64|3.24|4.47|3.07|0
1647275700000|2022-03-14 16:35:00|4.5|3.1|4.53|3.13|4.61|3.21|4.39|2.99|0
1647276000000|2022-03-14 16:40:00|4.51|3.11|4.47|3.07|4.64|3.24|4.43|3.03|0
1647276300000|2022-03-14 16:45:00|4.46|3.06|4.42|3.02|4.7|3.3|4.36|2.96|0
1647276600000|2022-03-14 16:50:00|4.44|3.04|4.17|2.77|4.47|3.07|4.17|2.77|0
1647276900000|2022-03-14 16:55:00|4.18|2.78|4.14|2.74|4.3|2.9|4.14|2.74|0
1647277200000|2022-03-14 17:00:00|4.16|2.76|4.05|2.65|4.19|2.79|4.04|2.64|0
1647277500000|2022-03-14 17:05:00|4.07|2.67|4.03|2.63|4.18|2.78|4.03|2.63|0
1647277800000|2022-03-14 17:10:00|4.04|2.64|5.34|3.94|5.36|3.96|4.04|2.64|0
1647278100000|2022-03-14 17:15:00|5.35|3.95|5.43|4.03|5.45|4.05|5.29|3.89|0
1647278400000|2022-03-14 17:20:00|5.4|4|5.42|4.02|5.45|4.05|5.26|3.86|0
1647278700000|2022-03-14 17:25:00|5.44|4.04|5.25|3.85|5.44|4.04|5.22|3.82|0
1647279000000|2022-03-14 17:30:00|5.31|3.91|5.14|3.74|5.31|3.91|4.98|3.58|0
1647279300000|2022-03-14 17:35:00|5.1|3.7|4.95|3.55|5.12|3.72|4.9|3.5|0
1647279600000|2022-03-14 17:40:00|4.97|3.57|4.72|3.32|5.06|3.66|4.69|3.29|0
1647279900000|2022-03-14 17:45:00|4.71|3.31|4.62|3.22|4.83|3.43|4.6|3.2|0
1647280200000|2022-03-14 17:50:00|4.66|3.26|4.85|3.45|4.93|3.53|4.66|3.26|0
1647280500000|2022-03-14 17:55:00|4.83|3.43|4.75|3.35|4.98|3.58|4.73|3.33|0
1647280800000|2022-03-14 18:00:00|4.73|3.33|4.72|3.32|4.76|3.36|4.67|3.27|0
1647281100000|2022-03-14 18:05:00|4.71|3.31|4.82|3.42|4.89|3.49|4.71|3.31|0
1647281400000|2022-03-14 18:10:00|4.8|3.4|4.8|3.4|4.87|3.47|4.73|3.33|0
1647281700000|2022-03-14 18:15:00|4.81|3.41|4.66|3.26|4.81|3.41|4.64|3.24|0
1647282000000|2022-03-14 18:20:00|4.68|3.28|4.57|3.17|4.71|3.31|4.52|3.12|0
1647282300000|2022-03-14 18:25:00|4.58|3.18|4.52|3.12|4.63|3.23|4.5|3.1|0
1647282600000|2022-03-14 18:30:00|4.53|3.13|4.7|3.3|4.7|3.3|4.5|3.1|0
1647282900000|2022-03-14 18:35:00|4.69|3.29|4.76|3.36|4.84|3.44|4.69|3.29|0
1647283200000|2022-03-14 18:40:00|4.79|3.39|4.68|3.28|4.79|3.39|4.63|3.23|0
1647283500000|2022-03-14 18:45:00|4.69|3.29|4.61|3.21|4.7|3.3|4.59|3.19|0
1647283800000|2022-03-14 18:50:00|4.62|3.22|4.82|3.42|4.82|3.42|4.56|3.16|0
1647284100000|2022-03-14 18:55:00|4.81|3.41|4.86|3.46|4.9|3.5|4.75|3.35|0
1647284400000|2022-03-14 19:00:00|4.84|3.44|5|3.6|5.09|3.69|4.78|3.38|0
1647284700000|2022-03-14 19:05:00|4.96|3.56|4.78|3.38|4.97|3.57|4.73|3.33|0
1647285000000|2022-03-14 19:10:00|4.77|3.37|5|3.6|5.02|3.62|4.76|3.36|0
1647285300000|2022-03-14 19:15:00|4.99|3.59|4.95|3.55|5.17|3.77|4.89|3.49|0
1647285600000|2022-03-14 19:20:00|4.93|3.53|5.06|3.66|5.08|3.68|4.87|3.47|0
1647285900000|2022-03-14 19:25:00|5.04|3.64|4.88|3.48|5.05|3.65|4.86|3.46|0
1647286200000|2022-03-14 19:30:00|4.89|3.49|4.64|3.24|4.89|3.49|4.55|3.15|0
1647286500000|2022-03-14 19:35:00|4.66|3.26|4.73|3.33|4.76|3.36|4.56|3.16|0
1647286800000|2022-03-14 19:40:00|4.71|3.31|4.85|3.45|4.85|3.45|4.66|3.26|0
1647287100000|2022-03-14 19:45:00|4.92|3.52|4.83|3.43|5.02|3.62|4.74|3.34|0
1647287400000|2022-03-14 19:50:00|4.73|3.33|4.67|3.27|4.82|3.42|4.61|3.21|0
1647287700000|2022-03-14 19:55:00|4.69|3.29|4.92|3.52|5.05|3.65|4.69|3.29|0
1647288000000|2022-03-14 20:00:00|4.95|3.55|5.11|3.71|5.18|3.78|4.94|3.54|0
1647288300000|2022-03-14 20:05:00|5.1|3.7|5.26|3.86|5.26|3.86|5.1|3.7|0
1647288600000|2022-03-14 20:10:00|5.25|3.85|5.2|3.8|5.28|3.88|5.2|3.8|0
1647288900000|2022-03-14 20:15:00|5.18|3.78|5.2|3.8|5.22|3.82|5.17|3.77|0
1647289200000|2022-03-14 20:20:00|5.19|3.79|5.16|3.76|5.21|3.81|5.16|3.76|0
1647289500000|2022-03-14 20:25:00|5.17|3.77|5.13|3.73|5.18|3.78|5.12|3.72|0
1647289800000|2022-03-14 20:30:00|5.12|3.72|5.14|3.74|5.17|3.77|5.11|3.71|0
1647290100000|2022-03-14 20:35:00|5.13|3.73|5.14|3.74|5.15|3.75|5.12|3.72|0
1647290400000|2022-03-14 20:40:00|5.13|3.73|5.13|3.73|5.18|3.78|5.1|3.7|0
1647290700000|2022-03-14 20:45:00|5.11|3.71|5.1|3.7|5.16|3.76|5.1|3.7|0
1647291000000|2022-03-14 20:50:00|5.11|3.71|5.11|3.71|5.12|3.72|5.09|3.69|0
1647291300000|2022-03-14 20:55:00|5.1|3.7|5.16|3.76|5.18|3.78|5.1|3.7|0
1647291600000|2022-03-14 21:00:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1647291900000|2022-03-14 21:05:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1647292200000|2022-03-14 21:10:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1647292500000|2022-03-14 21:15:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1647292800000|2022-03-14 21:20:00|5.13|3.73|5.11|3.71|5.13|3.73|5.08|3.68|0
1647293100000|2022-03-14 21:25:00|5.1|3.7|5.09|3.69|5.1|3.7|5.08|3.68|0
1647293400000|2022-03-14 21:30:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1647293700000|2022-03-14 21:35:00|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1647294000000|2022-03-14 21:40:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1647294300000|2022-03-14 21:45:00|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1647294600000|2022-03-14 21:50:00|5.11|3.71|5.2|3.8|5.21|3.81|5.11|3.71|0
1647294900000|2022-03-14 21:55:00|5.21|3.81|5.23|3.83|5.23|3.83|5.2|3.8|0
1647295200000|2022-03-14 22:00:00|5.15|3.75|5.19|3.79|5.22|3.82|5.15|3.75|0
1647295500000|2022-03-14 22:05:00|5.18|3.78|5.13|3.73|5.19|3.79|5.12|3.72|0
1647295800000|2022-03-14 22:10:00|5.14|3.74|5.16|3.76|5.2|3.8|5.14|3.74|0
1647296100000|2022-03-14 22:15:00|5.17|3.77|5.14|3.74|5.17|3.77|5.13|3.73|0
1647296400000|2022-03-14 22:20:00|5.15|3.75|5.15|3.75|5.15|3.75|5.13|3.73|0
1647296700000|2022-03-14 22:25:00|5.14|3.74|5.07|3.67|5.15|3.75|5.05|3.65|0
1647297000000|2022-03-14 22:30:00|5.06|3.66|5.23|3.83|5.28|3.88|5.04|3.64|0
1647297300000|2022-03-14 22:35:00|5.22|3.82|5.37|3.97|5.39|3.99|5.22|3.82|0
1647297600000|2022-03-14 22:40:00|5.38|3.98|5.32|3.92|5.38|3.98|5.3|3.9|0
1647297900000|2022-03-14 22:45:00|5.33|3.93|5.34|3.94|5.41|4.01|5.31|3.91|0
1647298200000|2022-03-14 22:50:00|5.33|3.93|5.31|3.91|5.36|3.96|5.3|3.9|0
1647298500000|2022-03-14 22:55:00|5.32|3.92|5.3|3.9|5.34|3.94|5.3|3.9|0
1647298800000|2022-03-14 23:00:00|5.31|3.91|5.22|3.82|5.33|3.93|5.2|3.8|0
1647299100000|2022-03-14 23:05:00|5.21|3.81|5.24|3.84|5.27|3.87|5.2|3.8|0
1647299400000|2022-03-14 23:10:00|5.23|3.83|5.24|3.84|5.24|3.84|5.16|3.76|0
1647299700000|2022-03-14 23:15:00|5.26|3.86|5.29|3.89|5.29|3.89|5.23|3.83|0
1647300000000|2022-03-14 23:20:00|5.3|3.9|5.25|3.85|5.31|3.91|5.25|3.85|0
1647300300000|2022-03-14 23:25:00|5.24|3.84|5.27|3.87|5.3|3.9|5.24|3.84|0
1647300600000|2022-03-14 23:30:00|5.28|3.88|5.25|3.85|5.32|3.92|5.24|3.84|0
1647300900000|2022-03-14 23:35:00|5.27|3.87|5.32|3.92|5.33|3.93|5.27|3.87|0
1647301200000|2022-03-14 23:40:00|5.33|3.93|5.29|3.89|5.33|3.93|5.26|3.86|0
1647301500000|2022-03-14 23:45:00|5.3|3.9|5.23|3.83|5.3|3.9|5.2|3.8|0
1647301800000|2022-03-14 23:50:00|5.21|3.81|5.21|3.81|5.23|3.83|5.18|3.78|0
1647302100000|2022-03-14 23:55:00|5.22|3.82|5.2|3.8|5.23|3.83|5.18|3.78|0
1647302400000|2022-03-15 00:00:00|5.19|3.79|5.15|3.75|5.24|3.84|5.13|3.73|0
1647302700000|2022-03-15 00:05:00|5.17|3.77|5.21|3.81|5.24|3.84|5.16|3.76|0
1647303000000|2022-03-15 00:10:00|5.22|3.82|5.06|3.66|5.23|3.83|5.03|3.63|0
1647303300000|2022-03-15 00:15:00|5.05|3.65|5.02|3.62|5.05|3.65|4.98|3.58|0
1647303600000|2022-03-15 00:20:00|5.03|3.63|5.07|3.67|5.07|3.67|5.02|3.62|0
1647303900000|2022-03-15 00:25:00|5.09|3.69|5.07|3.67|5.09|3.69|5.03|3.63|0
1647304200000|2022-03-15 00:30:00|5.08|3.68|5.18|3.78|5.18|3.78|5.07|3.67|0
1647304500000|2022-03-15 00:35:00|5.17|3.77|5.16|3.76|5.27|3.87|5.16|3.76|0
1647304800000|2022-03-15 00:40:00|5.15|3.75|5.14|3.74|5.16|3.76|5.11|3.71|0
1647305100000|2022-03-15 00:45:00|5.13|3.73|5.08|3.68|5.24|3.84|5.08|3.68|0
1647305400000|2022-03-15 00:50:00|5.09|3.69|5.09|3.69|5.09|3.69|5.06|3.66|0
1647305700000|2022-03-15 00:55:00|5.08|3.68|5.09|3.69|5.15|3.75|5.03|3.63|0
1647306000000|2022-03-15 01:00:00|5.1|3.7|5.12|3.72|5.15|3.75|5.07|3.67|0
1647306300000|2022-03-15 01:05:00|5.11|3.71|5.02|3.62|5.11|3.71|5.02|3.62|0
1647306600000|2022-03-15 01:10:00|5.03|3.63|5.04|3.64|5.07|3.67|5.01|3.61|0
1647306900000|2022-03-15 01:15:00|5.03|3.63|4.97|3.57|5.05|3.65|4.97|3.57|0
1647307200000|2022-03-15 01:20:00|4.96|3.56|5.14|3.74|5.14|3.74|4.96|3.56|0
1647307500000|2022-03-15 01:25:00|5.13|3.73|5.05|3.65|5.23|3.83|5.03|3.63|0
1647307800000|2022-03-15 01:30:00|5.03|3.63|4.89|3.49|5.09|3.69|4.88|3.48|0
1647308100000|2022-03-15 01:35:00|4.88|3.48|4.92|3.52|4.96|3.56|4.8|3.4|0
1647308400000|2022-03-15 01:40:00|4.91|3.51|4.98|3.58|5.02|3.62|4.91|3.51|0
1647308700000|2022-03-15 01:45:00|4.99|3.59|5.01|3.61|5.04|3.64|4.93|3.53|0
1647309000000|2022-03-15 01:50:00|4.99|3.59|4.86|3.46|5.08|3.68|4.83|3.43|0
1647309300000|2022-03-15 01:55:00|4.85|3.45|4.92|3.52|4.97|3.57|4.79|3.39|0
1647309600000|2022-03-15 02:00:00|4.93|3.53|5.01|3.61|5.05|3.65|4.92|3.52|0
1647309900000|2022-03-15 02:05:00|4.99|3.59|5.07|3.67|5.09|3.69|4.99|3.59|0
1647310200000|2022-03-15 02:10:00|5.06|3.66|5.11|3.71|5.15|3.75|5.04|3.64|0
1647310500000|2022-03-15 02:15:00|5.12|3.72|5.13|3.73|5.24|3.84|5.06|3.66|0
1647310800000|2022-03-15 02:20:00|5.14|3.74|5.13|3.73|5.15|3.75|5.06|3.66|0
1647311100000|2022-03-15 02:25:00|5.12|3.72|5.21|3.81|5.21|3.81|5.09|3.69|0
1647311400000|2022-03-15 02:30:00|5.22|3.82|5.29|3.89|5.31|3.91|5.14|3.74|0
1647311700000|2022-03-15 02:35:00|5.27|3.87|5.39|3.99|5.47|4.07|5.27|3.87|0
1647312000000|2022-03-15 02:40:00|5.4|4|5.32|3.92|5.41|4.01|5.31|3.91|0
1647312300000|2022-03-15 02:45:00|5.31|3.91|5.32|3.92|5.41|4.01|5.3|3.9|0
1647312600000|2022-03-15 02:50:00|5.33|3.93|5.29|3.89|5.34|3.94|5.25|3.85|0
1647312900000|2022-03-15 02:55:00|5.3|3.9|5.28|3.88|5.31|3.91|5.23|3.83|0
1647313200000|2022-03-15 03:00:00|5.29|3.89|5.33|3.93|5.38|3.98|5.26|3.86|0
1647313500000|2022-03-15 03:05:00|5.32|3.92|5.26|3.86|5.39|3.99|5.22|3.82|0
1647313800000|2022-03-15 03:10:00|5.27|3.87|5.25|3.85|5.28|3.88|5.22|3.82|0
1647314100000|2022-03-15 03:15:00|5.26|3.86|5.24|3.84|5.28|3.88|5.22|3.82|0
1647314400000|2022-03-15 03:20:00|5.23|3.83|5.31|3.91|5.32|3.92|5.22|3.82|0
1647314700000|2022-03-15 03:25:00|5.3|3.9|5.23|3.83|5.31|3.91|5.21|3.81|0
1647315000000|2022-03-15 03:30:00|5.24|3.84|5.28|3.88|5.28|3.88|5.22|3.82|0
1647315300000|2022-03-15 03:35:00|5.26|3.86|5.24|3.84|5.29|3.89|5.24|3.84|0
1647315600000|2022-03-15 03:40:00|5.25|3.85|5.19|3.79|5.26|3.86|5.13|3.73|0
1647315900000|2022-03-15 03:45:00|5.18|3.78|5.13|3.73|5.2|3.8|5.12|3.72|0
1647316200000|2022-03-15 03:50:00|5.14|3.74|5.2|3.8|5.2|3.8|5.13|3.73|0
1647316500000|2022-03-15 03:55:00|5.19|3.79|5.2|3.8|5.23|3.83|5.18|3.78|0
1647316800000|2022-03-15 04:00:00|5.21|3.81|5.19|3.79|5.21|3.81|5.15|3.75|0
1647317100000|2022-03-15 04:05:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1647317400000|2022-03-15 04:10:00|5.17|3.77|5.18|3.78|5.19|3.79|5.16|3.76|0
1647317700000|2022-03-15 04:15:00|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1647318000000|2022-03-15 04:20:00|5.18|3.78|5.19|3.79|5.19|3.79|5.16|3.76|0
1647318300000|2022-03-15 04:25:00|5.18|3.78|4.84|3.44|5.23|3.83|4.84|3.44|0
1647318600000|2022-03-15 04:30:00|4.83|3.43|4.91|3.51|4.94|3.54|4.83|3.43|0
1647318900000|2022-03-15 04:35:00|4.92|3.52|4.91|3.51|4.92|3.52|4.87|3.47|0
1647319200000|2022-03-15 04:40:00|4.9|3.5|4.93|3.53|4.93|3.53|4.88|3.48|0
1647319500000|2022-03-15 04:45:00|4.94|3.54|4.91|3.51|4.94|3.54|4.9|3.5|0
1647319800000|2022-03-15 04:50:00|4.9|3.5|4.93|3.53|4.94|3.54|4.9|3.5|0
1647320100000|2022-03-15 04:55:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1647320400000|2022-03-15 05:00:00|4.94|3.54|4.81|3.41|4.94|3.54|4.8|3.4|0
1647320700000|2022-03-15 05:05:00|4.82|3.42|4.82|3.42|4.88|3.48|4.8|3.4|0
1647321000000|2022-03-15 05:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.76|3.36|0
1647321300000|2022-03-15 05:15:00|4.82|3.42|4.79|3.39|4.87|3.47|4.78|3.38|0
1647321600000|2022-03-15 05:20:00|4.76|3.36|4.77|3.37|4.78|3.38|4.7|3.3|0
1647321900000|2022-03-15 05:25:00|4.76|3.36|4.77|3.37|4.77|3.37|4.73|3.33|0
1647322200000|2022-03-15 05:30:00|4.76|3.36|4.83|3.43|4.83|3.43|4.74|3.34|0
1647322500000|2022-03-15 05:35:00|4.82|3.42|4.76|3.36|4.85|3.45|4.75|3.35|0
1647322800000|2022-03-15 05:40:00|4.75|3.35|4.76|3.36|4.83|3.43|4.74|3.34|0
1647323100000|2022-03-15 05:45:00|4.75|3.35|4.78|3.38|4.78|3.38|4.71|3.31|0
1647323400000|2022-03-15 05:50:00|4.77|3.37|4.65|3.25|4.78|3.38|4.65|3.25|0
1647323700000|2022-03-15 05:55:00|4.66|3.26|4.71|3.31|4.72|3.32|4.64|3.24|0
1647324000000|2022-03-15 06:00:00|4.69|3.29|4.59|3.19|4.71|3.31|4.58|3.18|0
1647324300000|2022-03-15 06:05:00|4.61|3.21|4.68|3.28|4.69|3.29|4.58|3.18|0
1647324600000|2022-03-15 06:10:00|4.67|3.27|4.73|3.33|4.78|3.38|4.66|3.26|0
1647324900000|2022-03-15 06:15:00|4.71|3.31|4.64|3.24|4.75|3.35|4.63|3.23|0
1647325200000|2022-03-15 06:20:00|4.65|3.25|4.74|3.34|4.75|3.35|4.64|3.24|0
1647325500000|2022-03-15 06:25:00|4.73|3.33|4.68|3.28|4.74|3.34|4.67|3.27|0
1647325800000|2022-03-15 06:30:00|4.66|3.26|4.67|3.27|4.71|3.31|4.62|3.22|0
1647326100000|2022-03-15 06:35:00|4.68|3.28|4.8|3.4|4.95|3.55|4.66|3.26|0
1647326400000|2022-03-15 06:40:00|4.81|3.41|4.81|3.41|4.85|3.45|4.75|3.35|0
1647326700000|2022-03-15 06:45:00|4.8|3.4|4.68|3.28|4.8|3.4|4.68|3.28|0
1647327000000|2022-03-15 06:50:00|4.69|3.29|4.68|3.28|4.71|3.31|4.62|3.22|0
1647327300000|2022-03-15 06:55:00|4.69|3.29|4.68|3.28|4.71|3.31|4.66|3.26|0
1647327600000|2022-03-15 07:00:00|4.7|3.3|4.43|3.03|4.7|3.3|4.41|3.01|0
1647327900000|2022-03-15 07:05:00|4.44|3.04|4.53|3.13|4.59|3.19|4.42|3.02|0
1647328200000|2022-03-15 07:10:00|4.52|3.12|4.06|2.66|4.54|3.14|4.04|2.64|0
1647328500000|2022-03-15 07:15:00|4.09|2.69|4.22|2.82|4.24|2.84|4.06|2.66|0
1647328800000|2022-03-15 07:20:00|4.24|2.84|4.27|2.87|4.33|2.93|4.17|2.77|0
1647329100000|2022-03-15 07:25:00|4.3|2.9|4.14|2.74|4.3|2.9|4.14|2.74|0
1647329400000|2022-03-15 07:30:00|4.13|2.73|4.14|2.74|4.24|2.84|4.08|2.68|0
1647329700000|2022-03-15 07:35:00|4.13|2.73|4.17|2.77|4.2|2.8|4.1|2.7|0
1647330000000|2022-03-15 07:40:00|4.16|2.76|4.21|2.81|4.24|2.84|4.13|2.73|0
1647330300000|2022-03-15 07:45:00|4.22|2.82|4.18|2.78|4.26|2.86|4.13|2.73|0
1647330600000|2022-03-15 07:50:00|4.2|2.8|5.1|3.7|5.14|3.74|4.19|2.79|0
1647330900000|2022-03-15 07:55:00|5.12|3.72|5.18|3.78|5.2|3.8|5.1|3.7|0
1647331200000|2022-03-15 08:00:00|5.19|3.79|5.17|3.77|5.22|3.82|5.04|3.64|0
1647331500000|2022-03-15 08:05:00|5.16|3.76|5.39|3.99|5.77|4.37|5.16|3.76|0
1647331800000|2022-03-15 08:10:00|5.42|4.02|5.27|3.87|5.42|4.02|5.22|3.82|0
1647332100000|2022-03-15 08:15:00|5.23|3.83|5.11|3.71|5.25|3.85|5.09|3.69|0
1647332400000|2022-03-15 08:20:00|5.13|3.73|5.04|3.64|5.18|3.78|4.96|3.56|0
1647332700000|2022-03-15 08:25:00|5.02|3.62|5.05|3.65|5.15|3.75|5|3.6|0
1647333000000|2022-03-15 08:30:00|5.06|3.66|5.05|3.65|5.06|3.66|4.91|3.51|0
1647333300000|2022-03-15 08:35:00|5.06|3.66|4.97|3.57|5.14|3.74|4.95|3.55|0
1647333600000|2022-03-15 08:40:00|4.96|3.56|5.03|3.63|5.12|3.72|4.95|3.55|0
1647333900000|2022-03-15 08:45:00|5.02|3.62|4.92|3.52|5.03|3.63|4.86|3.46|0
1647334200000|2022-03-15 08:50:00|4.93|3.53|4.89|3.49|4.93|3.53|4.8|3.4|0
1647334500000|2022-03-15 08:55:00|4.9|3.5|4.77|3.37|4.9|3.5|4.71|3.31|0
1647334800000|2022-03-15 09:00:00|4.76|3.36|4.77|3.37|4.83|3.43|4.72|3.32|0
1647335100000|2022-03-15 09:05:00|4.76|3.36|4.66|3.26|4.76|3.36|4.6|3.2|0
1647335400000|2022-03-15 09:10:00|4.65|3.25|4.77|3.37|4.78|3.38|4.6|3.2|0
1647335700000|2022-03-15 09:15:00|4.76|3.36|4.71|3.31|4.79|3.39|4.68|3.28|0
1647336000000|2022-03-15 09:20:00|4.74|3.34|4.94|3.54|4.94|3.54|4.7|3.3|0
1647336300000|2022-03-15 09:25:00|4.95|3.55|4.99|3.59|5.06|3.66|4.94|3.54|0
1647336600000|2022-03-15 09:30:00|5|3.6|5.02|3.62|5.13|3.73|4.98|3.58|0
1647336900000|2022-03-15 09:35:00|5.03|3.63|5.05|3.65|5.05|3.65|4.94|3.54|0
1647337200000|2022-03-15 09:40:00|5.01|3.61|5.24|3.84|5.28|3.88|5.01|3.61|0
1647337500000|2022-03-15 09:45:00|5.22|3.82|5.24|3.84|5.35|3.95|5.2|3.8|0
1647337800000|2022-03-15 09:50:00|5.25|3.85|5.04|3.64|5.27|3.87|5.04|3.64|0
1647338100000|2022-03-15 09:55:00|5.05|3.65|5.07|3.67|5.11|3.71|4.96|3.56|0
1647338400000|2022-03-15 10:00:00|5.09|3.69|5.15|3.75|5.2|3.8|5.06|3.66|0
1647338700000|2022-03-15 10:05:00|5.16|3.76|5.15|3.75|5.25|3.85|5.11|3.71|0
1647339000000|2022-03-15 10:10:00|5.16|3.76|5.34|3.94|5.36|3.96|5.15|3.75|0
1647339300000|2022-03-15 10:15:00|5.33|3.93|5.29|3.89|5.37|3.97|5.24|3.84|0
1647339600000|2022-03-15 10:20:00|5.28|3.88|5.33|3.93|5.4|4|5.16|3.76|0
1647339900000|2022-03-15 10:25:00|5.32|3.92|5.38|3.98|5.41|4.01|5.32|3.92|0
1647340200000|2022-03-15 10:30:00|5.41|4.01|5.53|4.13|5.53|4.13|5.38|3.98|0
1647340500000|2022-03-15 10:35:00|5.54|4.14|5.53|4.13|5.6|4.2|5.53|4.13|0
1647340800000|2022-03-15 10:40:00|5.52|4.12|5.4|4|5.52|4.12|5.39|3.99|0
1647341100000|2022-03-15 10:45:00|5.41|4.01|5.49|4.09|5.49|4.09|5.4|4|0
1647341400000|2022-03-15 10:50:00|5.48|4.08|5.75|4.35|5.75|4.35|5.47|4.07|0
1647341700000|2022-03-15 10:55:00|5.73|4.33|4.79|3.39|5.76|4.36|4.79|3.39|0
1647342000000|2022-03-15 11:00:00|4.8|3.4|4.93|3.53|4.94|3.54|4.8|3.4|0
1647342300000|2022-03-15 11:05:00|4.95|3.55|5.06|3.66|5.07|3.67|4.92|3.52|0
1647342600000|2022-03-15 11:10:00|5.05|3.65|4.67|3.27|5.1|3.7|4.67|3.27|0
1647342900000|2022-03-15 11:15:00|4.69|3.29|4.58|3.18|4.72|3.32|4.57|3.17|0
1647343200000|2022-03-15 11:20:00|4.59|3.19|4.43|3.03|4.59|3.19|4.39|2.99|0
1647343500000|2022-03-15 11:25:00|4.44|3.04|4.46|3.06|4.52|3.12|4.4|3|0
1647343800000|2022-03-15 11:30:00|4.45|3.05|4.53|3.13|4.53|3.13|4.4|3|0
1647344100000|2022-03-15 11:35:00|4.54|3.14|4.5|3.1|4.56|3.16|4.47|3.07|0
1647344400000|2022-03-15 11:40:00|4.48|3.08|4.8|3.4|4.84|3.44|4.41|3.01|0
1647344700000|2022-03-15 11:45:00|4.81|3.41|4.71|3.31|4.82|3.42|4.71|3.31|0
1647345000000|2022-03-15 11:50:00|4.72|3.32|4.75|3.35|4.78|3.38|4.68|3.28|0
1647345300000|2022-03-15 11:55:00|4.74|3.34|4.83|3.43|4.87|3.47|4.74|3.34|0
1647345600000|2022-03-15 12:00:00|4.82|3.42|4.87|3.47|4.9|3.5|4.74|3.34|0
1647345900000|2022-03-15 12:05:00|4.86|3.46|4.79|3.39|4.92|3.52|4.77|3.37|0
1647346200000|2022-03-15 12:10:00|4.8|3.4|4.95|3.55|4.95|3.55|4.8|3.4|0
1647346500000|2022-03-15 12:15:00|4.94|3.54|4.96|3.56|5|3.6|4.9|3.5|0
1647346800000|2022-03-15 12:20:00|4.97|3.57|5.08|3.68|5.15|3.75|4.97|3.57|0
1647347100000|2022-03-15 12:25:00|5.09|3.69|4.97|3.57|5.09|3.69|4.97|3.57|0
1647347400000|2022-03-15 12:30:00|5.01|3.61|5.45|4.05|5.64|4.24|4.97|3.57|0
1647347700000|2022-03-15 12:35:00|5.48|4.08|5.46|4.06|5.5|4.1|5.38|3.98|0
1647348000000|2022-03-15 12:40:00|5.45|4.05|5.19|3.79|5.47|4.07|5.16|3.76|0
1647348300000|2022-03-15 12:45:00|5.2|3.8|5.27|3.87|5.28|3.88|5.14|3.74|0
1647348600000|2022-03-15 12:50:00|5.26|3.86|5.19|3.79|5.26|3.86|5.16|3.76|0
1647348900000|2022-03-15 12:55:00|5.18|3.78|5.23|3.83|5.27|3.87|5.18|3.78|0
1647349200000|2022-03-15 13:00:00|5.22|3.82|5.29|3.89|5.29|3.89|5.19|3.79|0
1647349500000|2022-03-15 13:05:00|5.27|3.87|5.27|3.87|5.36|3.96|5.24|3.84|0
1647349800000|2022-03-15 13:10:00|5.28|3.88|5.38|3.98|5.53|4.13|5.28|3.88|0
1647350100000|2022-03-15 13:15:00|5.4|4|5.35|3.95|5.44|4.04|5.33|3.93|0
1647350400000|2022-03-15 13:20:00|5.36|3.96|5.25|3.85|5.37|3.97|5.25|3.85|0
1647350700000|2022-03-15 13:25:00|5.3|3.9|5.44|4.04|5.47|4.07|5.18|3.78|0
1647351000000|2022-03-15 13:30:00|5.4|4|5.67|4.27|5.93|4.53|5.4|4|0
1647351300000|2022-03-15 13:35:00|5.72|4.32|5.5|4.1|5.88|4.48|5.46|4.06|0
1647351600000|2022-03-15 13:40:00|5.54|4.14|5.02|3.62|5.65|4.25|5.02|3.62|0
1647351900000|2022-03-15 13:45:00|5.04|3.64|5.21|3.81|5.25|3.85|5.01|3.61|0
1647352200000|2022-03-15 13:50:00|5.3|3.9|5.26|3.86|5.38|3.98|5.15|3.75|0
1647352500000|2022-03-15 13:55:00|5.23|3.83|5.6|4.2|5.67|4.27|5.23|3.83|0
1647352800000|2022-03-15 14:00:00|5.59|4.19|5.14|3.74|5.73|4.33|4.82|3.42|0
1647353100000|2022-03-15 14:05:00|5.15|3.75|4.89|3.49|5.21|3.81|4.86|3.46|0
1647353400000|2022-03-15 14:10:00|4.91|3.51|4.74|3.34|4.99|3.59|4.65|3.25|0
1647353700000|2022-03-15 14:15:00|4.7|3.3|4.94|3.54|4.98|3.58|4.68|3.28|0
1647354000000|2022-03-15 14:20:00|5|3.6|5.21|3.81|5.21|3.81|4.97|3.57|0
1647354300000|2022-03-15 14:25:00|5.2|3.8|4.99|3.59|5.23|3.83|4.68|3.28|0
1647354600000|2022-03-15 14:30:00|5.03|3.63|5.06|3.66|5.22|3.82|4.96|3.56|0
1647354900000|2022-03-15 14:35:00|5.05|3.65|5.13|3.73|5.24|3.84|5.05|3.65|0
1647355200000|2022-03-15 14:40:00|5.16|3.76|5.16|3.76|5.24|3.84|5.05|3.65|0
1647355500000|2022-03-15 14:45:00|5.18|3.78|4.76|3.36|5.32|3.92|4.76|3.36|0
1647355800000|2022-03-15 14:50:00|4.8|3.4|4.64|3.24|4.8|3.4|4.59|3.19|0
1647356100000|2022-03-15 14:55:00|4.65|3.25|4.69|3.29|4.82|3.42|4.59|3.19|0
1647356400000|2022-03-15 15:00:00|4.72|3.32|4.87|3.47|4.87|3.47|4.7|3.3|0
1647356700000|2022-03-15 15:05:00|4.86|3.46|4.87|3.47|4.9|3.5|4.81|3.41|0
1647357000000|2022-03-15 15:10:00|4.88|3.48|4.89|3.49|4.92|3.52|4.78|3.38|0
1647357300000|2022-03-15 15:15:00|4.86|3.46|4.89|3.49|4.92|3.52|4.72|3.32|0
1647357600000|2022-03-15 15:20:00|4.9|3.5|4.82|3.42|4.95|3.55|4.69|3.29|0
1647357900000|2022-03-15 15:25:00|4.81|3.41|5.13|3.73|5.13|3.73|4.8|3.4|0
1647358200000|2022-03-15 15:30:00|5.14|3.74|5.23|3.83|5.24|3.84|5.08|3.68|0
1647358500000|2022-03-15 15:35:00|5.25|3.85|5.29|3.89|5.33|3.93|5.25|3.85|0
1647358800000|2022-03-15 15:40:00|5.28|3.88|5.11|3.71|5.29|3.89|4.9|3.5|0
1647359100000|2022-03-15 15:45:00|5.13|3.73|5.25|3.85|5.25|3.85|5.09|3.69|0
1647359400000|2022-03-15 15:50:00|5.27|3.87|4.99|3.59|5.32|3.92|4.94|3.54|0
1647359700000|2022-03-15 15:55:00|4.91|3.51|4.79|3.39|4.92|3.52|4.59|3.19|0
1647360000000|2022-03-15 16:00:00|4.78|3.38|4.79|3.39|4.93|3.53|4.65|3.25|0
1647360300000|2022-03-15 16:05:00|4.78|3.38|5.1|3.7|5.16|3.76|4.72|3.32|0
1647360600000|2022-03-15 16:10:00|5.12|3.72|5.11|3.71|5.16|3.76|5.02|3.62|0
1647360900000|2022-03-15 16:15:00|5.1|3.7|5.21|3.81|5.24|3.84|5.07|3.67|0
1647361200000|2022-03-15 16:20:00|5.2|3.8|5.36|3.96|5.36|3.96|5.12|3.72|0
1647361500000|2022-03-15 16:25:00|5.35|3.95|5.42|4.02|5.49|4.09|5.34|3.94|0
1647361800000|2022-03-15 16:30:00|5.41|4.01|5.2|3.8|5.47|4.07|5.19|3.79|0
1647362100000|2022-03-15 16:35:00|5.22|3.82|5.34|3.94|5.36|3.96|5.21|3.81|0
1647362400000|2022-03-15 16:40:00|5.35|3.95|5.11|3.71|5.35|3.95|5.11|3.71|0
1647362700000|2022-03-15 16:45:00|5.12|3.72|5.01|3.61|5.19|3.79|4.98|3.58|0
1647363000000|2022-03-15 16:50:00|5|3.6|4.87|3.47|5.02|3.62|4.78|3.38|0
1647363300000|2022-03-15 16:55:00|4.88|3.48|5.1|3.7|5.11|3.71|4.87|3.47|0
1647363600000|2022-03-15 17:00:00|5.11|3.71|5.21|3.81|5.27|3.87|5.1|3.7|0
1647363900000|2022-03-15 17:05:00|5.19|3.79|5.02|3.62|5.22|3.82|4.99|3.59|0
1647364200000|2022-03-15 17:10:00|5.01|3.61|4.78|3.38|5.01|3.61|4.77|3.37|0
1647364500000|2022-03-15 17:15:00|4.81|3.41|4.78|3.38|4.89|3.49|4.74|3.34|0
1647364800000|2022-03-15 17:20:00|4.77|3.37|4.9|3.5|4.94|3.54|4.75|3.35|0
1647365100000|2022-03-15 17:25:00|4.91|3.51|4.64|3.24|5.02|3.62|4.64|3.24|0
1647365400000|2022-03-15 17:30:00|4.65|3.25|4.72|3.32|4.77|3.37|4.58|3.18|0
1647365700000|2022-03-15 17:35:00|4.73|3.33|4.69|3.29|4.81|3.41|4.66|3.26|0
1647366000000|2022-03-15 17:40:00|4.7|3.3|4.8|3.4|4.88|3.48|4.64|3.24|0
1647366300000|2022-03-15 17:45:00|4.79|3.39|4.75|3.35|4.86|3.46|4.71|3.31|0
1647366600000|2022-03-15 17:50:00|4.77|3.37|4.84|3.44|4.87|3.47|4.77|3.37|0
1647366900000|2022-03-15 17:55:00|4.85|3.45|4.97|3.57|5.02|3.62|4.83|3.43|0
1647367200000|2022-03-15 18:00:00|4.94|3.54|4.69|3.29|5.04|3.64|4.69|3.29|0
1647367500000|2022-03-15 18:05:00|4.7|3.3|4.88|3.48|4.92|3.52|4.65|3.25|0
1647367800000|2022-03-15 18:10:00|4.87|3.47|4.75|3.35|4.91|3.51|4.69|3.29|0
1647368100000|2022-03-15 18:15:00|4.74|3.34|4.5|3.1|4.76|3.36|4.45|3.05|0
1647368400000|2022-03-15 18:20:00|4.51|3.11|4.56|3.16|4.6|3.2|4.44|3.04|0
1647368700000|2022-03-15 18:25:00|4.58|3.18|4.62|3.22|4.68|3.28|4.54|3.14|0
1647369000000|2022-03-15 18:30:00|4.61|3.21|4.82|3.42|4.86|3.46|4.5|3.1|0
1647369300000|2022-03-15 18:35:00|4.81|3.41|4.79|3.39|4.86|3.46|4.7|3.3|0
1647369600000|2022-03-15 18:40:00|4.8|3.4|4.92|3.52|4.95|3.55|4.77|3.37|0
1647369900000|2022-03-15 18:45:00|4.93|3.53|5.16|3.76|5.16|3.76|4.9|3.5|0
1647370200000|2022-03-15 18:50:00|5.19|3.79|5.25|3.85|5.31|3.91|5.19|3.79|0
1647370500000|2022-03-15 18:55:00|5.24|3.84|5.43|4.03|5.46|4.06|5.21|3.81|0
1647370800000|2022-03-15 19:00:00|5.38|3.98|5.4|4|5.51|4.11|5.32|3.92|0
1647371100000|2022-03-15 19:05:00|5.39|3.99|5.41|4.01|5.51|4.11|5.38|3.98|0
1647371400000|2022-03-15 19:10:00|5.42|4.02|5.45|4.05|5.57|4.17|5.39|3.99|0
1647371700000|2022-03-15 19:15:00|5.46|4.06|5.74|4.34|5.76|4.36|5.46|4.06|0
1647372000000|2022-03-15 19:20:00|5.75|4.35|5.83|4.43|5.87|4.47|5.65|4.25|0
1647372300000|2022-03-15 19:25:00|5.85|4.45|5.81|4.41|5.89|4.49|5.78|4.38|0
1647372600000|2022-03-15 19:30:00|5.8|4.4|5.85|4.45|6.06|4.66|5.8|4.4|0
1647372900000|2022-03-15 19:35:00|5.83|4.43|5.88|4.48|5.88|4.48|5.75|4.35|0
1647373200000|2022-03-15 19:40:00|5.91|4.51|5.82|4.42|5.92|4.52|5.7|4.3|0
1647373500000|2022-03-15 19:45:00|5.88|4.48|5.42|4.02|5.89|4.49|5.19|3.79|0
1647373800000|2022-03-15 19:50:00|5.47|4.07|5.35|3.95|5.64|4.24|5.12|3.72|0
1647374100000|2022-03-15 19:55:00|5.3|3.9|5.23|3.83|5.32|3.92|5.06|3.66|0
1647374400000|2022-03-15 20:00:00|5.27|3.87|5.12|3.72|5.29|3.89|5.12|3.72|0
1647374700000|2022-03-15 20:05:00|5.11|3.71|5.04|3.64|5.18|3.78|5.01|3.61|0
1647375000000|2022-03-15 20:10:00|5.03|3.63|5|3.6|5.12|3.72|4.99|3.59|0
1647375300000|2022-03-15 20:15:00|5.01|3.61|5.1|3.7|5.14|3.74|5.01|3.61|0
1647375600000|2022-03-15 20:20:00|5.09|3.69|5.11|3.71|5.14|3.74|5.09|3.69|0
1647375900000|2022-03-15 20:25:00|5.12|3.72|5.07|3.67|5.12|3.72|5.07|3.67|0
1647376200000|2022-03-15 20:30:00|5.08|3.68|5.07|3.67|5.09|3.69|5.03|3.63|0
1647376500000|2022-03-15 20:35:00|5.08|3.68|5.18|3.78|5.18|3.78|5.06|3.66|0
1647376800000|2022-03-15 20:40:00|5.17|3.77|5.16|3.76|5.19|3.79|5.11|3.71|0
1647377100000|2022-03-15 20:45:00|5.17|3.77|5.17|3.77|5.18|3.78|5.12|3.72|0
1647377400000|2022-03-15 20:50:00|5.15|3.75|5.12|3.72|5.16|3.76|5.11|3.71|0
1647377700000|2022-03-15 20:55:00|5.13|3.73|5.07|3.67|5.15|3.75|5.05|3.65|0
1647378000000|2022-03-15 21:00:00|5.06|3.66|5.08|3.68|5.08|3.68|5.04|3.64|0
1647378300000|2022-03-15 21:05:00|5.07|3.67|5.06|3.66|5.08|3.68|5.04|3.64|0
1647378600000|2022-03-15 21:10:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1647378900000|2022-03-15 21:15:00|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1647379200000|2022-03-15 21:20:00|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1647379500000|2022-03-15 21:25:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1647380100000|2022-03-15 21:35:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1647380400000|2022-03-15 21:40:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1647380700000|2022-03-15 21:45:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1647381000000|2022-03-15 21:50:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1647381300000|2022-03-15 21:55:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1647381600000|2022-03-15 22:00:00|5.12|3.72|5.04|3.64|5.12|3.72|5.04|3.64|0
1647381900000|2022-03-15 22:05:00|5.05|3.65|4.99|3.59|5.05|3.65|4.97|3.57|0
1647382200000|2022-03-15 22:10:00|4.97|3.57|5.02|3.62|5.02|3.62|4.94|3.54|0
1647382500000|2022-03-15 22:15:00|5.03|3.63|5.04|3.64|5.05|3.65|5.02|3.62|0
1647382800000|2022-03-15 22:20:00|5.05|3.65|5.01|3.61|5.06|3.66|5|3.6|0
1647383100000|2022-03-15 22:25:00|5|3.6|5|3.6|5.05|3.65|4.99|3.59|0
1647383400000|2022-03-15 22:30:00|5.01|3.61|4.98|3.58|5.02|3.62|4.98|3.58|0
1647383700000|2022-03-15 22:35:00|4.99|3.59|4.97|3.57|5|3.6|4.96|3.56|0
1647384000000|2022-03-15 22:40:00|4.98|3.58|4.97|3.57|5.01|3.61|4.97|3.57|0
1647384300000|2022-03-15 22:45:00|4.98|3.58|5|3.6|5.01|3.61|4.97|3.57|0
1647384600000|2022-03-15 22:50:00|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1647384900000|2022-03-15 22:55:00|5.01|3.61|5|3.6|5.02|3.62|4.96|3.56|0
1647385200000|2022-03-15 23:00:00|5.01|3.61|4.98|3.58|5.02|3.62|4.98|3.58|0
1647385500000|2022-03-15 23:05:00|4.97|3.57|4.96|3.56|4.99|3.59|4.94|3.54|0
1647385800000|2022-03-15 23:10:00|4.95|3.55|4.94|3.54|4.96|3.56|4.93|3.53|0
1647386100000|2022-03-15 23:15:00|4.95|3.55|4.99|3.59|5.02|3.62|4.95|3.55|0
1647386400000|2022-03-15 23:20:00|5|3.6|5.05|3.65|5.08|3.68|4.99|3.59|0
1647386700000|2022-03-15 23:25:00|5.04|3.64|5.01|3.61|5.05|3.65|4.97|3.57|0
1647387000000|2022-03-15 23:30:00|5|3.6|4.98|3.58|5|3.6|4.94|3.54|0
1647387300000|2022-03-15 23:35:00|4.97|3.57|5.2|3.8|5.29|3.89|4.95|3.55|0
1647387600000|2022-03-15 23:40:00|5.19|3.79|5.21|3.81|5.24|3.84|5.19|3.79|0
1647387900000|2022-03-15 23:45:00|5.22|3.82|5.16|3.76|5.24|3.84|5.13|3.73|0
1647388200000|2022-03-15 23:50:00|5.15|3.75|5.02|3.62|5.15|3.75|5|3.6|0
1647388500000|2022-03-15 23:55:00|5.01|3.61|5.01|3.61|5.05|3.65|4.96|3.56|0
1647388800000|2022-03-16 00:00:00|4.99|3.59|4.94|3.54|5.03|3.63|4.91|3.51|0
1647389100000|2022-03-16 00:05:00|4.96|3.56|5|3.6|5.01|3.61|4.92|3.52|0
1647389400000|2022-03-16 00:10:00|4.99|3.59|4.95|3.55|5.03|3.63|4.95|3.55|0
1647389700000|2022-03-16 00:15:00|4.94|3.54|4.83|3.43|4.94|3.54|4.8|3.4|0
1647390000000|2022-03-16 00:20:00|4.82|3.42|4.8|3.4|4.84|3.44|4.74|3.34|0
1647390300000|2022-03-16 00:25:00|4.81|3.41|4.81|3.41|4.83|3.43|4.76|3.36|0
1647390600000|2022-03-16 00:30:00|4.82|3.42|4.83|3.43|4.92|3.52|4.81|3.41|0
1647390900000|2022-03-16 00:35:00|4.82|3.42|4.79|3.39|4.83|3.43|4.77|3.37|0
1647391200000|2022-03-16 00:40:00|4.77|3.37|4.78|3.38|4.82|3.42|4.76|3.36|0
1647391500000|2022-03-16 00:45:00|4.79|3.39|4.75|3.35|4.82|3.42|4.75|3.35|0
1647391800000|2022-03-16 00:50:00|4.76|3.36|4.77|3.37|4.82|3.42|4.75|3.35|0
1647392100000|2022-03-16 00:55:00|4.78|3.38|4.83|3.43|4.9|3.5|4.78|3.38|0
1647392400000|2022-03-16 01:00:00|4.84|3.44|4.86|3.46|4.86|3.46|4.81|3.41|0
1647392700000|2022-03-16 01:05:00|4.87|3.47|4.83|3.43|4.91|3.51|4.81|3.41|0
1647393000000|2022-03-16 01:10:00|4.82|3.42|4.85|3.45|4.85|3.45|4.77|3.37|0
1647393300000|2022-03-16 01:15:00|4.84|3.44|4.88|3.48|4.89|3.49|4.83|3.43|0
1647393600000|2022-03-16 01:20:00|4.89|3.49|4.89|3.49|4.9|3.5|4.84|3.44|0
1647393900000|2022-03-16 01:25:00|4.88|3.48|4.85|3.45|4.89|3.49|4.83|3.43|0
1647394200000|2022-03-16 01:30:00|4.87|3.47|4.82|3.42|4.88|3.48|4.8|3.4|0
1647394500000|2022-03-16 01:35:00|4.83|3.43|4.81|3.41|4.88|3.48|4.81|3.41|0
1647394800000|2022-03-16 01:40:00|4.82|3.42|4.81|3.41|4.86|3.46|4.81|3.41|0
1647395100000|2022-03-16 01:45:00|4.82|3.42|4.83|3.43|4.86|3.46|4.8|3.4|0
1647395400000|2022-03-16 01:50:00|4.82|3.42|4.87|3.47|4.89|3.49|4.82|3.42|0
1647395700000|2022-03-16 01:55:00|4.86|3.46|4.94|3.54|4.96|3.56|4.85|3.45|0
1647396000000|2022-03-16 02:00:00|4.95|3.55|5.04|3.64|5.06|3.66|4.94|3.54|0
1647396300000|2022-03-16 02:05:00|5.03|3.63|5.04|3.64|5.04|3.64|5|3.6|0
1647396600000|2022-03-16 02:10:00|5.05|3.65|4.97|3.57|5.11|3.71|4.94|3.54|0
1647396900000|2022-03-16 02:15:00|4.96|3.56|4.9|3.5|4.98|3.58|4.88|3.48|0
1647397200000|2022-03-16 02:20:00|4.89|3.49|4.86|3.46|4.9|3.5|4.81|3.41|0
1647397500000|2022-03-16 02:25:00|4.85|3.45|4.9|3.5|4.9|3.5|4.83|3.43|0
1647397800000|2022-03-16 02:30:00|4.91|3.51|5.09|3.69|5.13|3.73|4.83|3.43|0
1647398100000|2022-03-16 02:35:00|5.08|3.68|5.15|3.75|5.18|3.78|5.07|3.67|0
1647398400000|2022-03-16 02:40:00|5.14|3.74|5.18|3.78|5.25|3.85|5.14|3.74|0
1647398700000|2022-03-16 02:45:00|5.19|3.79|5.21|3.81|5.22|3.82|5.17|3.77|0
1647399000000|2022-03-16 02:50:00|5.2|3.8|5.13|3.73|5.21|3.81|5.13|3.73|0
1647399300000|2022-03-16 02:55:00|5.12|3.72|5.08|3.68|5.13|3.73|5.05|3.65|0
1647399600000|2022-03-16 03:00:00|5.07|3.67|5.06|3.66|5.13|3.73|5.05|3.65|0
1647399900000|2022-03-16 03:05:00|5.07|3.67|4.98|3.58|5.08|3.68|4.95|3.55|0
1647400200000|2022-03-16 03:10:00|4.99|3.59|5.01|3.61|5.02|3.62|4.98|3.58|0
1647400500000|2022-03-16 03:15:00|5|3.6|5.08|3.68|5.08|3.68|4.97|3.57|0
1647400800000|2022-03-16 03:20:00|5.09|3.69|5.13|3.73|5.13|3.73|5.04|3.64|0
1647401100000|2022-03-16 03:25:00|5.12|3.72|5.14|3.74|5.24|3.84|5.12|3.72|0
1647401400000|2022-03-16 03:30:00|5.15|3.75|5.07|3.67|5.15|3.75|5.07|3.67|0
1647401700000|2022-03-16 03:35:00|5.08|3.68|5.19|3.79|5.21|3.81|5.08|3.68|0
1647402000000|2022-03-16 03:40:00|5.18|3.78|5.09|3.69|5.18|3.78|5.08|3.68|0
1647402300000|2022-03-16 03:45:00|5.1|3.7|5.14|3.74|5.16|3.76|5.09|3.69|0
1647402600000|2022-03-16 03:50:00|5.13|3.73|5.05|3.65|5.13|3.73|5.05|3.65|0
1647402900000|2022-03-16 03:55:00|5.07|3.67|5.08|3.68|5.15|3.75|5.07|3.67|0
1647403200000|2022-03-16 04:00:00|5.1|3.7|5.13|3.73|5.14|3.74|5.08|3.68|0
1647403500000|2022-03-16 04:05:00|5.14|3.74|5.13|3.73|5.18|3.78|5.1|3.7|0
1647403800000|2022-03-16 04:10:00|5.14|3.74|5.13|3.73|5.17|3.77|5.12|3.72|0
1647404100000|2022-03-16 04:15:00|5.12|3.72|5.09|3.69|5.13|3.73|5.08|3.68|0
1647404400000|2022-03-16 04:20:00|5.08|3.68|5.05|3.65|5.1|3.7|5.04|3.64|0
1647404700000|2022-03-16 04:25:00|5.06|3.66|5.07|3.67|5.08|3.68|5.05|3.65|0
1647405000000|2022-03-16 04:30:00|5.06|3.66|5.04|3.64|5.06|3.66|5.02|3.62|0
1647405300000|2022-03-16 04:35:00|5.03|3.63|5.09|3.69|5.1|3.7|5.03|3.63|0
1647405600000|2022-03-16 04:40:00|5.1|3.7|5.1|3.7|5.12|3.72|5.08|3.68|0
1647405900000|2022-03-16 04:45:00|5.11|3.71|5.2|3.8|5.2|3.8|5.1|3.7|0
1647406200000|2022-03-16 04:50:00|5.19|3.79|5.19|3.79|5.2|3.8|5.16|3.76|0
1647406500000|2022-03-16 04:55:00|5.18|3.78|5.17|3.77|5.22|3.82|5.17|3.77|0
1647406800000|2022-03-16 05:00:00|5.2|3.8|5.22|3.82|5.28|3.88|5.19|3.79|0
1647407100000|2022-03-16 05:05:00|5.23|3.83|5.24|3.84|5.28|3.88|5.23|3.83|0
1647407400000|2022-03-16 05:10:00|5.25|3.85|5.15|3.75|5.25|3.85|5.14|3.74|0
1647407700000|2022-03-16 05:15:00|5.13|3.73|5.28|3.88|5.28|3.88|5.13|3.73|0
1647408000000|2022-03-16 05:20:00|5.29|3.89|5.38|3.98|5.38|3.98|5.29|3.89|0
1647408300000|2022-03-16 05:25:00|5.39|3.99|5.46|4.06|5.48|4.08|5.39|3.99|0
1647408600000|2022-03-16 05:30:00|5.45|4.05|5.68|4.28|5.68|4.28|5.35|3.95|0
1647408900000|2022-03-16 05:35:00|5.7|4.3|5.75|4.35|5.77|4.37|5.64|4.24|0
1647409200000|2022-03-16 05:40:00|5.76|4.36|5.94|4.54|5.94|4.54|5.74|4.34|0
1647409500000|2022-03-16 05:45:00|5.93|4.53|6.12|4.72|6.27|4.87|5.92|4.52|0
1647409800000|2022-03-16 05:50:00|6.09|4.69|5.92|4.52|6.13|4.73|5.9|4.5|0
1647410100000|2022-03-16 05:55:00|5.93|4.53|5.94|4.54|5.94|4.54|5.84|4.44|0
1647410400000|2022-03-16 06:00:00|5.95|4.55|5.97|4.57|5.97|4.57|5.9|4.5|0
1647410700000|2022-03-16 06:05:00|5.96|4.56|5.98|4.58|6.05|4.65|5.89|4.49|0
1647411000000|2022-03-16 06:10:00|5.97|4.57|6.01|4.61|6.05|4.65|5.95|4.55|0
1647411300000|2022-03-16 06:15:00|6|4.6|6.16|4.76|6.16|4.76|5.98|4.58|0
1647411600000|2022-03-16 06:20:00|6.15|4.75|6.15|4.75|6.17|4.77|6.07|4.67|0
1647411900000|2022-03-16 06:25:00|6.16|4.76|6.07|4.67|6.16|4.76|6.04|4.64|0
1647412200000|2022-03-16 06:30:00|6.06|4.66|6.15|4.75|6.21|4.81|6.01|4.61|0
1647412500000|2022-03-16 06:35:00|6.14|4.74|6.19|4.79|6.2|4.8|6.1|4.7|0
1647412800000|2022-03-16 06:40:00|6.18|4.78|6.35|4.95|6.4|5|6.09|4.69|0
1647413100000|2022-03-16 06:45:00|6.34|4.94|6.49|5.09|6.51|5.11|6.34|4.94|0
1647413400000|2022-03-16 06:50:00|6.5|5.1|6.47|5.07|6.5|5.1|6.27|4.87|0
1647413700000|2022-03-16 06:55:00|6.46|5.06|6.52|5.12|6.53|5.13|6.33|4.93|0
1647414000000|2022-03-16 07:00:00|6.53|5.13|6.45|5.05|6.53|5.13|6.42|5.02|0
1647414300000|2022-03-16 07:05:00|6.46|5.06|5.83|4.43|6.59|5.19|5.78|4.38|0
1647414600000|2022-03-16 07:10:00|5.84|4.44|5.97|4.57|5.97|4.57|5.81|4.41|0
1647414900000|2022-03-16 07:15:00|5.96|4.56|5.81|4.41|5.96|4.56|5.81|4.41|0
1647415200000|2022-03-16 07:20:00|5.83|4.43|5.72|4.32|5.84|4.44|5.71|4.31|0
1647415500000|2022-03-16 07:25:00|5.71|4.31|5.77|4.37|5.79|4.39|5.68|4.28|0
1647415800000|2022-03-16 07:30:00|5.75|4.35|5.66|4.26|5.76|4.36|5.61|4.21|0
1647416100000|2022-03-16 07:35:00|5.67|4.27|5.85|4.45|5.9|4.5|5.66|4.26|0
1647416400000|2022-03-16 07:40:00|5.84|4.44|5.67|4.27|5.84|4.44|5.67|4.27|0
1647416700000|2022-03-16 07:45:00|5.66|4.26|5.8|4.4|5.81|4.41|5.63|4.23|0
1647417000000|2022-03-16 07:50:00|5.79|4.39|6.44|5.04|6.69|5.29|5.52|4.12|0
1647417300000|2022-03-16 07:55:00|6.43|5.03|6.5|5.1|6.53|5.13|6.36|4.96|0
1647417600000|2022-03-16 08:00:00|6.48|5.08|6.61|5.21|6.65|5.25|6.39|4.99|0
1647417900000|2022-03-16 08:05:00|6.59|5.19|6.54|5.14|6.6|5.2|6.44|5.04|0
1647418200000|2022-03-16 08:10:00|6.55|5.15|6.45|5.05|6.68|5.28|6.44|5.04|0
1647418500000|2022-03-16 08:15:00|6.46|5.06|6.9|5.5|6.92|5.52|6.45|5.05|0
1647418800000|2022-03-16 08:20:00|6.89|5.49|6.64|5.24|6.89|5.49|6.58|5.18|0
1647419100000|2022-03-16 08:25:00|6.62|5.22|6.78|5.38|6.83|5.43|6.56|5.16|0
1647419400000|2022-03-16 08:30:00|6.77|5.37|6.93|5.53|7.04|5.64|6.61|5.21|0
1647419700000|2022-03-16 08:35:00|6.92|5.52|6.87|5.47|7.07|5.67|6.73|5.33|0
1647420000000|2022-03-16 08:40:00|6.86|5.46|6.76|5.36|6.94|5.54|6.76|5.36|0
1647420300000|2022-03-16 08:45:00|6.74|5.34|6.77|5.37|6.84|5.44|6.7|5.3|0
1647420600000|2022-03-16 08:50:00|6.78|5.38|6.73|5.33|6.79|5.39|6.68|5.28|0
1647420900000|2022-03-16 08:55:00|6.75|5.35|6.87|5.47|6.87|5.47|6.73|5.33|0
1647421200000|2022-03-16 09:00:00|6.88|5.48|6.93|5.53|6.96|5.56|6.87|5.47|0
1647421500000|2022-03-16 09:05:00|6.92|5.52|6.94|5.54|6.99|5.59|6.91|5.51|0
1647421800000|2022-03-16 09:10:00|7|5.6|6.98|5.58|7.04|5.64|6.91|5.51|0
1647422100000|2022-03-16 09:15:00|6.97|5.57|7.01|5.61|7.15|5.75|6.97|5.57|0
1647422400000|2022-03-16 09:20:00|7.02|5.62|7.03|5.63|7.06|5.66|6.98|5.58|0
1647422700000|2022-03-16 09:25:00|7.02|5.62|7.14|5.74|7.16|5.76|7.01|5.61|0
1647423000000|2022-03-16 09:30:00|7.13|5.73|7.16|5.76|7.21|5.81|7.12|5.72|0
1647423300000|2022-03-16 09:35:00|7.15|5.75|6.34|4.94|7.15|5.75|6.33|4.93|0
1647423600000|2022-03-16 09:40:00|6.33|4.93|6.24|4.84|6.34|4.94|6.24|4.84|0
1647423900000|2022-03-16 09:45:00|6.23|4.83|6.21|4.81|6.24|4.84|6.15|4.75|0
1647424200000|2022-03-16 09:50:00|6.22|4.82|6.18|4.78|6.34|4.94|6.18|4.78|0
1647424500000|2022-03-16 09:55:00|6.17|4.77|6.14|4.74|6.23|4.83|6.09|4.69|0
1647424800000|2022-03-16 10:00:00|6.13|4.73|6.22|4.82|6.25|4.85|6.1|4.7|0
1647425100000|2022-03-16 10:05:00|6.21|4.81|6.2|4.8|6.25|4.85|6.17|4.77|0
1647425400000|2022-03-16 10:10:00|6.31|4.91|6.67|5.27|6.74|5.34|6.27|4.87|0
1647425700000|2022-03-16 10:15:00|6.69|5.29|6.62|5.22|6.81|5.41|6.55|5.15|0
1647426000000|2022-03-16 10:20:00|6.61|5.21|6.62|5.22|6.65|5.25|6.6|5.2|0
1647426300000|2022-03-16 10:25:00|6.61|5.21|6.49|5.09|6.62|5.22|6.49|5.09|0
1647426600000|2022-03-16 10:30:00|6.52|5.12|6.58|5.18|6.62|5.22|6.51|5.11|0
1647426900000|2022-03-16 10:35:00|6.59|5.19|6.46|5.06|6.61|5.21|6.33|4.93|0
1647427200000|2022-03-16 10:40:00|6.45|5.05|6.64|5.24|6.64|5.24|6.36|4.96|0
1647427500000|2022-03-16 10:45:00|6.66|5.26|6.55|5.15|6.68|5.28|6.48|5.08|0
1647427800000|2022-03-16 10:50:00|6.57|5.17|6.53|5.13|6.58|5.18|6.46|5.06|0
1647428100000|2022-03-16 10:55:00|6.52|5.12|6.54|5.14|6.56|5.16|6.45|5.05|0
1647428400000|2022-03-16 11:00:00|6.52|5.12|6.38|4.98|6.54|5.14|6.36|4.96|0
1647428700000|2022-03-16 11:05:00|6.36|4.96|6.41|5.01|6.43|5.03|6.34|4.94|0
1647429000000|2022-03-16 11:10:00|6.42|5.02|6.41|5.01|6.48|5.08|6.35|4.95|0
1647429300000|2022-03-16 11:15:00|6.39|4.99|6.31|4.91|6.39|4.99|6.26|4.86|0
1647429600000|2022-03-16 11:20:00|6.32|4.92|6.37|4.97|6.42|5.02|6.26|4.86|0
1647429900000|2022-03-16 11:25:00|6.36|4.96|6.4|5|6.46|5.06|6.36|4.96|0
1647430200000|2022-03-16 11:30:00|6.39|4.99|6.49|5.09|6.57|5.17|6.39|4.99|0
1647430500000|2022-03-16 11:35:00|6.5|5.1|6.59|5.19|6.64|5.24|6.47|5.07|0
1647430800000|2022-03-16 11:40:00|6.58|5.18|6.55|5.15|6.59|5.19|6.49|5.09|0
1647431100000|2022-03-16 11:45:00|6.53|5.13|6.41|5.01|6.56|5.16|6.4|5|0
1647431400000|2022-03-16 11:50:00|6.4|5|6.55|5.15|6.61|5.21|6.4|5|0
1647431700000|2022-03-16 11:55:00|6.54|5.14|6.62|5.22|6.62|5.22|6.51|5.11|0
1647432000000|2022-03-16 12:00:00|6.64|5.24|6.65|5.25|6.72|5.32|6.62|5.22|0
1647432300000|2022-03-16 12:05:00|6.64|5.24|6.73|5.33|6.73|5.33|6.6|5.2|0
1647432600000|2022-03-16 12:10:00|6.72|5.32|6.6|5.2|6.73|5.33|6.59|5.19|0
1647432900000|2022-03-16 12:15:00|6.62|5.22|6.59|5.19|6.67|5.27|6.58|5.18|0
1647433200000|2022-03-16 12:20:00|6.57|5.17|6.53|5.13|6.61|5.21|6.51|5.11|0
1647433500000|2022-03-16 12:25:00|6.52|5.12|6.52|5.12|6.59|5.19|6.49|5.09|0
1647433800000|2022-03-16 12:30:00|6.53|5.13|6.36|4.96|6.58|5.18|6.35|4.95|0
1647434100000|2022-03-16 12:35:00|6.35|4.95|6.17|4.77|6.36|4.96|6.16|4.76|0
1647434400000|2022-03-16 12:40:00|6.16|4.76|6.19|4.79|6.27|4.87|6.16|4.76|0
1647434700000|2022-03-16 12:45:00|6.2|4.8|6.34|4.94|6.4|5|6.2|4.8|0
1647435000000|2022-03-16 12:50:00|6.33|4.93|6.29|4.89|6.37|4.97|6.22|4.82|0
1647435300000|2022-03-16 12:55:00|6.3|4.9|6.24|4.84|6.32|4.92|6.18|4.78|0
1647435600000|2022-03-16 13:00:00|6.25|4.85|6.16|4.76|6.27|4.87|6.13|4.73|0
1647435900000|2022-03-16 13:05:00|6.15|4.75|6.14|4.74|6.15|4.75|6.02|4.62|0
1647436200000|2022-03-16 13:10:00|6.13|4.73|6.12|4.72|6.16|4.76|6.1|4.7|0
1647436500000|2022-03-16 13:15:00|6.09|4.69|6.2|4.8|6.21|4.81|6.06|4.66|0
1647436800000|2022-03-16 13:20:00|6.19|4.79|6.37|4.97|6.37|4.97|6.16|4.76|0
1647437100000|2022-03-16 13:25:00|6.36|4.96|6.13|4.73|6.36|4.96|6.08|4.68|0
1647437400000|2022-03-16 13:30:00|6.15|4.75|6.43|5.03|6.43|5.03|6.15|4.75|0
1647437700000|2022-03-16 13:35:00|6.45|5.05|6.95|5.55|6.96|5.56|6.41|5.01|0
1647438000000|2022-03-16 13:40:00|6.94|5.54|7.07|5.67|7.11|5.71|6.91|5.51|0
1647438300000|2022-03-16 13:45:00|7.09|5.69|7.15|5.75|7.32|5.92|7.08|5.68|0
1647438600000|2022-03-16 13:50:00|7.17|5.77|6.92|5.52|7.24|5.84|6.86|5.46|0
1647438900000|2022-03-16 13:55:00|6.9|5.5|6.97|5.57|7.12|5.72|6.87|5.47|0
1647439200000|2022-03-16 14:00:00|7.01|5.61|6.77|5.37|7.12|5.72|6.67|5.27|0
1647439500000|2022-03-16 14:05:00|6.78|5.38|6.5|5.1|6.8|5.4|6.5|5.1|0
1647439800000|2022-03-16 14:10:00|6.49|5.09|6.42|5.02|6.99|5.59|6.31|4.91|0
1647440100000|2022-03-16 14:15:00|6.46|5.06|7.22|5.82|7.46|6.06|6.46|5.06|0
1647440400000|2022-03-16 14:20:00|7.2|5.8|6.19|4.79|7.35|5.95|6.19|4.79|0
1647440700000|2022-03-16 14:25:00|6.2|4.8|6.06|4.66|6.3|4.9|6.06|4.66|0
1647441000000|2022-03-16 14:30:00|6.09|4.69|6.26|4.86|6.39|4.99|6.05|4.65|0
1647441300000|2022-03-16 14:35:00|6.25|4.85|6.17|4.77|6.27|4.87|5.91|4.51|0
1647441600000|2022-03-16 14:40:00|6.19|4.79|5.77|4.37|6.26|4.86|5.57|4.17|0
1647441900000|2022-03-16 14:45:00|5.72|4.32|5.81|4.41|5.85|4.45|5.64|4.24|0
1647442200000|2022-03-16 14:50:00|5.76|4.36|5.79|4.39|5.93|4.53|5.69|4.29|0
1647442500000|2022-03-16 14:55:00|5.8|4.4|6|4.6|6|4.6|5.6|4.2|0
1647442800000|2022-03-16 15:00:00|6.02|4.62|6.03|4.63|6.06|4.66|5.6|4.2|0
1647443100000|2022-03-16 15:05:00|6.02|4.62|5.84|4.44|6.07|4.67|5.77|4.37|0
1647443400000|2022-03-16 15:10:00|5.89|4.49|5.82|4.42|5.94|4.54|5.8|4.4|0
1647443700000|2022-03-16 15:15:00|5.81|4.41|5.83|4.43|5.88|4.48|5.67|4.27|0
1647444000000|2022-03-16 15:20:00|5.84|4.44|5.83|4.43|5.89|4.49|5.7|4.3|0
1647444300000|2022-03-16 15:25:00|5.84|4.44|5.84|4.44|5.89|4.49|5.78|4.38|0
1647444600000|2022-03-16 15:30:00|5.87|4.47|5.89|4.49|5.95|4.55|5.81|4.41|0
1647444900000|2022-03-16 15:35:00|5.91|4.51|5.75|4.35|5.91|4.51|5.61|4.21|0
1647445200000|2022-03-16 15:40:00|5.76|4.36|5.73|4.33|5.77|4.37|5.61|4.21|0
1647445500000|2022-03-16 15:45:00|5.74|4.34|5.79|4.39|5.79|4.39|5.65|4.25|0
1647445800000|2022-03-16 15:50:00|5.8|4.4|5.86|4.46|5.91|4.51|5.75|4.35|0
1647446100000|2022-03-16 15:55:00|5.87|4.47|5.89|4.49|5.94|4.54|5.77|4.37|0
1647446400000|2022-03-16 16:00:00|5.9|4.5|6.05|4.65|6.11|4.71|5.82|4.42|0
1647446700000|2022-03-16 16:05:00|6.06|4.66|5.93|4.53|6.06|4.66|5.93|4.53|0
1647447000000|2022-03-16 16:10:00|5.92|4.52|5.88|4.48|5.97|4.57|5.86|4.46|0
1647447300000|2022-03-16 16:15:00|5.91|4.51|5.95|4.55|5.99|4.59|5.86|4.46|0
1647447600000|2022-03-16 16:20:00|5.93|4.53|5.88|4.48|6|4.6|5.86|4.46|0
1647447900000|2022-03-16 16:25:00|5.86|4.46|5.88|4.48|5.88|4.48|5.71|4.31|0
1647448200000|2022-03-16 16:30:00|5.89|4.49|5.88|4.48|5.93|4.53|5.82|4.42|0
1647448500000|2022-03-16 16:35:00|5.89|4.49|5.66|4.26|5.9|4.5|5.65|4.25|0
1647448800000|2022-03-16 16:40:00|5.64|4.24|5.82|4.42|5.88|4.48|5.6|4.2|0
1647449100000|2022-03-16 16:45:00|5.83|4.43|5.28|3.88|5.83|4.43|5.24|3.84|0
1647449400000|2022-03-16 16:50:00|5.3|3.9|5.35|3.95|5.41|4.01|5.22|3.82|0
1647449700000|2022-03-16 16:55:00|5.32|3.92|5.38|3.98|5.41|4.01|5.26|3.86|0
1647450000000|2022-03-16 17:00:00|5.39|3.99|5.27|3.87|5.46|4.06|5.23|3.83|0
1647450300000|2022-03-16 17:05:00|5.25|3.85|4.97|3.57|5.35|3.95|4.95|3.55|0
1647450600000|2022-03-16 17:10:00|4.96|3.56|4.96|3.56|5|3.6|4.84|3.44|0
1647450900000|2022-03-16 17:15:00|4.93|3.53|4.99|3.59|5.02|3.62|4.92|3.52|0
1647451200000|2022-03-16 17:20:00|5.01|3.61|5.07|3.67|5.11|3.71|4.88|3.48|0
1647451500000|2022-03-16 17:25:00|5.08|3.68|5.03|3.63|5.09|3.69|4.97|3.57|0
1647451800000|2022-03-16 17:30:00|5.04|3.64|5.2|3.8|5.27|3.87|5.04|3.64|0
1647452100000|2022-03-16 17:35:00|5.17|3.77|5.15|3.75|5.27|3.87|5.1|3.7|0
1647452400000|2022-03-16 17:40:00|5.17|3.77|5.1|3.7|5.17|3.77|4.98|3.58|0
1647452700000|2022-03-16 17:45:00|5.09|3.69|5.15|3.75|5.17|3.77|5.04|3.64|0
1647453000000|2022-03-16 17:50:00|5.14|3.74|5.19|3.79|5.21|3.81|5.05|3.65|0
1647453300000|2022-03-16 17:55:00|5.2|3.8|5.23|3.83|5.33|3.93|5.17|3.77|0
1647453600000|2022-03-16 18:00:00|4.96|3.56|4.52|3.12|5.22|3.82|4.49|3.09|0
1647453900000|2022-03-16 18:05:00|4.56|3.16|4.09|2.69|4.64|3.24|4.09|2.69|0
1647454200000|2022-03-16 18:10:00|4.07|2.67|5.13|3.73|5.38|3.98|4.05|2.65|0
1647454500000|2022-03-16 18:15:00|5.12|3.72|5.66|4.26|5.69|4.29|5.07|3.67|0
1647454800000|2022-03-16 18:20:00|5.7|4.3|5.16|3.76|5.73|4.33|5.14|3.74|0
1647455100000|2022-03-16 18:25:00|5.14|3.74|5.05|3.65|5.42|4.02|5.01|3.61|0
1647455400000|2022-03-16 18:30:00|5|3.6|4.76|3.36|5.01|3.61|4.57|3.17|0
1647455700000|2022-03-16 18:35:00|4.77|3.37|5.48|4.08|5.48|4.08|4.61|3.21|0
1647456000000|2022-03-16 18:40:00|5.46|4.06|6|4.6|6.13|4.73|5.4|4|0
1647456300000|2022-03-16 18:45:00|6.01|4.61|6.08|4.68|6.37|4.97|5.81|4.41|0
1647456600000|2022-03-16 18:50:00|6.11|4.71|5.52|4.12|6.32|4.92|5.49|4.09|0
1647456900000|2022-03-16 18:55:00|5.53|4.13|5.42|4.02|5.97|4.57|5.4|4|0
1647457200000|2022-03-16 19:00:00|5.51|4.11|5.69|4.29|5.77|4.37|5.24|3.84|0
1647457500000|2022-03-16 19:05:00|5.7|4.3|5.51|4.11|5.99|4.59|5.31|3.91|0
1647457800000|2022-03-16 19:10:00|5.48|4.08|5.78|4.38|5.8|4.4|5.41|4.01|0
1647458100000|2022-03-16 19:15:00|5.81|4.41|6.23|4.83|6.25|4.85|5.57|4.17|0
1647458400000|2022-03-16 19:20:00|6.24|4.84|6.5|5.1|6.63|5.23|6.19|4.79|0
1647458700000|2022-03-16 19:25:00|6.53|5.13|4.81|3.41|6.61|5.21|4.71|3.31|0
1647459000000|2022-03-16 19:30:00|4.82|3.42|4.63|3.23|4.83|3.43|4.47|3.07|0
1647459300000|2022-03-16 19:35:00|4.62|3.22|4.74|3.34|4.74|3.34|4.52|3.12|0
1647459600000|2022-03-16 19:40:00|4.71|3.31|4.67|3.27|4.78|3.38|4.59|3.19|0
1647459900000|2022-03-16 19:45:00|4.66|3.26|5.09|3.69|5.1|3.7|4.62|3.22|0
1647460200000|2022-03-16 19:50:00|5.13|3.73|5.41|4.01|5.45|4.05|4.23|2.83|0
1647460500000|2022-03-16 19:55:00|5.4|4|5.93|4.53|5.93|4.53|5.3|3.9|0
1647460800000|2022-03-16 20:00:00|5.96|4.56|5.71|4.31|5.96|4.56|5.7|4.3|0
1647461100000|2022-03-16 20:05:00|5.72|4.32|5.79|4.39|5.79|4.39|5.71|4.31|0
1647461400000|2022-03-16 20:10:00|5.78|4.38|5.86|4.46|6.03|4.63|5.78|4.38|0
1647461700000|2022-03-16 20:15:00|5.85|4.45|6.17|4.77|6.26|4.86|5.85|4.45|0
1647462000000|2022-03-16 20:20:00|6.18|4.78|6.36|4.96|6.36|4.96|6.14|4.74|0
1647462300000|2022-03-16 20:25:00|6.35|4.95|6.34|4.94|6.36|4.96|6.25|4.85|0
1647462600000|2022-03-16 20:30:00|6.35|4.95|6.4|5|6.41|5.01|6.31|4.91|0
1647462900000|2022-03-16 20:35:00|6.41|5.01|6.38|4.98|6.43|5.03|6.37|4.97|0
1647463200000|2022-03-16 20:40:00|6.39|4.99|6.59|5.19|6.61|5.21|6.38|4.98|0
1647463500000|2022-03-16 20:45:00|6.58|5.18|6.41|5.01|6.59|5.19|6.39|4.99|0
1647463800000|2022-03-16 20:50:00|6.4|5|6.39|4.99|6.52|5.12|6.37|4.97|0
1647464100000|2022-03-16 20:55:00|6.37|4.97|6.41|5.01|6.46|5.06|6.37|4.97|0
1647464400000|2022-03-16 21:00:00|6.42|5.02|6.37|4.97|6.42|5.02|6.35|4.95|0
1647464700000|2022-03-16 21:05:00|6.34|4.94|6.35|4.95|6.37|4.97|6.33|4.93|0
1647465000000|2022-03-16 21:10:00|6.34|4.94|6.32|4.92|6.35|4.95|6.31|4.91|0
1647465300000|2022-03-16 21:15:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1647465600000|2022-03-16 21:20:00|6.3|4.9|6.27|4.87|6.3|4.9|6.25|4.85|0
1647465900000|2022-03-16 21:25:00|6.28|4.88|6.31|4.91|6.32|4.92|6.27|4.87|0
1647466200000|2022-03-16 21:30:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1647466500000|2022-03-16 21:35:00|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1647466800000|2022-03-16 21:40:00|6.32|4.92|6.37|4.97|6.37|4.97|6.32|4.92|0
1647467100000|2022-03-16 21:45:00|6.38|4.98|6.33|4.93|6.39|4.99|6.33|4.93|0
1647467400000|2022-03-16 21:50:00|6.35|4.95|6.34|4.94|6.35|4.95|6.32|4.92|0
1647467700000|2022-03-16 21:55:00|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1647468000000|2022-03-16 22:00:00|6.3|4.9|6.17|4.77|6.31|4.91|6.15|4.75|0
1647468300000|2022-03-16 22:05:00|6.18|4.78|6.18|4.78|6.21|4.81|6.12|4.72|0
1647468600000|2022-03-16 22:10:00|6.17|4.77|6.07|4.67|6.19|4.79|6.07|4.67|0
1647468900000|2022-03-16 22:15:00|6.06|4.66|6.04|4.64|6.09|4.69|6.04|4.64|0
1647469200000|2022-03-16 22:20:00|6.03|4.63|5.97|4.57|6.04|4.64|5.95|4.55|0
1647469500000|2022-03-16 22:25:00|5.95|4.55|5.98|4.58|5.99|4.59|5.9|4.5|0
1647469800000|2022-03-16 22:30:00|5.99|4.59|5.95|4.55|6.01|4.61|5.88|4.48|0
1647470100000|2022-03-16 22:35:00|5.94|4.54|6|4.6|6.01|4.61|5.93|4.53|0
1647470400000|2022-03-16 22:40:00|6.01|4.61|6|4.6|6.05|4.65|6|4.6|0
1647470700000|2022-03-16 22:45:00|6.01|4.61|6.02|4.62|6.03|4.63|6|4.6|0
1647471000000|2022-03-16 22:50:00|6.01|4.61|6.02|4.62|6.04|4.64|5.98|4.58|0
1647471300000|2022-03-16 22:55:00|6.01|4.61|6.03|4.63|6.05|4.65|6|4.6|0
1647471600000|2022-03-16 23:00:00|6.02|4.62|6.01|4.61|6.15|4.75|5.96|4.56|0
1647471900000|2022-03-16 23:05:00|5.99|4.59|5.91|4.51|6|4.6|5.91|4.51|0
1647472200000|2022-03-16 23:10:00|5.9|4.5|5.89|4.49|5.92|4.52|5.85|4.45|0
1647472500000|2022-03-16 23:15:00|5.9|4.5|5.94|4.54|5.95|4.55|5.85|4.45|0
1647472800000|2022-03-16 23:20:00|5.93|4.53|5.91|4.51|5.94|4.54|5.9|4.5|0
1647473100000|2022-03-16 23:25:00|5.92|4.52|5.99|4.59|6.01|4.61|5.92|4.52|0
1647473400000|2022-03-16 23:30:00|6|4.6|6.01|4.61|6.03|4.63|5.97|4.57|0
1647473700000|2022-03-16 23:35:00|6.02|4.62|5.93|4.53|6.03|4.63|5.92|4.52|0
1647474000000|2022-03-16 23:40:00|5.92|4.52|5.98|4.58|6|4.6|5.92|4.52|0
1647474300000|2022-03-16 23:45:00|5.97|4.57|6.05|4.65|6.05|4.65|5.96|4.56|0
1647474600000|2022-03-16 23:50:00|6.04|4.64|6.15|4.75|6.19|4.79|6.03|4.63|0
1647474900000|2022-03-16 23:55:00|6.16|4.76|6.17|4.77|6.2|4.8|6.11|4.71|0
1647475200000|2022-03-17 00:00:00|6.15|4.75|6.08|4.68|6.2|4.8|5.99|4.59|0
1647475500000|2022-03-17 00:05:00|6.07|4.67|6.13|4.73|6.15|4.75|5.96|4.56|0
1647475800000|2022-03-17 00:10:00|6.14|4.74|6.09|4.69|6.22|4.82|6.07|4.67|0
1647476100000|2022-03-17 00:15:00|6.13|4.73|6.13|4.73|6.17|4.77|6.04|4.64|0
1647476400000|2022-03-17 00:20:00|6.15|4.75|6.13|4.73|6.18|4.78|6.08|4.68|0
1647476700000|2022-03-17 00:25:00|6.17|4.77|6.11|4.71|6.23|4.83|6.09|4.69|0
1647477000000|2022-03-17 00:30:00|6.1|4.7|6.1|4.7|6.19|4.79|6.09|4.69|0
1647477300000|2022-03-17 00:35:00|6.11|4.71|6.15|4.75|6.17|4.77|6.08|4.68|0
1647477600000|2022-03-17 00:40:00|6.14|4.74|6.11|4.71|6.18|4.78|6.09|4.69|0
1647477900000|2022-03-17 00:45:00|6.12|4.72|6.15|4.75|6.17|4.77|6.12|4.72|0
1647478200000|2022-03-17 00:50:00|6.16|4.76|6.17|4.77|6.27|4.87|6.14|4.74|0
1647478500000|2022-03-17 00:55:00|6.2|4.8|6.18|4.78|6.2|4.8|6.15|4.75|0
1647478800000|2022-03-17 01:00:00|6.19|4.79|6.14|4.74|6.19|4.79|6.11|4.71|0
1647479100000|2022-03-17 01:05:00|6.16|4.76|6.06|4.66|6.16|4.76|6|4.6|0
1647479400000|2022-03-17 01:10:00|6.07|4.67|5.97|4.57|6.08|4.68|5.96|4.56|0
1647479700000|2022-03-17 01:15:00|5.96|4.56|5.97|4.57|6.02|4.62|5.9|4.5|0
1647480000000|2022-03-17 01:20:00|5.98|4.58|5.9|4.5|6.03|4.63|5.89|4.49|0
1647480300000|2022-03-17 01:25:00|5.88|4.48|5.7|4.3|5.9|4.5|5.7|4.3|0
1647480600000|2022-03-17 01:30:00|5.71|4.31|5.81|4.41|5.86|4.46|5.68|4.28|0
1647480900000|2022-03-17 01:35:00|5.8|4.4|5.51|4.11|5.81|4.41|5.5|4.1|0
1647481200000|2022-03-17 01:40:00|5.52|4.12|5.59|4.19|5.65|4.25|5.48|4.08|0
1647481500000|2022-03-17 01:45:00|5.6|4.2|5.52|4.12|5.63|4.23|5.52|4.12|0
1647481800000|2022-03-17 01:50:00|5.53|4.13|5.36|3.96|5.53|4.13|5.31|3.91|0
1647482100000|2022-03-17 01:55:00|5.38|3.98|5.5|4.1|5.57|4.17|5.34|3.94|0
1647482400000|2022-03-17 02:00:00|5.51|4.11|5.76|4.36|5.78|4.38|5.45|4.05|0
1647482700000|2022-03-17 02:05:00|5.77|4.37|5.75|4.35|5.78|4.38|5.71|4.31|0
1647483000000|2022-03-17 02:10:00|5.76|4.36|5.85|4.45|5.95|4.55|5.72|4.32|0
1647483300000|2022-03-17 02:15:00|5.86|4.46|5.82|4.42|5.88|4.48|5.76|4.36|0
1647483600000|2022-03-17 02:20:00|5.84|4.44|5.92|4.52|5.93|4.53|5.82|4.42|0
1647483900000|2022-03-17 02:25:00|5.95|4.55|5.87|4.47|5.99|4.59|5.82|4.42|0
1647484200000|2022-03-17 02:30:00|5.86|4.46|5.8|4.4|5.89|4.49|5.79|4.39|0
1647484500000|2022-03-17 02:35:00|5.81|4.41|5.79|4.39|5.83|4.43|5.76|4.36|0
1647484800000|2022-03-17 02:40:00|5.78|4.38|5.73|4.33|5.81|4.41|5.69|4.29|0
1647485100000|2022-03-17 02:45:00|5.74|4.34|5.75|4.35|5.77|4.37|5.69|4.29|0
1647485400000|2022-03-17 02:50:00|5.76|4.36|5.86|4.46|5.92|4.52|5.76|4.36|0
1647485700000|2022-03-17 02:55:00|5.87|4.47|5.79|4.39|5.87|4.47|5.73|4.33|0
1647486000000|2022-03-17 03:00:00|5.77|4.37|5.71|4.31|5.77|4.37|5.69|4.29|0
1647486300000|2022-03-17 03:05:00|5.72|4.32|5.66|4.26|5.74|4.34|5.66|4.26|0
1647486600000|2022-03-17 03:10:00|5.68|4.28|5.67|4.27|5.69|4.29|5.6|4.2|0
1647486900000|2022-03-17 03:15:00|5.68|4.28|5.55|4.15|5.71|4.31|5.54|4.14|0
1647487200000|2022-03-17 03:20:00|5.54|4.14|5.65|4.25|5.66|4.26|5.53|4.13|0
1647487500000|2022-03-17 03:25:00|5.66|4.26|5.74|4.34|5.74|4.34|5.61|4.21|0
1647487800000|2022-03-17 03:30:00|5.75|4.35|5.74|4.34|5.76|4.36|5.69|4.29|0
1647488100000|2022-03-17 03:35:00|5.75|4.35|5.84|4.44|5.85|4.45|5.73|4.33|0
1647488400000|2022-03-17 03:40:00|5.83|4.43|5.72|4.32|5.83|4.43|5.71|4.31|0
1647488700000|2022-03-17 03:45:00|5.71|4.31|5.66|4.26|5.73|4.33|5.63|4.23|0
1647489000000|2022-03-17 03:50:00|5.65|4.25|5.66|4.26|5.68|4.28|5.61|4.21|0
1647489300000|2022-03-17 03:55:00|5.65|4.25|5.72|4.32|5.73|4.33|5.62|4.22|0
1647489600000|2022-03-17 04:00:00|5.73|4.33|5.98|4.58|6.07|4.67|5.68|4.28|0
1647489900000|2022-03-17 04:05:00|5.99|4.59|6.03|4.63|6.04|4.64|5.97|4.57|0
1647490200000|2022-03-17 04:10:00|6.06|4.66|6.06|4.66|6.08|4.68|6.04|4.64|0
1647490500000|2022-03-17 04:15:00|6.05|4.65|6.1|4.7|6.1|4.7|6.05|4.65|0
1647490800000|2022-03-17 04:20:00|6.09|4.69|6.05|4.65|6.14|4.74|6|4.6|0
1647491100000|2022-03-17 04:25:00|6.04|4.64|6.03|4.63|6.04|4.64|5.98|4.58|0
1647491400000|2022-03-17 04:30:00|6.04|4.64|6.24|4.84|6.31|4.91|6.02|4.62|0
1647491700000|2022-03-17 04:35:00|6.25|4.85|6.16|4.76|6.27|4.87|6.16|4.76|0
1647492000000|2022-03-17 04:40:00|6.17|4.77|6.25|4.85|6.27|4.87|6.16|4.76|0
1647492300000|2022-03-17 04:45:00|6.26|4.86|6.21|4.81|6.26|4.86|6.21|4.81|0
1647492600000|2022-03-17 04:50:00|6.2|4.8|6.3|4.9|6.32|4.92|6.2|4.8|0
1647492900000|2022-03-17 04:55:00|6.31|4.91|6.26|4.86|6.33|4.93|6.26|4.86|0
1647493200000|2022-03-17 05:00:00|6.27|4.87|6.19|4.79|6.3|4.9|6.14|4.74|0
1647493500000|2022-03-17 05:05:00|6.18|4.78|6.16|4.76|6.21|4.81|6.12|4.72|0
1647493800000|2022-03-17 05:10:00|6.17|4.77|6.38|4.98|6.4|5|6.14|4.74|0
1647494100000|2022-03-17 05:15:00|6.37|4.97|6.39|4.99|6.4|5|6.26|4.86|0
1647494400000|2022-03-17 05:20:00|6.4|5|6.62|5.22|6.75|5.35|6.29|4.89|0
1647494700000|2022-03-17 05:25:00|6.61|5.21|6.55|5.15|6.61|5.21|6.52|5.12|0
1647495000000|2022-03-17 05:30:00|6.54|5.14|6.57|5.17|6.63|5.23|6.52|5.12|0
1647495300000|2022-03-17 05:35:00|6.56|5.16|6.6|5.2|6.61|5.21|6.49|5.09|0
1647495600000|2022-03-17 05:40:00|6.59|5.19|6.67|5.27|6.7|5.3|6.52|5.12|0
1647495900000|2022-03-17 05:45:00|6.66|5.26|6.62|5.22|6.68|5.28|6.59|5.19|0
1647496200000|2022-03-17 05:50:00|6.63|5.23|6.6|5.2|6.68|5.28|6.59|5.19|0
1647496500000|2022-03-17 05:55:00|6.59|5.19|6.59|5.19|6.64|5.24|6.53|5.13|0
1647496800000|2022-03-17 06:00:00|6.6|5.2|6.6|5.2|6.75|5.35|6.54|5.14|0
1647497100000|2022-03-17 06:05:00|6.59|5.19|6.71|5.31|6.71|5.31|6.59|5.19|0
1647497400000|2022-03-17 06:10:00|6.69|5.29|6.63|5.23|6.74|5.34|6.59|5.19|0
1647497700000|2022-03-17 06:15:00|6.61|5.21|6.66|5.26|6.67|5.27|6.58|5.18|0
1647498000000|2022-03-17 06:20:00|6.65|5.25|6.83|5.43|6.83|5.43|6.63|5.23|0
1647498300000|2022-03-17 06:25:00|6.81|5.41|6.78|5.38|6.84|5.44|6.73|5.33|0
1647498600000|2022-03-17 06:30:00|6.79|5.39|6.8|5.4|6.83|5.43|6.68|5.28|0
1647498900000|2022-03-17 06:35:00|6.79|5.39|6.84|5.44|6.87|5.47|6.79|5.39|0
1647499200000|2022-03-17 06:40:00|6.85|5.45|6.93|5.53|7.02|5.62|6.85|5.45|0
1647499500000|2022-03-17 06:45:00|6.94|5.54|6.98|5.58|6.98|5.58|6.89|5.49|0
1647499800000|2022-03-17 06:50:00|6.97|5.57|6.98|5.58|7.05|5.65|6.95|5.55|0
1647500100000|2022-03-17 06:55:00|6.99|5.59|7.1|5.7|7.19|5.79|6.97|5.57|0
1647500400000|2022-03-17 07:00:00|7.12|5.72|7.14|5.74|7.15|5.75|6.94|5.54|0
1647500700000|2022-03-17 07:05:00|7.17|5.77|6.72|5.32|7.32|5.92|6.65|5.25|0
1647501000000|2022-03-17 07:10:00|6.69|5.29|6.53|5.13|6.69|5.29|6.52|5.12|0
1647501300000|2022-03-17 07:15:00|6.54|5.14|6.26|4.86|6.56|5.16|6.26|4.86|0
1647501600000|2022-03-17 07:20:00|6.23|4.83|6.24|4.84|6.29|4.89|6.19|4.79|0
1647501900000|2022-03-17 07:25:00|6.25|4.85|6.16|4.76|6.26|4.86|6.15|4.75|0
1647502200000|2022-03-17 07:30:00|6.15|4.75|5.97|4.57|6.21|4.81|5.96|4.56|0
1647502500000|2022-03-17 07:35:00|5.96|4.56|6.02|4.62|6.02|4.62|5.86|4.46|0
1647502800000|2022-03-17 07:40:00|6.01|4.61|5.92|4.52|6.03|4.63|5.83|4.43|0
1647503100000|2022-03-17 07:45:00|5.93|4.53|6.14|4.74|6.14|4.74|5.88|4.48|0
1647503400000|2022-03-17 07:50:00|6.12|4.72|6.31|4.91|6.36|4.96|6.11|4.71|0
1647503700000|2022-03-17 07:55:00|6.33|4.93|6.34|4.94|6.4|5|6.23|4.83|0
1647504000000|2022-03-17 08:00:00|6.38|4.98|6.18|4.78|6.43|5.03|5.82|4.42|0
1647504300000|2022-03-17 08:05:00|6.17|4.77|5.94|4.54|6.2|4.8|5.83|4.43|0
1647504600000|2022-03-17 08:10:00|5.96|4.56|5.92|4.52|5.98|4.58|5.86|4.46|0
1647504900000|2022-03-17 08:15:00|5.93|4.53|6.01|4.61|6.03|4.63|5.88|4.48|0
1647505200000|2022-03-17 08:20:00|6.04|4.64|5.97|4.57|6.05|4.65|5.88|4.48|0
1647505500000|2022-03-17 08:25:00|5.98|4.58|6.04|4.64|6.17|4.77|5.98|4.58|0
1647505800000|2022-03-17 08:30:00|6.05|4.65|5.93|4.53|6.14|4.74|5.93|4.53|0
1647506100000|2022-03-17 08:35:00|6.03|4.63|5.87|4.47|6.03|4.63|5.84|4.44|0
1647506400000|2022-03-17 08:40:00|5.86|4.46|6.44|5.04|6.52|5.12|5.86|4.46|0
1647506700000|2022-03-17 08:45:00|6.45|5.05|6.45|5.05|6.61|5.21|6.45|5.05|0
1647507000000|2022-03-17 08:50:00|6.43|5.03|6.31|4.91|6.5|5.1|6.28|4.88|0
1647507300000|2022-03-17 08:55:00|6.3|4.9|6.35|4.95|6.41|5.01|6.18|4.78|0
1647507600000|2022-03-17 09:00:00|6.36|4.96|6.37|4.97|6.46|5.06|6.36|4.96|0
1647507900000|2022-03-17 09:05:00|6.36|4.96|6.29|4.89|6.37|4.97|6.23|4.83|0
1647508200000|2022-03-17 09:10:00|6.3|4.9|6.23|4.83|6.33|4.93|6.13|4.73|0
1647508500000|2022-03-17 09:15:00|6.24|4.84|6.17|4.77|6.33|4.93|6.15|4.75|0
1647508800000|2022-03-17 09:20:00|6.15|4.75|6.25|4.85|6.28|4.88|6.09|4.69|0
1647509100000|2022-03-17 09:25:00|6.24|4.84|6.33|4.93|6.37|4.97|6.22|4.82|0
1647509400000|2022-03-17 09:30:00|6.34|4.94|6.16|4.76|6.34|4.94|6.16|4.76|0
1647509700000|2022-03-17 09:35:00|6.15|4.75|6.06|4.66|6.15|4.75|5.99|4.59|0
1647510000000|2022-03-17 09:40:00|6.07|4.67|6.05|4.65|6.13|4.73|6.01|4.61|0
1647510300000|2022-03-17 09:45:00|6.07|4.67|6.04|4.64|6.11|4.71|6.02|4.62|0
1647510600000|2022-03-17 09:50:00|6.05|4.65|6.11|4.71|6.15|4.75|6|4.6|0
1647510900000|2022-03-17 09:55:00|6.12|4.72|6.22|4.82|6.24|4.84|6.12|4.72|0
1647511200000|2022-03-17 10:00:00|6.2|4.8|6.14|4.74|6.21|4.81|5.55|4.15|0
1647511500000|2022-03-17 10:05:00|6.15|4.75|5.96|4.56|6.15|4.75|5.87|4.47|0
1647511800000|2022-03-17 10:10:00|5.94|4.54|6.08|4.68|6.15|4.75|5.89|4.49|0
1647512100000|2022-03-17 10:15:00|6.09|4.69|6.24|4.84|6.28|4.88|6|4.6|0
1647512400000|2022-03-17 10:20:00|6.23|4.83|6.36|4.96|6.41|5.01|6.17|4.77|0
1647512700000|2022-03-17 10:25:00|6.39|4.99|6.34|4.94|6.4|5|6.24|4.84|0
1647513000000|2022-03-17 10:30:00|6.33|4.93|6.47|5.07|6.51|5.11|6.31|4.91|0
1647513300000|2022-03-17 10:35:00|6.46|5.06|6.43|5.03|6.47|5.07|6.27|4.87|0
1647513600000|2022-03-17 10:40:00|6.41|5.01|6.45|5.05|6.46|5.06|6.32|4.92|0
1647513900000|2022-03-17 10:45:00|6.43|5.03|6.51|5.11|6.51|5.11|6.36|4.96|0
1647514200000|2022-03-17 10:50:00|6.53|5.13|6.48|5.08|6.53|5.13|6.4|5|0
1647514500000|2022-03-17 10:55:00|6.47|5.07|6.65|5.25|6.66|5.26|6.43|5.03|0
1647514800000|2022-03-17 11:00:00|6.66|5.26|6.76|5.36|6.77|5.37|6.56|5.16|0
1647515100000|2022-03-17 11:05:00|6.77|5.37|6.77|5.37|6.84|5.44|6.7|5.3|0
1647515400000|2022-03-17 11:10:00|6.78|5.38|6.72|5.32|6.78|5.38|6.68|5.28|0
1647515700000|2022-03-17 11:15:00|6.73|5.33|6.22|4.82|6.78|5.38|6.11|4.71|0
1647516000000|2022-03-17 11:20:00|6.23|4.83|6.15|4.75|6.25|4.85|6.09|4.69|0
1647516300000|2022-03-17 11:25:00|6.16|4.76|6.1|4.7|6.17|4.77|6.02|4.62|0
1647516600000|2022-03-17 11:30:00|6.08|4.68|6.1|4.7|6.18|4.78|6.06|4.66|0
1647516900000|2022-03-17 11:35:00|6.09|4.69|5.95|4.55|6.13|4.73|5.95|4.55|0
1647517200000|2022-03-17 11:40:00|5.96|4.56|5.92|4.52|6.01|4.61|5.88|4.48|0
1647517500000|2022-03-17 11:45:00|5.91|4.51|5.95|4.55|6.03|4.63|5.89|4.49|0
1647517800000|2022-03-17 11:50:00|5.96|4.56|6.06|4.66|6.08|4.68|5.93|4.53|0
1647518100000|2022-03-17 11:55:00|6.05|4.65|6.11|4.71|6.2|4.8|6.03|4.63|0
1647518400000|2022-03-17 12:00:00|6.09|4.69|6.28|4.88|6.4|5|6|4.6|0
1647518700000|2022-03-17 12:05:00|6.25|4.85|6.25|4.85|6.41|5.01|6.2|4.8|0
1647519000000|2022-03-17 12:10:00|6.23|4.83|6.14|4.74|6.23|4.83|6.1|4.7|0
1647519300000|2022-03-17 12:15:00|6.13|4.73|6.02|4.62|6.16|4.76|5.99|4.59|0
1647519600000|2022-03-17 12:20:00|6|4.6|5.94|4.54|6.02|4.62|5.93|4.53|0
1647519900000|2022-03-17 12:25:00|5.95|4.55|5.97|4.57|6.02|4.62|5.94|4.54|0
1647520200000|2022-03-17 12:30:00|5.99|4.59|5.97|4.57|6.13|4.73|5.94|4.54|0
1647520500000|2022-03-17 12:35:00|6.01|4.61|5.98|4.58|6.05|4.65|5.98|4.58|0
1647520800000|2022-03-17 12:40:00|5.99|4.59|5.81|4.41|6.04|4.64|5.78|4.38|0
1647521100000|2022-03-17 12:45:00|5.82|4.42|5.93|4.53|5.97|4.57|5.82|4.42|0
1647521400000|2022-03-17 12:50:00|5.91|4.51|5.84|4.44|5.92|4.52|5.75|4.35|0
1647521700000|2022-03-17 12:55:00|5.83|4.43|5.88|4.48|5.89|4.49|5.68|4.28|0
1647522000000|2022-03-17 13:00:00|5.89|4.49|5.78|4.38|5.9|4.5|5.78|4.38|0
1647522300000|2022-03-17 13:05:00|5.77|4.37|5.84|4.44|5.87|4.47|5.77|4.37|0
1647522600000|2022-03-17 13:10:00|5.83|4.43|5.86|4.46|5.87|4.47|5.77|4.37|0
1647522900000|2022-03-17 13:15:00|5.85|4.45|5.84|4.44|5.91|4.51|5.83|4.43|0
1647523200000|2022-03-17 13:20:00|5.85|4.45|5.88|4.48|5.89|4.49|5.83|4.43|0
1647523500000|2022-03-17 13:25:00|5.89|4.49|5.81|4.41|5.91|4.51|5.81|4.41|0
1647523800000|2022-03-17 13:30:00|5.87|4.47|6.03|4.63|6.09|4.69|5.7|4.3|0
1647524100000|2022-03-17 13:35:00|6.05|4.65|6.12|4.72|6.13|4.73|5.73|4.33|0
1647524400000|2022-03-17 13:40:00|6.14|4.74|6.17|4.77|6.19|4.79|5.98|4.58|0
1647524700000|2022-03-17 13:45:00|6.19|4.79|6.31|4.91|6.64|5.24|6.17|4.77|0
1647525000000|2022-03-17 13:50:00|6.27|4.87|6.34|4.94|6.53|5.13|6.25|4.85|0
1647525300000|2022-03-17 13:55:00|6.39|4.99|6.94|5.54|6.94|5.54|6.33|4.93|0
1647525600000|2022-03-17 14:00:00|6.91|5.51|7.03|5.63|7.06|5.66|6.79|5.39|0
1647525900000|2022-03-17 14:05:00|7.05|5.65|6.32|4.92|7.23|5.83|6.15|4.75|0
1647526200000|2022-03-17 14:10:00|6.29|4.89|6.06|4.66|6.33|4.93|6.02|4.62|0
1647526500000|2022-03-17 14:15:00|6.09|4.69|6.01|4.61|6.16|4.76|5.96|4.56|0
1647526800000|2022-03-17 14:20:00|5.99|4.59|6.22|4.82|6.25|4.85|5.98|4.58|0
1647527100000|2022-03-17 14:25:00|6.21|4.81|6.13|4.73|6.25|4.85|6.1|4.7|0
1647527400000|2022-03-17 14:30:00|6.16|4.76|5.95|4.55|6.19|4.79|5.79|4.39|0
1647527700000|2022-03-17 14:35:00|5.97|4.57|6.37|4.97|6.37|4.97|5.65|4.25|0
1647528000000|2022-03-17 14:40:00|6.41|5.01|6.21|4.81|6.43|5.03|6.09|4.69|0
1647528300000|2022-03-17 14:45:00|6.2|4.8|5.95|4.55|6.3|4.9|5.73|4.33|0
1647528600000|2022-03-17 14:50:00|5.98|4.58|5.69|4.29|6|4.6|5.64|4.24|0
1647528900000|2022-03-17 14:55:00|5.7|4.3|5.92|4.52|5.97|4.57|5.7|4.3|0
1647529200000|2022-03-17 15:00:00|5.91|4.51|5.85|4.45|6|4.6|5.76|4.36|0
1647529500000|2022-03-17 15:05:00|5.84|4.44|6.35|4.95|6.4|5|5.8|4.4|0
1647529800000|2022-03-17 15:10:00|6.32|4.92|6.34|4.94|6.54|5.14|6.15|4.75|0
1647530100000|2022-03-17 15:15:00|6.43|5.03|6.64|5.24|6.66|5.26|6.38|4.98|0
1647530400000|2022-03-17 15:20:00|6.59|5.19|6.84|5.44|6.84|5.44|6.55|5.15|0
1647530700000|2022-03-17 15:25:00|6.83|5.43|6.73|5.33|6.86|5.46|6.64|5.24|0
1647531000000|2022-03-17 15:30:00|6.72|5.32|6.84|5.44|6.92|5.52|6.61|5.21|0
1647531300000|2022-03-17 15:35:00|6.86|5.46|7|5.6|7.02|5.62|6.75|5.35|0
1647531600000|2022-03-17 15:40:00|7.03|5.63|6.64|5.24|7.12|5.72|6.61|5.21|0
1647531900000|2022-03-17 15:45:00|6.65|5.25|6.08|4.68|6.65|5.25|6.07|4.67|0
1647532200000|2022-03-17 15:50:00|6.06|4.66|6.44|5.04|6.48|5.08|6.03|4.63|0
1647532500000|2022-03-17 15:55:00|6.45|5.05|6.44|5.04|6.57|5.17|6.39|4.99|0
1647532800000|2022-03-17 16:00:00|6.48|5.08|6.46|5.06|6.49|5.09|6.3|4.9|0
1647533100000|2022-03-17 16:05:00|6.45|5.05|6.62|5.22|6.66|5.26|6.45|5.05|0
1647533400000|2022-03-17 16:10:00|6.63|5.23|6.57|5.17|6.64|5.24|6.48|5.08|0
1647533700000|2022-03-17 16:15:00|6.58|5.18|6.65|5.25|6.65|5.25|6.4|5|0
1647534000000|2022-03-17 16:20:00|6.64|5.24|7.01|5.61|7.06|5.66|6.64|5.24|0
1647534300000|2022-03-17 16:25:00|7.02|5.62|7.07|5.67|7.08|5.68|6.94|5.54|0
1647534600000|2022-03-17 16:30:00|7.04|5.64|7.06|5.66|7.14|5.74|6.94|5.54|0
1647534900000|2022-03-17 16:35:00|7.04|5.64|7.1|5.7|7.1|5.7|7.02|5.62|0
1647535200000|2022-03-17 16:40:00|7.09|5.69|7.05|5.65|7.09|5.69|6.92|5.52|0
1647535500000|2022-03-17 16:45:00|7.08|5.68|6.36|4.96|7.09|5.69|6.31|4.91|0
1647535800000|2022-03-17 16:50:00|6.38|4.98|6.48|5.08|6.51|5.11|6.37|4.97|0
1647536100000|2022-03-17 16:55:00|6.47|5.07|6.54|5.14|6.6|5.2|6.43|5.03|0
1647536400000|2022-03-17 17:00:00|6.5|5.1|6.51|5.11|6.55|5.15|6.34|4.94|0
1647536700000|2022-03-17 17:05:00|6.53|5.13|6.43|5.03|6.58|5.18|6.41|5.01|0
1647537000000|2022-03-17 17:10:00|6.42|5.02|6.29|4.89|6.52|5.12|6.25|4.85|0
1647537300000|2022-03-17 17:15:00|6.31|4.91|6.47|5.07|6.48|5.08|6.22|4.82|0
1647537600000|2022-03-17 17:20:00|6.48|5.08|6.64|5.24|6.66|5.26|6.44|5.04|0
1647537900000|2022-03-17 17:25:00|6.65|5.25|6.95|5.55|6.97|5.57|6.62|5.22|0
1647538200000|2022-03-17 17:30:00|6.97|5.57|6.96|5.56|7.01|5.61|6.9|5.5|0
1647538500000|2022-03-17 17:35:00|6.95|5.55|6.98|5.58|7|5.6|6.9|5.5|0
1647538800000|2022-03-17 17:40:00|6.96|5.56|7.24|5.84|7.31|5.91|6.96|5.56|0
1647539100000|2022-03-17 17:45:00|7.26|5.86|6.43|5.03|7.64|6.24|6.34|4.94|0
1647539400000|2022-03-17 17:50:00|6.44|5.04|6.5|5.1|6.6|5.2|6.41|5.01|0
1647539700000|2022-03-17 17:55:00|6.52|5.12|6.85|5.45|6.93|5.53|6.48|5.08|0
1647540000000|2022-03-17 18:00:00|6.84|5.44|6.76|5.36|6.86|5.46|6.64|5.24|0
1647540300000|2022-03-17 18:05:00|6.77|5.37|6.83|5.43|6.95|5.55|6.73|5.33|0
1647540600000|2022-03-17 18:10:00|6.81|5.41|6.63|5.23|6.85|5.45|6.54|5.14|0
1647540900000|2022-03-17 18:15:00|6.64|5.24|6.63|5.23|6.69|5.29|6.61|5.21|0
1647541200000|2022-03-17 18:20:00|6.64|5.24|6.5|5.1|6.71|5.31|6.49|5.09|0
1647541500000|2022-03-17 18:25:00|6.48|5.08|6.31|4.91|6.6|5.2|6.31|4.91|0
1647541800000|2022-03-17 18:30:00|6.33|4.93|6.61|5.21|6.63|5.23|6.33|4.93|0
1647542100000|2022-03-17 18:35:00|6.57|5.17|6.53|5.13|6.66|5.26|6.47|5.07|0
1647542400000|2022-03-17 18:40:00|6.52|5.12|6.66|5.26|6.67|5.27|6.44|5.04|0
1647542700000|2022-03-17 18:45:00|6.65|5.25|6.79|5.39|6.79|5.39|6.56|5.16|0
1647543000000|2022-03-17 18:50:00|6.8|5.4|6.68|5.28|6.82|5.42|6.65|5.25|0
1647543300000|2022-03-17 18:55:00|6.69|5.29|6.8|5.4|6.88|5.48|6.57|5.17|0
1647543600000|2022-03-17 19:00:00|6.79|5.39|6.98|5.58|6.98|5.58|6.73|5.33|0
1647543900000|2022-03-17 19:05:00|6.96|5.56|6.66|5.26|6.98|5.58|6.61|5.21|0
1647544200000|2022-03-17 19:10:00|6.67|5.27|6.41|5.01|6.69|5.29|6.23|4.83|0
1647544500000|2022-03-17 19:15:00|6.42|5.02|6.62|5.22|6.66|5.26|6.33|4.93|0
1647544800000|2022-03-17 19:20:00|6.64|5.24|6.43|5.03|6.65|5.25|6.4|5|0
1647545100000|2022-03-17 19:25:00|6.46|5.06|6.7|5.3|6.72|5.32|6.46|5.06|0
1647545400000|2022-03-17 19:30:00|6.72|5.32|6.67|5.27|6.75|5.35|6.57|5.17|0
1647545700000|2022-03-17 19:35:00|6.66|5.26|6.73|5.33|6.79|5.39|6.63|5.23|0
1647546000000|2022-03-17 19:40:00|6.76|5.36|7.2|5.8|7.22|5.82|6.76|5.36|0
1647546300000|2022-03-17 19:45:00|7.13|5.73|7.25|5.85|7.34|5.94|7.12|5.72|0
1647546600000|2022-03-17 19:50:00|7.12|5.72|7.13|5.73|7.21|5.81|6.92|5.52|0
1647546900000|2022-03-17 19:55:00|7.14|5.74|7.47|6.07|7.51|6.11|7.04|5.64|0
1647547200000|2022-03-17 20:00:00|7.65|6.25|7.45|6.05|7.7|6.3|7.45|6.05|0
1647547500000|2022-03-17 20:05:00|7.46|6.06|7.21|5.81|7.46|6.06|7.19|5.79|0
1647547800000|2022-03-17 20:10:00|7.23|5.83|7.18|5.78|7.26|5.86|7.12|5.72|0
1647548100000|2022-03-17 20:15:00|7.15|5.75|7.19|5.79|7.22|5.82|7.13|5.73|0
1647548400000|2022-03-17 20:20:00|7.2|5.8|7.19|5.79|7.2|5.8|7.14|5.74|0
1647548700000|2022-03-17 20:25:00|7.2|5.8|6.91|5.51|7.2|5.8|6.59|5.19|0
1647549000000|2022-03-17 20:30:00|6.94|5.54|6.82|5.42|6.96|5.56|6.79|5.39|0
1647549300000|2022-03-17 20:35:00|6.83|5.43|6.62|5.22|6.88|5.48|6.59|5.19|0
1647549600000|2022-03-17 20:40:00|6.64|5.24|6.59|5.19|6.7|5.3|6.5|5.1|0
1647549900000|2022-03-17 20:45:00|6.66|5.26|6.64|5.24|6.77|5.37|6.63|5.23|0
1647550200000|2022-03-17 20:50:00|6.63|5.23|6.66|5.26|6.68|5.28|6.55|5.15|0
1647550500000|2022-03-17 20:55:00|6.67|5.27|6.65|5.25|6.67|5.27|6.59|5.19|0
1647550800000|2022-03-17 21:00:00|6.68|5.28|6.67|5.27|6.68|5.28|6.65|5.25|0
1647551100000|2022-03-17 21:05:00|6.68|5.28|6.71|5.31|6.72|5.32|6.68|5.28|0
1647551400000|2022-03-17 21:10:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1647551700000|2022-03-17 21:15:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1647552000000|2022-03-17 21:20:00|6.71|5.31|6.69|5.29|6.71|5.31|6.67|5.27|0
1647552300000|2022-03-17 21:25:00|6.68|5.28|6.68|5.28|6.7|5.3|6.67|5.27|0
1647552600000|2022-03-17 21:30:00|6.69|5.29|6.69|5.29|6.71|5.31|6.68|5.28|0
1647552900000|2022-03-17 21:35:00|6.72|5.32|6.72|5.32|6.73|5.33|6.69|5.29|0
1647553200000|2022-03-17 21:40:00|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1647553500000|2022-03-17 21:45:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1647553800000|2022-03-17 21:50:00|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1647554100000|2022-03-17 21:55:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1647554400000|2022-03-17 22:00:00|6.74|5.34|6.78|5.38|6.89|5.49|6.65|5.25|0
1647554700000|2022-03-17 22:05:00|6.79|5.39|6.7|5.3|6.79|5.39|6.58|5.18|0
1647555000000|2022-03-17 22:10:00|6.69|5.29|6.53|5.13|6.79|5.39|6.52|5.12|0
1647555300000|2022-03-17 22:15:00|6.52|5.12|6.44|5.04|6.59|5.19|6.42|5.02|0
1647555600000|2022-03-17 22:20:00|6.45|5.05|6.52|5.12|6.53|5.13|6.4|5|0
1647555900000|2022-03-17 22:25:00|6.53|5.13|6.52|5.12|6.53|5.13|6.5|5.1|0
1647556200000|2022-03-17 22:30:00|6.51|5.11|6.49|5.09|6.53|5.13|6.49|5.09|0
1647556500000|2022-03-17 22:35:00|6.5|5.1|6.49|5.09|6.56|5.16|6.49|5.09|0
1647556800000|2022-03-17 22:40:00|6.5|5.1|6.46|5.06|6.54|5.14|6.42|5.02|0
1647557100000|2022-03-17 22:45:00|6.45|5.05|6.44|5.04|6.47|5.07|6.39|4.99|0
1647557400000|2022-03-17 22:50:00|6.45|5.05|6.49|5.09|6.49|5.09|6.38|4.98|0
1647557700000|2022-03-17 22:55:00|6.48|5.08|6.42|5.02|6.5|5.1|6.31|4.91|0
1647558000000|2022-03-17 23:00:00|6.41|5.01|6.38|4.98|6.46|5.06|6.33|4.93|0
1647558300000|2022-03-17 23:05:00|6.39|4.99|6.4|5|6.44|5.04|6.36|4.96|0
1647558600000|2022-03-17 23:10:00|6.39|4.99|6.43|5.03|6.46|5.06|6.39|4.99|0
1647558900000|2022-03-17 23:15:00|6.44|5.04|6.47|5.07|6.51|5.11|6.41|5.01|0
1647559200000|2022-03-17 23:20:00|6.48|5.08|6.46|5.06|6.5|5.1|6.44|5.04|0
1647559500000|2022-03-17 23:25:00|6.47|5.07|6.47|5.07|6.5|5.1|6.38|4.98|0
1647559800000|2022-03-17 23:30:00|6.48|5.08|6.46|5.06|6.54|5.14|6.42|5.02|0
1647560100000|2022-03-17 23:35:00|6.45|5.05|6.5|5.1|6.51|5.11|6.44|5.04|0
1647560400000|2022-03-17 23:40:00|6.51|5.11|6.48|5.08|6.52|5.12|6.45|5.05|0
1647560700000|2022-03-17 23:45:00|6.46|5.06|6.5|5.1|6.51|5.11|6.44|5.04|0
1647561000000|2022-03-17 23:50:00|6.51|5.11|6.51|5.11|6.53|5.13|6.46|5.06|0
1647561300000|2022-03-17 23:55:00|6.49|5.09|6.43|5.03|6.52|5.12|6.42|5.02|0
1647561600000|2022-03-18 00:00:00|6.45|5.05|6.48|5.08|6.53|5.13|6.36|4.96|0
1647561900000|2022-03-18 00:05:00|6.5|5.1|6.72|5.32|6.73|5.33|6.48|5.08|0
1647562200000|2022-03-18 00:10:00|6.74|5.34|6.66|5.26|6.79|5.39|6.63|5.23|0
1647562500000|2022-03-18 00:15:00|6.67|5.27|6.55|5.15|6.68|5.28|6.48|5.08|0
1647562800000|2022-03-18 00:20:00|6.54|5.14|6.64|5.24|6.64|5.24|6.48|5.08|0
1647563100000|2022-03-18 00:25:00|6.62|5.22|6.48|5.08|6.64|5.24|6.47|5.07|0
1647563400000|2022-03-18 00:30:00|6.49|5.09|6.57|5.17|6.58|5.18|6.44|5.04|0
1647563700000|2022-03-18 00:35:00|6.56|5.16|6.4|5|6.59|5.19|6.4|5|0
1647564000000|2022-03-18 00:40:00|6.41|5.01|6.25|4.85|6.45|5.05|6.22|4.82|0
1647564300000|2022-03-18 00:45:00|6.24|4.84|6.22|4.82|6.28|4.88|6.16|4.76|0
1647564600000|2022-03-18 00:50:00|6.21|4.81|6.16|4.76|6.21|4.81|6.15|4.75|0
1647564900000|2022-03-18 00:55:00|6.17|4.77|6.2|4.8|6.22|4.82|6.11|4.71|0
1647565200000|2022-03-18 01:00:00|6.22|4.82|6.12|4.72|6.22|4.82|6.11|4.71|0
1647565500000|2022-03-18 01:05:00|6.11|4.71|6.12|4.72|6.18|4.78|6.01|4.61|0
1647565800000|2022-03-18 01:10:00|6.11|4.71|6.18|4.78|6.19|4.79|6.06|4.66|0
1647566100000|2022-03-18 01:15:00|6.16|4.76|6.15|4.75|6.2|4.8|6.12|4.72|0
1647566400000|2022-03-18 01:20:00|6.16|4.76|6.19|4.79|6.19|4.79|6.14|4.74|0
1647566700000|2022-03-18 01:25:00|6.18|4.78|6.13|4.73|6.22|4.82|6.08|4.68|0
1647567000000|2022-03-18 01:30:00|6.15|4.75|6.17|4.77|6.2|4.8|6.11|4.71|0
1647567300000|2022-03-18 01:35:00|6.16|4.76|6.15|4.75|6.18|4.78|6.07|4.67|0
1647567600000|2022-03-18 01:40:00|6.14|4.74|6.11|4.71|6.19|4.79|6.08|4.68|0
1647567900000|2022-03-18 01:45:00|6.13|4.73|6.27|4.87|6.28|4.88|6.12|4.72|0
1647568200000|2022-03-18 01:50:00|6.26|4.86|6.22|4.82|6.28|4.88|6.21|4.81|0
1647568500000|2022-03-18 01:55:00|6.23|4.83|6.25|4.85|6.28|4.88|6.21|4.81|0
1647568800000|2022-03-18 02:00:00|6.26|4.86|6.19|4.79|6.3|4.9|6.19|4.79|0
1647569100000|2022-03-18 02:05:00|6.18|4.78|6.13|4.73|6.18|4.78|6.08|4.68|0
1647569400000|2022-03-18 02:10:00|6.12|4.72|6.11|4.71|6.14|4.74|6.06|4.66|0
1647569700000|2022-03-18 02:15:00|6.1|4.7|6.12|4.72|6.16|4.76|6.06|4.66|0
1647570000000|2022-03-18 02:20:00|6.13|4.73|6.44|5.04|6.52|5.12|6.07|4.67|0
1647570300000|2022-03-18 02:25:00|6.45|5.05|6.5|5.1|6.54|5.14|6.45|5.05|0
1647570600000|2022-03-18 02:30:00|6.51|5.11|6.52|5.12|6.53|5.13|6.47|5.07|0
1647570900000|2022-03-18 02:35:00|6.53|5.13|6.45|5.05|6.54|5.14|6.44|5.04|0
1647571200000|2022-03-18 02:40:00|6.44|5.04|6.47|5.07|6.51|5.11|6.44|5.04|0
1647571500000|2022-03-18 02:45:00|6.48|5.08|6.47|5.07|6.53|5.13|6.45|5.05|0
1647571800000|2022-03-18 02:50:00|6.46|5.06|6.44|5.04|6.49|5.09|6.43|5.03|0
1647572100000|2022-03-18 02:55:00|6.43|5.03|6.5|5.1|6.5|5.1|6.43|5.03|0
1647572400000|2022-03-18 03:00:00|6.49|5.09|6.47|5.07|6.53|5.13|6.47|5.07|0
1647572700000|2022-03-18 03:05:00|6.48|5.08|6.46|5.06|6.48|5.08|6.44|5.04|0
1647573000000|2022-03-18 03:10:00|6.45|5.05|6.45|5.05|6.46|5.06|6.35|4.95|0
1647573300000|2022-03-18 03:15:00|6.43|5.03|6.38|4.98|6.48|5.08|6.38|4.98|0
1647573600000|2022-03-18 03:20:00|6.37|4.97|6.36|4.96|6.44|5.04|6.31|4.91|0
1647573900000|2022-03-18 03:25:00|6.35|4.95|6.36|4.96|6.39|4.99|6.34|4.94|0
1647574200000|2022-03-18 03:30:00|6.37|4.97|6.41|5.01|6.43|5.03|6.35|4.95|0
1647574500000|2022-03-18 03:35:00|6.4|5|6.36|4.96|6.44|5.04|6.36|4.96|0
1647574800000|2022-03-18 03:40:00|6.37|4.97|6.4|5|6.42|5.02|6.37|4.97|0
1647575100000|2022-03-18 03:45:00|6.42|5.02|6.44|5.04|6.47|5.07|6.4|5|0
1647575400000|2022-03-18 03:50:00|6.46|5.06|6.41|5.01|6.46|5.06|6.39|4.99|0
1647575700000|2022-03-18 03:55:00|6.4|5|6.5|5.1|6.53|5.13|6.39|4.99|0
1647576000000|2022-03-18 04:00:00|6.49|5.09|6.5|5.1|6.54|5.14|6.47|5.07|0
1647576300000|2022-03-18 04:05:00|6.51|5.11|6.54|5.14|6.59|5.19|6.51|5.11|0
1647576600000|2022-03-18 04:10:00|6.56|5.16|6.53|5.13|6.56|5.16|6.51|5.11|0
1647576900000|2022-03-18 04:15:00|6.54|5.14|6.49|5.09|6.58|5.18|6.49|5.09|0
1647577200000|2022-03-18 04:20:00|6.48|5.08|6.56|5.16|6.57|5.17|6.44|5.04|0
1647577500000|2022-03-18 04:25:00|6.55|5.15|6.52|5.12|6.56|5.16|6.5|5.1|0
1647577800000|2022-03-18 04:30:00|6.53|5.13|6.55|5.15|6.61|5.21|6.53|5.13|0
1647578100000|2022-03-18 04:35:00|6.54|5.14|6.57|5.17|6.58|5.18|6.54|5.14|0
1647578400000|2022-03-18 04:40:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1647578700000|2022-03-18 04:45:00|6.58|5.18|6.52|5.12|6.58|5.18|6.52|5.12|0
1647579000000|2022-03-18 04:50:00|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1647579300000|2022-03-18 04:55:00|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1647579600000|2022-03-18 05:00:00|6.52|5.12|6.54|5.14|6.57|5.17|6.51|5.11|0
1647579900000|2022-03-18 05:05:00|6.53|5.13|6.57|5.17|6.64|5.24|6.46|5.06|0
1647580200000|2022-03-18 05:10:00|6.56|5.16|6.65|5.25|6.66|5.26|6.54|5.14|0
1647580500000|2022-03-18 05:15:00|6.67|5.27|6.68|5.28|6.7|5.3|6.65|5.25|0
1647580800000|2022-03-18 05:20:00|6.69|5.29|6.93|5.53|6.94|5.54|6.64|5.24|0
1647581100000|2022-03-18 05:25:00|6.94|5.54|6.95|5.55|6.97|5.57|6.9|5.5|0
1647581400000|2022-03-18 05:30:00|6.94|5.54|6.98|5.58|6.98|5.58|6.87|5.47|0
1647581700000|2022-03-18 05:35:00|6.96|5.56|6.99|5.59|7|5.6|6.94|5.54|0
1647582000000|2022-03-18 05:40:00|7|5.6|7.06|5.66|7.06|5.66|6.99|5.59|0
1647582300000|2022-03-18 05:45:00|7.08|5.68|7.15|5.75|7.16|5.76|7.02|5.62|0
1647582600000|2022-03-18 05:50:00|7.14|5.74|7.06|5.66|7.19|5.79|7.06|5.66|0
1647582900000|2022-03-18 05:55:00|7.04|5.64|7.11|5.71|7.16|5.76|7.04|5.64|0
1647583200000|2022-03-18 06:00:00|7.13|5.73|6.83|5.43|7.24|5.84|6.77|5.37|0
1647583500000|2022-03-18 06:05:00|6.85|5.45|6.94|5.54|6.94|5.54|6.84|5.44|0
1647583800000|2022-03-18 06:10:00|6.93|5.53|7.05|5.65|7.12|5.72|6.91|5.51|0
1647584100000|2022-03-18 06:15:00|7.04|5.64|7.03|5.63|7.05|5.65|6.94|5.54|0
1647584400000|2022-03-18 06:20:00|7.05|5.65|7.12|5.72|7.13|5.73|6.96|5.56|0
1647584700000|2022-03-18 06:25:00|7.11|5.71|7.06|5.66|7.14|5.74|7.06|5.66|0
1647585000000|2022-03-18 06:30:00|7.09|5.69|6.89|5.49|7.26|5.86|6.89|5.49|0
1647585300000|2022-03-18 06:35:00|6.87|5.47|6.95|5.55|7.01|5.61|6.85|5.45|0
1647585600000|2022-03-18 06:40:00|6.98|5.58|6.92|5.52|7.02|5.62|6.89|5.49|0
1647585900000|2022-03-18 06:45:00|6.91|5.51|6.87|5.47|6.93|5.53|6.87|5.47|0
1647586200000|2022-03-18 06:50:00|6.85|5.45|6.88|5.48|6.89|5.49|6.77|5.37|0
1647586500000|2022-03-18 06:55:00|6.87|5.47|6.87|5.47|6.88|5.48|6.8|5.4|0
1647586800000|2022-03-18 07:00:00|6.85|5.45|6.78|5.38|6.9|5.5|6.72|5.32|0
1647587100000|2022-03-18 07:05:00|6.8|5.4|6.73|5.33|6.8|5.4|6.66|5.26|0
1647587400000|2022-03-18 07:10:00|6.72|5.32|6.65|5.25|6.77|5.37|6.64|5.24|0
1647587700000|2022-03-18 07:15:00|6.64|5.24|6.37|4.97|6.73|5.33|6.37|4.97|0
1647588000000|2022-03-18 07:20:00|6.77|5.37|7.07|5.67|7.1|5.7|6.77|5.37|0
1647588300000|2022-03-18 07:25:00|7.06|5.66|7.15|5.75|7.22|5.82|7.06|5.66|0
1647588600000|2022-03-18 07:30:00|7.17|5.77|7.35|5.95|7.35|5.95|7.15|5.75|0
1647588900000|2022-03-18 07:35:00|7.34|5.94|7.21|5.81|7.35|5.95|7.2|5.8|0
1647589200000|2022-03-18 07:40:00|7.2|5.8|7.37|5.97|7.38|5.98|7.14|5.74|0
1647589500000|2022-03-18 07:45:00|7.38|5.98|7.41|6.01|7.47|6.07|7.36|5.96|0
1647589800000|2022-03-18 07:50:00|7.4|6|7.31|5.91|7.52|6.12|7.28|5.88|0
1647590100000|2022-03-18 07:55:00|7.29|5.89|7.47|6.07|7.47|6.07|7.28|5.88|0
1647590400000|2022-03-18 08:00:00|7.51|6.11|7.24|5.84|7.55|6.15|7.22|5.82|0
1647590700000|2022-03-18 08:05:00|7.25|5.85|7.25|5.85|7.34|5.94|7.16|5.76|0
1647591000000|2022-03-18 08:10:00|7.23|5.83|7.04|5.64|7.46|6.06|7.01|5.61|0
1647591300000|2022-03-18 08:15:00|7.02|5.62|6.81|5.41|7.03|5.63|6.79|5.39|0
1647591600000|2022-03-18 08:20:00|6.83|5.43|7.04|5.64|7.05|5.65|6.8|5.4|0
1647591900000|2022-03-18 08:25:00|7.03|5.63|6.83|5.43|7.05|5.65|6.83|5.43|0
1647592200000|2022-03-18 08:30:00|6.86|5.46|6.68|5.28|6.91|5.51|6.57|5.17|0
1647592500000|2022-03-18 08:35:00|6.72|5.32|6.8|5.4|6.87|5.47|6.66|5.26|0
1647592800000|2022-03-18 08:40:00|6.79|5.39|7.1|5.7|7.23|5.83|6.79|5.39|0
1647593100000|2022-03-18 08:45:00|7.09|5.69|6.9|5.5|7.09|5.69|6.85|5.45|0
1647593400000|2022-03-18 08:50:00|6.89|5.49|6.93|5.53|6.97|5.57|6.89|5.49|0
1647593700000|2022-03-18 08:55:00|6.92|5.52|7.09|5.69|7.09|5.69|6.88|5.48|0
1647594000000|2022-03-18 09:00:00|7.1|5.7|7.01|5.61|7.16|5.76|6.94|5.54|0
1647594300000|2022-03-18 09:05:00|7|5.6|7.06|5.66|7.09|5.69|6.93|5.53|0
1647594600000|2022-03-18 09:10:00|7.05|5.65|6.94|5.54|7.05|5.65|6.92|5.52|0
1647594900000|2022-03-18 09:15:00|6.93|5.53|6.85|5.45|6.93|5.53|6.81|5.41|0
1647595200000|2022-03-18 09:20:00|6.86|5.46|6.87|5.47|6.92|5.52|6.8|5.4|0
1647595500000|2022-03-18 09:25:00|6.85|5.45|6.87|5.47|6.92|5.52|6.67|5.27|0
1647595800000|2022-03-18 09:30:00|6.88|5.48|6.94|5.54|7.18|5.78|6.84|5.44|0
1647596100000|2022-03-18 09:35:00|6.93|5.53|6.79|5.39|6.93|5.53|6.78|5.38|0
1647596400000|2022-03-18 09:40:00|6.8|5.4|6.87|5.47|6.89|5.49|6.75|5.35|0
1647596700000|2022-03-18 09:45:00|6.88|5.48|7.48|6.08|7.51|6.11|6.84|5.44|0
1647597000000|2022-03-18 09:50:00|7.49|6.09|7.51|6.11|7.54|6.14|7.45|6.05|0
1647597300000|2022-03-18 09:55:00|7.52|6.12|7.5|6.1|7.61|6.21|7.49|6.09|0
1647597600000|2022-03-18 10:00:00|7.51|6.11|7.62|6.22|7.62|6.22|7.47|6.07|0
1647597900000|2022-03-18 10:05:00|7.63|6.23|7.67|6.27|7.68|6.28|7.5|6.1|0
1647598200000|2022-03-18 10:10:00|7.65|6.25|7.57|6.17|7.73|6.33|7.53|6.13|0
1647598500000|2022-03-18 10:15:00|7.58|6.18|7.3|5.9|7.58|6.18|7.28|5.88|0
1647598800000|2022-03-18 10:20:00|7.28|5.88|7.4|6|7.44|6.04|7.28|5.88|0
1647599100000|2022-03-18 10:25:00|7.39|5.99|7.45|6.05|7.48|6.08|7.37|5.97|0
1647599400000|2022-03-18 10:30:00|7.46|6.06|7.37|5.97|7.46|6.06|7.29|5.89|0
1647599700000|2022-03-18 10:35:00|7.36|5.96|7.39|5.99|7.42|6.02|7.33|5.93|0
1647600000000|2022-03-18 10:40:00|7.37|5.97|7.28|5.88|7.47|6.07|7.22|5.82|0
1647600300000|2022-03-18 10:45:00|7.3|5.9|7.25|5.85|7.32|5.92|7.2|5.8|0
1647600600000|2022-03-18 10:50:00|7.24|5.84|7.37|5.97|7.37|5.97|7.1|5.7|0
1647600900000|2022-03-18 10:55:00|7.36|5.96|7.53|6.13|7.55|6.15|7.34|5.94|0
1647601200000|2022-03-18 11:00:00|7.52|6.12|7.44|6.04|7.52|6.12|7.36|5.96|0
1647601500000|2022-03-18 11:05:00|7.43|6.03|7.32|5.92|7.43|6.03|7.22|5.82|0
1647601800000|2022-03-18 11:10:00|7.31|5.91|7.29|5.89|7.32|5.92|7.15|5.75|0
1647602100000|2022-03-18 11:15:00|7.3|5.9|7.45|6.05|7.45|6.05|7.3|5.9|0
1647602400000|2022-03-18 11:20:00|7.44|6.04|7.39|5.99|7.45|6.05|7.36|5.96|0
1647602700000|2022-03-18 11:25:00|7.4|6|7.32|5.92|7.4|6|7.12|5.72|0
1647603000000|2022-03-18 11:30:00|7.31|5.91|7.47|6.07|7.47|6.07|7.31|5.91|0
1647603300000|2022-03-18 11:35:00|7.46|6.06|7.52|6.12|7.58|6.18|7.39|5.99|0
1647603600000|2022-03-18 11:40:00|7.53|6.13|7.6|6.2|7.66|6.26|7.5|6.1|0
1647603900000|2022-03-18 11:45:00|7.58|6.18|7.5|6.1|7.6|6.2|7.47|6.07|0
1647604200000|2022-03-18 11:50:00|7.49|6.09|7.44|6.04|7.51|6.11|7.4|6|0
1647604500000|2022-03-18 11:55:00|7.42|6.02|7.29|5.89|7.51|6.11|7.29|5.89|0
1647604800000|2022-03-18 12:00:00|7.32|5.92|7.37|5.97|7.41|6.01|7.26|5.86|0
1647605100000|2022-03-18 12:05:00|7.43|6.03|7.46|6.06|7.51|6.11|7.37|5.97|0
1647605400000|2022-03-18 12:10:00|7.47|6.07|7.52|6.12|7.53|6.13|7.41|6.01|0
1647605700000|2022-03-18 12:15:00|7.5|6.1|7.41|6.01|7.54|6.14|7.34|5.94|0
1647606000000|2022-03-18 12:20:00|7.42|6.02|7.59|6.19|7.62|6.22|7.41|6.01|0
1647606300000|2022-03-18 12:25:00|7.6|6.2|7.68|6.28|7.7|6.3|7.59|6.19|0
1647606600000|2022-03-18 12:30:00|7.67|6.27|7.56|6.16|7.67|6.27|7.53|6.13|0
1647606900000|2022-03-18 12:35:00|7.55|6.15|7.68|6.28|7.7|6.3|7.54|6.14|0
1647607200000|2022-03-18 12:40:00|7.69|6.29|7.81|6.41|7.85|6.45|7.69|6.29|0
1647607500000|2022-03-18 12:45:00|7.8|6.4|7.65|6.25|7.8|6.4|7.61|6.21|0
1647607800000|2022-03-18 12:50:00|7.62|6.22|7.44|6.04|7.62|6.22|7.3|5.9|0
1647608100000|2022-03-18 12:55:00|7.43|6.03|7.56|6.16|7.57|6.17|7.43|6.03|0
1647608400000|2022-03-18 13:00:00|7.55|6.15|7.56|6.16|7.57|6.17|7.51|6.11|0
1647608700000|2022-03-18 13:05:00|7.54|6.14|7.45|6.05|7.59|6.19|7.41|6.01|0
1647609000000|2022-03-18 13:10:00|7.46|6.06|7.21|5.81|7.53|6.13|7.17|5.77|0
1647609300000|2022-03-18 13:15:00|7.2|5.8|7.15|5.75|7.21|5.81|7.14|5.74|0
1647609600000|2022-03-18 13:20:00|7.16|5.76|7.25|5.85|7.25|5.85|7.11|5.71|0
1647609900000|2022-03-18 13:25:00|7.27|5.87|8.02|6.62|8.05|6.65|7.27|5.87|0
1647610200000|2022-03-18 13:30:00|8.05|6.65|7.78|6.38|8.17|6.77|7.58|6.18|0
1647610500000|2022-03-18 13:35:00|7.74|6.34|8.05|6.65|8.46|7.06|7.74|6.34|0
1647610800000|2022-03-18 13:40:00|8|6.6|8.05|6.65|8.21|6.81|7.86|6.46|0
1647611100000|2022-03-18 13:45:00|8.06|6.66|8.41|7.01|8.42|7.02|8.01|6.61|0
1647611400000|2022-03-18 13:50:00|8.39|6.99|8.21|6.81|8.6|7.2|8.17|6.77|0
1647611700000|2022-03-18 13:55:00|8.25|6.85|8.56|7.16|8.56|7.16|8.17|6.77|0
1647612000000|2022-03-18 14:00:00|8.61|7.21|9.01|7.61|9.15|7.75|8.42|7.02|0
1647612300000|2022-03-18 14:05:00|8.98|7.58|9.12|7.72|9.2|7.8|8.95|7.55|0
1647612600000|2022-03-18 14:10:00|9.15|7.75|7.69|6.29|9.44|8.04|7.67|6.27|0
1647612900000|2022-03-18 14:15:00|7.67|6.27|7.43|6.03|7.75|6.35|7.31|5.91|0
1647613200000|2022-03-18 14:20:00|7.44|6.04|7.47|6.07|7.61|6.21|7.25|5.85|0
1647613500000|2022-03-18 14:25:00|7.43|6.03|7.51|6.11|7.62|6.22|7.43|6.03|0
1647613800000|2022-03-18 14:30:00|7.49|6.09|7.42|6.02|7.73|6.33|7.36|5.96|0
1647614100000|2022-03-18 14:35:00|7.39|5.99|7.07|5.67|7.47|6.07|6.98|5.58|0
1647614400000|2022-03-18 14:40:00|7.05|5.65|7.03|5.63|7.15|5.75|6.91|5.51|0
1647614700000|2022-03-18 14:45:00|7|5.6|6.88|5.48|7.19|5.79|6.88|5.48|0
1647615000000|2022-03-18 14:50:00|6.85|5.45|7.03|5.63|7.03|5.63|6.7|5.3|0
1647615300000|2022-03-18 14:55:00|7.02|5.62|7.18|5.78|7.26|5.86|6.95|5.55|0
1647615600000|2022-03-18 15:00:00|7.19|5.79|7.47|6.07|7.49|6.09|7.14|5.74|0
1647615900000|2022-03-18 15:05:00|7.48|6.08|7.57|6.17|7.67|6.27|7.37|5.97|0
1647616200000|2022-03-18 15:10:00|7.58|6.18|7.48|6.08|7.75|6.35|7.46|6.06|0
1647616500000|2022-03-18 15:15:00|7.49|6.09|7.57|6.17|7.61|6.21|7.29|5.89|0
1647616800000|2022-03-18 15:20:00|7.59|6.19|7.34|5.94|7.59|6.19|7.28|5.88|0
1647617100000|2022-03-18 15:25:00|7.39|5.99|7.32|5.92|7.4|6|7.12|5.72|0
1647617400000|2022-03-18 15:30:00|7.3|5.9|7.55|6.15|7.62|6.22|7.3|5.9|0
1647617700000|2022-03-18 15:35:00|7.54|6.14|7.69|6.29|7.92|6.52|7.45|6.05|0
1647618000000|2022-03-18 15:40:00|7.64|6.24|7.45|6.05|7.66|6.26|7.43|6.03|0
1647618300000|2022-03-18 15:45:00|7.48|6.08|7.07|5.67|7.64|6.24|7.03|5.63|0
1647618600000|2022-03-18 15:50:00|7.09|5.69|6.76|5.36|7.26|5.86|6.76|5.36|0
1647618900000|2022-03-18 15:55:00|6.83|5.43|6.65|5.25|7.11|5.71|6.62|5.22|0
1647619200000|2022-03-18 16:00:00|6.62|5.22|7.34|5.94|7.34|5.94|6.44|5.04|0
1647619500000|2022-03-18 16:05:00|7.35|5.95|7.32|5.92|7.45|6.05|7.27|5.87|0
1647619800000|2022-03-18 16:10:00|7.35|5.95|7.42|6.02|7.47|6.07|7.3|5.9|0
1647620100000|2022-03-18 16:15:00|7.44|6.04|7.55|6.15|7.7|6.3|7.44|6.04|0
1647620400000|2022-03-18 16:20:00|7.54|6.14|7.69|6.29|7.7|6.3|7.42|6.02|0
1647620700000|2022-03-18 16:25:00|7.68|6.28|7.24|5.84|7.79|6.39|7.24|5.84|0
1647621000000|2022-03-18 16:30:00|7.23|5.83|7.32|5.92|7.33|5.93|7.17|5.77|0
1647621300000|2022-03-18 16:35:00|7.33|5.93|7.47|6.07|7.48|6.08|7.32|5.92|0
1647621600000|2022-03-18 16:40:00|7.48|6.08|7.57|6.17|7.58|6.18|7.45|6.05|0
1647621900000|2022-03-18 16:45:00|7.58|6.18|7.34|5.94|7.58|6.18|7.29|5.89|0
1647622200000|2022-03-18 16:50:00|7.36|5.96|7.45|6.05|7.5|6.1|7.36|5.96|0
1647622500000|2022-03-18 16:55:00|7.46|6.06|7.46|6.06|7.59|6.19|7.4|6|0
1647622800000|2022-03-18 17:00:00|7.47|6.07|7.1|5.7|7.66|6.26|7.05|5.65|0
1647623100000|2022-03-18 17:05:00|7.09|5.69|7.31|5.91|7.4|6|7.01|5.61|0
1647623400000|2022-03-18 17:10:00|7.29|5.89|7.78|6.38|7.83|6.43|7.26|5.86|0
1647623700000|2022-03-18 17:15:00|7.79|6.39|7.66|6.26|7.83|6.43|7.66|6.26|0
1647624000000|2022-03-18 17:20:00|7.67|6.27|7.84|6.44|7.88|6.48|7.63|6.23|0
1647624300000|2022-03-18 17:25:00|7.83|6.43|8.02|6.62|8.03|6.63|7.81|6.41|0
1647624600000|2022-03-18 17:30:00|8.03|6.63|8.03|6.63|8.03|6.63|7.89|6.49|0
1647624900000|2022-03-18 17:35:00|8.04|6.64|7.93|6.53|8.04|6.64|7.92|6.52|0
1647625200000|2022-03-18 17:40:00|7.91|6.51|7.86|6.46|7.91|6.51|7.81|6.41|0
1647625500000|2022-03-18 17:45:00|7.85|6.45|7.94|6.54|7.96|6.56|7.84|6.44|0
1647625800000|2022-03-18 17:50:00|7.93|6.53|7.92|6.52|7.96|6.56|7.88|6.48|0
1647626100000|2022-03-18 17:55:00|7.89|6.49|7.88|6.48|7.98|6.58|7.77|6.37|0
1647626400000|2022-03-18 18:00:00|7.89|6.49|7.85|6.45|7.94|6.54|7.85|6.45|0
1647626700000|2022-03-18 18:05:00|7.86|6.46|7.66|6.26|7.86|6.46|7.62|6.22|0
1647627000000|2022-03-18 18:10:00|7.65|6.25|7.89|6.49|7.89|6.49|7.6|6.2|0
1647627300000|2022-03-18 18:15:00|7.88|6.48|7.98|6.58|8.1|6.7|7.88|6.48|0
1647627600000|2022-03-18 18:20:00|7.97|6.57|8.01|6.61|8.02|6.62|7.86|6.46|0
1647627900000|2022-03-18 18:25:00|7.98|6.58|7.95|6.55|7.98|6.58|7.82|6.42|0
1647628200000|2022-03-18 18:30:00|7.97|6.57|7.94|6.54|7.99|6.59|7.74|6.34|0
1647628500000|2022-03-18 18:35:00|7.95|6.55|8.14|6.74|8.21|6.81|7.93|6.53|0
1647628800000|2022-03-18 18:40:00|8.13|6.73|7.91|6.51|8.23|6.83|7.83|6.43|0
1647629100000|2022-03-18 18:45:00|7.9|6.5|8|6.6|8.06|6.66|7.9|6.5|0
1647629400000|2022-03-18 18:50:00|8.02|6.62|8.13|6.73|8.15|6.75|8.02|6.62|0
1647629700000|2022-03-18 18:55:00|8.11|6.71|8.15|6.75|8.15|6.75|8.02|6.62|0
1647630000000|2022-03-18 19:00:00|8.14|6.74|8.38|6.98|8.41|7.01|8.07|6.67|0
1647630300000|2022-03-18 19:05:00|8.36|6.96|8.53|7.13|8.53|7.13|8.33|6.93|0
1647630600000|2022-03-18 19:10:00|8.52|7.12|8.62|7.22|8.66|7.26|8.48|7.08|0
1647630900000|2022-03-18 19:15:00|8.6|7.2|8.81|7.41|8.81|7.41|8.59|7.19|0
1647631200000|2022-03-18 19:20:00|8.79|7.39|8.96|7.56|8.97|7.57|8.75|7.35|0
1647631500000|2022-03-18 19:25:00|8.97|7.57|9.02|7.62|9.14|7.74|8.97|7.57|0
1647631800000|2022-03-18 19:30:00|9.05|7.65|9.47|8.07|9.47|8.07|9.01|7.61|0
1647632100000|2022-03-18 19:35:00|9.48|8.08|8.08|6.68|9.51|8.11|7.89|6.49|0
1647632400000|2022-03-18 19:40:00|8.12|6.72|8.55|7.15|8.57|7.17|8.05|6.65|0
1647632700000|2022-03-18 19:45:00|8.54|7.14|8.46|7.06|8.63|7.23|8.32|6.92|0
1647633000000|2022-03-18 19:50:00|8.5|7.1|8.41|7.01|8.54|7.14|8.14|6.74|0
1647633300000|2022-03-18 19:55:00|8.38|6.98|8.42|7.02|8.68|7.28|8.32|6.92|0
1647633600000|2022-03-18 20:00:00|8.43|7.03|8.55|7.15|8.67|7.27|8.38|6.98|0
1647633900000|2022-03-18 20:05:00|8.54|7.14|8.65|7.25|8.68|7.28|8.53|7.13|0
1647634200000|2022-03-18 20:10:00|8.62|7.22|8.76|7.36|8.8|7.4|8.62|7.22|0
1647849600000|2022-03-21 08:00:00|7.99|6.59|8.23|6.83|8.28|6.88|7.98|6.58|0
1647849900000|2022-03-21 08:05:00|8.22|6.82|8.28|6.88|8.33|6.93|8.07|6.67|0
1647850200000|2022-03-21 08:10:00|8.26|6.86|8.41|7.01|8.51|7.11|8.22|6.82|0
1647850500000|2022-03-21 08:15:00|8.43|7.03|8.73|7.33|8.76|7.36|8.42|7.02|0
1647850800000|2022-03-21 08:20:00|8.72|7.32|8.67|7.27|8.75|7.35|8.63|7.23|0
1647851100000|2022-03-21 08:25:00|8.69|7.29|8.52|7.12|8.69|7.29|8.48|7.08|0
1647851400000|2022-03-21 08:30:00|8.51|7.11|8.61|7.21|8.74|7.34|8.51|7.11|0
1647851700000|2022-03-21 08:35:00|8.62|7.22|8.7|7.3|8.74|7.34|8.56|7.16|0
1647852000000|2022-03-21 08:40:00|8.71|7.31|8.58|7.18|8.76|7.36|8.5|7.1|0
1647852300000|2022-03-21 08:45:00|8.59|7.19|8.54|7.14|8.69|7.29|8.52|7.12|0
1647852600000|2022-03-21 08:50:00|8.55|7.15|8.37|6.97|8.55|7.15|8.32|6.92|0
1647852900000|2022-03-21 08:55:00|8.38|6.98|8.45|7.05|8.47|7.07|8.31|6.91|0
1647853200000|2022-03-21 09:00:00|8.47|7.07|8.44|7.04|8.54|7.14|8.38|6.98|0
1647853500000|2022-03-21 09:05:00|8.19|6.79|8.31|6.91|8.44|7.04|8.06|6.66|0
1647853800000|2022-03-21 09:10:00|8.29|6.89|8.37|6.97|8.41|7.01|8.29|6.89|0
1647854100000|2022-03-21 09:15:00|8.38|6.98|8.53|7.13|8.55|7.15|8.3|6.9|0
1647854400000|2022-03-21 09:20:00|8.54|7.14|8.64|7.24|8.72|7.32|8.54|7.14|0
1647854700000|2022-03-21 09:25:00|8.26|6.86|8.27|6.87|8.27|6.87|8.16|6.76|0
1647855000000|2022-03-21 09:30:00|8.28|6.88|8.37|6.97|8.38|6.98|8.21|6.81|0
1647855300000|2022-03-21 09:35:00|8.36|6.96|8.21|6.81|8.43|7.03|8.18|6.78|0
1647855600000|2022-03-21 09:40:00|8.18|6.78|8.18|6.78|8.23|6.83|8.17|6.77|0
1647855900000|2022-03-21 09:45:00|8.19|6.79|8.13|6.73|8.2|6.8|8.08|6.68|0
1647856200000|2022-03-21 09:50:00|8.12|6.72|8.08|6.68|8.13|6.73|8.04|6.64|0
1647856500000|2022-03-21 09:55:00|8.09|6.69|8.15|6.75|8.17|6.77|8.06|6.66|0
1647856800000|2022-03-21 10:00:00|8.14|6.74|8.03|6.63|8.19|6.79|7.99|6.59|0
1647857100000|2022-03-21 10:05:00|8.04|6.64|8.08|6.68|8.11|6.71|8|6.6|0
1647857400000|2022-03-21 10:10:00|8.07|6.67|8.14|6.74|8.18|6.78|8.07|6.67|0
1647857700000|2022-03-21 10:15:00|8.15|6.75|8.01|6.61|8.15|6.75|7.99|6.59|0
1647858000000|2022-03-21 10:20:00|8|6.6|7.9|6.5|8.09|6.69|7.9|6.5|0
1647858300000|2022-03-21 10:25:00|7.91|6.51|7.7|6.3|7.98|6.58|7.5|6.1|0
1647858600000|2022-03-21 10:30:00|7.69|6.29|7.63|6.23|7.75|6.35|7.61|6.21|0
1647858900000|2022-03-21 10:35:00|7.61|6.21|7.63|6.23|7.68|6.28|7.6|6.2|0
1647859200000|2022-03-21 10:40:00|7.64|6.24|7.76|6.36|7.77|6.37|6.29|4.89|0
1647859500000|2022-03-21 10:45:00|7.75|6.35|7.71|6.31|7.79|6.39|7.69|6.29|0
1647859800000|2022-03-21 10:50:00|7.72|6.32|7.64|6.24|7.72|6.32|7.61|6.21|0
1647860100000|2022-03-21 10:55:00|7.65|6.25|7.87|6.47|7.88|6.48|7.65|6.25|0
1647860400000|2022-03-21 11:00:00|7.85|6.45|8.03|6.63|8.04|6.64|7.84|6.44|0
1647860700000|2022-03-21 11:05:00|8.04|6.64|8.26|6.86|8.27|6.87|7.83|6.43|0
1647861000000|2022-03-21 11:10:00|8.29|6.89|8.46|7.06|8.47|7.07|8.26|6.86|0
1647861300000|2022-03-21 11:15:00|8.47|7.07|8.71|7.31|8.71|7.31|8.36|6.96|0
1647861600000|2022-03-21 11:20:00|8.69|7.29|8.65|7.25|8.78|7.38|8.53|7.13|0
1647861900000|2022-03-21 11:25:00|8.64|7.24|8.63|7.23|8.67|7.27|8.59|7.19|0
1647862200000|2022-03-21 11:30:00|8.6|7.2|8.7|7.3|8.72|7.32|8.57|7.17|0
1647862500000|2022-03-21 11:35:00|8.72|7.32|8.61|7.21|8.78|7.38|8.6|7.2|0
1647862800000|2022-03-21 11:40:00|8.63|7.23|8.6|7.2|8.66|7.26|8.53|7.13|0
1647863100000|2022-03-21 11:45:00|8.61|7.21|8.61|7.21|8.63|7.23|8.5|7.1|0
1647863400000|2022-03-21 11:50:00|8.6|7.2|8.52|7.12|8.63|7.23|8.49|7.09|0
1647863700000|2022-03-21 11:55:00|8.5|7.1|8.49|7.09|8.52|7.12|8.42|7.02|0
1647864000000|2022-03-21 12:00:00|8.48|7.08|8.39|6.99|8.58|7.18|8.39|6.99|0
1647864300000|2022-03-21 12:05:00|8.38|6.98|8.35|6.95|8.46|7.06|8.35|6.95|0
1647864600000|2022-03-21 12:10:00|8.36|6.96|8.45|7.05|8.52|7.12|8.35|6.95|0
1647864900000|2022-03-21 12:15:00|8.4|7|8.35|6.95|8.43|7.03|8.29|6.89|0
1647865200000|2022-03-21 12:20:00|8.33|6.93|8.23|6.83|8.42|7.02|8.19|6.79|0
1647865500000|2022-03-21 12:25:00|8.25|6.85|8.2|6.8|8.29|6.89|8.15|6.75|0
1647865800000|2022-03-21 12:30:00|8.21|6.81|8.2|6.8|8.24|6.84|8.15|6.75|0
1647866100000|2022-03-21 12:35:00|8.21|6.81|8.24|6.84|8.29|6.89|8.14|6.74|0
1647866400000|2022-03-21 12:40:00|8.23|6.83|8.25|6.85|8.33|6.93|8.17|6.77|0
1647866700000|2022-03-21 12:45:00|8.24|6.84|8.26|6.86|8.26|6.86|8.13|6.73|0
1647867000000|2022-03-21 12:50:00|8.27|6.87|8.43|7.03|8.44|7.04|8.23|6.83|0
1647867300000|2022-03-21 12:55:00|8.41|7.01|8.33|6.93|8.44|7.04|8.28|6.88|0
1647867600000|2022-03-21 13:00:00|8.34|6.94|8.31|6.91|8.34|6.94|8.16|6.76|0
1647867900000|2022-03-21 13:05:00|8.3|6.9|8.44|7.04|8.48|7.08|8.28|6.88|0
1647868200000|2022-03-21 13:10:00|8.43|7.03|8.45|7.05|8.5|7.1|8.37|6.97|0
1647868500000|2022-03-21 13:15:00|8.44|7.04|8.47|7.07|8.5|7.1|8.41|7.01|0
1647868800000|2022-03-21 13:20:00|8.45|7.05|8.51|7.11|8.57|7.17|8.44|7.04|0
1647869100000|2022-03-21 13:25:00|8.5|7.1|8.32|6.92|8.57|7.17|8.28|6.88|0
1647869400000|2022-03-21 13:30:00|8.51|7.11|9.22|7.82|9.22|7.82|8.38|6.98|0
1647869700000|2022-03-21 13:35:00|9.24|7.84|9.52|8.12|9.59|8.19|9.24|7.84|0
1647870000000|2022-03-21 13:40:00|9.59|8.19|9.23|7.83|9.64|8.24|9.14|7.74|0
1647870300000|2022-03-21 13:45:00|9.31|7.91|8.7|7.3|9.34|7.94|8.68|7.28|0
1647870600000|2022-03-21 13:50:00|8.71|7.31|8.1|6.7|8.92|7.52|8.05|6.65|0
1647870900000|2022-03-21 13:55:00|8.15|6.75|8.12|6.72|8.4|7|8.09|6.69|0
1647871200000|2022-03-21 14:00:00|8.13|6.73|7.91|6.51|8.29|6.89|7.91|6.51|0
1647871500000|2022-03-21 14:05:00|7.88|6.48|7.9|6.5|8.06|6.66|7.64|6.24|0
1647871800000|2022-03-21 14:10:00|7.95|6.55|7.8|6.4|8.05|6.65|7.69|6.29|0
1647872100000|2022-03-21 14:15:00|7.84|6.44|7.9|6.5|7.99|6.59|7.72|6.32|0
1647872400000|2022-03-21 14:20:00|7.87|6.47|7.79|6.39|7.87|6.47|7.56|6.16|0
1647872700000|2022-03-21 14:25:00|7.77|6.37|7.59|6.19|7.77|6.37|7.47|6.07|0
1647873000000|2022-03-21 14:30:00|7.6|6.2|6.82|5.42|7.72|6.32|6.82|5.42|0
1647873300000|2022-03-21 14:35:00|6.83|5.43|7.21|5.81|7.21|5.81|6.81|5.41|0
1647873600000|2022-03-21 14:40:00|7.2|5.8|7.23|5.83|7.38|5.98|7.1|5.7|0
1647873900000|2022-03-21 14:45:00|7.24|5.84|7.45|6.05|7.47|6.07|7.14|5.74|0
1647874200000|2022-03-21 14:50:00|7.43|6.03|7.64|6.24|7.64|6.24|7.43|6.03|0
1647874500000|2022-03-21 14:55:00|7.68|6.28|7.9|6.5|8|6.6|7.58|6.18|0
1647874800000|2022-03-21 15:00:00|7.92|6.52|7.87|6.47|8.11|6.71|7.87|6.47|0
1647875100000|2022-03-21 15:05:00|7.89|6.49|7.62|6.22|7.97|6.57|7.6|6.2|0
1647875400000|2022-03-21 15:10:00|7.63|6.23|7.8|6.4|7.9|6.5|7.63|6.23|0
1647875700000|2022-03-21 15:15:00|7.82|6.42|7.54|6.14|8.29|6.89|7.29|5.89|0
1647876000000|2022-03-21 15:20:00|7.55|6.15|7.99|6.59|8.06|6.66|7.39|5.99|0
1647876300000|2022-03-21 15:25:00|7.98|6.58|8.03|6.63|8.18|6.78|7.96|6.56|0
1647876600000|2022-03-21 15:30:00|8.05|6.65|7.96|6.56|8.08|6.68|7.85|6.45|0
1647876900000|2022-03-21 15:35:00|7.99|6.59|7.86|6.46|8.05|6.65|7.67|6.27|0
1647877200000|2022-03-21 15:40:00|7.88|6.48|7.66|6.26|8.09|6.69|7.6|6.2|0
1647877500000|2022-03-21 15:45:00|7.64|6.24|7.67|6.27|7.85|6.45|7.6|6.2|0
1647877800000|2022-03-21 15:50:00|7.7|6.3|7.89|6.49|8.09|6.69|7.62|6.22|0
1647878100000|2022-03-21 15:55:00|7.83|6.43|8.03|6.63|8.19|6.79|7.75|6.35|0
1647878400000|2022-03-21 16:00:00|8.04|6.64|7.75|6.35|8.1|6.7|7.7|6.3|0
1647878700000|2022-03-21 16:05:00|7.76|6.36|8.19|6.79|8.26|6.86|7.6|6.2|0
1647879000000|2022-03-21 16:10:00|8.15|6.75|8.22|6.82|8.27|6.87|8.04|6.64|0
1647879300000|2022-03-21 16:15:00|8.23|6.83|8.22|6.82|8.31|6.91|7.98|6.58|0
1647879600000|2022-03-21 16:20:00|8.2|6.8|8.41|7.01|8.47|7.07|8.16|6.76|0
1647879900000|2022-03-21 16:25:00|8.44|7.04|8.28|6.88|8.5|7.1|8.2|6.8|0
1647880200000|2022-03-21 16:30:00|8.29|6.89|7.98|6.58|8.29|6.89|7.2|5.8|0
1647880500000|2022-03-21 16:35:00|7.95|6.55|7.7|6.3|7.95|6.55|7.38|5.98|0
1647880800000|2022-03-21 16:40:00|7.72|6.32|8.16|6.76|8.16|6.76|7.69|6.29|0
1647881100000|2022-03-21 16:45:00|8.13|6.73|8.13|6.73|8.21|6.81|7.92|6.52|0
1647881400000|2022-03-21 16:50:00|8.04|6.64|7.31|5.91|8.06|6.66|7.3|5.9|0
1647881700000|2022-03-21 16:55:00|7.3|5.9|8.25|6.85|8.27|6.87|7.03|5.63|0
1647882000000|2022-03-21 17:00:00|8.24|6.84|7.93|6.53|8.27|6.87|7.89|6.49|0
1647882300000|2022-03-21 17:05:00|7.92|6.52|8.19|6.79|8.3|6.9|7.89|6.49|0
1647882600000|2022-03-21 17:10:00|8.23|6.83|7.94|6.54|8.23|6.83|7.82|6.42|0
1647882900000|2022-03-21 17:15:00|7.92|6.52|7.38|5.98|7.95|6.55|7.38|5.98|0
1647883200000|2022-03-21 17:20:00|7.39|5.99|7.67|6.27|7.7|6.3|7.36|5.96|0
1647883500000|2022-03-21 17:25:00|7.61|6.21|7.67|6.27|7.9|6.5|7.61|6.21|0
1647883800000|2022-03-21 17:30:00|7.65|6.25|8.11|6.71|8.17|6.77|7.61|6.21|0
1647884100000|2022-03-21 17:35:00|8.05|6.65|8.27|6.87|8.38|6.98|7.91|6.51|0
1647884400000|2022-03-21 17:40:00|8.25|6.85|7.9|6.5|8.28|6.88|7.75|6.35|0
1647884700000|2022-03-21 17:45:00|7.94|6.54|8.12|6.72|8.18|6.78|7.8|6.4|0
1647885000000|2022-03-21 17:50:00|8.17|6.77|8.15|6.75|8.3|6.9|8.02|6.62|0
1647885300000|2022-03-21 17:55:00|8.18|6.78|8.33|6.93|8.33|6.93|7.98|6.58|0
1647885600000|2022-03-21 18:00:00|8.3|6.9|8.16|6.76|8.47|7.07|8.01|6.61|0
1647885900000|2022-03-21 18:05:00|8.12|6.72|8.32|6.92|8.33|6.93|7.93|6.53|0
1647886200000|2022-03-21 18:10:00|8.25|6.85|8.03|6.63|8.27|6.87|7.99|6.59|0
1647886500000|2022-03-21 18:15:00|8|6.6|8.16|6.76|8.16|6.76|7.9|6.5|0
1647886800000|2022-03-21 18:20:00|8.15|6.75|8.77|7.37|8.85|7.45|8.15|6.75|0
1647887100000|2022-03-21 18:25:00|8.78|7.38|8.92|7.52|8.97|7.57|8.61|7.21|0
1647887400000|2022-03-21 18:30:00|8.91|7.51|8.73|7.33|8.96|7.56|8.69|7.29|0
1647887700000|2022-03-21 18:35:00|8.79|7.39|8.79|7.39|8.88|7.48|8.61|7.21|0
1647888000000|2022-03-21 18:40:00|8.76|7.36|8.9|7.5|8.97|7.57|8.55|7.15|0
1647888300000|2022-03-21 18:45:00|8.86|7.46|8.68|7.28|9.18|7.78|8.66|7.26|0
1647888600000|2022-03-21 18:50:00|8.7|7.3|8.57|7.17|8.84|7.44|8.55|7.15|0
1647888900000|2022-03-21 18:55:00|8.59|7.19|7.94|6.54|8.59|7.19|7.93|6.53|0
1647889200000|2022-03-21 19:00:00|7.93|6.53|7.95|6.55|8.07|6.67|7.88|6.48|0
1647889500000|2022-03-21 19:05:00|7.97|6.57|8.11|6.71|8.2|6.8|7.91|6.51|0
1647889800000|2022-03-21 19:10:00|8.13|6.73|8.52|7.12|8.52|7.12|8.11|6.71|0
1647890100000|2022-03-21 19:15:00|8.53|7.13|8.33|6.93|8.79|7.39|8.32|6.92|0
1647890400000|2022-03-21 19:20:00|8.35|6.95|8.68|7.28|8.72|7.32|8.28|6.88|0
1647890700000|2022-03-21 19:25:00|8.63|7.23|8.87|7.47|8.9|7.5|8.63|7.23|0
1647891000000|2022-03-21 19:30:00|8.91|7.51|8.8|7.4|9.14|7.74|8.66|7.26|0
1647891300000|2022-03-21 19:35:00|8.75|7.35|8.62|7.22|8.9|7.5|8.59|7.19|0
1647891600000|2022-03-21 19:40:00|8.64|7.24|8.51|7.11|8.83|7.43|8.48|7.08|0
1647891900000|2022-03-21 19:45:00|8.56|7.16|8.07|6.67|8.71|7.31|8.07|6.67|0
1647892200000|2022-03-21 19:50:00|8.58|7.18|9.01|7.61|9.06|7.66|8.41|7.01|0
1647892500000|2022-03-21 19:55:00|9.03|7.63|9.47|8.07|9.52|8.12|8.91|7.51|0
1647892800000|2022-03-21 20:00:00|9.51|8.11|8.53|7.13|9.51|8.11|8.23|6.83|0
1647893100000|2022-03-21 20:05:00|8.5|7.1|8.46|7.06|8.57|7.17|8.44|7.04|0
1647893400000|2022-03-21 20:10:00|8.47|7.07|8.57|7.17|8.58|7.18|8.47|7.07|0
1647893700000|2022-03-21 20:15:00|8.54|7.14|8.57|7.17|8.57|7.17|8.5|7.1|0
1647894000000|2022-03-21 20:20:00|8.62|7.22|8.65|7.25|8.66|7.26|8.6|7.2|0
1647894300000|2022-03-21 20:25:00|8.67|7.27|8.59|7.19|8.68|7.28|8.57|7.17|0
1647894600000|2022-03-21 20:30:00|8.6|7.2|8.68|7.28|8.68|7.28|8.6|7.2|0
1647894900000|2022-03-21 20:35:00|8.67|7.27|8.7|7.3|8.73|7.33|8.67|7.27|0
1647895200000|2022-03-21 20:40:00|8.69|7.29|8.73|7.33|8.75|7.35|8.69|7.29|0
1647895500000|2022-03-21 20:45:00|8.75|7.35|8.73|7.33|8.79|7.39|8.7|7.3|0
1647895800000|2022-03-21 20:50:00|8.72|7.32|8.7|7.3|8.78|7.38|8.7|7.3|0
1647896100000|2022-03-21 20:55:00|8.71|7.31|8.68|7.28|8.71|7.31|8.64|7.24|0
1647896400000|2022-03-21 21:00:00|8.67|7.27|8.66|7.26|8.7|7.3|8.65|7.25|0
1647896700000|2022-03-21 21:05:00|8.65|7.25|8.64|7.24|8.65|7.25|8.6|7.2|0
1647897000000|2022-03-21 21:10:00|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1647897300000|2022-03-21 21:15:00|8.65|7.25|8.62|7.22|8.65|7.25|8.6|7.2|0
1647897600000|2022-03-21 21:20:00|8.64|7.24|8.6|7.2|8.64|7.24|8.6|7.2|0
1647897900000|2022-03-21 21:25:00|8.61|7.21|8.61|7.21|8.61|7.21|8.6|7.2|0
1647898200000|2022-03-21 21:30:00|8.58|7.18|8.58|7.18|8.61|7.21|8.58|7.18|0
1647898500000|2022-03-21 21:35:00|8.6|7.2|8.57|7.17|8.6|7.2|8.54|7.14|0
1647898800000|2022-03-21 21:40:00|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1647899100000|2022-03-21 21:45:00|8.55|7.15|8.58|7.18|8.59|7.19|8.55|7.15|0
1647899400000|2022-03-21 21:50:00|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1647899700000|2022-03-21 21:55:00|8.57|7.17|8.59|7.19|8.59|7.19|8.56|7.16|0
1647900000000|2022-03-21 22:00:00|8.55|7.15|8.42|7.02|8.55|7.15|8.4|7|0
1647900300000|2022-03-21 22:05:00|8.41|7.01|8.38|6.98|8.48|7.08|8.36|6.96|0
1647900600000|2022-03-21 22:10:00|8.4|7|8.42|7.02|8.47|7.07|8.4|7|0
1647900900000|2022-03-21 22:15:00|8.41|7.01|8.39|6.99|8.42|7.02|8.39|6.99|0
1647901200000|2022-03-21 22:20:00|8.38|6.98|8.31|6.91|8.39|6.99|8.31|6.91|0
1647901500000|2022-03-21 22:25:00|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1647901800000|2022-03-21 22:30:00|8.32|6.92|8.26|6.86|8.34|6.94|8.23|6.83|0
1647902100000|2022-03-21 22:35:00|8.27|6.87|8.32|6.92|8.32|6.92|8.26|6.86|0
1647902400000|2022-03-21 22:40:00|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1647902700000|2022-03-21 22:45:00|8.33|6.93|8.28|6.88|8.33|6.93|8.25|6.85|0
1647903000000|2022-03-21 22:50:00|8.29|6.89|8.35|6.95|8.35|6.95|8.27|6.87|0
1647903300000|2022-03-21 22:55:00|8.33|6.93|8.26|6.86|8.33|6.93|8.26|6.86|0
1647903600000|2022-03-21 23:00:00|8.25|6.85|8.27|6.87|8.29|6.89|8.24|6.84|0
1647903900000|2022-03-21 23:05:00|8.26|6.86|8.23|6.83|8.29|6.89|8.22|6.82|0
1647904200000|2022-03-21 23:10:00|8.24|6.84|8.13|6.73|8.24|6.84|8.1|6.7|0
1647904500000|2022-03-21 23:15:00|8.12|6.72|8.17|6.77|8.17|6.77|8.1|6.7|0
1647904800000|2022-03-21 23:20:00|8.18|6.78|8.18|6.78|8.19|6.79|8.13|6.73|0
1647905100000|2022-03-21 23:25:00|8.17|6.77|8.21|6.81|8.24|6.84|8.11|6.71|0
1647905400000|2022-03-21 23:30:00|8.22|6.82|8.18|6.78|8.23|6.83|8.14|6.74|0
1647905700000|2022-03-21 23:35:00|8.17|6.77|8.2|6.8|8.2|6.8|8.16|6.76|0
1647906000000|2022-03-21 23:40:00|8.18|6.78|8.1|6.7|8.21|6.81|8.07|6.67|0
1647906300000|2022-03-21 23:45:00|8.08|6.68|8.06|6.66|8.11|6.71|8.06|6.66|0
1647906600000|2022-03-21 23:50:00|8.07|6.67|8.01|6.61|8.12|6.72|8|6.6|0
1647906900000|2022-03-21 23:55:00|8|6.6|7.89|6.49|8|6.6|7.89|6.49|0
1647907200000|2022-03-22 00:00:00|7.86|6.46|7.85|6.45|7.87|6.47|7.76|6.36|0
1647907500000|2022-03-22 00:05:00|7.83|6.43|7.81|6.41|7.87|6.47|7.75|6.35|0
1647907800000|2022-03-22 00:10:00|7.82|6.42|7.78|6.38|7.83|6.43|7.75|6.35|0
1647908100000|2022-03-22 00:15:00|7.77|6.37|7.75|6.35|7.82|6.42|7.73|6.33|0
1647908400000|2022-03-22 00:20:00|7.76|6.36|7.79|6.39|7.86|6.46|7.76|6.36|0
1647908700000|2022-03-22 00:25:00|7.8|6.4|7.74|6.34|7.82|6.42|7.74|6.34|0
1647909000000|2022-03-22 00:30:00|7.73|6.33|7.73|6.33|7.75|6.35|7.67|6.27|0
1647909300000|2022-03-22 00:35:00|7.75|6.35|7.65|6.25|7.75|6.35|7.64|6.24|0
1647909600000|2022-03-22 00:40:00|7.66|6.26|7.66|6.26|7.67|6.27|7.56|6.16|0
1647909900000|2022-03-22 00:45:00|7.67|6.27|7.59|6.19|7.67|6.27|7.55|6.15|0
1647910200000|2022-03-22 00:50:00|7.58|6.18|7.57|6.17|7.64|6.24|7.56|6.16|0
1647910500000|2022-03-22 00:55:00|7.56|6.16|7.47|6.07|7.56|6.16|7.47|6.07|0
1647910800000|2022-03-22 01:00:00|7.46|6.06|7.4|6|7.47|6.07|7.24|5.84|0
1647911100000|2022-03-22 01:05:00|7.42|6.02|7.4|6|7.48|6.08|7.38|5.98|0
1647911400000|2022-03-22 01:10:00|7.41|6.01|7.5|6.1|7.55|6.15|7.4|6|0
1647911700000|2022-03-22 01:15:00|7.52|6.12|7.52|6.12|7.55|6.15|7.48|6.08|0
1647912000000|2022-03-22 01:20:00|7.54|6.14|7.51|6.11|7.61|6.21|7.48|6.08|0
1647912300000|2022-03-22 01:25:00|7.52|6.12|7.58|6.18|7.62|6.22|7.44|6.04|0
1647912600000|2022-03-22 01:30:00|7.59|6.19|7.53|6.13|7.6|6.2|7.51|6.11|0
1647912900000|2022-03-22 01:35:00|7.51|6.11|7.62|6.22|7.62|6.22|7.5|6.1|0
1647913200000|2022-03-22 01:40:00|7.63|6.23|7.45|6.05|7.63|6.23|7.44|6.04|0
1647913500000|2022-03-22 01:45:00|7.46|6.06|7.42|6.02|7.5|6.1|7.38|5.98|0
1647913800000|2022-03-22 01:50:00|7.45|6.05|7.49|6.09|7.53|6.13|7.45|6.05|0
1647914100000|2022-03-22 01:55:00|7.48|6.08|7.51|6.11|7.52|6.12|7.44|6.04|0
1647914400000|2022-03-22 02:00:00|7.52|6.12|7.52|6.12|7.56|6.16|7.46|6.06|0
1647914700000|2022-03-22 02:05:00|7.51|6.11|7.51|6.11|7.52|6.12|7.45|6.05|0
1647915000000|2022-03-22 02:10:00|7.5|6.1|7.48|6.08|7.58|6.18|7.48|6.08|0
1647915300000|2022-03-22 02:15:00|7.47|6.07|7.44|6.04|7.5|6.1|7.42|6.02|0
1647915600000|2022-03-22 02:20:00|7.43|6.03|7.44|6.04|7.47|6.07|7.43|6.03|0
1647915900000|2022-03-22 02:25:00|7.43|6.03|7.43|6.03|7.51|6.11|7.4|6|0
1647916200000|2022-03-22 02:30:00|7.42|6.02|7.45|6.05|7.49|6.09|7.4|6|0
1647916500000|2022-03-22 02:35:00|7.47|6.07|7.64|6.24|7.64|6.24|7.46|6.06|0
1647916800000|2022-03-22 02:40:00|7.63|6.23|7.7|6.3|7.72|6.32|7.58|6.18|0
1647917100000|2022-03-22 02:45:00|7.72|6.32|7.7|6.3|7.73|6.33|7.69|6.29|0
1647917400000|2022-03-22 02:50:00|7.72|6.32|7.9|6.5|7.95|6.55|7.7|6.3|0
1647917700000|2022-03-22 02:55:00|7.89|6.49|7.76|6.36|7.89|6.49|7.74|6.34|0
1647918000000|2022-03-22 03:00:00|7.77|6.37|7.58|6.18|7.8|6.4|7.58|6.18|0
1647918300000|2022-03-22 03:05:00|7.57|6.17|7.59|6.19|7.59|6.19|7.53|6.13|0
1647918600000|2022-03-22 03:10:00|7.58|6.18|7.59|6.19|7.68|6.28|7.58|6.18|0
1647918900000|2022-03-22 03:15:00|7.61|6.21|7.66|6.26|7.73|6.33|7.59|6.19|0
1647919200000|2022-03-22 03:20:00|7.67|6.27|7.78|6.38|7.78|6.38|7.66|6.26|0
1647919500000|2022-03-22 03:25:00|7.76|6.36|7.83|6.43|7.86|6.46|7.76|6.36|0
1647919800000|2022-03-22 03:30:00|7.82|6.42|7.79|6.39|7.83|6.43|7.76|6.36|0
1647920100000|2022-03-22 03:35:00|7.8|6.4|7.76|6.36|7.86|6.46|7.76|6.36|0
1647920400000|2022-03-22 03:40:00|7.75|6.35|7.79|6.39|7.83|6.43|7.64|6.24|0
1647920700000|2022-03-22 03:45:00|7.78|6.38|7.77|6.37|7.8|6.4|7.75|6.35|0
1647921000000|2022-03-22 03:50:00|7.79|6.39|7.75|6.35|7.87|6.47|7.73|6.33|0
1647921300000|2022-03-22 03:55:00|7.74|6.34|7.67|6.27|7.76|6.36|7.67|6.27|0
1647921600000|2022-03-22 04:00:00|7.65|6.25|7.84|6.44|7.92|6.52|7.63|6.23|0
1647921900000|2022-03-22 04:05:00|7.85|6.45|7.9|6.5|7.92|6.52|7.84|6.44|0
1647922200000|2022-03-22 04:10:00|7.91|6.51|8.03|6.63|8.07|6.67|7.91|6.51|0
1647922500000|2022-03-22 04:15:00|8.04|6.64|7.93|6.53|8.04|6.64|7.93|6.53|0
1647922800000|2022-03-22 04:20:00|7.94|6.54|7.79|6.39|7.94|6.54|7.79|6.39|0
1647923100000|2022-03-22 04:25:00|7.81|6.41|7.83|6.43|7.83|6.43|7.79|6.39|0
1647923400000|2022-03-22 04:30:00|7.85|6.45|7.84|6.44|7.89|6.49|7.83|6.43|0
1647923700000|2022-03-22 04:35:00|7.85|6.45|7.79|6.39|7.86|6.46|7.78|6.38|0
1647924000000|2022-03-22 04:40:00|7.8|6.4|7.83|6.43|7.87|6.47|7.8|6.4|0
1647924300000|2022-03-22 04:45:00|7.84|6.44|7.74|6.34|7.84|6.44|7.74|6.34|0
1647924600000|2022-03-22 04:50:00|7.75|6.35|7.79|6.39|7.79|6.39|7.72|6.32|0
1647924900000|2022-03-22 04:55:00|7.82|6.42|7.84|6.44|7.87|6.47|7.82|6.42|0
1647925200000|2022-03-22 05:00:00|7.83|6.43|7.76|6.36|7.87|6.47|7.76|6.36|0
1647925500000|2022-03-22 05:05:00|7.77|6.37|7.66|6.26|7.77|6.37|7.64|6.24|0
1647925800000|2022-03-22 05:10:00|7.67|6.27|7.61|6.21|7.68|6.28|7.61|6.21|0
1647926100000|2022-03-22 05:15:00|7.62|6.22|7.65|6.25|7.65|6.25|7.59|6.19|0
1647926400000|2022-03-22 05:20:00|7.64|6.24|7.64|6.24|7.65|6.25|7.62|6.22|0
1647926700000|2022-03-22 05:25:00|7.65|6.25|7.73|6.33|7.73|6.33|7.65|6.25|0
1647927000000|2022-03-22 05:30:00|7.77|6.37|7.77|6.37|7.78|6.38|7.73|6.33|0
1647927300000|2022-03-22 05:35:00|7.78|6.38|7.93|6.53|7.94|6.54|7.76|6.36|0
1647927600000|2022-03-22 05:40:00|7.94|6.54|7.93|6.53|7.94|6.54|7.82|6.42|0
1647927900000|2022-03-22 05:45:00|7.92|6.52|7.89|6.49|7.94|6.54|7.85|6.45|0
1647928200000|2022-03-22 05:50:00|7.9|6.5|7.92|6.52|7.94|6.54|7.86|6.46|0
1647928500000|2022-03-22 05:55:00|7.91|6.51|7.87|6.47|7.94|6.54|7.86|6.46|0
1647928800000|2022-03-22 06:00:00|7.86|6.46|7.98|6.58|8.02|6.62|7.79|6.39|0
1647929100000|2022-03-22 06:05:00|7.97|6.57|7.97|6.57|7.99|6.59|7.93|6.53|0
1647929400000|2022-03-22 06:10:00|7.98|6.58|8.02|6.62|8.05|6.65|7.94|6.54|0
1647929700000|2022-03-22 06:15:00|8.01|6.61|8.09|6.69|8.19|6.79|8.01|6.61|0
1647930000000|2022-03-22 06:20:00|8.1|6.7|8.04|6.64|8.15|6.75|8.03|6.63|0
1647930300000|2022-03-22 06:25:00|8.03|6.63|7.74|6.34|8.05|6.65|7.73|6.33|0
1647930600000|2022-03-22 06:30:00|7.75|6.35|7.69|6.29|7.75|6.35|7.66|6.26|0
1647930900000|2022-03-22 06:35:00|7.7|6.3|7.85|6.45|7.86|6.46|7.7|6.3|0
1647931200000|2022-03-22 06:40:00|7.87|6.47|7.74|6.34|7.89|6.49|7.7|6.3|0
1647931500000|2022-03-22 06:45:00|7.73|6.33|7.72|6.32|7.74|6.34|7.66|6.26|0
1647931800000|2022-03-22 06:50:00|7.71|6.31|7.68|6.28|7.77|6.37|7.66|6.26|0
1647932100000|2022-03-22 06:55:00|7.7|6.3|7.67|6.27|7.74|6.34|7.66|6.26|0
1647932400000|2022-03-22 07:00:00|7.7|6.3|7.47|6.07|7.8|6.4|7.47|6.07|0
1647932700000|2022-03-22 07:05:00|7.51|6.11|7.55|6.15|7.6|6.2|7.48|6.08|0
1647933000000|2022-03-22 07:10:00|7.53|6.13|7.59|6.19|7.6|6.2|7.51|6.11|0
1647933300000|2022-03-22 07:15:00|7.6|6.2|7.71|6.31|7.74|6.34|7.59|6.19|0
1647933600000|2022-03-22 07:20:00|7.72|6.32|7.8|6.4|7.8|6.4|7.7|6.3|0
1647933900000|2022-03-22 07:25:00|7.81|6.41|7.83|6.43|7.9|6.5|7.7|6.3|0
1647934200000|2022-03-22 07:30:00|7.86|6.46|7.88|6.48|7.94|6.54|7.83|6.43|0
1647934500000|2022-03-22 07:35:00|7.86|6.46|8.3|6.9|8.31|6.91|7.8|6.4|0
1647934800000|2022-03-22 07:40:00|8.29|6.89|8.3|6.9|8.33|6.93|8.25|6.85|0
1647935100000|2022-03-22 07:45:00|8.31|6.91|8.43|7.03|8.46|7.06|8.29|6.89|0
1647935400000|2022-03-22 07:50:00|8.45|7.05|8.61|7.21|8.64|7.24|8.45|7.05|0
1647935700000|2022-03-22 07:55:00|8.59|7.19|8.61|7.21|8.63|7.23|8.53|7.13|0
1647936000000|2022-03-22 08:00:00|8.64|7.24|8.77|7.37|8.78|7.38|8.53|7.13|0
1647936300000|2022-03-22 08:05:00|8.75|7.35|8.74|7.34|8.83|7.43|8.71|7.31|0
1647936600000|2022-03-22 08:10:00|8.72|7.32|8.98|7.58|9.04|7.64|8.65|7.25|0
1647936900000|2022-03-22 08:15:00|8.97|7.57|8.19|6.79|9.02|7.62|8.15|6.75|0
1647937200000|2022-03-22 08:20:00|8.22|6.82|8.45|7.05|8.47|7.07|8.13|6.73|0
1647937500000|2022-03-22 08:25:00|8.43|7.03|8.48|7.08|8.51|7.11|8.37|6.97|0
1647937800000|2022-03-22 08:30:00|8.49|7.09|8.65|7.25|8.74|7.34|8.49|7.09|0
1647938100000|2022-03-22 08:35:00|8.66|7.26|8.55|7.15|8.74|7.34|8.19|6.79|0
1647938400000|2022-03-22 08:40:00|8.54|7.14|8.61|7.21|8.64|7.24|8.38|6.98|0
1647938700000|2022-03-22 08:45:00|8.59|7.19|8.4|7|8.59|7.19|8.4|7|0
1647939000000|2022-03-22 08:50:00|8.41|7.01|8.37|6.97|8.43|7.03|8.29|6.89|0
1647939300000|2022-03-22 08:55:00|8.35|6.95|8.41|7.01|8.45|7.05|8.34|6.94|0
1647939600000|2022-03-22 09:00:00|8.4|7|8.59|7.19|8.62|7.22|8.4|7|0
1647939900000|2022-03-22 09:05:00|8.6|7.2|8.64|7.24|8.72|7.32|8.54|7.14|0
1647940200000|2022-03-22 09:10:00|8.63|7.23|8.64|7.24|8.69|7.29|8.55|7.15|0
1647940500000|2022-03-22 09:15:00|8.66|7.26|8.65|7.25|8.74|7.34|8.6|7.2|0
1647940800000|2022-03-22 09:20:00|8.63|7.23|8.4|7|8.65|7.25|8.4|7|0
1647941100000|2022-03-22 09:25:00|8.39|6.99|8.28|6.88|8.45|7.05|8.27|6.87|0
1647941400000|2022-03-22 09:30:00|8.27|6.87|8.35|6.95|8.38|6.98|8.23|6.83|0
1647941700000|2022-03-22 09:35:00|8.36|6.96|8.35|6.95|8.39|6.99|8.32|6.92|0
1647942000000|2022-03-22 09:40:00|8.33|6.93|8.39|6.99|8.42|7.02|8.3|6.9|0
1647942300000|2022-03-22 09:45:00|8.38|6.98|8.32|6.92|8.43|7.03|8.3|6.9|0
1647942600000|2022-03-22 09:50:00|8.33|6.93|8.37|6.97|8.39|6.99|8.3|6.9|0
1647942900000|2022-03-22 09:55:00|8.36|6.96|8.43|7.03|8.43|7.03|8.34|6.94|0
1647943200000|2022-03-22 10:00:00|8.42|7.02|8.29|6.89|8.42|7.02|8.21|6.81|0
1647943500000|2022-03-22 10:05:00|8.28|6.88|8.23|6.83|8.28|6.88|8.21|6.81|0
1647943800000|2022-03-22 10:10:00|8.24|6.84|8.23|6.83|8.3|6.9|8.16|6.76|0
1647944100000|2022-03-22 10:15:00|8.24|6.84|8.33|6.93|8.35|6.95|8.17|6.77|0
1647944400000|2022-03-22 10:20:00|8.34|6.94|8.36|6.96|8.38|6.98|8.34|6.94|0
1647944700000|2022-03-22 10:25:00|8.35|6.95|8.37|6.97|8.43|7.03|8.31|6.91|0
1647945000000|2022-03-22 10:30:00|8.38|6.98|8.6|7.2|8.65|7.25|8.35|6.95|0
1647945300000|2022-03-22 10:35:00|8.62|7.22|8.54|7.14|8.66|7.26|8.54|7.14|0
1647945600000|2022-03-22 10:40:00|8.53|7.13|8.48|7.08|8.53|7.13|8.47|7.07|0
1647945900000|2022-03-22 10:45:00|8.47|7.07|8.47|7.07|8.56|7.16|8.47|7.07|0
1647946200000|2022-03-22 10:50:00|8.48|7.08|8.44|7.04|8.48|7.08|8.41|7.01|0
1647946500000|2022-03-22 10:55:00|8.45|7.05|8.5|7.1|8.54|7.14|8.45|7.05|0
1647946800000|2022-03-22 11:00:00|8.47|7.07|8.3|6.9|8.54|7.14|8.3|6.9|0
1647947100000|2022-03-22 11:05:00|8.33|6.93|8.29|6.89|8.33|6.93|8.2|6.8|0
1647947400000|2022-03-22 11:10:00|8.3|6.9|8.27|6.87|8.32|6.92|8.25|6.85|0
1647947700000|2022-03-22 11:15:00|8.29|6.89|8.23|6.83|8.32|6.92|8.17|6.77|0
1647948000000|2022-03-22 11:20:00|8.22|6.82|8.23|6.83|8.27|6.87|8.22|6.82|0
1647948300000|2022-03-22 11:25:00|8.21|6.81|8.39|6.99|8.4|7|8.21|6.81|0
1647948600000|2022-03-22 11:30:00|8.4|7|8.39|6.99|8.51|7.11|8.39|6.99|0
1647948900000|2022-03-22 11:35:00|8.37|6.97|8.31|6.91|8.37|6.97|8.27|6.87|0
1647949200000|2022-03-22 11:40:00|8.3|6.9|8.31|6.91|8.39|6.99|8.28|6.88|0
1647949500000|2022-03-22 11:45:00|8.3|6.9|8.23|6.83|8.31|6.91|8.22|6.82|0
1647949800000|2022-03-22 11:50:00|8.21|6.81|8.24|6.84|8.25|6.85|8.18|6.78|0
1647950100000|2022-03-22 11:55:00|8.23|6.83|8.21|6.81|8.25|6.85|8.15|6.75|0
1647950400000|2022-03-22 12:00:00|8.2|6.8|8.18|6.78|8.22|6.82|8.17|6.77|0
1647950700000|2022-03-22 12:05:00|8.17|6.77|7.65|6.25|8.19|6.79|7.62|6.22|0
1647951000000|2022-03-22 12:10:00|7.66|6.26|7.58|6.18|7.69|6.29|7.58|6.18|0
1647951300000|2022-03-22 12:15:00|7.59|6.19|7.57|6.17|7.65|6.25|7.5|6.1|0
1647951600000|2022-03-22 12:20:00|7.56|6.16|7.58|6.18|7.67|6.27|7.55|6.15|0
1647951900000|2022-03-22 12:25:00|7.56|6.16|7.59|6.19|7.6|6.2|7.44|6.04|0
1647952200000|2022-03-22 12:30:00|7.58|6.18|7.62|6.22|7.62|6.22|7.48|6.08|0
1647952500000|2022-03-22 12:35:00|7.63|6.23|7.64|6.24|7.64|6.24|7.48|6.08|0
1647952800000|2022-03-22 12:40:00|7.63|6.23|7.67|6.27|7.68|6.28|7.62|6.22|0
1647953100000|2022-03-22 12:45:00|7.68|6.28|7.82|6.42|7.82|6.42|7.67|6.27|0
1647953400000|2022-03-22 12:50:00|7.81|6.41|7.81|6.41|7.82|6.42|7.75|6.35|0
1647953700000|2022-03-22 12:55:00|7.82|6.42|7.92|6.52|7.94|6.54|7.81|6.41|0
1647954000000|2022-03-22 13:00:00|7.93|6.53|8.01|6.61|8.03|6.63|7.93|6.53|0
1647954300000|2022-03-22 13:05:00|7.97|6.57|8.11|6.71|8.18|6.78|7.86|6.46|0
1647954600000|2022-03-22 13:10:00|8.09|6.69|8.08|6.68|8.12|6.72|8.01|6.61|0
1647954900000|2022-03-22 13:15:00|8.06|6.66|8.03|6.63|8.08|6.68|7.98|6.58|0
1647955200000|2022-03-22 13:20:00|8.05|6.65|8.12|6.72|8.13|6.73|7.99|6.59|0
1647955500000|2022-03-22 13:25:00|8.13|6.73|8.13|6.73|8.21|6.81|8.05|6.65|0
1647955800000|2022-03-22 13:30:00|8.2|6.8|8.32|6.92|8.51|7.11|8.16|6.76|0
1647956100000|2022-03-22 13:35:00|8.33|6.93|9.02|7.62|9.05|7.65|8.29|6.89|0
1647956400000|2022-03-22 13:40:00|9|7.6|9.01|7.61|9.09|7.69|8.77|7.37|0
1647956700000|2022-03-22 13:45:00|9.02|7.62|8.98|7.58|9.03|7.63|8.6|7.2|0
1647957000000|2022-03-22 13:50:00|9.01|7.61|8.94|7.54|9.03|7.63|8.59|7.19|0
1647957300000|2022-03-22 13:55:00|8.95|7.55|8.92|7.52|9.08|7.68|8.83|7.43|0
1647957600000|2022-03-22 14:00:00|9.06|7.66|9.7|8.3|9.7|8.3|9.03|7.63|0
1647957900000|2022-03-22 14:05:00|9.71|8.31|9.38|7.98|9.75|8.35|9.27|7.87|0
1647958200000|2022-03-22 14:10:00|9.45|8.05|9.4|8|9.58|8.18|9.33|7.93|0
1647958500000|2022-03-22 14:15:00|9.39|7.99|9.6|8.2|9.6|8.2|9.19|7.79|0
1647958800000|2022-03-22 14:20:00|9.61|8.21|9.66|8.26|9.78|8.38|9.51|8.11|0
1647959100000|2022-03-22 14:25:00|9.68|8.28|9.76|8.36|9.88|8.48|9.61|8.21|0
1647959400000|2022-03-22 14:30:00|9.78|8.38|10.12|8.72|10.14|8.74|9.78|8.38|0
1647959700000|2022-03-22 14:35:00|10.09|8.69|10.04|8.64|10.28|8.88|10|8.6|0
1647960000000|2022-03-22 14:40:00|10.05|8.65|10|8.6|10.31|8.91|9.91|8.51|0
1647960300000|2022-03-22 14:45:00|9.98|8.58|10.16|8.76|10.21|8.81|9.93|8.53|0
1647960600000|2022-03-22 14:50:00|10.19|8.79|10.15|8.75|10.19|8.79|10.03|8.63|0
1647960900000|2022-03-22 14:55:00|10.17|8.77|9.91|8.51|10.21|8.81|9.84|8.44|0
1647961200000|2022-03-22 15:00:00|9.93|8.53|9.86|8.46|9.98|8.58|9.54|8.14|0
1647961500000|2022-03-22 15:05:00|9.84|8.44|10.03|8.63|10.06|8.66|9.72|8.32|0
1647961800000|2022-03-22 15:10:00|10.06|8.66|10.13|8.73|10.22|8.82|9.96|8.56|0
1647962100000|2022-03-22 15:15:00|10.15|8.75|10.36|8.96|10.36|8.96|10.12|8.72|0
1647962400000|2022-03-22 15:20:00|10.33|8.93|10.54|9.14|10.54|9.14|10.2|8.8|0
1647962700000|2022-03-22 15:25:00|10.47|9.07|9.86|8.46|10.52|9.12|9.86|8.46|0
1647963000000|2022-03-22 15:30:00|9.87|8.47|9.56|8.16|9.87|8.47|9.46|8.06|0
1647963300000|2022-03-22 15:35:00|9.57|8.17|9.69|8.29|9.74|8.34|9.39|7.99|0
1647963600000|2022-03-22 15:40:00|9.71|8.31|9.57|8.17|9.76|8.36|9.32|7.92|0
1647963900000|2022-03-22 15:45:00|9.56|8.16|9.83|8.43|9.83|8.43|9.47|8.07|0
1647964200000|2022-03-22 15:50:00|9.84|8.44|9.79|8.39|9.86|8.46|9.66|8.26|0
1647964500000|2022-03-22 15:55:00|9.81|8.41|9.62|8.22|9.86|8.46|9.62|8.22|0
1647964800000|2022-03-22 16:00:00|9.66|8.26|9.57|8.17|9.72|8.32|9.45|8.05|0
1647965100000|2022-03-22 16:05:00|9.55|8.15|9.75|8.35|9.92|8.52|9.55|8.15|0
1647965400000|2022-03-22 16:10:00|9.74|8.34|9.69|8.29|9.86|8.46|9.59|8.19|0
1647965700000|2022-03-22 16:15:00|9.67|8.27|9.6|8.2|9.74|8.34|9.45|8.05|0
1647966000000|2022-03-22 16:20:00|9.59|8.19|9.34|7.94|9.62|8.22|9.12|7.72|0
1647966300000|2022-03-22 16:25:00|9.32|7.92|9.17|7.77|9.35|7.95|9.05|7.65|0
1647966600000|2022-03-22 16:30:00|9.13|7.73|9.21|7.81|9.21|7.81|8.98|7.58|0
1647966900000|2022-03-22 16:35:00|9.23|7.83|9.31|7.91|9.43|8.03|9.2|7.8|0
1647967200000|2022-03-22 16:40:00|9.29|7.89|9.23|7.83|9.44|8.04|9.07|7.67|0
1647967500000|2022-03-22 16:45:00|9.21|7.81|9.42|8.02|9.42|8.02|9.12|7.72|0
1647967800000|2022-03-22 16:50:00|9.44|8.04|9.76|8.36|9.76|8.36|9.44|8.04|0
1647968100000|2022-03-22 16:55:00|9.74|8.34|9.76|8.36|9.81|8.41|9.64|8.24|0
1647968400000|2022-03-22 17:00:00|9.74|8.34|9.96|8.56|9.98|8.58|9.62|8.22|0
1647968700000|2022-03-22 17:05:00|9.98|8.58|9.89|8.49|10.08|8.68|9.89|8.49|0
1647969000000|2022-03-22 17:10:00|9.87|8.47|10.01|8.61|10.01|8.61|9.77|8.37|0
1647969300000|2022-03-22 17:15:00|9.99|8.59|9.82|8.42|10.13|8.73|9.75|8.35|0
1647969600000|2022-03-22 17:20:00|9.8|8.4|9.55|8.15|9.8|8.4|9.47|8.07|0
1647969900000|2022-03-22 17:25:00|9.57|8.17|9.72|8.32|9.75|8.35|9.55|8.15|0
1647970200000|2022-03-22 17:30:00|9.75|8.35|9.99|8.59|10.01|8.61|9.75|8.35|0
1647970500000|2022-03-22 17:35:00|10.01|8.61|9.97|8.57|10.04|8.64|9.82|8.42|0
1647970800000|2022-03-22 17:40:00|9.95|8.55|9.92|8.52|9.95|8.55|9.72|8.32|0
1647971100000|2022-03-22 17:45:00|9.94|8.54|9.85|8.45|9.94|8.54|9.71|8.31|0
1647971400000|2022-03-22 17:50:00|9.87|8.47|10.05|8.65|10.07|8.67|9.85|8.45|0
1647971700000|2022-03-22 17:55:00|10.02|8.62|10.09|8.69|10.14|8.74|9.95|8.55|0
1647972000000|2022-03-22 18:00:00|10.11|8.71|9.83|8.43|10.14|8.74|9.73|8.33|0
1647972300000|2022-03-22 18:05:00|9.82|8.42|9.8|8.4|9.88|8.48|9.69|8.29|0
1647972600000|2022-03-22 18:10:00|9.83|8.43|9.82|8.42|9.97|8.57|9.73|8.33|0
1647972900000|2022-03-22 18:15:00|9.81|8.41|10|8.6|10.07|8.67|9.73|8.33|0
1647973200000|2022-03-22 18:20:00|10.02|8.62|9.62|8.22|10.02|8.62|9.59|8.19|0
1647973500000|2022-03-22 18:25:00|9.59|8.19|9.46|8.06|9.62|8.22|9.2|7.8|0
1647973800000|2022-03-22 18:30:00|9.47|8.07|9.69|8.29|9.71|8.31|9.2|7.8|0
1647974100000|2022-03-22 18:35:00|9.67|8.27|9.62|8.22|9.71|8.31|9.54|8.14|0
1647974400000|2022-03-22 18:40:00|9.6|8.2|10.15|8.75|10.23|8.83|9.54|8.14|0
1647974700000|2022-03-22 18:45:00|10.16|8.76|10.04|8.64|10.25|8.85|9.95|8.55|0
1647975000000|2022-03-22 18:50:00|10.05|8.65|10.28|8.88|10.35|8.95|9.99|8.59|0
1647975300000|2022-03-22 18:55:00|10.3|8.9|10.37|8.97|10.55|9.15|10.29|8.89|0
1647975600000|2022-03-22 19:00:00|10.33|8.93|10.62|9.22|10.64|9.24|10.31|8.91|0
1647975900000|2022-03-22 19:05:00|10.64|9.24|10.65|9.25|10.67|9.27|10.46|9.06|0
1647976200000|2022-03-22 19:10:00|10.64|9.24|10.67|9.27|10.71|9.31|10.38|8.98|0
1647976500000|2022-03-22 19:15:00|10.73|9.33|10.63|9.23|10.95|9.55|10.62|9.22|0
1647976800000|2022-03-22 19:20:00|10.67|9.27|10.53|9.13|10.76|9.36|10.22|8.82|0
1647977100000|2022-03-22 19:25:00|10.54|9.14|10.38|8.98|10.65|9.25|10.38|8.98|0
1647977400000|2022-03-22 19:30:00|10.35|8.95|10.58|9.18|10.63|9.23|10.27|8.87|0
1647977700000|2022-03-22 19:35:00|10.54|9.14|10.72|9.32|10.83|9.43|10.52|9.12|0
1647978000000|2022-03-22 19:40:00|10.68|9.28|10.92|9.52|11.02|9.62|10.56|9.16|0
1647978300000|2022-03-22 19:45:00|10.98|9.58|11.34|9.94|11.4|10|10.87|9.47|0
1647978600000|2022-03-22 19:50:00|11.26|9.86|10.45|9.05|11.49|10.09|10.45|9.05|0
1647978900000|2022-03-22 19:55:00|10.48|9.08|10.85|9.45|10.86|9.46|10.27|8.87|0
1647979200000|2022-03-22 20:00:00|10.79|9.39|10.94|9.54|10.98|9.58|10.74|9.34|0
1647979500000|2022-03-22 20:05:00|10.9|9.5|10.83|9.43|10.9|9.5|10.77|9.37|0
1647979800000|2022-03-22 20:10:00|10.79|9.39|10.75|9.35|10.83|9.43|10.75|9.35|0
1647980100000|2022-03-22 20:15:00|10.77|9.37|10.71|9.31|10.77|9.37|10.71|9.31|0
1647980400000|2022-03-22 20:20:00|10.73|9.33|10.79|9.39|10.84|9.44|10.73|9.33|0
1647980700000|2022-03-22 20:25:00|10.8|9.4|10.79|9.39|10.82|9.42|10.79|9.39|0
1647981000000|2022-03-22 20:30:00|10.78|9.38|10.82|9.42|10.82|9.42|10.78|9.38|0
1647981300000|2022-03-22 20:35:00|10.84|9.44|10.82|9.42|10.84|9.44|10.78|9.38|0
1647981600000|2022-03-22 20:40:00|10.84|9.44|10.88|9.48|10.88|9.48|10.82|9.42|0
1647981900000|2022-03-22 20:45:00|10.89|9.49|10.82|9.42|10.89|9.49|10.82|9.42|0
1647982200000|2022-03-22 20:50:00|10.84|9.44|10.87|9.47|10.87|9.47|10.82|9.42|0
1647982500000|2022-03-22 20:55:00|10.85|9.45|10.82|9.42|10.89|9.49|10.82|9.42|0
1647982800000|2022-03-22 21:00:00|10.81|9.41|10.77|9.37|10.82|9.42|10.77|9.37|0
1647983100000|2022-03-22 21:05:00|10.75|9.35|10.75|9.35|10.75|9.35|10.74|9.34|0
1647983400000|2022-03-22 21:10:00|10.74|9.34|10.75|9.35|10.75|9.35|10.73|9.33|0
1647983700000|2022-03-22 21:15:00|10.73|9.33|10.73|9.33|10.75|9.35|10.72|9.32|0
1647984000000|2022-03-22 21:20:00|10.72|9.32|10.68|9.28|10.73|9.33|10.68|9.28|0
1647984300000|2022-03-22 21:25:00|10.71|9.31|10.77|9.37|10.77|9.37|10.69|9.29|0
1647984600000|2022-03-22 21:30:00|10.79|9.39|10.72|9.32|10.79|9.39|10.72|9.32|0
1647984900000|2022-03-22 21:35:00|10.73|9.33|10.71|9.31|10.73|9.33|10.71|9.31|0
1647985200000|2022-03-22 21:40:00|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1647985500000|2022-03-22 21:45:00|10.72|9.32|10.72|9.32|10.73|9.33|10.71|9.31|0
1647985800000|2022-03-22 21:50:00|10.73|9.33|10.74|9.34|10.75|9.35|10.7|9.3|0
1647986100000|2022-03-22 21:55:00|10.73|9.33|10.72|9.32|10.74|9.34|10.71|9.31|0
1647986400000|2022-03-22 22:00:00|10.71|9.31|10.61|9.21|10.71|9.31|10.43|9.03|0
1647986700000|2022-03-22 22:05:00|10.6|9.2|10.37|8.97|10.62|9.22|10.35|8.95|0
1647987000000|2022-03-22 22:10:00|10.38|8.98|10.5|9.1|10.53|9.13|10.35|8.95|0
1647987300000|2022-03-22 22:15:00|10.51|9.11|10.67|9.27|10.69|9.29|10.51|9.11|0
1647987600000|2022-03-22 22:20:00|10.69|9.29|10.85|9.45|10.88|9.48|10.69|9.29|0
1647987900000|2022-03-22 22:25:00|10.86|9.46|10.86|9.46|10.89|9.49|10.76|9.36|0
1647988200000|2022-03-22 22:30:00|10.84|9.44|10.78|9.38|10.91|9.51|10.78|9.38|0
1647988500000|2022-03-22 22:35:00|10.8|9.4|10.95|9.55|10.95|9.55|10.8|9.4|0
1647988800000|2022-03-22 22:40:00|10.93|9.53|11.27|9.87|11.27|9.87|10.93|9.53|0
1647989100000|2022-03-22 22:45:00|11.25|9.85|11.11|9.71|11.3|9.9|11.1|9.7|0
1647989400000|2022-03-22 22:50:00|11.1|9.7|11.11|9.71|11.23|9.83|11.06|9.66|0
1647989700000|2022-03-22 22:55:00|11.13|9.73|11.06|9.66|11.15|9.75|11.04|9.64|0
1647990000000|2022-03-22 23:00:00|11.07|9.67|11.13|9.73|11.13|9.73|11.06|9.66|0
1647990300000|2022-03-22 23:05:00|11.11|9.71|11.13|9.73|11.17|9.77|11.04|9.64|0
1647990600000|2022-03-22 23:10:00|11.14|9.74|11.05|9.65|11.16|9.76|11.03|9.63|0
1647990900000|2022-03-22 23:15:00|11.11|9.71|11|9.6|11.11|9.71|10.98|9.58|0
1647991200000|2022-03-22 23:20:00|10.99|9.59|10.94|9.54|11.02|9.62|10.92|9.52|0
1647991500000|2022-03-22 23:25:00|10.93|9.53|10.94|9.54|11.03|9.63|10.93|9.53|0
1647991800000|2022-03-22 23:30:00|10.96|9.56|10.96|9.56|10.98|9.58|10.94|9.54|0
1647992100000|2022-03-22 23:35:00|10.98|9.58|10.96|9.56|10.99|9.59|10.96|9.56|0
1647992400000|2022-03-22 23:40:00|10.95|9.55|10.95|9.55|10.97|9.57|10.92|9.52|0
1647992700000|2022-03-22 23:45:00|10.94|9.54|11|9.6|11.01|9.61|10.9|9.5|0
1647993000000|2022-03-22 23:50:00|11.01|9.61|11.05|9.65|11.12|9.72|11.01|9.61|0
1647993300000|2022-03-22 23:55:00|11.07|9.67|11.1|9.7|11.15|9.75|11.04|9.64|0
1647993600000|2022-03-23 00:00:00|11.08|9.68|11.03|9.63|11.31|9.91|10.99|9.59|0
1647993900000|2022-03-23 00:05:00|11.04|9.64|10.93|9.53|11.06|9.66|10.86|9.46|0
1647994200000|2022-03-23 00:10:00|10.95|9.55|10.83|9.43|10.95|9.55|10.76|9.36|0
1647994500000|2022-03-23 00:15:00|10.84|9.44|10.8|9.4|10.86|9.46|10.76|9.36|0
1647994800000|2022-03-23 00:20:00|10.82|9.42|10.74|9.34|10.82|9.42|10.72|9.32|0
1647995100000|2022-03-23 00:25:00|10.73|9.33|10.79|9.39|10.87|9.47|10.73|9.33|0
1647995400000|2022-03-23 00:30:00|10.82|9.42|10.67|9.27|10.82|9.42|10.65|9.25|0
1647995700000|2022-03-23 00:35:00|10.65|9.25|10.61|9.21|10.74|9.34|10.6|9.2|0
1647996000000|2022-03-23 00:40:00|10.62|9.22|10.66|9.26|10.72|9.32|10.61|9.21|0
1647996300000|2022-03-23 00:45:00|10.67|9.27|10.72|9.32|10.76|9.36|10.66|9.26|0
1647996600000|2022-03-23 00:50:00|10.76|9.36|10.67|9.27|10.78|9.38|10.66|9.26|0
1647996900000|2022-03-23 00:55:00|10.66|9.26|10.63|9.23|10.74|9.34|10.6|9.2|0
1647997200000|2022-03-23 01:00:00|10.65|9.25|10.63|9.23|10.76|9.36|10.58|9.18|0
1647997500000|2022-03-23 01:05:00|10.65|9.25|10.66|9.26|10.66|9.26|10.59|9.19|0
1647997800000|2022-03-23 01:10:00|10.68|9.28|10.7|9.3|10.79|9.39|10.65|9.25|0
1647998100000|2022-03-23 01:15:00|10.69|9.29|10.77|9.37|10.79|9.39|10.61|9.21|0
1647998400000|2022-03-23 01:20:00|10.79|9.39|10.77|9.37|10.88|9.48|10.75|9.35|0
1647998700000|2022-03-23 01:25:00|10.76|9.36|10.81|9.41|10.83|9.43|10.7|9.3|0
1647999000000|2022-03-23 01:30:00|10.84|9.44|10.81|9.41|10.84|9.44|10.6|9.2|0
1647999300000|2022-03-23 01:35:00|10.79|9.39|10.69|9.29|10.82|9.42|10.66|9.26|0
1647999600000|2022-03-23 01:40:00|10.7|9.3|10.77|9.37|10.78|9.38|10.69|9.29|0
1647999900000|2022-03-23 01:45:00|10.78|9.38|10.67|9.27|10.79|9.39|10.62|9.22|0
1648000200000|2022-03-23 01:50:00|10.68|9.28|10.84|9.44|10.88|9.48|10.68|9.28|0
1648000500000|2022-03-23 01:55:00|10.83|9.43|10.99|9.59|10.99|9.59|10.83|9.43|0
1648000800000|2022-03-23 02:00:00|10.97|9.57|10.96|9.56|11.04|9.64|10.87|9.47|0
1648001100000|2022-03-23 02:05:00|10.97|9.57|10.84|9.44|11|9.6|10.84|9.44|0
1648001400000|2022-03-23 02:10:00|10.81|9.41|10.72|9.32|10.82|9.42|10.71|9.31|0
1648001700000|2022-03-23 02:15:00|10.74|9.34|10.95|9.55|10.95|9.55|10.74|9.34|0
1648002000000|2022-03-23 02:20:00|10.96|9.56|10.98|9.58|11|9.6|10.96|9.56|0
1648002300000|2022-03-23 02:25:00|10.99|9.59|10.93|9.53|11.09|9.69|10.91|9.51|0
1648002600000|2022-03-23 02:30:00|10.91|9.51|11.06|9.66|11.11|9.71|10.89|9.49|0
1648002900000|2022-03-23 02:35:00|11.05|9.65|11.08|9.68|11.11|9.71|11.02|9.62|0
1648003200000|2022-03-23 02:40:00|11.07|9.67|11.19|9.79|11.24|9.84|11.05|9.65|0
1648003500000|2022-03-23 02:45:00|11.21|9.81|11.3|9.9|11.34|9.94|11.2|9.8|0
1648003800000|2022-03-23 02:50:00|11.28|9.88|11.29|9.89|11.38|9.98|11.28|9.88|0
1648004100000|2022-03-23 02:55:00|11.28|9.88|11.25|9.85|11.37|9.97|11.22|9.82|0
1648004400000|2022-03-23 03:00:00|11.28|9.88|11.29|9.89|11.34|9.94|11.26|9.86|0
1648004700000|2022-03-23 03:05:00|11.3|9.9|11.11|9.71|11.31|9.91|11.09|9.69|0
1648005000000|2022-03-23 03:10:00|11.09|9.69|11.13|9.73|11.14|9.74|11.03|9.63|0
1648005300000|2022-03-23 03:15:00|11.12|9.72|11.14|9.74|11.14|9.74|11.09|9.69|0
1648005600000|2022-03-23 03:20:00|11.13|9.73|11.07|9.67|11.13|9.73|11.01|9.61|0
1648005900000|2022-03-23 03:25:00|11.06|9.66|11|9.6|11.12|9.72|10.95|9.55|0
1648006200000|2022-03-23 03:30:00|11.02|9.62|11.01|9.61|11.05|9.65|10.98|9.58|0
1648006500000|2022-03-23 03:35:00|11|9.6|11.04|9.64|11.08|9.68|10.99|9.59|0
1648006800000|2022-03-23 03:40:00|11.03|9.63|10.95|9.55|11.04|9.64|10.91|9.51|0
1648007100000|2022-03-23 03:45:00|10.97|9.57|11.05|9.65|11.08|9.68|10.95|9.55|0
1648007400000|2022-03-23 03:50:00|11.06|9.66|11.02|9.62|11.12|9.72|11|9.6|0
1648007700000|2022-03-23 03:55:00|11.04|9.64|10.96|9.56|11.13|9.73|10.93|9.53|0
1648008000000|2022-03-23 04:00:00|10.92|9.52|10.98|9.58|10.99|9.59|10.89|9.49|0
1648008300000|2022-03-23 04:05:00|11|9.6|10.99|9.59|11.03|9.63|10.96|9.56|0
1648008600000|2022-03-23 04:10:00|10.98|9.58|10.98|9.58|11.02|9.62|10.97|9.57|0
1648008900000|2022-03-23 04:15:00|10.99|9.59|10.95|9.55|11.02|9.62|10.95|9.55|0
1648009200000|2022-03-23 04:20:00|10.94|9.54|10.98|9.58|11|9.6|10.92|9.52|0
1648009500000|2022-03-23 04:25:00|10.97|9.57|11.02|9.62|11.02|9.62|10.94|9.54|0
1648009800000|2022-03-23 04:30:00|11.03|9.63|11.04|9.64|11.09|9.69|11|9.6|0
1648010100000|2022-03-23 04:35:00|11.03|9.63|11.05|9.65|11.07|9.67|11.02|9.62|0
1648010400000|2022-03-23 04:40:00|11.04|9.64|11.03|9.63|11.04|9.64|11.01|9.61|0
1648010700000|2022-03-23 04:45:00|11.04|9.64|11.09|9.69|11.11|9.71|11.02|9.62|0
1648011000000|2022-03-23 04:50:00|11.08|9.68|11.11|9.71|11.11|9.71|11.07|9.67|0
1648011300000|2022-03-23 04:55:00|11.12|9.72|11.18|9.78|11.22|9.82|11.12|9.72|0
1648011600000|2022-03-23 05:00:00|11.19|9.79|11.12|9.72|11.28|9.88|11.12|9.72|0
1648011900000|2022-03-23 05:05:00|11.11|9.71|11.04|9.64|11.12|9.72|10.94|9.54|0
1648012200000|2022-03-23 05:10:00|11.03|9.63|11.08|9.68|11.12|9.72|11.01|9.61|0
1648012500000|2022-03-23 05:15:00|11.09|9.69|11.18|9.78|11.25|9.85|11.08|9.68|0
1648012800000|2022-03-23 05:20:00|11.16|9.76|11.21|9.81|11.22|9.82|11.14|9.74|0
1648013100000|2022-03-23 05:25:00|11.19|9.79|11.16|9.76|11.23|9.83|11.14|9.74|0
1648013400000|2022-03-23 05:30:00|11.17|9.77|11.19|9.79|11.21|9.81|11.16|9.76|0
1648013700000|2022-03-23 05:35:00|11.2|9.8|11.25|9.85|11.27|9.87|11.19|9.79|0
1648014000000|2022-03-23 05:40:00|11.24|9.84|11.27|9.87|11.29|9.89|11.22|9.82|0
1648014300000|2022-03-23 05:45:00|11.28|9.88|11.23|9.83|11.32|9.92|11.23|9.83|0
1648014600000|2022-03-23 05:50:00|11.21|9.81|11.23|9.83|11.25|9.85|11.21|9.81|0
1648014900000|2022-03-23 05:55:00|11.21|9.81|11.26|9.86|11.26|9.86|11.21|9.81|0
1648015200000|2022-03-23 06:00:00|11.28|9.88|11.13|9.73|11.28|9.88|11.13|9.73|0
1648015500000|2022-03-23 06:05:00|11.11|9.71|11.19|9.79|11.19|9.79|11.11|9.71|0
1648015800000|2022-03-23 06:10:00|11.18|9.78|11.22|9.82|11.22|9.82|11.15|9.75|0
1648016100000|2022-03-23 06:15:00|11.24|9.84|11.28|9.88|11.28|9.88|11.24|9.84|0
1648016400000|2022-03-23 06:20:00|11.3|9.9|11.22|9.82|11.3|9.9|11.18|9.78|0
1648016700000|2022-03-23 06:25:00|11.2|9.8|11.09|9.69|11.22|9.82|11.09|9.69|0
1648017000000|2022-03-23 06:30:00|11.08|9.68|11.03|9.63|11.08|9.68|10.96|9.56|0
1648017300000|2022-03-23 06:35:00|11.05|9.65|11.11|9.71|11.11|9.71|10.97|9.57|0
1648017600000|2022-03-23 06:40:00|11.1|9.7|11.09|9.69|11.14|9.74|11.09|9.69|0
1648017900000|2022-03-23 06:45:00|11.14|9.74|10.97|9.57|11.14|9.74|10.95|9.55|0
1648018200000|2022-03-23 06:50:00|10.98|9.58|10.95|9.55|10.99|9.59|10.9|9.5|0
1648018500000|2022-03-23 06:55:00|10.94|9.54|11.02|9.62|11.05|9.65|10.93|9.53|0
1648018800000|2022-03-23 07:00:00|11.03|9.63|10.91|9.51|11.04|9.64|10.84|9.44|0
1648019100000|2022-03-23 07:05:00|10.88|9.48|10.83|9.43|10.89|9.49|10.75|9.35|0
1648019400000|2022-03-23 07:10:00|10.84|9.44|10.73|9.33|10.84|9.44|10.71|9.31|0
1648019700000|2022-03-23 07:15:00|10.71|9.31|10.74|9.34|10.76|9.36|10.71|9.31|0
1648020000000|2022-03-23 07:20:00|10.72|9.32|10.74|9.34|10.8|9.4|10.71|9.31|0
1648020300000|2022-03-23 07:25:00|10.75|9.35|10.82|9.42|10.83|9.43|10.75|9.35|0
1648020600000|2022-03-23 07:30:00|10.8|9.4|10.67|9.27|10.82|9.42|10.67|9.27|0
1648020900000|2022-03-23 07:35:00|10.61|9.21|10.7|9.3|10.7|9.3|10.52|9.12|0
1648021200000|2022-03-23 07:40:00|10.69|9.29|10.66|9.26|10.72|9.32|10.65|9.25|0
1648021500000|2022-03-23 07:45:00|10.67|9.27|10.68|9.28|10.69|9.29|10.62|9.22|0
1648021800000|2022-03-23 07:50:00|10.7|9.3|10.68|9.28|10.72|9.32|10.63|9.23|0
1648022100000|2022-03-23 07:55:00|10.66|9.26|10.63|9.23|10.7|9.3|10.61|9.21|0
1648022400000|2022-03-23 08:00:00|10.65|9.25|10.42|9.02|10.72|9.32|10.36|8.96|0
1648022700000|2022-03-23 08:05:00|10.39|8.99|10.41|9.01|10.54|9.14|10.29|8.89|0
1648023000000|2022-03-23 08:10:00|10.4|9|10.35|8.95|10.57|9.17|10.32|8.92|0
1648023300000|2022-03-23 08:15:00|10.36|8.96|10.16|8.76|10.48|9.08|10.09|8.69|0
1648023600000|2022-03-23 08:20:00|10.15|8.75|9.99|8.59|10.16|8.76|9.95|8.55|0
1648023900000|2022-03-23 08:25:00|10|8.6|10|8.6|10.09|8.69|9.95|8.55|0
1648024200000|2022-03-23 08:30:00|10.02|8.62|10.02|8.62|10.07|8.67|9.97|8.57|0
1648024500000|2022-03-23 08:35:00|10.01|8.61|10.14|8.74|10.15|8.75|10|8.6|0
1648024800000|2022-03-23 08:40:00|10.12|8.72|10.19|8.79|10.22|8.82|10.1|8.7|0
1648025100000|2022-03-23 08:45:00|10.17|8.77|10.28|8.88|10.3|8.9|10.12|8.72|0
1648025400000|2022-03-23 08:50:00|10.3|8.9|10.33|8.93|10.38|8.98|10.24|8.84|0
1648025700000|2022-03-23 08:55:00|10.31|8.91|10.24|8.84|10.35|8.95|10.22|8.82|0
1648026000000|2022-03-23 09:00:00|10.26|8.86|10.35|8.95|10.35|8.95|10.19|8.79|0
1648026300000|2022-03-23 09:05:00|10.33|8.93|10.24|8.84|10.35|8.95|10.21|8.81|0
1648026600000|2022-03-23 09:10:00|10.22|8.82|10.19|8.79|10.28|8.88|10.19|8.79|0
1648026900000|2022-03-23 09:15:00|10.18|8.78|10.27|8.87|10.29|8.89|10.12|8.72|0
1648027200000|2022-03-23 09:20:00|10.26|8.86|10.12|8.72|10.34|8.94|10.11|8.71|0
1648027500000|2022-03-23 09:25:00|10.13|8.73|10.03|8.63|10.17|8.77|10.03|8.63|0
1648027800000|2022-03-23 09:30:00|9.98|8.58|9.91|8.51|9.98|8.58|9.8|8.4|0
1648028100000|2022-03-23 09:35:00|9.87|8.47|9.79|8.39|9.89|8.49|9.65|8.25|0
1648028400000|2022-03-23 09:40:00|9.8|8.4|9.65|8.25|9.8|8.4|9.64|8.24|0
1648028700000|2022-03-23 09:45:00|9.63|8.23|9.5|8.1|9.65|8.25|9.5|8.1|0
1648029000000|2022-03-23 09:50:00|9.49|8.09|9.5|8.1|9.62|8.22|9.49|8.09|0
1648029300000|2022-03-23 09:55:00|9.52|8.12|9.54|8.14|9.62|8.22|9.44|8.04|0
1648029600000|2022-03-23 10:00:00|9.55|8.15|9.72|8.32|9.72|8.32|9.54|8.14|0
1648029900000|2022-03-23 10:05:00|9.73|8.33|10.13|8.73|10.27|8.87|9.6|8.2|0
1648030200000|2022-03-23 10:10:00|10.12|8.72|10.2|8.8|10.24|8.84|10.08|8.68|0
1648030500000|2022-03-23 10:15:00|10.22|8.82|10.18|8.78|10.22|8.82|10.1|8.7|0
1648030800000|2022-03-23 10:20:00|10.16|8.76|10.05|8.65|10.18|8.78|10.03|8.63|0
1648031100000|2022-03-23 10:25:00|10.06|8.66|10.01|8.61|10.13|8.73|10.01|8.61|0
1648031400000|2022-03-23 10:30:00|10.03|8.63|10.15|8.75|10.18|8.78|9.99|8.59|0
1648031700000|2022-03-23 10:35:00|10.14|8.74|10.11|8.71|10.23|8.83|10.1|8.7|0
1648032000000|2022-03-23 10:40:00|10.12|8.72|9.89|8.49|10.15|8.75|9.86|8.46|0
1648032300000|2022-03-23 10:45:00|9.87|8.47|10.02|8.62|10.04|8.64|9.84|8.44|0
1648032600000|2022-03-23 10:50:00|10.01|8.61|10.18|8.78|10.2|8.8|10.01|8.61|0
1648032900000|2022-03-23 10:55:00|10.2|8.8|10.11|8.71|10.23|8.83|10.02|8.62|0
1648033200000|2022-03-23 11:00:00|10.14|8.74|10.16|8.76|10.2|8.8|10.11|8.71|0
1648033500000|2022-03-23 11:05:00|10.17|8.77|9.89|8.49|10.19|8.79|9.87|8.47|0
1648033800000|2022-03-23 11:10:00|9.9|8.5|10.04|8.64|10.09|8.69|9.9|8.5|0
1648034100000|2022-03-23 11:15:00|10.05|8.65|10.05|8.65|10.11|8.71|10.02|8.62|0
1648034400000|2022-03-23 11:20:00|10.07|8.67|9.88|8.48|10.07|8.67|9.85|8.45|0
1648034700000|2022-03-23 11:25:00|9.92|8.52|9.87|8.47|9.95|8.55|9.83|8.43|0
1648035000000|2022-03-23 11:30:00|9.85|8.45|9.9|8.5|9.92|8.52|9.83|8.43|0
1648035300000|2022-03-23 11:35:00|9.88|8.48|9.86|8.46|10.02|8.62|9.86|8.46|0
1648035600000|2022-03-23 11:40:00|9.88|8.48|9.65|8.25|9.88|8.48|9.56|8.16|0
1648035900000|2022-03-23 11:45:00|9.66|8.26|9.99|8.59|10.01|8.61|9.6|8.2|0
1648036200000|2022-03-23 11:50:00|9.98|8.58|9.99|8.59|10.03|8.63|9.76|8.36|0
1648036500000|2022-03-23 11:55:00|10.01|8.61|10.05|8.65|10.08|8.68|9.98|8.58|0
1648036800000|2022-03-23 12:00:00|10.07|8.67|10.03|8.63|10.15|8.75|9.99|8.59|0
1648037100000|2022-03-23 12:05:00|10.01|8.61|10.15|8.75|10.16|8.76|9.96|8.56|0
1648037400000|2022-03-23 12:10:00|10.16|8.76|10.31|8.91|10.34|8.94|10.14|8.74|0
1648037700000|2022-03-23 12:15:00|10.3|8.9|10.2|8.8|10.32|8.92|10.16|8.76|0
1648038000000|2022-03-23 12:20:00|10.18|8.78|10.11|8.71|10.25|8.85|10.09|8.69|0
1648038300000|2022-03-23 12:25:00|10.14|8.74|10.11|8.71|10.19|8.79|10.01|8.61|0
1648038600000|2022-03-23 12:30:00|10.12|8.72|9.92|8.52|10.16|8.76|9.89|8.49|0
1648038900000|2022-03-23 12:35:00|9.95|8.55|9.85|8.45|9.97|8.57|9.8|8.4|0
1648039200000|2022-03-23 12:40:00|9.86|8.46|9.92|8.52|9.92|8.52|9.78|8.38|0
1648039500000|2022-03-23 12:45:00|9.9|8.5|9.87|8.47|9.97|8.57|9.85|8.45|0
1648039800000|2022-03-23 12:50:00|9.86|8.46|9.54|8.14|9.86|8.46|9.52|8.12|0
1648040100000|2022-03-23 12:55:00|9.55|8.15|9.7|8.3|9.71|8.31|9.54|8.14|0
1648040400000|2022-03-23 13:00:00|9.68|8.28|9.73|8.33|9.83|8.43|9.68|8.28|0
1648040700000|2022-03-23 13:05:00|9.71|8.31|9.85|8.45|9.93|8.53|9.7|8.3|0
1648041000000|2022-03-23 13:10:00|9.83|8.43|9.71|8.31|9.83|8.43|9.63|8.23|0
1648041300000|2022-03-23 13:15:00|9.73|8.33|9.79|8.39|9.88|8.48|9.71|8.31|0
1648041600000|2022-03-23 13:20:00|9.8|8.4|9.94|8.54|10|8.6|9.63|8.23|0
1648041900000|2022-03-23 13:25:00|9.93|8.53|9.54|8.14|9.98|8.58|9.54|8.14|0
1648042200000|2022-03-23 13:30:00|9.53|8.13|9.45|8.05|9.83|8.43|9.32|7.92|0
1648042500000|2022-03-23 13:35:00|9.4|8|9.18|7.78|9.61|8.21|9.18|7.78|0
1648042800000|2022-03-23 13:40:00|9.1|7.7|9.8|8.4|9.97|8.57|9.1|7.7|0
1648043100000|2022-03-23 13:45:00|9.77|8.37|9.32|7.92|9.77|8.37|9.28|7.88|0
1648043400000|2022-03-23 13:50:00|9.33|7.93|9.65|8.25|9.65|8.25|9.24|7.84|0
1648043700000|2022-03-23 13:55:00|9.67|8.27|9.47|8.07|9.95|8.55|9.47|8.07|0
1648044000000|2022-03-23 14:00:00|9.42|8.02|9.62|8.22|9.7|8.3|9.29|7.89|0
1648044300000|2022-03-23 14:05:00|9.6|8.2|10.05|8.65|10.17|8.77|9.54|8.14|0
1648044600000|2022-03-23 14:10:00|10.07|8.67|9.85|8.45|10.18|8.78|9.57|8.17|0
1648044900000|2022-03-23 14:15:00|9.87|8.47|10|8.6|10.14|8.74|9.87|8.47|0
1648045200000|2022-03-23 14:20:00|9.72|8.32|10.12|8.72|10.14|8.74|9.7|8.3|0
1648045500000|2022-03-23 14:25:00|10.14|8.74|9.95|8.55|10.17|8.77|9.72|8.32|0
1648045800000|2022-03-23 14:30:00|9.98|8.58|10.14|8.74|10.26|8.86|9.89|8.49|0
1648046100000|2022-03-23 14:35:00|10.17|8.77|10|8.6|10.21|8.81|9.93|8.53|0
1648046400000|2022-03-23 14:40:00|10.03|8.63|9.67|8.27|10.17|8.77|9.58|8.18|0
1648046700000|2022-03-23 14:45:00|9.65|8.25|9.56|8.16|9.65|8.25|9.37|7.97|0
1648047000000|2022-03-23 14:50:00|9.63|8.23|9.71|8.31|9.86|8.46|9.42|8.02|0
1648047300000|2022-03-23 14:55:00|9.7|8.3|9.73|8.33|9.88|8.48|9.65|8.25|0
1648047600000|2022-03-23 15:00:00|9.76|8.36|10.01|8.61|10.17|8.77|9.74|8.34|0
1648047900000|2022-03-23 15:05:00|10|8.6|9.86|8.46|10.08|8.68|9.86|8.46|0
1648048200000|2022-03-23 15:10:00|9.83|8.43|10.07|8.67|10.08|8.68|9.74|8.34|0
1648048500000|2022-03-23 15:15:00|10.06|8.66|10.01|8.61|10.15|8.75|9.89|8.49|0
1648048800000|2022-03-23 15:20:00|10.03|8.63|10.21|8.81|10.32|8.92|9.99|8.59|0
1648049100000|2022-03-23 15:25:00|10.25|8.85|10.3|8.9|10.41|9.01|10.18|8.78|0
1648049400000|2022-03-23 15:30:00|10.33|8.93|9.8|8.4|10.33|8.93|9.77|8.37|0
1648049700000|2022-03-23 15:35:00|9.81|8.41|9.91|8.51|9.94|8.54|9.71|8.31|0
1648050000000|2022-03-23 15:40:00|9.89|8.49|9.81|8.41|9.91|8.51|9.57|8.17|0
1648050300000|2022-03-23 15:45:00|9.79|8.39|9.65|8.25|9.86|8.46|9.59|8.19|0
1648050600000|2022-03-23 15:50:00|9.64|8.24|9.84|8.44|9.87|8.47|9.61|8.21|0
1648050900000|2022-03-23 15:55:00|9.85|8.45|9.28|7.88|9.92|8.52|9.21|7.81|0
1648051200000|2022-03-23 16:00:00|9.29|7.89|9.36|7.96|9.74|8.34|9.26|7.86|0
1648051500000|2022-03-23 16:05:00|9.34|7.94|8.94|7.54|9.39|7.99|8.87|7.47|0
1648051800000|2022-03-23 16:10:00|8.91|7.51|8.7|7.3|8.91|7.51|8.45|7.05|0
1648052100000|2022-03-23 16:15:00|8.68|7.28|9.29|7.89|9.31|7.91|8.68|7.28|0
1648052400000|2022-03-23 16:20:00|9.27|7.87|9.16|7.76|9.32|7.92|9.1|7.7|0
1648052700000|2022-03-23 16:25:00|9.19|7.79|9.52|8.12|9.52|8.12|9.1|7.7|0
1648053000000|2022-03-23 16:30:00|9.48|8.08|9.48|8.08|9.7|8.3|9.43|8.03|0
1648053300000|2022-03-23 16:35:00|9.47|8.07|9.35|7.95|9.48|8.08|9.18|7.78|0
1648053600000|2022-03-23 16:40:00|9.33|7.93|8.89|7.49|9.4|8|8.89|7.49|0
1648053900000|2022-03-23 16:45:00|8.88|7.48|9.47|8.07|9.56|8.16|8.79|7.39|0
1648054200000|2022-03-23 16:50:00|9.41|8.01|9.59|8.19|9.65|8.25|9.38|7.98|0
1648054500000|2022-03-23 16:55:00|9.52|8.12|9.67|8.27|9.72|8.32|9.51|8.11|0
1648054800000|2022-03-23 17:00:00|9.65|8.25|9.33|7.93|9.73|8.33|9.31|7.91|0
1648055100000|2022-03-23 17:05:00|9.34|7.94|9.58|8.18|9.62|8.22|9.31|7.91|0
1648055400000|2022-03-23 17:10:00|9.57|8.17|9.5|8.1|9.63|8.23|9.37|7.97|0
1648055700000|2022-03-23 17:15:00|9.55|8.15|9.2|7.8|9.57|8.17|9.17|7.77|0
1648056000000|2022-03-23 17:20:00|9.21|7.81|8.89|7.49|9.26|7.86|8.86|7.46|0
1648056300000|2022-03-23 17:25:00|8.87|7.47|8.59|7.19|8.87|7.47|8.5|7.1|0
1648056600000|2022-03-23 17:30:00|8.54|7.14|8.77|7.37|8.86|7.46|8.44|7.04|0
1648056900000|2022-03-23 17:35:00|8.8|7.4|8.75|7.35|8.86|7.46|8.69|7.29|0
1648057200000|2022-03-23 17:40:00|8.73|7.33|8.5|7.1|8.76|7.36|8.5|7.1|0
1648057500000|2022-03-23 17:45:00|8.48|7.08|8.57|7.17|8.61|7.21|8.42|7.02|0
1648057800000|2022-03-23 17:50:00|8.55|7.15|8.96|7.56|8.96|7.56|8.47|7.07|0
1648058100000|2022-03-23 17:55:00|8.98|7.58|8.97|7.57|9.04|7.64|8.88|7.48|0
1648058400000|2022-03-23 18:00:00|8.99|7.59|8.98|7.58|9.04|7.64|8.82|7.42|0
1648058700000|2022-03-23 18:05:00|8.97|7.57|8.76|7.36|8.97|7.57|8.61|7.21|0
1648059000000|2022-03-23 18:10:00|8.78|7.38|8.69|7.29|8.84|7.44|8.64|7.24|0
1648059300000|2022-03-23 18:15:00|8.66|7.26|8.96|7.56|8.99|7.59|8.56|7.16|0
1648059600000|2022-03-23 18:20:00|8.95|7.55|8.88|7.48|9.04|7.64|8.84|7.44|0
1648059900000|2022-03-23 18:25:00|8.87|7.47|9.25|7.85|9.25|7.85|8.84|7.44|0
1648060200000|2022-03-23 18:30:00|9.28|7.88|9.02|7.62|9.35|7.95|8.97|7.57|0
1648060500000|2022-03-23 18:35:00|8.99|7.59|9.19|7.79|9.2|7.8|8.84|7.44|0
1648060800000|2022-03-23 18:40:00|9.22|7.82|9.19|7.79|9.28|7.88|9.08|7.68|0
1648061100000|2022-03-23 18:45:00|9.2|7.8|8.94|7.54|9.52|8.12|8.92|7.52|0
1648061400000|2022-03-23 18:50:00|8.95|7.55|8.81|7.41|8.97|7.57|8.73|7.33|0
1648061700000|2022-03-23 18:55:00|8.84|7.44|8.4|7|8.84|7.44|8.38|6.98|0
1648062000000|2022-03-23 19:00:00|8.44|7.04|8.9|7.5|9.01|7.61|8.31|6.91|0
1648062300000|2022-03-23 19:05:00|8.87|7.47|8.57|7.17|8.87|7.47|8.51|7.11|0
1648062600000|2022-03-23 19:10:00|8.53|7.13|8.54|7.14|8.69|7.29|8.45|7.05|0
1648062900000|2022-03-23 19:15:00|8.57|7.17|8.48|7.08|8.67|7.27|8.45|7.05|0
1648063200000|2022-03-23 19:20:00|8.47|7.07|8.84|7.44|8.84|7.44|8.41|7.01|0
1648063500000|2022-03-23 19:25:00|8.85|7.45|8.87|7.47|8.9|7.5|8.73|7.33|0
1648063800000|2022-03-23 19:30:00|8.79|7.39|8.67|7.27|8.96|7.56|8.61|7.21|0
1648064100000|2022-03-23 19:35:00|8.66|7.26|8.52|7.12|8.76|7.36|8.52|7.12|0
1648064400000|2022-03-23 19:40:00|8.51|7.11|8.71|7.31|8.73|7.33|8.19|6.79|0
1648064700000|2022-03-23 19:45:00|8.7|7.3|8.53|7.13|8.96|7.56|8.49|7.09|0
1648065000000|2022-03-23 19:50:00|8.36|6.96|8.02|6.62|8.36|6.96|7.98|6.58|0
1648065300000|2022-03-23 19:55:00|8.1|6.7|7.69|6.29|8.26|6.86|7.69|6.29|0
1648065600000|2022-03-23 20:00:00|7.73|6.33|7.43|6.03|7.74|6.34|7.43|6.03|0
1648065900000|2022-03-23 20:05:00|7.42|6.02|7.42|6.02|7.48|6.08|7.38|5.98|0
1648066200000|2022-03-23 20:10:00|7.43|6.03|7.49|6.09|7.49|6.09|7.4|6|0
1648066500000|2022-03-23 20:15:00|7.47|6.07|7.49|6.09|7.49|6.09|7.45|6.05|0
1648066800000|2022-03-23 20:20:00|7.48|6.08|7.52|6.12|7.56|6.16|7.48|6.08|0
1648067100000|2022-03-23 20:25:00|7.53|6.13|7.51|6.11|7.56|6.16|7.49|6.09|0
1648067400000|2022-03-23 20:30:00|7.53|6.13|7.54|6.14|7.57|6.17|7.5|6.1|0
1648067700000|2022-03-23 20:35:00|7.56|6.16|7.54|6.14|7.56|6.16|7.5|6.1|0
1648068000000|2022-03-23 20:40:00|7.53|6.13|7.54|6.14|7.54|6.14|7.5|6.1|0
1648068300000|2022-03-23 20:45:00|7.55|6.15|7.58|6.18|7.58|6.18|7.53|6.13|0
1648068600000|2022-03-23 20:50:00|7.6|6.2|7.59|6.19|7.6|6.2|7.57|6.17|0
1648068900000|2022-03-23 20:55:00|7.6|6.2|7.55|6.15|7.61|6.21|7.55|6.15|0
1648069200000|2022-03-23 21:00:00|7.54|6.14|7.49|6.09|7.54|6.14|7.48|6.08|0
1648069500000|2022-03-23 21:05:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1648069800000|2022-03-23 21:10:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1648070100000|2022-03-23 21:15:00|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1648070400000|2022-03-23 21:20:00|7.48|6.08|7.48|6.08|7.49|6.09|7.47|6.07|0
1648070700000|2022-03-23 21:25:00|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1648071000000|2022-03-23 21:30:00|7.49|6.09|7.5|6.1|7.53|6.13|7.49|6.09|0
1648071300000|2022-03-23 21:35:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1648071600000|2022-03-23 21:40:00|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1648071900000|2022-03-23 21:45:00|7.5|6.1|7.5|6.1|7.51|6.11|7.5|6.1|0
1648072200000|2022-03-23 21:50:00|7.51|6.11|7.51|6.11|7.52|6.12|7.5|6.1|0
1648072500000|2022-03-23 21:55:00|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1648072800000|2022-03-23 22:00:00|7.61|6.21|7.45|6.05|7.61|6.21|7.45|6.05|0
1648073100000|2022-03-23 22:05:00|7.47|6.07|7.49|6.09|7.51|6.11|7.47|6.07|0
1648073400000|2022-03-23 22:10:00|7.5|6.1|7.48|6.08|7.57|6.17|7.47|6.07|0
1648073700000|2022-03-23 22:15:00|7.49|6.09|7.56|6.16|7.57|6.17|7.46|6.06|0
1648074000000|2022-03-23 22:20:00|7.57|6.17|7.57|6.17|7.58|6.18|7.54|6.14|0
1648074300000|2022-03-23 22:25:00|7.59|6.19|7.61|6.21|7.62|6.22|7.57|6.17|0
1648074600000|2022-03-23 22:30:00|7.62|6.22|7.67|6.27|7.7|6.3|7.62|6.22|0
1648074900000|2022-03-23 22:35:00|7.66|6.26|7.65|6.25|7.71|6.31|7.63|6.23|0
1648075200000|2022-03-23 22:40:00|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1648075500000|2022-03-23 22:45:00|7.61|6.21|7.61|6.21|7.62|6.22|7.57|6.17|0
1648075800000|2022-03-23 22:50:00|7.6|6.2|7.59|6.19|7.61|6.21|7.56|6.16|0
1648076100000|2022-03-23 22:55:00|7.58|6.18|7.63|6.23|7.63|6.23|7.56|6.16|0
1648076400000|2022-03-23 23:00:00|7.64|6.24|7.71|6.31|7.72|6.32|7.59|6.19|0
1648076700000|2022-03-23 23:05:00|7.72|6.32|7.74|6.34|7.76|6.36|7.68|6.28|0
1648077000000|2022-03-23 23:10:00|7.75|6.35|7.79|6.39|7.8|6.4|7.74|6.34|0
1648077300000|2022-03-23 23:15:00|7.8|6.4|7.79|6.39|7.82|6.42|7.78|6.38|0
1648077600000|2022-03-23 23:20:00|7.8|6.4|7.78|6.38|7.82|6.42|7.76|6.36|0
1648077900000|2022-03-23 23:25:00|7.77|6.37|7.79|6.39|7.8|6.4|7.77|6.37|0
1648078200000|2022-03-23 23:30:00|7.8|6.4|7.77|6.37|7.8|6.4|7.76|6.36|0
1648078500000|2022-03-23 23:35:00|7.76|6.36|7.79|6.39|7.81|6.41|7.76|6.36|0
1648078800000|2022-03-23 23:40:00|7.78|6.38|7.72|6.32|7.78|6.38|7.7|6.3|0
1648079100000|2022-03-23 23:45:00|7.73|6.33|7.7|6.3|7.77|6.37|7.68|6.28|0
1648079400000|2022-03-23 23:50:00|7.69|6.29|7.68|6.28|7.69|6.29|7.65|6.25|0
1648079700000|2022-03-23 23:55:00|7.69|6.29|7.73|6.33|7.76|6.36|7.69|6.29|0
1648080000000|2022-03-24 00:00:00|7.74|6.34|7.88|6.48|7.89|6.49|7.72|6.32|0
1648080300000|2022-03-24 00:05:00|7.89|6.49|7.98|6.58|7.98|6.58|7.85|6.45|0
1648080600000|2022-03-24 00:10:00|7.99|6.59|8.03|6.63|8.03|6.63|7.98|6.58|0
1648080900000|2022-03-24 00:15:00|8.04|6.64|8|6.6|8.06|6.66|7.97|6.57|0
1648081200000|2022-03-24 00:20:00|7.99|6.59|7.96|6.56|8|6.6|7.92|6.52|0
1648081500000|2022-03-24 00:25:00|7.97|6.57|7.79|6.39|7.97|6.57|7.79|6.39|0
1648081800000|2022-03-24 00:30:00|7.81|6.41|7.66|6.26|7.81|6.41|7.54|6.14|0
1648082100000|2022-03-24 00:35:00|7.64|6.24|7.62|6.22|7.68|6.28|7.56|6.16|0
1648082400000|2022-03-24 00:40:00|7.63|6.23|7.7|6.3|7.72|6.32|7.62|6.22|0
1648082700000|2022-03-24 00:45:00|7.71|6.31|7.74|6.34|7.76|6.36|7.63|6.23|0
1648083000000|2022-03-24 00:50:00|7.73|6.33|7.65|6.25|7.74|6.34|7.65|6.25|0
1648083300000|2022-03-24 00:55:00|7.64|6.24|7.73|6.33|7.73|6.33|7.64|6.24|0
1648083600000|2022-03-24 01:00:00|7.72|6.32|7.69|6.29|7.72|6.32|7.63|6.23|0
1648083900000|2022-03-24 01:05:00|7.7|6.3|7.7|6.3|7.71|6.31|7.65|6.25|0
1648084200000|2022-03-24 01:10:00|7.69|6.29|7.64|6.24|7.7|6.3|7.64|6.24|0
1648084500000|2022-03-24 01:15:00|7.65|6.25|7.54|6.14|7.69|6.29|7.54|6.14|0
1648084800000|2022-03-24 01:20:00|7.55|6.15|7.49|6.09|7.59|6.19|7.45|6.05|0
1648085100000|2022-03-24 01:25:00|7.46|6.06|7.4|6|7.49|6.09|7.4|6|0
1648085400000|2022-03-24 01:30:00|7.41|6.01|7.52|6.12|7.53|6.13|7.37|5.97|0
1648085700000|2022-03-24 01:35:00|7.5|6.1|7.68|6.28|7.7|6.3|7.49|6.09|0
1648086000000|2022-03-24 01:40:00|7.69|6.29|7.78|6.38|7.8|6.4|7.65|6.25|0
1648086300000|2022-03-24 01:45:00|7.8|6.4|7.67|6.27|7.8|6.4|7.63|6.23|0
1648086600000|2022-03-24 01:50:00|7.68|6.28|7.71|6.31|7.73|6.33|7.66|6.26|0
1648086900000|2022-03-24 01:55:00|7.72|6.32|7.69|6.29|7.77|6.37|7.69|6.29|0
1648087200000|2022-03-24 02:00:00|7.7|6.3|7.71|6.31|7.73|6.33|7.65|6.25|0
1648087500000|2022-03-24 02:05:00|7.72|6.32|7.74|6.34|7.75|6.35|7.68|6.28|0
1648087800000|2022-03-24 02:10:00|7.75|6.35|7.66|6.26|7.78|6.38|7.66|6.26|0
1648088100000|2022-03-24 02:15:00|7.67|6.27|7.68|6.28|7.68|6.28|7.62|6.22|0
1648088400000|2022-03-24 02:20:00|7.69|6.29|7.67|6.27|7.71|6.31|7.66|6.26|0
1648088700000|2022-03-24 02:25:00|7.68|6.28|7.67|6.27|7.72|6.32|7.65|6.25|0
1648089000000|2022-03-24 02:30:00|7.68|6.28|7.76|6.36|7.83|6.43|7.67|6.27|0
1648089300000|2022-03-24 02:35:00|7.75|6.35|7.75|6.35|7.79|6.39|7.75|6.35|0
1648089600000|2022-03-24 02:40:00|7.76|6.36|7.79|6.39|7.79|6.39|7.69|6.29|0
1648089900000|2022-03-24 02:45:00|7.8|6.4|7.91|6.51|7.95|6.55|7.77|6.37|0
1648090200000|2022-03-24 02:50:00|7.92|6.52|7.84|6.44|7.92|6.52|7.81|6.41|0
1648090500000|2022-03-24 02:55:00|7.86|6.46|7.85|6.45|7.88|6.48|7.84|6.44|0
1648090800000|2022-03-24 03:00:00|7.86|6.46|7.8|6.4|7.91|6.51|7.8|6.4|0
1648091100000|2022-03-24 03:05:00|7.79|6.39|7.85|6.45|7.87|6.47|7.73|6.33|0
1648091400000|2022-03-24 03:10:00|7.87|6.47|7.87|6.47|7.88|6.48|7.84|6.44|0
1648091700000|2022-03-24 03:15:00|7.85|6.45|7.87|6.47|7.89|6.49|7.82|6.42|0
1648092000000|2022-03-24 03:20:00|7.88|6.48|7.82|6.42|7.89|6.49|7.81|6.41|0
1648092300000|2022-03-24 03:25:00|7.84|6.44|7.81|6.41|7.85|6.45|7.81|6.41|0
1648092600000|2022-03-24 03:30:00|7.82|6.42|7.85|6.45|7.86|6.46|7.8|6.4|0
1648092900000|2022-03-24 03:35:00|7.86|6.46|7.81|6.41|7.86|6.46|7.78|6.38|0
1648093200000|2022-03-24 03:40:00|7.82|6.42|7.81|6.41|7.86|6.46|7.79|6.39|0
1648093500000|2022-03-24 03:45:00|7.79|6.39|7.86|6.46|7.87|6.47|7.78|6.38|0
1648093800000|2022-03-24 03:50:00|7.85|6.45|8|6.6|8.01|6.61|7.85|6.45|0
1648094100000|2022-03-24 03:55:00|7.99|6.59|8.13|6.73|8.13|6.73|7.97|6.57|0
1648094400000|2022-03-24 04:00:00|8.14|6.74|8.11|6.71|8.19|6.79|8.1|6.7|0
1648094700000|2022-03-24 04:05:00|8.12|6.72|8.14|6.74|8.15|6.75|8.11|6.71|0
1648095000000|2022-03-24 04:10:00|8.12|6.72|8.09|6.69|8.14|6.74|8.08|6.68|0
1648095300000|2022-03-24 04:15:00|8.11|6.71|8.12|6.72|8.19|6.79|8.09|6.69|0
1648095600000|2022-03-24 04:20:00|8.14|6.74|8.09|6.69|8.15|6.75|8.07|6.67|0
1648095900000|2022-03-24 04:25:00|8.08|6.68|8.05|6.65|8.11|6.71|8.04|6.64|0
1648096200000|2022-03-24 04:30:00|8.06|6.66|8.08|6.68|8.11|6.71|8.06|6.66|0
1648096500000|2022-03-24 04:35:00|8.09|6.69|8.11|6.71|8.12|6.72|8.06|6.66|0
1648096800000|2022-03-24 04:40:00|8.09|6.69|8.1|6.7|8.12|6.72|8.08|6.68|0
1648097100000|2022-03-24 04:45:00|8.12|6.72|8.12|6.72|8.25|6.85|8.12|6.72|0
1648097400000|2022-03-24 04:50:00|8.13|6.73|8.1|6.7|8.14|6.74|8.08|6.68|0
1648097700000|2022-03-24 04:55:00|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1648098000000|2022-03-24 05:00:00|8.13|6.73|8.2|6.8|8.24|6.84|8.12|6.72|0
1648098300000|2022-03-24 05:05:00|8.17|6.77|8.14|6.74|8.27|6.87|8.1|6.7|0
1648098600000|2022-03-24 05:10:00|8.17|6.77|8.21|6.81|8.24|6.84|8.13|6.73|0
1648098900000|2022-03-24 05:15:00|8.22|6.82|8.16|6.76|8.27|6.87|8.16|6.76|0
1648099200000|2022-03-24 05:20:00|8.15|6.75|8.18|6.78|8.18|6.78|8.13|6.73|0
1648099500000|2022-03-24 05:25:00|8.2|6.8|8.2|6.8|8.25|6.85|8.17|6.77|0
1648099800000|2022-03-24 05:30:00|8.21|6.81|8.33|6.93|8.33|6.93|8.18|6.78|0
1648100100000|2022-03-24 05:35:00|8.31|6.91|8.5|7.1|8.52|7.12|8.3|6.9|0
1648100400000|2022-03-24 05:40:00|8.49|7.09|8.55|7.15|8.55|7.15|8.44|7.04|0
1648100700000|2022-03-24 05:45:00|8.56|7.16|8.59|7.19|8.65|7.25|8.55|7.15|0
1648101000000|2022-03-24 05:50:00|8.57|7.17|8.53|7.13|8.57|7.17|8.51|7.11|0
1648101300000|2022-03-24 05:55:00|8.55|7.15|8.62|7.22|8.68|7.28|8.54|7.14|0
1648101600000|2022-03-24 06:00:00|8.6|7.2|8.75|7.35|8.77|7.37|8.58|7.18|0
1648101900000|2022-03-24 06:05:00|8.74|7.34|8.51|7.11|8.74|7.34|8.5|7.1|0
1648102200000|2022-03-24 06:10:00|8.5|7.1|8.45|7.05|8.5|7.1|8.42|7.02|0
1648102500000|2022-03-24 06:15:00|8.46|7.06|8.39|6.99|8.47|7.07|8.38|6.98|0
1648102800000|2022-03-24 06:20:00|8.41|7.01|8.39|6.99|8.41|7.01|8.35|6.95|0
1648103100000|2022-03-24 06:25:00|8.38|6.98|8.62|7.22|8.64|7.24|8.33|6.93|0
1648103400000|2022-03-24 06:30:00|8.63|7.23|8.58|7.18|8.66|7.26|8.58|7.18|0
1648103700000|2022-03-24 06:35:00|8.6|7.2|8.64|7.24|8.64|7.24|8.58|7.18|0
1648104000000|2022-03-24 06:40:00|8.63|7.23|8.61|7.21|8.64|7.24|8.58|7.18|0
1648104300000|2022-03-24 06:45:00|8.6|7.2|8.58|7.18|8.63|7.23|8.58|7.18|0
1648104600000|2022-03-24 06:50:00|8.6|7.2|8.44|7.04|8.6|7.2|8.42|7.02|0
1648104900000|2022-03-24 06:55:00|8.43|7.03|8.45|7.05|8.46|7.06|8.42|7.02|0
1648105200000|2022-03-24 07:00:00|8.46|7.06|8.52|7.12|8.63|7.23|8.46|7.06|0
1648105500000|2022-03-24 07:05:00|8.51|7.11|8.48|7.08|8.51|7.11|8.42|7.02|0
1648105800000|2022-03-24 07:10:00|8.51|7.11|8.59|7.19|8.61|7.21|8.48|7.08|0
1648106100000|2022-03-24 07:15:00|8.61|7.21|8.82|7.42|8.83|7.43|8.59|7.19|0
1648106400000|2022-03-24 07:20:00|8.8|7.4|8.17|6.77|9.02|7.62|8.14|6.74|0
1648106700000|2022-03-24 07:25:00|8.15|6.75|8.25|6.85|8.28|6.88|8.11|6.71|0
1648107000000|2022-03-24 07:30:00|8.26|6.86|8.24|6.84|8.28|6.88|8.19|6.79|0
1648107300000|2022-03-24 07:35:00|8.22|6.82|8.12|6.72|8.24|6.84|8.11|6.71|0
1648107600000|2022-03-24 07:40:00|8.15|6.75|8.19|6.79|8.25|6.85|8.11|6.71|0
1648107900000|2022-03-24 07:45:00|8.18|6.78|8.13|6.73|8.26|6.86|8.12|6.72|0
1648108200000|2022-03-24 07:50:00|8.15|6.75|8.08|6.68|8.15|6.75|8.08|6.68|0
1648108500000|2022-03-24 07:55:00|8.06|6.66|8.1|6.7|8.16|6.76|8.06|6.66|0
1648108800000|2022-03-24 08:00:00|8.13|6.73|8.45|7.05|8.45|7.05|8.09|6.69|0
1648109100000|2022-03-24 08:05:00|8.47|7.07|8.62|7.22|8.83|7.43|8.46|7.06|0
1648109400000|2022-03-24 08:10:00|8.63|7.23|8.51|7.11|8.72|7.32|8.48|7.08|0
1648109700000|2022-03-24 08:15:00|8.55|7.15|8.63|7.23|8.73|7.33|8.49|7.09|0
1648110000000|2022-03-24 08:20:00|8.62|7.22|8.75|7.35|8.79|7.39|8.58|7.18|0
1648110300000|2022-03-24 08:25:00|8.78|7.38|8.72|7.32|8.81|7.41|8.72|7.32|0
1648110600000|2022-03-24 08:30:00|8.73|7.33|8.75|7.35|9.04|7.64|8.72|7.32|0
1648110900000|2022-03-24 08:35:00|8.77|7.37|8.91|7.51|8.99|7.59|8.76|7.36|0
1648111200000|2022-03-24 08:40:00|8.93|7.53|8.84|7.44|8.94|7.54|8.81|7.41|0
1648111500000|2022-03-24 08:45:00|8.85|7.45|8.77|7.37|8.85|7.45|8.72|7.32|0
1648111800000|2022-03-24 08:50:00|8.76|7.36|8.8|7.4|8.84|7.44|8.76|7.36|0
1648112100000|2022-03-24 08:55:00|8.79|7.39|8.82|7.42|8.93|7.53|8.77|7.37|0
1648112400000|2022-03-24 09:00:00|8.83|7.43|8.96|7.56|9|7.6|8.79|7.39|0
1648112700000|2022-03-24 09:05:00|8.91|7.51|8.66|7.26|9.02|7.62|8.63|7.23|0
1648113000000|2022-03-24 09:10:00|8.65|7.25|8.72|7.32|8.72|7.32|8.59|7.19|0
1648113300000|2022-03-24 09:15:00|8.71|7.31|8.67|7.27|8.71|7.31|8.63|7.23|0
1648113600000|2022-03-24 09:20:00|8.68|7.28|8.56|7.16|8.71|7.31|8.53|7.13|0
1648113900000|2022-03-24 09:25:00|8.55|7.15|8.52|7.12|8.56|7.16|8.51|7.11|0
1648114200000|2022-03-24 09:30:00|8.53|7.13|8.64|7.24|8.64|7.24|8.49|7.09|0
1648114500000|2022-03-24 09:35:00|8.65|7.25|8.6|7.2|8.66|7.26|8.55|7.15|0
1648114800000|2022-03-24 09:40:00|8.58|7.18|8.57|7.17|8.6|7.2|8.54|7.14|0
1648115100000|2022-03-24 09:45:00|8.55|7.15|8.59|7.19|8.61|7.21|8.52|7.12|0
1648115400000|2022-03-24 09:50:00|8.58|7.18|8.52|7.12|8.6|7.2|8.51|7.11|0
1648115700000|2022-03-24 09:55:00|8.54|7.14|8.43|7.03|8.54|7.14|8.42|7.02|0
1648116000000|2022-03-24 10:00:00|8.42|7.02|8.33|6.93|8.42|7.02|8.26|6.86|0
1648116300000|2022-03-24 10:05:00|8.32|6.92|8.2|6.8|8.32|6.92|8.18|6.78|0
1648116600000|2022-03-24 10:10:00|8.19|6.79|8.13|6.73|8.25|6.85|8.12|6.72|0
1648116900000|2022-03-24 10:15:00|8.07|6.67|8.14|6.74|8.14|6.74|8.01|6.61|0
1648117200000|2022-03-24 10:20:00|8.13|6.73|8.07|6.67|8.14|6.74|7.97|6.57|0
1648117500000|2022-03-24 10:25:00|8.06|6.66|8.15|6.75|8.18|6.78|8.06|6.66|0
1648117800000|2022-03-24 10:30:00|8.18|6.78|8.21|6.81|8.24|6.84|8.01|6.61|0
1648118100000|2022-03-24 10:35:00|8.2|6.8|8.16|6.76|8.25|6.85|8.15|6.75|0
1648118400000|2022-03-24 10:40:00|8.15|6.75|8.18|6.78|8.2|6.8|8.11|6.71|0
1648118700000|2022-03-24 10:45:00|8.17|6.77|8.17|6.77|8.22|6.82|8.13|6.73|0
1648119000000|2022-03-24 10:50:00|8.16|6.76|8.2|6.8|8.23|6.83|8.15|6.75|0
1648119300000|2022-03-24 10:55:00|8.19|6.79|8.13|6.73|8.22|6.82|8.09|6.69|0
1648119600000|2022-03-24 11:00:00|8.12|6.72|8.26|6.86|8.29|6.89|8.12|6.72|0
1648119900000|2022-03-24 11:05:00|8.25|6.85|8.68|7.28|8.94|7.54|8.19|6.79|0
1648120200000|2022-03-24 11:10:00|8.75|7.35|8.53|7.13|8.75|7.35|8.52|7.12|0
1648120500000|2022-03-24 11:15:00|8.52|7.12|8.8|7.4|8.87|7.47|8.52|7.12|0
1648120800000|2022-03-24 11:20:00|8.79|7.39|8.9|7.5|8.92|7.52|8.75|7.35|0
1648121100000|2022-03-24 11:25:00|8.89|7.49|8.85|7.45|8.9|7.5|8.83|7.43|0
1648121400000|2022-03-24 11:30:00|8.87|7.47|8.93|7.53|8.98|7.58|8.83|7.43|0
1648121700000|2022-03-24 11:35:00|8.92|7.52|8.9|7.5|9.01|7.61|8.89|7.49|0
1648122000000|2022-03-24 11:40:00|8.67|7.27|8.68|7.1|8.75|7.3|8.14|6.74|0
1648122300000|2022-03-24 11:45:00|8.66|7.09|8.77|7.17|8.84|7.23|8.62|7.05|0
1648122600000|2022-03-24 11:50:00|8.71|7.13|8.49|6.95|8.74|7.15|8.4|6.87|0
1648122900000|2022-03-24 11:55:00|8.5|6.93|8.5|6.96|8.62|7.05|8.43|6.9|0
1648123200000|2022-03-24 12:00:00|8.52|6.97|8.7|7.12|8.7|7.12|8.5|6.95|0
1648123500000|2022-03-24 12:05:00|8.69|7.11|8.55|7|8.73|7.14|8.55|7|0
1648123800000|2022-03-24 12:10:00|8.47|6.93|8.49|6.94|8.52|6.97|8.33|6.81|0
1648124100000|2022-03-24 12:15:00|8.48|6.93|8.39|6.86|8.49|6.94|8.31|6.8|0
1648124400000|2022-03-24 12:20:00|8.4|6.87|8.32|6.8|8.45|6.92|8.29|6.78|0
1648124700000|2022-03-24 12:25:00|8.33|6.81|8.39|6.86|8.42|6.89|8.28|6.77|0
1648125000000|2022-03-24 12:30:00|8.38|6.85|8.38|6.85|8.42|6.89|8.13|6.65|0
1648125300000|2022-03-24 12:35:00|8.39|6.86|8.45|6.91|8.53|6.98|8.35|6.83|0
1648125600000|2022-03-24 12:40:00|8.46|6.92|8.56|7.01|8.59|7.03|8.45|6.91|0
1648125900000|2022-03-24 12:45:00|8.57|7.02|8.57|7.01|8.66|7.08|8.5|6.95|0
1648126200000|2022-03-24 12:50:00|8.58|7.02|8.63|7.06|8.68|7.1|8.58|7.02|0
1648126500000|2022-03-24 12:55:00|8.64|7.07|8.53|6.98|8.69|7.11|8.53|6.98|0
1648126800000|2022-03-24 13:00:00|8.51|6.96|8.53|6.98|8.64|7.07|8.45|6.91|0
1648127100000|2022-03-24 13:05:00|8.51|6.96|8.6|7.03|8.62|7.06|8.44|6.91|0
1648127400000|2022-03-24 13:10:00|8.56|7|8.49|6.95|8.59|7.03|8.49|6.95|0
1648127700000|2022-03-24 13:15:00|8.51|6.96|8.5|6.95|8.6|7.04|8.44|6.91|0
1648128000000|2022-03-24 13:20:00|8.51|6.96|8.59|7.03|8.59|7.03|8.47|6.93|0
1648128300000|2022-03-24 13:25:00|8.57|7.01|8.36|6.84|8.67|7.09|8.34|6.83|0
1648128600000|2022-03-24 13:30:00|8.39|6.87|7.95|6.51|8.44|6.91|7.91|6.47|0
1648128900000|2022-03-24 13:35:00|7.91|6.47|7.92|6.48|7.95|6.51|7.7|6.3|0
1648129200000|2022-03-24 13:40:00|7.89|6.46|8.38|6.86|8.53|6.98|7.86|6.43|0
1648129500000|2022-03-24 13:45:00|8.41|6.88|8.21|6.72|8.55|7|8.12|6.64|0
1648129800000|2022-03-24 13:50:00|8.17|6.68|8.44|6.91|8.68|7.1|8.03|6.57|0
1648130100000|2022-03-24 13:55:00|8.46|6.92|8.45|6.92|8.9|7.28|8.45|6.92|0
1648130400000|2022-03-24 14:00:00|8.47|6.93|9.13|7.47|9.27|7.59|8.47|6.93|0
1648130700000|2022-03-24 14:05:00|9.18|7.51|9.2|7.53|9.38|7.67|9.01|7.37|0
1648131000000|2022-03-24 14:10:00|9.22|7.54|9.03|7.39|9.22|7.54|8.86|7.25|0
1648131300000|2022-03-24 14:15:00|9.08|7.43|8.5|6.95|9.13|7.47|8.34|6.82|0
1648131600000|2022-03-24 14:20:00|8.53|6.98|8.48|6.94|8.68|7.1|8.39|6.86|0
1648131900000|2022-03-24 14:25:00|8.53|6.98|8.42|6.89|8.61|7.05|8.29|6.78|0
1648132200000|2022-03-24 14:30:00|8.4|6.87|9.33|7.64|9.39|7.68|8.24|6.74|0
1648132500000|2022-03-24 14:35:00|9.32|7.62|9.09|7.44|9.46|7.74|9.03|7.38|0
1648132800000|2022-03-24 14:40:00|9.13|7.47|9.31|7.62|9.31|7.62|8.94|7.31|0
1648133100000|2022-03-24 14:45:00|9.35|7.65|9.47|7.75|9.61|7.86|9.28|7.59|0
1648133400000|2022-03-24 14:50:00|9.49|7.76|8.89|7.27|9.49|7.76|8.75|7.16|0
1648133700000|2022-03-24 14:55:00|8.84|7.23|8.69|7.11|8.92|7.3|8.57|7.02|0
1648134000000|2022-03-24 15:00:00|8.76|7.16|9.01|7.37|9.67|7.91|8.66|7.08|0
1648134300000|2022-03-24 15:05:00|9.06|7.41|9.09|7.44|9.39|7.68|8.89|7.27|0
1648134600000|2022-03-24 15:10:00|9.02|7.38|9.32|7.62|9.46|7.74|8.94|7.31|0
1648134900000|2022-03-24 15:15:00|9.39|7.68|9.51|7.78|9.51|7.78|9.19|7.52|0
1648135200000|2022-03-24 15:20:00|9.58|7.84|9.53|7.79|9.58|7.84|9.3|7.61|0
1648135500000|2022-03-24 15:25:00|9.54|7.81|10|8.18|10.03|8.21|9.47|7.75|0
1648135800000|2022-03-24 15:30:00|10.02|8.19|9.96|8.15|10.16|8.32|9.94|8.13|0
1648136100000|2022-03-24 15:35:00|9.94|8.13|9.04|7.4|10.2|8.34|8.98|7.35|0
1648136400000|2022-03-24 15:40:00|9.05|7.39|9.35|7.65|9.44|7.72|9.03|7.39|0
1648136700000|2022-03-24 15:45:00|9.31|7.62|9.14|7.47|9.37|7.66|9.14|7.47|0
1648137000000|2022-03-24 15:50:00|9.1|7.45|9.07|7.42|9.14|7.47|8.94|7.32|0
1648137300000|2022-03-24 15:55:00|9.06|7.45|9.08|7.43|9.2|7.53|9.05|7.4|0
1648137600000|2022-03-24 16:00:00|9.05|7.4|8.72|7.13|9.17|7.5|8.65|7.08|0
1648137900000|2022-03-24 16:05:00|8.65|7.08|8.59|7.03|8.74|7.15|8.55|7|0
1648138200000|2022-03-24 16:10:00|8.6|7.02|8.63|7.06|8.69|7.11|8.52|6.97|0
1648138500000|2022-03-24 16:15:00|8.65|7.08|8.63|7.06|8.68|7.11|8.49|6.94|0
1648138800000|2022-03-24 16:20:00|8.65|7.08|8.55|7|8.75|7.16|8.55|7|0
1648139100000|2022-03-24 16:25:00|8.52|6.97|8.26|6.75|8.6|7.04|8.13|6.65|0
1648139400000|2022-03-24 16:30:00|8.22|6.73|8.26|6.76|8.57|7.01|8.22|6.73|0
1648139700000|2022-03-24 16:35:00|8.28|6.77|8.67|7.09|8.72|7.14|8.21|6.72|0
1648140000000|2022-03-24 16:40:00|8.65|7.08|8.74|7.15|8.74|7.15|8.54|6.99|0
1648140300000|2022-03-24 16:45:00|8.7|7.12|8.54|6.99|8.7|7.12|8.5|6.96|0
1648140600000|2022-03-24 16:50:00|8.55|7|8.77|7.17|8.84|7.23|8.55|7|0
1648140900000|2022-03-24 16:55:00|8.74|7.15|8.82|7.22|8.87|7.26|8.7|7.12|0
1648141200000|2022-03-24 17:00:00|8.84|7.23|8.7|7.12|9.2|7.53|8.67|7.09|0
1648141500000|2022-03-24 17:05:00|8.73|7.15|8.67|7.09|8.89|7.27|8.58|7.02|0
1648141800000|2022-03-24 17:10:00|8.7|7.12|8.87|7.26|8.95|7.33|8.64|7.07|0
1648142100000|2022-03-24 17:15:00|8.83|7.23|9.06|7.41|9.06|7.41|8.83|7.23|0
1648142400000|2022-03-24 17:20:00|9.04|7.4|8.99|7.35|9.07|7.42|8.87|7.25|0
1648142700000|2022-03-24 17:25:00|9|7.37|9.11|7.45|9.26|7.58|8.97|7.34|0
1648143000000|2022-03-24 17:30:00|9.12|7.46|8.98|7.35|9.18|7.51|8.86|7.25|0
1648143300000|2022-03-24 17:35:00|8.95|7.32|9.07|7.42|9.16|7.49|8.92|7.29|0
1648143600000|2022-03-24 17:40:00|9.08|7.43|9.17|7.51|9.24|7.56|9.02|7.38|0
1648143900000|2022-03-24 17:45:00|9.19|7.52|9.26|7.58|9.37|7.66|9.16|7.49|0
1648144200000|2022-03-24 17:50:00|9.23|7.55|9.17|7.5|9.31|7.62|9.14|7.48|0
1648144500000|2022-03-24 17:55:00|9.15|7.49|9.17|7.5|9.22|7.55|9.1|7.45|0
1648144800000|2022-03-24 18:00:00|9.15|7.49|9.54|7.81|9.6|7.85|9.12|7.46|0
1648145100000|2022-03-24 18:05:00|9.53|7.79|9.22|7.55|9.53|7.79|9.17|7.5|0
1648145400000|2022-03-24 18:10:00|9.24|7.56|9.19|7.52|9.26|7.57|8.93|7.3|0
1648145700000|2022-03-24 18:15:00|9.2|7.53|9.15|7.49|9.33|7.63|9.12|7.46|0
1648146000000|2022-03-24 18:20:00|9.18|7.51|8.98|7.34|9.18|7.51|8.87|7.26|0
1648146300000|2022-03-24 18:25:00|8.99|7.36|9.06|7.41|9.11|7.46|8.91|7.29|0
1648146600000|2022-03-24 18:30:00|9.08|7.43|8.91|7.29|9.15|7.48|8.84|7.23|0
1648146900000|2022-03-24 18:35:00|8.92|7.3|9.01|7.37|9.02|7.38|8.79|7.19|0
1648147200000|2022-03-24 18:40:00|9.02|7.38|8.95|7.33|9.06|7.41|8.9|7.28|0
1648147500000|2022-03-24 18:45:00|8.92|7.3|8.73|7.15|8.97|7.34|8.6|7.04|0
1648147800000|2022-03-24 18:50:00|8.77|7.17|9.04|7.4|9.13|7.47|8.75|7.16|0
1648148100000|2022-03-24 18:55:00|9.02|7.38|9.11|7.45|9.16|7.5|8.94|7.31|0
1648148400000|2022-03-24 19:00:00|9.08|7.43|9|7.37|9.16|7.49|8.83|7.23|0
1648148700000|2022-03-24 19:05:00|8.97|7.34|9.48|7.75|9.55|7.81|8.97|7.34|0
1648149000000|2022-03-24 19:10:00|9.44|7.73|9.55|7.81|9.55|7.81|9.42|7.71|0
1648149300000|2022-03-24 19:15:00|9.53|7.8|9.69|7.93|9.69|7.93|9.44|7.72|0
1648149600000|2022-03-24 19:20:00|9.73|7.96|10.01|8.19|10.03|8.2|9.69|7.93|0
1648149900000|2022-03-24 19:25:00|10.08|8.25|10.14|8.3|10.29|8.42|10.08|8.25|0
1648150200000|2022-03-24 19:30:00|10.18|8.33|9.95|8.14|10.26|8.39|9.82|8.04|0
1648150500000|2022-03-24 19:35:00|9.97|8.16|9.8|8.02|10.03|8.2|9.75|7.97|0
1648150800000|2022-03-24 19:40:00|9.78|8|9.91|8.11|9.91|8.11|9.58|7.84|0
1648151100000|2022-03-24 19:45:00|9.93|8.12|9.6|7.85|10.19|8.33|9.49|7.76|0
1648151400000|2022-03-24 19:50:00|9.67|7.91|9.88|8.08|10.06|8.23|9.67|7.91|0
1648151700000|2022-03-24 19:55:00|9.89|8.09|10.24|8.37|10.31|8.44|9.74|7.97|0
1648152000000|2022-03-24 20:00:00|10.33|8.45|10.37|8.49|10.45|8.55|10.24|8.37|0
1648152300000|2022-03-24 20:05:00|10.39|8.5|10.29|8.42|10.41|8.52|10.29|8.42|0
1648152600000|2022-03-24 20:10:00|10.27|8.4|10.31|8.44|10.58|8.65|10.14|8.29|0
1648152900000|2022-03-24 20:15:00|10.33|8.45|10.33|8.45|10.35|8.47|10.31|8.44|0
1648153200000|2022-03-24 20:20:00|10.35|8.47|10.54|8.63|10.58|8.66|10.35|8.47|0
1648153500000|2022-03-24 20:25:00|10.52|8.61|10.56|8.64|10.56|8.64|10.48|8.58|0
1648153800000|2022-03-24 20:30:00|10.55|8.63|10.54|8.63|10.62|8.69|10.54|8.63|0
1648154100000|2022-03-24 20:35:00|10.56|8.64|10.56|8.64|10.56|8.64|10.54|8.62|0
1648154400000|2022-03-24 20:40:00|10.58|8.66|10.54|8.62|10.58|8.66|10.54|8.62|0
1648155300000|2022-03-24 20:55:00|10.53|8.61|10.53|8.61|10.55|8.63|10.53|8.61|0
1648155600000|2022-03-24 21:00:00|10.54|8.62|10.5|8.59|10.54|8.62|10.5|8.59|0
1648155900000|2022-03-24 21:05:00|10.51|8.6|10.52|8.61|10.52|8.61|10.5|8.59|0
1648156200000|2022-03-24 21:10:00|10.5|8.59|10.52|8.61|10.52|8.61|10.49|8.59|0
1648156500000|2022-03-24 21:15:00|10.51|8.6|10.52|8.6|10.52|8.61|10.51|8.6|0
1648156800000|2022-03-24 21:20:00|10.53|8.61|10.52|8.61|10.54|8.62|10.51|8.6|0
1648157100000|2022-03-24 21:25:00|10.53|8.62|10.53|8.62|10.54|8.63|10.53|8.61|0
1648157400000|2022-03-24 21:30:00|10.51|8.61|10.51|8.6|10.51|8.61|10.51|8.6|0
1648157700000|2022-03-24 21:35:00|10.5|8.59|10.5|8.59|10.5|8.59|10.49|8.58|0
1648158000000|2022-03-24 21:40:00|10.49|8.58|10.46|8.56|10.49|8.58|10.46|8.56|0
1648158300000|2022-03-24 21:45:00|10.45|8.55|10.46|8.56|10.46|8.56|10.45|8.55|0
1648158600000|2022-03-24 21:50:00|10.5|8.59|10.51|8.6|10.51|8.6|10.46|8.56|0
1648158900000|2022-03-24 21:55:00|10.52|8.61|10.49|8.58|10.52|8.61|10.49|8.58|0
1648159200000|2022-03-24 22:00:00|10.52|8.6|10.54|8.63|10.6|8.68|10.38|8.49|0
1648159500000|2022-03-24 22:05:00|10.55|8.64|10.38|8.49|10.55|8.64|10.36|8.47|0
1648159800000|2022-03-24 22:10:00|10.41|8.51|10.28|8.41|10.41|8.51|10.23|8.37|0
1648160100000|2022-03-24 22:15:00|10.27|8.4|10.26|8.39|10.33|8.45|10.22|8.36|0
1648160400000|2022-03-24 22:20:00|10.25|8.4|10.27|8.4|10.33|8.45|10.25|8.38|0
1648160700000|2022-03-24 22:25:00|10.29|8.42|10.29|8.42|10.42|8.53|10.29|8.42|0
1648161000000|2022-03-24 22:30:00|10.28|8.41|10.19|8.34|10.29|8.42|10.19|8.34|0
1648161300000|2022-03-24 22:35:00|10.21|8.35|10.15|8.3|10.25|8.38|10.13|8.29|0
1648161600000|2022-03-24 22:40:00|10.14|8.29|10.15|8.3|10.17|8.32|10.13|8.29|0
1648161900000|2022-03-24 22:45:00|10.13|8.29|10.22|8.36|10.23|8.37|10.13|8.29|0
1648162200000|2022-03-24 22:50:00|10.2|8.35|10.2|8.35|10.26|8.4|10.18|8.33|0
1648162500000|2022-03-24 22:55:00|10.18|8.33|10.07|8.24|10.18|8.33|10.07|8.24|0
1648162800000|2022-03-24 23:00:00|10.08|8.25|10.05|8.22|10.11|8.27|10.05|8.22|0
1648163100000|2022-03-24 23:05:00|10.07|8.24|10.07|8.24|10.1|8.27|10.05|8.22|0
1648163400000|2022-03-24 23:10:00|10.05|8.22|9.95|8.14|10.05|8.22|9.91|8.11|0
1648163700000|2022-03-24 23:15:00|9.97|8.16|10.06|8.23|10.1|8.27|9.97|8.16|0
1648164000000|2022-03-24 23:20:00|10.07|8.24|10.2|8.34|10.2|8.34|10.05|8.22|0
1648164300000|2022-03-24 23:25:00|10.18|8.33|10.14|8.3|10.26|8.39|10.14|8.3|0
1648164600000|2022-03-24 23:30:00|10.13|8.29|10.1|8.26|10.18|8.33|10.08|8.25|0
1648164900000|2022-03-24 23:35:00|10.08|8.25|10.04|8.22|10.16|8.31|10|8.18|0
1648165200000|2022-03-24 23:40:00|10.02|8.2|10.1|8.26|10.1|8.26|9.99|8.18|0
1648165500000|2022-03-24 23:45:00|10.12|8.28|10.08|8.25|10.16|8.31|10.04|8.21|0
1648165800000|2022-03-24 23:50:00|10.06|8.23|10.08|8.24|10.13|8.29|10.04|8.21|0
1648166100000|2022-03-24 23:55:00|10.1|8.26|10.06|8.23|10.12|8.28|10.02|8.2|0
1648166400000|2022-03-25 00:00:00|10.04|8.21|9.87|8.07|10.06|8.23|9.83|8.04|0
1648166700000|2022-03-25 00:05:00|9.89|8.09|9.79|8.01|9.89|8.09|9.75|7.98|0
1648167000000|2022-03-25 00:10:00|9.75|7.98|9.68|7.92|9.81|8.03|9.64|7.89|0
1648167300000|2022-03-25 00:15:00|9.7|7.93|9.68|7.92|9.7|7.93|9.55|7.81|0
1648167600000|2022-03-25 00:20:00|9.7|7.93|9.6|7.86|9.73|7.96|9.59|7.84|0
1648167900000|2022-03-25 00:25:00|9.62|7.87|9.68|7.92|9.68|7.92|9.57|7.83|0
1648168200000|2022-03-25 00:30:00|9.66|7.9|9.71|7.95|9.77|7.99|9.66|7.9|0
1648168500000|2022-03-25 00:35:00|9.72|7.96|9.77|7.99|9.8|8.02|9.66|7.9|0
1648168800000|2022-03-25 00:40:00|9.79|8.01|9.77|7.99|9.84|8.05|9.76|7.98|0
1648169100000|2022-03-25 00:45:00|9.79|8.01|9.78|8.01|9.82|8.04|9.75|7.98|0
1648169400000|2022-03-25 00:50:00|9.8|8.02|9.71|7.94|9.8|8.02|9.65|7.9|0
1648169700000|2022-03-25 00:55:00|9.69|7.93|9.67|7.91|9.77|8|9.67|7.91|0
1648170000000|2022-03-25 01:00:00|9.65|7.9|9.71|7.94|9.78|8|9.62|7.87|0
1648170300000|2022-03-25 01:05:00|9.73|7.96|9.86|8.06|9.86|8.06|9.73|7.96|0
1648170600000|2022-03-25 01:10:00|9.84|8.05|9.85|8.06|9.91|8.11|9.82|8.03|0
1648170900000|2022-03-25 01:15:00|9.87|8.08|9.82|8.03|9.87|8.08|9.76|7.99|0
1648171200000|2022-03-25 01:20:00|9.83|8.05|9.71|7.95|9.83|8.05|9.63|7.88|0
1648171500000|2022-03-25 01:25:00|9.72|7.96|9.87|8.08|9.89|8.09|9.72|7.95|0
1648171800000|2022-03-25 01:30:00|9.85|8.06|9.85|8.06|9.89|8.09|9.76|7.98|0
1648172100000|2022-03-25 01:35:00|9.87|8.07|9.83|8.04|9.89|8.09|9.78|8|0
1648172400000|2022-03-25 01:40:00|9.84|8.05|9.95|8.14|9.95|8.14|9.81|8.03|0
1648172700000|2022-03-25 01:45:00|9.96|8.15|9.92|8.12|9.98|8.17|9.89|8.09|0
1648173000000|2022-03-25 01:50:00|9.9|8.1|10.94|8.95|10.98|8.99|9.9|8.1|0
1648173300000|2022-03-25 01:55:00|10.92|8.94|10.73|8.78|11.03|9.02|10.66|8.72|0
1648173600000|2022-03-25 02:00:00|10.72|8.77|10.59|8.66|10.72|8.77|10.59|8.66|0
1648173900000|2022-03-25 02:05:00|10.58|8.67|10.7|8.75|10.7|8.75|10.58|8.65|0
1648174200000|2022-03-25 02:10:00|10.67|8.73|10.52|8.6|10.68|8.74|10.48|8.57|0
1648174500000|2022-03-25 02:15:00|10.51|8.62|10.62|8.69|10.66|8.72|10.48|8.57|0
1648174800000|2022-03-25 02:20:00|10.6|8.67|10.48|8.57|10.6|8.67|10.44|8.54|0
1648175100000|2022-03-25 02:25:00|10.46|8.55|10.36|8.47|10.46|8.55|10.32|8.44|0
1648175400000|2022-03-25 02:30:00|10.34|8.46|10.34|8.46|10.36|8.47|10.2|8.35|0
1648175700000|2022-03-25 02:35:00|10.32|8.44|10.49|8.58|10.56|8.64|10.28|8.41|0
1648176000000|2022-03-25 02:40:00|10.51|8.6|10.39|8.5|10.53|8.62|10.34|8.46|0
1648176300000|2022-03-25 02:45:00|10.4|8.51|10.39|8.5|10.45|8.55|10.35|8.47|0
1648176600000|2022-03-25 02:50:00|10.41|8.52|10.41|8.52|10.49|8.58|10.33|8.45|0
1648176900000|2022-03-25 02:55:00|10.4|8.51|10.5|8.59|10.51|8.6|10.37|8.49|0
1648177200000|2022-03-25 03:00:00|10.51|8.6|10.55|8.63|10.55|8.63|10.44|8.54|0
1648177500000|2022-03-25 03:05:00|10.53|8.61|10.49|8.58|10.63|8.69|10.49|8.58|0
1648177800000|2022-03-25 03:10:00|10.47|8.56|10.39|8.5|10.47|8.56|10.31|8.44|0
1648178100000|2022-03-25 03:15:00|10.38|8.49|10.29|8.42|10.41|8.51|10.29|8.42|0
1648178400000|2022-03-25 03:20:00|10.28|8.41|10.25|8.39|10.29|8.42|10.17|8.32|0
1648178700000|2022-03-25 03:25:00|10.23|8.37|10.21|8.35|10.33|8.45|10.21|8.35|0
1648179000000|2022-03-25 03:30:00|10.23|8.37|10.3|8.42|10.35|8.46|10.23|8.37|0
1648179300000|2022-03-25 03:35:00|10.29|8.4|10.23|8.37|10.33|8.46|10.21|8.35|0
1648179600000|2022-03-25 03:40:00|10.24|8.38|10.09|8.26|10.24|8.38|10.04|8.22|0
1648179900000|2022-03-25 03:45:00|10.07|8.24|10.06|8.23|10.13|8.29|10.02|8.2|0
1648180200000|2022-03-25 03:50:00|10.07|8.24|10.12|8.28|10.15|8.3|10.05|8.22|0
1648180500000|2022-03-25 03:55:00|10.11|8.27|10.22|8.36|10.22|8.36|10.11|8.27|0
1648180800000|2022-03-25 04:00:00|10.2|8.35|10.26|8.4|10.27|8.4|10.17|8.32|0
1648181100000|2022-03-25 04:05:00|10.28|8.41|10.26|8.39|10.28|8.41|10.22|8.36|0
1648181400000|2022-03-25 04:10:00|10.28|8.41|10.36|8.47|10.44|8.54|10.28|8.41|0
1648181700000|2022-03-25 04:15:00|10.32|8.44|10.4|8.51|10.42|8.53|10.32|8.44|0
1648182000000|2022-03-25 04:20:00|10.39|8.5|10.39|8.5|10.43|8.54|10.37|8.49|0
1648182300000|2022-03-25 04:25:00|10.41|8.52|10.49|8.58|10.49|8.58|10.41|8.52|0
1648182600000|2022-03-25 04:30:00|10.48|8.57|10.45|8.55|10.55|8.63|10.43|8.54|0
1648182900000|2022-03-25 04:35:00|10.46|8.56|10.45|8.55|10.51|8.6|10.43|8.53|0
1648183200000|2022-03-25 04:40:00|10.44|8.54|10.53|8.61|10.59|8.66|10.43|8.53|0
1648183500000|2022-03-25 04:45:00|10.51|8.6|10.61|8.68|10.65|8.71|10.49|8.58|0
1648183800000|2022-03-25 04:50:00|10.59|8.66|11.32|9.26|11.32|9.26|10.59|8.66|0
1648184100000|2022-03-25 04:55:00|11.33|9.27|11.76|9.62|11.98|9.8|11.3|9.24|0
1648184400000|2022-03-25 05:00:00|11.78|9.64|11.63|9.52|11.78|9.64|11.57|9.46|0
1648184700000|2022-03-25 05:05:00|11.65|9.53|11.5|9.41|11.67|9.55|11.5|9.41|0
1648185000000|2022-03-25 05:10:00|11.48|9.39|11.54|9.44|11.59|9.48|11.44|9.36|0
1648185300000|2022-03-25 05:15:00|11.52|9.43|11.39|9.32|11.54|9.44|11.35|9.29|0
1648185600000|2022-03-25 05:20:00|11.42|9.34|11.44|9.36|11.54|9.44|11.37|9.31|0
1648185900000|2022-03-25 05:25:00|11.46|9.37|11.34|9.28|11.56|9.46|11.29|9.24|0
1648186200000|2022-03-25 05:30:00|11.33|9.27|11.21|9.18|11.34|9.28|11.12|9.1|0
1648186500000|2022-03-25 05:35:00|11.23|9.17|11.25|9.2|11.25|9.2|11.12|9.1|0
1648186800000|2022-03-25 05:40:00|11.22|9.18|11.1|9.08|11.22|9.18|11.04|9.03|0
1648187100000|2022-03-25 05:45:00|11.11|9.09|11.24|9.2|11.31|9.25|11.08|9.07|0
1648187400000|2022-03-25 05:50:00|11.26|9.22|11.23|9.19|11.28|9.23|11.12|9.1|0
1648187700000|2022-03-25 05:55:00|11.24|9.2|11.22|9.18|11.35|9.28|11.16|9.13|0
1648188000000|2022-03-25 06:00:00|11.24|9.2|11.25|9.2|11.37|9.3|11.2|9.16|0
1648188300000|2022-03-25 06:05:00|11.24|9.21|11.2|9.16|11.32|9.26|11.18|9.15|0
1648188600000|2022-03-25 06:10:00|11.23|9.19|11.33|9.27|11.41|9.33|11.23|9.19|0
1648188900000|2022-03-25 06:15:00|11.35|9.29|11.4|9.33|11.44|9.36|11.35|9.29|0
1648189200000|2022-03-25 06:20:00|11.41|9.34|11.45|9.37|11.49|9.4|11.36|9.3|0
1648189500000|2022-03-25 06:25:00|11.44|9.36|11.37|9.3|11.47|9.38|11.32|9.26|0
1648189800000|2022-03-25 06:30:00|11.38|9.31|11.38|9.31|11.4|9.33|11.33|9.27|0
1648190100000|2022-03-25 06:35:00|11.4|9.33|11.27|9.22|11.4|9.33|11.24|9.2|0
1648190400000|2022-03-25 06:40:00|11.3|9.24|11.23|9.19|11.34|9.28|11.19|9.16|0
1648190700000|2022-03-25 06:45:00|11.19|9.16|11.22|9.18|11.23|9.19|11.17|9.14|0
1648191000000|2022-03-25 06:50:00|11.23|9.19|11.31|9.26|11.31|9.26|11.19|9.16|0
1648191300000|2022-03-25 06:55:00|11.29|9.24|11.5|9.41|11.5|9.41|11.25|9.2|0
1648191600000|2022-03-25 07:00:00|11.48|9.39|11.33|9.27|11.48|9.39|11.23|9.19|0
1648191900000|2022-03-25 07:05:00|11.32|9.26|11.1|9.08|11.32|9.26|11.08|9.07|0
1648192200000|2022-03-25 07:10:00|11.12|9.1|11.31|9.25|11.31|9.25|11.1|9.08|0
1648192500000|2022-03-25 07:15:00|11.33|9.27|10.91|8.92|11.35|9.29|10.56|8.64|0
1648192800000|2022-03-25 07:20:00|10.92|8.93|10.86|8.88|10.94|8.95|10.72|8.77|0
1648193100000|2022-03-25 07:25:00|10.84|8.87|10.73|8.78|10.86|8.88|10.72|8.77|0
1648193400000|2022-03-25 07:30:00|10.75|8.8|10.85|8.88|10.87|8.9|10.73|8.78|0
1648193700000|2022-03-25 07:35:00|10.84|8.87|10.81|8.85|10.89|8.91|10.73|8.78|0
1648194000000|2022-03-25 07:40:00|10.83|8.86|10.79|8.83|10.9|8.92|10.75|8.8|0
1648194300000|2022-03-25 07:45:00|10.78|8.82|10.79|8.83|10.89|8.91|10.77|8.81|0
1648194600000|2022-03-25 07:50:00|10.8|8.84|10.93|8.94|10.97|8.98|10.79|8.83|0
1648194900000|2022-03-25 07:55:00|10.92|8.93|11.11|9.09|11.12|9.1|10.9|8.92|0
1648195200000|2022-03-25 08:00:00|11.05|9.04|10.85|8.88|11.18|9.14|10.85|8.88|0
1648195500000|2022-03-25 08:05:00|10.83|8.86|10.31|8.44|10.83|8.86|10.23|8.37|0
1648195800000|2022-03-25 08:10:00|10.3|8.42|9.87|8.07|10.31|8.44|9.87|8.07|0
1648196100000|2022-03-25 08:15:00|9.88|8.08|10.2|8.34|10.33|8.45|9.69|7.93|0
1648196400000|2022-03-25 08:20:00|10.22|8.36|10.36|8.48|10.43|8.53|10.18|8.33|0
1648196700000|2022-03-25 08:25:00|10.37|8.47|10.43|8.53|10.49|8.58|10.34|8.46|0
1648197000000|2022-03-25 08:30:00|10.42|8.52|10.52|8.61|10.54|8.63|10.33|8.45|0
1648197300000|2022-03-25 08:35:00|10.54|8.63|10.87|8.89|10.93|8.94|10.5|8.59|0
1648197600000|2022-03-25 08:40:00|10.88|8.9|11.03|9.02|11.05|9.04|10.77|8.81|0
1648197900000|2022-03-25 08:45:00|11.05|9.04|10.97|8.97|11.05|9.04|10.93|8.94|0
1648198200000|2022-03-25 08:50:00|10.95|8.96|11.11|9.09|11.13|9.1|10.95|8.96|0
1648198500000|2022-03-25 08:55:00|11.1|9.08|11.15|9.12|11.23|9.19|11.06|9.05|0
1648198800000|2022-03-25 09:00:00|11.16|9.13|10.98|8.99|11.54|9.44|10.66|8.73|0
1648199100000|2022-03-25 09:05:00|10.95|8.96|10.72|8.77|10.96|8.97|10.72|8.77|0
1648199400000|2022-03-25 09:10:00|10.74|8.79|10.93|8.94|10.94|8.95|10.7|8.76|0
1648199700000|2022-03-25 09:15:00|10.9|8.92|11.16|9.13|11.16|9.13|10.9|8.92|0
1648200000000|2022-03-25 09:20:00|11.15|9.12|11.22|9.18|11.26|9.22|11.1|9.08|0
1648200300000|2022-03-25 09:25:00|11.21|9.17|11.14|9.11|11.24|9.2|11.08|9.06|0
1648200600000|2022-03-25 09:30:00|11.13|9.08|10.98|8.98|11.24|9.2|10.96|8.96|0
1648200900000|2022-03-25 09:35:00|11|9|11.26|9.21|11.28|9.23|10.95|8.96|0
1648201200000|2022-03-25 09:40:00|11.29|9.24|11.36|9.3|11.36|9.3|11.24|9.2|0
1648201500000|2022-03-25 09:45:00|11.34|9.28|11.49|9.4|11.59|9.48|11.34|9.28|0
1648201800000|2022-03-25 09:50:00|11.51|9.41|11.63|9.52|11.65|9.53|11.44|9.36|0
1648202100000|2022-03-25 09:55:00|11.61|9.5|11.63|9.52|11.65|9.53|11.59|9.48|0
1648202400000|2022-03-25 10:00:00|11.65|9.53|11.52|9.43|11.76|9.62|11.5|9.41|0
1648202700000|2022-03-25 10:05:00|11.55|9.45|11.61|9.5|11.65|9.53|11.52|9.43|0
1648203000000|2022-03-25 10:10:00|11.6|9.49|11.03|9.03|11.72|9.59|11.01|9.01|0
1648203300000|2022-03-25 10:15:00|11.01|9.01|11.11|9.09|11.13|9.11|11.01|9.01|0
1648203600000|2022-03-25 10:20:00|11.13|9.11|11.11|9.09|11.25|9.21|11.07|9.06|0
1648203900000|2022-03-25 10:25:00|11.1|9.08|11.26|9.22|11.3|9.24|11.08|9.06|0
1648204200000|2022-03-25 10:30:00|11.25|9.21|11.19|9.16|11.32|9.26|11.17|9.14|0
1648204500000|2022-03-25 10:35:00|11.21|9.17|11.15|9.12|11.23|9.19|11.11|9.09|0
1648204800000|2022-03-25 10:40:00|11.16|9.13|11.21|9.17|11.24|9.2|11.13|9.1|0
1648205100000|2022-03-25 10:45:00|11.19|9.15|11.14|9.11|11.27|9.22|11.11|9.09|0
1648205400000|2022-03-25 10:50:00|11.16|9.13|11.33|9.27|11.33|9.27|11.15|9.12|0
1648205700000|2022-03-25 10:55:00|11.32|9.26|11.69|9.56|11.7|9.57|11.31|9.25|0
1648206000000|2022-03-25 11:00:00|11.68|9.55|11.54|9.44|11.68|9.55|11.54|9.44|0
1648206300000|2022-03-25 11:05:00|11.56|9.46|11.24|9.19|11.58|9.48|11.21|9.17|0
1648206600000|2022-03-25 11:10:00|11.26|9.21|11.05|9.04|11.34|9.28|11.05|9.04|0
1648206900000|2022-03-25 11:15:00|10.99|8.99|11.13|9.11|11.24|9.19|10.96|8.97|0
1648207200000|2022-03-25 11:20:00|11.12|9.1|11.5|9.41|11.54|9.44|11.11|9.09|0
1648207500000|2022-03-25 11:25:00|11.49|9.4|12.02|9.84|12.17|9.95|11.44|9.36|0
1648207800000|2022-03-25 11:30:00|12|9.82|11.89|9.73|12.02|9.84|11.85|9.69|0
1648208100000|2022-03-25 11:35:00|11.87|9.71|11.72|9.59|11.89|9.73|11.72|9.59|0
1648208400000|2022-03-25 11:40:00|11.7|9.57|11.8|9.66|11.8|9.66|11.7|9.57|0
1648208700000|2022-03-25 11:45:00|11.82|9.67|11.84|9.69|11.93|9.76|11.78|9.64|0
1648209000000|2022-03-25 11:50:00|11.85|9.7|11.36|9.29|11.93|9.76|11.34|9.28|0
1648209300000|2022-03-25 11:55:00|11.38|9.31|11.34|9.28|11.49|9.4|11.25|9.21|0
1648209600000|2022-03-25 12:00:00|11.29|9.24|11.25|9.21|11.32|9.26|11.22|9.18|0
1648209900000|2022-03-25 12:05:00|11.23|9.19|11.27|9.22|11.37|9.3|11.23|9.19|0
1648210200000|2022-03-25 12:10:00|11.29|9.24|11.29|9.24|11.31|9.26|11.17|9.14|0
1648210500000|2022-03-25 12:15:00|11.27|9.22|11.33|9.27|11.33|9.27|11.2|9.16|0
1648210800000|2022-03-25 12:20:00|11.38|9.31|11.35|9.29|11.42|9.34|11.27|9.22|0
1648211100000|2022-03-25 12:25:00|11.37|9.31|11.29|9.24|11.37|9.31|11.27|9.22|0
1648211400000|2022-03-25 12:30:00|11.28|9.23|11.18|9.15|11.31|9.25|11.08|9.06|0
1648211700000|2022-03-25 12:35:00|11.16|9.13|11.02|9.01|11.18|9.15|11.02|9.01|0
1648212000000|2022-03-25 12:40:00|10.95|8.96|11.18|9.15|11.18|9.15|10.95|8.96|0
1648212300000|2022-03-25 12:45:00|11.19|9.16|11.18|9.15|11.22|9.18|11.14|9.11|0
1648212600000|2022-03-25 12:50:00|11.16|9.13|10.84|9.44|11.18|9.46|10.83|9.13|0
1648212900000|2022-03-25 12:55:00|10.86|9.46|10.88|9.48|10.92|9.52|10.83|9.43|0
1648213200000|2022-03-25 13:00:00|10.86|9.46|10.69|9.29|10.88|9.48|10.67|9.27|0
1648213500000|2022-03-25 13:05:00|10.71|9.31|10.69|9.29|10.79|9.39|10.64|9.24|0
1648213800000|2022-03-25 13:10:00|10.71|9.31|10.68|9.28|10.75|9.35|10.65|9.25|0
1648214100000|2022-03-25 13:15:00|10.67|9.27|10.65|9.25|10.71|9.31|10.61|9.21|0
1648214400000|2022-03-25 13:20:00|10.66|9.26|10.52|9.12|10.67|9.27|10.5|9.1|0
1648214700000|2022-03-25 13:25:00|10.53|9.13|10.28|8.88|10.54|9.14|10.21|8.81|0
1648215000000|2022-03-25 13:30:00|10.26|8.86|10.34|8.94|10.56|9.16|10.19|8.79|0
1648215300000|2022-03-25 13:35:00|10.28|8.88|9.91|8.51|10.35|8.95|9.91|8.51|0
1648215600000|2022-03-25 13:40:00|9.89|8.49|10.1|8.7|10.21|8.81|9.73|8.33|0
1648215900000|2022-03-25 13:45:00|10.12|8.72|10.47|9.07|10.63|9.23|9.94|8.54|0
1648216200000|2022-03-25 13:50:00|10.5|9.1|10.25|8.85|10.67|9.27|10.11|8.71|0
1648216500000|2022-03-25 13:55:00|10.29|8.89|9.82|8.42|10.31|8.91|9.68|8.28|0
1648216800000|2022-03-25 14:00:00|9.85|8.45|9.78|8.38|9.88|8.48|9.56|8.16|0
1648217100000|2022-03-25 14:05:00|9.79|8.39|10.05|8.65|10.09|8.69|9.68|8.28|0
1648217400000|2022-03-25 14:10:00|10.03|8.63|10|8.6|10.23|8.83|9.97|8.57|0
1648217700000|2022-03-25 14:15:00|9.94|8.54|10.3|8.9|10.34|8.94|9.87|8.47|0
1648218000000|2022-03-25 14:20:00|10.32|8.92|10.3|8.9|10.82|9.42|10.1|8.7|0
1648218300000|2022-03-25 14:25:00|10.28|8.88|9.99|8.59|10.3|8.9|9.99|8.59|0
1648218600000|2022-03-25 14:30:00|10.01|8.61|10.35|8.95|10.35|8.95|9.99|8.59|0
1648218900000|2022-03-25 14:35:00|10.39|8.99|10.39|8.99|10.6|9.2|10.39|8.99|0
1648219200000|2022-03-25 14:40:00|10.38|8.98|10.73|9.33|10.8|9.4|10.32|8.92|0
1648219500000|2022-03-25 14:45:00|10.69|9.29|10.59|9.19|10.84|9.44|10.54|9.14|0
1648219800000|2022-03-25 14:50:00|10.61|9.21|10.33|8.93|10.71|9.31|10.22|8.82|0
1648220100000|2022-03-25 14:55:00|10.31|8.91|10.35|8.95|10.48|9.08|10.22|8.82|0
1648220400000|2022-03-25 15:00:00|10.41|9.01|9.97|8.57|10.48|9.08|9.79|8.39|0
1648220700000|2022-03-25 15:05:00|9.95|8.55|9.16|7.76|10.04|8.64|9.16|7.76|0
1648221000000|2022-03-25 15:10:00|9.14|7.74|9.68|8.28|9.68|8.28|8.47|7.07|0
1648221300000|2022-03-25 15:15:00|9.66|8.26|9.96|8.56|10.25|8.85|9.61|8.21|0
1648221600000|2022-03-25 15:20:00|9.95|8.55|9.51|8.11|9.98|8.58|9.51|8.11|0
1648221900000|2022-03-25 15:25:00|10.06|8.66|9.87|8.47|10.16|8.76|9.45|8.05|0
1648222200000|2022-03-25 15:30:00|9.85|8.45|9.93|8.53|10.06|8.66|9.6|8.2|0
1648222500000|2022-03-25 15:35:00|9.97|8.57|10.04|8.64|10.16|8.76|9.87|8.47|0
1648222800000|2022-03-25 15:40:00|10|8.6|10.53|9.13|10.54|9.14|10|8.6|0
1648223100000|2022-03-25 15:45:00|10.52|9.12|10.07|8.67|10.52|9.12|10.04|8.64|0
1648223400000|2022-03-25 15:50:00|10.09|8.69|10.11|8.71|10.52|9.12|10.07|8.67|0
1648223700000|2022-03-25 15:55:00|10.09|8.69|10|8.6|10.16|8.76|9.69|8.29|0
1648224000000|2022-03-25 16:00:00|9.95|8.55|10|8.6|10.12|8.72|9.81|8.41|0
1648224300000|2022-03-25 16:05:00|10.03|8.63|10.39|8.99|10.55|9.15|10.03|8.63|0
1648224600000|2022-03-25 16:10:00|10.4|9|10.68|9.28|10.69|9.29|10.38|8.98|0
1648224900000|2022-03-25 16:15:00|10.71|9.31|10.73|9.33|10.77|9.37|10.38|8.98|0
1648225200000|2022-03-25 16:20:00|10.72|9.32|10.04|8.64|10.73|9.33|9.92|8.52|0
1648225500000|2022-03-25 16:25:00|10.08|8.68|10.16|8.76|10.24|8.84|9.8|8.4|0
1648225800000|2022-03-25 16:30:00|10.18|8.78|10.15|8.75|10.18|8.78|9.87|8.47|0
1648226100000|2022-03-25 16:35:00|10.13|8.73|9.59|8.19|10.13|8.73|9.49|8.09|0
1648226400000|2022-03-25 16:40:00|9.57|8.17|9.78|8.38|9.78|8.38|9.56|8.16|0
1648226700000|2022-03-25 16:45:00|9.79|8.39|9.99|8.59|10.14|8.74|9.76|8.36|0
1648227000000|2022-03-25 16:50:00|10|8.6|9.84|8.44|10.29|8.89|9.69|8.29|0
1648227300000|2022-03-25 16:55:00|9.83|8.43|9.98|8.58|10.07|8.67|9.62|8.22|0
1648227600000|2022-03-25 17:00:00|10.02|8.62|10|8.6|10.05|8.65|9.69|8.29|0
1648227900000|2022-03-25 17:05:00|9.98|8.58|9.98|8.58|10.12|8.72|9.83|8.43|0
1648228200000|2022-03-25 17:10:00|9.95|8.55|9.81|8.41|9.96|8.56|9.67|8.27|0
1648228500000|2022-03-25 17:15:00|9.82|8.42|10.41|9.01|10.52|9.12|9.82|8.42|0
1648228800000|2022-03-25 17:20:00|10.42|9.02|9.8|8.4|10.5|9.1|9.79|8.39|0
1648229100000|2022-03-25 17:25:00|9.82|8.42|9.93|8.53|9.93|8.53|9.74|8.34|0
1648229400000|2022-03-25 17:30:00|9.95|8.55|10.22|8.82|10.24|8.84|9.94|8.54|0
1648229700000|2022-03-25 17:35:00|10.24|8.84|10.28|8.88|10.33|8.93|10.12|8.72|0
1648230000000|2022-03-25 17:40:00|10.29|8.89|10.35|8.95|10.38|8.98|10.01|8.61|0
1648230300000|2022-03-25 17:45:00|10.37|8.97|10.42|9.02|10.47|9.07|10.19|8.79|0
1648230600000|2022-03-25 17:50:00|10.44|9.04|10.58|9.18|10.6|9.2|10.42|9.02|0
1648230900000|2022-03-25 17:55:00|10.6|9.2|10.94|9.54|10.99|9.59|10.58|9.18|0
1648231200000|2022-03-25 18:00:00|10.96|9.56|11.11|9.71|11.18|9.78|10.79|9.39|0
1648231500000|2022-03-25 18:05:00|11.13|9.73|11.23|9.83|11.28|9.88|11.09|9.69|0
1648231800000|2022-03-25 18:10:00|11.26|9.86|11.14|9.74|11.32|9.92|10.99|9.59|0
1648232100000|2022-03-25 18:15:00|11.16|9.76|10.96|9.56|11.24|9.84|10.95|9.55|0
1648232400000|2022-03-25 18:20:00|10.99|9.59|11.1|9.7|11.16|9.76|10.97|9.57|0
1648232700000|2022-03-25 18:25:00|11.12|9.72|11.22|9.82|11.34|9.94|11.01|9.61|0
1648233000000|2022-03-25 18:30:00|11.24|9.84|11.32|9.92|11.49|10.09|11.22|9.82|0
1648233300000|2022-03-25 18:35:00|11.3|9.9|11.28|9.88|11.43|10.03|11.18|9.78|0
1648233600000|2022-03-25 18:40:00|11.26|9.86|11.33|9.93|11.33|9.93|11.1|9.7|0
1648233900000|2022-03-25 18:45:00|11.35|9.95|11.27|9.87|11.45|10.05|11.2|9.8|0
1648234200000|2022-03-25 18:50:00|11.31|9.91|11.49|10.09|11.53|10.13|11.23|9.83|0
1648234500000|2022-03-25 18:55:00|11.51|10.11|11.35|9.95|11.59|10.19|11.29|9.89|0
1648234800000|2022-03-25 19:00:00|11.36|9.96|9.24|7.84|11.41|10.01|9.07|7.67|0
1648235100000|2022-03-25 19:05:00|9.27|7.87|8.97|7.57|9.31|7.91|8.88|7.48|0
1648235400000|2022-03-25 19:10:00|9.04|7.64|9.29|7.89|9.31|7.91|8.96|7.56|0
1648235700000|2022-03-25 19:15:00|9.32|7.92|8.94|7.54|9.36|7.96|8.91|7.51|0
1648236000000|2022-03-25 19:20:00|8.96|7.56|8.75|7.35|8.97|7.57|8.54|7.14|0
1648236300000|2022-03-25 19:25:00|8.76|7.36|8.43|7.03|8.81|7.41|8.41|7.01|0
1648236600000|2022-03-25 19:30:00|8.4|7|8.48|7.08|8.6|7.2|8.26|6.86|0
1648236900000|2022-03-25 19:35:00|8.46|7.06|8.52|7.12|8.78|7.38|8.38|6.98|0
1648237200000|2022-03-25 19:40:00|8.57|7.17|8.85|7.45|9.12|7.72|8.55|7.15|0
1648237500000|2022-03-25 19:45:00|8.9|7.5|9.39|7.99|9.39|7.99|8.9|7.5|0
1648237800000|2022-03-25 19:50:00|9.28|7.88|9.7|8.3|9.71|8.31|9.28|7.88|0
1648238100000|2022-03-25 19:55:00|9.71|8.31|10.12|8.72|10.31|8.91|9.68|8.28|0
1648238400000|2022-03-25 20:00:00|10.22|8.82|10.16|8.76|10.22|8.82|9.93|8.53|0
1648238700000|2022-03-25 20:05:00|10.14|8.74|10.05|8.65|10.2|8.8|10.05|8.65|0
1648239000000|2022-03-25 20:10:00|10.07|8.67|10.14|8.74|10.16|8.76|10.05|8.65|0
1648451100000|2022-03-28 07:05:00|10.8|9.4|10.95|9.55|11.12|9.72|10.78|9.38|0
1648451400000|2022-03-28 07:10:00|10.94|9.54|10.77|9.37|10.96|9.56|10.62|9.22|0
1648451700000|2022-03-28 07:15:00|10.78|9.38|10.69|9.29|10.88|9.48|10.66|9.26|0
1648452000000|2022-03-28 07:20:00|10.66|9.26|10.75|9.35|10.85|9.45|10.58|9.18|0
1648452300000|2022-03-28 07:25:00|10.77|9.37|11.09|9.69|11.17|9.77|10.77|9.37|0
1648452600000|2022-03-28 07:30:00|11.1|9.7|11.31|9.91|11.33|9.93|11.1|9.7|0
1648452900000|2022-03-28 07:35:00|11.32|9.92|11.02|9.62|11.33|9.93|11.02|9.62|0
1648453200000|2022-03-28 07:40:00|11.01|9.61|11|9.6|11.07|9.67|10.88|9.48|0
1648453500000|2022-03-28 07:45:00|11.02|9.62|10.84|9.44|11.04|9.64|10.78|9.38|0
1648453800000|2022-03-28 07:50:00|10.8|9.4|10.88|9.48|10.95|9.55|10.77|9.37|0
1648454100000|2022-03-28 07:55:00|10.87|9.47|10.97|9.57|11.02|9.62|10.77|9.37|0
1648454400000|2022-03-28 08:00:00|10.95|9.55|10.65|9.25|10.95|9.55|10.59|9.19|0
1648454700000|2022-03-28 08:05:00|10.63|9.23|10.65|9.25|10.69|9.29|10.5|9.1|0
1648455000000|2022-03-28 08:10:00|10.61|9.21|10.8|9.4|10.8|9.4|10.61|9.21|0
1648455300000|2022-03-28 08:15:00|10.78|9.38|11.1|9.7|11.16|9.76|10.78|9.38|0
1648455600000|2022-03-28 08:20:00|11.04|9.64|11.01|9.61|11.08|9.68|10.91|9.51|0
1648455900000|2022-03-28 08:25:00|11.03|9.63|10.58|9.18|11.16|9.76|10.45|9.05|0
1648456200000|2022-03-28 08:30:00|10.59|9.19|10.39|8.99|10.6|9.2|10.36|8.96|0
1648456500000|2022-03-28 08:35:00|10.38|8.98|10.56|9.16|10.56|9.16|10.34|8.94|0
1648456800000|2022-03-28 08:40:00|10.55|9.15|10.71|9.31|10.72|9.32|10.54|9.14|0
1648457100000|2022-03-28 08:45:00|10.73|9.33|10.92|9.52|11.01|9.61|10.67|9.27|0
1648457400000|2022-03-28 08:50:00|10.9|9.5|10.46|9.06|11.05|9.65|10.32|8.92|0
1648457700000|2022-03-28 08:55:00|10.48|9.08|10.65|9.25|10.67|9.27|10.46|9.06|0
1648458000000|2022-03-28 09:00:00|10.64|9.24|10.33|8.93|10.64|9.24|10.31|8.91|0
1648458300000|2022-03-28 09:05:00|10.34|8.94|10.18|8.78|10.35|8.95|10.11|8.71|0
1648458600000|2022-03-28 09:10:00|10.16|8.76|10.03|8.63|10.16|8.76|10.03|8.63|0
1648458900000|2022-03-28 09:15:00|10.04|8.64|9.89|8.49|10.07|8.67|9.85|8.45|0
1648459200000|2022-03-28 09:20:00|9.91|8.51|10|8.6|10.01|8.61|9.8|8.4|0
1648459500000|2022-03-28 09:25:00|10.01|8.61|10.12|8.72|10.12|8.72|10|8.6|0
1648459800000|2022-03-28 09:30:00|10.1|8.7|10.23|8.83|10.23|8.83|10.07|8.67|0
1648460100000|2022-03-28 09:35:00|10.24|8.84|10.29|8.89|10.4|9|10.22|8.82|0
1648460400000|2022-03-28 09:40:00|10.32|8.92|10.38|8.98|10.39|8.99|10.32|8.92|0
1648460700000|2022-03-28 09:45:00|10.37|8.97|10.26|8.86|10.41|9.01|10.24|8.84|0
1648461000000|2022-03-28 09:50:00|10.28|8.88|10.14|8.74|10.29|8.89|10.1|8.7|0
1648461300000|2022-03-28 09:55:00|10.16|8.76|10.18|8.78|10.24|8.84|10.1|8.7|0
1648461600000|2022-03-28 10:00:00|10.17|8.77|10.28|8.88|10.29|8.89|10.01|8.61|0
1648461900000|2022-03-28 10:05:00|10.26|8.86|10.21|8.81|10.3|8.9|10.19|8.79|0
1648462200000|2022-03-28 10:10:00|10.19|8.79|10.35|8.95|10.35|8.95|10.15|8.75|0
1648462500000|2022-03-28 10:15:00|10.33|8.93|10.43|9.03|10.46|9.06|10.31|8.91|0
1648462800000|2022-03-28 10:20:00|10.41|9.01|10.54|9.14|10.54|9.14|10.31|8.91|0
1648463100000|2022-03-28 10:25:00|10.53|9.13|10.24|8.84|10.54|9.14|10.22|8.82|0
1648463400000|2022-03-28 10:30:00|10.25|8.85|10.25|8.85|10.3|8.9|10.18|8.78|0
1648463700000|2022-03-28 10:35:00|10.26|8.86|10.36|8.96|10.37|8.97|10.18|8.78|0
1648464000000|2022-03-28 10:40:00|10.37|8.97|10.48|9.08|10.57|9.17|10.37|8.97|0
1648464300000|2022-03-28 10:45:00|10.46|9.06|10.61|9.21|10.66|9.26|10.42|9.02|0
1648464600000|2022-03-28 10:50:00|10.59|9.19|10.51|9.11|10.66|9.26|10.47|9.07|0
1648464900000|2022-03-28 10:55:00|10.52|9.12|10.52|9.12|10.56|9.16|10.36|8.96|0
1648465200000|2022-03-28 11:00:00|10.57|9.17|10.74|9.34|10.74|9.34|10.56|9.16|0
1648465500000|2022-03-28 11:05:00|10.72|9.32|10.35|8.95|10.96|9.56|10.29|8.89|0
1648465800000|2022-03-28 11:10:00|10.36|8.96|10.33|8.93|10.46|9.06|10.22|8.82|0
1648466100000|2022-03-28 11:15:00|10.32|8.92|10.55|9.15|10.55|9.15|10.31|8.91|0
1648466400000|2022-03-28 11:20:00|10.53|9.13|10.51|9.11|10.57|9.17|10.44|9.04|0
1648466700000|2022-03-28 11:25:00|10.52|9.12|10.57|9.17|10.57|9.17|10.49|9.09|0
1648467000000|2022-03-28 11:30:00|10.55|9.15|10.68|9.28|10.72|9.32|10.55|9.15|0
1648467300000|2022-03-28 11:35:00|10.7|9.3|10.74|9.34|10.84|9.44|10.66|9.26|0
1648467600000|2022-03-28 11:40:00|10.72|9.32|10.68|9.28|10.72|9.32|10.57|9.17|0
1648467900000|2022-03-28 11:45:00|10.69|9.29|10.77|9.37|10.79|9.39|10.39|8.99|0
1648468200000|2022-03-28 11:50:00|10.79|9.39|10.71|9.31|10.79|9.39|10.64|9.24|0
1648468500000|2022-03-28 11:55:00|10.7|9.3|10.78|9.38|10.81|9.41|10.64|9.24|0
1648468800000|2022-03-28 12:00:00|10.77|9.37|10.63|9.23|10.81|9.41|10.58|9.18|0
1648469100000|2022-03-28 12:05:00|10.6|9.2|10.56|9.16|10.67|9.27|10.56|9.16|0
1648469400000|2022-03-28 12:10:00|10.54|9.14|10.5|9.1|10.58|9.18|10.46|9.06|0
1648469700000|2022-03-28 12:15:00|10.52|9.12|10.36|8.96|10.56|9.16|10.36|8.96|0
1648470000000|2022-03-28 12:20:00|10.35|8.95|10.32|8.92|10.49|9.09|10.13|8.73|0
1648470300000|2022-03-28 12:25:00|10.33|8.93|10.45|9.05|10.5|9.1|10.33|8.93|0
1648470600000|2022-03-28 12:30:00|10.47|9.07|10.41|9.01|10.5|9.1|10.37|8.97|0
1648470900000|2022-03-28 12:35:00|10.43|9.03|10.26|8.86|10.43|9.03|10.24|8.84|0
1648471200000|2022-03-28 12:40:00|10.27|8.87|10.07|8.67|10.27|8.87|9.99|8.59|0
1648471500000|2022-03-28 12:45:00|10.06|8.66|9.95|8.55|10.11|8.71|9.95|8.55|0
1648471800000|2022-03-28 12:50:00|9.97|8.57|9.95|8.55|9.99|8.59|9.83|8.43|0
1648472100000|2022-03-28 12:55:00|9.93|8.53|9.95|8.55|10.04|8.64|9.88|8.48|0
1648472400000|2022-03-28 13:00:00|9.97|8.57|9.86|8.46|10.02|8.62|9.81|8.41|0
1648472700000|2022-03-28 13:05:00|9.9|8.5|9.95|8.55|10.09|8.69|9.87|8.47|0
1648473000000|2022-03-28 13:10:00|9.97|8.57|9.93|8.53|9.97|8.57|9.63|8.23|0
1648473300000|2022-03-28 13:15:00|9.95|8.55|9.91|8.51|10.06|8.66|9.87|8.47|0
1648473600000|2022-03-28 13:20:00|9.87|8.47|9.75|8.35|9.93|8.53|9.75|8.35|0
1648473900000|2022-03-28 13:25:00|9.77|8.37|9.66|8.26|9.77|8.37|9.56|8.16|0
1648474200000|2022-03-28 13:30:00|9.73|8.33|9.63|8.23|9.93|8.53|9.44|8.04|0
1648474500000|2022-03-28 13:35:00|9.59|8.19|10.01|8.61|10.03|8.63|9.57|8.17|0
1648474800000|2022-03-28 13:40:00|9.96|8.56|10.09|8.69|10.31|8.91|9.88|8.48|0
1648475100000|2022-03-28 13:45:00|10.1|8.7|10.05|8.65|10.2|8.8|9.92|8.52|0
1648475400000|2022-03-28 13:50:00|10.09|8.69|10.44|9.04|10.53|9.13|10.03|8.63|0
1648475700000|2022-03-28 13:55:00|10.49|9.09|10.78|9.38|10.87|9.47|10.36|8.96|0
1648476000000|2022-03-28 14:00:00|10.83|9.43|10.06|8.66|10.83|9.43|9.76|8.36|0
1648476300000|2022-03-28 14:05:00|10.12|8.72|10.09|8.69|10.39|8.99|9.9|8.5|0
1648476600000|2022-03-28 14:10:00|10.1|8.7|9.97|8.57|10.19|8.79|9.93|8.53|0
1648476900000|2022-03-28 14:15:00|9.99|8.59|9.86|8.46|10.13|8.73|9.68|8.28|0
1648477200000|2022-03-28 14:20:00|9.93|8.53|10.33|8.93|10.34|8.94|9.47|8.07|0
1648477500000|2022-03-28 14:25:00|10.34|8.94|10.53|9.13|10.55|9.15|10.03|8.63|0
1648477800000|2022-03-28 14:30:00|10.61|9.21|10.16|8.76|10.76|9.36|10.14|8.74|0
1648478100000|2022-03-28 14:35:00|10.25|8.85|10.16|8.76|10.4|9|9.94|8.54|0
1648478400000|2022-03-28 14:40:00|10.21|8.81|10.38|8.98|10.43|9.03|10.1|8.7|0
1648478700000|2022-03-28 14:45:00|10.4|9|10.7|9.3|10.87|9.47|10.4|9|0
1648479000000|2022-03-28 14:50:00|10.68|9.28|10.81|9.41|10.91|9.51|10.62|9.22|0
1648479300000|2022-03-28 14:55:00|10.83|9.43|10.83|9.43|10.89|9.49|10.73|9.33|0
1648479600000|2022-03-28 15:00:00|10.89|9.49|10.26|8.86|10.98|9.58|9.96|8.56|0
1648479900000|2022-03-28 15:05:00|10.19|8.79|10.24|8.84|10.34|8.94|9.99|8.59|0
1648480200000|2022-03-28 15:10:00|10.3|8.9|10.5|9.1|10.52|9.12|10.19|8.79|0
1648480500000|2022-03-28 15:15:00|10.48|9.08|10.54|9.14|10.56|9.16|10.29|8.89|0
1648480800000|2022-03-28 15:20:00|10.55|9.15|10.26|8.86|10.57|9.17|10.2|8.8|0
1648481100000|2022-03-28 15:25:00|10.22|8.82|10.23|8.83|10.25|8.85|9.86|8.46|0
1648481400000|2022-03-28 15:30:00|10.24|8.84|9.75|8.35|10.27|8.87|9.65|8.25|0
1648481700000|2022-03-28 15:35:00|9.68|8.28|9.4|8|9.68|8.28|9.3|7.9|0
1648482000000|2022-03-28 15:40:00|9.42|8.02|9.63|8.23|9.63|8.23|9.35|7.95|0
1648482300000|2022-03-28 15:45:00|9.57|8.17|8.92|7.52|9.59|8.19|8.91|7.51|0
1648482600000|2022-03-28 15:50:00|8.89|7.49|9.55|8.15|9.55|8.15|8.78|7.38|0
1648482900000|2022-03-28 15:55:00|9.57|8.17|9.89|8.49|10.03|8.63|9.45|8.05|0
1648483200000|2022-03-28 16:00:00|9.84|8.44|10.3|8.9|10.31|8.91|9.77|8.37|0
1648483500000|2022-03-28 16:05:00|10.28|8.88|10.06|8.66|10.41|9.01|10.06|8.66|0
1648483800000|2022-03-28 16:10:00|10.08|8.68|9.97|8.57|10.08|8.68|9.78|8.38|0
1648484100000|2022-03-28 16:15:00|9.94|8.54|9.71|8.31|10.08|8.68|9.61|8.21|0
1648484400000|2022-03-28 16:20:00|9.73|8.33|10.08|8.68|10.13|8.73|9.73|8.33|0
1648484700000|2022-03-28 16:25:00|10.1|8.7|9.41|8.01|10.2|8.8|9.31|7.91|0
1648485000000|2022-03-28 16:30:00|9.37|7.97|9.59|8.19|9.7|8.3|9.34|7.94|0
1648485300000|2022-03-28 16:35:00|9.65|8.25|9.78|8.38|9.8|8.4|9.59|8.19|0
1648485600000|2022-03-28 16:40:00|9.77|8.37|9.89|8.49|9.98|8.58|9.73|8.33|0
1648485900000|2022-03-28 16:45:00|9.85|8.45|9.85|8.45|9.87|8.47|9.69|8.29|0
1648486200000|2022-03-28 16:50:00|9.82|8.42|10.08|8.68|10.08|8.68|9.78|8.38|0
1648486500000|2022-03-28 16:55:00|10.1|8.7|10.13|8.73|10.19|8.79|10.07|8.67|0
1648486800000|2022-03-28 17:00:00|10.15|8.75|10.17|8.77|10.28|8.88|10.1|8.7|0
1648487100000|2022-03-28 17:05:00|10.19|8.79|10.01|8.61|10.28|8.88|9.97|8.57|0
1648487400000|2022-03-28 17:10:00|9.99|8.59|10.15|8.75|10.19|8.79|9.97|8.57|0
1648487700000|2022-03-28 17:15:00|10.17|8.77|10.22|8.82|10.26|8.86|10.13|8.73|0
1648488000000|2022-03-28 17:20:00|10.26|8.86|10.53|9.13|10.53|9.13|10.17|8.77|0
1648488300000|2022-03-28 17:25:00|10.55|9.15|10.63|9.23|10.78|9.38|10.44|9.04|0
1648488600000|2022-03-28 17:30:00|10.65|9.25|10.65|9.25|10.74|9.34|10.55|9.15|0
1648488900000|2022-03-28 17:35:00|10.64|9.24|9.82|8.42|10.76|9.36|9.74|8.34|0
1648489200000|2022-03-28 17:40:00|9.81|8.41|9.71|8.31|9.86|8.46|9.68|8.28|0
1648489500000|2022-03-28 17:45:00|9.75|8.35|9.79|8.39|9.86|8.46|9.7|8.3|0
1648489800000|2022-03-28 17:50:00|9.84|8.44|9.75|8.35|9.88|8.48|9.71|8.31|0
1648490100000|2022-03-28 17:55:00|9.77|8.37|9.79|8.39|9.84|8.44|9.61|8.21|0
1648490400000|2022-03-28 18:00:00|9.77|8.37|9.8|8.4|10.02|8.62|9.72|8.32|0
1648490700000|2022-03-28 18:05:00|9.77|8.37|9.95|8.55|10|8.6|9.65|8.25|0
1648491000000|2022-03-28 18:10:00|9.96|8.56|9.92|8.52|10.11|8.71|9.77|8.37|0
1648491300000|2022-03-28 18:15:00|9.95|8.55|10.12|8.72|10.3|8.9|8.85|7.45|0
1648491600000|2022-03-28 18:20:00|10.14|8.74|10.36|8.96|10.39|8.99|10.08|8.68|0
1648491900000|2022-03-28 18:25:00|10.39|8.99|10.52|9.12|10.58|9.18|10.26|8.86|0
1648492200000|2022-03-28 18:30:00|10.51|9.11|10.52|9.12|10.62|9.22|10.49|9.09|0
1648492500000|2022-03-28 18:35:00|10.53|9.13|10.5|9.1|10.54|9.14|10.43|9.03|0
1648492800000|2022-03-28 18:40:00|10.52|9.12|10.86|9.46|11.12|9.72|10.47|9.07|0
1648493100000|2022-03-28 18:45:00|10.83|9.43|11|9.6|11.04|9.64|10.83|9.43|0
1648493400000|2022-03-28 18:50:00|11.02|9.62|10.69|9.29|11.04|9.64|10.14|8.74|0
1648493700000|2022-03-28 18:55:00|10.67|9.27|11.08|9.68|11.08|9.68|10.65|9.25|0
1648494000000|2022-03-28 19:00:00|11.1|9.7|10.72|9.32|11.1|9.7|10.69|9.29|0
1648494300000|2022-03-28 19:05:00|10.74|9.34|10.82|9.42|10.9|9.5|10.7|9.3|0
1648494600000|2022-03-28 19:10:00|10.8|9.4|10.96|9.56|11|9.6|10.78|9.38|0
1648494900000|2022-03-28 19:15:00|11|9.6|10.81|9.41|11.06|9.66|10.81|9.41|0
1648495200000|2022-03-28 19:20:00|10.8|9.4|11.19|9.79|11.23|9.83|10.8|9.4|0
1648495500000|2022-03-28 19:25:00|11.16|9.76|11.15|9.75|11.21|9.81|11.05|9.65|0
1648495800000|2022-03-28 19:30:00|11.17|9.77|11.44|10.04|11.48|10.08|11.09|9.69|0
1648496100000|2022-03-28 19:35:00|11.43|10.03|11.17|9.77|11.48|10.08|11.13|9.73|0
1648496400000|2022-03-28 19:40:00|11.15|9.75|11.47|10.07|11.49|10.09|11.07|9.67|0
1648496700000|2022-03-28 19:45:00|11.43|10.03|11.76|10.36|11.76|10.36|11.33|9.93|0
1648497000000|2022-03-28 19:50:00|11.35|9.95|10.67|9.27|11.51|10.11|10.12|8.72|0
1648497300000|2022-03-28 19:55:00|10.66|9.26|11.32|9.92|11.34|9.94|10.54|9.14|0
1648497600000|2022-03-28 20:00:00|11.3|9.9|11.5|10.1|11.61|10.21|11.23|9.83|0
1648497900000|2022-03-28 20:05:00|11.54|10.14|11.48|10.08|11.54|10.14|11.38|9.98|0
1648498200000|2022-03-28 20:10:00|11.46|10.06|11.46|10.06|11.48|10.08|11.4|10|0
1648498500000|2022-03-28 20:15:00|11.48|10.08|11.44|10.04|11.5|10.1|11.44|10.04|0
1648498800000|2022-03-28 20:20:00|11.45|10.05|11.46|10.06|11.46|10.06|11.39|9.99|0
1648499100000|2022-03-28 20:25:00|11.44|10.04|11.43|10.03|11.46|10.06|11.43|10.03|0
1648499400000|2022-03-28 20:30:00|11.44|10.04|11.45|10.05|11.46|10.06|11.43|10.03|0
1648499700000|2022-03-28 20:35:00|11.44|10.04|11.45|10.05|11.45|10.05|11.43|10.03|0
1648500000000|2022-03-28 20:40:00|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1648500300000|2022-03-28 20:45:00|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1648500900000|2022-03-28 20:55:00|11.44|10.04|11.42|10.02|11.44|10.04|11.42|10.02|0
1648501200000|2022-03-28 21:00:00|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1648501500000|2022-03-28 21:05:00|11.42|10.02|11.4|10|11.42|10.02|11.37|9.97|0
1648501800000|2022-03-28 21:10:00|11.37|9.97|11.37|9.97|11.4|10|11.36|9.96|0
1648502100000|2022-03-28 21:15:00|11.4|10|11.38|9.98|11.4|10|11.38|9.98|0
1648502400000|2022-03-28 21:20:00|11.37|9.97|11.4|10|11.4|10|11.35|9.95|0
1648502700000|2022-03-28 21:25:00|11.41|10.01|11.38|9.98|11.41|10.01|11.38|9.98|0
1648503000000|2022-03-28 21:30:00|11.33|9.93|11.38|9.98|11.38|9.98|11.33|9.93|0
1648503300000|2022-03-28 21:35:00|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1648503600000|2022-03-28 21:40:00|11.39|9.99|11.33|9.93|11.39|9.99|11.33|9.93|0
1648503900000|2022-03-28 21:45:00|11.34|9.94|11.36|9.96|11.39|9.99|11.34|9.94|0
1648504200000|2022-03-28 21:50:00|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1648504500000|2022-03-28 21:55:00|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1648504800000|2022-03-28 22:00:00|11.37|9.97|11.21|9.81|11.37|9.97|11.17|9.77|0
1648505100000|2022-03-28 22:05:00|11.19|9.79|11.19|9.79|11.21|9.81|11.15|9.75|0
1648505400000|2022-03-28 22:10:00|11.17|9.77|11.17|9.77|11.19|9.79|11.07|9.67|0
1648505700000|2022-03-28 22:15:00|11.18|9.78|11.13|9.73|11.21|9.81|11.13|9.73|0
1648506000000|2022-03-28 22:20:00|11.14|9.74|11.19|9.79|11.19|9.79|11.14|9.74|0
1648506300000|2022-03-28 22:25:00|11.15|9.75|11.14|9.74|11.17|9.77|11.12|9.72|0
1648506600000|2022-03-28 22:30:00|11.16|9.76|11.25|9.85|11.36|9.96|11.16|9.76|0
1648506900000|2022-03-28 22:35:00|11.21|9.81|11.27|9.87|11.31|9.91|11.21|9.81|0
1648507200000|2022-03-28 22:40:00|11.29|9.89|11.18|9.78|11.29|9.89|11.18|9.78|0
1648507500000|2022-03-28 22:45:00|11.2|9.8|11.24|9.84|11.28|9.88|11.18|9.78|0
1648507800000|2022-03-28 22:50:00|11.26|9.86|11.2|9.8|11.32|9.92|11.18|9.78|0
1648508100000|2022-03-28 22:55:00|11.22|9.82|11.3|9.9|11.32|9.92|11.22|9.82|0
1648508400000|2022-03-28 23:00:00|11.34|9.94|11.32|9.92|11.38|9.98|11.3|9.9|0
1648508700000|2022-03-28 23:05:00|11.31|9.91|11.34|9.94|11.38|9.98|11.31|9.91|0
1648509000000|2022-03-28 23:10:00|11.36|9.96|11.31|9.91|11.36|9.96|11.3|9.9|0
1648509300000|2022-03-28 23:15:00|11.3|9.9|11.24|9.84|11.34|9.94|11.22|9.82|0
1648509600000|2022-03-28 23:20:00|11.26|9.86|11.26|9.86|11.26|9.86|11.19|9.79|0
1648509900000|2022-03-28 23:25:00|11.3|9.9|11.38|9.98|11.38|9.98|11.22|9.82|0
1648510200000|2022-03-28 23:30:00|11.44|10.04|11.4|10|11.48|10.08|11.34|9.94|0
1648510500000|2022-03-28 23:35:00|11.42|10.02|11.42|10.02|11.46|10.06|11.41|10.01|0
1648510800000|2022-03-28 23:40:00|11.43|10.03|11.5|10.1|11.52|10.12|11.39|9.99|0
1648511100000|2022-03-28 23:45:00|11.48|10.08|11.4|10|11.48|10.08|11.38|9.98|0
1648511400000|2022-03-28 23:50:00|11.41|10.01|11.23|9.83|11.41|10.01|11.21|9.81|0
1648511700000|2022-03-28 23:55:00|11.21|9.81|11.21|9.81|11.25|9.85|11.19|9.79|0
1648512000000|2022-03-29 00:00:00|11.25|9.85|11.12|9.72|11.29|9.89|11.09|9.69|0
1648512300000|2022-03-29 00:05:00|11.13|9.73|11.11|9.71|11.13|9.73|11.05|9.65|0
1648512600000|2022-03-29 00:10:00|11.12|9.72|11.08|9.68|11.13|9.73|11|9.6|0
1648512900000|2022-03-29 00:15:00|11.06|9.66|11.06|9.66|11.12|9.72|11.02|9.62|0
1648513200000|2022-03-29 00:20:00|11.04|9.64|11.1|9.7|11.12|9.72|11.04|9.64|0
1648513500000|2022-03-29 00:25:00|11.12|9.72|11.08|9.68|11.12|9.72|11.04|9.64|0
1648513800000|2022-03-29 00:30:00|11.1|9.7|11.1|9.7|11.1|9.7|11.06|9.66|0
1648514100000|2022-03-29 00:35:00|11.08|9.68|11.12|9.72|11.12|9.72|11.06|9.66|0
1648514400000|2022-03-29 00:40:00|11.14|9.74|11.28|9.88|11.32|9.92|11.12|9.72|0
1648514700000|2022-03-29 00:45:00|11.26|9.86|11.16|9.76|11.28|9.88|11.14|9.74|0
1648515000000|2022-03-29 00:50:00|11.18|9.78|11.16|9.76|11.2|9.8|11.12|9.72|0
1648515300000|2022-03-29 00:55:00|11.18|9.78|11.08|9.68|11.2|9.8|11.08|9.68|0
1648515600000|2022-03-29 01:00:00|11.1|9.7|11.16|9.76|11.2|9.8|11.06|9.66|0
1648515900000|2022-03-29 01:05:00|11.14|9.74|11.16|9.76|11.18|9.78|11.12|9.72|0
1648516200000|2022-03-29 01:10:00|11.13|9.73|11.24|9.84|11.26|9.86|11.11|9.71|0
1648516500000|2022-03-29 01:15:00|11.26|9.86|11.26|9.86|11.36|9.96|11.19|9.79|0
1648516800000|2022-03-29 01:20:00|11.28|9.88|11.34|9.94|11.38|9.98|11.26|9.86|0
1648517100000|2022-03-29 01:25:00|11.36|9.96|11.3|9.9|11.38|9.98|11.29|9.89|0
1648517400000|2022-03-29 01:30:00|11.32|9.92|11.48|10.08|11.48|10.08|11.32|9.92|0
1648517700000|2022-03-29 01:35:00|11.5|10.1|11.69|10.29|11.75|10.35|11.48|10.08|0
1648518000000|2022-03-29 01:40:00|11.71|10.31|11.72|10.32|11.75|10.35|11.63|10.23|0
1648518300000|2022-03-29 01:45:00|11.71|10.31|11.62|10.22|11.72|10.32|11.6|10.2|0
1648518600000|2022-03-29 01:50:00|11.65|10.25|11.58|10.18|11.71|10.31|11.56|10.16|0
1648518900000|2022-03-29 01:55:00|11.6|10.2|11.56|10.16|11.62|10.22|11.54|10.14|0
1648519200000|2022-03-29 02:00:00|11.58|10.18|11.5|10.1|11.62|10.22|11.47|10.07|0
1648519500000|2022-03-29 02:05:00|11.48|10.08|11.47|10.07|11.52|10.12|11.45|10.05|0
1648519800000|2022-03-29 02:10:00|11.46|10.06|11.45|10.05|11.49|10.09|11.43|10.03|0
1648520100000|2022-03-29 02:15:00|11.44|10.04|11.45|10.05|11.47|10.07|11.41|10.01|0
1648520400000|2022-03-29 02:20:00|11.43|10.03|11.43|10.03|11.47|10.07|11.38|9.98|0
1648520700000|2022-03-29 02:25:00|11.42|10.02|11.37|9.97|11.43|10.03|11.35|9.95|0
1648521000000|2022-03-29 02:30:00|11.39|9.99|11.32|9.92|11.43|10.03|11.32|9.92|0
1648521300000|2022-03-29 02:35:00|11.34|9.94|11.26|9.86|11.34|9.94|11.22|9.82|0
1648521600000|2022-03-29 02:40:00|11.25|9.85|11.28|9.88|11.3|9.9|11.22|9.82|0
1648521900000|2022-03-29 02:45:00|11.3|9.9|11.34|9.94|11.34|9.94|11.24|9.84|0
1648522200000|2022-03-29 02:50:00|11.32|9.92|11.34|9.94|11.36|9.96|11.28|9.88|0
1648522500000|2022-03-29 02:55:00|11.33|9.93|11.32|9.92|11.36|9.96|11.28|9.88|0
1648522800000|2022-03-29 03:00:00|11.34|9.94|11.29|9.89|11.36|9.96|11.26|9.86|0
1648523100000|2022-03-29 03:05:00|11.3|9.9|11.38|9.98|11.4|10|11.3|9.9|0
1648523400000|2022-03-29 03:10:00|11.4|10|11.4|10|11.42|10.02|11.36|9.96|0
1648523700000|2022-03-29 03:15:00|11.38|9.98|11.38|9.98|11.4|10|11.34|9.94|0
1648524000000|2022-03-29 03:20:00|11.4|10|11.42|10.02|11.42|10.02|11.38|9.98|0
1648524300000|2022-03-29 03:25:00|11.41|10.01|11.35|9.95|11.42|10.02|11.33|9.93|0
1648524600000|2022-03-29 03:30:00|11.38|9.98|11.34|9.94|11.38|9.98|11.29|9.89|0
1648524900000|2022-03-29 03:35:00|11.35|9.95|11.31|9.91|11.36|9.96|11.29|9.89|0
1648525200000|2022-03-29 03:40:00|11.29|9.89|11.33|9.93|11.33|9.93|11.27|9.87|0
1648525500000|2022-03-29 03:45:00|11.34|9.94|11.27|9.87|11.35|9.95|11.27|9.87|0
1648525800000|2022-03-29 03:50:00|11.29|9.89|11.29|9.89|11.33|9.93|11.25|9.85|0
1648526100000|2022-03-29 03:55:00|11.31|9.91|11.33|9.93|11.34|9.94|11.29|9.89|0
1648526400000|2022-03-29 04:00:00|11.34|9.94|11.37|9.97|11.43|10.03|11.33|9.93|0
1648526700000|2022-03-29 04:05:00|11.35|9.95|11.35|9.95|11.36|9.96|11.29|9.89|0
1648527000000|2022-03-29 04:10:00|11.37|9.97|11.37|9.97|11.43|10.03|11.36|9.96|0
1648527300000|2022-03-29 04:15:00|11.38|9.98|11.34|9.94|11.41|10.01|11.34|9.94|0
1648527600000|2022-03-29 04:20:00|11.32|9.92|11.32|9.92|11.35|9.95|11.29|9.89|0
1648527900000|2022-03-29 04:25:00|11.34|9.94|11.3|9.9|11.34|9.94|11.28|9.88|0
1648528200000|2022-03-29 04:30:00|11.32|9.92|11.28|9.88|11.34|9.94|11.28|9.88|0
1648528500000|2022-03-29 04:35:00|11.27|9.87|11.3|9.9|11.32|9.92|11.26|9.86|0
1648528800000|2022-03-29 04:40:00|11.32|9.92|11.34|9.94|11.35|9.95|11.31|9.91|0
1648529100000|2022-03-29 04:45:00|11.35|9.95|11.38|9.98|11.38|9.98|11.34|9.94|0
1648529400000|2022-03-29 04:50:00|11.4|10|11.42|10.02|11.42|10.02|11.38|9.98|0
1648529700000|2022-03-29 04:55:00|11.44|10.04|11.44|10.04|11.44|10.04|11.42|10.02|0
1648530000000|2022-03-29 05:00:00|11.42|10.02|11.46|10.06|11.52|10.12|11.4|10|0
1648530300000|2022-03-29 05:05:00|11.48|10.08|11.29|9.89|11.52|10.12|11.29|9.89|0
1648530600000|2022-03-29 05:10:00|11.27|9.87|11.4|10|11.4|10|11.27|9.87|0
1648530900000|2022-03-29 05:15:00|11.38|9.98|11.4|10|11.44|10.04|11.36|9.96|0
1648531200000|2022-03-29 05:20:00|11.42|10.02|11.44|10.04|11.46|10.06|11.42|10.02|0
1648531500000|2022-03-29 05:25:00|11.46|10.06|11.62|10.22|11.65|10.25|11.46|10.06|0
1648531800000|2022-03-29 05:30:00|11.65|10.25|11.99|10.59|12.05|10.65|11.62|10.22|0
1648532100000|2022-03-29 05:35:00|12.01|10.61|11.86|10.46|12.01|10.61|11.86|10.46|0
1648532400000|2022-03-29 05:40:00|11.88|10.48|12.05|10.65|12.05|10.65|11.88|10.48|0
1648532700000|2022-03-29 05:45:00|12.04|10.64|11.98|10.58|12.07|10.67|11.92|10.52|0
1648533000000|2022-03-29 05:50:00|12.01|10.61|12.14|10.74|12.22|10.82|12.01|10.61|0
1648533300000|2022-03-29 05:55:00|12.16|10.76|12.29|10.89|12.29|10.89|12.07|10.67|0
1648533600000|2022-03-29 06:00:00|12.24|10.84|11.89|10.49|12.27|10.87|11.89|10.49|0
1648533900000|2022-03-29 06:05:00|11.92|10.52|11.21|9.81|11.94|10.54|11.1|9.7|0
1648534200000|2022-03-29 06:10:00|11.22|9.82|11.21|9.81|11.23|9.83|11.15|9.75|0
1648534500000|2022-03-29 06:15:00|11.2|9.8|11.1|9.7|11.21|9.81|11.1|9.7|0
1648534800000|2022-03-29 06:20:00|11.09|9.69|11.08|9.68|11.12|9.72|11.02|9.62|0
1648535100000|2022-03-29 06:25:00|11.06|9.66|10.9|9.5|11.1|9.7|10.9|9.5|0
1648535400000|2022-03-29 06:30:00|10.88|9.48|10.9|9.5|10.98|9.58|10.84|9.44|0
1648535700000|2022-03-29 06:35:00|10.89|9.49|10.94|9.54|10.96|9.56|10.84|9.44|0
1648536000000|2022-03-29 06:40:00|10.93|9.53|10.91|9.51|10.94|9.54|10.85|9.45|0
1648536300000|2022-03-29 06:45:00|10.9|9.5|11.06|9.66|11.08|9.68|10.89|9.49|0
1648536600000|2022-03-29 06:50:00|11.05|9.65|11.24|9.84|11.24|9.84|11.04|9.64|0
1648536900000|2022-03-29 06:55:00|11.22|9.82|11.52|10.12|11.6|10.2|11.18|9.78|0
1648537200000|2022-03-29 07:00:00|11.53|10.13|11.17|9.77|11.55|10.15|11.09|9.69|0
1648537500000|2022-03-29 07:05:00|11.16|9.76|10.8|9.4|11.16|9.76|10.79|9.39|0
1648537800000|2022-03-29 07:10:00|10.79|9.39|10.94|9.54|11.09|9.69|10.72|9.32|0
1648538100000|2022-03-29 07:15:00|10.92|9.52|11.02|9.62|11.09|9.69|10.9|9.5|0
1648538400000|2022-03-29 07:20:00|11.01|9.61|11.53|10.13|11.76|10.36|11.01|9.61|0
1648538700000|2022-03-29 07:25:00|11.54|10.14|11.63|10.23|11.79|10.39|11.53|10.13|0
1648539000000|2022-03-29 07:30:00|11.66|10.26|11.36|9.96|11.68|10.28|11.35|9.95|0
1648539300000|2022-03-29 07:35:00|11.37|9.97|11.4|10|11.43|10.03|11.29|9.89|0
1648539600000|2022-03-29 07:40:00|11.39|9.99|11.32|9.92|11.39|9.99|11.21|9.81|0
1648539900000|2022-03-29 07:45:00|11.31|9.91|11.31|9.91|11.34|9.94|11.18|9.78|0
1648540200000|2022-03-29 07:50:00|11.3|9.9|11.27|9.87|11.39|9.99|11.15|9.75|0
1648540500000|2022-03-29 07:55:00|11.26|9.86|11.36|9.96|11.42|10.02|11.21|9.81|0
1648540800000|2022-03-29 08:00:00|11.35|9.95|11.48|10.08|11.56|10.16|11.27|9.87|0
1648541100000|2022-03-29 08:05:00|11.45|10.05|11.53|10.13|11.54|10.14|11.33|9.93|0
1648541400000|2022-03-29 08:10:00|11.54|10.14|11.43|10.03|11.56|10.16|11.27|9.87|0
1648541700000|2022-03-29 08:15:00|11.37|9.97|11.54|10.14|11.67|10.27|11.37|9.97|0
1648542000000|2022-03-29 08:20:00|11.56|10.16|11.5|10.1|11.64|10.24|11.41|10.01|0
1648542300000|2022-03-29 08:25:00|11.51|10.11|11.47|10.07|11.56|10.16|11.41|10.01|0
1648542600000|2022-03-29 08:30:00|11.48|10.08|11.39|9.99|11.48|10.08|11.35|9.95|0
1648542900000|2022-03-29 08:35:00|11.41|10.01|11.48|10.08|11.56|10.16|11.33|9.93|0
1648543200000|2022-03-29 08:40:00|11.49|10.09|11.7|10.3|11.73|10.33|11.49|10.09|0
1648543500000|2022-03-29 08:45:00|11.69|10.29|11.68|10.28|11.77|10.37|11.65|10.25|0
1648543800000|2022-03-29 08:50:00|11.69|10.29|11.65|10.25|11.75|10.35|11.64|10.24|0
1648544100000|2022-03-29 08:55:00|11.64|10.24|11.59|10.19|11.72|10.32|11.53|10.13|0
1648544400000|2022-03-29 09:00:00|11.62|10.22|11.68|10.28|11.71|10.31|11.53|10.13|0
1648544700000|2022-03-29 09:05:00|11.66|10.26|11.94|10.54|12.45|11.05|11.55|10.15|0
1648545000000|2022-03-29 09:10:00|11.96|10.56|11.41|10.01|11.96|10.56|11.19|9.79|0
1648545300000|2022-03-29 09:15:00|11.45|10.05|11.51|10.11|11.51|10.11|11.24|9.84|0
1648545600000|2022-03-29 09:20:00|11.5|10.1|11.67|10.27|11.73|10.33|11.39|9.99|0
1648545900000|2022-03-29 09:25:00|11.69|10.29|11.28|9.88|11.73|10.33|11.28|9.88|0
1648546200000|2022-03-29 09:30:00|11.3|9.9|11.34|9.94|11.41|10.01|11.22|9.82|0
1648546500000|2022-03-29 09:35:00|11.35|9.95|11.62|10.22|11.66|10.26|11.26|9.86|0
1648546800000|2022-03-29 09:40:00|11.66|10.26|11.53|10.13|11.82|10.42|11.51|10.11|0
1648547100000|2022-03-29 09:45:00|11.56|10.16|11.76|10.36|11.84|10.44|11.49|10.09|0
1648547400000|2022-03-29 09:50:00|11.77|10.37|11.47|10.07|11.86|10.46|11.46|10.06|0
1648547700000|2022-03-29 09:55:00|11.49|10.09|11.45|10.05|11.49|10.09|11.34|9.94|0
1648548000000|2022-03-29 10:00:00|11.41|10.01|11.47|10.07|11.48|10.08|11.36|9.96|0
1648548300000|2022-03-29 10:05:00|11.48|10.08|11.05|9.65|11.49|10.09|10.82|9.42|0
1648548600000|2022-03-29 10:10:00|11.06|9.66|11.16|9.76|11.17|9.77|10.94|9.54|0
1648548900000|2022-03-29 10:15:00|11.15|9.75|11.17|9.77|11.27|9.87|11.11|9.71|0
1648549200000|2022-03-29 10:20:00|11.19|9.79|11.15|9.75|11.29|9.89|11.15|9.75|0
1648549500000|2022-03-29 10:25:00|11.13|9.73|11.21|9.81|11.29|9.89|11.13|9.73|0
1648549800000|2022-03-29 10:30:00|11.26|9.86|11.15|9.75|11.29|9.89|11.08|9.68|0
1648550100000|2022-03-29 10:35:00|11.14|9.74|11.27|9.87|11.31|9.91|11.14|9.74|0
1648550400000|2022-03-29 10:40:00|11.29|9.89|11.31|9.91|11.37|9.97|11.27|9.87|0
1648550700000|2022-03-29 10:45:00|11.33|9.93|11.37|9.97|11.5|10.1|11.31|9.91|0
1648551000000|2022-03-29 10:50:00|11.36|9.96|11.26|9.86|11.42|10.02|11.2|9.8|0
1648551300000|2022-03-29 10:55:00|11.25|9.85|11.18|9.78|11.33|9.93|11.09|9.69|0
1648551600000|2022-03-29 11:00:00|11.16|9.76|11.33|9.93|11.35|9.95|11.06|9.66|0
1648551900000|2022-03-29 11:05:00|11.34|9.94|11.26|9.86|11.39|9.99|11.2|9.8|0
1648552200000|2022-03-29 11:10:00|11.24|9.84|11.42|10.02|11.5|10.1|11.24|9.84|0
1648552500000|2022-03-29 11:15:00|11.41|10.01|11.35|9.95|11.41|10.01|11.28|9.88|0
1648552800000|2022-03-29 11:20:00|11.28|9.88|11.31|9.91|11.35|9.95|11.2|9.8|0
1648553100000|2022-03-29 11:25:00|11.29|9.89|11.05|9.65|11.3|9.9|11.01|9.61|0
1648553400000|2022-03-29 11:30:00|11.03|9.63|10.92|9.52|11.09|9.69|10.85|9.45|0
1648553700000|2022-03-29 11:35:00|10.9|9.5|11.08|9.68|11.15|9.75|10.86|9.46|0
1648554000000|2022-03-29 11:40:00|11.07|9.67|11.39|9.99|11.73|10.33|10.95|9.55|0
1648554300000|2022-03-29 11:45:00|11.49|10.09|11.77|10.37|11.89|10.49|11.21|9.81|0
1648554600000|2022-03-29 11:50:00|11.8|10.4|12.12|10.72|12.3|10.9|11.73|10.33|0
1648554900000|2022-03-29 11:55:00|12.03|10.63|11.97|10.57|12.03|10.63|11.63|10.23|0
1648555200000|2022-03-29 12:00:00|11.94|10.54|12.12|10.72|12.21|10.81|11.81|10.41|0
1648555500000|2022-03-29 12:05:00|12.14|10.74|12.17|10.77|12.28|10.88|12.08|10.68|0
1648555800000|2022-03-29 12:10:00|12.19|10.79|11.87|10.47|12.19|10.79|11.81|10.41|0
1648556100000|2022-03-29 12:15:00|11.85|10.45|12.13|10.73|12.19|10.79|11.83|10.43|0
1648556400000|2022-03-29 12:20:00|12.14|10.74|13.04|11.64|13.11|11.71|12.14|10.74|0
1648556700000|2022-03-29 12:25:00|13.14|11.74|13.36|11.96|13.53|12.13|13.11|11.71|0
1648557000000|2022-03-29 12:30:00|13.33|11.93|13.22|11.82|13.33|11.93|12.99|11.59|0
1648557300000|2022-03-29 12:35:00|13.21|11.81|13|11.6|13.23|11.83|12.94|11.54|0
1648557600000|2022-03-29 12:40:00|13.04|11.64|12.75|11.35|13.09|11.69|12.68|11.28|0
1648557900000|2022-03-29 12:45:00|12.74|11.34|12.91|11.51|13.01|11.61|12.74|11.34|0
1648558200000|2022-03-29 12:50:00|12.92|11.52|11.7|10.3|12.97|11.57|11.4|10|0
1648558500000|2022-03-29 12:55:00|11.72|10.32|11.68|10.28|11.79|10.39|11.59|10.19|0
1648558800000|2022-03-29 13:00:00|11.75|10.35|11.66|10.26|11.75|10.35|11.37|9.97|0
1648559100000|2022-03-29 13:05:00|11.68|10.28|12.52|11.12|12.59|11.19|11.63|10.23|0
1648559400000|2022-03-29 13:10:00|12.55|11.15|12.76|11.36|12.76|11.36|12.43|11.03|0
1648559700000|2022-03-29 13:15:00|12.78|11.38|12.66|11.26|12.78|11.38|12.57|11.17|0
1648560000000|2022-03-29 13:20:00|12.69|11.29|12.66|11.26|12.73|11.33|12.55|11.15|0
1648560300000|2022-03-29 13:25:00|12.68|11.28|12.85|11.45|12.85|11.45|12.5|11.1|0
1648560600000|2022-03-29 13:30:00|12.87|11.47|13.6|12.2|14.01|12.61|12.54|11.14|0
1648560900000|2022-03-29 13:35:00|13.68|12.28|12.73|11.33|13.68|12.28|12.4|11|0
1648561200000|2022-03-29 13:40:00|12.78|11.38|12.73|11.33|12.8|11.4|12.34|10.94|0
1648561500000|2022-03-29 13:45:00|12.75|11.35|12.08|10.68|13.01|11.61|12|10.6|0
1648561800000|2022-03-29 13:50:00|11.99|10.59|11.92|10.52|12.24|10.84|11.66|10.26|0
1648562100000|2022-03-29 13:55:00|11.99|10.59|12.18|10.78|12.28|10.88|11.83|10.43|0
1648562400000|2022-03-29 14:00:00|12.23|10.83|11.68|10.28|12.56|11.16|11.63|10.23|0
1648562700000|2022-03-29 14:05:00|11.7|10.3|11.27|9.87|11.89|10.49|11.1|9.7|0
1648563000000|2022-03-29 14:10:00|11.31|9.91|10.69|9.29|11.55|10.15|10.44|9.04|0
1648563300000|2022-03-29 14:15:00|10.71|9.31|11.83|10.43|11.96|10.56|10.58|9.18|0
1648563600000|2022-03-29 14:20:00|11.78|10.38|11.96|10.56|12.14|10.74|11.63|10.23|0
1648563900000|2022-03-29 14:25:00|11.94|10.54|12.75|11.35|12.77|11.37|11.76|10.36|0
1648564200000|2022-03-29 14:30:00|12.79|11.39|12.72|11.32|13.05|11.65|12.43|11.03|0
1648564500000|2022-03-29 14:35:00|12.7|11.3|12.29|10.89|12.86|11.46|12.03|10.63|0
1648564800000|2022-03-29 14:40:00|12.22|10.82|12.4|11|12.66|11.26|11.82|10.42|0
1648565100000|2022-03-29 14:45:00|12.56|11.16|12.63|11.23|12.86|11.46|12.26|10.86|0
1648565400000|2022-03-29 14:50:00|12.72|11.32|12.66|11.26|13.07|11.67|12.34|10.94|0
1648565700000|2022-03-29 14:55:00|12.59|11.19|12.9|11.5|13.09|11.69|12.55|11.15|0
1648566000000|2022-03-29 15:00:00|12.92|11.52|12.68|11.28|13.11|11.71|12.55|11.15|0
1648566300000|2022-03-29 15:05:00|12.66|11.26|12.5|11.1|12.71|11.31|12.41|11.01|0
1648566600000|2022-03-29 15:10:00|12.51|11.11|12.5|11.1|12.68|11.28|12.18|10.78|0
1648566900000|2022-03-29 15:15:00|12.52|11.12|12.66|11.26|12.68|11.28|12.29|10.89|0
1648567200000|2022-03-29 15:20:00|12.64|11.24|12.1|10.7|12.75|11.35|11.7|10.3|0
1648567500000|2022-03-29 15:25:00|12.12|10.72|12.62|11.22|12.81|11.41|12.12|10.72|0
1648567800000|2022-03-29 15:30:00|12.6|11.2|12.81|11.41|12.91|11.51|12.55|11.15|0
1648568100000|2022-03-29 15:35:00|12.79|11.39|12.65|11.25|12.81|11.41|12.55|11.15|0
1648568400000|2022-03-29 15:40:00|12.61|11.21|12.76|11.36|12.83|11.43|12.44|11.04|0
1648568700000|2022-03-29 15:45:00|12.78|11.38|13.19|11.79|13.19|11.79|12.74|11.34|0
1648569000000|2022-03-29 15:50:00|13.16|11.76|13.02|11.62|13.16|11.76|12.83|11.43|0
1648569300000|2022-03-29 15:55:00|13|11.6|12.71|11.31|13|11.6|12.57|11.17|0
1648569600000|2022-03-29 16:00:00|12.78|11.38|11.37|9.97|12.78|11.38|11.35|9.95|0
1648569900000|2022-03-29 16:05:00|11.39|9.99|12.14|10.74|12.5|11.1|11.37|9.97|0
1648570200000|2022-03-29 16:10:00|12.16|10.76|12.16|10.76|12.25|10.85|12|10.6|0
1648570500000|2022-03-29 16:15:00|12.09|10.69|12.25|10.85|12.25|10.85|11.93|10.53|0
1648570800000|2022-03-29 16:20:00|12.22|10.82|11.91|10.51|12.25|10.85|11.82|10.42|0
1648571100000|2022-03-29 16:25:00|11.89|10.49|11.75|10.35|11.98|10.58|11.6|10.2|0
1648571400000|2022-03-29 16:30:00|11.73|10.33|11.09|9.69|11.78|10.38|11.03|9.63|0
1648571700000|2022-03-29 16:35:00|11.13|9.73|11.34|9.94|11.39|9.99|11.03|9.63|0
1648572000000|2022-03-29 16:40:00|11.32|9.92|11.82|10.42|11.82|10.42|11.32|9.92|0
1648572300000|2022-03-29 16:45:00|11.84|10.44|11.99|10.59|12.11|10.71|11.79|10.39|0
1648572600000|2022-03-29 16:50:00|12.04|10.64|11.55|10.15|12.06|10.66|11.47|10.07|0
1648572900000|2022-03-29 16:55:00|11.51|10.11|11.68|10.28|11.71|10.31|11.51|10.11|0
1648573200000|2022-03-29 17:00:00|11.7|10.3|11.99|10.59|12.04|10.64|11.55|10.15|0
1648573500000|2022-03-29 17:05:00|12|10.6|11.63|10.23|12|10.6|11.63|10.23|0
1648573800000|2022-03-29 17:10:00|11.65|10.25|12.02|10.62|12.15|10.75|11.65|10.25|0
1648574100000|2022-03-29 17:15:00|12.04|10.64|12.18|10.78|12.26|10.86|12.04|10.64|0
1648574400000|2022-03-29 17:20:00|12.2|10.8|12.27|10.87|12.39|10.99|12.01|10.61|0
1648574700000|2022-03-29 17:25:00|12.3|10.9|12.41|11.01|12.61|11.21|12.14|10.74|0
1648575000000|2022-03-29 17:30:00|12.43|11.03|12.41|11.01|12.57|11.17|12.25|10.85|0
1648575300000|2022-03-29 17:35:00|12.43|11.03|12.82|11.42|12.84|11.44|12.43|11.03|0
1648575600000|2022-03-29 17:40:00|12.84|11.44|13.04|11.64|13.08|11.68|12.77|11.37|0
1648575900000|2022-03-29 17:45:00|13.08|11.68|13.43|12.03|13.65|12.25|12.82|11.42|0
1648576200000|2022-03-29 17:50:00|13.41|12.01|13.51|12.11|13.53|12.13|13.19|11.79|0
1648576500000|2022-03-29 17:55:00|13.48|12.08|13.7|12.3|13.72|12.32|13.36|11.96|0
1648576800000|2022-03-29 18:00:00|13.68|12.28|13.7|12.3|13.85|12.45|13.58|12.18|0
1648577100000|2022-03-29 18:05:00|13.75|12.35|13.8|12.4|13.87|12.47|13.53|12.13|0
1648577400000|2022-03-29 18:10:00|13.82|12.42|13.87|12.47|14.05|12.65|13.75|12.35|0
1648577700000|2022-03-29 18:15:00|13.85|12.45|13.48|12.08|13.89|12.49|13.43|12.03|0
1648578000000|2022-03-29 18:20:00|13.45|12.05|13.72|12.32|13.79|12.39|13.28|11.88|0
1648578300000|2022-03-29 18:25:00|13.69|12.29|13.99|12.59|14.04|12.64|13.64|12.24|0
1648578600000|2022-03-29 18:30:00|14.02|12.62|14.29|12.89|14.32|12.92|13.89|12.49|0
1648578900000|2022-03-29 18:35:00|14.32|12.92|14.5|13.1|14.63|13.23|14.32|12.92|0
1648579200000|2022-03-29 18:40:00|14.47|13.07|14.71|13.31|14.73|13.33|14.45|13.05|0
1648579500000|2022-03-29 18:45:00|14.73|13.33|14.68|13.28|14.9|13.48|14.6|13.2|0
1648579800000|2022-03-29 18:50:00|14.63|13.23|14.76|13.35|14.9|13.48|14.47|13.07|0
1648580100000|2022-03-29 18:55:00|14.81|13.4|15.17|13.73|15.23|13.78|14.63|13.23|0
1648580400000|2022-03-29 19:00:00|15.19|13.74|15.54|14.06|15.54|14.06|14.92|13.5|0
1648580700000|2022-03-29 19:05:00|15.51|14.03|15.83|14.32|15.91|14.4|15.51|14.03|0
1648581000000|2022-03-29 19:10:00|15.84|14.33|15.81|14.3|16.18|14.64|15.8|14.29|0
1648581300000|2022-03-29 19:15:00|15.8|14.29|14.91|13.49|16.03|14.5|14.83|13.41|0
1648581600000|2022-03-29 19:20:00|14.94|13.51|14.82|13.41|15.08|13.64|14.77|13.36|0
1648581900000|2022-03-29 19:25:00|14.77|13.36|15.19|13.74|15.19|13.74|14.71|13.31|0
1648582200000|2022-03-29 19:30:00|15.22|13.77|15.65|14.16|15.65|14.16|15.02|13.59|0
1648582500000|2022-03-29 19:35:00|15.62|14.13|15.24|13.79|15.82|14.32|15.22|13.77|0
1648582800000|2022-03-29 19:40:00|15.27|13.82|14.59|13.19|15.36|13.9|14.12|12.72|0
1648583100000|2022-03-29 19:45:00|14.54|13.14|14.62|13.22|15.06|13.63|14.41|13.01|0
1648583400000|2022-03-29 19:50:00|14.81|13.4|13.97|12.57|14.81|13.4|13.69|12.29|0
1648583700000|2022-03-29 19:55:00|13.84|12.44|14.69|13.29|14.69|13.29|13.81|12.41|0
1648584000000|2022-03-29 20:00:00|14.67|13.27|14.45|13.05|14.67|13.27|14.38|12.98|0
1648584300000|2022-03-29 20:05:00|14.48|13.08|14.14|12.74|14.48|13.08|13.96|12.56|0
1648584600000|2022-03-29 20:10:00|14.12|12.72|14.05|12.65|14.12|12.72|14.01|12.61|0
1648584900000|2022-03-29 20:15:00|14.04|12.64|14.11|12.71|14.11|12.71|14.01|12.61|0
1648585200000|2022-03-29 20:20:00|14.13|12.73|14.11|12.71|14.22|12.82|14.11|12.71|0
1648585500000|2022-03-29 20:25:00|14.14|12.74|14.11|12.71|14.16|12.76|14.07|12.67|0
1648585800000|2022-03-29 20:30:00|14.09|12.69|14.16|12.76|14.16|12.76|14.09|12.69|0
1648586100000|2022-03-29 20:35:00|14.14|12.74|14.24|12.84|14.24|12.84|14.14|12.74|0
1648586400000|2022-03-29 20:40:00|14.22|12.82|14.24|12.84|14.26|12.86|14.21|12.81|0
1648586700000|2022-03-29 20:45:00|14.26|12.86|14.29|12.89|14.34|12.94|14.26|12.86|0
1648587000000|2022-03-29 20:50:00|14.24|12.84|14.24|12.84|14.29|12.89|14.24|12.84|0
1648587300000|2022-03-29 20:55:00|14.25|12.85|14.12|12.72|14.26|12.86|14.11|12.71|0
1648587600000|2022-03-29 21:00:00|14.1|12.7|14.07|12.67|14.11|12.71|14.07|12.67|0
1648587900000|2022-03-29 21:05:00|14.06|12.66|14.04|12.64|14.06|12.66|14.03|12.63|0
1648588200000|2022-03-29 21:10:00|14.05|12.65|13.99|12.59|14.05|12.65|13.95|12.55|0
1648588500000|2022-03-29 21:15:00|14|12.6|13.94|12.54|14.01|12.61|13.9|12.5|0
1648588800000|2022-03-29 21:20:00|13.95|12.55|13.96|12.56|13.99|12.59|13.94|12.54|0
1648589100000|2022-03-29 21:25:00|13.97|12.57|14|12.6|14.01|12.61|13.97|12.57|0
1648589400000|2022-03-29 21:30:00|14.01|12.61|14.03|12.63|14.03|12.63|14|12.6|0
1648589700000|2022-03-29 21:35:00|14.02|12.62|14.04|12.64|14.04|12.64|14|12.6|0
1648590000000|2022-03-29 21:40:00|13.99|12.59|14.01|12.61|14.02|12.62|13.99|12.59|0
1648590300000|2022-03-29 21:45:00|14.02|12.62|13.99|12.59|14.03|12.63|13.96|12.56|0
1648590600000|2022-03-29 21:50:00|13.97|12.57|14.02|12.62|14.02|12.62|13.97|12.57|0
1648590900000|2022-03-29 21:55:00|14.01|12.61|14.03|12.63|14.03|12.63|14.01|12.61|0
1648591200000|2022-03-29 22:00:00|14.13|12.73|13.86|12.46|14.13|12.73|13.86|12.46|0
1648591500000|2022-03-29 22:05:00|13.85|12.45|13.66|12.26|13.85|12.45|13.61|12.21|0
1648591800000|2022-03-29 22:10:00|13.68|12.28|13.66|12.26|13.68|12.28|13.61|12.21|0
1648592100000|2022-03-29 22:15:00|13.68|12.28|13.71|12.31|13.71|12.31|13.63|12.23|0
1648592400000|2022-03-29 22:20:00|13.66|12.26|13.81|12.41|13.81|12.41|13.63|12.23|0
1648592700000|2022-03-29 22:25:00|13.78|12.38|13.88|12.48|13.96|12.56|13.71|12.31|0
1648593000000|2022-03-29 22:30:00|13.91|12.51|13.91|12.51|14.01|12.61|13.88|12.48|0
1648593300000|2022-03-29 22:35:00|13.96|12.56|14.06|12.66|14.08|12.68|13.91|12.51|0
1648593600000|2022-03-29 22:40:00|14.07|12.67|14.06|12.66|14.08|12.68|14.01|12.61|0
1648593900000|2022-03-29 22:45:00|14.11|12.71|14.16|12.76|14.16|12.76|14.08|12.68|0
1648594200000|2022-03-29 22:50:00|14.13|12.73|13.93|12.53|14.13|12.73|13.9|12.5|0
1648594500000|2022-03-29 22:55:00|13.9|12.5|13.93|12.53|14.05|12.65|13.9|12.5|0
1648594800000|2022-03-29 23:00:00|13.9|12.5|13.98|12.58|14.05|12.65|13.87|12.47|0
1648595100000|2022-03-29 23:05:00|13.95|12.55|14.03|12.63|14.05|12.65|13.95|12.55|0
1648595400000|2022-03-29 23:10:00|14|12.6|14|12.6|14.09|12.69|13.96|12.56|0
1648595700000|2022-03-29 23:15:00|14.02|12.62|14.02|12.62|14.07|12.67|13.97|12.57|0
1648596000000|2022-03-29 23:20:00|14|12.6|14|12.6|14.07|12.67|14|12.6|0
1648596300000|2022-03-29 23:25:00|13.97|12.57|13.97|12.57|14.05|12.65|13.97|12.57|0
1648596600000|2022-03-29 23:30:00|13.94|12.54|13.89|12.49|14|12.6|13.84|12.44|0
1648596900000|2022-03-29 23:35:00|13.87|12.47|13.95|12.55|14.02|12.62|13.87|12.47|0
1648597200000|2022-03-29 23:40:00|13.94|12.54|14.15|12.75|14.15|12.75|13.94|12.54|0
1648597500000|2022-03-29 23:45:00|14.12|12.72|14.12|12.72|14.15|12.75|14.07|12.67|0
1648597800000|2022-03-29 23:50:00|14.13|12.73|14.07|12.67|14.15|12.75|14.04|12.64|0
1648598100000|2022-03-29 23:55:00|14.09|12.69|14.14|12.74|14.14|12.74|14.09|12.69|0
1648598400000|2022-03-30 00:00:00|14.12|12.72|13.73|12.33|14.12|12.72|13.71|12.31|0
1648598700000|2022-03-30 00:05:00|13.71|12.31|13.81|12.41|13.81|12.41|13.58|12.18|0
1648599000000|2022-03-30 00:10:00|13.78|12.38|13.79|12.39|13.81|12.41|13.68|12.28|0
1648599300000|2022-03-30 00:15:00|13.78|12.38|13.73|12.33|13.81|12.41|13.66|12.26|0
1648599600000|2022-03-30 00:20:00|13.72|12.32|13.83|12.43|13.83|12.43|13.72|12.32|0
1648599900000|2022-03-30 00:25:00|13.81|12.41|13.98|12.58|14.01|12.61|13.81|12.41|0
1648600200000|2022-03-30 00:30:00|14.03|12.63|14.01|12.61|14.14|12.74|13.98|12.58|0
1648600500000|2022-03-30 00:35:00|14.03|12.63|13.95|12.55|14.03|12.63|13.9|12.5|0
1648600800000|2022-03-30 00:40:00|13.97|12.57|13.84|12.44|13.97|12.57|13.83|12.43|0
1648601100000|2022-03-30 00:45:00|13.83|12.43|13.9|12.5|13.91|12.51|13.8|12.4|0
1648601400000|2022-03-30 00:50:00|13.91|12.51|13.77|12.37|13.93|12.53|13.77|12.37|0
1648601700000|2022-03-30 00:55:00|13.75|12.35|13.8|12.4|13.82|12.42|13.7|12.3|0
1648602000000|2022-03-30 01:00:00|13.79|12.39|13.77|12.37|13.8|12.4|13.67|12.27|0
1648602300000|2022-03-30 01:05:00|13.75|12.35|13.87|12.47|13.92|12.52|13.67|12.27|0
1648602600000|2022-03-30 01:10:00|13.88|12.48|13.8|12.4|13.92|12.52|13.67|12.27|0
1648602900000|2022-03-30 01:15:00|13.72|12.32|13.72|12.32|13.74|12.34|13.64|12.24|0
1648603200000|2022-03-30 01:20:00|13.74|12.34|13.74|12.34|13.82|12.42|13.72|12.32|0
1648603500000|2022-03-30 01:25:00|13.77|12.37|14.25|12.85|14.38|12.98|13.72|12.32|0
1648603800000|2022-03-30 01:30:00|14.23|12.83|14.3|12.9|14.36|12.96|14.2|12.8|0
1648604100000|2022-03-30 01:35:00|14.33|12.93|14.1|12.7|14.36|12.96|14.02|12.62|0
1648604400000|2022-03-30 01:40:00|14.12|12.72|14.41|13.01|14.43|13.03|14.09|12.69|0
1648604700000|2022-03-30 01:45:00|14.43|13.03|14.34|12.94|14.7|13.3|14.33|12.93|0
1648605000000|2022-03-30 01:50:00|14.35|12.95|14.2|12.8|14.38|12.98|14.14|12.74|0
1648605300000|2022-03-30 01:55:00|14.14|12.74|14.07|12.67|14.14|12.74|14.01|12.61|0
1648605600000|2022-03-30 02:00:00|14.09|12.69|13.91|12.51|14.12|12.72|13.86|12.46|0
1648605900000|2022-03-30 02:05:00|13.94|12.54|13.91|12.51|14.01|12.61|13.87|12.47|0
1648606200000|2022-03-30 02:10:00|13.88|12.48|13.93|12.53|14.04|12.64|13.86|12.46|0
1648606500000|2022-03-30 02:15:00|13.96|12.56|13.88|12.48|13.96|12.56|13.83|12.43|0
1648606800000|2022-03-30 02:20:00|13.87|12.47|13.83|12.43|13.93|12.53|13.83|12.43|0
1648607100000|2022-03-30 02:25:00|13.86|12.46|13.85|12.45|13.91|12.51|13.83|12.43|0
1648607400000|2022-03-30 02:30:00|13.83|12.43|13.75|12.35|13.85|12.45|13.65|12.25|0
1648607700000|2022-03-30 02:35:00|13.73|12.33|13.78|12.38|13.78|12.38|13.68|12.28|0
1648608000000|2022-03-30 02:40:00|13.75|12.35|13.68|12.28|13.83|12.43|13.65|12.25|0
1648608300000|2022-03-30 02:45:00|13.7|12.3|13.75|12.35|13.75|12.35|13.57|12.17|0
1648608600000|2022-03-30 02:50:00|13.76|12.36|13.75|12.35|13.88|12.48|13.72|12.32|0
1648608900000|2022-03-30 02:55:00|13.72|12.32|13.65|12.25|13.72|12.32|13.65|12.25|0
1648609200000|2022-03-30 03:00:00|13.67|12.27|13.8|12.4|13.82|12.42|13.67|12.27|0
1648609500000|2022-03-30 03:05:00|13.82|12.42|13.86|12.46|13.87|12.47|13.82|12.42|0
1648609800000|2022-03-30 03:10:00|13.87|12.47|13.79|12.39|13.87|12.47|13.74|12.34|0
1648610100000|2022-03-30 03:15:00|13.77|12.37|13.77|12.37|13.82|12.42|13.72|12.32|0
1648610400000|2022-03-30 03:20:00|13.79|12.39|13.82|12.42|13.82|12.42|13.77|12.37|0
1648610700000|2022-03-30 03:25:00|13.84|12.44|13.94|12.54|13.94|12.54|13.82|12.42|0
1648611000000|2022-03-30 03:30:00|13.89|12.49|13.87|12.47|13.99|12.59|13.84|12.44|0
1648611300000|2022-03-30 03:35:00|13.89|12.49|13.81|12.41|13.89|12.49|13.81|12.41|0
1648611600000|2022-03-30 03:40:00|13.84|12.44|13.91|12.51|13.93|12.53|13.81|12.41|0
1648611900000|2022-03-30 03:45:00|13.89|12.49|13.89|12.49|13.97|12.57|13.86|12.46|0
1648612200000|2022-03-30 03:50:00|13.9|12.5|14.5|13.1|14.52|13.12|13.86|12.46|0
1648612500000|2022-03-30 03:55:00|14.49|13.09|14.31|12.91|14.49|13.09|14.28|12.88|0
1648612800000|2022-03-30 04:00:00|14.34|12.94|14.46|13.06|14.52|13.12|14.33|12.93|0
1648613100000|2022-03-30 04:05:00|14.49|13.09|14.49|13.09|14.54|13.14|14.49|13.09|0
1648613400000|2022-03-30 04:10:00|14.5|13.1|14.51|13.11|14.54|13.14|14.46|13.06|0
1648613700000|2022-03-30 04:15:00|14.54|13.14|14.46|13.06|14.54|13.14|14.43|13.03|0
1648614000000|2022-03-30 04:20:00|14.47|13.07|14.46|13.06|14.51|13.11|14.41|13.01|0
1648614300000|2022-03-30 04:25:00|14.49|13.09|14.46|13.06|14.56|13.16|14.46|13.06|0
1648614600000|2022-03-30 04:30:00|14.47|13.07|14.28|12.88|14.48|13.08|14.28|12.88|0
1648614900000|2022-03-30 04:35:00|14.26|12.86|14.11|12.71|14.3|12.9|14.1|12.7|0
1648615200000|2022-03-30 04:40:00|14.12|12.72|13.84|12.44|14.12|12.72|13.82|12.42|0
1648615500000|2022-03-30 04:45:00|13.87|12.47|14.04|12.64|14.04|12.64|13.87|12.47|0
1648615800000|2022-03-30 04:50:00|14.07|12.67|14.07|12.67|14.14|12.74|13.99|12.59|0
1648616100000|2022-03-30 04:55:00|14.09|12.69|14.09|12.69|14.13|12.73|14.07|12.67|0
1648616400000|2022-03-30 05:00:00|14.12|12.72|14.22|12.82|14.35|12.95|14.06|12.66|0
1648616700000|2022-03-30 05:05:00|14.24|12.84|14.29|12.89|14.35|12.95|14.22|12.82|0
1648617000000|2022-03-30 05:10:00|14.31|12.91|14.09|12.69|14.31|12.91|14.05|12.65|0
1648617300000|2022-03-30 05:15:00|14.06|12.66|14.04|12.64|14.09|12.69|13.91|12.51|0
1648617600000|2022-03-30 05:20:00|14.01|12.61|14.03|12.63|14.09|12.69|13.96|12.56|0
1648617900000|2022-03-30 05:25:00|14.06|12.66|14.21|12.81|14.24|12.84|14.02|12.62|0
1648618200000|2022-03-30 05:30:00|14.22|12.82|14.29|12.89|14.29|12.89|14.16|12.76|0
1648618500000|2022-03-30 05:35:00|14.26|12.86|14.44|13.04|14.44|13.04|14.24|12.84|0
1648618800000|2022-03-30 05:40:00|14.47|13.07|14.52|13.12|14.57|13.17|14.45|13.05|0
1648619100000|2022-03-30 05:45:00|14.55|13.15|14.79|13.38|14.79|13.38|14.55|13.15|0
1648619400000|2022-03-30 05:50:00|14.84|13.43|14.87|13.45|14.9|13.48|14.66|13.26|0
1648619700000|2022-03-30 05:55:00|14.93|13.5|15.18|13.73|15.21|13.76|14.81|13.4|0
1648620000000|2022-03-30 06:00:00|15.21|13.76|14.94|13.51|15.21|13.76|14.7|13.3|0
1648620300000|2022-03-30 06:05:00|14.96|13.54|14.98|13.55|15.04|13.6|14.67|13.27|0
1648620600000|2022-03-30 06:10:00|14.95|13.53|14.89|13.47|15.06|13.63|14.84|13.42|0
1648620900000|2022-03-30 06:15:00|14.86|13.45|15.09|13.65|15.12|13.68|14.86|13.45|0
1648621200000|2022-03-30 06:20:00|15.07|13.64|15.14|13.7|15.86|14.35|14.37|12.97|0
1648621500000|2022-03-30 06:25:00|15.18|13.74|15.27|13.81|15.32|13.86|15.12|13.68|0
1648621800000|2022-03-30 06:30:00|15.29|13.84|15.07|13.63|15.29|13.84|15.01|13.58|0
1648622100000|2022-03-30 06:35:00|15.09|13.66|15.01|13.58|15.12|13.68|14.93|13.5|0
1648622400000|2022-03-30 06:40:00|14.99|13.57|14.84|13.43|15.02|13.59|14.84|13.43|0
1648622700000|2022-03-30 06:45:00|14.85|13.44|14.81|13.4|14.92|13.5|14.77|13.36|0
1648623000000|2022-03-30 06:50:00|14.78|13.38|15.02|13.59|15.03|13.6|14.7|13.3|0
1648623300000|2022-03-30 06:55:00|15.01|13.58|15.12|13.68|15.12|13.68|14.89|13.47|0
1648623600000|2022-03-30 07:00:00|15.09|13.65|14.63|13.23|15.12|13.68|14.44|13.04|0
1648623900000|2022-03-30 07:05:00|14.62|13.22|14.63|13.23|14.7|13.3|14.14|12.74|0
1648624200000|2022-03-30 07:10:00|14.6|13.2|14.41|13.01|14.78|13.37|14.41|13.01|0
1648624500000|2022-03-30 07:15:00|14.43|13.03|13.92|12.52|14.43|13.03|13.9|12.5|0
1648624800000|2022-03-30 07:20:00|13.93|12.53|15.42|13.95|15.59|14.1|13.82|12.42|0
1648625100000|2022-03-30 07:25:00|15.5|14.03|15.4|13.93|15.67|14.18|15.33|13.87|0
1648625400000|2022-03-30 07:30:00|15.39|13.92|15.66|14.16|15.67|14.18|15.36|13.9|0
1648625700000|2022-03-30 07:35:00|15.64|14.15|15.47|14|15.84|14.33|15.47|14|0
1648626000000|2022-03-30 07:40:00|15.5|14.02|15.8|14.29|15.81|14.31|15.44|13.97|0
1648626300000|2022-03-30 07:45:00|15.78|14.28|15.58|14.1|15.87|14.36|15.5|14.02|0
1648626600000|2022-03-30 07:50:00|15.55|14.07|15.44|13.97|15.65|14.16|15.44|13.97|0
1648626900000|2022-03-30 07:55:00|15.47|13.99|15.58|14.09|15.66|14.17|15.41|13.94|0
1648627200000|2022-03-30 08:00:00|15.55|14.07|15.02|13.59|15.59|14.11|14.8|13.39|0
1648627500000|2022-03-30 08:05:00|15.04|13.61|15.07|13.64|15.1|13.66|14.8|13.39|0
1648627800000|2022-03-30 08:10:00|15|13.57|15.41|13.94|15.41|13.94|14.53|13.13|0
1648628100000|2022-03-30 08:15:00|15.38|13.91|15.63|14.14|15.74|14.24|15.35|13.89|0
1648628400000|2022-03-30 08:20:00|15.66|14.17|15.59|14.1|15.8|14.3|15.59|14.1|0
1648628700000|2022-03-30 08:25:00|15.57|14.09|15.88|14.37|15.91|14.4|15.49|14.01|0
1648629000000|2022-03-30 08:30:00|15.9|14.38|15.85|14.34|15.92|14.41|15.8|14.29|0
1648629300000|2022-03-30 08:35:00|15.84|14.33|15.37|13.9|15.94|14.42|15.37|13.9|0
1648629600000|2022-03-30 08:40:00|15.31|13.85|15.14|13.7|15.36|13.9|15.03|13.6|0
1648629900000|2022-03-30 08:45:00|15.13|13.69|14.92|13.5|15.13|13.69|14.92|13.5|0
1648630200000|2022-03-30 08:50:00|14.89|13.47|15.03|13.6|15.14|13.7|14.87|13.45|0
1648630500000|2022-03-30 08:55:00|15.06|13.62|15.22|13.77|15.28|13.82|15.06|13.62|0
1648630800000|2022-03-30 09:00:00|15.25|13.8|15.5|14.02|15.5|14.02|15.22|13.77|0
1648631100000|2022-03-30 09:05:00|15.44|13.97|15.47|14|15.58|14.1|15.36|13.9|0
1648631400000|2022-03-30 09:10:00|15.48|14.01|15.48|14.01|15.5|14.02|15.36|13.89|0
1648631700000|2022-03-30 09:15:00|15.5|14.02|15.64|14.15|15.67|14.17|15.41|13.94|0
1648632000000|2022-03-30 09:20:00|15.65|14.16|15.81|14.3|15.85|14.34|15.64|14.15|0
1648632300000|2022-03-30 09:25:00|15.82|14.31|15.63|14.15|15.84|14.33|15.58|14.09|0
1648632600000|2022-03-30 09:30:00|15.61|14.12|15.66|14.17|15.78|14.27|15.6|14.12|0
1648632900000|2022-03-30 09:35:00|15.63|14.14|15.58|14.09|15.66|14.17|15.43|13.96|0
1648633200000|2022-03-30 09:40:00|15.6|14.12|15.74|14.25|15.77|14.27|15.58|14.09|0
1648633500000|2022-03-30 09:45:00|15.72|14.22|15.74|14.24|15.86|14.35|15.69|14.19|0
1648633800000|2022-03-30 09:50:00|15.71|14.22|15.63|14.14|15.86|14.35|15.6|14.11|0
1648634100000|2022-03-30 09:55:00|15.6|14.11|15.8|14.29|15.83|14.32|15.54|14.06|0
1648634400000|2022-03-30 10:00:00|15.81|14.31|15.54|14.06|15.81|14.31|15.03|13.59|0
1648634700000|2022-03-30 10:05:00|15.58|14.1|15.16|13.72|15.7|14.2|15.11|13.67|0
1648635000000|2022-03-30 10:10:00|15.15|13.71|15.19|13.74|15.29|13.83|15.06|13.63|0
1648635300000|2022-03-30 10:15:00|15.17|13.73|15.2|13.75|15.23|13.78|14.87|13.45|0
1648635600000|2022-03-30 10:20:00|15.17|13.73|15.31|13.85|15.32|13.86|15.12|13.68|0
1648635900000|2022-03-30 10:25:00|15.3|13.84|15.28|13.83|15.42|13.95|15.23|13.78|0
1648636200000|2022-03-30 10:30:00|15.27|13.81|15.34|13.88|15.37|13.9|15.24|13.79|0
1648636500000|2022-03-30 10:35:00|15.32|13.86|15.42|13.95|15.48|14|15.31|13.85|0
1648636800000|2022-03-30 10:40:00|15.36|13.9|15.46|13.99|15.56|14.08|15.34|13.87|0
1648637100000|2022-03-30 10:45:00|15.47|14|15.77|14.27|15.86|14.35|15.47|14|0
1648637400000|2022-03-30 10:50:00|15.76|14.26|15.84|14.33|15.93|14.41|15.73|14.23|0
1648637700000|2022-03-30 10:55:00|15.86|14.35|15.73|14.23|15.9|14.38|15.61|14.13|0
1648638000000|2022-03-30 11:00:00|15.75|14.25|15.98|14.46|16.16|14.62|15.73|14.23|0
1648638300000|2022-03-30 11:05:00|15.95|14.43|15.72|14.23|15.95|14.43|15.67|14.17|0
1648638600000|2022-03-30 11:10:00|15.71|14.21|15.79|14.29|15.87|14.35|15.67|14.17|0
1648638900000|2022-03-30 11:15:00|15.78|14.28|15.72|14.22|15.89|14.38|15.66|14.17|0
1648639200000|2022-03-30 11:20:00|15.69|14.2|15.92|14.4|16.04|14.51|15.66|14.17|0
1648639500000|2022-03-30 11:25:00|15.9|14.39|15.89|14.38|16.03|14.51|15.83|14.33|0
1648639800000|2022-03-30 11:30:00|15.9|14.39|16.15|14.61|16.15|14.61|15.83|14.32|0
1648640100000|2022-03-30 11:35:00|16.16|14.62|16.06|14.53|16.18|14.64|16|14.48|0
1648640400000|2022-03-30 11:40:00|16.07|14.54|15.91|14.4|16.07|14.54|15.87|14.36|0
1648640700000|2022-03-30 11:45:00|15.94|14.43|15.91|14.4|15.97|14.45|15.86|14.35|0
1648641000000|2022-03-30 11:50:00|15.9|14.38|16.03|14.5|16.09|14.55|15.9|14.38|0
1648641300000|2022-03-30 11:55:00|16.06|14.53|15.94|14.42|16.09|14.55|15.88|14.37|0
1648641600000|2022-03-30 12:00:00|15.91|14.4|15.85|14.34|15.91|14.4|15.62|14.14|0
1648641900000|2022-03-30 12:05:00|15.82|14.32|15.59|14.11|15.84|14.33|15.48|14.01|0
1648642200000|2022-03-30 12:10:00|15.62|14.13|14.86|13.44|15.71|14.21|14.83|13.42|0
1648642500000|2022-03-30 12:15:00|14.88|13.47|14.9|13.48|15.09|13.65|14.84|13.43|0
1648642800000|2022-03-30 12:20:00|14.84|13.43|14.6|13.2|14.95|13.53|14.56|13.16|0
1648643100000|2022-03-30 12:25:00|14.63|13.23|14.63|13.23|14.88|13.46|14.52|13.12|0
1648643400000|2022-03-30 12:30:00|14.69|13.29|15|13.57|15.11|13.67|14.68|13.28|0
1648643700000|2022-03-30 12:35:00|14.97|13.55|15.42|13.95|15.7|14.21|14.97|13.55|0
1648644000000|2022-03-30 12:40:00|15.45|13.97|15.33|13.87|15.56|14.08|15.33|13.87|0
1648644300000|2022-03-30 12:45:00|15.36|13.9|14.98|13.56|15.36|13.9|14.92|13.5|0
1648644600000|2022-03-30 12:50:00|15|13.57|15.18|13.73|15.22|13.77|14.94|13.52|0
1648644900000|2022-03-30 12:55:00|15.16|13.72|15.44|13.97|15.44|13.97|15.13|13.69|0
1648645200000|2022-03-30 13:00:00|15.45|13.98|15.15|13.7|15.45|13.98|15.1|13.67|0
1648645500000|2022-03-30 13:05:00|15.13|13.69|15.08|13.64|15.24|13.79|15.02|13.59|0
1648645800000|2022-03-30 13:10:00|15.1|13.67|15.44|13.97|15.44|13.97|14.95|13.53|0
1648646100000|2022-03-30 13:15:00|15.39|13.93|15.55|14.07|15.55|14.07|15.21|13.76|0
1648646400000|2022-03-30 13:20:00|15.56|14.08|15.69|14.19|15.89|14.38|15.52|14.04|0
1648646700000|2022-03-30 13:25:00|15.66|14.17|15.74|14.25|16|14.48|15.58|14.09|0
1648647000000|2022-03-30 13:30:00|15.97|14.45|15.15|13.71|16.35|14.8|15.04|13.61|0
1648647300000|2022-03-30 13:35:00|15.21|13.76|14.68|13.28|15.46|13.99|14.5|13.1|0
1648647600000|2022-03-30 13:40:00|14.65|13.25|14.76|13.35|15.06|13.63|14.52|13.12|0
1648647900000|2022-03-30 13:45:00|14.79|13.38|15.17|13.73|15.26|13.8|14.42|13.02|0
1648648200000|2022-03-30 13:50:00|15.23|13.78|15.17|13.73|15.4|13.93|14.95|13.53|0
1648648500000|2022-03-30 13:55:00|15.14|13.7|15.54|14.06|15.65|14.16|14.89|13.48|0
1648648800000|2022-03-30 14:00:00|15.63|14.14|15.12|13.68|15.89|14.37|15.06|13.63|0
1648649100000|2022-03-30 14:05:00|15.18|13.73|14.57|13.17|15.23|13.78|14.49|13.09|0
1648649400000|2022-03-30 14:10:00|14.61|13.21|15.13|13.69|15.23|13.78|14.6|13.2|0
1648649700000|2022-03-30 14:15:00|15.15|13.7|14.52|13.12|15.26|13.8|14.36|12.96|0
1648650000000|2022-03-30 14:20:00|14.5|13.1|15.33|13.87|15.38|13.92|14.41|13.01|0
1648650300000|2022-03-30 14:25:00|15|13.57|14.69|13.29|15.17|13.72|14.62|13.22|0
1648650600000|2022-03-30 14:30:00|14.68|13.28|14.64|13.24|14.79|13.38|14.36|12.96|0
1648650900000|2022-03-30 14:35:00|14.67|13.27|14.94|13.52|14.99|13.57|14.54|13.14|0
1648651200000|2022-03-30 14:40:00|14.97|13.54|14.8|13.39|15.02|13.59|14.69|13.29|0
1648651500000|2022-03-30 14:45:00|14.77|13.36|15.05|13.61|15.23|13.78|14.72|13.32|0
1648651800000|2022-03-30 14:50:00|15.08|13.64|14.74|13.34|15.33|13.87|14.71|13.31|0
1648652100000|2022-03-30 14:55:00|14.77|13.36|14.35|12.95|14.82|13.41|14.3|12.9|0
1648652400000|2022-03-30 15:00:00|14.33|12.93|14.35|12.95|14.56|13.16|14.22|12.82|0
1648652700000|2022-03-30 15:05:00|14.4|13|15.35|13.89|19.39|17.54|14.05|12.65|0
1648653000000|2022-03-30 15:10:00|15.33|13.87|15.32|13.87|15.41|13.94|14.75|13.35|0
1648653300000|2022-03-30 15:15:00|15.27|13.82|15.71|14.22|15.77|14.27|15.24|13.79|0
1648653600000|2022-03-30 15:20:00|15.69|14.19|15.56|14.08|15.8|14.29|15.43|13.96|0
1648653900000|2022-03-30 15:25:00|15.57|14.09|15.24|13.79|15.57|14.09|15.02|13.59|0
1648654200000|2022-03-30 15:30:00|15.32|13.86|15.6|14.11|15.63|14.14|15.13|13.69|0
1648654500000|2022-03-30 15:35:00|15.63|14.14|15.72|14.23|15.88|14.37|15.57|14.09|0
1648654800000|2022-03-30 15:40:00|15.77|14.26|15.69|14.2|15.82|14.32|15.51|14.04|0
1648655100000|2022-03-30 15:45:00|15.65|14.16|15.65|14.16|15.91|14.39|15.46|13.98|0
1648655400000|2022-03-30 15:50:00|15.68|14.19|15.54|14.06|15.71|14.21|15.4|13.93|0
1648655700000|2022-03-30 15:55:00|15.57|14.08|15.87|14.36|15.87|14.36|15.43|13.96|0
1648656000000|2022-03-30 16:00:00|15.79|14.29|16.1|14.57|16.36|14.81|15.79|14.29|0
1648656300000|2022-03-30 16:05:00|16.07|14.54|14.64|13.24|16.07|14.54|14.51|13.11|0
1648656600000|2022-03-30 16:10:00|14.67|13.27|14.7|13.3|14.77|13.36|14.41|13.01|0
1648656900000|2022-03-30 16:15:00|14.69|13.29|14.91|13.49|14.93|13.51|14.61|13.21|0
1648657200000|2022-03-30 16:20:00|14.96|13.54|14.77|13.36|15.01|13.58|14.66|13.26|0
1648657500000|2022-03-30 16:25:00|14.74|13.34|14.82|13.41|14.93|13.51|14.64|13.24|0
1648657800000|2022-03-30 16:30:00|14.85|13.43|14.96|13.53|14.96|13.53|14.69|13.29|0
1648658100000|2022-03-30 16:35:00|15.01|13.58|15.23|13.78|15.23|13.78|14.98|13.56|0
1648658400000|2022-03-30 16:40:00|15.29|13.83|15.45|13.98|15.51|14.03|15.12|13.68|0
1648658700000|2022-03-30 16:45:00|15.43|13.96|15.23|13.78|15.45|13.98|15.15|13.7|0
1648659000000|2022-03-30 16:50:00|15.2|13.75|15.23|13.78|15.26|13.8|15.09|13.65|0
1648659300000|2022-03-30 16:55:00|15.26|13.8|15.28|13.83|15.31|13.85|15.17|13.73|0
1648659600000|2022-03-30 17:00:00|15.31|13.85|15|13.57|15.31|13.85|14.95|13.53|0
1648659900000|2022-03-30 17:05:00|15.02|13.59|14.65|13.25|15.03|13.6|14.55|13.15|0
1648660200000|2022-03-30 17:10:00|14.66|13.26|14.93|13.51|14.93|13.51|14.52|13.12|0
1648660500000|2022-03-30 17:15:00|14.95|13.52|14.65|13.25|14.97|13.55|14.47|13.07|0
1648660800000|2022-03-30 17:20:00|14.62|13.22|14.42|13.02|14.62|13.22|14.27|12.87|0
1648661100000|2022-03-30 17:25:00|14.39|12.99|14.32|12.92|14.39|12.99|14.19|12.79|0
1648661400000|2022-03-30 17:30:00|14.27|12.87|14.24|12.84|14.49|13.09|14.19|12.79|0
1648661700000|2022-03-30 17:35:00|14.26|12.86|14.16|12.76|14.44|13.04|14.14|12.74|0
1648662000000|2022-03-30 17:40:00|14.14|12.74|14.11|12.71|14.24|12.84|13.99|12.59|0
1648662300000|2022-03-30 17:45:00|14.06|12.66|14.26|12.86|14.29|12.89|13.94|12.54|0
1648662600000|2022-03-30 17:50:00|14.29|12.89|14.3|12.9|14.39|12.99|14.16|12.76|0
1648662900000|2022-03-30 17:55:00|14.23|12.83|13.96|12.56|14.29|12.89|13.84|12.44|0
1648663200000|2022-03-30 18:00:00|13.91|12.51|14.43|13.03|14.61|13.21|13.89|12.49|0
1648663500000|2022-03-30 18:05:00|14.41|13.01|14.51|13.11|14.56|13.16|14.21|12.81|0
1648663800000|2022-03-30 18:10:00|14.53|13.13|14.43|13.03|14.56|13.16|14.33|12.93|0
1648664100000|2022-03-30 18:15:00|14.46|13.06|13.98|12.58|14.46|13.06|13.88|12.48|0
1648664400000|2022-03-30 18:20:00|14.01|12.61|13.98|12.58|14.03|12.63|13.83|12.43|0
1648664700000|2022-03-30 18:25:00|13.95|12.55|13.86|12.46|14.1|12.7|13.73|12.33|0
1648665000000|2022-03-30 18:30:00|13.81|12.41|14.01|12.61|14.15|12.75|13.76|12.36|0
1648665300000|2022-03-30 18:35:00|14|12.6|14.12|12.72|14.25|12.85|14|12.6|0
1648665600000|2022-03-30 18:40:00|14.1|12.7|13.61|12.21|14.12|12.72|13.51|12.11|0
1648665900000|2022-03-30 18:45:00|13.58|12.18|13.49|12.09|13.63|12.23|13.37|11.97|0
1648666200000|2022-03-30 18:50:00|13.46|12.06|13.39|11.99|13.61|12.21|13.3|11.9|0
1648666500000|2022-03-30 18:55:00|13.42|12.02|13.19|11.79|13.65|12.25|13.11|11.71|0
1648666800000|2022-03-30 19:00:00|13.15|11.75|13.04|11.64|13.27|11.87|13.01|11.61|0
1648667100000|2022-03-30 19:05:00|13.01|11.61|12.94|11.54|13.18|11.78|12.87|11.47|0
1648667400000|2022-03-30 19:10:00|12.9|11.5|14.59|13.19|14.64|13.24|12.85|11.45|0
1648667700000|2022-03-30 19:15:00|14.6|13.2|14.12|12.72|14.66|13.26|13.95|12.55|0
1648668000000|2022-03-30 19:20:00|14.1|12.7|13.54|12.14|14.1|12.7|13.43|12.03|0
1648668300000|2022-03-30 19:25:00|13.52|12.12|14.81|13.4|14.95|13.52|13.45|12.05|0
1648668600000|2022-03-30 19:30:00|14.84|13.43|15.13|13.69|15.37|13.91|14.63|13.23|0
1648668900000|2022-03-30 19:35:00|15.1|13.67|13.76|12.36|15.59|14.11|13.74|12.34|0
1648669200000|2022-03-30 19:40:00|13.79|12.39|13.81|12.41|14.13|12.73|13.43|12.03|0
1648669500000|2022-03-30 19:45:00|13.83|12.43|14.47|13.07|14.75|13.34|13.83|12.43|0
1648669800000|2022-03-30 19:50:00|14.39|12.99|13.74|12.34|14.39|12.99|13.62|12.22|0
1648670100000|2022-03-30 19:55:00|13.98|12.58|15.06|13.62|15.06|13.62|13.95|12.55|0
1648670400000|2022-03-30 20:00:00|14.99|13.56|15.37|13.91|15.37|13.91|14.91|13.49|0
1648670700000|2022-03-30 20:05:00|15.35|13.88|15.32|13.86|15.43|13.96|15.21|13.76|0
1648671000000|2022-03-30 20:10:00|15.29|13.83|14.59|13.19|15.37|13.91|14.47|13.07|0
1648671300000|2022-03-30 20:15:00|14.57|13.17|14.47|13.07|14.57|13.17|14.44|13.04|0
1648671600000|2022-03-30 20:20:00|14.52|13.12|14.57|13.17|14.59|13.19|14.52|13.12|0
1648671900000|2022-03-30 20:25:00|14.54|13.14|14.62|13.22|14.64|13.24|14.54|13.14|0
1648672200000|2022-03-30 20:30:00|14.64|13.24|14.64|13.24|14.69|13.29|14.64|13.24|0
1648672500000|2022-03-30 20:35:00|14.65|13.25|14.64|13.24|14.67|13.27|14.61|13.21|0
1648672800000|2022-03-30 20:40:00|14.65|13.25|14.82|13.41|14.82|13.41|14.65|13.25|0
1648673100000|2022-03-30 20:45:00|14.85|13.44|14.88|13.46|14.91|13.49|14.74|13.34|0
1648673400000|2022-03-30 20:50:00|14.89|13.47|14.79|13.39|14.89|13.47|14.77|13.36|0
1648673700000|2022-03-30 20:55:00|14.77|13.36|14.65|13.25|14.77|13.36|14.65|13.25|0
1648674000000|2022-03-30 21:00:00|14.71|13.31|14.64|13.24|14.71|13.31|14.63|13.23|0
1648674300000|2022-03-30 21:05:00|14.65|13.25|14.64|13.24|14.65|13.25|14.64|13.24|0
1648674600000|2022-03-30 21:10:00|14.65|13.25|14.62|13.22|14.65|13.25|14.62|13.22|0
1648674900000|2022-03-30 21:15:00|14.61|13.21|14.63|13.23|14.63|13.23|14.61|13.21|0
1648675200000|2022-03-30 21:20:00|14.62|13.22|14.64|13.24|14.68|13.28|14.62|13.22|0
1648675500000|2022-03-30 21:25:00|14.62|13.22|14.6|13.2|14.62|13.22|14.59|13.19|0
1648675800000|2022-03-30 21:30:00|14.61|13.21|14.59|13.19|14.61|13.21|14.59|13.19|0
1648676100000|2022-03-30 21:35:00|14.6|13.2|14.58|13.18|14.61|13.21|14.58|13.18|0
1648676400000|2022-03-30 21:40:00|14.6|13.2|14.61|13.21|14.61|13.21|14.59|13.19|0
1648676700000|2022-03-30 21:45:00|14.62|13.22|14.62|13.22|14.62|13.22|14.61|13.21|0
1648677000000|2022-03-30 21:50:00|14.64|13.24|14.59|13.19|14.64|13.24|14.57|13.17|0
1648677300000|2022-03-30 21:55:00|14.57|13.17|14.6|13.2|14.63|13.23|14.57|13.17|0
1648677600000|2022-03-30 22:00:00|14.61|13.21|14.52|13.12|14.65|13.25|14.47|13.07|0
1648677900000|2022-03-30 22:05:00|14.5|13.1|14.57|13.17|14.63|13.23|14.49|13.09|0
1648678200000|2022-03-30 22:10:00|14.59|13.19|14.59|13.19|14.59|13.19|14.49|13.09|0
1648678500000|2022-03-30 22:15:00|14.57|13.17|14.54|13.14|14.57|13.17|14.49|13.09|0
1648678800000|2022-03-30 22:20:00|14.58|13.18|14.67|13.27|14.67|13.27|14.54|13.14|0
1648679100000|2022-03-30 22:25:00|14.61|13.21|14.67|13.27|14.67|13.27|14.61|13.21|0
1648679400000|2022-03-30 22:30:00|14.65|13.25|14.56|13.16|14.65|13.25|14.54|13.14|0
1648679700000|2022-03-30 22:35:00|14.59|13.19|14.46|13.06|14.59|13.19|14.46|13.06|0
1648680000000|2022-03-30 22:40:00|14.48|13.08|14.58|13.18|14.66|13.26|14.48|13.08|0
1648680300000|2022-03-30 22:45:00|14.61|13.21|14.56|13.16|14.61|13.21|14.51|13.11|0
1648680600000|2022-03-30 22:50:00|14.53|13.13|14.53|13.13|14.56|13.16|14.51|13.11|0
1648680900000|2022-03-30 22:55:00|14.51|13.11|14.53|13.13|14.56|13.16|14.51|13.11|0
1648681200000|2022-03-30 23:00:00|14.56|13.16|14.53|13.13|14.61|13.21|14.53|13.13|0
1648681500000|2022-03-30 23:05:00|14.5|13.1|14.58|13.18|14.63|13.23|14.5|13.1|0
1648681800000|2022-03-30 23:10:00|14.55|13.15|14.53|13.13|14.6|13.2|14.5|13.1|0
1648682100000|2022-03-30 23:15:00|14.55|13.15|14.5|13.1|14.63|13.23|14.5|13.1|0
1648682400000|2022-03-30 23:20:00|14.53|13.13|14.5|13.1|14.55|13.15|14.5|13.1|0
1648682700000|2022-03-30 23:25:00|14.52|13.12|14.47|13.07|14.52|13.12|14.47|13.07|0
1648683000000|2022-03-30 23:30:00|14.45|13.05|14.35|12.95|14.45|13.05|14.35|12.95|0
1648683300000|2022-03-30 23:35:00|14.33|12.93|14.32|12.92|14.35|12.95|14.29|12.89|0
1648683600000|2022-03-30 23:40:00|14.34|12.94|14.34|12.94|14.37|12.97|14.29|12.89|0
1648683900000|2022-03-30 23:45:00|14.32|12.92|14.29|12.89|14.32|12.92|14.24|12.84|0
1648684200000|2022-03-30 23:50:00|14.32|12.92|14.34|12.94|14.37|12.97|14.27|12.87|0
1648684500000|2022-03-30 23:55:00|14.33|12.93|14.31|12.91|14.34|12.94|14.29|12.89|0
1648684800000|2022-03-31 00:00:00|14.34|12.94|14.26|12.86|14.36|12.96|14.26|12.86|0
1648685100000|2022-03-31 00:05:00|14.29|12.89|14.34|12.94|14.34|12.94|14.26|12.86|0
1648685400000|2022-03-31 00:10:00|14.31|12.91|14.85|13.44|15.07|13.64|14.26|12.86|0
1648685700000|2022-03-31 00:15:00|14.88|13.46|14.8|13.39|14.94|13.51|14.59|13.19|0
1648686000000|2022-03-31 00:20:00|14.81|13.4|14.77|13.36|15.02|13.59|14.74|13.34|0
1648686300000|2022-03-31 00:25:00|14.74|13.34|14.9|13.49|14.93|13.51|14.72|13.31|0
1648686600000|2022-03-31 00:30:00|14.88|13.46|15.21|13.76|15.37|13.91|14.88|13.46|0
1648686900000|2022-03-31 00:35:00|15.23|13.78|15.46|13.98|15.46|13.98|15.12|13.68|0
1648687200000|2022-03-31 00:40:00|15.48|14.01|15.8|14.29|15.97|14.45|15.43|13.96|0
1648687500000|2022-03-31 00:45:00|15.79|14.32|15.71|14.21|15.82|14.32|15.59|14.11|0
1648687800000|2022-03-31 00:50:00|15.68|14.19|15.79|14.29|15.85|14.34|15.66|14.17|0
1648688100000|2022-03-31 00:55:00|15.78|14.27|14.36|12.96|16.18|14.64|14.31|12.91|0
1648688400000|2022-03-31 01:00:00|14.34|12.94|14.31|12.91|14.43|13.03|14.31|12.91|0
1648688700000|2022-03-31 01:05:00|14.33|12.93|14.18|12.78|14.33|12.93|14.13|12.73|0
1648689000000|2022-03-31 01:10:00|14.19|12.79|14.15|12.75|14.2|12.8|14.05|12.65|0
1648689300000|2022-03-31 01:15:00|14.18|12.78|14.15|12.75|14.2|12.8|14.1|12.7|0
1648689600000|2022-03-31 01:20:00|14.12|12.72|14.07|12.67|14.17|12.77|14.07|12.67|0
1648689900000|2022-03-31 01:25:00|14.1|12.7|14.2|12.8|14.22|12.82|14.07|12.67|0
1648690200000|2022-03-31 01:30:00|14.17|12.77|14.3|12.9|14.32|12.92|14.1|12.7|0
1648690500000|2022-03-31 01:35:00|14.32|12.92|14.09|12.69|14.32|12.92|14.07|12.67|0
1648690800000|2022-03-31 01:40:00|14.07|12.67|14.07|12.67|14.14|12.74|14.02|12.62|0
1648691100000|2022-03-31 01:45:00|14.09|12.69|14.08|12.68|14.17|12.77|14.02|12.62|0
1648691400000|2022-03-31 01:50:00|14.09|12.69|14.09|12.69|14.19|12.79|14.07|12.67|0
1648691700000|2022-03-31 01:55:00|14.07|12.67|14.09|12.69|14.09|12.69|14.04|12.64|0
1648692000000|2022-03-31 02:00:00|14.06|12.66|13.91|12.51|14.09|12.69|13.89|12.49|0
1648692300000|2022-03-31 02:05:00|13.95|12.55|13.99|12.59|14.04|12.64|13.89|12.49|0
1648692600000|2022-03-31 02:10:00|14.01|12.61|14.06|12.66|14.06|12.66|13.96|12.56|0
1648692900000|2022-03-31 02:15:00|14.09|12.69|14.06|12.66|14.09|12.69|14.03|12.63|0
1648693200000|2022-03-31 02:20:00|14.08|12.68|14.03|12.63|14.11|12.71|14.03|12.63|0
1648693500000|2022-03-31 02:25:00|14.06|12.66|14.03|12.63|14.08|12.68|13.98|12.58|0
1648693800000|2022-03-31 02:30:00|14.06|12.66|14.11|12.71|14.11|12.71|14.01|12.61|0
1648694100000|2022-03-31 02:35:00|14.13|12.73|14.23|12.83|14.28|12.88|14.13|12.73|0
1648694400000|2022-03-31 02:40:00|14.24|12.84|14.13|12.73|14.26|12.86|14.08|12.68|0
1648694700000|2022-03-31 02:45:00|14.08|12.68|14.1|12.7|14.13|12.73|14.05|12.65|0
1648695000000|2022-03-31 02:50:00|14.12|12.72|14.08|12.68|14.12|12.72|14.04|12.64|0
1648695300000|2022-03-31 02:55:00|14.06|12.66|14.05|12.65|14.13|12.73|14.03|12.63|0
1648695600000|2022-03-31 03:00:00|14.1|12.7|14.07|12.67|14.1|12.7|14.02|12.62|0
1648695900000|2022-03-31 03:05:00|14.06|12.66|13.97|12.57|14.1|12.7|13.97|12.57|0
1648696200000|2022-03-31 03:10:00|13.92|12.52|13.9|12.5|13.95|12.55|13.8|12.4|0
1648696500000|2022-03-31 03:15:00|13.92|12.52|13.92|12.52|13.97|12.57|13.9|12.5|0
1648696800000|2022-03-31 03:20:00|13.9|12.5|13.94|12.54|13.97|12.57|13.87|12.47|0
1648697100000|2022-03-31 03:25:00|13.97|12.57|13.99|12.59|13.99|12.59|13.94|12.54|0
1648697400000|2022-03-31 03:30:00|13.97|12.57|13.79|12.39|13.97|12.57|13.79|12.39|0
1648697700000|2022-03-31 03:35:00|13.77|12.37|13.72|12.32|13.79|12.39|13.59|12.19|0
1648698000000|2022-03-31 03:40:00|13.69|12.29|13.68|12.28|13.69|12.29|13.62|12.22|0
1648698300000|2022-03-31 03:45:00|13.69|12.29|13.67|12.27|13.72|12.32|13.67|12.27|0
1648698600000|2022-03-31 03:50:00|13.69|12.29|13.66|12.26|13.69|12.29|13.65|12.25|0
1648698900000|2022-03-31 03:55:00|13.69|12.29|13.61|12.21|13.71|12.31|13.59|12.19|0
1648699200000|2022-03-31 04:00:00|13.64|12.24|14.39|12.99|14.44|13.04|13.61|12.21|0
1648699500000|2022-03-31 04:05:00|14.4|13|14.36|12.96|14.44|13.04|14.36|12.96|0
1648699800000|2022-03-31 04:10:00|14.37|12.97|14.33|12.93|14.39|12.99|14.33|12.93|0
1648700100000|2022-03-31 04:15:00|14.32|12.92|14.41|13.01|14.41|13.01|14.31|12.91|0
1648700400000|2022-03-31 04:20:00|14.38|12.98|14.36|12.96|14.46|13.06|14.33|12.93|0
1648700700000|2022-03-31 04:25:00|14.33|12.93|14.23|12.83|14.34|12.94|14.23|12.83|0
1648701000000|2022-03-31 04:30:00|14.22|12.82|14.33|12.93|14.41|13.01|14.22|12.82|0
1648701300000|2022-03-31 04:35:00|14.3|12.9|14.35|12.95|14.38|12.98|14.3|12.9|0
1648701600000|2022-03-31 04:40:00|14.34|12.94|14.38|12.98|14.4|13|14.34|12.94|0
1648701900000|2022-03-31 04:45:00|14.35|12.95|14.38|12.98|14.45|13.05|14.35|12.95|0
1648702200000|2022-03-31 04:50:00|14.4|13|14.35|12.95|14.4|13|14.35|12.95|0
1648702500000|2022-03-31 04:55:00|14.36|12.96|14.38|12.98|14.4|13|14.34|12.94|0
1648702800000|2022-03-31 05:00:00|14.4|13|14.27|12.87|14.43|13.03|14.22|12.82|0
1648703100000|2022-03-31 05:05:00|14.25|12.85|14.1|12.7|14.32|12.92|14.05|12.65|0
1648703400000|2022-03-31 05:10:00|14.11|12.71|14.19|12.79|14.35|12.95|14.11|12.71|0
1648703700000|2022-03-31 05:15:00|14.22|12.82|14.12|12.72|14.24|12.84|14.07|12.67|0
1648704000000|2022-03-31 05:20:00|14.14|12.74|14.17|12.77|14.22|12.82|14.12|12.72|0
1648704300000|2022-03-31 05:25:00|14.14|12.74|14.07|12.67|14.15|12.75|14.02|12.62|0
1648704600000|2022-03-31 05:30:00|14.09|12.69|13.99|12.59|14.14|12.74|13.97|12.57|0
1648704900000|2022-03-31 05:35:00|14.01|12.61|13.89|12.49|14.11|12.71|13.89|12.49|0
1648705200000|2022-03-31 05:40:00|13.91|12.51|13.94|12.54|13.99|12.59|13.84|12.44|0
1648705500000|2022-03-31 05:45:00|13.91|12.51|13.91|12.51|14.01|12.61|13.89|12.49|0
1648705800000|2022-03-31 05:50:00|13.94|12.54|14.11|12.71|14.24|12.84|13.91|12.51|0
1648706100000|2022-03-31 05:55:00|14.12|12.72|14.21|12.81|14.26|12.86|14.11|12.71|0
1648706400000|2022-03-31 06:00:00|14.16|12.76|13.93|12.53|14.39|12.99|13.91|12.51|0
1648706700000|2022-03-31 06:05:00|13.96|12.56|14.11|12.71|14.13|12.73|13.91|12.51|0
1648707000000|2022-03-31 06:10:00|14.13|12.73|13.29|11.89|14.16|12.76|13.17|11.77|0
1648707300000|2022-03-31 06:15:00|13.28|11.88|13.24|11.84|13.29|11.89|13.1|11.7|0
1648707600000|2022-03-31 06:20:00|13.22|11.82|13.41|12.01|13.41|12.01|13.2|11.8|0
1648707900000|2022-03-31 06:25:00|13.4|12|13.37|11.97|13.41|12.01|13.25|11.85|0
1648708200000|2022-03-31 06:30:00|13.36|11.96|13.17|11.77|13.41|12.01|13.17|11.77|0
1648708500000|2022-03-31 06:35:00|13.22|11.82|13.14|11.74|13.25|11.85|13.05|11.65|0
1648708800000|2022-03-31 06:40:00|13.12|11.72|13.26|11.86|13.32|11.92|13.12|11.72|0
1648709100000|2022-03-31 06:45:00|13.29|11.89|13.31|11.91|13.38|11.98|13.23|11.83|0
1648709400000|2022-03-31 06:50:00|13.29|11.89|13.45|12.05|13.5|12.1|13.25|11.85|0
1648709700000|2022-03-31 06:55:00|13.41|12.01|13.51|12.11|13.53|12.13|13.34|11.94|0
1648710000000|2022-03-31 07:00:00|13.55|12.15|13.75|12.35|13.87|12.47|13.55|12.15|0
1648710300000|2022-03-31 07:05:00|13.72|12.32|13.45|12.05|13.73|12.33|13.43|12.03|0
1648710600000|2022-03-31 07:10:00|13.46|12.06|13.82|12.42|14.07|12.67|13.45|12.05|0
1648710900000|2022-03-31 07:15:00|13.84|12.44|13.35|11.95|14.07|12.67|13.27|11.87|0
1648711200000|2022-03-31 07:20:00|13.32|11.92|13.33|11.93|13.44|12.04|13.22|11.82|0
1648711500000|2022-03-31 07:25:00|13.32|11.92|13.18|11.78|13.44|12.04|13.16|11.76|0
1648711800000|2022-03-31 07:30:00|13.15|11.75|13.3|11.9|13.47|12.07|13.05|11.65|0
1648712100000|2022-03-31 07:35:00|13.27|11.87|13.39|11.99|13.47|12.07|13.27|11.87|0
1648712400000|2022-03-31 07:40:00|13.4|12|13.16|11.76|13.42|12.02|13.1|11.7|0
1648712700000|2022-03-31 07:45:00|13.15|11.75|13.1|11.7|13.17|11.77|13|11.6|0
1648713000000|2022-03-31 07:50:00|13.07|11.67|12.95|11.55|13.1|11.7|12.95|11.55|0
1648713300000|2022-03-31 07:55:00|12.98|11.58|12.93|11.53|13.06|11.66|12.82|11.42|0
1648713600000|2022-03-31 08:00:00|12.91|11.51|12.79|11.39|12.91|11.51|12.68|11.28|0
1648713900000|2022-03-31 08:05:00|12.8|11.4|12.6|11.2|12.88|11.48|12.51|11.11|0
1648714200000|2022-03-31 08:10:00|12.61|11.21|12.53|11.13|12.62|11.22|12.48|11.08|0
1648714500000|2022-03-31 08:15:00|12.5|11.1|12.57|11.17|12.62|11.22|12.34|10.94|0
1648714800000|2022-03-31 08:20:00|12.55|11.15|12.81|11.41|12.93|11.53|12.53|11.13|0
1648715100000|2022-03-31 08:25:00|12.79|11.39|12.93|11.53|12.93|11.53|12.76|11.36|0
1648715400000|2022-03-31 08:30:00|12.91|11.51|12.86|11.46|12.93|11.53|12.74|11.34|0
1648715700000|2022-03-31 08:35:00|12.84|11.44|12.69|11.29|12.9|11.5|12.67|11.27|0
1648716000000|2022-03-31 08:40:00|12.67|11.27|12.74|11.34|12.76|11.36|12.67|11.27|0
1648716300000|2022-03-31 08:45:00|12.71|11.31|12.71|11.31|12.74|11.34|12.67|11.27|0
1648716600000|2022-03-31 08:50:00|12.74|11.34|12.9|11.5|12.92|11.52|12.69|11.29|0
1648716900000|2022-03-31 08:55:00|12.92|11.52|12.97|11.57|13.11|11.71|12.9|11.5|0
1648717200000|2022-03-31 09:00:00|12.92|11.52|12.74|11.34|13.03|11.63|12.73|11.33|0
1648717500000|2022-03-31 09:05:00|12.76|11.36|12.71|11.31|12.8|11.4|12.66|11.26|0
1648717800000|2022-03-31 09:10:00|12.73|11.33|12.75|11.35|12.76|11.36|12.68|11.28|0
1648718100000|2022-03-31 09:15:00|12.73|11.33|12.99|11.59|12.99|11.59|12.73|11.33|0
1648718400000|2022-03-31 09:20:00|12.96|11.56|12.95|11.55|12.99|11.59|12.89|11.49|0
1648718700000|2022-03-31 09:25:00|12.96|11.56|12.89|11.49|12.96|11.56|12.8|11.4|0
1648719000000|2022-03-31 09:30:00|12.88|11.48|12.89|11.49|12.91|11.51|12.8|11.4|0
1648719300000|2022-03-31 09:35:00|12.87|11.47|12.82|11.42|12.9|11.5|12.77|11.37|0
1648719600000|2022-03-31 09:40:00|12.79|11.39|12.98|11.58|13.03|11.63|12.79|11.39|0
1648719900000|2022-03-31 09:45:00|12.99|11.59|12.86|11.46|13.01|11.61|12.84|11.44|0
1648720200000|2022-03-31 09:50:00|12.91|11.51|12.81|11.41|12.91|11.51|12.77|11.37|0
1648720500000|2022-03-31 09:55:00|12.86|11.46|13.13|11.73|13.29|11.89|12.81|11.41|0
1648720800000|2022-03-31 10:00:00|13.15|11.75|13.12|11.72|13.24|11.84|13.03|11.63|0
1648721100000|2022-03-31 10:05:00|13.1|11.7|13.15|11.75|13.22|11.82|13.08|11.68|0
1648721400000|2022-03-31 10:10:00|13.16|11.76|13.04|11.64|13.17|11.77|13.03|11.63|0
1648721700000|2022-03-31 10:15:00|13.07|11.67|12.93|11.53|13.22|11.82|12.93|11.53|0
1648722000000|2022-03-31 10:20:00|12.91|11.51|13.1|11.7|13.12|11.72|12.81|11.41|0
1648722300000|2022-03-31 10:25:00|13.12|11.72|13.17|11.77|13.21|11.81|13.05|11.65|0
1648722600000|2022-03-31 10:30:00|13.19|11.79|13.06|11.66|13.2|11.8|13.05|11.65|0
1648722900000|2022-03-31 10:35:00|13.07|11.67|12.99|11.59|13.33|11.93|12.9|11.5|0
1648723200000|2022-03-31 10:40:00|12.97|11.57|13.09|11.69|13.18|11.78|12.92|11.52|0
1648723500000|2022-03-31 10:45:00|13.12|11.72|13.02|11.62|13.19|11.79|13|11.6|0
1648723800000|2022-03-31 10:50:00|13|11.6|13.07|11.67|13.07|11.67|13|11.6|0
1648724100000|2022-03-31 10:55:00|13.04|11.64|12.78|11.38|13.04|11.64|12.78|11.38|0
1648724400000|2022-03-31 11:00:00|12.81|11.41|12.85|11.45|12.9|11.5|12.78|11.38|0
1648724700000|2022-03-31 11:05:00|12.88|11.48|12.78|11.38|12.88|11.48|12.64|11.24|0
1648725000000|2022-03-31 11:10:00|12.76|11.36|12.5|11.1|12.76|11.36|12.48|11.08|0
1648725300000|2022-03-31 11:15:00|12.53|11.13|13.16|11.76|13.31|11.91|12.53|11.13|0
1648725600000|2022-03-31 11:20:00|13.14|11.74|13.04|11.64|13.21|11.81|13.02|11.62|0
1648725900000|2022-03-31 11:25:00|13.02|11.62|12.81|11.41|13.07|11.67|12.81|11.41|0
1648726200000|2022-03-31 11:30:00|12.83|11.43|12.95|11.55|13.04|11.64|12.81|11.41|0
1648726500000|2022-03-31 11:35:00|12.9|11.5|13.11|11.71|13.17|11.77|12.9|11.5|0
1648726800000|2022-03-31 11:40:00|13.13|11.73|13.3|11.9|13.32|11.92|13.03|11.63|0
1648727100000|2022-03-31 11:45:00|13.33|11.93|13.45|12.05|13.47|12.07|13.3|11.9|0
1648727400000|2022-03-31 11:50:00|13.44|12.04|13.3|11.9|13.44|12.04|13.3|11.9|0
1648727700000|2022-03-31 11:55:00|13.32|11.92|13.49|12.09|13.56|12.16|13.3|11.9|0
1648728000000|2022-03-31 12:00:00|13.51|12.11|13.1|11.7|13.56|12.16|13.03|11.63|0
1648728300000|2022-03-31 12:05:00|13.13|11.73|13.24|11.84|13.34|11.94|13.09|11.69|0
1648728600000|2022-03-31 12:10:00|13.27|11.87|13.22|11.82|13.27|11.87|13.2|11.8|0
1648728900000|2022-03-31 12:15:00|13.24|11.84|13.1|11.7|13.24|11.84|13.07|11.67|0
1648729200000|2022-03-31 12:20:00|13.12|11.72|13.14|11.74|13.17|11.77|13|11.6|0
1648729500000|2022-03-31 12:25:00|13.17|11.77|13.19|11.79|13.24|11.84|13.12|11.72|0
1648729800000|2022-03-31 12:30:00|13.12|11.72|12.72|11.32|13.58|12.18|12.69|11.29|0
1648730100000|2022-03-31 12:35:00|12.76|11.36|12.59|11.19|12.81|11.41|12.44|11.04|0
1648730400000|2022-03-31 12:40:00|12.6|11.2|12.55|11.15|12.6|11.2|12.48|11.08|0
1648730700000|2022-03-31 12:45:00|12.58|11.18|12.51|11.11|12.58|11.18|12.39|10.99|0
1648731000000|2022-03-31 12:50:00|12.48|11.08|12.46|11.06|12.57|11.17|12.44|11.04|0
1648731300000|2022-03-31 12:55:00|12.42|11.02|12.66|11.26|12.76|11.36|12.42|11.02|0
1648731600000|2022-03-31 13:00:00|12.69|11.29|12.8|11.4|12.83|11.43|12.57|11.17|0
1648731900000|2022-03-31 13:05:00|12.78|11.38|12.62|11.22|12.94|11.54|12.59|11.19|0
1648732200000|2022-03-31 13:10:00|12.64|11.24|12.43|11.03|12.65|11.25|12.14|10.74|0
1648732500000|2022-03-31 13:15:00|12.48|11.08|12.3|10.9|12.52|11.12|12.09|10.69|0
1648732800000|2022-03-31 13:20:00|12.25|10.85|12.43|11.03|12.43|11.03|12.14|10.74|0
1648733100000|2022-03-31 13:25:00|12.45|11.05|11.96|10.56|12.48|11.08|11.96|10.56|0
1648733400000|2022-03-31 13:30:00|12.09|10.69|11.47|10.07|12.16|10.76|11.43|10.03|0
1648733700000|2022-03-31 13:35:00|11.41|10.01|11.43|10.03|11.43|10.03|10.93|9.53|0
1648734000000|2022-03-31 13:40:00|11.3|9.9|11.18|9.78|11.49|10.09|11.07|9.67|0
1648734300000|2022-03-31 13:45:00|11.19|9.79|12.37|10.97|12.46|11.06|10.94|9.54|0
1648734600000|2022-03-31 13:50:00|12.35|10.95|12.6|11.2|12.71|11.31|11.68|10.28|0
1648734900000|2022-03-31 13:55:00|12.58|11.18|12.85|11.45|12.99|11.59|12.4|11|0
1648735200000|2022-03-31 14:00:00|12.86|11.46|11.85|10.45|12.86|11.46|11.72|10.32|0
1648735500000|2022-03-31 14:05:00|11.89|10.49|11.98|10.58|12.26|10.86|11.87|10.47|0
1648735800000|2022-03-31 14:10:00|12.02|10.62|12.24|10.84|12.28|10.88|11.78|10.38|0
1648736100000|2022-03-31 14:15:00|12.26|10.86|12.24|10.84|12.46|11.06|12|10.6|0
1648736400000|2022-03-31 14:20:00|12.2|10.8|11.91|10.51|12.41|11.01|11.84|10.44|0
1648736700000|2022-03-31 14:25:00|11.89|10.49|12.19|10.79|12.29|10.89|11.69|10.29|0
1648737000000|2022-03-31 14:30:00|12.21|10.81|12.75|11.35|12.82|11.42|12.08|10.68|0
1648737300000|2022-03-31 14:35:00|12.8|11.4|12.2|10.8|12.98|11.58|12.13|10.73|0
1648737600000|2022-03-31 14:40:00|12.19|10.79|12.36|10.96|12.43|11.03|12|10.6|0
1648737900000|2022-03-31 14:45:00|12.31|10.91|12.91|11.51|13.05|11.65|12.27|10.87|0
1648738200000|2022-03-31 14:50:00|12.88|11.48|12.56|11.16|12.95|11.55|12.51|11.11|0
1648738500000|2022-03-31 14:55:00|12.6|11.2|12.39|10.99|13.21|11.81|12.39|10.99|0
1648738800000|2022-03-31 15:00:00|12.34|10.94|12.12|10.72|12.45|11.05|11.85|10.45|0
1648739100000|2022-03-31 15:05:00|12.09|10.69|12.05|10.65|12.25|10.85|11.81|10.41|0
1648739400000|2022-03-31 15:10:00|12.01|10.61|11.98|10.58|12.18|10.78|11.81|10.41|0
1648739700000|2022-03-31 15:15:00|12.05|10.65|11.85|10.45|12.07|10.67|11.72|10.32|0
1648740000000|2022-03-31 15:20:00|11.83|10.43|11.8|10.4|12.09|10.69|11.72|10.32|0
1648740300000|2022-03-31 15:25:00|11.83|10.43|11.65|10.25|11.83|10.43|11.54|10.14|0
1648740600000|2022-03-31 15:30:00|11.61|10.21|11.41|10.01|11.69|10.29|11.35|9.95|0
1648740900000|2022-03-31 15:35:00|11.44|10.04|11.54|10.14|11.71|10.31|11.31|9.91|0
1648741200000|2022-03-31 15:40:00|11.58|10.18|11.8|10.4|12.06|10.66|11.56|10.16|0
1648741500000|2022-03-31 15:45:00|11.78|10.38|11.67|10.27|11.78|10.38|11.58|10.18|0
1648741800000|2022-03-31 15:50:00|11.65|10.25|11.56|10.16|11.74|10.34|11.45|10.05|0
1648742100000|2022-03-31 15:55:00|11.58|10.18|11.84|10.44|11.84|10.44|11.54|10.14|0
1648742400000|2022-03-31 16:00:00|11.82|10.42|11.49|10.09|11.99|10.59|11.47|10.07|0
1648742700000|2022-03-31 16:05:00|11.47|10.07|11.54|10.14|11.62|10.22|11.41|10.01|0
1648743000000|2022-03-31 16:10:00|11.51|10.11|11.26|9.86|11.54|10.14|11.26|9.86|0
1648743300000|2022-03-31 16:15:00|11.24|9.84|11.32|9.92|11.47|10.07|11.2|9.8|0
1648743600000|2022-03-31 16:20:00|11.28|9.88|10.99|9.59|11.28|9.88|10.99|9.59|0
1648743900000|2022-03-31 16:25:00|10.97|9.57|11.01|9.61|11.03|9.63|10.83|9.43|0
1648744200000|2022-03-31 16:30:00|11.04|9.64|10.8|9.4|11.17|9.77|10.78|9.38|0
1648744500000|2022-03-31 16:35:00|10.82|9.42|11.03|9.63|11.11|9.71|10.76|9.36|0
1648744800000|2022-03-31 16:40:00|11.01|9.61|11.19|9.79|11.23|9.83|10.99|9.59|0
1648745100000|2022-03-31 16:45:00|11.23|9.83|11.15|9.75|11.3|9.9|11|9.6|0
1648745400000|2022-03-31 16:50:00|11.17|9.77|10.9|9.5|11.17|9.77|10.84|9.44|0
1648745700000|2022-03-31 16:55:00|10.88|9.48|10.76|9.36|10.98|9.58|10.72|9.32|0
1648746000000|2022-03-31 17:00:00|10.78|9.38|10.85|9.45|10.98|9.58|10.7|9.3|0
1648746300000|2022-03-31 17:05:00|10.84|9.44|10.7|9.3|10.96|9.56|10.68|9.28|0
1648746600000|2022-03-31 17:10:00|10.71|9.31|10.6|9.2|10.8|9.4|10.54|9.14|0
1648746900000|2022-03-31 17:15:00|10.58|9.18|10.86|9.46|10.88|9.48|10.46|9.06|0
1648747200000|2022-03-31 17:20:00|10.8|9.4|10.65|9.25|10.8|9.4|10.58|9.18|0
1648747500000|2022-03-31 17:25:00|10.61|9.21|11|9.6|11.04|9.64|10.58|9.18|0
1648747800000|2022-03-31 17:30:00|10.98|9.58|10.98|9.58|11.14|9.74|10.87|9.47|0
1648748100000|2022-03-31 17:35:00|10.93|9.53|10.81|9.41|10.93|9.53|10.73|9.33|0
1648748400000|2022-03-31 17:40:00|10.83|9.43|10.97|9.57|11.06|9.66|10.79|9.39|0
1648748700000|2022-03-31 17:45:00|10.99|9.59|11.08|9.68|11.1|9.7|10.91|9.51|0
1648749000000|2022-03-31 17:50:00|11.12|9.72|11.22|9.82|11.43|10.03|11.12|9.72|0
1648749300000|2022-03-31 17:55:00|11.2|9.8|10.97|9.57|11.28|9.88|10.97|9.57|0
1648749600000|2022-03-31 18:00:00|11.01|9.61|10.55|9.15|11.01|9.61|10.53|9.13|0
1648749900000|2022-03-31 18:05:00|10.57|9.17|10.47|9.07|10.65|9.25|10.37|8.97|0
1648750200000|2022-03-31 18:10:00|10.43|9.03|10.35|8.95|10.55|9.15|10.31|8.91|0
1648750500000|2022-03-31 18:15:00|10.33|8.93|10.27|8.87|10.39|8.99|10.18|8.78|0
1648750800000|2022-03-31 18:20:00|10.25|8.85|11.39|9.99|11.44|10.04|10.21|8.81|0
1648751100000|2022-03-31 18:25:00|11.37|9.97|11.46|10.06|11.5|10.1|11.11|9.71|0
1648751400000|2022-03-31 18:30:00|11.43|10.03|11.23|9.83|11.48|10.08|11.17|9.77|0
1648751700000|2022-03-31 18:35:00|11.21|9.81|11.42|10.02|11.56|10.16|11.1|9.7|0
1648752000000|2022-03-31 18:40:00|11.37|9.97|11.18|9.78|11.47|10.07|11.06|9.66|0
1648752300000|2022-03-31 18:45:00|11.2|9.8|11.2|9.8|11.37|9.97|11.04|9.64|0
1648752600000|2022-03-31 18:50:00|11.16|9.76|11.24|9.84|11.37|9.97|11.14|9.74|0
1648752900000|2022-03-31 18:55:00|11.18|9.78|11.66|10.26|11.66|10.26|11.18|9.78|0
1648753200000|2022-03-31 19:00:00|11.72|10.32|11.94|10.54|12.31|10.91|11.72|10.32|0
1648753500000|2022-03-31 19:05:00|11.89|10.49|12.05|10.65|12.16|10.76|11.81|10.41|0
1648753800000|2022-03-31 19:10:00|12.02|10.62|11.64|10.24|12.03|10.63|11.57|10.17|0
1648754100000|2022-03-31 19:15:00|11.61|10.21|11.34|9.94|11.66|10.26|11.28|9.88|0
1648754400000|2022-03-31 19:20:00|11.32|9.92|10.83|9.43|11.32|9.92|10.79|9.39|0
1648754700000|2022-03-31 19:25:00|10.85|9.45|10.79|9.39|10.95|9.55|10.6|9.2|0
1648755000000|2022-03-31 19:30:00|10.77|9.37|10.25|8.85|10.89|9.49|10.12|8.72|0
1648755300000|2022-03-31 19:35:00|10.23|8.83|10.46|9.06|10.67|9.27|10.12|8.72|0
1648755600000|2022-03-31 19:40:00|10.32|8.92|9.84|8.44|10.46|9.06|9.8|8.4|0
1648755900000|2022-03-31 19:45:00|9.86|8.46|9.82|8.42|10.19|8.79|9.75|8.35|0
1648756200000|2022-03-31 19:50:00|9.67|8.27|9.89|8.49|10.65|9.25|9.34|7.94|0
1648756500000|2022-03-31 19:55:00|9.87|8.47|10.28|8.88|10.98|9.58|9.46|8.06|0
1648756800000|2022-03-31 20:00:00|10.08|8.68|10.3|8.9|10.88|9.48|10.08|8.68|0
1648757100000|2022-03-31 20:05:00|10.32|8.92|10.58|9.18|10.61|9.21|10.19|8.79|0
1648757400000|2022-03-31 20:10:00|10.61|9.21|10.56|9.16|10.82|9.42|10.28|8.88|0
1648757700000|2022-03-31 20:15:00|10.53|9.13|10.49|9.09|10.66|9.26|10.39|8.99|0
1648758000000|2022-03-31 20:20:00|10.47|9.07|10.12|8.72|10.51|9.11|10.12|8.72|0
1648758300000|2022-03-31 20:25:00|10.13|8.73|10.24|8.84|10.3|8.9|10.04|8.64|0
1648758600000|2022-03-31 20:30:00|10.26|8.86|10.32|8.92|10.39|8.99|10.22|8.82|0
1648758900000|2022-03-31 20:35:00|10.27|8.87|10.37|8.97|10.45|9.05|10.27|8.87|0
1648759200000|2022-03-31 20:40:00|10.38|8.98|10.43|9.03|10.48|9.08|10.38|8.98|0
1648759500000|2022-03-31 20:45:00|10.45|9.05|10.44|9.04|10.52|9.12|10.28|8.88|0
1648759800000|2022-03-31 20:50:00|10.46|9.06|10.41|9.01|10.46|9.06|10.29|8.89|0
1648760100000|2022-03-31 20:55:00|10.43|9.03|10.41|9.01|10.46|9.06|10.37|8.97|0
1648760400000|2022-03-31 21:00:00|10.43|9.03|10.37|8.97|10.43|9.03|10.37|8.97|0
1648760700000|2022-03-31 21:05:00|10.36|8.96|10.37|8.97|10.39|8.99|10.36|8.96|0
1648761000000|2022-03-31 21:10:00|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1648761300000|2022-03-31 21:15:00|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1648761600000|2022-03-31 21:20:00|10.37|8.97|10.31|8.91|10.37|8.97|10.31|8.91|0
1648761900000|2022-03-31 21:25:00|10.33|8.93|10.24|8.84|10.35|8.95|10.24|8.84|0
1648762200000|2022-03-31 21:30:00|10.27|8.87|10.22|8.82|10.28|8.88|10.19|8.79|0
1648762500000|2022-03-31 21:35:00|10.19|8.79|10.17|8.77|10.22|8.82|10.15|8.75|0
1648762800000|2022-03-31 21:40:00|10.18|8.78|10.23|8.83|10.23|8.83|10.16|8.76|0
1648763100000|2022-03-31 21:45:00|10.21|8.81|10.23|8.83|10.28|8.88|10.21|8.81|0
1648763400000|2022-03-31 21:50:00|10.25|8.85|10.26|8.86|10.34|8.94|10.25|8.85|0
1648763700000|2022-03-31 21:55:00|10.27|8.87|10.34|8.94|10.37|8.97|10.27|8.87|0
1648764000000|2022-03-31 22:00:00|10.37|8.97|10.58|9.18|10.66|9.26|10.35|8.95|0
1648764300000|2022-03-31 22:05:00|10.56|9.16|10.5|9.1|10.62|9.22|10.49|9.09|0
1648764600000|2022-03-31 22:10:00|10.52|9.12|10.38|8.98|10.52|9.12|10.35|8.95|0
1648764900000|2022-03-31 22:15:00|10.39|8.99|10.26|8.86|10.42|9.02|10.21|8.81|0
1648765200000|2022-03-31 22:20:00|10.24|8.84|10.2|8.8|10.28|8.88|10.13|8.73|0
1648765500000|2022-03-31 22:25:00|10.22|8.82|10.15|8.75|10.24|8.84|10.15|8.75|0
1648765800000|2022-03-31 22:30:00|10.2|8.8|10.37|8.97|10.37|8.97|10.2|8.8|0
1648766100000|2022-03-31 22:35:00|10.38|8.98|10.42|9.02|10.46|9.06|10.37|8.97|0
1648766400000|2022-03-31 22:40:00|10.44|9.04|10.45|9.05|10.48|9.08|10.43|9.03|0
1648766700000|2022-03-31 22:45:00|10.46|9.06|10.42|9.02|10.52|9.12|10.42|9.02|0
1648767000000|2022-03-31 22:50:00|10.44|9.04|10.46|9.06|10.52|9.12|10.44|9.04|0
1648767300000|2022-03-31 22:55:00|10.48|9.08|10.46|9.06|10.48|9.08|10.4|9|0
1648767600000|2022-03-31 23:00:00|10.48|9.08|10.46|9.06|10.51|9.11|10.46|9.06|0
1648767900000|2022-03-31 23:05:00|10.44|9.04|10.47|9.07|10.49|9.09|10.4|9|0
1648768200000|2022-03-31 23:10:00|10.46|9.06|10.49|9.09|10.52|9.12|10.44|9.04|0
1648768500000|2022-03-31 23:15:00|10.47|9.07|10.49|9.09|10.57|9.17|10.44|9.04|0
1648768800000|2022-03-31 23:20:00|10.51|9.11|10.52|9.12|10.53|9.13|10.43|9.03|0
1648769100000|2022-03-31 23:25:00|10.51|9.11|10.53|9.13|10.53|9.13|10.47|9.07|0
1648769400000|2022-03-31 23:30:00|10.51|9.11|10.49|9.09|10.58|9.18|10.45|9.05|0
1648769700000|2022-03-31 23:35:00|10.51|9.11|10.56|9.16|10.58|9.18|10.51|9.11|0
1648770000000|2022-03-31 23:40:00|10.54|9.14|10.64|9.24|10.68|9.28|10.54|9.14|0
1648770300000|2022-03-31 23:45:00|10.66|9.26|10.47|9.07|10.66|9.26|10.47|9.07|0
1648770600000|2022-03-31 23:50:00|10.49|9.09|10.54|9.14|10.54|9.14|10.43|9.03|0
1648770900000|2022-03-31 23:55:00|10.56|9.16|10.5|9.1|10.56|9.16|10.48|9.08|0
1648771200000|2022-04-01 00:00:00|10.52|9.12|10.37|8.97|10.67|9.27|10.3|8.9|0
1648771500000|2022-04-01 00:05:00|10.39|8.99|10.41|9.01|10.52|9.12|10.3|8.9|0
1648771800000|2022-04-01 00:10:00|10.43|9.03|10.52|9.12|10.56|9.16|10.31|8.91|0
1648772100000|2022-04-01 00:15:00|10.5|9.1|10.27|8.87|10.54|9.14|10.26|8.86|0
1648772400000|2022-04-01 00:20:00|10.29|8.89|10.39|8.99|10.44|9.04|10.26|8.86|0
1648772700000|2022-04-01 00:25:00|10.37|8.97|10.25|8.85|10.37|8.97|10.22|8.82|0
1648773000000|2022-04-01 00:30:00|10.27|8.87|10.14|8.74|10.29|8.89|10.14|8.74|0
1648773300000|2022-04-01 00:35:00|10.16|8.76|10.35|8.95|10.35|8.95|10.07|8.67|0
1648773600000|2022-04-01 00:40:00|10.36|8.96|10.42|9.02|10.48|9.08|10.27|8.87|0
1648773900000|2022-04-01 00:45:00|10.4|9|10.37|8.97|10.46|9.06|10.34|8.94|0
1648774200000|2022-04-01 00:50:00|10.38|8.98|10.32|8.92|10.38|8.98|10.25|8.85|0
1648774500000|2022-04-01 00:55:00|10.34|8.94|10.49|9.09|10.49|9.09|10.25|8.85|0
1648774800000|2022-04-01 01:00:00|10.47|9.07|10.43|9.03|10.49|9.09|10.34|8.94|0
1648775100000|2022-04-01 01:05:00|10.45|9.05|10.49|9.09|10.51|9.11|10.4|9|0
1648775400000|2022-04-01 01:10:00|10.48|9.08|10.53|9.13|10.56|9.16|10.43|9.03|0
1648775700000|2022-04-01 01:15:00|10.51|9.11|10.56|9.16|10.64|9.24|10.47|9.07|0
1648776000000|2022-04-01 01:20:00|10.58|9.18|10.64|9.24|10.68|9.28|10.56|9.16|0
1648776300000|2022-04-01 01:25:00|10.65|9.25|10.6|9.2|10.65|9.25|10.51|9.11|0
1648776600000|2022-04-01 01:30:00|10.58|9.18|10.56|9.16|10.6|9.2|10.49|9.09|0
1648776900000|2022-04-01 01:35:00|10.58|9.18|10.35|8.95|10.58|9.18|10.28|8.88|0
1648777200000|2022-04-01 01:40:00|10.33|8.93|10.41|9.01|10.46|9.06|10.33|8.93|0
1648777500000|2022-04-01 01:45:00|10.39|8.99|10.37|8.97|10.43|9.03|10.31|8.91|0
1648777800000|2022-04-01 01:50:00|10.36|8.96|10.39|8.99|10.56|9.16|10.36|8.96|0
1648778100000|2022-04-01 01:55:00|10.41|9.01|10.44|9.04|10.48|9.08|10.39|8.99|0
1648778400000|2022-04-01 02:00:00|10.42|9.02|10.48|9.08|10.57|9.17|10.4|9|0
1648778700000|2022-04-01 02:05:00|10.49|9.09|10.4|9|10.52|9.12|10.4|9|0
1648779000000|2022-04-01 02:10:00|10.39|8.99|10.5|9.1|10.52|9.12|10.38|8.98|0
1648779300000|2022-04-01 02:15:00|10.51|9.11|10.51|9.11|10.53|9.13|10.48|9.08|0
1648779600000|2022-04-01 02:20:00|10.5|9.1|10.48|9.08|10.51|9.11|10.38|8.98|0
1648779900000|2022-04-01 02:25:00|10.46|9.06|10.46|9.06|10.49|9.09|10.44|9.04|0
1648780200000|2022-04-01 02:30:00|10.47|9.07|10.53|9.13|10.55|9.15|10.46|9.06|0
1648780500000|2022-04-01 02:35:00|10.54|9.14|10.64|9.24|10.66|9.26|10.51|9.11|0
1648780800000|2022-04-01 02:40:00|10.62|9.22|10.7|9.3|10.76|9.36|10.62|9.22|0
1648781100000|2022-04-01 02:45:00|10.68|9.28|10.78|9.38|10.78|9.38|10.66|9.26|0
1648781400000|2022-04-01 02:50:00|10.76|9.36|10.7|9.3|10.8|9.4|10.7|9.3|0
1648781700000|2022-04-01 02:55:00|10.72|9.32|10.76|9.36|10.77|9.37|10.72|9.32|0
1648782000000|2022-04-01 03:00:00|10.77|9.37|10.95|9.55|10.98|9.58|10.77|9.37|0
1648782300000|2022-04-01 03:05:00|10.93|9.53|10.83|9.43|10.93|9.53|10.81|9.41|0
1648782600000|2022-04-01 03:10:00|10.85|9.45|10.91|9.51|10.91|9.51|10.83|9.43|0
1648782900000|2022-04-01 03:15:00|10.93|9.53|10.93|9.53|10.97|9.57|10.91|9.51|0
1648783200000|2022-04-01 03:20:00|10.91|9.51|10.6|9.2|10.95|9.55|10.3|8.9|0
1648783500000|2022-04-01 03:25:00|10.62|9.22|10.56|9.16|10.62|9.22|10.54|9.14|0
1648783800000|2022-04-01 03:30:00|10.54|9.14|10.5|9.1|10.58|9.18|10.5|9.1|0
1648784100000|2022-04-01 03:35:00|10.52|9.12|10.45|9.05|10.52|9.12|10.41|9.01|0
1648784400000|2022-04-01 03:40:00|10.43|9.03|10.45|9.05|10.5|9.1|10.41|9.01|0
1648784700000|2022-04-01 03:45:00|10.46|9.06|10.46|9.06|10.46|9.06|10.43|9.03|0
1648785000000|2022-04-01 03:50:00|10.48|9.08|10.43|9.03|10.5|9.1|10.43|9.03|0
1648785300000|2022-04-01 03:55:00|10.41|9.01|10.46|9.06|10.46|9.06|10.39|8.99|0
1648785600000|2022-04-01 04:00:00|10.48|9.08|10.4|9|10.48|9.08|10.4|9|0
1648785900000|2022-04-01 04:05:00|10.42|9.02|10.46|9.06|10.46|9.06|10.4|9|0
1648786200000|2022-04-01 04:10:00|10.44|9.04|10.46|9.06|10.46|9.06|10.42|9.02|0
1648786500000|2022-04-01 04:15:00|10.44|9.04|10.5|9.1|10.5|9.1|10.44|9.04|0
1648786800000|2022-04-01 04:20:00|10.48|9.08|10.48|9.08|10.5|9.1|10.46|9.06|0
1648787100000|2022-04-01 04:25:00|10.46|9.06|10.44|9.04|10.46|9.06|10.43|9.03|0
1648787400000|2022-04-01 04:30:00|10.42|9.02|10.4|9|10.46|9.06|10.4|9|0
1648787700000|2022-04-01 04:35:00|10.39|8.99|10.34|8.94|10.4|9|10.34|8.94|0
1648788000000|2022-04-01 04:40:00|10.3|8.9|10.23|8.83|10.32|8.92|10.19|8.79|0
1648788300000|2022-04-01 04:45:00|10.21|8.81|10.26|8.86|10.28|8.88|10.21|8.81|0
1648788600000|2022-04-01 04:50:00|10.25|8.85|10.49|9.09|10.49|9.09|10.15|8.75|0
1648788900000|2022-04-01 04:55:00|10.48|9.08|10.47|9.07|10.54|9.14|10.44|9.04|0
1648789200000|2022-04-01 05:00:00|10.45|9.05|10.54|9.14|10.54|9.14|10.41|9.01|0
1648789500000|2022-04-01 05:05:00|10.52|9.12|10.54|9.14|10.58|9.18|10.5|9.1|0
1648789800000|2022-04-01 05:10:00|10.52|9.12|10.69|9.29|10.71|9.31|10.46|9.06|0
1648790100000|2022-04-01 05:15:00|10.71|9.31|10.69|9.29|10.73|9.33|10.65|9.25|0
1648790400000|2022-04-01 05:20:00|10.67|9.27|10.61|9.21|10.71|9.31|10.59|9.19|0
1648790700000|2022-04-01 05:25:00|10.57|9.17|10.57|9.17|10.61|9.21|10.56|9.16|0
1648791000000|2022-04-01 05:30:00|10.59|9.19|10.48|9.08|10.59|9.19|10.48|9.08|0
1648791300000|2022-04-01 05:35:00|10.5|9.1|10.36|8.96|10.52|9.12|10.35|8.95|0
1648791600000|2022-04-01 05:40:00|10.38|8.98|10.46|9.06|10.48|9.08|10.36|8.96|0
1648791900000|2022-04-01 05:45:00|10.44|9.04|10.42|9.02|10.46|9.06|10.39|8.99|0
1648792200000|2022-04-01 05:50:00|10.4|9|10.31|8.91|10.4|9|10.25|8.85|0
1648792500000|2022-04-01 05:55:00|10.32|8.92|10.25|8.85|10.32|8.92|10.25|8.85|0
1648792800000|2022-04-01 06:00:00|10.21|8.81|10.32|8.92|10.34|8.94|10.12|8.72|0
1648793100000|2022-04-01 06:05:00|10.3|8.9|10.23|8.83|10.32|8.92|10.14|8.74|0
1648793400000|2022-04-01 06:10:00|10.21|8.81|10.26|8.86|10.26|8.86|10.17|8.77|0
1648793700000|2022-04-01 06:15:00|10.25|8.85|10.41|9.01|10.41|9.01|10.23|8.83|0
1648794000000|2022-04-01 06:20:00|10.45|9.05|10.66|9.26|10.7|9.3|10.45|9.05|0
1648794300000|2022-04-01 06:25:00|10.68|9.28|10.6|9.2|10.75|9.35|10.58|9.18|0
1648794600000|2022-04-01 06:30:00|10.58|9.18|10.54|9.14|10.7|9.3|10.54|9.14|0
1648794900000|2022-04-01 06:35:00|10.52|9.12|10.71|9.31|10.75|9.35|10.51|9.11|0
1648795200000|2022-04-01 06:40:00|10.69|9.29|10.8|9.4|10.81|9.41|10.67|9.27|0
1648795500000|2022-04-01 06:45:00|10.79|9.39|10.83|9.43|10.87|9.47|10.79|9.39|0
1648795800000|2022-04-01 06:50:00|10.82|9.42|10.81|9.41|10.87|9.47|10.75|9.35|0
1648796100000|2022-04-01 06:55:00|10.79|9.39|10.81|9.41|10.86|9.46|10.69|9.29|0
1648796400000|2022-04-01 07:00:00|10.79|9.39|10.65|9.25|10.81|9.41|10.59|9.19|0
1648796700000|2022-04-01 07:05:00|10.69|9.29|10.68|9.28|10.72|9.32|10.54|9.14|0
1648797000000|2022-04-01 07:10:00|10.65|9.25|10.52|9.12|10.78|9.38|10.46|9.06|0
1648797300000|2022-04-01 07:15:00|10.54|9.14|10.76|9.36|10.8|9.4|10.5|9.1|0
1648797600000|2022-04-01 07:20:00|10.75|9.35|10.94|9.54|11.1|9.7|10.74|9.34|0
1648797900000|2022-04-01 07:25:00|10.88|9.48|10.72|9.32|10.92|9.52|10.72|9.32|0
1648798200000|2022-04-01 07:30:00|10.66|9.26|10.47|9.07|10.74|9.34|10.47|9.07|0
1648798500000|2022-04-01 07:35:00|10.49|9.09|10.55|9.15|10.57|9.17|10.32|8.92|0
1648798800000|2022-04-01 07:40:00|10.53|9.13|10.57|9.17|10.66|9.26|10.43|9.03|0
1648799100000|2022-04-01 07:45:00|10.53|9.13|10.68|9.28|10.74|9.34|10.53|9.13|0
1648799400000|2022-04-01 07:50:00|10.14|8.74|10.33|8.93|10.33|8.93|10.14|8.74|0
1648799700000|2022-04-01 07:55:00|10.35|8.95|10.25|8.85|10.35|8.95|10.16|8.76|0
1648800000000|2022-04-01 08:00:00|10.22|8.82|10.43|9.03|10.43|9.03|10.15|8.75|0
1648800300000|2022-04-01 08:05:00|10.42|9.02|10.31|8.91|10.42|9.02|10.25|8.85|0
1648800600000|2022-04-01 08:10:00|10.3|8.9|10.2|8.8|10.42|9.02|10.2|8.8|0
1648800900000|2022-04-01 08:15:00|10.21|8.81|10.21|8.81|10.32|8.92|10.13|8.73|0
1648801200000|2022-04-01 08:20:00|10.23|8.83|10.33|8.93|10.38|8.98|10.21|8.81|0
1648801500000|2022-04-01 08:25:00|10.31|8.91|10.36|8.96|10.42|9.02|10.27|8.87|0
1648801800000|2022-04-01 08:30:00|10.34|8.94|10.3|8.9|10.34|8.94|10.21|8.81|0
1648802100000|2022-04-01 08:35:00|10.32|8.92|10.21|8.81|10.38|8.98|10.21|8.81|0
1648802400000|2022-04-01 08:40:00|10.22|8.82|10.43|9.03|10.43|9.03|10.21|8.81|0
1648802700000|2022-04-01 08:45:00|10.45|9.05|10.43|9.03|10.51|9.11|10.38|8.98|0
1648803000000|2022-04-01 08:50:00|10.45|9.05|10.46|9.06|10.49|9.09|10.38|8.98|0
1648803300000|2022-04-01 08:55:00|10.45|9.05|10.43|9.03|10.45|9.05|10.38|8.98|0
1648803600000|2022-04-01 09:00:00|10.4|9|10.26|8.86|10.4|9|10.22|8.82|0
1648803900000|2022-04-01 09:05:00|10.28|8.88|10.15|8.75|10.28|8.88|10.11|8.71|0
1648804200000|2022-04-01 09:10:00|10.13|8.73|10.22|8.82|10.26|8.86|10.11|8.71|0
1648804500000|2022-04-01 09:15:00|10.23|8.83|10.18|8.78|10.26|8.86|10.13|8.73|0
1648804800000|2022-04-01 09:20:00|10.17|8.77|10.33|8.93|10.56|9.16|10.04|8.64|0
1648805100000|2022-04-01 09:25:00|10.35|8.95|10.39|8.99|10.41|9.01|10.31|8.91|0
1648805400000|2022-04-01 09:30:00|10.41|9.01|10.66|9.26|10.75|9.35|10.41|9.01|0
1648805700000|2022-04-01 09:35:00|10.67|9.27|10.58|9.18|10.73|9.33|10.58|9.18|0
1648806000000|2022-04-01 09:40:00|10.56|9.16|10.48|9.08|10.58|9.18|10.39|8.99|0
1648806300000|2022-04-01 09:45:00|10.5|9.1|10.42|9.02|10.52|9.12|10.35|8.95|0
1648806600000|2022-04-01 09:50:00|10.44|9.04|10.59|9.19|10.67|9.27|10.44|9.04|0
1648806900000|2022-04-01 09:55:00|10.61|9.21|10.64|9.24|10.69|9.29|10.55|9.15|0
1648807200000|2022-04-01 10:00:00|10.63|9.23|9.78|8.38|10.81|9.41|9.78|8.38|0
1648807500000|2022-04-01 10:05:00|9.77|8.37|9.17|7.77|9.81|8.41|9.13|7.73|0
1648807800000|2022-04-01 10:10:00|9.15|7.75|9.09|7.69|9.18|7.78|9.06|7.66|0
1648808100000|2022-04-01 10:15:00|9.1|7.7|9.12|7.72|9.13|7.73|9.06|7.66|0
1648808400000|2022-04-01 10:20:00|9.11|7.71|9.06|7.66|9.13|7.73|9.06|7.66|0
1648808700000|2022-04-01 10:25:00|9.09|7.69|9.16|7.76|9.18|7.78|9.08|7.68|0
1648809000000|2022-04-01 10:30:00|9.14|7.74|9.16|7.76|9.2|7.8|9.09|7.69|0
1648809300000|2022-04-01 10:35:00|9.14|7.74|8.98|7.58|9.16|7.76|8.97|7.57|0
1648809600000|2022-04-01 10:40:00|8.99|7.59|8.97|7.57|9.02|7.62|8.94|7.54|0
1648809900000|2022-04-01 10:45:00|8.99|7.59|8.93|7.53|8.99|7.59|8.88|7.48|0
1648810200000|2022-04-01 10:50:00|8.92|7.52|8.88|7.48|8.93|7.53|8.87|7.47|0
1648810500000|2022-04-01 10:55:00|8.9|7.5|9.03|7.63|9.07|7.67|8.85|7.45|0
1648810800000|2022-04-01 11:00:00|9|7.6|9.02|7.62|9.1|7.7|9|7.6|0
1648811100000|2022-04-01 11:05:00|9.03|7.63|9.03|7.63|9.1|7.7|9.01|7.61|0
1648811400000|2022-04-01 11:10:00|9.05|7.65|8.9|7.5|9.05|7.65|8.88|7.48|0
1648811700000|2022-04-01 11:15:00|8.88|7.48|8.9|7.5|8.97|7.57|8.88|7.48|0
1648812000000|2022-04-01 11:20:00|8.88|7.48|8.95|7.55|8.98|7.58|8.86|7.46|0
1648812300000|2022-04-01 11:25:00|8.93|7.53|8.89|7.49|8.96|7.56|8.89|7.49|0
1648812600000|2022-04-01 11:30:00|8.88|7.48|8.93|7.53|8.93|7.53|8.84|7.44|0
1648812900000|2022-04-01 11:35:00|8.89|7.49|8.91|7.51|8.93|7.53|8.84|7.44|0
1648813200000|2022-04-01 11:40:00|8.89|7.49|8.89|7.49|8.91|7.51|8.87|7.47|0
1648813500000|2022-04-01 11:45:00|8.87|7.47|8.96|7.56|8.96|7.56|8.87|7.47|0
1648813800000|2022-04-01 11:50:00|8.42|7.02|8.38|6.98|8.42|7.02|8.38|6.98|0
1648814100000|2022-04-01 11:55:00|8.39|6.99|8.42|7.02|8.42|7.02|8.37|6.97|0
1648814400000|2022-04-01 12:00:00|8.4|7|8.33|6.93|8.42|7.02|8.33|6.93|0
1648814700000|2022-04-01 12:05:00|8.35|6.95|8.5|7.1|8.5|7.1|8.35|6.95|0
1648815000000|2022-04-01 12:10:00|8.48|7.08|8.43|7.03|8.51|7.11|8.43|7.03|0
1648815300000|2022-04-01 12:15:00|8.41|7.01|8.43|7.03|8.54|7.14|8.41|7.01|0
1648815600000|2022-04-01 12:20:00|8.45|7.05|8.51|7.11|8.54|7.14|8.43|7.03|0
1648815900000|2022-04-01 12:25:00|8.52|7.12|8.48|7.08|8.57|7.17|8.35|6.95|0
1648816200000|2022-04-01 12:30:00|8.47|7.07|8.06|6.66|8.48|7.08|8|6.6|0
1648816500000|2022-04-01 12:35:00|8.07|6.67|8.43|7.03|8.5|7.1|8.06|6.66|0
1648816800000|2022-04-01 12:40:00|8.45|7.05|8.25|6.85|8.45|7.05|8.17|6.77|0
1648817100000|2022-04-01 12:45:00|8.24|6.84|8.22|6.82|8.35|6.95|8.22|6.82|0
1648817400000|2022-04-01 12:50:00|8.2|6.8|8.16|6.76|8.24|6.84|8.05|6.65|0
1648817700000|2022-04-01 12:55:00|8.14|6.74|8.09|6.69|8.2|6.8|8.08|6.68|0
1648818000000|2022-04-01 13:00:00|8.08|6.68|7.88|6.48|8.12|6.72|7.88|6.48|0
1648818300000|2022-04-01 13:05:00|7.89|6.49|8.09|6.69|8.11|6.71|7.89|6.49|0
1648818600000|2022-04-01 13:10:00|8.1|6.7|8.23|6.83|8.23|6.83|8.08|6.68|0
1648818900000|2022-04-01 13:15:00|8.25|6.85|8.36|6.96|8.41|7.01|8.25|6.85|0
1648819200000|2022-04-01 13:20:00|8.38|6.98|8.26|6.86|8.42|7.02|8.25|6.85|0
1648819500000|2022-04-01 13:25:00|8.29|6.89|8.12|6.72|8.33|6.93|8.1|6.7|0
1648819800000|2022-04-01 13:30:00|8.09|6.69|7.75|6.35|8.23|6.83|7.75|6.35|0
1648820100000|2022-04-01 13:35:00|7.77|6.37|7.72|6.32|8.07|6.67|7.62|6.22|0
1648820400000|2022-04-01 13:40:00|7.73|6.33|7.61|6.21|7.79|6.37|7.5|6.1|0
1648820700000|2022-04-01 13:45:00|7.63|6.23|7.79|6.37|7.94|6.49|7.5|6.1|0
1648821000000|2022-04-01 13:50:00|7.77|6.36|7.25|5.85|7.84|6.41|7.18|5.78|0
1648821300000|2022-04-01 13:55:00|7.22|5.82|7.47|6.07|7.49|6.09|7.19|5.79|0
1648821600000|2022-04-01 14:00:00|7.4|6|7.29|5.89|7.58|6.18|7.1|5.7|0
1648821900000|2022-04-01 14:05:00|7.32|5.92|7.33|5.93|7.52|6.12|7.26|5.86|0
1648822200000|2022-04-01 14:10:00|7.36|5.96|7.76|6.35|7.83|6.41|7.36|5.96|0
1648822500000|2022-04-01 14:15:00|7.75|6.34|7.39|5.99|7.76|6.35|7.37|5.97|0
1648822800000|2022-04-01 14:20:00|7.41|6.01|7.56|6.16|7.65|6.25|7.05|5.65|0
1648823100000|2022-04-01 14:25:00|7.59|6.19|7.52|6.12|7.65|6.25|7.38|5.98|0
1648823400000|2022-04-01 14:30:00|7.53|6.13|7.77|6.36|7.79|6.37|7.52|6.12|0
1648823700000|2022-04-01 14:35:00|7.82|6.4|7.63|6.23|7.92|6.48|7.57|6.17|0
1648824000000|2022-04-01 14:40:00|7.6|6.2|7.69|6.29|7.72|6.32|7.39|5.99|0
1648824300000|2022-04-01 14:45:00|7.68|6.28|7.92|6.48|8.07|6.6|7.66|6.26|0
1648824600000|2022-04-01 14:50:00|7.95|6.5|8.24|6.74|8.25|6.75|7.85|6.42|0
1648824900000|2022-04-01 14:55:00|8.25|6.75|8.05|6.65|8.31|6.82|7.99|6.59|0
1648825200000|2022-04-01 15:00:00|8.02|6.62|8|6.6|8.11|6.71|7.93|6.53|0
1648825500000|2022-04-01 15:05:00|8.02|6.62|8.26|6.86|8.33|6.93|7.91|6.51|0
1648825800000|2022-04-01 15:10:00|8.25|6.85|7.74|6.34|8.31|6.91|7.68|6.28|0
1648826100000|2022-04-01 15:15:00|7.71|6.31|7.77|6.37|7.84|6.44|7.6|6.2|0
1648826400000|2022-04-01 15:20:00|7.78|6.38|7.79|6.39|7.96|6.56|7.65|6.25|0
1648826700000|2022-04-01 15:25:00|7.81|6.41|7.62|6.22|7.88|6.48|7.6|6.2|0
1648827000000|2022-04-01 15:30:00|7.66|6.26|7.44|6.04|7.66|6.26|7.37|5.97|0
1648827300000|2022-04-01 15:35:00|7.43|6.03|7.17|5.77|7.43|6.03|7.08|5.68|0
1648827600000|2022-04-01 15:40:00|7.12|5.72|6.93|5.53|7.12|5.72|6.89|5.49|0
1648827900000|2022-04-01 15:45:00|6.9|5.5|7.68|6.28|7.81|6.41|6.89|5.49|0
1648828200000|2022-04-01 15:50:00|7.64|6.24|7.95|6.55|8.02|6.62|7.58|6.18|0
1648828500000|2022-04-01 15:55:00|7.89|6.49|7.57|6.17|7.89|6.49|7.45|6.05|0
1648828800000|2022-04-01 16:00:00|7.51|6.11|7.37|5.97|7.59|6.19|7.37|5.97|0
1648829100000|2022-04-01 16:05:00|7.35|5.95|7.33|5.93|7.47|6.07|7.17|5.77|0
1648829400000|2022-04-01 16:10:00|7.35|5.95|7.36|5.96|7.39|5.99|7.19|5.79|0
1648829700000|2022-04-01 16:15:00|7.37|5.97|7.28|5.88|7.44|6.04|7.15|5.75|0
1648830000000|2022-04-01 16:20:00|7.25|5.85|7.41|6.01|7.49|6.09|7.23|5.83|0
1648830300000|2022-04-01 16:25:00|7.47|6.07|7.57|6.17|7.58|6.18|7.37|5.97|0
1648830600000|2022-04-01 16:30:00|7.54|6.14|7.11|5.71|7.54|6.14|7.04|5.64|0
1648830900000|2022-04-01 16:35:00|7.1|5.7|7.19|5.79|7.22|5.82|6.98|5.58|0
1648831200000|2022-04-01 16:40:00|7.18|5.78|7.45|6.05|7.45|6.05|7.08|5.68|0
1648831500000|2022-04-01 16:45:00|7.44|6.04|7.48|6.08|7.5|6.1|7.24|5.84|0
1648831800000|2022-04-01 16:50:00|7.47|6.07|7.44|6.04|7.52|6.12|7.26|5.86|0
1648832100000|2022-04-01 16:55:00|7.45|6.05|7.28|5.88|7.55|6.15|7.27|5.87|0
1648832400000|2022-04-01 17:00:00|7.31|5.91|7.26|5.86|7.37|5.97|7.17|5.77|0
1648832700000|2022-04-01 17:05:00|7.27|5.87|7.21|5.81|7.44|6.04|7.21|5.81|0
1648833000000|2022-04-01 17:10:00|7.2|5.8|7.09|5.69|7.2|5.8|7.02|5.62|0
1648833300000|2022-04-01 17:15:00|7.08|5.68|7.1|5.7|7.13|5.73|7|5.6|0
1648833600000|2022-04-01 17:20:00|7.12|5.72|7.18|5.78|7.2|5.8|6.86|5.46|0
1648833900000|2022-04-01 17:25:00|7.17|5.77|7.13|5.73|7.2|5.8|7.05|5.65|0
1648834200000|2022-04-01 17:30:00|7.12|5.72|7.13|5.73|7.29|5.89|7.09|5.69|0
1648834500000|2022-04-01 17:35:00|7.11|5.71|7.6|6.2|7.69|6.29|7.11|5.71|0
1648834800000|2022-04-01 17:40:00|7.62|6.22|7.65|6.25|7.82|6.42|7.57|6.17|0
1648835100000|2022-04-01 17:45:00|7.62|6.22|7.59|6.19|7.63|6.23|7.49|6.09|0
1648835400000|2022-04-01 17:50:00|7.56|6.16|7.27|5.87|7.59|6.19|7.21|5.81|0
1648835700000|2022-04-01 17:55:00|7.25|5.85|7.41|6.01|7.48|6.08|7.21|5.81|0
1648836000000|2022-04-01 18:00:00|7.39|5.99|7.6|6.2|7.6|6.2|7.31|5.91|0
1648836300000|2022-04-01 18:05:00|7.58|6.18|7.63|6.23|7.85|6.45|7.51|6.11|0
1648836600000|2022-04-01 18:10:00|7.6|6.2|7.25|5.85|7.73|6.33|7.23|5.83|0
1648836900000|2022-04-01 18:15:00|7.28|5.88|6.99|5.59|7.33|5.93|6.96|5.56|0
1648837200000|2022-04-01 18:20:00|6.97|5.57|7.03|5.63|7.19|5.79|6.96|5.56|0
1648837500000|2022-04-01 18:25:00|7.01|5.61|7.39|5.99|7.39|5.99|7|5.6|0
1648837800000|2022-04-01 18:30:00|7.38|5.98|7.63|6.23|7.66|6.26|7.33|5.93|0
1648838100000|2022-04-01 18:35:00|7.64|6.24|7.41|6.01|7.64|6.24|7.29|5.89|0
1648838400000|2022-04-01 18:40:00|7.42|6.02|6.86|5.46|7.63|6.23|6.45|5.05|0
1648838700000|2022-04-01 18:45:00|6.85|5.45|6.72|5.32|6.99|5.59|6.7|5.3|0
1648839000000|2022-04-01 18:50:00|6.73|5.33|6.58|5.18|6.74|5.34|6.56|5.16|0
1648839300000|2022-04-01 18:55:00|6.6|5.2|6.48|5.08|6.72|5.32|6.4|5|0
1648839600000|2022-04-01 19:00:00|6.44|5.04|6.67|5.27|6.82|5.42|6.43|5.03|0
1648839900000|2022-04-01 19:05:00|6.65|5.25|6.5|5.1|6.82|5.42|6.49|5.09|0
1648840200000|2022-04-01 19:10:00|6.52|5.12|6.49|5.09|6.59|5.19|6.26|4.86|0
1648840500000|2022-04-01 19:15:00|6.46|5.06|6.02|4.62|6.57|5.17|6.02|4.62|0
1648840800000|2022-04-01 19:20:00|6|4.6|6.44|5.04|6.57|5.17|5.92|4.52|0
1648841100000|2022-04-01 19:25:00|6.47|5.07|6.53|5.13|6.58|5.18|6.41|5.01|0
1648841400000|2022-04-01 19:30:00|6.56|5.16|6.27|4.87|6.66|5.26|6.18|4.78|0
1648841700000|2022-04-01 19:35:00|6.28|4.88|6.31|4.91|6.35|4.95|6.16|4.76|0
1648842000000|2022-04-01 19:40:00|6.3|4.9|6.99|5.59|8.45|7.05|6.3|4.9|0
1648842300000|2022-04-01 19:45:00|7.03|5.63|7.28|5.88|7.28|5.88|6.87|5.47|0
1648842600000|2022-04-01 19:50:00|7.52|6.12|7.68|6.28|8.26|6.75|7.46|6.06|0
1648842900000|2022-04-01 19:55:00|7.62|6.22|7.49|6.09|7.88|6.44|7.49|6.09|0
1648843200000|2022-04-01 20:00:00|7.58|6.18|7.59|6.19|7.65|6.25|7.35|5.95|0
1648843500000|2022-04-01 20:05:00|7.58|6.18|7.43|6.03|7.59|6.19|7.42|6.02|0
1648843800000|2022-04-01 20:10:00|7.42|6.02|7.16|5.76|7.43|6.03|7.16|5.76|0
1649055900000|2022-04-04 07:05:00|7.41|6.01|7.07|5.67|7.42|6.02|7.01|5.61|0
1649056200000|2022-04-04 07:10:00|7.06|5.66|6.64|5.24|7.08|5.68|6.6|5.2|0
1649056500000|2022-04-04 07:15:00|6.63|5.23|6.76|5.36|6.84|5.44|6.58|5.18|0
1649056800000|2022-04-04 07:20:00|6.74|5.34|6.7|5.3|6.81|5.41|6.68|5.28|0
1649057100000|2022-04-04 07:25:00|6.72|5.32|6.7|5.3|6.76|5.36|6.64|5.24|0
1649057400000|2022-04-04 07:30:00|6.72|5.32|6.89|5.49|6.89|5.49|6.72|5.32|0
1649057700000|2022-04-04 07:35:00|6.91|5.51|6.93|5.53|6.95|5.55|6.84|5.44|0
1649058000000|2022-04-04 07:40:00|6.95|5.55|6.82|5.42|6.97|5.57|6.82|5.42|0
1649058300000|2022-04-04 07:45:00|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1649058600000|2022-04-04 07:50:00|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1649058900000|2022-04-04 07:55:00|6.81|5.41|6.81|5.41|6.82|5.42|6.73|5.33|0
1649059200000|2022-04-04 08:00:00|6.82|5.42|6.68|5.28|6.92|5.52|6.61|5.21|0
1649059500000|2022-04-04 08:05:00|6.69|5.29|6.71|5.31|6.79|5.39|6.63|5.23|0
1649059800000|2022-04-04 08:10:00|6.72|5.32|6.79|5.39|6.79|5.39|6.68|5.28|0
1649060100000|2022-04-04 08:15:00|6.78|5.38|6.79|5.39|6.8|5.4|6.7|5.3|0
1649060400000|2022-04-04 08:20:00|6.8|5.4|6.89|5.49|6.91|5.51|6.76|5.36|0
1649060700000|2022-04-04 08:25:00|6.87|5.47|6.98|5.58|6.98|5.58|6.79|5.39|0
1649061000000|2022-04-04 08:30:00|7|5.6|7.06|5.66|7.09|5.69|6.98|5.58|0
1649061300000|2022-04-04 08:35:00|7.08|5.68|6.87|5.47|7.11|5.71|6.79|5.39|0
1649061600000|2022-04-04 08:40:00|6.84|5.44|7.06|5.66|7.06|5.66|6.04|4.64|0
1649061900000|2022-04-04 08:45:00|7.07|5.67|7.2|5.8|7.21|5.81|7.07|5.67|0
1649062200000|2022-04-04 08:50:00|7.21|5.81|7.27|5.87|7.27|5.87|7.18|5.78|0
1649062500000|2022-04-04 08:55:00|7.28|5.88|7.25|5.85|7.31|5.91|7.24|5.84|0
1649062800000|2022-04-04 09:00:00|7.24|5.84|7.46|6.06|7.46|6.06|7.24|5.84|0
1649063100000|2022-04-04 09:05:00|7.44|6.04|7.66|6.26|7.71|6.31|7.44|6.04|0
1649063400000|2022-04-04 09:10:00|7.68|6.28|7.79|6.39|7.82|6.42|7.68|6.28|0
1649063700000|2022-04-04 09:15:00|7.8|6.4|7.72|6.32|7.85|6.45|7.71|6.31|0
1649064000000|2022-04-04 09:20:00|7.71|6.31|7.77|6.37|7.81|6.41|7.69|6.29|0
1649064300000|2022-04-04 09:25:00|7.75|6.35|7.72|6.32|7.76|6.36|7.72|6.32|0
1649064600000|2022-04-04 09:30:00|7.74|6.34|7.68|6.28|7.74|6.34|7.58|6.18|0
1649064900000|2022-04-04 09:35:00|7.69|6.29|7.81|6.41|7.89|6.49|7.68|6.28|0
1649065200000|2022-04-04 09:40:00|7.84|6.44|7.77|6.37|7.86|6.46|7.76|6.36|0
1649065500000|2022-04-04 09:45:00|7.78|6.38|7.79|6.39|7.8|6.4|7.73|6.33|0
1649065800000|2022-04-04 09:50:00|7.81|6.41|7.72|6.32|7.86|6.46|7.72|6.32|0
1649066100000|2022-04-04 09:55:00|7.73|6.33|7.87|6.47|7.96|6.56|7.73|6.33|0
1649066400000|2022-04-04 10:00:00|7.88|6.48|7.81|6.41|7.95|6.55|7.81|6.41|0
1649066700000|2022-04-04 10:05:00|7.82|6.42|7.87|6.47|7.88|6.48|7.81|6.41|0
1649067000000|2022-04-04 10:10:00|7.88|6.48|7.95|6.55|7.95|6.55|7.81|6.41|0
1649067300000|2022-04-04 10:15:00|7.93|6.53|7.96|6.56|8.1|6.7|7.9|6.5|0
1649067600000|2022-04-04 10:20:00|7.98|6.58|8.02|6.62|8.09|6.69|7.93|6.53|0
1649067900000|2022-04-04 10:25:00|8.03|6.63|7.83|6.43|8.05|6.65|7.83|6.43|0
1649068200000|2022-04-04 10:30:00|7.84|6.44|7.79|6.39|7.85|6.45|7.77|6.37|0
1649068500000|2022-04-04 10:35:00|7.77|6.37|7.71|6.31|7.77|6.37|7.71|6.31|0
1649068800000|2022-04-04 10:40:00|7.7|6.3|7.68|6.28|7.76|6.36|7.66|6.26|0
1649069100000|2022-04-04 10:45:00|7.7|6.3|7.68|6.28|7.73|6.33|7.66|6.26|0
1649069400000|2022-04-04 10:50:00|7.66|6.26|7.65|6.25|7.69|6.29|7.62|6.22|0
1649069700000|2022-04-04 10:55:00|7.63|6.23|7.65|6.25|7.66|6.26|7.6|6.2|0
1649070000000|2022-04-04 11:00:00|7.63|6.23|7.7|6.3|7.71|6.31|7.62|6.22|0
1649070300000|2022-04-04 11:05:00|7.71|6.31|7.78|6.38|7.78|6.38|7.67|6.27|0
1649070600000|2022-04-04 11:10:00|7.77|6.37|7.78|6.38|7.81|6.41|7.72|6.32|0
1649070900000|2022-04-04 11:15:00|7.77|6.37|7.88|6.48|7.97|6.57|7.77|6.37|0
1649071200000|2022-04-04 11:20:00|7.89|6.49|7.87|6.47|7.95|6.55|7.86|6.46|0
1649071500000|2022-04-04 11:25:00|7.89|6.49|7.89|6.49|7.89|6.49|7.81|6.41|0
1649071800000|2022-04-04 11:30:00|7.88|6.48|7.78|6.38|7.9|6.5|7.78|6.38|0
1649072100000|2022-04-04 11:35:00|7.79|6.39|7.73|6.33|7.79|6.39|7.67|6.27|0
1649072400000|2022-04-04 11:40:00|7.75|6.35|7.76|6.36|7.78|6.38|7.73|6.33|0
1649072700000|2022-04-04 11:45:00|7.75|6.35|7.7|6.3|7.76|6.36|7.69|6.29|0
1649073000000|2022-04-04 11:50:00|7.69|6.29|7.84|6.44|7.84|6.44|7.69|6.29|0
1649073300000|2022-04-04 11:55:00|7.85|6.45|7.95|6.55|8.04|6.64|7.84|6.44|0
1649073600000|2022-04-04 12:00:00|7.96|6.56|7.85|6.45|8.02|6.62|7.84|6.44|0
1649073900000|2022-04-04 12:05:00|7.84|6.44|7.76|6.36|7.84|6.44|7.74|6.34|0
1649074200000|2022-04-04 12:10:00|7.77|6.37|7.82|6.42|7.88|6.48|7.76|6.36|0
1649074500000|2022-04-04 12:15:00|7.8|6.4|7.85|6.45|7.91|6.51|7.8|6.4|0
1649074800000|2022-04-04 12:20:00|7.83|6.43|7.99|6.59|8|6.6|7.83|6.43|0
1649075100000|2022-04-04 12:25:00|7.97|6.57|7.83|6.43|8.03|6.63|7.82|6.42|0
1649075400000|2022-04-04 12:30:00|7.85|6.45|7.92|6.52|7.94|6.54|7.82|6.42|0
1649075700000|2022-04-04 12:35:00|7.94|6.54|7.75|6.35|7.95|6.55|7.75|6.35|0
1649076000000|2022-04-04 12:40:00|7.77|6.37|7.74|6.34|7.81|6.41|7.69|6.29|0
1649076300000|2022-04-04 12:45:00|7.72|6.32|7.45|6.05|7.72|6.32|7.41|6.01|0
1649076600000|2022-04-04 12:50:00|7.47|6.07|7.47|6.07|7.53|6.13|7.45|6.05|0
1649076900000|2022-04-04 12:55:00|7.45|6.05|7.4|6|7.47|6.07|7.33|5.93|0
1649077200000|2022-04-04 13:00:00|7.39|5.99|7.57|6.17|7.58|6.18|7.39|5.99|0
1649077500000|2022-04-04 13:05:00|7.55|6.15|7.55|6.15|7.6|6.2|7.51|6.11|0
1649077800000|2022-04-04 13:10:00|7.54|6.14|7.66|6.26|7.67|6.27|7.54|6.14|0
1649078100000|2022-04-04 13:15:00|7.67|6.27|7.76|6.36|7.76|6.36|7.67|6.27|0
1649078400000|2022-04-04 13:20:00|7.75|6.35|7.69|6.29|7.76|6.36|7.66|6.26|0
1649078700000|2022-04-04 13:25:00|7.7|6.3|7.54|6.14|7.72|6.32|7.54|6.14|0
1649079000000|2022-04-04 13:30:00|7.51|6.11|7.33|5.93|7.56|6.16|7.21|5.81|0
1649079300000|2022-04-04 13:35:00|7.31|5.91|7.4|6|7.61|6.21|7.31|5.91|0
1649079600000|2022-04-04 13:40:00|7.43|6.03|7.29|5.89|7.86|6.46|7.23|5.83|0
1649079900000|2022-04-04 13:45:00|7.32|5.92|7.39|5.99|7.39|5.99|7.03|5.63|0
1649080200000|2022-04-04 13:50:00|7.37|5.97|7.55|6.15|7.66|6.26|7.3|5.9|0
1649080500000|2022-04-04 13:55:00|7.58|6.18|7.36|5.96|9.05|7.65|6.77|5.37|0
1649080800000|2022-04-04 14:00:00|7.37|5.97|7.39|5.99|7.42|6.02|7.28|5.88|0
1649081100000|2022-04-04 14:05:00|7.37|5.97|7.28|5.88|7.43|6.03|7.27|5.87|0
1649081400000|2022-04-04 14:10:00|7.34|5.94|7.14|5.74|7.45|6.05|7.07|5.67|0
1649081700000|2022-04-04 14:15:00|7.11|5.71|7.11|5.71|7.14|5.74|6.77|5.37|0
1649082000000|2022-04-04 14:20:00|7.14|5.74|7.38|5.98|7.43|6.03|7.06|5.66|0
1649082300000|2022-04-04 14:25:00|7.4|6|7.53|6.13|7.53|6.13|7.3|5.9|0
1649082600000|2022-04-04 14:30:00|7.55|6.15|7.4|6|7.58|6.18|7.38|5.98|0
1649082900000|2022-04-04 14:35:00|7.41|6.01|7.47|6.07|7.59|6.19|7.24|5.84|0
1649083200000|2022-04-04 14:40:00|7.5|6.1|7.15|5.75|7.5|6.1|7.15|5.75|0
1649083500000|2022-04-04 14:45:00|7.19|5.79|7.38|5.98|11.14|9.74|7.12|5.72|0
1649083800000|2022-04-04 14:50:00|7.37|5.97|7.35|5.95|7.47|6.07|7.11|5.71|0
1649084100000|2022-04-04 14:55:00|7.26|5.86|7.31|5.91|7.42|6.02|7.17|5.77|0
1649084400000|2022-04-04 15:00:00|7.34|5.94|7.67|6.27|7.71|6.31|7.28|5.88|0
1649084700000|2022-04-04 15:05:00|7.65|6.25|7.25|5.85|7.82|6.42|7.19|5.79|0
1649085000000|2022-04-04 15:10:00|7.26|5.86|7.15|5.75|7.26|5.86|7.03|5.63|0
1649085300000|2022-04-04 15:15:00|7.16|5.76|7.16|5.76|7.17|5.77|7.04|5.64|0
1649085600000|2022-04-04 15:20:00|7.1|5.7|7.2|5.8|7.2|5.8|7.07|5.67|0
1649085900000|2022-04-04 15:25:00|7.23|5.83|7.28|5.88|7.29|5.89|7.13|5.73|0
1649086200000|2022-04-04 15:30:00|7.29|5.89|7.26|5.86|7.41|6.01|7.22|5.82|0
1649086500000|2022-04-04 15:35:00|7.25|5.85|7.25|5.85|7.31|5.91|7.1|5.7|0
1649086800000|2022-04-04 15:40:00|7.22|5.82|7.23|5.83|7.29|5.89|7.2|5.8|0
1649087100000|2022-04-04 15:45:00|7.24|5.84|7.16|5.76|7.45|6.05|7.15|5.75|0
1649087400000|2022-04-04 15:50:00|7.15|5.75|7.27|5.87|7.28|5.88|7.12|5.72|0
1649087700000|2022-04-04 15:55:00|7.28|5.88|7.22|5.82|7.34|5.94|7.21|5.81|0
1649088000000|2022-04-04 16:00:00|7.24|5.84|7.16|5.76|7.24|5.84|7.13|5.73|0
1649088300000|2022-04-04 16:05:00|7.15|5.75|6.95|5.55|7.19|5.79|6.95|5.55|0
1649088600000|2022-04-04 16:10:00|6.97|5.57|7.05|5.65|7.05|5.65|6.88|5.48|0
1649088900000|2022-04-04 16:15:00|7.04|5.64|6.96|5.56|7.05|5.65|6.94|5.54|0
1649089200000|2022-04-04 16:20:00|6.98|5.58|6.95|5.55|7.01|5.61|6.89|5.49|0
1649089500000|2022-04-04 16:25:00|6.96|5.56|7.01|5.61|7.04|5.64|6.92|5.52|0
1649089800000|2022-04-04 16:30:00|6.99|5.59|7.01|5.61|7.08|5.68|6.98|5.58|0
1649090100000|2022-04-04 16:35:00|7.02|5.62|6.84|5.44|7.04|5.64|6.73|5.33|0
1649090400000|2022-04-04 16:40:00|6.82|5.42|6.74|5.34|6.84|5.44|6.66|5.26|0
1649090700000|2022-04-04 16:45:00|6.75|5.35|6.81|5.41|6.82|5.42|6.67|5.27|0
1649091000000|2022-04-04 16:50:00|6.82|5.42|6.79|5.39|6.84|5.44|6.72|5.32|0
1649091300000|2022-04-04 16:55:00|6.78|5.38|6.68|5.28|6.78|5.38|6.68|5.28|0
1649091600000|2022-04-04 17:00:00|6.67|5.27|6.65|5.25|6.68|5.28|6.56|5.16|0
1649091900000|2022-04-04 17:05:00|6.64|5.24|6.69|5.29|6.72|5.32|6.58|5.18|0
1649092200000|2022-04-04 17:10:00|6.68|5.28|6.68|5.28|6.71|5.31|6.64|5.24|0
1649092500000|2022-04-04 17:15:00|6.69|5.29|7.04|5.64|7.07|5.67|6.64|5.24|0
1649092800000|2022-04-04 17:20:00|7.02|5.62|7.05|5.65|7.1|5.7|6.97|5.57|0
1649093100000|2022-04-04 17:25:00|7.04|5.64|7.11|5.71|7.12|5.72|7.02|5.62|0
1649093400000|2022-04-04 17:30:00|7.1|5.7|7.12|5.72|7.2|5.8|7.08|5.68|0
1649093700000|2022-04-04 17:35:00|7.14|5.74|7.04|5.64|7.18|5.78|7.03|5.63|0
1649094000000|2022-04-04 17:40:00|7.05|5.65|7.16|5.76|7.16|5.76|7.01|5.61|0
1649094300000|2022-04-04 17:45:00|7.18|5.78|7.11|5.71|7.18|5.78|7.09|5.69|0
1649094600000|2022-04-04 17:50:00|7.12|5.72|7.18|5.78|7.22|5.82|7.12|5.72|0
1649094900000|2022-04-04 17:55:00|7.19|5.79|7.12|5.72|7.33|5.93|7.09|5.69|0
1649095200000|2022-04-04 18:00:00|7.13|5.73|7.14|5.74|7.14|5.74|7|5.6|0
1649095500000|2022-04-04 18:05:00|7.16|5.76|6.77|5.37|7.16|5.76|6.77|5.37|0
1649095800000|2022-04-04 18:10:00|6.78|5.38|7.06|5.66|7.07|5.67|6.71|5.31|0
1649096100000|2022-04-04 18:15:00|7.07|5.67|7.24|5.84|7.25|5.85|7|5.6|0
1649096400000|2022-04-04 18:20:00|7.25|5.85|7.29|5.89|7.29|5.89|7.19|5.79|0
1649096700000|2022-04-04 18:25:00|7.31|5.91|7.2|5.8|7.46|6.06|7.2|5.8|0
1649097000000|2022-04-04 18:30:00|7.21|5.81|7.27|5.87|7.27|5.87|7.1|5.7|0
1649097300000|2022-04-04 18:35:00|7.26|5.86|7.27|5.87|7.3|5.9|7.23|5.83|0
1649097600000|2022-04-04 18:40:00|7.26|5.86|7.26|5.86|7.27|5.87|7.2|5.8|0
1649097900000|2022-04-04 18:45:00|7.24|5.84|7.27|5.87|7.41|6.01|7.24|5.84|0
1649098200000|2022-04-04 18:50:00|7.29|5.89|7.41|6.01|7.41|6.01|7.21|5.81|0
1649098500000|2022-04-04 18:55:00|7.42|6.02|7.28|5.88|7.44|6.04|7.1|5.7|0
1649098800000|2022-04-04 19:00:00|7.3|5.9|7.31|5.91|7.36|5.96|7.19|5.79|0
1649099100000|2022-04-04 19:05:00|7.36|5.96|7.37|5.97|7.45|6.05|7.28|5.88|0
1649099400000|2022-04-04 19:10:00|7.42|6.02|7.36|5.96|7.47|6.07|7.22|5.82|0
1649099700000|2022-04-04 19:15:00|7.37|5.97|7.27|5.87|7.39|5.99|7.24|5.84|0
1649100000000|2022-04-04 19:20:00|7.3|5.9|7.46|6.06|7.48|6.08|7.3|5.9|0
1649100300000|2022-04-04 19:25:00|7.48|6.08|7.34|5.94|7.48|6.08|7.3|5.9|0
1649100600000|2022-04-04 19:30:00|7.33|5.93|7.37|5.97|7.45|6.05|7.27|5.87|0
1649100900000|2022-04-04 19:35:00|7.36|5.96|6.94|5.54|7.45|6.05|6.87|5.47|0
1649101200000|2022-04-04 19:40:00|6.96|5.56|6.74|5.34|7.02|5.62|6.73|5.33|0
1649101500000|2022-04-04 19:45:00|6.71|5.31|6.88|5.48|7.04|5.64|6.67|5.27|0
1649101800000|2022-04-04 19:50:00|6.91|5.51|7.12|5.72|10.31|8.91|6.78|5.38|0
1649102100000|2022-04-04 19:55:00|7.15|5.75|7.26|5.86|7.32|5.92|6.81|5.41|0
1649102400000|2022-04-04 20:00:00|7.3|5.9|7.18|5.78|7.33|5.93|7.15|5.75|0
1649102700000|2022-04-04 20:05:00|7.16|5.76|7.22|5.82|7.29|5.89|7.16|5.76|0
1649103000000|2022-04-04 20:10:00|7.21|5.81|7.16|5.76|7.27|5.87|7.16|5.76|0
1649103300000|2022-04-04 20:15:00|7.18|5.78|7.25|5.85|7.3|5.9|7.18|5.78|0
1649103600000|2022-04-04 20:20:00|7.27|5.87|7.33|5.93|7.34|5.94|7.25|5.85|0
1649103900000|2022-04-04 20:25:00|7.34|5.94|7.3|5.9|7.34|5.94|7.29|5.89|0
1649104200000|2022-04-04 20:30:00|7.28|5.88|7.31|5.91|7.31|5.91|7.27|5.87|0
1649104500000|2022-04-04 20:35:00|7.32|5.92|7.37|5.97|7.37|5.97|7.31|5.91|0
1649104800000|2022-04-04 20:40:00|7.39|5.99|7.37|5.97|7.39|5.99|7.36|5.96|0
1649105100000|2022-04-04 20:45:00|7.36|5.96|7.23|5.83|7.36|5.96|7.23|5.83|0
1649105400000|2022-04-04 20:50:00|7.22|5.82|7.26|5.86|7.26|5.86|7.19|5.79|0
1649105700000|2022-04-04 20:55:00|7.28|5.88|7.18|5.78|7.29|5.89|7.16|5.76|0
1649106000000|2022-04-04 21:00:00|7.19|5.79|7.2|5.8|7.2|5.8|7.17|5.77|0
1649106300000|2022-04-04 21:05:00|7.18|5.78|7.19|5.79|7.19|5.79|7.16|5.76|0
1649106600000|2022-04-04 21:10:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1649106900000|2022-04-04 21:15:00|7.18|5.78|7.18|5.78|7.19|5.79|7.17|5.77|0
1649107200000|2022-04-04 21:20:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1649107500000|2022-04-04 21:25:00|7.21|5.81|7.23|5.83|7.24|5.84|7.19|5.79|0
1649107800000|2022-04-04 21:30:00|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1649108100000|2022-04-04 21:35:00|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1649108400000|2022-04-04 21:40:00|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1649109300000|2022-04-04 21:55:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1649109600000|2022-04-04 22:00:00|7.22|5.82|7.16|5.76|7.22|5.82|7.13|5.73|0
1649109900000|2022-04-04 22:05:00|7.15|5.75|7.16|5.76|7.19|5.79|7.13|5.73|0
1649110200000|2022-04-04 22:10:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1649110500000|2022-04-04 22:15:00|7.19|5.79|7.13|5.73|7.19|5.79|7.12|5.72|0
1649110800000|2022-04-04 22:20:00|7.14|5.74|7.11|5.71|7.15|5.75|7.11|5.71|0
1649111100000|2022-04-04 22:25:00|7.13|5.73|7.14|5.74|7.16|5.76|7.1|5.7|0
1649111400000|2022-04-04 22:30:00|7.13|5.73|7.11|5.71|7.14|5.74|7.1|5.7|0
1649111700000|2022-04-04 22:35:00|7.1|5.7|7.08|5.68|7.11|5.71|7.07|5.67|0
1649112000000|2022-04-04 22:40:00|7.07|5.67|7.08|5.68|7.1|5.7|7.07|5.67|0
1649112300000|2022-04-04 22:45:00|7.1|5.7|7.11|5.71|7.13|5.73|7.1|5.7|0
1649112600000|2022-04-04 22:50:00|7.12|5.72|7.1|5.7|7.12|5.72|7.08|5.68|0
1649112900000|2022-04-04 22:55:00|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1649113200000|2022-04-04 23:00:00|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1649113500000|2022-04-04 23:05:00|7.09|5.69|7.11|5.71|7.11|5.71|7.08|5.68|0
1649113800000|2022-04-04 23:10:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1649114100000|2022-04-04 23:15:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1649114400000|2022-04-04 23:20:00|7.08|5.68|7.08|5.68|7.09|5.69|7.06|5.66|0
1649114700000|2022-04-04 23:25:00|7.09|5.69|7.09|5.69|7.09|5.69|7.06|5.66|0
1649115000000|2022-04-04 23:30:00|7.11|5.71|7.18|5.78|7.18|5.78|7.11|5.71|0
1649115300000|2022-04-04 23:35:00|7.16|5.76|7.16|5.76|7.17|5.77|7.15|5.75|0
1649115600000|2022-04-04 23:40:00|7.15|5.75|7.15|5.75|7.16|5.76|7.12|5.72|0
1649115900000|2022-04-04 23:45:00|7.13|5.73|7.06|5.66|7.15|5.75|7.06|5.66|0
1649116200000|2022-04-04 23:50:00|7.07|5.67|7.06|5.66|7.07|5.67|7.04|5.64|0
1649116500000|2022-04-04 23:55:00|7.07|5.67|7|5.6|7.07|5.67|7|5.6|0
1649116800000|2022-04-05 00:00:00|7.01|5.61|6.88|5.48|7.01|5.61|6.88|5.48|0
1649117100000|2022-04-05 00:05:00|6.9|5.5|6.91|5.51|6.94|5.54|6.88|5.48|0
1649117400000|2022-04-05 00:10:00|6.92|5.52|6.92|5.52|6.96|5.56|6.91|5.51|0
1649117700000|2022-04-05 00:15:00|6.91|5.51|6.89|5.49|6.92|5.52|6.84|5.44|0
1649118000000|2022-04-05 00:20:00|6.9|5.5|6.86|5.46|6.91|5.51|6.86|5.46|0
1649118300000|2022-04-05 00:25:00|6.88|5.48|6.88|5.48|6.89|5.49|6.83|5.43|0
1649118600000|2022-04-05 00:30:00|6.89|5.49|6.92|5.52|6.93|5.53|6.86|5.46|0
1649118900000|2022-04-05 00:35:00|6.93|5.53|6.92|5.52|6.95|5.55|6.92|5.52|0
1649119200000|2022-04-05 00:40:00|6.9|5.5|6.93|5.53|6.93|5.53|6.88|5.48|0
1649119500000|2022-04-05 00:45:00|6.92|5.52|6.89|5.49|6.92|5.52|6.86|5.46|0
1649119800000|2022-04-05 00:50:00|6.9|5.5|6.9|5.5|6.96|5.56|6.87|5.47|0
1649120100000|2022-04-05 00:55:00|6.91|5.51|6.97|5.57|6.97|5.57|6.89|5.49|0
1649120400000|2022-04-05 01:00:00|6.99|5.59|6.94|5.54|7|5.6|6.93|5.53|0
1649120700000|2022-04-05 01:05:00|6.93|5.53|6.93|5.53|6.94|5.54|6.9|5.5|0
1649121000000|2022-04-05 01:10:00|6.94|5.54|6.93|5.53|6.96|5.56|6.93|5.53|0
1649121300000|2022-04-05 01:15:00|6.94|5.54|6.97|5.57|6.97|5.57|6.93|5.53|0
1649121600000|2022-04-05 01:20:00|6.96|5.56|6.97|5.57|7|5.6|6.96|5.56|0
1649121900000|2022-04-05 01:25:00|6.96|5.56|6.91|5.51|6.96|5.56|6.9|5.5|0
1649122200000|2022-04-05 01:30:00|6.9|5.5|6.93|5.53|6.96|5.56|6.9|5.5|0
1649122500000|2022-04-05 01:35:00|6.94|5.54|6.95|5.55|6.98|5.58|6.93|5.53|0
1649122800000|2022-04-05 01:40:00|6.96|5.56|6.95|5.55|6.96|5.56|6.92|5.52|0
1649123100000|2022-04-05 01:45:00|6.96|5.56|6.98|5.58|6.98|5.58|6.94|5.54|0
1649123400000|2022-04-05 01:50:00|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1649123700000|2022-04-05 01:55:00|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1649124000000|2022-04-05 02:00:00|7.03|5.63|7.04|5.64|7.04|5.64|7.02|5.62|0
1649124300000|2022-04-05 02:05:00|7.02|5.62|6.99|5.59|7.04|5.64|6.99|5.59|0
1649124600000|2022-04-05 02:10:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1649124900000|2022-04-05 02:15:00|6.96|5.56|6.71|5.31|6.98|5.58|6.71|5.31|0
1649125200000|2022-04-05 02:20:00|6.7|5.3|7.95|6.55|7.95|6.55|6.67|5.27|0
1649125500000|2022-04-05 02:25:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1649125800000|2022-04-05 02:30:00|7.93|6.53|8|6.6|8|6.6|7.93|6.53|0
1649126100000|2022-04-05 02:35:00|7.99|6.59|7.99|6.59|8|6.6|7.98|6.58|0
1649126400000|2022-04-05 02:40:00|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1649126700000|2022-04-05 02:45:00|7.98|6.58|7.96|6.56|7.98|6.58|7.94|6.54|0
1649127000000|2022-04-05 02:50:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1649127300000|2022-04-05 02:55:00|7.88|6.48|7.9|6.5|7.91|6.51|7.88|6.48|0
1649127600000|2022-04-05 03:00:00|7.91|6.51|7.93|6.53|7.94|6.54|7.91|6.51|0
1649127900000|2022-04-05 03:05:00|7.96|6.56|7.91|6.51|7.96|6.56|7.89|6.49|0
1649128200000|2022-04-05 03:10:00|7.93|6.53|7.92|6.52|7.96|6.56|7.92|6.52|0
1649128500000|2022-04-05 03:15:00|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1649128800000|2022-04-05 03:20:00|7.94|6.54|7.92|6.52|7.96|6.56|7.92|6.52|0
1649129100000|2022-04-05 03:25:00|7.94|6.54|7.84|6.44|7.94|6.54|7.84|6.44|0
1649129400000|2022-04-05 03:30:00|7.86|6.46|7.83|6.43|7.86|6.46|7.81|6.41|0
1649129700000|2022-04-05 03:35:00|7.84|6.44|7.86|6.46|7.87|6.47|7.84|6.44|0
1649130000000|2022-04-05 03:40:00|7.87|6.47|7.86|6.46|7.89|6.49|7.86|6.46|0
1649130300000|2022-04-05 03:45:00|7.85|6.45|7.87|6.47|7.89|6.49|7.84|6.44|0
1649130600000|2022-04-05 03:50:00|7.89|6.49|7.85|6.45|7.89|6.49|7.85|6.45|0
1649130900000|2022-04-05 03:55:00|7.86|6.46|7.87|6.47|7.89|6.49|7.85|6.45|0
1649131200000|2022-04-05 04:00:00|7.89|6.49|7.87|6.47|7.89|6.49|7.85|6.45|0
1649131500000|2022-04-05 04:05:00|7.88|6.48|7.9|6.5|7.92|6.52|7.88|6.48|0
1649131800000|2022-04-05 04:10:00|7.92|6.52|7.88|6.48|7.92|6.52|7.88|6.48|0
1649132100000|2022-04-05 04:15:00|7.9|6.5|7.9|6.5|7.92|6.52|7.9|6.5|0
1649132400000|2022-04-05 04:20:00|7.88|6.48|7.9|6.5|7.91|6.51|7.88|6.48|0
1649132700000|2022-04-05 04:25:00|7.91|6.51|7.91|6.51|7.93|6.53|7.9|6.5|0
1649133000000|2022-04-05 04:30:00|7.92|6.52|7.98|6.58|8|6.6|7.91|6.51|0
1649133300000|2022-04-05 04:35:00|7.96|6.56|7.98|6.58|7.98|6.58|7.94|6.54|0
1649133600000|2022-04-05 04:40:00|7.97|6.57|7.94|6.54|7.98|6.58|7.94|6.54|0
1649133900000|2022-04-05 04:45:00|7.95|6.55|7.97|6.57|7.97|6.57|7.94|6.54|0
1649134200000|2022-04-05 04:50:00|7.99|6.59|7.99|6.59|7.99|6.59|7.95|6.55|0
1649134500000|2022-04-05 04:55:00|7.97|6.57|7.96|6.56|7.99|6.59|7.96|6.56|0
1649134800000|2022-04-05 05:00:00|7.94|6.54|7.99|6.59|8|6.6|7.94|6.54|0
1649135100000|2022-04-05 05:05:00|7.97|6.57|7.94|6.54|7.99|6.59|7.94|6.54|0
1649135400000|2022-04-05 05:10:00|7.93|6.53|7.95|6.55|7.95|6.55|7.92|6.52|0
1649135700000|2022-04-05 05:15:00|7.97|6.57|7.94|6.54|8.02|6.62|7.94|6.54|0
1649136000000|2022-04-05 05:20:00|7.95|6.55|7.97|6.57|7.97|6.57|7.95|6.55|0
1649136300000|2022-04-05 05:25:00|7.98|6.58|8.02|6.62|8.02|6.62|7.98|6.58|0
1649136600000|2022-04-05 05:30:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1649136900000|2022-04-05 05:35:00|7.98|6.58|7.98|6.58|8|6.6|7.97|6.57|0
1649137200000|2022-04-05 05:40:00|7.97|6.57|7.97|6.57|7.98|6.58|7.93|6.53|0
1649137500000|2022-04-05 05:45:00|7.98|6.58|7.97|6.57|8|6.6|7.97|6.57|0
1649137800000|2022-04-05 05:50:00|7.96|6.56|8.01|6.61|8.01|6.61|7.96|6.56|0
1649138100000|2022-04-05 05:55:00|8.03|6.63|8.08|6.68|8.11|6.71|8.03|6.63|0
1649138400000|2022-04-05 06:00:00|8.09|6.69|8.19|6.79|8.19|6.79|8.08|6.68|0
1649138700000|2022-04-05 06:05:00|8.18|6.78|8.12|6.72|8.21|6.81|8.12|6.72|0
1649139000000|2022-04-05 06:10:00|8.11|6.71|7.99|6.59|8.11|6.71|7.99|6.59|0
1649139300000|2022-04-05 06:15:00|7.98|6.58|7.93|6.53|7.98|6.58|7.91|6.51|0
1649139600000|2022-04-05 06:20:00|7.94|6.54|7.93|6.53|7.96|6.56|7.82|6.42|0
1649139900000|2022-04-05 06:25:00|7.91|6.51|7.94|6.54|7.96|6.56|7.88|6.48|0
1649140200000|2022-04-05 06:30:00|7.93|6.53|7.93|6.53|7.94|6.54|7.88|6.48|0
1649140500000|2022-04-05 06:35:00|7.94|6.54|7.91|6.51|7.94|6.54|7.91|6.51|0
1649140800000|2022-04-05 06:40:00|7.9|6.5|7.83|6.43|7.91|6.51|7.83|6.43|0
1649141100000|2022-04-05 06:45:00|7.84|6.44|8.15|6.75|8.15|6.75|7.83|6.43|0
1649141400000|2022-04-05 06:50:00|8.16|6.76|8.15|6.75|8.16|6.76|8.1|6.7|0
1649141700000|2022-04-05 06:55:00|8.18|6.78|8.13|6.73|8.18|6.78|8.05|6.65|0
1649142000000|2022-04-05 07:00:00|8.18|6.78|8.38|6.98|8.59|7.19|8.18|6.78|0
1649142300000|2022-04-05 07:05:00|8.39|6.99|8.29|6.89|8.4|7|8.15|6.75|0
1649142600000|2022-04-05 07:10:00|8.32|6.92|8.29|6.78|8.41|7.01|8.1|6.64|0
1649142900000|2022-04-05 07:15:00|8.28|6.79|8.46|6.92|8.46|6.93|8.17|6.69|0
1649143200000|2022-04-05 07:20:00|8.47|6.93|8.43|6.89|8.52|6.97|8.35|6.83|0
1649143500000|2022-04-05 07:25:00|8.44|6.9|8.45|6.92|8.69|7.11|8.35|6.83|0
1649143800000|2022-04-05 07:30:00|8.47|6.93|8.62|7.05|8.75|7.16|8.4|6.87|0
1649144100000|2022-04-05 07:35:00|8.64|7.07|8.42|6.89|8.92|7.3|8.37|6.85|0
1649144400000|2022-04-05 07:40:00|8.43|6.9|8.49|6.94|8.53|6.98|8.39|6.87|0
1649144700000|2022-04-05 07:45:00|8.48|6.93|8.56|7.01|8.58|7.02|8.37|6.84|0
1649145000000|2022-04-05 07:50:00|8.54|6.99|8.36|6.84|8.54|6.99|8.28|6.78|0
1649145300000|2022-04-05 07:55:00|8.34|6.82|8.35|6.84|8.49|6.95|8.32|6.81|0
1649145600000|2022-04-05 08:00:00|8.34|6.83|8.21|6.81|8.45|6.91|8.21|6.79|0
1649145900000|2022-04-05 08:05:00|8.23|6.83|8.26|6.86|8.29|6.89|8.19|6.79|0
1649146200000|2022-04-05 08:10:00|8.27|6.87|8.38|6.98|8.38|6.98|8.25|6.85|0
1649146500000|2022-04-05 08:15:00|8.36|6.96|8.27|6.87|8.41|7.01|8.26|6.86|0
1649146800000|2022-04-05 08:20:00|8.26|6.86|8.26|6.86|8.34|6.94|8.23|6.83|0
1649147100000|2022-04-05 08:25:00|8.27|6.87|8.07|6.67|8.29|6.89|8.06|6.66|0
1649147400000|2022-04-05 08:30:00|8.06|6.66|8.07|6.67|8.12|6.72|8.01|6.61|0
1649147700000|2022-04-05 08:35:00|8.06|6.66|8.12|6.72|8.15|6.75|8.06|6.66|0
1649148000000|2022-04-05 08:40:00|8.1|6.7|8.12|6.72|8.19|6.79|8.09|6.69|0
1649148300000|2022-04-05 08:45:00|8.1|6.7|8.03|6.63|8.13|6.73|8.01|6.61|0
1649148600000|2022-04-05 08:50:00|8.01|6.61|8.01|6.61|8.08|6.68|8|6.6|0
1649148900000|2022-04-05 08:55:00|8|6.6|7.93|6.53|8.03|6.63|7.88|6.48|0
1649149200000|2022-04-05 09:00:00|7.92|6.52|7.91|6.51|7.95|6.55|7.87|6.47|0
1649149500000|2022-04-05 09:05:00|7.92|6.52|7.95|6.55|7.98|6.58|7.91|6.51|0
1649149800000|2022-04-05 09:10:00|7.96|6.56|7.96|6.56|7.98|6.58|7.93|6.53|0
1649150100000|2022-04-05 09:15:00|7.95|6.55|7.91|6.51|7.98|6.58|7.9|6.5|0
1649150400000|2022-04-05 09:20:00|7.92|6.52|7.85|6.45|7.96|6.56|7.83|6.43|0
1649150700000|2022-04-05 09:25:00|7.84|6.44|8.03|6.63|8.03|6.63|7.69|6.29|0
1649151000000|2022-04-05 09:30:00|8.04|6.64|8.03|6.63|8.08|6.68|8.01|6.61|0
1649151300000|2022-04-05 09:35:00|8.04|6.64|7.86|6.46|8.08|6.68|7.86|6.46|0
1649151600000|2022-04-05 09:40:00|7.87|6.47|7.82|6.42|7.89|6.49|7.79|6.39|0
1649151900000|2022-04-05 09:45:00|7.81|6.41|7.68|6.28|7.81|6.41|7.66|6.26|0
1649152200000|2022-04-05 09:50:00|7.67|6.27|8.28|6.88|8.32|6.92|7.62|6.22|0
1649152500000|2022-04-05 09:55:00|8.27|6.87|8.23|6.83|8.3|6.9|8.18|6.78|0
1649152800000|2022-04-05 10:00:00|8.22|6.82|8.33|6.93|8.36|6.96|8.18|6.78|0
1649153100000|2022-04-05 10:05:00|8.31|6.91|8.08|6.68|8.36|6.96|8.04|6.64|0
1649153400000|2022-04-05 10:10:00|8.07|6.67|8.08|6.68|8.12|6.72|8.02|6.62|0
1649153700000|2022-04-05 10:15:00|8.1|6.7|8.2|6.8|8.2|6.8|8.07|6.67|0
1649154000000|2022-04-05 10:20:00|8.19|6.79|7.95|6.55|8.21|6.81|7.91|6.51|0
1649154300000|2022-04-05 10:25:00|7.99|6.59|8.02|6.62|8.03|6.63|7.93|6.53|0
1649154600000|2022-04-05 10:30:00|8.03|6.63|7.12|5.72|8.13|6.73|7.12|5.72|0
1649154900000|2022-04-05 10:35:00|7.15|5.75|7.13|5.73|7.17|5.77|7.07|5.67|0
1649155200000|2022-04-05 10:40:00|7.12|5.72|7.23|5.83|7.23|5.83|7.12|5.72|0
1649155500000|2022-04-05 10:45:00|7.22|5.82|7.25|5.85|7.26|5.86|7.16|5.76|0
1649155800000|2022-04-05 10:50:00|7.22|5.82|7.35|5.95|7.38|5.98|7.21|5.81|0
1649156100000|2022-04-05 10:55:00|7.34|5.94|7.37|5.97|7.39|5.99|7.31|5.91|0
1649156400000|2022-04-05 11:00:00|7.35|5.95|7.32|5.92|7.38|5.98|7.29|5.89|0
1649156700000|2022-04-05 11:05:00|7.33|5.93|7.21|5.81|7.35|5.95|7.2|5.8|0
1649157000000|2022-04-05 11:10:00|7.2|5.8|7.2|5.8|7.23|5.83|7.13|5.73|0
1649157300000|2022-04-05 11:15:00|7.18|5.78|7.26|5.86|7.26|5.86|7.18|5.78|0
1649157600000|2022-04-05 11:20:00|7.25|5.85|7.24|5.84|7.34|5.94|7.23|5.83|0
1649157900000|2022-04-05 11:25:00|7.25|5.85|7.35|5.95|7.36|5.96|7.24|5.84|0
1649158200000|2022-04-05 11:30:00|7.36|5.96|7.35|5.95|7.39|5.99|7.32|5.92|0
1649158500000|2022-04-05 11:35:00|7.34|5.94|7.44|6.04|7.44|6.04|7.32|5.92|0
1649158800000|2022-04-05 11:40:00|7.45|6.05|7.54|6.14|7.56|6.16|7.44|6.04|0
1649159100000|2022-04-05 11:45:00|7.53|6.13|7.54|6.14|7.56|6.16|7.51|6.11|0
1649159400000|2022-04-05 11:50:00|7.53|6.13|7.48|6.08|7.54|6.14|7.45|6.05|0
1649159700000|2022-04-05 11:55:00|7.49|6.09|7.49|6.09|7.49|6.09|7.46|6.06|0
1649160000000|2022-04-05 12:00:00|7.51|6.11|7.63|6.23|7.63|6.23|7.43|6.03|0
1649160300000|2022-04-05 12:05:00|7.62|6.22|7.48|6.08|7.62|6.22|7.45|6.05|0
1649160600000|2022-04-05 12:10:00|7.46|6.06|7.45|6.05|7.52|6.12|7.43|6.03|0
1649160900000|2022-04-05 12:15:00|7.43|6.03|7.38|5.98|7.43|6.03|7.32|5.92|0
1649161200000|2022-04-05 12:20:00|7.37|5.97|7.23|5.83|7.42|6.02|7.23|5.83|0
1649161500000|2022-04-05 12:25:00|7.2|5.8|7.26|5.86|7.31|5.91|7.2|5.8|0
1649161800000|2022-04-05 12:30:00|7.28|5.88|7.35|5.95|7.37|5.97|7.28|5.88|0
1649162100000|2022-04-05 12:35:00|7.37|5.97|7.35|5.95|7.41|6.01|7.28|5.88|0
1649162400000|2022-04-05 12:40:00|7.37|5.97|7.34|5.94|7.41|6.01|7.32|5.92|0
1649162700000|2022-04-05 12:45:00|7.35|5.95|7.3|5.9|7.38|5.98|7.3|5.9|0
1649163000000|2022-04-05 12:50:00|7.32|5.92|7.27|5.87|7.36|5.96|7.21|5.81|0
1649163300000|2022-04-05 12:55:00|7.26|5.86|7.12|5.72|7.29|5.89|7.07|5.67|0
1649163600000|2022-04-05 13:00:00|7.11|5.71|7.3|5.9|7.33|5.93|7.11|5.71|0
1649163900000|2022-04-05 13:05:00|7.32|5.92|7.27|5.87|7.32|5.92|7.15|5.75|0
1649164200000|2022-04-05 13:10:00|7.29|5.89|7.3|5.9|7.32|5.92|7.23|5.83|0
1649164500000|2022-04-05 13:15:00|7.32|5.92|7.33|5.93|7.42|6.02|7.32|5.92|0
1649164800000|2022-04-05 13:20:00|7.35|5.95|7.29|5.89|7.39|5.99|7.21|5.81|0
1649165100000|2022-04-05 13:25:00|7.27|5.87|7.02|5.62|7.31|5.91|6.99|5.59|0
1649165400000|2022-04-05 13:30:00|7|5.6|7.74|6.34|7.81|6.41|7|5.6|0
1649165700000|2022-04-05 13:35:00|7.86|6.46|8.05|6.65|8.07|6.67|7.76|6.36|0
1649166000000|2022-04-05 13:40:00|8.03|6.63|7.98|6.58|8.22|6.82|7.97|6.57|0
1649166300000|2022-04-05 13:45:00|7.99|6.59|7.91|6.51|8.2|6.8|7.85|6.45|0
1649166600000|2022-04-05 13:50:00|7.93|6.53|7.84|6.44|7.95|6.55|7.65|6.25|0
1649166900000|2022-04-05 13:55:00|7.82|6.42|8.05|6.65|8.05|6.65|7.81|6.41|0
1649167200000|2022-04-05 14:00:00|8.04|6.64|8.31|6.91|8.64|7.24|7.95|6.55|0
1649167500000|2022-04-05 14:05:00|8.28|6.88|6.8|5.4|8.28|6.88|6.69|5.29|0
1649167800000|2022-04-05 14:10:00|6.77|5.37|7.82|6.39|7.88|6.45|6.73|5.33|0
1649168100000|2022-04-05 14:15:00|7.73|6.32|7.32|5.92|7.73|6.32|7.23|5.83|0
1649168400000|2022-04-05 14:20:00|7.33|5.93|6.2|4.8|7.75|6.34|6.16|4.76|0
1649168700000|2022-04-05 14:25:00|6.21|4.81|6.3|4.9|6.34|4.94|6.11|4.71|0
1649169000000|2022-04-05 14:30:00|6.25|4.85|6.17|4.77|6.45|5.05|6.14|4.74|0
1649169300000|2022-04-05 14:35:00|6.18|4.78|6.04|4.64|6.41|5.01|6|4.6|0
1649169600000|2022-04-05 14:40:00|6.02|4.62|6.16|4.76|6.21|4.81|6.02|4.62|0
1649169900000|2022-04-05 14:45:00|6.14|4.74|6.51|5.11|6.54|5.14|6.1|4.7|0
1649170200000|2022-04-05 14:50:00|6.52|5.12|6.83|5.43|6.9|5.5|6.47|5.07|0
1649170500000|2022-04-05 14:55:00|6.82|5.42|6.8|5.4|6.91|5.51|6.51|5.11|0
1649170800000|2022-04-05 15:00:00|6.81|5.41|6.73|5.33|6.9|5.5|6.6|5.2|0
1649171100000|2022-04-05 15:05:00|6.74|5.34|6.62|5.22|6.85|5.45|6.55|5.15|0
1649171400000|2022-04-05 15:10:00|6.63|5.23|6.67|5.27|6.71|5.31|6.41|5.01|0
1649171700000|2022-04-05 15:15:00|6.66|5.26|6.4|5|6.67|5.27|6.33|4.93|0
1649172000000|2022-04-05 15:20:00|6.41|5.01|6.8|5.4|7.07|5.67|6.41|5.01|0
1649172300000|2022-04-05 15:25:00|6.82|5.42|6.93|5.53|6.93|5.53|6.73|5.33|0
1649172600000|2022-04-05 15:30:00|6.9|5.5|7.13|5.73|7.14|5.74|6.83|5.43|0
1649172900000|2022-04-05 15:35:00|7.11|5.71|6.57|5.17|7.14|5.74|6.5|5.1|0
1649173200000|2022-04-05 15:40:00|6.59|5.19|6.74|5.34|6.8|5.4|6.54|5.14|0
1649173500000|2022-04-05 15:45:00|6.73|5.33|6.57|5.17|6.76|5.36|6.53|5.13|0
1649173800000|2022-04-05 15:50:00|6.58|5.18|6.5|5.1|6.73|5.33|6.38|4.98|0
1649174100000|2022-04-05 15:55:00|6.51|5.11|6.34|4.94|6.52|5.12|6.33|4.93|0
1649174400000|2022-04-05 16:00:00|6.33|4.93|6.35|4.95|6.46|5.06|6.17|4.77|0
1649174700000|2022-04-05 16:05:00|6.36|4.96|6.44|5.04|6.54|5.14|6.35|4.95|0
1649175000000|2022-04-05 16:10:00|6.46|5.06|6.42|5.02|6.51|5.11|6.36|4.96|0
1649175300000|2022-04-05 16:15:00|6.43|5.03|6.11|4.71|6.43|5.03|6.11|4.71|0
1649175600000|2022-04-05 16:20:00|6.14|4.74|6.08|4.68|6.19|4.79|5.97|4.57|0
1649175900000|2022-04-05 16:25:00|6.03|4.63|5.96|4.56|6.08|4.68|5.93|4.53|0
1649176200000|2022-04-05 16:30:00|5.94|4.54|5.96|4.56|7.13|5.73|5.81|4.41|0
1649176500000|2022-04-05 16:35:00|5.95|4.55|6.12|4.72|6.15|4.75|5.88|4.48|0
1649176800000|2022-04-05 16:40:00|6.06|4.66|5.96|4.56|6.12|4.72|5.94|4.54|0
1649177100000|2022-04-05 16:45:00|5.99|4.59|6.16|4.76|6.16|4.76|5.92|4.52|0
1649177400000|2022-04-05 16:50:00|6.15|4.75|6.28|4.88|6.29|4.89|6.11|4.71|0
1649177700000|2022-04-05 16:55:00|6.29|4.89|6.31|4.91|6.37|4.97|6.19|4.79|0
1649178000000|2022-04-05 17:00:00|6.3|4.9|6.11|4.71|6.31|4.91|6.04|4.64|0
1649178300000|2022-04-05 17:05:00|6.08|4.68|6.49|5.09|6.49|5.09|6.04|4.64|0
1649178600000|2022-04-05 17:10:00|6.53|5.13|6.5|5.1|6.53|5.13|6.44|5.04|0
1649178900000|2022-04-05 17:15:00|6.49|5.09|6.65|5.25|6.67|5.27|6.45|5.05|0
1649179200000|2022-04-05 17:20:00|6.64|5.24|5.78|4.38|6.75|5.35|5.78|4.38|0
1649179500000|2022-04-05 17:25:00|5.8|4.4|5.69|4.29|5.83|4.43|5.64|4.24|0
1649179800000|2022-04-05 17:30:00|5.7|4.3|5.51|4.11|5.7|4.3|5.47|4.07|0
1649180100000|2022-04-05 17:35:00|5.52|4.12|5.44|4.04|5.52|4.12|5.43|4.03|0
1649180400000|2022-04-05 17:40:00|5.43|4.03|5.22|3.82|5.43|4.03|5.22|3.82|0
1649180700000|2022-04-05 17:45:00|5.23|3.83|5.11|3.71|5.25|3.85|5.07|3.67|0
1649181000000|2022-04-05 17:50:00|5.09|3.69|5.38|3.98|5.44|4.04|4.98|3.58|0
1649181300000|2022-04-05 17:55:00|5.39|3.99|5.54|4.14|5.56|4.16|5.34|3.94|0
1649181600000|2022-04-05 18:00:00|5.53|4.13|5.41|4.01|5.6|4.2|5.38|3.98|0
1649181900000|2022-04-05 18:05:00|5.42|4.02|5.82|4.42|5.82|4.42|5.26|3.86|0
1649182200000|2022-04-05 18:10:00|5.84|4.44|5.9|4.5|5.96|4.56|5.78|4.38|0
1649182500000|2022-04-05 18:15:00|5.88|4.48|6.12|4.72|6.12|4.72|5.82|4.42|0
1649182800000|2022-04-05 18:20:00|6.13|4.73|6.08|4.68|6.2|4.8|6.01|4.61|0
1649183100000|2022-04-05 18:25:00|6.09|4.69|5.93|4.53|6.16|4.76|5.91|4.51|0
1649183400000|2022-04-05 18:30:00|5.94|4.54|5.86|4.46|5.96|4.56|5.83|4.43|0
1649183700000|2022-04-05 18:35:00|5.87|4.47|5.77|4.37|6.02|4.62|5.74|4.34|0
1649184000000|2022-04-05 18:40:00|5.78|4.38|6|4.6|6.03|4.63|5.72|4.32|0
1649184300000|2022-04-05 18:45:00|5.98|4.58|5.93|4.53|6.07|4.67|5.81|4.41|0
1649184600000|2022-04-05 18:50:00|5.94|4.54|5.93|4.53|6.04|4.64|5.88|4.48|0
1649184900000|2022-04-05 18:55:00|5.95|4.55|5.73|4.33|6.05|4.65|5.67|4.27|0
1649185200000|2022-04-05 19:00:00|5.74|4.34|5.53|4.13|5.84|4.44|5.53|4.13|0
1649185500000|2022-04-05 19:05:00|5.56|4.16|5.43|4.03|5.57|4.17|5.36|3.96|0
1649185800000|2022-04-05 19:10:00|5.44|4.04|5.23|3.83|5.45|4.05|5.18|3.78|0
1649186100000|2022-04-05 19:15:00|5.22|3.82|5.17|3.77|5.31|3.91|5.13|3.73|0
1649186400000|2022-04-05 19:20:00|5.12|3.72|5.43|4.03|5.43|4.03|5.09|3.69|0
1649186700000|2022-04-05 19:25:00|5.42|4.02|5.22|3.82|5.42|4.02|5.2|3.8|0
1649187000000|2022-04-05 19:30:00|5.21|3.81|4.95|3.55|5.21|3.81|4.94|3.54|0
1649187300000|2022-04-05 19:35:00|4.94|3.54|4.93|3.53|5.04|3.64|4.85|3.45|0
1649187600000|2022-04-05 19:40:00|4.94|3.54|4.96|3.56|5.02|3.62|4.84|3.44|0
1649187900000|2022-04-05 19:45:00|4.99|3.59|5.03|3.63|5.22|3.82|4.67|3.27|0
1649188200000|2022-04-05 19:50:00|4.98|3.58|5.42|4.02|5.6|4.2|4.98|3.58|0
1649188500000|2022-04-05 19:55:00|5.48|4.08|5.75|4.35|5.75|4.35|5.26|3.86|0
1649188800000|2022-04-05 20:00:00|5.77|4.37|5.82|4.42|5.84|4.44|5.77|4.37|0
1649189100000|2022-04-05 20:05:00|5.83|4.43|5.83|4.43|5.87|4.47|5.81|4.41|0
1649189400000|2022-04-05 20:10:00|5.82|4.42|5.76|4.36|5.84|4.44|5.76|4.36|0
1649189700000|2022-04-05 20:15:00|5.77|4.37|5.85|4.45|5.85|4.45|5.76|4.36|0
1649190000000|2022-04-05 20:20:00|5.82|4.42|5.78|4.38|5.83|4.43|5.78|4.38|0
1649190300000|2022-04-05 20:25:00|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1649190600000|2022-04-05 20:30:00|5.79|4.39|5.83|4.43|5.84|4.44|5.79|4.39|0
1649190900000|2022-04-05 20:35:00|5.84|4.44|5.84|4.44|5.84|4.44|5.82|4.42|0
1649191200000|2022-04-05 20:40:00|5.85|4.45|5.84|4.44|5.86|4.46|5.84|4.44|0
1649191500000|2022-04-05 20:45:00|5.85|4.45|5.89|4.49|5.9|4.5|5.85|4.45|0
1649191800000|2022-04-05 20:50:00|5.9|4.5|5.93|4.53|5.93|4.53|5.87|4.47|0
1649192100000|2022-04-05 20:55:00|5.92|4.52|5.95|4.55|5.96|4.56|5.92|4.52|0
1649192400000|2022-04-05 21:00:00|5.96|4.56|5.96|4.56|5.98|4.58|5.95|4.55|0
1649192700000|2022-04-05 21:05:00|5.95|4.55|5.95|4.55|5.95|4.55|5.94|4.54|0
1649193000000|2022-04-05 21:10:00|5.94|4.54|5.96|4.56|5.97|4.57|5.94|4.54|0
1649193300000|2022-04-05 21:15:00|5.95|4.55|5.97|4.57|5.98|4.58|5.95|4.55|0
1649193600000|2022-04-05 21:20:00|5.96|4.56|5.98|4.58|5.99|4.59|5.95|4.55|0
1649193900000|2022-04-05 21:25:00|5.99|4.59|5.99|4.59|6|4.6|5.96|4.56|0
1649194200000|2022-04-05 21:30:00|6|4.6|5.97|4.57|6|4.6|5.95|4.55|0
1649194500000|2022-04-05 21:35:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1649195100000|2022-04-05 21:45:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1649195700000|2022-04-05 21:55:00|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1649196000000|2022-04-05 22:00:00|5.93|4.53|5.88|4.48|5.96|4.56|5.88|4.48|0
1649196300000|2022-04-05 22:05:00|5.89|4.49|5.84|4.44|5.89|4.49|5.83|4.43|0
1649196600000|2022-04-05 22:10:00|5.85|4.45|5.8|4.4|5.85|4.45|5.8|4.4|0
1649196900000|2022-04-05 22:15:00|5.82|4.42|5.82|4.42|5.82|4.42|5.79|4.39|0
1649197200000|2022-04-05 22:20:00|5.81|4.41|5.74|4.34|5.81|4.41|5.74|4.34|0
1649197500000|2022-04-05 22:25:00|5.73|4.33|5.73|4.33|5.74|4.34|5.71|4.31|0
1649197800000|2022-04-05 22:30:00|5.75|4.35|5.81|4.41|5.83|4.43|5.75|4.35|0
1649198100000|2022-04-05 22:35:00|5.82|4.42|5.79|4.39|5.84|4.44|5.77|4.37|0
1649198400000|2022-04-05 22:40:00|5.8|4.4|5.84|4.44|5.86|4.46|5.8|4.4|0
1649198700000|2022-04-05 22:45:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1649199000000|2022-04-05 22:50:00|5.86|4.46|5.87|4.47|5.88|4.48|5.85|4.45|0
1649199300000|2022-04-05 22:55:00|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1649199600000|2022-04-05 23:00:00|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1649199900000|2022-04-05 23:05:00|5.84|4.44|5.8|4.4|5.84|4.44|5.8|4.4|0
1649200200000|2022-04-05 23:10:00|5.81|4.41|5.77|4.37|5.81|4.41|5.77|4.37|0
1649200500000|2022-04-05 23:15:00|5.76|4.36|5.8|4.4|5.8|4.4|5.76|4.36|0
1649200800000|2022-04-05 23:20:00|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1649201100000|2022-04-05 23:25:00|5.77|4.37|5.76|4.36|5.78|4.38|5.75|4.35|0
1649201400000|2022-04-05 23:30:00|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1649201700000|2022-04-05 23:35:00|5.81|4.41|5.79|4.39|5.81|4.41|5.78|4.38|0
1649202000000|2022-04-05 23:40:00|5.8|4.4|5.9|4.5|5.91|4.51|5.8|4.4|0
1649202300000|2022-04-05 23:45:00|5.89|4.49|5.83|4.43|5.9|4.5|5.83|4.43|0
1649202600000|2022-04-05 23:50:00|5.84|4.44|5.84|4.44|5.86|4.46|5.83|4.43|0
1649202900000|2022-04-05 23:55:00|5.83|4.43|5.78|4.38|5.83|4.43|5.74|4.34|0
1649203200000|2022-04-06 00:00:00|5.77|4.37|5.68|4.28|5.77|4.37|5.66|4.26|0
1649203500000|2022-04-06 00:05:00|5.67|4.27|5.82|4.42|5.85|4.45|5.65|4.25|0
1649203800000|2022-04-06 00:10:00|5.84|4.44|5.86|4.46|5.9|4.5|5.84|4.44|0
1649204100000|2022-04-06 00:15:00|5.85|4.45|5.81|4.41|5.89|4.49|5.79|4.39|0
1649204400000|2022-04-06 00:20:00|5.82|4.42|5.78|4.38|5.82|4.42|5.76|4.36|0
1649204700000|2022-04-06 00:25:00|5.76|4.36|5.67|4.27|5.8|4.4|5.66|4.26|0
1649205000000|2022-04-06 00:30:00|5.66|4.26|5.58|4.18|5.66|4.26|5.58|4.18|0
1649205300000|2022-04-06 00:35:00|5.57|4.17|5.6|4.2|5.6|4.2|5.52|4.12|0
1649205600000|2022-04-06 00:40:00|5.61|4.21|5.53|4.13|5.62|4.22|5.51|4.11|0
1649205900000|2022-04-06 00:45:00|5.52|4.12|5.45|4.05|5.52|4.12|5.41|4.01|0
1649206200000|2022-04-06 00:50:00|5.44|4.04|5.41|4.01|5.45|4.05|5.41|4.01|0
1649206500000|2022-04-06 00:55:00|5.42|4.02|5.3|3.9|5.43|4.03|5.3|3.9|0
1649206800000|2022-04-06 01:00:00|5.29|3.89|5.31|3.91|5.31|3.91|5.22|3.82|0
1649207100000|2022-04-06 01:05:00|5.32|3.92|5.38|3.98|5.39|3.99|5.29|3.89|0
1649207400000|2022-04-06 01:10:00|5.39|3.99|5.38|3.98|5.39|3.99|5.34|3.94|0
1649207700000|2022-04-06 01:15:00|5.39|3.99|5.55|4.15|5.56|4.16|5.38|3.98|0
1649208000000|2022-04-06 01:20:00|5.56|4.16|5.54|4.14|5.56|4.16|5.5|4.1|0
1649208300000|2022-04-06 01:25:00|5.55|4.15|5.53|4.13|5.58|4.18|5.53|4.13|0
1649208600000|2022-04-06 01:30:00|5.51|4.11|5.48|4.08|5.53|4.13|5.44|4.04|0
1649208900000|2022-04-06 01:35:00|5.49|4.09|5.42|4.02|5.51|4.11|5.41|4.01|0
1649209200000|2022-04-06 01:40:00|5.41|4.01|5.45|4.05|5.45|4.05|5.37|3.97|0
1649209500000|2022-04-06 01:45:00|5.44|4.04|5.39|3.99|5.44|4.04|5.29|3.89|0
1649209800000|2022-04-06 01:50:00|5.37|3.97|5.31|3.91|5.42|4.02|5.31|3.91|0
1649210100000|2022-04-06 01:55:00|5.32|3.92|5.28|3.88|5.33|3.93|5.24|3.84|0
1649210400000|2022-04-06 02:00:00|5.26|3.86|5.28|3.88|5.32|3.92|5.26|3.86|0
1649210700000|2022-04-06 02:05:00|5.29|3.89|5.37|3.97|5.38|3.98|5.28|3.88|0
1649211000000|2022-04-06 02:10:00|5.38|3.98|5.32|3.92|5.38|3.98|5.31|3.91|0
1649211300000|2022-04-06 02:15:00|5.33|3.93|5.29|3.89|5.33|3.93|5.28|3.88|0
1649211600000|2022-04-06 02:20:00|5.28|3.88|5.34|3.94|5.35|3.95|5.28|3.88|0
1649211900000|2022-04-06 02:25:00|5.35|3.95|5.37|3.97|5.4|4|5.34|3.94|0
1649212200000|2022-04-06 02:30:00|5.36|3.96|5.42|4.02|5.44|4.04|5.33|3.93|0
1649212500000|2022-04-06 02:35:00|5.43|4.03|5.46|4.06|5.46|4.06|5.41|4.01|0
1649212800000|2022-04-06 02:40:00|5.45|4.05|5.43|4.03|5.46|4.06|5.41|4.01|0
1649213100000|2022-04-06 02:45:00|5.44|4.04|5.4|4|5.44|4.04|5.39|3.99|0
1649213400000|2022-04-06 02:50:00|5.41|4.01|5.44|4.04|5.44|4.04|5.39|3.99|0
1649213700000|2022-04-06 02:55:00|5.45|4.05|5.44|4.04|5.45|4.05|5.41|4.01|0
1649214000000|2022-04-06 03:00:00|5.43|4.03|5.45|4.05|5.49|4.09|5.43|4.03|0
1649214300000|2022-04-06 03:05:00|5.46|4.06|5.48|4.08|5.48|4.08|5.44|4.04|0
1649214600000|2022-04-06 03:10:00|5.49|4.09|5.46|4.06|5.51|4.11|5.43|4.03|0
1649214900000|2022-04-06 03:15:00|5.45|4.05|5.46|4.06|5.47|4.07|5.43|4.03|0
1649215200000|2022-04-06 03:20:00|5.45|4.05|5.4|4|5.45|4.05|5.4|4|0
1649215500000|2022-04-06 03:25:00|5.39|3.99|5.42|4.02|5.43|4.03|5.39|3.99|0
1649215800000|2022-04-06 03:30:00|5.41|4.01|5.41|4.01|5.43|4.03|5.39|3.99|0
1649216100000|2022-04-06 03:35:00|5.42|4.02|5.38|3.98|5.42|4.02|5.34|3.94|0
1649216400000|2022-04-06 03:40:00|5.37|3.97|5.32|3.92|5.38|3.98|5.31|3.91|0
1649216700000|2022-04-06 03:45:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1649217000000|2022-04-06 03:50:00|5.31|3.91|5.35|3.95|5.36|3.96|5.3|3.9|0
1649217300000|2022-04-06 03:55:00|5.34|3.94|5.36|3.96|5.36|3.96|5.31|3.91|0
1649217600000|2022-04-06 04:00:00|5.37|3.97|5.4|4|5.41|4.01|5.37|3.97|0
1649217900000|2022-04-06 04:05:00|5.41|4.01|5.43|4.03|5.45|4.05|5.4|4|0
1649218200000|2022-04-06 04:10:00|5.44|4.04|5.45|4.05|5.47|4.07|5.44|4.04|0
1649218500000|2022-04-06 04:15:00|5.46|4.06|5.53|4.13|5.55|4.15|5.46|4.06|0
1649218800000|2022-04-06 04:20:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1649219100000|2022-04-06 04:25:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1649219400000|2022-04-06 04:30:00|5.49|4.09|5.45|4.05|5.49|4.09|5.44|4.04|0
1649219700000|2022-04-06 04:35:00|5.44|4.04|5.4|4|5.44|4.04|5.4|4|0
1649220000000|2022-04-06 04:40:00|5.41|4.01|5.45|4.05|5.46|4.06|5.41|4.01|0
1649220300000|2022-04-06 04:45:00|5.44|4.04|5.48|4.08|5.5|4.1|5.44|4.04|0
1649220600000|2022-04-06 04:50:00|5.49|4.09|5.45|4.05|5.49|4.09|5.44|4.04|0
1649220900000|2022-04-06 04:55:00|5.44|4.04|5.44|4.04|5.48|4.08|5.44|4.04|0
1649221200000|2022-04-06 05:00:00|5.46|4.06|5.52|4.12|5.52|4.12|5.44|4.04|0
1649221500000|2022-04-06 05:05:00|5.51|4.11|5.62|4.22|5.65|4.25|5.48|4.08|0
1649221800000|2022-04-06 05:10:00|5.64|4.24|5.58|4.18|5.64|4.24|5.57|4.17|0
1649222100000|2022-04-06 05:15:00|5.59|4.19|5.68|4.28|5.7|4.3|5.59|4.19|0
1649222400000|2022-04-06 05:20:00|5.67|4.27|5.7|4.3|5.71|4.31|5.66|4.26|0
1649222700000|2022-04-06 05:25:00|5.71|4.31|5.76|4.36|5.76|4.36|5.68|4.28|0
1649223000000|2022-04-06 05:30:00|5.75|4.35|5.75|4.35|5.77|4.37|5.73|4.33|0
1649223300000|2022-04-06 05:35:00|5.76|4.36|5.75|4.35|5.8|4.4|5.75|4.35|0
1649223600000|2022-04-06 05:40:00|5.74|4.34|5.7|4.3|5.77|4.37|5.69|4.29|0
1649223900000|2022-04-06 05:45:00|5.69|4.29|5.17|3.77|5.72|4.32|4.86|3.46|0
1649224200000|2022-04-06 05:50:00|5.18|3.78|5.16|3.76|5.19|3.79|5.14|3.74|0
1649224500000|2022-04-06 05:55:00|5.15|3.75|5.1|3.7|5.15|3.75|5.08|3.68|0
1649224800000|2022-04-06 06:00:00|5.08|3.68|5.15|3.75|5.17|3.77|5.08|3.68|0
1649225100000|2022-04-06 06:05:00|5.13|3.73|5.14|3.74|5.15|3.75|5.07|3.67|0
1649225400000|2022-04-06 06:10:00|5.15|3.75|5.18|3.78|5.21|3.81|5.14|3.74|0
1649225700000|2022-04-06 06:15:00|5.17|3.77|5.17|3.77|5.23|3.83|5.13|3.73|0
1649226000000|2022-04-06 06:20:00|5.18|3.78|5.15|3.75|5.2|3.8|5.12|3.72|0
1649226300000|2022-04-06 06:25:00|5.16|3.76|5.21|3.81|5.27|3.87|5.16|3.76|0
1649226600000|2022-04-06 06:30:00|5.22|3.82|5.29|3.89|5.29|3.89|5.2|3.8|0
1649226900000|2022-04-06 06:35:00|5.3|3.9|5.41|4.01|5.43|4.03|5.28|3.88|0
1649227200000|2022-04-06 06:40:00|5.42|4.02|5.43|4.03|5.45|4.05|5.41|4.01|0
1649227500000|2022-04-06 06:45:00|5.44|4.04|5.38|3.98|5.45|4.05|5.38|3.98|0
1649227800000|2022-04-06 06:50:00|5.4|4|5.25|3.85|5.4|4|5.25|3.85|0
1649228100000|2022-04-06 06:55:00|5.26|3.86|5.31|3.91|5.34|3.94|5.25|3.85|0
1649228400000|2022-04-06 07:00:00|5.35|3.95|5.2|3.8|5.37|3.97|5.19|3.79|0
1649228700000|2022-04-06 07:05:00|5.19|3.79|5.3|3.9|5.31|3.91|5.14|3.74|0
1649229000000|2022-04-06 07:10:00|5.29|3.89|5.33|3.93|5.43|4.03|5.21|3.81|0
1649229300000|2022-04-06 07:15:00|5.32|3.92|5.29|3.89|5.36|3.96|5.24|3.84|0
1649229600000|2022-04-06 07:20:00|5.28|3.88|5.19|3.79|5.29|3.89|5.18|3.78|0
1649229900000|2022-04-06 07:25:00|5.18|3.78|5.18|3.78|5.26|3.86|5.16|3.76|0
1649230200000|2022-04-06 07:30:00|5.19|3.79|4.74|3.34|5.22|3.82|4.74|3.34|0
1649230500000|2022-04-06 07:35:00|4.75|3.35|4.59|3.19|4.78|3.38|4.57|3.17|0
1649230800000|2022-04-06 07:40:00|4.6|3.2|4.59|3.19|4.7|3.3|4.54|3.14|0
1649231100000|2022-04-06 07:45:00|4.58|3.18|4.5|3.1|4.58|3.18|4.46|3.06|0
1649231400000|2022-04-06 07:50:00|4.49|3.09|5.05|3.65|5.46|4.06|4.41|3.01|0
1649231700000|2022-04-06 07:55:00|5.06|3.66|4.97|3.57|5.07|3.67|4.93|3.53|0
1649232000000|2022-04-06 08:00:00|4.96|3.56|5.06|3.66|5.08|3.68|4.91|3.51|0
1649232300000|2022-04-06 08:05:00|5.05|3.65|5.12|3.72|5.15|3.75|5.04|3.64|0
1649232600000|2022-04-06 08:10:00|5.1|3.7|5.05|3.65|5.12|3.72|5.01|3.61|0
1649232900000|2022-04-06 08:15:00|5.06|3.66|4.94|3.54|5.13|3.73|4.89|3.49|0
1649233200000|2022-04-06 08:20:00|4.93|3.53|4.85|3.45|4.94|3.54|4.81|3.41|0
1649233500000|2022-04-06 08:25:00|4.84|3.44|4.92|3.52|4.99|3.59|4.84|3.44|0
1649233800000|2022-04-06 08:30:00|4.94|3.54|4.85|3.45|4.96|3.56|4.81|3.41|0
1649234100000|2022-04-06 08:35:00|4.86|3.46|4.88|3.48|4.93|3.53|4.79|3.39|0
1649234400000|2022-04-06 08:40:00|4.89|3.49|4.79|3.39|4.89|3.49|4.79|3.39|0
1649234700000|2022-04-06 08:45:00|4.8|3.4|4.97|3.57|5.01|3.61|4.79|3.39|0
1649235000000|2022-04-06 08:50:00|4.99|3.59|5.06|3.66|5.09|3.69|4.98|3.58|0
1649235300000|2022-04-06 08:55:00|5.05|3.65|5.06|3.66|5.08|3.68|5.01|3.61|0
1649235600000|2022-04-06 09:00:00|5.07|3.67|5.04|3.64|5.15|3.75|5.03|3.63|0
1649235900000|2022-04-06 09:05:00|5.05|3.65|4.98|3.58|5.05|3.65|4.96|3.56|0
1649236200000|2022-04-06 09:10:00|4.99|3.59|4.88|3.48|5.02|3.62|4.87|3.47|0
1649236500000|2022-04-06 09:15:00|4.87|3.47|4.88|3.48|4.94|3.54|4.79|3.39|0
1649236800000|2022-04-06 09:20:00|4.9|3.5|4.88|3.48|4.9|3.5|4.82|3.42|0
1649237100000|2022-04-06 09:25:00|4.89|3.49|4.8|3.4|4.91|3.51|4.8|3.4|0
1649237400000|2022-04-06 09:30:00|4.81|3.41|4.81|3.41|4.87|3.47|4.8|3.4|0
1649237700000|2022-04-06 09:35:00|4.82|3.42|4.73|3.33|4.82|3.42|4.71|3.31|0
1649238000000|2022-04-06 09:40:00|4.74|3.34|4.68|3.28|4.77|3.37|4.6|3.2|0
1649238300000|2022-04-06 09:45:00|4.64|3.24|4.56|3.16|4.67|3.27|4.56|3.16|0
1649238600000|2022-04-06 09:50:00|4.53|3.13|4.54|3.14|4.57|3.17|4.47|3.07|0
1649238900000|2022-04-06 09:55:00|4.55|3.15|4.75|3.35|4.77|3.37|4.54|3.14|0
1649239200000|2022-04-06 10:00:00|4.74|3.34|4.74|3.34|4.77|3.37|4.69|3.29|0
1649239500000|2022-04-06 10:05:00|4.75|3.35|4.72|3.32|4.76|3.36|4.72|3.32|0
1649239800000|2022-04-06 10:10:00|4.71|3.31|4.57|3.17|4.74|3.34|4.57|3.17|0
1649240100000|2022-04-06 10:15:00|4.56|3.16|4.5|3.1|4.6|3.2|4.44|3.04|0
1649240400000|2022-04-06 10:20:00|4.51|3.11|5.2|3.8|5.21|3.81|4.4|3|0
1649240700000|2022-04-06 10:25:00|5.19|3.79|5.24|3.84|5.25|3.85|5.16|3.76|0
1649241000000|2022-04-06 10:30:00|5.23|3.83|5.15|3.75|5.23|3.83|5.1|3.7|0
1649241300000|2022-04-06 10:35:00|5.16|3.76|5.09|3.69|5.17|3.77|5.06|3.66|0
1649241600000|2022-04-06 10:40:00|5.08|3.68|5.11|3.71|5.15|3.75|5.04|3.64|0
1649241900000|2022-04-06 10:45:00|5.1|3.7|5.06|3.66|5.12|3.72|5.06|3.66|0
1649242200000|2022-04-06 10:50:00|5.04|3.64|5.04|3.64|5.07|3.67|4.98|3.58|0
1649242500000|2022-04-06 10:55:00|5.03|3.63|5.03|3.63|5.07|3.67|4.99|3.59|0
1649242800000|2022-04-06 11:00:00|5.04|3.64|5.08|3.68|5.1|3.7|5.04|3.64|0
1649243100000|2022-04-06 11:05:00|5.05|3.65|4.94|3.54|5.07|3.67|4.94|3.54|0
1649243400000|2022-04-06 11:10:00|4.95|3.55|5|3.6|5.02|3.62|4.82|3.42|0
1649243700000|2022-04-06 11:15:00|4.99|3.59|5.06|3.66|5.09|3.69|4.94|3.54|0
1649244000000|2022-04-06 11:20:00|5.05|3.65|4.93|3.53|5.07|3.67|4.93|3.53|0
1649244300000|2022-04-06 11:25:00|4.92|3.52|4.93|3.53|4.96|3.56|4.91|3.51|0
1649244600000|2022-04-06 11:30:00|4.92|3.52|4.97|3.57|4.97|3.57|4.84|3.44|0
1649244900000|2022-04-06 11:35:00|4.96|3.56|4.95|3.55|5.01|3.61|4.92|3.52|0
1649245200000|2022-04-06 11:40:00|4.96|3.56|4.86|3.46|4.96|3.56|4.84|3.44|0
1649245500000|2022-04-06 11:45:00|4.87|3.47|4.89|3.49|4.96|3.56|4.84|3.44|0
1649245800000|2022-04-06 11:50:00|4.85|3.45|4.81|3.41|4.85|3.45|4.77|3.37|0
1649246100000|2022-04-06 11:55:00|4.82|3.42|4.75|3.35|4.82|3.42|4.7|3.3|0
1649246400000|2022-04-06 12:00:00|4.76|3.36|4.7|3.3|4.8|3.4|4.69|3.29|0
1649246700000|2022-04-06 12:05:00|4.73|3.33|4.77|3.37|4.78|3.38|4.65|3.25|0
1649247000000|2022-04-06 12:10:00|4.76|3.36|4.81|3.41|4.85|3.45|4.7|3.3|0
1649247300000|2022-04-06 12:15:00|4.8|3.4|4.79|3.39|4.83|3.43|4.74|3.34|0
1649247600000|2022-04-06 12:20:00|4.8|3.4|4.82|3.42|4.84|3.44|4.78|3.38|0
1649247900000|2022-04-06 12:25:00|4.83|3.43|4.92|3.52|4.93|3.53|4.8|3.4|0
1649248200000|2022-04-06 12:30:00|4.93|3.53|4.96|3.56|5.22|3.82|4.86|3.46|0
1649248500000|2022-04-06 12:35:00|4.95|3.55|4.97|3.57|4.99|3.59|4.93|3.53|0
1649248800000|2022-04-06 12:40:00|4.96|3.56|4.92|3.52|4.96|3.56|4.9|3.5|0
1649249100000|2022-04-06 12:45:00|4.93|3.53|4.86|3.46|4.93|3.53|4.84|3.44|0
1649249400000|2022-04-06 12:50:00|4.85|3.45|4.9|3.5|5|3.6|4.84|3.44|0
1649249700000|2022-04-06 12:55:00|4.93|3.53|5.03|3.63|5.07|3.67|4.93|3.53|0
1649250000000|2022-04-06 13:00:00|5|3.6|5.12|3.72|5.13|3.73|4.98|3.58|0
1649250300000|2022-04-06 13:05:00|5.11|3.71|5.11|3.71|5.15|3.75|5.09|3.69|0
1649250600000|2022-04-06 13:10:00|5.12|3.72|5.07|3.67|5.13|3.73|5.02|3.62|0
1649250900000|2022-04-06 13:15:00|5.08|3.68|5.1|3.7|5.13|3.73|5.04|3.64|0
1649251200000|2022-04-06 13:20:00|5.09|3.69|5.03|3.63|5.12|3.72|4.99|3.59|0
1649251500000|2022-04-06 13:25:00|5.02|3.62|4.97|3.57|5.03|3.63|4.96|3.56|0
1649251800000|2022-04-06 13:30:00|4.95|3.55|4.86|3.46|5.23|3.83|4.73|3.33|0
1649252100000|2022-04-06 13:35:00|4.88|3.48|5.17|3.77|5.17|3.77|4.68|3.28|0
1649252400000|2022-04-06 13:40:00|5.15|3.75|4.88|3.48|5.17|3.77|4.88|3.48|0
1649252700000|2022-04-06 13:45:00|4.91|3.51|5.37|3.97|5.46|4.06|4.79|3.39|0
1649253000000|2022-04-06 13:50:00|5.35|3.95|5.39|3.99|5.43|4.03|5.29|3.89|0
1649253300000|2022-04-06 13:55:00|5.34|3.94|5.31|3.91|5.48|4.08|5.29|3.89|0
1649253600000|2022-04-06 14:00:00|5.32|3.92|5.05|3.65|5.37|3.97|5.04|3.64|0
1649253900000|2022-04-06 14:05:00|5.03|3.63|5.31|3.91|5.45|4.05|5.03|3.63|0
1649254200000|2022-04-06 14:10:00|5.3|3.9|5.43|4.03|5.45|4.05|5.21|3.81|0
1649254500000|2022-04-06 14:15:00|5.4|4|5.48|4.08|5.68|4.28|5.4|4|0
1649254800000|2022-04-06 14:20:00|5.46|4.06|5.5|4.1|5.55|4.15|5.38|3.98|0
1649255100000|2022-04-06 14:25:00|5.47|4.07|5.22|3.82|5.51|4.11|5.22|3.82|0
1649255400000|2022-04-06 14:30:00|5.24|3.84|5.23|3.83|5.34|3.94|5.13|3.73|0
1649255700000|2022-04-06 14:35:00|5.26|3.86|5.44|4.04|5.44|4.04|5.23|3.83|0
1649256000000|2022-04-06 14:40:00|5.41|4.01|5.46|4.06|5.57|4.17|5.29|3.89|0
1649256300000|2022-04-06 14:45:00|5.43|4.03|5.17|3.77|5.56|4.16|5.17|3.77|0
1649256600000|2022-04-06 14:50:00|5.15|3.75|4.83|3.43|5.18|3.78|4.8|3.4|0
1649256900000|2022-04-06 14:55:00|4.84|3.44|4.76|3.36|4.93|3.53|4.76|3.36|0
1649257200000|2022-04-06 15:00:00|4.74|3.34|4.94|3.54|4.94|3.54|4.72|3.32|0
1649257500000|2022-04-06 15:05:00|4.93|3.53|4.72|3.32|4.95|3.55|4.68|3.28|0
1649257800000|2022-04-06 15:10:00|4.7|3.3|4.73|3.33|4.79|3.39|4.69|3.29|0
1649258100000|2022-04-06 15:15:00|4.75|3.35|4.68|3.28|4.8|3.4|4.64|3.24|0
1649258400000|2022-04-06 15:20:00|4.67|3.27|5.11|3.71|5.26|3.86|4.67|3.27|0
1649258700000|2022-04-06 15:25:00|5.1|3.7|5.15|3.75|5.18|3.78|5.01|3.61|0
1649259000000|2022-04-06 15:30:00|5.18|3.78|5.01|3.61|5.21|3.81|4.96|3.56|0
1649259300000|2022-04-06 15:35:00|5.03|3.63|5.01|3.61|5.11|3.71|4.99|3.59|0
1649259600000|2022-04-06 15:40:00|5.02|3.62|5.18|3.78|5.19|3.79|5.01|3.61|0
1649259900000|2022-04-06 15:45:00|5.21|3.81|5.38|3.98|5.46|4.06|5.14|3.74|0
1649260200000|2022-04-06 15:50:00|5.4|4|5.42|4.02|5.56|4.16|5.35|3.95|0
1649260500000|2022-04-06 15:55:00|5.41|4.01|5.35|3.95|5.47|4.07|5.3|3.9|0
1649260800000|2022-04-06 16:00:00|5.36|3.96|5.26|3.86|5.42|4.02|5.26|3.86|0
1649261100000|2022-04-06 16:05:00|5.29|3.89|4.77|3.37|5.41|4.01|4.77|3.37|0
1649261400000|2022-04-06 16:10:00|4.81|3.41|4.6|3.2|4.82|3.42|4.6|3.2|0
1649261700000|2022-04-06 16:15:00|4.59|3.19|4.51|3.11|4.59|3.19|4.49|3.09|0
1649262000000|2022-04-06 16:20:00|4.5|3.1|4.63|3.23|4.64|3.24|4.37|2.97|0
1649262300000|2022-04-06 16:25:00|4.64|3.24|4.62|3.22|4.69|3.29|4.59|3.19|0
1649262600000|2022-04-06 16:30:00|4.61|3.21|4.74|3.34|4.75|3.35|4.57|3.17|0
1649262900000|2022-04-06 16:35:00|4.71|3.31|4.68|3.28|4.73|3.33|4.65|3.25|0
1649263200000|2022-04-06 16:40:00|4.67|3.27|4.71|3.31|4.77|3.37|4.66|3.26|0
1649263500000|2022-04-06 16:45:00|4.7|3.3|4.7|3.3|4.76|3.36|4.58|3.18|0
1649263800000|2022-04-06 16:50:00|4.71|3.31|4.71|3.31|4.71|3.31|4.6|3.2|0
1649264100000|2022-04-06 16:55:00|4.72|3.32|4.77|3.37|4.79|3.39|4.69|3.29|0
1649264400000|2022-04-06 17:00:00|4.75|3.35|4.67|3.27|4.78|3.38|4.63|3.23|0
1649264700000|2022-04-06 17:05:00|4.68|3.28|5.02|3.62|5.11|3.71|4.67|3.27|0
1649265000000|2022-04-06 17:10:00|5.05|3.65|5.07|3.67|5.09|3.69|4.98|3.58|0
1649265300000|2022-04-06 17:15:00|5.06|3.66|5.12|3.72|5.18|3.78|5.02|3.62|0
1649265600000|2022-04-06 17:20:00|5.1|3.7|5.31|3.91|5.31|3.91|5.08|3.68|0
1649265900000|2022-04-06 17:25:00|5.29|3.89|4.94|3.54|5.34|3.94|4.94|3.54|0
1649266200000|2022-04-06 17:30:00|4.96|3.56|5.08|3.68|5.14|3.74|4.91|3.51|0
1649266500000|2022-04-06 17:35:00|5.09|3.69|5.16|3.76|5.16|3.76|4.97|3.57|0
1649266800000|2022-04-06 17:40:00|5.15|3.75|5.32|3.92|5.39|3.99|5.12|3.72|0
1649267100000|2022-04-06 17:45:00|5.31|3.91|5.34|3.94|5.35|3.95|5.11|3.71|0
1649267400000|2022-04-06 17:50:00|5.32|3.92|4.76|3.36|5.32|3.92|4.74|3.34|0
1649267700000|2022-04-06 17:55:00|4.75|3.35|4.57|3.17|4.78|3.38|4.57|3.17|0
1649268000000|2022-04-06 18:00:00|4.56|3.16|4.59|3.19|5.51|4.11|4.36|2.96|0
1649268300000|2022-04-06 18:05:00|4.49|3.09|3.82|2.42|4.51|3.11|3.77|2.37|0
1649268600000|2022-04-06 18:10:00|3.79|2.39|4.29|2.89|4.62|3.22|3.77|2.37|0
1649268900000|2022-04-06 18:15:00|4.27|2.87|4.57|3.17|4.58|3.18|4.07|2.67|0
1649269200000|2022-04-06 18:20:00|4.56|3.16|4.72|3.32|4.84|3.44|4.53|3.13|0
1649269500000|2022-04-06 18:25:00|4.73|3.33|4.59|3.19|5.02|3.62|4.36|2.96|0
1649269800000|2022-04-06 18:30:00|4.65|3.25|5.5|4.1|5.61|4.21|4.61|3.21|0
1649270100000|2022-04-06 18:35:00|5.51|4.11|4.4|3|5.69|4.29|4.28|2.88|0
1649270400000|2022-04-06 18:40:00|4.37|2.97|4.56|3.16|4.61|3.21|4.27|2.87|0
1649270700000|2022-04-06 18:45:00|4.51|3.11|4.4|3|4.75|3.35|4.35|2.95|0
1649271000000|2022-04-06 18:50:00|4.5|3.1|4.64|3.24|4.68|3.28|4.2|2.8|0
1649271300000|2022-04-06 18:55:00|4.67|3.27|4.96|3.56|4.97|3.57|4.63|3.23|0
1649271600000|2022-04-06 19:00:00|4.98|3.58|4.24|2.84|5.36|3.96|4.21|2.81|0
1649271900000|2022-04-06 19:05:00|4.22|2.82|3.89|2.49|4.22|2.82|3.8|2.4|0
1649272200000|2022-04-06 19:10:00|3.94|2.54|3.99|2.59|4.1|2.7|3.84|2.44|0
1649272500000|2022-04-06 19:15:00|4|2.6|3.77|2.37|4.14|2.74|3.76|2.36|0
1649272800000|2022-04-06 19:20:00|3.74|2.34|4.19|2.79|4.32|2.92|3.54|2.14|0
1649273100000|2022-04-06 19:25:00|4.2|2.8|3.98|2.58|4.24|2.84|3.96|2.56|0
1649273400000|2022-04-06 19:30:00|3.97|2.57|3.9|2.5|4.14|2.74|3.87|2.47|0
1649273700000|2022-04-06 19:35:00|3.94|2.54|4.33|2.93|4.34|2.94|3.89|2.49|0
1649274000000|2022-04-06 19:40:00|4.3|2.9|4.35|2.95|4.41|3.01|4.16|2.76|0
1649274300000|2022-04-06 19:45:00|4.28|2.88|4.03|2.63|4.47|3.07|4.01|2.61|0
1649274600000|2022-04-06 19:50:00|4.11|2.71|3.73|2.33|4.15|2.75|3.72|2.32|0
1649274900000|2022-04-06 19:55:00|3.72|2.32|3.87|2.47|3.95|2.55|3.65|2.25|0
1649275200000|2022-04-06 20:00:00|3.84|2.44|3.82|2.42|3.84|2.44|3.71|2.31|0
1649275500000|2022-04-06 20:05:00|3.85|2.45|3.87|2.47|3.89|2.49|3.82|2.42|0
1649275800000|2022-04-06 20:10:00|3.88|2.48|3.79|2.39|3.89|2.49|3.79|2.39|0
1649276100000|2022-04-06 20:15:00|3.8|2.4|3.81|2.41|3.81|2.41|3.7|2.3|0
1649276400000|2022-04-06 20:20:00|3.8|2.4|3.78|2.38|3.81|2.41|3.76|2.36|0
1649276700000|2022-04-06 20:25:00|3.79|2.39|3.8|2.4|3.81|2.41|3.78|2.38|0
1649277000000|2022-04-06 20:30:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1649277300000|2022-04-06 20:35:00|3.8|2.4|3.74|2.34|3.81|2.41|3.71|2.31|0
1649277600000|2022-04-06 20:40:00|3.75|2.35|3.73|2.33|3.76|2.36|3.73|2.33|0
1649277900000|2022-04-06 20:45:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1649278200000|2022-04-06 20:50:00|3.75|2.35|3.7|2.3|3.76|2.36|3.7|2.3|0
1649278500000|2022-04-06 20:55:00|3.71|2.31|3.69|2.29|3.72|2.32|3.69|2.29|0
1649278800000|2022-04-06 21:00:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1649279100000|2022-04-06 21:05:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1649279400000|2022-04-06 21:10:00|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1649280600000|2022-04-06 21:30:00|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1649280900000|2022-04-06 21:35:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1649281200000|2022-04-06 21:40:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1649281500000|2022-04-06 21:45:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1649281800000|2022-04-06 21:50:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1649282100000|2022-04-06 21:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1649282400000|2022-04-06 22:00:00|3.63|2.23|3.72|2.32|3.72|2.32|3.63|2.23|0
1649282700000|2022-04-06 22:05:00|3.73|2.33|3.76|2.36|3.77|2.37|3.71|2.31|0
1649283000000|2022-04-06 22:10:00|3.77|2.37|3.77|2.37|3.77|2.37|3.75|2.35|0
1649283300000|2022-04-06 22:15:00|3.78|2.38|3.74|2.34|3.8|2.4|3.74|2.34|0
1649283600000|2022-04-06 22:20:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1649283900000|2022-04-06 22:25:00|3.75|2.35|3.74|2.34|3.75|2.35|3.72|2.32|0
1649284200000|2022-04-06 22:30:00|3.76|2.36|3.8|2.4|3.8|2.4|3.76|2.36|0
1649284500000|2022-04-06 22:35:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1649284800000|2022-04-06 22:40:00|3.8|2.4|3.79|2.39|3.8|2.4|3.73|2.33|0
1649285100000|2022-04-06 22:45:00|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1649285400000|2022-04-06 22:50:00|3.76|2.36|3.73|2.33|3.77|2.37|3.71|2.31|0
1649285700000|2022-04-06 22:55:00|3.72|2.32|3.75|2.35|3.76|2.36|3.72|2.32|0
1649286000000|2022-04-06 23:00:00|3.77|2.37|3.7|2.3|3.77|2.37|3.7|2.3|0
1649286300000|2022-04-06 23:05:00|3.69|2.29|3.7|2.3|3.71|2.31|3.68|2.28|0
1649286600000|2022-04-06 23:10:00|3.69|2.29|3.69|2.29|3.71|2.31|3.68|2.28|0
1649286900000|2022-04-06 23:15:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1649287200000|2022-04-06 23:20:00|3.71|2.31|3.71|2.31|3.73|2.33|3.71|2.31|0
1649287500000|2022-04-06 23:25:00|3.7|2.3|3.71|2.31|3.71|2.31|3.69|2.29|0
1649287800000|2022-04-06 23:30:00|3.7|2.3|3.62|2.22|3.71|2.31|3.59|2.19|0
1649288100000|2022-04-06 23:35:00|3.61|2.21|3.49|2.09|3.62|2.22|3.48|2.08|0
1649288400000|2022-04-06 23:40:00|3.5|2.1|3.5|2.1|3.51|2.11|3.47|2.07|0
1649288700000|2022-04-06 23:45:00|3.51|2.11|3.46|2.06|3.51|2.11|3.46|2.06|0
1649289000000|2022-04-06 23:50:00|3.47|2.07|3.41|2.01|3.47|2.07|3.38|1.98|0
1649289300000|2022-04-06 23:55:00|3.4|2|3.35|1.95|3.4|2|3.32|1.92|0
1649289600000|2022-04-07 00:00:00|3.33|1.93|3.39|1.99|3.41|2.01|3.27|1.87|0
1649289900000|2022-04-07 00:05:00|3.4|2|3.36|1.96|3.41|2.01|3.35|1.95|0
1649290200000|2022-04-07 00:10:00|3.34|1.94|3.34|1.94|3.41|2.01|3.33|1.93|0
1649290500000|2022-04-07 00:15:00|3.35|1.95|3.29|1.89|3.38|1.98|3.28|1.88|0
1649290800000|2022-04-07 00:20:00|3.28|1.88|3.3|1.9|3.34|1.94|3.28|1.88|0
1649291100000|2022-04-07 00:25:00|3.31|1.91|3.35|1.95|3.36|1.96|3.29|1.89|0
1649291400000|2022-04-07 00:30:00|3.36|1.96|3.32|1.92|3.36|1.96|3.3|1.9|0
1649291700000|2022-04-07 00:35:00|3.31|1.91|3.29|1.89|3.32|1.92|3.28|1.88|0
1649292000000|2022-04-07 00:40:00|3.3|1.9|3.36|1.96|3.38|1.98|3.3|1.9|0
1649292300000|2022-04-07 00:45:00|3.35|1.95|3.31|1.91|3.36|1.96|3.3|1.9|0
1649292600000|2022-04-07 00:50:00|3.33|1.93|3.33|1.93|3.35|1.95|3.31|1.91|0
1649292900000|2022-04-07 00:55:00|3.32|1.92|3.36|1.96|3.36|1.96|3.31|1.91|0
1649293200000|2022-04-07 01:00:00|3.37|1.97|3.33|1.93|3.37|1.97|3.31|1.91|0
1649293500000|2022-04-07 01:05:00|3.34|1.94|3.43|2.03|3.43|2.03|3.34|1.94|0
1649293800000|2022-04-07 01:10:00|3.44|2.04|3.41|2.01|3.45|2.05|3.39|1.99|0
1649294100000|2022-04-07 01:15:00|3.42|2.02|3.42|2.02|3.45|2.05|3.41|2.01|0
1649294400000|2022-04-07 01:20:00|3.43|2.03|3.39|1.99|3.44|2.04|3.38|1.98|0
1649294700000|2022-04-07 01:25:00|3.38|1.98|3.34|1.94|3.38|1.98|3.33|1.93|0
1649295000000|2022-04-07 01:30:00|3.33|1.93|3.38|1.98|3.39|1.99|3.31|1.91|0
1649295300000|2022-04-07 01:35:00|3.37|1.97|3.41|2.01|3.41|2.01|3.37|1.97|0
1649295600000|2022-04-07 01:40:00|3.42|2.02|3.51|2.11|3.52|2.12|3.41|2.01|0
1649295900000|2022-04-07 01:45:00|3.53|2.13|3.52|2.12|3.61|2.21|3.49|2.09|0
1649296200000|2022-04-07 01:50:00|3.53|2.13|3.5|2.1|3.53|2.13|3.48|2.08|0
1649296500000|2022-04-07 01:55:00|3.51|2.11|3.5|2.1|3.53|2.13|3.48|2.08|0
1649296800000|2022-04-07 02:00:00|3.49|2.09|3.45|2.05|3.51|2.11|3.45|2.05|0
1649297100000|2022-04-07 02:05:00|3.44|2.04|3.44|2.04|3.47|2.07|3.43|2.03|0
1649297400000|2022-04-07 02:10:00|3.45|2.05|3.46|2.06|3.47|2.07|3.43|2.03|0
1649297700000|2022-04-07 02:15:00|3.45|2.05|3.44|2.04|3.47|2.07|3.43|2.03|0
1649298000000|2022-04-07 02:20:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1649298300000|2022-04-07 02:25:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1649298600000|2022-04-07 02:30:00|3.45|2.05|3.46|2.06|3.51|2.11|3.45|2.05|0
1649298900000|2022-04-07 02:35:00|3.45|2.05|3.39|1.99|3.45|2.05|3.39|1.99|0
1649299200000|2022-04-07 02:40:00|3.38|1.98|3.39|1.99|3.39|1.99|3.37|1.97|0
1649299500000|2022-04-07 02:45:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1649299800000|2022-04-07 02:50:00|3.4|2|3.4|2|3.43|2.03|3.39|1.99|0
1649300100000|2022-04-07 02:55:00|3.41|2.01|3.41|2.01|3.43|2.03|3.39|1.99|0
1649300400000|2022-04-07 03:00:00|3.42|2.02|3.4|2|3.43|2.03|3.4|2|0
1649300700000|2022-04-07 03:05:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1649301000000|2022-04-07 03:10:00|3.37|1.97|3.38|1.98|3.39|1.99|3.37|1.97|0
1649301300000|2022-04-07 03:15:00|3.37|1.97|3.35|1.95|3.38|1.98|3.34|1.94|0
1649301600000|2022-04-07 03:20:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1649301900000|2022-04-07 03:25:00|3.35|1.95|3.38|1.98|3.41|2.01|3.34|1.94|0
1649302200000|2022-04-07 03:30:00|3.37|1.97|3.37|1.97|3.39|1.99|3.36|1.96|0
1649302500000|2022-04-07 03:35:00|3.38|1.98|3.35|1.95|3.38|1.98|3.35|1.95|0
1649302800000|2022-04-07 03:40:00|3.34|1.94|3.32|1.92|3.35|1.95|3.32|1.92|0
1649303100000|2022-04-07 03:45:00|3.33|1.93|3.35|1.95|3.36|1.96|3.33|1.93|0
1649303400000|2022-04-07 03:50:00|3.36|1.96|3.32|1.92|3.36|1.96|3.32|1.92|0
1649303700000|2022-04-07 03:55:00|3.33|1.93|3.26|1.86|3.33|1.93|3.26|1.86|0
1649304000000|2022-04-07 04:00:00|3.27|1.87|3.29|1.89|3.29|1.89|3.25|1.85|0
1649304300000|2022-04-07 04:05:00|3.28|1.88|3.27|1.87|3.3|1.9|3.27|1.87|0
1649304600000|2022-04-07 04:10:00|3.26|1.86|3.25|1.85|3.27|1.87|3.24|1.84|0
1649304900000|2022-04-07 04:15:00|3.26|1.86|3.27|1.87|3.27|1.87|3.25|1.85|0
1649305200000|2022-04-07 04:20:00|3.26|1.86|3.24|1.84|3.26|1.86|3.24|1.84|0
1649305500000|2022-04-07 04:25:00|3.21|1.81|3.25|1.85|3.25|1.85|3.19|1.79|0
1649305800000|2022-04-07 04:30:00|3.26|1.86|3.3|1.9|3.32|1.92|3.26|1.86|0
1649306100000|2022-04-07 04:35:00|3.29|1.89|3.3|1.9|3.3|1.9|3.28|1.88|0
1649306400000|2022-04-07 04:40:00|3.29|1.89|3.56|2.16|3.56|2.16|3.28|1.88|0
1649306700000|2022-04-07 04:45:00|3.57|2.17|3.57|2.17|3.58|2.18|3.53|2.13|0
1649307000000|2022-04-07 04:50:00|3.58|2.18|3.54|2.14|3.58|2.18|3.53|2.13|0
1649307300000|2022-04-07 04:55:00|3.53|2.13|3.52|2.12|3.53|2.13|3.5|2.1|0
1649307600000|2022-04-07 05:00:00|3.51|2.11|3.51|2.11|3.57|2.17|3.49|2.09|0
1649307900000|2022-04-07 05:05:00|3.5|2.1|3.54|2.14|3.54|2.14|3.47|2.07|0
1649308200000|2022-04-07 05:10:00|3.56|2.16|3.54|2.14|3.56|2.16|3.5|2.1|0
1649308500000|2022-04-07 05:15:00|3.55|2.15|3.5|2.1|3.56|2.16|3.49|2.09|0
1649308800000|2022-04-07 05:20:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1649309100000|2022-04-07 05:25:00|3.46|2.06|3.47|2.07|3.47|2.07|3.44|2.04|0
1649309400000|2022-04-07 05:30:00|3.46|2.06|3.49|2.09|3.52|2.12|3.45|2.05|0
1649309700000|2022-04-07 05:35:00|3.5|2.1|3.59|2.19|3.59|2.19|3.49|2.09|0
1649310000000|2022-04-07 05:40:00|3.58|2.18|3.56|2.16|3.61|2.21|3.56|2.16|0
1649310300000|2022-04-07 05:45:00|3.55|2.15|3.67|2.27|3.69|2.29|3.55|2.15|0
1649310600000|2022-04-07 05:50:00|3.66|2.26|3.72|2.32|3.72|2.32|3.64|2.24|0
1649310900000|2022-04-07 05:55:00|3.71|2.31|3.65|2.25|3.74|2.34|3.65|2.25|0
1649311200000|2022-04-07 06:00:00|3.64|2.24|3.66|2.26|3.71|2.31|3.59|2.19|0
1649311500000|2022-04-07 06:05:00|3.65|2.25|3.75|2.35|3.78|2.38|3.65|2.25|0
1649311800000|2022-04-07 06:10:00|3.74|2.34|3.78|2.38|3.84|2.44|3.74|2.34|0
1649312100000|2022-04-07 06:15:00|3.79|2.39|3.82|2.42|3.84|2.44|3.78|2.38|0
1649312400000|2022-04-07 06:20:00|3.83|2.43|3.88|2.48|3.9|2.5|3.79|2.39|0
1649312700000|2022-04-07 06:25:00|3.89|2.49|3.95|2.55|3.96|2.56|3.87|2.47|0
1649313000000|2022-04-07 06:30:00|3.96|2.56|3.91|2.51|3.99|2.59|3.87|2.47|0
1649313300000|2022-04-07 06:35:00|3.9|2.5|3.94|2.54|3.97|2.57|3.89|2.49|0
1649313600000|2022-04-07 06:40:00|3.95|2.55|4.07|2.67|4.07|2.67|3.94|2.54|0
1649313900000|2022-04-07 06:45:00|4.06|2.66|3.77|2.37|4.11|2.71|3.77|2.37|0
1649314200000|2022-04-07 06:50:00|3.76|2.36|3.75|2.35|3.81|2.41|3.72|2.32|0
1649314500000|2022-04-07 06:55:00|3.74|2.34|3.79|2.39|3.84|2.44|3.73|2.33|0
1649314800000|2022-04-07 07:00:00|3.8|2.4|3.8|2.4|3.89|2.49|3.72|2.32|0
1649315100000|2022-04-07 07:05:00|3.81|2.41|3.82|2.42|3.89|2.49|3.77|2.37|0
1649315400000|2022-04-07 07:10:00|3.83|2.43|3.93|2.53|3.99|2.59|3.82|2.42|0
1649315700000|2022-04-07 07:15:00|3.92|2.52|3.87|2.47|3.96|2.56|3.87|2.47|0
1649316000000|2022-04-07 07:20:00|3.88|2.48|4.04|2.64|4.05|2.65|3.84|2.44|0
1649316300000|2022-04-07 07:25:00|4.03|2.63|3.94|2.54|4.05|2.65|3.93|2.53|0
1649316600000|2022-04-07 07:30:00|3.91|2.51|3.9|2.5|3.91|2.51|3.79|2.39|0
1649316900000|2022-04-07 07:35:00|3.89|2.49|3.84|2.44|3.91|2.51|3.84|2.44|0
1649317200000|2022-04-07 07:40:00|3.85|2.45|3.79|2.39|3.86|2.46|3.78|2.38|0
1649317500000|2022-04-07 07:45:00|3.8|2.4|3.83|2.43|3.86|2.46|3.77|2.37|0
1649317800000|2022-04-07 07:50:00|3.82|2.42|3.85|2.45|3.89|2.49|3.82|2.42|0
1649318100000|2022-04-07 07:55:00|3.84|2.44|3.7|2.3|3.84|2.44|3.67|2.27|0
1649318400000|2022-04-07 08:00:00|3.71|2.31|3.68|2.28|3.72|2.32|3.63|2.23|0
1649318700000|2022-04-07 08:05:00|3.66|2.26|3.83|2.43|3.85|2.45|3.65|2.25|0
1649319000000|2022-04-07 08:10:00|3.85|2.45|3.71|2.31|3.85|2.45|3.68|2.28|0
1649319300000|2022-04-07 08:15:00|3.72|2.32|3.7|2.3|3.78|2.38|3.66|2.26|0
1649319600000|2022-04-07 08:20:00|3.71|2.31|3.75|2.35|3.81|2.41|3.71|2.31|0
1649319900000|2022-04-07 08:25:00|3.74|2.34|3.78|2.38|3.81|2.41|3.74|2.34|0
1649320200000|2022-04-07 08:30:00|3.77|2.37|3.77|2.37|3.84|2.44|3.75|2.35|0
1649320500000|2022-04-07 08:35:00|3.78|2.38|3.71|2.31|3.8|2.4|3.7|2.3|0
1649320800000|2022-04-07 08:40:00|3.7|2.3|3.81|2.41|3.82|2.42|3.69|2.29|0
1649321100000|2022-04-07 08:45:00|3.82|2.42|3.87|2.47|3.87|2.47|3.8|2.4|0
1649321400000|2022-04-07 08:50:00|3.88|2.48|3.97|2.57|3.98|2.58|3.87|2.47|0
1649321700000|2022-04-07 08:55:00|3.96|2.56|4.07|2.67|4.07|2.67|3.93|2.53|0
1649322000000|2022-04-07 09:00:00|4.06|2.66|3.98|2.58|4.07|2.67|3.98|2.58|0
1649322300000|2022-04-07 09:05:00|3.99|2.59|3.94|2.54|4|2.6|3.93|2.53|0
1649322600000|2022-04-07 09:10:00|3.95|2.55|3.96|2.56|3.96|2.56|3.92|2.52|0
1649322900000|2022-04-07 09:15:00|3.95|2.55|3.85|2.45|4.06|2.66|3.84|2.44|0
1649323200000|2022-04-07 09:20:00|3.84|2.44|3.86|2.46|3.94|2.54|3.83|2.43|0
1649323500000|2022-04-07 09:25:00|3.85|2.45|3.87|2.47|3.88|2.48|3.82|2.42|0
1649323800000|2022-04-07 09:30:00|3.86|2.46|3.87|2.47|3.9|2.5|3.85|2.45|0
1649324100000|2022-04-07 09:35:00|3.88|2.48|3.93|2.53|3.94|2.54|3.85|2.45|0
1649324400000|2022-04-07 09:40:00|3.94|2.54|3.96|2.56|4|2.6|3.91|2.51|0
1649324700000|2022-04-07 09:45:00|3.93|2.53|3.95|2.55|3.96|2.56|3.9|2.5|0
1649325000000|2022-04-07 09:50:00|3.94|2.54|3.97|2.57|3.98|2.58|3.91|2.51|0
1649325300000|2022-04-07 09:55:00|3.98|2.58|4.03|2.63|4.07|2.67|3.95|2.55|0
1649325600000|2022-04-07 10:00:00|4.02|2.62|4.03|2.63|4.06|2.66|4.02|2.62|0
1649325900000|2022-04-07 10:05:00|4.04|2.64|4.04|2.64|4.06|2.66|4.02|2.62|0
1649326200000|2022-04-07 10:10:00|4.03|2.63|4.04|2.64|4.04|2.64|4.01|2.61|0
1649326500000|2022-04-07 10:15:00|4.03|2.63|4.02|2.62|4.08|2.68|4.01|2.61|0
1649326800000|2022-04-07 10:20:00|4.03|2.63|4.05|2.65|4.07|2.67|4.02|2.62|0
1649327100000|2022-04-07 10:25:00|4.06|2.66|3.88|2.48|4.06|2.66|3.87|2.47|0
1649327400000|2022-04-07 10:30:00|3.87|2.47|3.85|2.45|3.88|2.48|3.84|2.44|0
1649327700000|2022-04-07 10:35:00|3.84|2.44|3.88|2.48|3.92|2.52|3.83|2.43|0
1649328000000|2022-04-07 10:40:00|3.87|2.47|3.81|2.41|3.87|2.47|3.81|2.41|0
1649328300000|2022-04-07 10:45:00|3.82|2.42|3.85|2.45|3.86|2.46|3.81|2.41|0
1649328600000|2022-04-07 10:50:00|3.86|2.46|3.83|2.43|3.87|2.47|3.82|2.42|0
1649328900000|2022-04-07 10:55:00|3.82|2.42|3.79|2.39|3.82|2.42|3.77|2.37|0
1649329200000|2022-04-07 11:00:00|3.78|2.38|3.71|2.31|3.81|2.41|3.69|2.29|0
1649329500000|2022-04-07 11:05:00|3.72|2.32|3.83|2.43|4.16|2.76|3.7|2.3|0
1649329800000|2022-04-07 11:10:00|3.81|2.41|3.94|2.54|3.98|2.58|3.76|2.36|0
1649330100000|2022-04-07 11:15:00|3.93|2.53|3.8|2.4|3.94|2.54|3.8|2.4|0
1649330400000|2022-04-07 11:20:00|3.81|2.41|3.7|2.3|3.81|2.41|3.7|2.3|0
1649330700000|2022-04-07 11:25:00|3.69|2.29|3.66|2.26|3.71|2.31|3.65|2.25|0
1649331000000|2022-04-07 11:30:00|3.67|2.27|3.64|2.24|3.77|2.37|3.58|2.18|0
1649331300000|2022-04-07 11:35:00|3.63|2.23|3.61|2.21|3.67|2.27|3.58|2.18|0
1649331600000|2022-04-07 11:40:00|3.62|2.22|3.97|2.57|3.99|2.59|3.58|2.18|0
1649331900000|2022-04-07 11:45:00|3.96|2.56|3.94|2.54|4.01|2.61|3.91|2.51|0
1649332200000|2022-04-07 11:50:00|3.93|2.53|3.92|2.52|3.96|2.56|3.88|2.48|0
1649332500000|2022-04-07 11:55:00|3.93|2.53|4|2.6|4.01|2.61|3.91|2.51|0
1649332800000|2022-04-07 12:00:00|3.99|2.59|3.81|2.41|4.03|2.63|3.81|2.41|0
1649333100000|2022-04-07 12:05:00|3.82|2.42|3.82|2.42|3.85|2.45|3.77|2.37|0
1649333400000|2022-04-07 12:10:00|3.81|2.41|3.72|2.32|3.84|2.44|3.72|2.32|0
1649333700000|2022-04-07 12:15:00|3.7|2.3|3.76|2.36|3.76|2.36|3.65|2.25|0
1649334000000|2022-04-07 12:20:00|3.75|2.35|3.71|2.31|3.78|2.38|3.7|2.3|0
1649334300000|2022-04-07 12:25:00|3.7|2.3|3.83|2.43|3.84|2.44|3.66|2.26|0
1649334600000|2022-04-07 12:30:00|3.82|2.42|3.91|2.51|3.91|2.51|3.78|2.38|0
1649334900000|2022-04-07 12:35:00|3.92|2.52|3.89|2.49|3.92|2.52|3.85|2.45|0
1649335200000|2022-04-07 12:40:00|3.9|2.5|3.83|2.43|3.92|2.52|3.83|2.43|0
1649335500000|2022-04-07 12:45:00|3.84|2.44|3.83|2.43|3.89|2.49|3.8|2.4|0
1649335800000|2022-04-07 12:50:00|3.82|2.42|3.69|2.29|3.86|2.46|3.67|2.27|0
1649336100000|2022-04-07 12:55:00|3.7|2.3|3.69|2.29|3.72|2.32|3.64|2.24|0
1649336400000|2022-04-07 13:00:00|3.71|2.31|3.53|2.13|3.74|2.34|3.53|2.13|0
1649336700000|2022-04-07 13:05:00|3.54|2.14|3.54|2.14|3.56|2.16|3.51|2.11|0
1649337000000|2022-04-07 13:10:00|3.53|2.13|3.56|2.16|3.58|2.18|3.53|2.13|0
1649337300000|2022-04-07 13:15:00|3.57|2.17|3.67|2.27|3.67|2.27|3.53|2.13|0
1649337600000|2022-04-07 13:20:00|3.66|2.26|3.63|2.23|3.67|2.27|3.61|2.21|0
1649337900000|2022-04-07 13:25:00|3.62|2.22|3.58|2.18|3.62|2.22|3.55|2.15|0
1649338200000|2022-04-07 13:30:00|3.56|2.16|3.8|2.4|3.8|2.4|3.5|2.1|0
1649338500000|2022-04-07 13:35:00|3.81|2.41|4.18|2.78|4.2|2.8|3.77|2.37|0
1649338800000|2022-04-07 13:40:00|4.22|2.82|3.97|2.57|4.37|2.97|3.97|2.57|0
1649339100000|2022-04-07 13:45:00|3.99|2.59|3.8|2.4|4.09|2.69|3.77|2.37|0
1649339400000|2022-04-07 13:50:00|3.81|2.41|4.11|2.71|4.18|2.78|3.78|2.38|0
1649339700000|2022-04-07 13:55:00|4.12|2.72|4.13|2.73|4.16|2.76|4.04|2.64|0
1649340000000|2022-04-07 14:00:00|4.15|2.75|3.98|2.58|4.39|2.99|3.96|2.56|0
1649340300000|2022-04-07 14:05:00|4|2.6|3.85|2.45|4.03|2.63|3.77|2.37|0
1649340600000|2022-04-07 14:10:00|3.86|2.46|3.98|2.58|4.03|2.63|3.76|2.36|0
1649340900000|2022-04-07 14:15:00|3.95|2.55|3.86|2.46|3.97|2.57|3.81|2.41|0
1649341200000|2022-04-07 14:20:00|3.84|2.44|3.79|2.39|3.84|2.44|3.69|2.29|0
1649341500000|2022-04-07 14:25:00|3.8|2.4|3.71|2.31|3.89|2.49|3.69|2.29|0
1649341800000|2022-04-07 14:30:00|3.72|2.32|4.04|2.64|4.17|2.77|3.72|2.32|0
1649342100000|2022-04-07 14:35:00|4.07|2.67|3.84|2.44|4.17|2.77|3.84|2.44|0
1649342400000|2022-04-07 14:40:00|3.85|2.45|3.58|2.18|3.85|2.45|3.53|2.13|0
1649342700000|2022-04-07 14:45:00|3.6|2.2|3.81|2.41|3.81|2.41|3.5|2.1|0
1649343000000|2022-04-07 14:50:00|3.82|2.42|3.95|2.55|4.02|2.62|3.82|2.42|0
1649343300000|2022-04-07 14:55:00|3.97|2.57|3.99|2.59|4.07|2.67|3.93|2.53|0
1649343600000|2022-04-07 15:00:00|3.97|2.57|4.12|2.72|4.26|2.86|3.97|2.57|0
1649343900000|2022-04-07 15:05:00|4.09|2.69|3.79|2.39|4.11|2.71|3.7|2.3|0
1649344200000|2022-04-07 15:10:00|3.78|2.38|3.78|2.38|3.82|2.42|3.68|2.28|0
1649344500000|2022-04-07 15:15:00|3.77|2.37|3.74|2.34|3.77|2.37|3.67|2.27|0
1649344800000|2022-04-07 15:20:00|3.72|2.32|3.82|2.42|3.88|2.48|3.72|2.32|0
1649345100000|2022-04-07 15:25:00|3.84|2.44|3.63|2.23|3.91|2.51|3.56|2.16|0
1649345400000|2022-04-07 15:30:00|3.64|2.24|3.93|2.53|3.95|2.55|3.49|2.09|0
1649345700000|2022-04-07 15:35:00|3.95|2.55|3.8|2.4|4.13|2.73|3.75|2.35|0
1649346000000|2022-04-07 15:40:00|3.79|2.39|3.73|2.33|3.84|2.44|3.71|2.31|0
1649346300000|2022-04-07 15:45:00|3.72|2.32|3.73|2.33|3.9|2.5|3.71|2.31|0
1649346600000|2022-04-07 15:50:00|3.71|2.31|3.58|2.18|3.76|2.36|3.58|2.18|0
1649346900000|2022-04-07 15:55:00|3.6|2.2|3.72|2.32|3.74|2.34|3.58|2.18|0
1649347200000|2022-04-07 16:00:00|3.71|2.31|3.68|2.28|3.78|2.38|3.67|2.27|0
1649347500000|2022-04-07 16:05:00|3.69|2.29|3.81|2.41|3.84|2.44|3.69|2.29|0
1649347800000|2022-04-07 16:10:00|3.82|2.42|3.85|2.45|3.96|2.56|3.77|2.37|0
1649348100000|2022-04-07 16:15:00|3.86|2.46|3.76|2.36|3.86|2.46|3.73|2.33|0
1649348400000|2022-04-07 16:20:00|3.74|2.34|3.8|2.4|3.9|2.5|3.72|2.32|0
1649348700000|2022-04-07 16:25:00|3.79|2.39|3.7|2.3|3.84|2.44|3.65|2.25|0
1649349000000|2022-04-07 16:30:00|3.67|2.27|3.69|2.29|3.76|2.36|3.65|2.25|0
1649349300000|2022-04-07 16:35:00|3.68|2.28|3.67|2.27|3.77|2.37|3.65|2.25|0
1649349600000|2022-04-07 16:40:00|3.65|2.25|3.62|2.22|3.72|2.32|3.61|2.21|0
1649349900000|2022-04-07 16:45:00|3.63|2.23|3.49|2.09|3.69|2.29|3.49|2.09|0
1649350200000|2022-04-07 16:50:00|3.5|2.1|3.6|2.2|3.67|2.27|3.49|2.09|0
1649350500000|2022-04-07 16:55:00|3.61|2.21|3.68|2.28|3.7|2.3|3.58|2.18|0
1649350800000|2022-04-07 17:00:00|3.69|2.29|3.84|2.44|3.9|2.5|3.65|2.25|0
1649351100000|2022-04-07 17:05:00|3.85|2.45|3.93|2.53|3.93|2.53|3.8|2.4|0
1649351400000|2022-04-07 17:10:00|3.92|2.52|4.14|2.74|4.27|2.87|3.91|2.51|0
1649351700000|2022-04-07 17:15:00|4.13|2.73|3.83|2.43|4.31|2.91|3.83|2.43|0
1649352000000|2022-04-07 17:20:00|3.84|2.44|3.82|2.42|3.95|2.55|3.82|2.42|0
1649352300000|2022-04-07 17:25:00|3.83|2.43|3.97|2.57|4.04|2.64|3.82|2.42|0
1649352600000|2022-04-07 17:30:00|3.99|2.59|3.9|2.5|4.05|2.65|3.88|2.48|0
1649352900000|2022-04-07 17:35:00|3.91|2.51|3.83|2.43|3.99|2.59|3.83|2.43|0
1649353200000|2022-04-07 17:40:00|3.87|2.47|3.84|2.44|3.93|2.53|3.83|2.43|0
1649353500000|2022-04-07 17:45:00|3.81|2.41|3.81|2.41|3.97|2.57|3.79|2.39|0
1649353800000|2022-04-07 17:50:00|3.82|2.42|3.85|2.45|3.9|2.5|3.77|2.37|0
1649354100000|2022-04-07 17:55:00|3.83|2.43|4.31|2.91|4.34|2.94|3.83|2.43|0
1649354400000|2022-04-07 18:00:00|4.28|2.88|4.31|2.91|4.43|3.03|4.25|2.85|0
1649354700000|2022-04-07 18:05:00|4.3|2.9|4.36|2.96|4.36|2.96|4.15|2.75|0
1649355000000|2022-04-07 18:10:00|4.32|2.92|4.31|2.91|4.41|3.01|4.25|2.85|0
1649355300000|2022-04-07 18:15:00|4.34|2.94|4.11|2.71|4.34|2.94|4.09|2.69|0
1649355600000|2022-04-07 18:20:00|4.12|2.72|4.24|2.84|4.24|2.84|4.11|2.71|0
1649355900000|2022-04-07 18:25:00|4.25|2.85|4.21|2.81|4.55|3.15|4.18|2.78|0
1649356200000|2022-04-07 18:30:00|4.17|2.77|4.21|2.81|4.26|2.86|4.14|2.74|0
1649356500000|2022-04-07 18:35:00|4.22|2.82|4.29|2.89|4.3|2.9|4.11|2.71|0
1649356800000|2022-04-07 18:40:00|4.26|2.86|4.35|2.95|4.39|2.99|4.17|2.77|0
1649357100000|2022-04-07 18:45:00|4.36|2.96|4.5|3.1|4.58|3.18|4.27|2.87|0
1649357400000|2022-04-07 18:50:00|4.46|3.06|4.65|3.25|4.7|3.3|4.43|3.03|0
1649357700000|2022-04-07 18:55:00|4.67|3.27|4.98|3.58|5.01|3.61|4.67|3.27|0
1649358000000|2022-04-07 19:00:00|4.9|3.5|4.36|2.96|5.28|3.88|4.3|2.9|0
1649358300000|2022-04-07 19:05:00|4.35|2.95|4.46|3.06|4.49|3.09|4.29|2.89|0
1649358600000|2022-04-07 19:10:00|4.47|3.07|4.59|3.19|4.59|3.19|4.4|3|0
1649358900000|2022-04-07 19:15:00|4.57|3.17|4.42|3.02|4.66|3.26|4.39|2.99|0
1649359200000|2022-04-07 19:20:00|4.41|3.01|4.26|2.86|4.41|3.01|4.19|2.79|0
1649359500000|2022-04-07 19:25:00|4.27|2.87|4.2|2.8|4.36|2.96|4.16|2.76|0
1649359800000|2022-04-07 19:30:00|4.22|2.82|4.48|3.08|4.48|3.08|4.17|2.77|0
1649360100000|2022-04-07 19:35:00|4.46|3.06|4.51|3.11|4.51|3.11|4.39|2.99|0
1649360400000|2022-04-07 19:40:00|4.53|3.13|4.26|2.86|4.64|3.24|4.18|2.78|0
1649360700000|2022-04-07 19:45:00|4.24|2.84|4.11|2.71|4.37|2.97|4.04|2.64|0
1649361000000|2022-04-07 19:50:00|4.13|2.73|3.89|2.49|4.13|2.73|3.84|2.44|0
1649361300000|2022-04-07 19:55:00|3.85|2.45|3.72|2.32|3.85|2.45|3.65|2.25|0
1649361600000|2022-04-07 20:00:00|3.73|2.33|3.72|2.32|3.78|2.38|3.69|2.29|0
1649361900000|2022-04-07 20:05:00|3.73|2.33|3.74|2.34|3.76|2.36|3.7|2.3|0
1649362200000|2022-04-07 20:10:00|3.75|2.35|3.74|2.34|3.81|2.41|3.74|2.34|0
1649362500000|2022-04-07 20:15:00|3.76|2.36|3.71|2.31|3.79|2.39|3.7|2.3|0
1649362800000|2022-04-07 20:20:00|3.7|2.3|3.61|2.21|3.7|2.3|3.61|2.21|0
1649363100000|2022-04-07 20:25:00|3.62|2.22|3.61|2.21|3.63|2.23|3.57|2.17|0
1649363400000|2022-04-07 20:30:00|3.6|2.2|3.63|2.23|3.64|2.24|3.58|2.18|0
1649363700000|2022-04-07 20:35:00|3.64|2.24|3.67|2.27|3.67|2.27|3.62|2.22|0
1649364000000|2022-04-07 20:40:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1649364300000|2022-04-07 20:45:00|3.66|2.26|3.67|2.27|3.67|2.27|3.63|2.23|0
1649364600000|2022-04-07 20:50:00|3.68|2.28|3.73|2.33|3.74|2.34|3.68|2.28|0
1649364900000|2022-04-07 20:55:00|3.72|2.32|3.67|2.27|3.73|2.33|3.66|2.26|0
1649365200000|2022-04-07 21:00:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1649365500000|2022-04-07 21:05:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1649365800000|2022-04-07 21:10:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1649366100000|2022-04-07 21:15:00|3.65|2.25|3.64|2.24|3.66|2.26|3.64|2.24|0
1649366400000|2022-04-07 21:20:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1649366700000|2022-04-07 21:25:00|3.64|2.24|3.66|2.26|3.68|2.28|3.64|2.24|0
1649367000000|2022-04-07 21:30:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1649367300000|2022-04-07 21:35:00|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1649367600000|2022-04-07 21:40:00|3.68|2.28|3.68|2.28|3.68|2.28|3.66|2.26|0
1649367900000|2022-04-07 21:45:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1649368200000|2022-04-07 21:50:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1649368500000|2022-04-07 21:55:00|3.67|2.27|3.66|2.26|3.69|2.29|3.66|2.26|0
1649368800000|2022-04-07 22:00:00|3.67|2.27|3.73|2.33|3.73|2.33|3.66|2.26|0
1649369100000|2022-04-07 22:05:00|3.72|2.32|3.71|2.31|3.73|2.33|3.69|2.29|0
1649369400000|2022-04-07 22:10:00|3.72|2.32|3.75|2.35|3.77|2.37|3.71|2.31|0
1649369700000|2022-04-07 22:15:00|3.76|2.36|3.73|2.33|3.76|2.36|3.73|2.33|0
1649370000000|2022-04-07 22:20:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1649370300000|2022-04-07 22:25:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1649370600000|2022-04-07 22:30:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1649370900000|2022-04-07 22:35:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1649371200000|2022-04-07 22:40:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1649371500000|2022-04-07 22:45:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1649371800000|2022-04-07 22:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1649372100000|2022-04-07 22:55:00|3.67|2.27|3.71|2.31|3.71|2.31|3.67|2.27|0
1649372400000|2022-04-07 23:00:00|3.69|2.29|3.68|2.28|3.72|2.32|3.67|2.27|0
1649372700000|2022-04-07 23:05:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1649373000000|2022-04-07 23:10:00|3.7|2.3|3.78|2.38|3.78|2.38|3.68|2.28|0
1649373300000|2022-04-07 23:15:00|3.77|2.37|3.74|2.34|3.78|2.38|3.73|2.33|0
1649373600000|2022-04-07 23:20:00|3.75|2.35|3.76|2.36|3.77|2.37|3.75|2.35|0
1649373900000|2022-04-07 23:25:00|3.77|2.37|3.79|2.39|3.82|2.42|3.76|2.36|0
1649374200000|2022-04-07 23:30:00|3.8|2.4|3.78|2.38|3.8|2.4|3.76|2.36|0
1649374500000|2022-04-07 23:35:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1649374800000|2022-04-07 23:40:00|3.81|2.41|3.82|2.42|3.84|2.44|3.81|2.41|0
1649375100000|2022-04-07 23:45:00|3.81|2.41|3.85|2.45|3.85|2.45|3.79|2.39|0
1649375400000|2022-04-07 23:50:00|3.84|2.44|3.88|2.48|3.9|2.5|3.84|2.44|0
1649375700000|2022-04-07 23:55:00|3.89|2.49|3.86|2.46|3.91|2.51|3.86|2.46|0
1649376000000|2022-04-08 00:00:00|3.85|2.45|3.88|2.48|3.89|2.49|3.79|2.39|0
1649376300000|2022-04-08 00:05:00|3.87|2.47|3.86|2.46|3.9|2.5|3.85|2.45|0
1649376600000|2022-04-08 00:10:00|3.85|2.45|3.83|2.43|3.87|2.47|3.82|2.42|0
1649376900000|2022-04-08 00:15:00|3.82|2.42|3.72|2.32|3.82|2.42|3.71|2.31|0
1649377200000|2022-04-08 00:20:00|3.7|2.3|3.69|2.29|3.76|2.36|3.67|2.27|0
1649377500000|2022-04-08 00:25:00|3.68|2.28|3.56|2.16|3.72|2.32|3.55|2.15|0
1649377800000|2022-04-08 00:30:00|3.55|2.15|3.55|2.15|3.59|2.19|3.55|2.15|0
1649378100000|2022-04-08 00:35:00|3.56|2.16|3.59|2.19|3.6|2.2|3.55|2.15|0
1649378400000|2022-04-08 00:40:00|3.58|2.18|3.58|2.18|3.6|2.2|3.58|2.18|0
1649378700000|2022-04-08 00:45:00|3.59|2.19|3.58|2.18|3.61|2.21|3.56|2.16|0
1649379000000|2022-04-08 00:50:00|3.59|2.19|3.6|2.2|3.61|2.21|3.58|2.18|0
1649379300000|2022-04-08 00:55:00|3.61|2.21|3.64|2.24|3.64|2.24|3.58|2.18|0
1649379600000|2022-04-08 01:00:00|3.65|2.25|3.65|2.25|3.67|2.27|3.63|2.23|0
1649379900000|2022-04-08 01:05:00|3.66|2.26|3.63|2.23|3.67|2.27|3.63|2.23|0
1649380200000|2022-04-08 01:10:00|3.64|2.24|3.6|2.2|3.64|2.24|3.59|2.19|0
1649380500000|2022-04-08 01:15:00|3.59|2.19|3.57|2.17|3.62|2.22|3.55|2.15|0
1649380800000|2022-04-08 01:20:00|3.58|2.18|3.54|2.14|3.6|2.2|3.54|2.14|0
1649381100000|2022-04-08 01:25:00|3.56|2.16|3.56|2.16|3.57|2.17|3.54|2.14|0
1649381400000|2022-04-08 01:30:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1649381700000|2022-04-08 01:35:00|3.57|2.17|3.56|2.16|3.57|2.17|3.54|2.14|0
1649382000000|2022-04-08 01:40:00|3.57|2.17|3.63|2.23|3.63|2.23|3.56|2.16|0
1649382300000|2022-04-08 01:45:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1649382600000|2022-04-08 01:50:00|3.61|2.21|3.54|2.14|3.62|2.22|3.54|2.14|0
1649382900000|2022-04-08 01:55:00|3.55|2.15|3.55|2.15|3.56|2.16|3.54|2.14|0
1649383200000|2022-04-08 02:00:00|3.54|2.14|3.59|2.19|3.59|2.19|3.54|2.14|0
1649383500000|2022-04-08 02:05:00|3.58|2.18|3.57|2.17|3.6|2.2|3.56|2.16|0
1649383800000|2022-04-08 02:10:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1649384100000|2022-04-08 02:15:00|3.59|2.19|3.57|2.17|3.61|2.21|3.54|2.14|0
1649384400000|2022-04-08 02:20:00|3.58|2.18|3.58|2.18|3.6|2.2|3.57|2.17|0
1649384700000|2022-04-08 02:25:00|3.59|2.19|3.61|2.21|3.61|2.21|3.58|2.18|0
1649385000000|2022-04-08 02:30:00|3.62|2.22|3.65|2.25|3.66|2.26|3.61|2.21|0
1649385300000|2022-04-08 02:35:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1649385600000|2022-04-08 02:40:00|3.65|2.25|3.7|2.3|3.7|2.3|3.64|2.24|0
1649385900000|2022-04-08 02:45:00|3.72|2.32|3.74|2.34|3.77|2.37|3.7|2.3|0
1649386200000|2022-04-08 02:50:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1649386500000|2022-04-08 02:55:00|3.73|2.33|3.75|2.35|3.76|2.36|3.73|2.33|0
1649386800000|2022-04-08 03:00:00|3.76|2.36|3.7|2.3|3.77|2.37|3.69|2.29|0
1649387100000|2022-04-08 03:05:00|3.69|2.29|3.72|2.32|3.72|2.32|3.68|2.28|0
1649387400000|2022-04-08 03:10:00|3.71|2.31|3.74|2.34|3.77|2.37|3.71|2.31|0
1649387700000|2022-04-08 03:15:00|3.73|2.33|3.73|2.33|3.76|2.36|3.73|2.33|0
1649388000000|2022-04-08 03:20:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1649388300000|2022-04-08 03:25:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1649388600000|2022-04-08 03:30:00|3.72|2.32|3.67|2.27|3.72|2.32|3.62|2.22|0
1649388900000|2022-04-08 03:35:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1649389200000|2022-04-08 03:40:00|3.67|2.27|3.7|2.3|3.7|2.3|3.67|2.27|0
1649389500000|2022-04-08 03:45:00|3.69|2.29|3.67|2.27|3.71|2.31|3.67|2.27|0
1649389800000|2022-04-08 03:50:00|3.68|2.28|3.62|2.22|3.68|2.28|3.61|2.21|0
1649390100000|2022-04-08 03:55:00|3.63|2.23|3.65|2.25|3.65|2.25|3.61|2.21|0
1649390400000|2022-04-08 04:00:00|3.66|2.26|3.61|2.21|3.67|2.27|3.61|2.21|0
1649390700000|2022-04-08 04:05:00|3.62|2.22|3.61|2.21|3.63|2.23|3.61|2.21|0
1649391000000|2022-04-08 04:10:00|3.62|2.22|3.61|2.21|3.64|2.24|3.61|2.21|0
1649391300000|2022-04-08 04:15:00|3.62|2.22|3.58|2.18|3.62|2.22|3.58|2.18|0
1649391600000|2022-04-08 04:20:00|3.59|2.19|4.91|3.51|5.58|4.18|3.57|2.17|0
1649391900000|2022-04-08 04:25:00|4.9|3.5|4.94|3.54|4.95|3.55|4.9|3.5|0
1649392200000|2022-04-08 04:30:00|4.95|3.55|4.93|3.53|4.95|3.55|4.92|3.52|0
1649392500000|2022-04-08 04:35:00|4.94|3.54|4.96|3.56|4.98|3.58|4.94|3.54|0
1649392800000|2022-04-08 04:40:00|4.97|3.57|4.92|3.52|4.98|3.58|4.91|3.51|0
1649393100000|2022-04-08 04:45:00|4.91|3.51|4.87|3.47|4.91|3.51|4.87|3.47|0
1649393400000|2022-04-08 04:50:00|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1649393700000|2022-04-08 04:55:00|4.84|3.44|4.89|3.49|4.89|3.49|4.83|3.43|0
1649394000000|2022-04-08 05:00:00|4.88|3.48|4.88|3.48|4.93|3.53|4.87|3.47|0
1649394300000|2022-04-08 05:05:00|4.87|3.47|4.89|3.49|4.89|3.49|4.83|3.43|0
1649394600000|2022-04-08 05:10:00|4.88|3.48|4.99|3.59|4.99|3.59|4.86|3.46|0
1649394900000|2022-04-08 05:15:00|5|3.6|5.08|3.68|5.09|3.69|4.98|3.58|0
1649395200000|2022-04-08 05:20:00|5.09|3.69|5.08|3.68|5.12|3.72|5.05|3.65|0
1649395500000|2022-04-08 05:25:00|5.07|3.67|5.06|3.66|5.09|3.69|5.03|3.63|0
1649395800000|2022-04-08 05:30:00|5.05|3.65|5.06|3.66|5.07|3.67|5.03|3.63|0
1649396100000|2022-04-08 05:35:00|5.05|3.65|5.04|3.64|5.06|3.66|5.02|3.62|0
1649396400000|2022-04-08 05:40:00|5.03|3.63|5.05|3.65|5.05|3.65|5.01|3.61|0
1649396700000|2022-04-08 05:45:00|5.06|3.66|5.09|3.69|5.1|3.7|5.05|3.65|0
1649397000000|2022-04-08 05:50:00|5.08|3.68|5.15|3.75|5.18|3.78|5.07|3.67|0
1649397300000|2022-04-08 05:55:00|5.14|3.74|5.18|3.78|5.22|3.82|5.14|3.74|0
1649397600000|2022-04-08 06:00:00|5.19|3.79|5.14|3.74|5.25|3.85|5.12|3.72|0
1649397900000|2022-04-08 06:05:00|5.15|3.75|5.32|3.92|5.32|3.92|5.15|3.75|0
1649398200000|2022-04-08 06:10:00|5.31|3.91|5.22|3.82|5.31|3.91|5.18|3.78|0
1649398500000|2022-04-08 06:15:00|5.21|3.81|5.25|3.85|5.32|3.92|5.2|3.8|0
1649398800000|2022-04-08 06:20:00|5.24|3.84|5.4|4|5.47|4.07|5.24|3.84|0
1649399100000|2022-04-08 06:25:00|5.39|3.99|5.14|3.74|5.43|4.03|5.14|3.74|0
1649399400000|2022-04-08 06:30:00|5.15|3.75|5.23|3.83|5.24|3.84|5.15|3.75|0
1649399700000|2022-04-08 06:35:00|5.22|3.82|5.17|3.77|5.28|3.88|5.15|3.75|0
1649400000000|2022-04-08 06:40:00|5.16|3.76|5.17|3.77|5.18|3.78|5.07|3.67|0
1649400300000|2022-04-08 06:45:00|5.16|3.76|5.2|3.8|5.23|3.83|5.13|3.73|0
1649400600000|2022-04-08 06:50:00|5.21|3.81|5.29|3.89|5.32|3.92|5.19|3.79|0
1649400900000|2022-04-08 06:55:00|5.3|3.9|5.33|3.93|5.38|3.98|5.29|3.89|0
1649401200000|2022-04-08 07:00:00|5.29|3.89|5.14|3.74|5.35|3.95|5.14|3.74|0
1649401500000|2022-04-08 07:05:00|5.15|3.75|5.15|3.75|5.2|3.8|5.04|3.64|0
1649401800000|2022-04-08 07:10:00|5.16|3.76|5.28|3.88|5.31|3.91|5.13|3.73|0
1649402100000|2022-04-08 07:15:00|5.29|3.89|5.22|3.82|5.29|3.89|5.12|3.72|0
1649402400000|2022-04-08 07:20:00|5.23|3.83|5.25|3.85|5.37|3.97|5.2|3.8|0
1649402700000|2022-04-08 07:25:00|5.24|3.84|5.24|3.84|5.29|3.89|5.18|3.78|0
1649403000000|2022-04-08 07:30:00|5.22|3.82|5.24|3.84|5.26|3.86|5.13|3.73|0
1649403300000|2022-04-08 07:35:00|5.25|3.85|5.26|3.86|5.44|4.04|5.25|3.85|0
1649403600000|2022-04-08 07:40:00|5.27|3.87|5.29|3.89|5.32|3.92|5.2|3.8|0
1649403900000|2022-04-08 07:45:00|5.27|3.87|5.21|3.81|5.29|3.89|5.15|3.75|0
1649404200000|2022-04-08 07:50:00|5.22|3.82|5.27|3.87|5.37|3.97|5.22|3.82|0
1649404500000|2022-04-08 07:55:00|5.28|3.88|5.37|3.97|5.39|3.99|5.26|3.86|0
1649404800000|2022-04-08 08:00:00|5.36|3.96|5.49|4.09|5.49|4.09|5.34|3.94|0
1649405100000|2022-04-08 08:05:00|5.5|4.1|5.31|3.91|5.55|4.15|5.3|3.9|0
1649405400000|2022-04-08 08:10:00|5.32|3.92|5.28|3.88|5.33|3.93|5.27|3.87|0
1649405700000|2022-04-08 08:15:00|5.27|3.87|5.24|3.84|5.28|3.88|5.19|3.79|0
1649406000000|2022-04-08 08:20:00|5.23|3.83|5.28|3.88|5.29|3.89|5.23|3.83|0
1649406300000|2022-04-08 08:25:00|5.27|3.87|5.34|3.94|5.39|3.99|5.26|3.86|0
1649406600000|2022-04-08 08:30:00|5.35|3.95|5.29|3.89|5.39|3.99|5.28|3.88|0
1649406900000|2022-04-08 08:35:00|5.28|3.88|5.24|3.84|5.28|3.88|5.22|3.82|0
1649407200000|2022-04-08 08:40:00|5.23|3.83|5.15|3.75|5.24|3.84|5.15|3.75|0
1649407500000|2022-04-08 08:45:00|5.14|3.74|5.09|3.69|5.17|3.77|5.08|3.68|0
1649407800000|2022-04-08 08:50:00|5.1|3.7|4.99|3.59|5.1|3.7|4.99|3.59|0
1649408100000|2022-04-08 08:55:00|4.97|3.57|4.94|3.54|4.97|3.57|4.89|3.49|0
1649408400000|2022-04-08 09:00:00|4.92|3.52|4.82|3.42|4.92|3.52|4.76|3.36|0
1649408700000|2022-04-08 09:05:00|4.83|3.43|5.08|3.68|5.12|3.72|4.74|3.34|0
1649409000000|2022-04-08 09:10:00|5.07|3.67|5.15|3.75|5.19|3.79|5.07|3.67|0
1649409300000|2022-04-08 09:15:00|5.14|3.74|5.17|3.77|5.17|3.77|5.12|3.72|0
1649409600000|2022-04-08 09:20:00|5.18|3.78|5.18|3.78|5.18|3.78|5.15|3.75|0
1649409900000|2022-04-08 09:25:00|5.17|3.77|5.15|3.75|5.19|3.79|5.14|3.74|0
1649410200000|2022-04-08 09:30:00|5.16|3.76|5.14|3.74|5.16|3.76|5.12|3.72|0
1649410500000|2022-04-08 09:35:00|5.13|3.73|5.16|3.76|5.16|3.76|5.05|3.65|0
1649410800000|2022-04-08 09:40:00|5.15|3.75|5.06|3.66|5.16|3.76|5.06|3.66|0
1649411100000|2022-04-08 09:45:00|5.07|3.67|5.21|3.81|5.21|3.81|5.07|3.67|0
1649411400000|2022-04-08 09:50:00|5.2|3.8|5.19|3.79|5.22|3.82|5.17|3.77|0
1649411700000|2022-04-08 09:55:00|5.18|3.78|5.2|3.8|5.22|3.82|5.17|3.77|0
1649412000000|2022-04-08 10:00:00|5.19|3.79|5.2|3.8|5.26|3.86|5.12|3.72|0
1649412300000|2022-04-08 10:05:00|5.19|3.79|5.18|3.78|5.21|3.81|5.15|3.75|0
1649412600000|2022-04-08 10:10:00|5.19|3.79|5.02|3.62|5.21|3.81|5.02|3.62|0
1649412900000|2022-04-08 10:15:00|5.03|3.63|4.99|3.59|5.15|3.75|4.98|3.58|0
1649413200000|2022-04-08 10:20:00|4.98|3.58|4.98|3.58|5.02|3.62|4.94|3.54|0
1649413500000|2022-04-08 10:25:00|4.97|3.57|4.99|3.59|5.01|3.61|4.94|3.54|0
1649413800000|2022-04-08 10:30:00|4.98|3.58|4.96|3.56|5|3.6|4.94|3.54|0
1649414100000|2022-04-08 10:35:00|4.97|3.57|5.03|3.63|5.04|3.64|4.93|3.53|0
1649414400000|2022-04-08 10:40:00|5.05|3.65|5.11|3.71|5.13|3.73|5.03|3.63|0
1649414700000|2022-04-08 10:45:00|5.12|3.72|5.14|3.74|5.17|3.77|5.08|3.68|0
1649415000000|2022-04-08 10:50:00|5.15|3.75|5.27|3.87|5.27|3.87|5.15|3.75|0
1649415300000|2022-04-08 10:55:00|5.26|3.86|5.32|3.92|5.35|3.95|5.24|3.84|0
1649415600000|2022-04-08 11:00:00|5.34|3.94|5.27|3.87|5.35|3.95|5.25|3.85|0
1649415900000|2022-04-08 11:05:00|5.28|3.88|5.39|3.99|5.4|4|5.28|3.88|0
1649416200000|2022-04-08 11:10:00|5.38|3.98|5.18|3.78|5.39|3.99|5.15|3.75|0
1649416500000|2022-04-08 11:15:00|5.17|3.77|5.15|3.75|5.21|3.81|5.13|3.73|0
1649416800000|2022-04-08 11:20:00|5.16|3.76|5.15|3.75|5.24|3.84|5.13|3.73|0
1649417100000|2022-04-08 11:25:00|5.16|3.76|5.2|3.8|5.2|3.8|5.16|3.76|0
1649417400000|2022-04-08 11:30:00|5.21|3.81|5.18|3.78|5.21|3.81|5.11|3.71|0
1649417700000|2022-04-08 11:35:00|5.17|3.77|5.29|3.89|5.29|3.89|5.17|3.77|0
1649418000000|2022-04-08 11:40:00|5.3|3.9|5.28|3.88|5.34|3.94|5.27|3.87|0
1649418300000|2022-04-08 11:45:00|5.29|3.89|5.26|3.86|5.3|3.9|5.26|3.86|0
1649418600000|2022-04-08 11:50:00|5.24|3.84|5.23|3.83|5.27|3.87|5.19|3.79|0
1649418900000|2022-04-08 11:55:00|5.24|3.84|5.18|3.78|5.24|3.84|5.13|3.73|0
1649419200000|2022-04-08 12:00:00|5.19|3.79|5.06|3.66|5.22|3.82|5.04|3.64|0
1649419500000|2022-04-08 12:05:00|5.05|3.65|5.06|3.66|5.09|3.69|5.03|3.63|0
1649419800000|2022-04-08 12:10:00|5.05|3.65|5.02|3.62|5.05|3.65|5|3.6|0
1649420100000|2022-04-08 12:15:00|5.03|3.63|4.99|3.59|5.06|3.66|4.97|3.57|0
1649420400000|2022-04-08 12:20:00|5|3.6|5.06|3.66|5.07|3.67|5|3.6|0
1649420700000|2022-04-08 12:25:00|5.05|3.65|5.04|3.64|5.1|3.7|5.02|3.62|0
1649421000000|2022-04-08 12:30:00|5.05|3.65|4.93|3.53|5.07|3.67|4.91|3.51|0
1649421300000|2022-04-08 12:35:00|4.92|3.52|4.88|3.48|4.97|3.57|4.88|3.48|0
1649421600000|2022-04-08 12:40:00|4.86|3.46|4.77|3.37|4.86|3.46|4.72|3.32|0
1649421900000|2022-04-08 12:45:00|4.76|3.36|4.68|3.28|4.78|3.38|4.61|3.21|0
1649422200000|2022-04-08 12:50:00|4.64|3.24|4.62|3.22|4.68|3.28|4.58|3.18|0
1649422500000|2022-04-08 12:55:00|4.64|3.24|4.65|3.25|4.68|3.28|4.62|3.22|0
1649422800000|2022-04-08 13:00:00|4.63|3.23|4.94|3.54|4.97|3.57|4.44|3.04|0
1649423100000|2022-04-08 13:05:00|4.95|3.55|4.94|3.54|4.97|3.57|4.9|3.5|0
1649423400000|2022-04-08 13:10:00|4.93|3.53|4.9|3.5|5.07|3.67|4.84|3.44|0
1649423700000|2022-04-08 13:15:00|4.89|3.49|4.98|3.58|5|3.6|4.88|3.48|0
1649424000000|2022-04-08 13:20:00|4.97|3.57|4.95|3.55|5|3.6|4.92|3.52|0
1649424300000|2022-04-08 13:25:00|4.94|3.54|4.87|3.47|4.96|3.56|4.83|3.43|0
1649424600000|2022-04-08 13:30:00|4.91|3.51|4.69|3.29|4.95|3.55|4.54|3.14|0
1649424900000|2022-04-08 13:35:00|4.65|3.25|4.58|3.18|4.65|3.25|4.53|3.13|0
1649425200000|2022-04-08 13:40:00|4.55|3.15|4.76|3.36|4.97|3.57|4.36|2.96|0
1649425500000|2022-04-08 13:45:00|4.74|3.34|4.86|3.46|4.94|3.54|4.68|3.28|0
1649425800000|2022-04-08 13:50:00|4.84|3.44|4.64|3.24|4.89|3.49|4.61|3.21|0
1649426100000|2022-04-08 13:55:00|4.62|3.22|4.68|3.28|4.77|3.37|4.59|3.19|0
1649426400000|2022-04-08 14:00:00|4.59|3.19|4.93|3.53|4.95|3.55|4.59|3.19|0
1649426700000|2022-04-08 14:05:00|4.92|3.52|5.1|3.7|5.17|3.77|4.85|3.45|0
1649427000000|2022-04-08 14:10:00|5.11|3.71|4.53|3.13|5.11|3.71|4.42|3.02|0
1649427300000|2022-04-08 14:15:00|4.54|3.14|4.67|3.27|4.73|3.33|4.33|2.93|0
1649427600000|2022-04-08 14:20:00|4.68|3.28|4.83|3.43|4.89|3.49|4.66|3.26|0
1649427900000|2022-04-08 14:25:00|4.84|3.44|4.96|3.56|4.99|3.59|4.75|3.35|0
1649428200000|2022-04-08 14:30:00|4.95|3.55|5.08|3.68|5.2|3.8|4.94|3.54|0
1649428500000|2022-04-08 14:35:00|5.09|3.69|5.09|3.69|5.18|3.78|4.97|3.57|0
1649428800000|2022-04-08 14:40:00|5.11|3.71|5|3.6|5.17|3.77|4.98|3.58|0
1649429100000|2022-04-08 14:45:00|4.98|3.58|4.9|3.5|5.15|3.75|4.88|3.48|0
1649429400000|2022-04-08 14:50:00|4.92|3.52|5.61|4.21|5.63|4.23|4.92|3.52|0
1649429700000|2022-04-08 14:55:00|5.59|4.19|5.97|4.57|5.97|4.57|5.55|4.15|0
1649430000000|2022-04-08 15:00:00|5.94|4.54|5.27|3.87|6.23|4.83|5.27|3.87|0
1649430300000|2022-04-08 15:05:00|5.3|3.9|5.19|3.79|5.35|3.95|5.13|3.73|0
1649430600000|2022-04-08 15:10:00|5.16|3.76|4.93|3.53|5.31|3.91|4.9|3.5|0
1649430900000|2022-04-08 15:15:00|4.94|3.54|4.75|3.35|4.94|3.54|4.73|3.33|0
1649431200000|2022-04-08 15:20:00|4.76|3.36|4.61|3.21|4.76|3.36|4.58|3.18|0
1649431500000|2022-04-08 15:25:00|4.58|3.18|4.47|3.07|4.71|3.31|4.38|2.98|0
1649431800000|2022-04-08 15:30:00|4.48|3.08|4.58|3.18|4.67|3.27|4.47|3.07|0
1649432100000|2022-04-08 15:35:00|4.57|3.17|4.48|3.08|4.57|3.17|4.29|2.89|0
1649432400000|2022-04-08 15:40:00|4.44|3.04|4.43|3.03|4.52|3.12|4.37|2.97|0
1649432700000|2022-04-08 15:45:00|4.42|3.02|4.46|3.06|4.64|3.24|4.35|2.95|0
1649433000000|2022-04-08 15:50:00|4.47|3.07|4.49|3.09|4.63|3.23|4.43|3.03|0
1649433300000|2022-04-08 15:55:00|4.47|3.07|4.56|3.16|4.64|3.24|4.42|3.02|0
1649433600000|2022-04-08 16:00:00|4.55|3.15|4.61|3.21|4.67|3.27|4.54|3.14|0
1649433900000|2022-04-08 16:05:00|4.6|3.2|4.56|3.16|4.66|3.26|4.49|3.09|0
1649434200000|2022-04-08 16:10:00|4.54|3.14|4.51|3.11|4.67|3.27|4.38|2.98|0
1649434500000|2022-04-08 16:15:00|4.52|3.12|4.66|3.26|4.7|3.3|4.4|3|0
1649434800000|2022-04-08 16:20:00|4.67|3.27|4.8|3.4|4.83|3.43|4.65|3.25|0
1649435100000|2022-04-08 16:25:00|4.79|3.39|5.41|4.01|5.49|4.09|4.61|3.21|0
1649435400000|2022-04-08 16:30:00|5.4|4|5.14|3.74|5.42|4.02|5.12|3.72|0
1649435700000|2022-04-08 16:35:00|5.18|3.78|5.25|3.85|5.25|3.85|5.12|3.72|0
1649436000000|2022-04-08 16:40:00|5.26|3.86|5.18|3.78|5.33|3.93|5.15|3.75|0
1649436300000|2022-04-08 16:45:00|5.17|3.77|5.07|3.67|5.26|3.86|5.04|3.64|0
1649436600000|2022-04-08 16:50:00|5.05|3.65|5.21|3.81|5.26|3.86|5|3.6|0
1649436900000|2022-04-08 16:55:00|5.2|3.8|5.3|3.9|5.33|3.93|5.19|3.79|0
1649437200000|2022-04-08 17:00:00|5.29|3.89|5.22|3.82|5.31|3.91|5.09|3.69|0
1649437500000|2022-04-08 17:05:00|5.2|3.8|5.19|3.79|5.21|3.81|5.06|3.66|0
1649437800000|2022-04-08 17:10:00|5.21|3.81|4.98|3.58|5.21|3.81|4.98|3.58|0
1649438100000|2022-04-08 17:15:00|4.99|3.59|4.92|3.52|5.01|3.61|4.9|3.5|0
1649438400000|2022-04-08 17:20:00|4.91|3.51|5|3.6|5.05|3.65|4.91|3.51|0
1649438700000|2022-04-08 17:25:00|4.98|3.58|4.89|3.49|4.98|3.58|4.88|3.48|0
1649439000000|2022-04-08 17:30:00|4.9|3.5|4.78|3.38|4.91|3.51|4.78|3.38|0
1649439300000|2022-04-08 17:35:00|4.77|3.37|4.81|3.41|4.89|3.49|4.77|3.37|0
1649439600000|2022-04-08 17:40:00|4.8|3.4|4.82|3.42|4.85|3.45|4.72|3.32|0
1649439900000|2022-04-08 17:45:00|4.81|3.41|4.69|3.29|4.81|3.41|4.66|3.26|0
1649440200000|2022-04-08 17:50:00|4.67|3.27|4.74|3.34|4.8|3.4|4.65|3.25|0
1649440500000|2022-04-08 17:55:00|4.73|3.33|4.77|3.37|4.78|3.38|4.7|3.3|0
1649440800000|2022-04-08 18:00:00|4.75|3.35|4.66|3.26|4.84|3.44|4.64|3.24|0
1649441100000|2022-04-08 18:05:00|4.67|3.27|4.79|3.39|4.8|3.4|4.63|3.23|0
1649441400000|2022-04-08 18:10:00|4.8|3.4|4.87|3.47|4.88|3.48|4.79|3.39|0
1649441700000|2022-04-08 18:15:00|4.88|3.48|4.78|3.38|4.88|3.48|4.74|3.34|0
1649442000000|2022-04-08 18:20:00|4.77|3.37|4.64|3.24|4.93|3.53|4.63|3.23|0
1649442300000|2022-04-08 18:25:00|4.63|3.23|4.44|3.04|4.63|3.23|4.35|2.95|0
1649442600000|2022-04-08 18:30:00|4.43|3.03|4.35|2.95|4.44|3.04|4.33|2.93|0
1649442900000|2022-04-08 18:35:00|4.34|2.94|4.46|3.06|4.52|3.12|4.3|2.9|0
1649443200000|2022-04-08 18:40:00|4.43|3.03|4.41|3.01|4.54|3.14|4.37|2.97|0
1649443500000|2022-04-08 18:45:00|4.42|3.02|4.57|3.17|4.58|3.18|4.39|2.99|0
1649443800000|2022-04-08 18:50:00|4.58|3.18|4.79|3.39|4.85|3.45|4.55|3.15|0
1649444100000|2022-04-08 18:55:00|4.78|3.38|4.66|3.26|4.81|3.41|4.62|3.22|0
1649444400000|2022-04-08 19:00:00|4.63|3.23|4.61|3.21|4.69|3.29|4.58|3.18|0
1649444700000|2022-04-08 19:05:00|4.62|3.22|4.54|3.14|4.7|3.3|4.5|3.1|0
1649445000000|2022-04-08 19:10:00|4.53|3.13|4.71|3.31|4.88|3.48|4.49|3.09|0
1649445300000|2022-04-08 19:15:00|4.69|3.29|4.68|3.28|4.95|3.55|4.64|3.24|0
1649445600000|2022-04-08 19:20:00|4.67|3.27|4.69|3.29|4.75|3.35|4.58|3.18|0
1649445900000|2022-04-08 19:25:00|4.68|3.28|4.77|3.37|4.78|3.38|4.68|3.28|0
1649446200000|2022-04-08 19:30:00|4.8|3.4|4.57|3.17|4.86|3.46|4.57|3.17|0
1649446500000|2022-04-08 19:35:00|4.52|3.12|4.45|3.05|4.54|3.14|4.44|3.04|0
1649446800000|2022-04-08 19:40:00|4.46|3.06|4.68|3.28|4.68|3.28|4.41|3.01|0
1649447100000|2022-04-08 19:45:00|4.65|3.25|4.36|2.96|4.73|3.33|4.36|2.96|0
1649447400000|2022-04-08 19:50:00|4.34|2.94|4.93|3.53|5.03|3.63|4.11|2.71|0
1649447700000|2022-04-08 19:55:00|4.96|3.56|5.08|3.68|5.08|3.68|4.77|3.37|0
1649448000000|2022-04-08 20:00:00|5.11|3.71|5.14|3.74|5.27|3.87|5.11|3.71|0
1649448300000|2022-04-08 20:05:00|5.15|3.75|5.14|3.74|5.16|3.76|5.08|3.68|0
1649448600000|2022-04-08 20:10:00|5.15|3.75|5.03|3.63|5.15|3.75|5.03|3.63|0
1649660700000|2022-04-11 07:05:00|4.48|3.08|4.32|2.92|4.51|3.11|4.29|2.89|0
1649661000000|2022-04-11 07:10:00|4.3|2.9|4.04|2.64|4.32|2.92|4.04|2.64|0
1649661300000|2022-04-11 07:15:00|4|2.6|4.13|2.73|4.23|2.83|3.97|2.57|0
1649661600000|2022-04-11 07:20:00|4.11|2.71|4.35|2.95|4.36|2.96|4.11|2.71|0
1649661900000|2022-04-11 07:25:00|4.34|2.94|4.89|3.49|4.89|3.49|4.32|2.92|0
1649662200000|2022-04-11 07:30:00|4.9|3.5|4.84|3.44|4.91|3.51|4.74|3.34|0
1649662500000|2022-04-11 07:35:00|4.85|3.45|4.89|3.49|4.9|3.5|4.8|3.4|0
1649662800000|2022-04-11 07:40:00|4.9|3.5|4.82|3.42|4.92|3.52|4.8|3.4|0
1649663100000|2022-04-11 07:45:00|4.83|3.43|4.9|3.5|5.02|3.62|4.73|3.33|0
1649663400000|2022-04-11 07:50:00|4.89|3.49|3.89|2.49|4.9|3.5|3.87|2.47|0
1649663700000|2022-04-11 07:55:00|3.9|2.5|3.81|2.41|3.9|2.5|3.81|2.41|0
1649664000000|2022-04-11 08:00:00|3.82|2.42|3.68|2.28|3.89|2.49|3.68|2.28|0
1649664300000|2022-04-11 08:05:00|3.67|2.27|3.6|2.2|3.72|2.32|3.56|2.16|0
1649664600000|2022-04-11 08:10:00|3.58|2.18|3.56|2.16|3.62|2.22|3.53|2.13|0
1649664900000|2022-04-11 08:15:00|3.5|2.1|3.3|1.9|3.59|2.19|3.3|1.9|0
1649665200000|2022-04-11 08:20:00|3.29|1.89|3.28|1.88|3.34|1.94|3.24|1.84|0
1649665500000|2022-04-11 08:25:00|3.27|1.87|3.26|1.86|3.27|1.87|3.19|1.79|0
1649665800000|2022-04-11 08:30:00|3.25|1.85|3.31|1.91|3.31|1.91|3.2|1.8|0
1649666100000|2022-04-11 08:35:00|3.29|1.89|3.32|1.92|3.35|1.95|3.29|1.89|0
1649666400000|2022-04-11 08:40:00|3.31|1.91|3.31|1.91|3.34|1.94|3.29|1.89|0
1649666700000|2022-04-11 08:45:00|3.32|1.92|3.38|1.98|3.39|1.99|3.31|1.91|0
1649667000000|2022-04-11 08:50:00|3.39|1.99|3.41|2.01|3.41|2.01|3.32|1.92|0
1649667300000|2022-04-11 08:55:00|3.4|2|3.35|1.95|3.44|2.04|3.34|1.94|0
1649667600000|2022-04-11 09:00:00|3.36|1.96|3.4|2|3.41|2.01|3.34|1.94|0
1649667900000|2022-04-11 09:05:00|3.42|2.02|3.36|1.96|3.43|2.03|3.32|1.92|0
1649668200000|2022-04-11 09:10:00|3.35|1.95|3.36|1.96|3.41|2.01|3.31|1.91|0
1649668500000|2022-04-11 09:15:00|3.35|1.95|3.42|2.02|3.42|2.02|3.34|1.94|0
1649668800000|2022-04-11 09:20:00|3.43|2.03|3.47|2.07|3.47|2.07|3.38|1.98|0
1649669100000|2022-04-11 09:25:00|3.46|2.06|3.49|2.09|3.5|2.1|3.46|2.06|0
1649669400000|2022-04-11 09:30:00|3.48|2.08|3.46|2.06|3.49|2.09|3.44|2.04|0
1649669700000|2022-04-11 09:35:00|3.47|2.07|3.5|2.1|3.5|2.1|3.45|2.05|0
1649670000000|2022-04-11 09:40:00|3.51|2.11|3.49|2.09|3.52|2.12|3.42|2.02|0
1649670300000|2022-04-11 09:45:00|3.5|2.1|3.54|2.14|3.69|2.29|3.48|2.08|0
1649670600000|2022-04-11 09:50:00|3.55|2.15|3.64|2.24|3.65|2.25|3.53|2.13|0
1649670900000|2022-04-11 09:55:00|3.65|2.25|3.66|2.26|3.71|2.31|3.61|2.21|0
1649671200000|2022-04-11 10:00:00|3.67|2.27|3.69|2.29|3.71|2.31|3.67|2.27|0
1649671500000|2022-04-11 10:05:00|3.7|2.3|3.7|2.3|3.75|2.35|3.67|2.27|0
1649671800000|2022-04-11 10:10:00|3.69|2.29|3.7|2.3|3.7|2.3|3.66|2.26|0
1649672100000|2022-04-11 10:15:00|3.71|2.31|3.78|2.38|3.81|2.41|3.7|2.3|0
1649672400000|2022-04-11 10:20:00|3.79|2.39|3.65|2.25|3.79|2.39|3.64|2.24|0
1649672700000|2022-04-11 10:25:00|3.66|2.26|3.62|2.22|3.66|2.26|3.59|2.19|0
1649673000000|2022-04-11 10:30:00|3.61|2.21|3.58|2.18|3.68|2.28|3.57|2.17|0
1649673300000|2022-04-11 10:35:00|3.57|2.17|3.71|2.31|3.73|2.33|3.54|2.14|0
1649673600000|2022-04-11 10:40:00|3.72|2.32|3.6|2.2|3.73|2.33|3.58|2.18|0
1649673900000|2022-04-11 10:45:00|3.59|2.19|3.72|2.32|3.73|2.33|3.58|2.18|0
1649674200000|2022-04-11 10:50:00|3.73|2.33|3.75|2.35|3.8|2.4|3.72|2.32|0
1649674500000|2022-04-11 10:55:00|3.76|2.36|3.87|2.47|3.87|2.47|3.75|2.35|0
1649674800000|2022-04-11 11:00:00|3.86|2.46|3.82|2.42|3.89|2.49|3.78|2.38|0
1649675100000|2022-04-11 11:05:00|3.83|2.43|3.79|2.39|3.88|2.48|3.75|2.35|0
1649675400000|2022-04-11 11:10:00|3.8|2.4|3.77|2.37|3.85|2.45|3.74|2.34|0
1649675700000|2022-04-11 11:15:00|3.75|2.35|3.66|2.26|3.75|2.35|3.65|2.25|0
1649676000000|2022-04-11 11:20:00|3.65|2.25|3.66|2.26|3.67|2.27|3.62|2.22|0
1649676300000|2022-04-11 11:25:00|3.65|2.25|3.69|2.29|3.7|2.3|3.61|2.21|0
1649676600000|2022-04-11 11:30:00|3.68|2.28|3.62|2.22|3.68|2.28|3.6|2.2|0
1649676900000|2022-04-11 11:35:00|3.61|2.21|3.49|2.09|3.62|2.22|3.49|2.09|0
1649677200000|2022-04-11 11:40:00|3.48|2.08|3.45|2.05|3.5|2.1|3.41|2.01|0
1649677500000|2022-04-11 11:45:00|3.43|2.03|3.45|2.05|3.48|2.08|3.42|2.02|0
1649677800000|2022-04-11 11:50:00|3.46|2.06|3.44|2.04|3.49|2.09|3.41|2.01|0
1649678100000|2022-04-11 11:55:00|3.43|2.03|3.39|1.99|3.46|2.06|3.37|1.97|0
1649678400000|2022-04-11 12:00:00|3.4|2|3.42|2.02|3.46|2.06|3.35|1.95|0
1649678700000|2022-04-11 12:05:00|3.41|2.01|3.29|1.89|3.42|2.02|3.27|1.87|0
1649679000000|2022-04-11 12:10:00|3.28|1.88|3.31|1.91|3.31|1.91|3.22|1.82|0
1649679300000|2022-04-11 12:15:00|3.3|1.9|3.29|1.89|3.33|1.93|3.25|1.85|0
1649679600000|2022-04-11 12:20:00|3.3|1.9|3.2|1.8|3.31|1.91|3.18|1.78|0
1649679900000|2022-04-11 12:25:00|3.19|1.79|3.21|1.81|3.25|1.85|3.19|1.79|0
1649680200000|2022-04-11 12:30:00|3.23|1.83|3.24|1.84|3.28|1.88|3.19|1.79|0
1649680500000|2022-04-11 12:35:00|3.23|1.83|3.2|1.8|3.28|1.88|3.2|1.8|0
1649680800000|2022-04-11 12:40:00|3.21|1.81|3.27|1.87|3.27|1.87|3.18|1.78|0
1649681100000|2022-04-11 12:45:00|3.28|1.88|3.34|1.94|3.36|1.96|3.28|1.88|0
1649681400000|2022-04-11 12:50:00|3.35|1.95|3.44|2.04|3.45|2.05|3.32|1.92|0
1649681700000|2022-04-11 12:55:00|3.45|2.05|3.42|2.02|3.49|2.09|3.42|2.02|0
1649682000000|2022-04-11 13:00:00|3.43|2.03|3.48|2.08|3.5|2.1|3.41|2.01|0
1649682300000|2022-04-11 13:05:00|3.47|2.07|3.4|2|3.48|2.08|3.4|2|0
1649682600000|2022-04-11 13:10:00|3.39|1.99|3.61|2.21|3.61|2.21|3.38|1.98|0
1649682900000|2022-04-11 13:15:00|3.62|2.22|3.59|2.19|3.64|2.24|3.59|2.19|0
1649683200000|2022-04-11 13:20:00|3.58|2.18|3.58|2.18|3.62|2.22|3.52|2.12|0
1649683500000|2022-04-11 13:25:00|3.59|2.19|3.51|2.11|3.64|2.24|3.5|2.1|0
1649683800000|2022-04-11 13:30:00|3.52|2.12|3.51|2.11|3.72|2.32|3.44|2.04|0
1649684100000|2022-04-11 13:35:00|3.49|2.09|3.3|1.9|3.75|2.35|3.29|1.89|0
1649684400000|2022-04-11 13:40:00|3.31|1.91|3.49|2.09|3.55|2.15|3.19|1.79|0
1649684700000|2022-04-11 13:45:00|3.5|2.1|3.5|2.1|3.57|2.17|3.37|1.97|0
1649685000000|2022-04-11 13:50:00|3.47|2.07|3.54|2.14|3.63|2.23|3.37|1.97|0
1649685300000|2022-04-11 13:55:00|3.55|2.15|3.51|2.11|3.6|2.2|3.42|2.02|0
1649685600000|2022-04-11 14:00:00|3.48|2.08|3.37|1.97|3.6|2.2|3.34|1.94|0
1649685900000|2022-04-11 14:05:00|3.35|1.95|3.47|2.07|3.52|2.12|3.3|1.9|0
1649686200000|2022-04-11 14:10:00|3.48|2.08|3.45|2.05|3.58|2.18|3.39|1.99|0
1649686500000|2022-04-11 14:15:00|3.47|2.07|3.33|1.93|3.6|2.2|3.31|1.91|0
1649686800000|2022-04-11 14:20:00|3.31|1.91|3.29|1.89|3.4|2|3.27|1.87|0
1649687100000|2022-04-11 14:25:00|3.3|1.9|3.48|2.08|3.49|2.09|3.07|1.67|0
1649687400000|2022-04-11 14:30:00|3.44|2.04|3.58|2.18|3.62|2.22|3.42|2.02|0
1649687700000|2022-04-11 14:35:00|3.6|2.2|3.52|2.12|3.63|2.23|3.47|2.07|0
1649688000000|2022-04-11 14:40:00|3.51|2.11|3.44|2.04|3.53|2.13|3.4|2|0
1649688300000|2022-04-11 14:45:00|3.43|2.03|3.42|2.02|3.49|2.09|3.4|2|0
1649688600000|2022-04-11 14:50:00|3.41|2.01|3.55|2.15|3.57|2.17|3.41|2.01|0
1649688900000|2022-04-11 14:55:00|3.54|2.14|3.48|2.08|3.57|2.17|3.46|2.06|0
1649689200000|2022-04-11 15:00:00|3.45|2.05|3.49|2.09|3.57|2.17|3.45|2.05|0
1649689500000|2022-04-11 15:05:00|3.48|2.08|3.41|2.01|3.49|2.09|3.39|1.99|0
1649689800000|2022-04-11 15:10:00|3.4|2|3.38|1.98|3.46|2.06|3.34|1.94|0
1649690100000|2022-04-11 15:15:00|3.36|1.96|3.36|1.96|3.42|2.02|3.32|1.92|0
1649690400000|2022-04-11 15:20:00|3.35|1.95|3.32|1.92|3.39|1.99|3.31|1.91|0
1649690700000|2022-04-11 15:25:00|3.31|1.91|3.93|2.53|3.94|2.54|3.29|1.89|0
1649691000000|2022-04-11 15:30:00|3.91|2.51|4.08|2.68|4.1|2.7|3.9|2.5|0
1649691300000|2022-04-11 15:35:00|4.07|2.67|4|2.6|4.16|2.76|4|2.6|0
1649691600000|2022-04-11 15:40:00|4.01|2.61|4.09|2.69|4.12|2.72|4.01|2.61|0
1649691900000|2022-04-11 15:45:00|4.1|2.7|4.03|2.63|4.16|2.76|4|2.6|0
1649692200000|2022-04-11 15:50:00|4.04|2.64|4.06|2.66|4.13|2.73|3.98|2.58|0
1649692500000|2022-04-11 15:55:00|4.05|2.65|3.98|2.58|4.06|2.66|3.95|2.55|0
1649692800000|2022-04-11 16:00:00|3.97|2.57|3.95|2.55|3.98|2.58|3.88|2.48|0
1649693100000|2022-04-11 16:05:00|3.94|2.54|3.99|2.59|4.03|2.63|3.94|2.54|0
1649693400000|2022-04-11 16:10:00|4|2.6|3.92|2.52|4.02|2.62|3.9|2.5|0
1649693700000|2022-04-11 16:15:00|3.93|2.53|3.95|2.55|3.95|2.55|3.89|2.49|0
1649694000000|2022-04-11 16:20:00|3.97|2.57|3.91|2.51|3.99|2.59|3.89|2.49|0
1649694300000|2022-04-11 16:25:00|3.9|2.5|3.85|2.45|3.91|2.51|3.85|2.45|0
1649694600000|2022-04-11 16:30:00|3.86|2.46|3.87|2.47|3.88|2.48|3.81|2.41|0
1649694900000|2022-04-11 16:35:00|3.88|2.48|3.86|2.46|3.89|2.49|3.83|2.43|0
1649695200000|2022-04-11 16:40:00|3.85|2.45|3.81|2.41|3.86|2.46|3.77|2.37|0
1649695500000|2022-04-11 16:45:00|3.82|2.42|3.91|2.51|3.94|2.54|3.82|2.42|0
1649695800000|2022-04-11 16:50:00|3.9|2.5|3.79|2.39|3.94|2.54|3.74|2.34|0
1649696100000|2022-04-11 16:55:00|3.78|2.38|3.88|2.48|3.9|2.5|3.77|2.37|0
1649696400000|2022-04-11 17:00:00|3.87|2.47|4.05|2.65|4.08|2.68|3.87|2.47|0
1649696700000|2022-04-11 17:05:00|4.04|2.64|4.02|2.62|4.1|2.7|4|2.6|0
1649697000000|2022-04-11 17:10:00|4.03|2.63|4.08|2.68|4.1|2.7|3.99|2.59|0
1649697300000|2022-04-11 17:15:00|4.07|2.67|3.96|2.56|4.08|2.68|3.91|2.51|0
1649697600000|2022-04-11 17:20:00|3.99|2.59|3.81|2.41|3.99|2.59|3.79|2.39|0
1649697900000|2022-04-11 17:25:00|3.83|2.43|3.84|2.44|3.88|2.48|3.77|2.37|0
1649698200000|2022-04-11 17:30:00|3.83|2.43|3.95|2.55|3.95|2.55|3.83|2.43|0
1649698500000|2022-04-11 17:35:00|3.96|2.56|3.92|2.52|4.02|2.62|3.81|2.41|0
1649698800000|2022-04-11 17:40:00|3.9|2.5|3.9|2.5|4.01|2.61|3.89|2.49|0
1649699100000|2022-04-11 17:45:00|3.89|2.49|3.91|2.51|3.95|2.55|3.88|2.48|0
1649699400000|2022-04-11 17:50:00|3.9|2.5|3.89|2.49|3.93|2.53|3.88|2.48|0
1649699700000|2022-04-11 17:55:00|3.88|2.48|3.97|2.57|3.99|2.59|3.85|2.45|0
1649700000000|2022-04-11 18:00:00|3.98|2.58|3.88|2.48|4.01|2.61|3.83|2.43|0
1649700300000|2022-04-11 18:05:00|3.89|2.49|4.05|2.65|4.1|2.7|3.85|2.45|0
1649700600000|2022-04-11 18:10:00|4.04|2.64|3.8|2.4|4.07|2.67|3.78|2.38|0
1649700900000|2022-04-11 18:15:00|3.78|2.38|3.72|2.32|3.8|2.4|3.72|2.32|0
1649701200000|2022-04-11 18:20:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1649701500000|2022-04-11 18:25:00|3.75|2.35|3.78|2.38|3.81|2.41|3.73|2.33|0
1649701800000|2022-04-11 18:30:00|3.76|2.36|3.83|2.43|3.84|2.44|3.68|2.28|0
1649702100000|2022-04-11 18:35:00|3.81|2.41|3.85|2.45|3.85|2.45|3.77|2.37|0
1649702400000|2022-04-11 18:40:00|3.87|2.47|3.86|2.46|3.92|2.52|3.81|2.41|0
1649702700000|2022-04-11 18:45:00|3.87|2.47|4.03|2.63|4.04|2.64|3.85|2.45|0
1649703000000|2022-04-11 18:50:00|4.02|2.62|4.02|2.62|4.17|2.77|4|2.6|0
1649703300000|2022-04-11 18:55:00|4.03|2.63|4.05|2.65|4.09|2.69|4.02|2.62|0
1649703600000|2022-04-11 19:00:00|4.07|2.67|3.93|2.53|4.23|2.83|3.91|2.51|0
1649703900000|2022-04-11 19:05:00|3.92|2.52|3.97|2.57|3.98|2.58|3.85|2.45|0
1649704200000|2022-04-11 19:10:00|3.98|2.58|3.86|2.46|4.02|2.62|3.86|2.46|0
1649704500000|2022-04-11 19:15:00|3.88|2.48|3.82|2.42|3.88|2.48|3.77|2.37|0
1649704800000|2022-04-11 19:20:00|3.81|2.41|3.75|2.35|3.82|2.42|3.74|2.34|0
1649705100000|2022-04-11 19:25:00|3.74|2.34|3.6|2.2|3.76|2.36|3.6|2.2|0
1649705400000|2022-04-11 19:30:00|3.61|2.21|3.46|2.06|3.63|2.23|3.46|2.06|0
1649705700000|2022-04-11 19:35:00|3.45|2.05|3.5|2.1|3.5|2.1|3.42|2.02|0
1649706000000|2022-04-11 19:40:00|3.49|2.09|3.47|2.07|3.57|2.17|3.42|2.02|0
1649706300000|2022-04-11 19:45:00|3.45|2.05|3.62|2.22|3.67|2.27|3.36|1.96|0
1649706600000|2022-04-11 19:50:00|3.67|2.27|3.47|2.07|3.73|2.33|3.47|2.07|0
1649706900000|2022-04-11 19:55:00|3.48|2.08|3.61|2.21|3.62|2.22|3.44|2.04|0
1649707200000|2022-04-11 20:00:00|3.62|2.22|3.6|2.2|3.65|2.25|3.5|2.1|0
1649707500000|2022-04-11 20:05:00|3.61|2.21|3.69|2.29|3.69|2.29|3.61|2.21|0
1649707800000|2022-04-11 20:10:00|3.68|2.28|3.65|2.25|3.75|2.35|3.65|2.25|0
1649708100000|2022-04-11 20:15:00|3.66|2.26|3.67|2.27|3.7|2.3|3.65|2.25|0
1649708400000|2022-04-11 20:20:00|3.68|2.28|3.64|2.24|3.68|2.28|3.63|2.23|0
1649708700000|2022-04-11 20:25:00|3.63|2.23|3.62|2.22|3.65|2.25|3.62|2.22|0
1649709000000|2022-04-11 20:30:00|3.61|2.21|3.74|2.34|3.74|2.34|3.6|2.2|0
1649709300000|2022-04-11 20:35:00|3.75|2.35|3.82|2.42|3.82|2.42|3.75|2.35|0
1649709600000|2022-04-11 20:40:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1649709900000|2022-04-11 20:45:00|3.83|2.43|3.82|2.42|3.83|2.43|3.79|2.39|0
1649710200000|2022-04-11 20:50:00|3.83|2.43|3.83|2.43|3.84|2.44|3.81|2.41|0
1649710500000|2022-04-11 20:55:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1649710800000|2022-04-11 21:00:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1649711100000|2022-04-11 21:05:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1649711400000|2022-04-11 21:10:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1649711700000|2022-04-11 21:15:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1649712000000|2022-04-11 21:20:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1649712300000|2022-04-11 21:25:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1649712600000|2022-04-11 21:30:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1649712900000|2022-04-11 21:35:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1649713200000|2022-04-11 21:40:00|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1649713800000|2022-04-11 21:50:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1649714100000|2022-04-11 21:55:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1649714400000|2022-04-11 22:00:00|3.84|2.44|3.89|2.49|3.93|2.53|3.84|2.44|0
1649714700000|2022-04-11 22:05:00|3.87|2.47|3.86|2.46|3.9|2.5|3.86|2.46|0
1649715000000|2022-04-11 22:10:00|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1649715300000|2022-04-11 22:15:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1649715600000|2022-04-11 22:20:00|3.89|2.49|3.88|2.48|3.9|2.5|3.87|2.47|0
1649715900000|2022-04-11 22:25:00|3.89|2.49|3.88|2.48|3.89|2.49|3.87|2.47|0
1649716200000|2022-04-11 22:30:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1649716500000|2022-04-11 22:35:00|3.92|2.52|3.92|2.52|3.93|2.53|3.91|2.51|0
1649716800000|2022-04-11 22:40:00|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1649717100000|2022-04-11 22:45:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1649717400000|2022-04-11 22:50:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1649717700000|2022-04-11 22:55:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1649718000000|2022-04-11 23:00:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1649718300000|2022-04-11 23:05:00|3.89|2.49|3.89|2.49|3.9|2.5|3.87|2.47|0
1649718600000|2022-04-11 23:10:00|3.88|2.48|3.87|2.47|3.89|2.49|3.84|2.44|0
1649718900000|2022-04-11 23:15:00|3.86|2.46|3.84|2.44|3.87|2.47|3.83|2.43|0
1649719200000|2022-04-11 23:20:00|3.85|2.45|3.78|2.38|3.87|2.47|3.76|2.36|0
1649719500000|2022-04-11 23:25:00|3.79|2.39|3.79|2.39|3.81|2.41|3.75|2.35|0
1649719800000|2022-04-11 23:30:00|3.78|2.38|3.8|2.4|3.84|2.44|3.76|2.36|0
1649720100000|2022-04-11 23:35:00|3.79|2.39|3.76|2.36|3.79|2.39|3.75|2.35|0
1649720400000|2022-04-11 23:40:00|3.75|2.35|3.78|2.38|3.8|2.4|3.75|2.35|0
1649720700000|2022-04-11 23:45:00|3.77|2.37|3.71|2.31|3.78|2.38|3.71|2.31|0
1649721000000|2022-04-11 23:50:00|3.7|2.3|3.69|2.29|3.75|2.35|3.68|2.28|0
1649721300000|2022-04-11 23:55:00|3.68|2.28|3.72|2.32|3.73|2.33|3.66|2.26|0
1649721600000|2022-04-12 00:00:00|3.71|2.31|3.75|2.35|3.81|2.41|3.71|2.31|0
1649721900000|2022-04-12 00:05:00|3.76|2.36|3.7|2.3|3.77|2.37|3.69|2.29|0
1649722200000|2022-04-12 00:10:00|3.69|2.29|3.68|2.28|3.7|2.3|3.65|2.25|0
1649722500000|2022-04-12 00:15:00|3.67|2.27|3.7|2.3|3.77|2.37|3.65|2.25|0
1649722800000|2022-04-12 00:20:00|3.71|2.31|3.73|2.33|3.75|2.35|3.68|2.28|0
1649723100000|2022-04-12 00:25:00|3.72|2.32|3.71|2.31|3.76|2.36|3.69|2.29|0
1649723400000|2022-04-12 00:30:00|3.72|2.32|3.69|2.29|3.75|2.35|3.68|2.28|0
1649723700000|2022-04-12 00:35:00|3.7|2.3|3.67|2.27|3.73|2.33|3.66|2.26|0
1649724000000|2022-04-12 00:40:00|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1649724300000|2022-04-12 00:45:00|3.6|2.2|3.56|2.16|3.6|2.2|3.55|2.15|0
1649724600000|2022-04-12 00:50:00|3.57|2.17|3.48|2.08|3.57|2.17|3.48|2.08|0
1649724900000|2022-04-12 00:55:00|3.46|2.06|3.39|1.99|3.48|2.08|3.36|1.96|0
1649725200000|2022-04-12 01:00:00|3.38|1.98|3.4|2|3.42|2.02|3.35|1.95|0
1649725500000|2022-04-12 01:05:00|3.39|1.99|3.39|1.99|3.4|2|3.37|1.97|0
1649725800000|2022-04-12 01:10:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1649726100000|2022-04-12 01:15:00|3.38|1.98|3.37|1.97|3.4|2|3.36|1.96|0
1649726400000|2022-04-12 01:20:00|3.36|1.96|3.36|1.96|3.4|2|3.36|1.96|0
1649726700000|2022-04-12 01:25:00|3.35|1.95|3.32|1.92|3.35|1.95|3.3|1.9|0
1649727000000|2022-04-12 01:30:00|3.33|1.93|3.34|1.94|3.38|1.98|3.31|1.91|0
1649727300000|2022-04-12 01:35:00|3.33|1.93|3.33|1.93|3.38|1.98|3.32|1.92|0
1649727600000|2022-04-12 01:40:00|3.32|1.92|3.32|1.92|3.34|1.94|3.28|1.88|0
1649727900000|2022-04-12 01:45:00|3.31|1.91|3.3|1.9|3.33|1.93|3.29|1.89|0
1649728200000|2022-04-12 01:50:00|3.29|1.89|3.23|1.83|3.31|1.91|3.23|1.83|0
1649728500000|2022-04-12 01:55:00|3.24|1.84|3.24|1.84|3.26|1.86|3.22|1.82|0
1649728800000|2022-04-12 02:00:00|3.26|1.86|3.23|1.83|3.26|1.86|3.23|1.83|0
1649729100000|2022-04-12 02:05:00|3.24|1.84|3.29|1.89|3.29|1.89|3.23|1.83|0
1649729400000|2022-04-12 02:10:00|3.3|1.9|3.3|1.9|3.32|1.92|3.29|1.89|0
1649729700000|2022-04-12 02:15:00|3.29|1.89|3.26|1.86|3.32|1.92|3.25|1.85|0
1649730000000|2022-04-12 02:20:00|3.25|1.85|3.24|1.84|3.28|1.88|3.24|1.84|0
1649730300000|2022-04-12 02:25:00|3.25|1.85|3.27|1.87|3.27|1.87|3.23|1.83|0
1649730600000|2022-04-12 02:30:00|3.28|1.88|3.32|1.92|3.34|1.94|3.28|1.88|0
1649730900000|2022-04-12 02:35:00|3.31|1.91|3.29|1.89|3.34|1.94|3.29|1.89|0
1649731200000|2022-04-12 02:40:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1649731500000|2022-04-12 02:45:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1649731800000|2022-04-12 02:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1649732100000|2022-04-12 02:55:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1649732400000|2022-04-12 03:00:00|3.54|2.14|3.54|2.14|3.57|2.17|3.53|2.13|0
1649732700000|2022-04-12 03:05:00|3.53|2.13|3.53|2.13|3.54|2.14|3.51|2.11|0
1649733000000|2022-04-12 03:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.5|2.1|0
1649733300000|2022-04-12 03:15:00|3.54|2.14|3.44|2.04|3.54|2.14|3.43|2.03|0
1649733600000|2022-04-12 03:20:00|3.43|2.03|3.44|2.04|3.45|2.05|3.42|2.02|0
1649733900000|2022-04-12 03:25:00|3.45|2.05|3.45|2.05|3.47|2.07|3.44|2.04|0
1649734200000|2022-04-12 03:30:00|3.44|2.04|3.45|2.05|3.5|2.1|3.44|2.04|0
1649734500000|2022-04-12 03:35:00|3.44|2.04|3.47|2.07|3.49|2.09|3.43|2.03|0
1649734800000|2022-04-12 03:40:00|3.46|2.06|3.45|2.05|3.47|2.07|3.44|2.04|0
1649735100000|2022-04-12 03:45:00|3.46|2.06|3.45|2.05|3.47|2.07|3.44|2.04|0
1649735400000|2022-04-12 03:50:00|3.44|2.04|3.45|2.05|3.47|2.07|3.43|2.03|0
1649735700000|2022-04-12 03:55:00|3.44|2.04|3.43|2.03|3.45|2.05|3.41|2.01|0
1649736000000|2022-04-12 04:00:00|3.44|2.04|3.44|2.04|3.46|2.06|3.43|2.03|0
1649736300000|2022-04-12 04:05:00|3.45|2.05|3.42|2.02|3.46|2.06|3.41|2.01|0
1649736600000|2022-04-12 04:10:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1649736900000|2022-04-12 04:15:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1649737200000|2022-04-12 04:20:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1649737500000|2022-04-12 04:25:00|3.42|2.02|3.35|1.95|3.43|2.03|3.34|1.94|0
1649737800000|2022-04-12 04:30:00|3.34|1.94|3.36|1.96|3.37|1.97|3.34|1.94|0
1649738100000|2022-04-12 04:35:00|3.35|1.95|3.36|1.96|3.37|1.97|3.34|1.94|0
1649738400000|2022-04-12 04:40:00|3.37|1.97|3.34|1.94|3.37|1.97|3.33|1.93|0
1649738700000|2022-04-12 04:45:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1649739000000|2022-04-12 04:50:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1649739300000|2022-04-12 04:55:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1649739600000|2022-04-12 05:00:00|3.35|1.95|3.32|1.92|3.37|1.97|3.31|1.91|0
1649739900000|2022-04-12 05:05:00|3.31|1.91|3.39|1.99|3.39|1.99|3.31|1.91|0
1649740200000|2022-04-12 05:10:00|3.41|2.01|3.46|2.06|3.46|2.06|3.38|1.98|0
1649740500000|2022-04-12 05:15:00|3.47|2.07|3.58|2.18|3.58|2.18|3.47|2.07|0
1649740800000|2022-04-12 05:20:00|3.59|2.19|3.5|2.1|3.6|2.2|3.5|2.1|0
1649741100000|2022-04-12 05:25:00|3.51|2.11|3.47|2.07|3.51|2.11|3.47|2.07|0
1649741400000|2022-04-12 05:30:00|3.48|2.08|3.49|2.09|3.5|2.1|3.46|2.06|0
1649741700000|2022-04-12 05:35:00|3.5|2.1|3.57|2.17|3.57|2.17|3.46|2.06|0
1649742000000|2022-04-12 05:40:00|3.56|2.16|3.55|2.15|3.57|2.17|3.51|2.11|0
1649742300000|2022-04-12 05:45:00|3.53|2.13|3.53|2.13|3.55|2.15|3.5|2.1|0
1649742600000|2022-04-12 05:50:00|3.52|2.12|3.55|2.15|3.57|2.17|3.42|2.02|0
1649742900000|2022-04-12 05:55:00|3.54|2.14|3.5|2.1|3.55|2.15|3.49|2.09|0
1649743200000|2022-04-12 06:00:00|3.49|2.09|3.43|2.03|3.54|2.14|3.39|1.99|0
1649743500000|2022-04-12 06:05:00|3.44|2.04|3.5|2.1|3.5|2.1|3.4|2|0
1649743800000|2022-04-12 06:10:00|3.51|2.11|3.54|2.14|3.54|2.14|3.5|2.1|0
1649744100000|2022-04-12 06:15:00|3.53|2.13|3.55|2.15|3.55|2.15|3.5|2.1|0
1649744400000|2022-04-12 06:20:00|3.54|2.14|3.49|2.09|3.55|2.15|3.49|2.09|0
1649744700000|2022-04-12 06:25:00|3.5|2.1|3.54|2.14|3.54|2.14|3.49|2.09|0
1649745000000|2022-04-12 06:30:00|3.53|2.13|3.54|2.14|3.54|2.14|3.5|2.1|0
1649745300000|2022-04-12 06:35:00|3.55|2.15|3.68|2.28|3.7|2.3|3.55|2.15|0
1649745600000|2022-04-12 06:40:00|3.67|2.27|3.61|2.21|3.7|2.3|3.61|2.21|0
1649745900000|2022-04-12 06:45:00|3.6|2.2|3.59|2.19|3.63|2.23|3.55|2.15|0
1649746200000|2022-04-12 06:50:00|3.6|2.2|3.58|2.18|3.6|2.2|3.56|2.16|0
1649746500000|2022-04-12 06:55:00|3.56|2.16|3.63|2.23|3.63|2.23|3.54|2.14|0
1649746800000|2022-04-12 07:00:00|3.62|2.22|3.51|2.11|3.67|2.27|3.51|2.11|0
1649747100000|2022-04-12 07:05:00|3.49|2.09|3.51|2.11|3.57|2.17|3.43|2.03|0
1649747400000|2022-04-12 07:10:00|3.5|2.1|3.57|2.17|3.65|2.25|3.48|2.08|0
1649747700000|2022-04-12 07:15:00|3.58|2.18|3.45|2.05|3.58|2.18|3.38|1.98|0
1649748000000|2022-04-12 07:20:00|3.44|2.04|3.48|2.08|3.5|2.1|3.33|1.93|0
1649748300000|2022-04-12 07:25:00|3.47|2.07|3.89|2.49|3.9|2.5|3.47|2.07|0
1649748600000|2022-04-12 07:30:00|3.86|2.46|3.77|2.37|3.88|2.48|3.72|2.32|0
1649748900000|2022-04-12 07:35:00|3.76|2.36|3.72|2.32|3.78|2.38|3.65|2.25|0
1649749200000|2022-04-12 07:40:00|3.71|2.31|3.65|2.25|3.74|2.34|3.62|2.22|0
1649749500000|2022-04-12 07:45:00|3.63|2.23|3.83|2.43|3.83|2.43|3.63|2.23|0
1649749800000|2022-04-12 07:50:00|3.8|2.4|3.86|2.46|3.9|2.5|3.75|2.35|0
1649750100000|2022-04-12 07:55:00|3.87|2.47|3.88|2.48|3.92|2.52|3.85|2.45|0
1649750400000|2022-04-12 08:00:00|3.85|2.45|3.85|2.45|3.95|2.55|3.83|2.43|0
1649750700000|2022-04-12 08:05:00|3.89|2.49|3.9|2.5|3.9|2.5|3.82|2.42|0
1649751000000|2022-04-12 08:10:00|3.91|2.51|3.96|2.56|3.97|2.57|3.89|2.49|0
1649751300000|2022-04-12 08:15:00|3.97|2.57|3.97|2.57|4.03|2.63|3.95|2.55|0
1649751600000|2022-04-12 08:20:00|3.99|2.59|4.06|2.66|4.09|2.69|3.98|2.58|0
1649751900000|2022-04-12 08:25:00|4.05|2.65|4.07|2.67|4.09|2.69|3.97|2.57|0
1649752200000|2022-04-12 08:30:00|4.06|2.66|4.17|2.77|4.19|2.79|4.04|2.64|0
1649752500000|2022-04-12 08:35:00|4.18|2.78|4.26|2.86|4.3|2.9|4.18|2.78|0
1649752800000|2022-04-12 08:40:00|4.27|2.87|4.27|2.87|4.33|2.93|4.26|2.86|0
1649753100000|2022-04-12 08:45:00|4.28|2.88|4.32|2.92|4.37|2.97|4.25|2.85|0
1649753400000|2022-04-12 08:50:00|4.31|2.91|4.38|2.98|4.41|3.01|4.31|2.91|0
1649753700000|2022-04-12 08:55:00|4.39|2.99|3.8|2.4|4.4|3|3.79|2.39|0
1649754000000|2022-04-12 09:00:00|3.79|2.39|3.76|2.36|3.82|2.42|3.74|2.34|0
1649754300000|2022-04-12 09:05:00|3.75|2.35|3.84|2.44|3.87|2.47|3.75|2.35|0
1649754600000|2022-04-12 09:10:00|3.83|2.43|3.73|2.33|3.84|2.44|3.71|2.31|0
1649754900000|2022-04-12 09:15:00|3.74|2.34|3.75|2.35|3.77|2.37|3.7|2.3|0
1649755200000|2022-04-12 09:20:00|3.74|2.34|3.73|2.33|3.75|2.35|3.67|2.27|0
1649755500000|2022-04-12 09:25:00|3.72|2.32|3.79|2.39|3.81|2.41|3.71|2.31|0
1649755800000|2022-04-12 09:30:00|3.78|2.38|3.81|2.41|3.86|2.46|3.76|2.36|0
1649756100000|2022-04-12 09:35:00|3.82|2.42|3.85|2.45|3.87|2.47|3.79|2.39|0
1649756400000|2022-04-12 09:40:00|3.86|2.46|3.88|2.48|3.88|2.48|3.85|2.45|0
1649756700000|2022-04-12 09:45:00|3.89|2.49|3.82|2.42|3.91|2.51|3.81|2.41|0
1649757000000|2022-04-12 09:50:00|3.83|2.43|3.94|2.54|3.94|2.54|3.82|2.42|0
1649757300000|2022-04-12 09:55:00|3.93|2.53|3.87|2.47|3.96|2.56|3.86|2.46|0
1649757600000|2022-04-12 10:00:00|3.86|2.46|3.9|2.5|3.96|2.56|3.85|2.45|0
1649757900000|2022-04-12 10:05:00|3.89|2.49|3.89|2.49|3.91|2.51|3.84|2.44|0
1649758200000|2022-04-12 10:10:00|3.9|2.5|3.87|2.47|3.95|2.55|3.85|2.45|0
1649758500000|2022-04-12 10:15:00|3.86|2.46|3.8|2.4|3.87|2.47|3.8|2.4|0
1649758800000|2022-04-12 10:20:00|3.81|2.41|3.81|2.41|3.84|2.44|3.77|2.37|0
1649759100000|2022-04-12 10:25:00|3.79|2.39|3.87|2.47|3.88|2.48|3.76|2.36|0
1649759400000|2022-04-12 10:30:00|3.86|2.46|3.9|2.5|3.91|2.51|3.84|2.44|0
1649759700000|2022-04-12 10:35:00|3.92|2.52|3.98|2.58|4.02|2.62|3.92|2.52|0
1649760000000|2022-04-12 10:40:00|3.97|2.57|3.98|2.58|4|2.6|3.91|2.51|0
1649760300000|2022-04-12 10:45:00|3.99|2.59|3.94|2.54|4|2.6|3.93|2.53|0
1649760600000|2022-04-12 10:50:00|3.95|2.55|3.98|2.58|3.98|2.58|3.94|2.54|0
1649760900000|2022-04-12 10:55:00|3.99|2.59|3.91|2.51|4|2.6|3.9|2.5|0
1649761200000|2022-04-12 11:00:00|3.9|2.5|3.9|2.5|3.94|2.54|3.88|2.48|0
1649761500000|2022-04-12 11:05:00|3.89|2.49|3.85|2.45|3.92|2.52|3.85|2.45|0
1649761800000|2022-04-12 11:10:00|3.84|2.44|3.8|2.4|3.85|2.45|3.79|2.39|0
1649762100000|2022-04-12 11:15:00|3.81|2.41|3.82|2.42|3.84|2.44|3.75|2.35|0
1649762400000|2022-04-12 11:20:00|3.83|2.43|3.83|2.43|3.88|2.48|3.82|2.42|0
1649762700000|2022-04-12 11:25:00|3.82|2.42|3.91|2.51|3.92|2.52|3.82|2.42|0
1649763000000|2022-04-12 11:30:00|3.92|2.52|3.96|2.56|3.98|2.58|3.91|2.51|0
1649763300000|2022-04-12 11:35:00|3.95|2.55|3.95|2.55|3.99|2.59|3.9|2.5|0
1649763600000|2022-04-12 11:40:00|3.94|2.54|3.96|2.56|4|2.6|3.87|2.47|0
1649763900000|2022-04-12 11:45:00|3.97|2.57|3.99|2.59|4.01|2.61|3.97|2.57|0
1649764200000|2022-04-12 11:50:00|4|2.6|4|2.6|4.03|2.63|3.98|2.58|0
1649764500000|2022-04-12 11:55:00|3.99|2.59|4.02|2.62|4.03|2.63|3.96|2.56|0
1649764800000|2022-04-12 12:00:00|4.03|2.63|4.02|2.62|4.03|2.63|3.96|2.56|0
1649765100000|2022-04-12 12:05:00|4.03|2.63|4.16|2.76|4.18|2.78|4.02|2.62|0
1649765400000|2022-04-12 12:10:00|4.15|2.75|4.16|2.76|4.18|2.78|4.13|2.73|0
1649765700000|2022-04-12 12:15:00|4.15|2.75|4.11|2.71|4.18|2.78|4.1|2.7|0
1649766000000|2022-04-12 12:20:00|4.12|2.72|4.11|2.71|4.15|2.75|4.09|2.69|0
1649766300000|2022-04-12 12:25:00|4.1|2.7|3.81|2.41|4.1|2.7|3.81|2.41|0
1649766600000|2022-04-12 12:30:00|4.06|2.66|4|2.6|4.49|3.09|3.63|2.23|0
1649766900000|2022-04-12 12:35:00|3.98|2.58|3.88|2.48|3.98|2.58|3.79|2.39|0
1649767200000|2022-04-12 12:40:00|3.87|2.47|3.87|2.47|4.18|2.78|3.85|2.45|0
1649767500000|2022-04-12 12:45:00|3.89|2.49|4.08|2.68|4.09|2.69|3.87|2.47|0
1649767800000|2022-04-12 12:50:00|4.07|2.67|4.21|2.81|4.21|2.81|3.97|2.57|0
1649768100000|2022-04-12 12:55:00|4.22|2.82|4.16|2.76|4.33|2.93|4.13|2.73|0
1649768400000|2022-04-12 13:00:00|4.15|2.75|4.09|2.69|4.16|2.76|4.08|2.68|0
1649768700000|2022-04-12 13:05:00|4.1|2.7|3.92|2.52|4.16|2.76|3.86|2.46|0
1649769000000|2022-04-12 13:10:00|3.91|2.51|3.76|2.36|3.92|2.52|3.76|2.36|0
1649769300000|2022-04-12 13:15:00|3.77|2.37|3.78|2.38|3.85|2.45|3.74|2.34|0
1649769600000|2022-04-12 13:20:00|3.79|2.39|3.66|2.26|3.8|2.4|3.63|2.23|0
1649769900000|2022-04-12 13:25:00|3.65|2.25|3.61|2.21|3.74|2.34|3.61|2.21|0
1649770200000|2022-04-12 13:30:00|3.65|2.25|3.51|2.11|3.65|2.25|3.42|2.02|0
1649770500000|2022-04-12 13:35:00|3.55|2.15|3.79|2.39|3.88|2.48|3.43|2.03|0
1649770800000|2022-04-12 13:40:00|3.84|2.44|3.91|2.51|3.91|2.51|3.61|2.21|0
1649771100000|2022-04-12 13:45:00|3.87|2.47|4.02|2.62|4.09|2.69|3.84|2.44|0
1649771400000|2022-04-12 13:50:00|4.01|2.61|3.92|2.52|4.25|2.85|3.57|2.17|0
1649771700000|2022-04-12 13:55:00|3.93|2.53|3.83|2.43|3.93|2.53|3.76|2.36|0
1649772000000|2022-04-12 14:00:00|3.84|2.44|3.73|2.33|3.89|2.49|3.64|2.24|0
1649772300000|2022-04-12 14:05:00|3.72|2.32|3.67|2.27|3.73|2.33|3.57|2.17|0
1649772600000|2022-04-12 14:10:00|3.69|2.29|3.74|2.34|3.76|2.36|3.62|2.22|0
1649772900000|2022-04-12 14:15:00|3.75|2.35|3.51|2.11|3.78|2.38|3.49|2.09|0
1649773200000|2022-04-12 14:20:00|3.53|2.13|3.56|2.16|3.69|2.29|3.5|2.1|0
1649773500000|2022-04-12 14:25:00|3.57|2.17|3.4|2|3.59|2.19|3.4|2|0
1649773800000|2022-04-12 14:30:00|3.41|2.01|3.42|2.02|3.43|2.03|3.32|1.92|0
1649774100000|2022-04-12 14:35:00|3.44|2.04|3.24|1.84|3.47|2.07|3.21|1.81|0
1649774400000|2022-04-12 14:40:00|3.23|1.83|3.24|1.84|3.29|1.89|3.17|1.77|0
1649774700000|2022-04-12 14:45:00|3.23|1.83|3.51|2.11|3.65|2.25|3.19|1.79|0
1649775000000|2022-04-12 14:50:00|3.49|2.09|3.49|2.09|3.51|2.11|3.38|1.98|0
1649775300000|2022-04-12 14:55:00|3.47|2.07|3.48|2.08|3.55|2.15|3.42|2.02|0
1649775600000|2022-04-12 15:00:00|3.47|2.07|3.58|2.18|3.61|2.21|3.39|1.99|0
1649775900000|2022-04-12 15:05:00|3.57|2.17|3.42|2.02|3.6|2.2|3.4|2|0
1649776200000|2022-04-12 15:10:00|3.43|2.03|3.55|2.15|3.56|2.16|3.4|2|0
1649776500000|2022-04-12 15:15:00|3.57|2.17|3.69|2.29|3.69|2.29|3.53|2.13|0
1649776800000|2022-04-12 15:20:00|3.7|2.3|3.75|2.35|3.8|2.4|3.68|2.28|0
1649777100000|2022-04-12 15:25:00|3.78|2.38|3.51|2.11|3.96|2.56|3.49|2.09|0
1649777400000|2022-04-12 15:30:00|3.54|2.14|3.59|2.19|3.64|2.24|3.54|2.14|0
1649777700000|2022-04-12 15:35:00|3.61|2.21|3.46|2.06|3.64|2.24|3.43|2.03|0
1649778000000|2022-04-12 15:40:00|3.45|2.05|3.48|2.08|3.52|2.12|3.43|2.03|0
1649778300000|2022-04-12 15:45:00|3.49|2.09|3.42|2.02|3.51|2.11|3.39|1.99|0
1649778600000|2022-04-12 15:50:00|3.43|2.03|3.48|2.08|3.51|2.11|3.34|1.94|0
1649778900000|2022-04-12 15:55:00|3.49|2.09|3.4|2|3.51|2.11|3.37|1.97|0
1649779200000|2022-04-12 16:00:00|3.42|2.02|3.32|1.92|3.43|2.03|3.31|1.91|0
1649779500000|2022-04-12 16:05:00|3.33|1.93|3.21|1.81|3.36|1.96|3.17|1.77|0
1649779800000|2022-04-12 16:10:00|3.22|1.82|3.16|1.76|3.22|1.82|3.12|1.72|0
1649780100000|2022-04-12 16:15:00|3.19|1.79|3.25|1.85|3.38|1.98|3.15|1.75|0
1649780400000|2022-04-12 16:20:00|3.23|1.83|3.06|1.66|3.23|1.83|3.06|1.66|0
1649780700000|2022-04-12 16:25:00|3.05|1.65|2.94|1.54|3.05|1.65|2.91|1.51|0
1649781000000|2022-04-12 16:30:00|2.92|1.52|2.92|1.52|3.01|1.61|2.92|1.52|0
1649781300000|2022-04-12 16:35:00|2.9|1.5|2.96|1.56|3|1.6|2.9|1.5|0
1649781600000|2022-04-12 16:40:00|2.97|1.57|2.88|1.48|3|1.6|2.85|1.45|0
1649781900000|2022-04-12 16:45:00|2.89|1.49|2.94|1.54|2.94|1.54|2.81|1.41|0
1649782200000|2022-04-12 16:50:00|2.93|1.53|2.98|1.58|3.07|1.67|2.93|1.53|0
1649782500000|2022-04-12 16:55:00|2.99|1.59|3|1.6|3.04|1.64|2.98|1.58|0
1649782800000|2022-04-12 17:00:00|2.99|1.59|3.27|1.87|3.27|1.87|2.73|1.33|0
1649783100000|2022-04-12 17:05:00|3.3|1.9|3.29|1.89|3.36|1.96|3.23|1.83|0
1649783400000|2022-04-12 17:10:00|3.28|1.88|3.44|2.04|3.52|2.12|3.28|1.88|0
1649783700000|2022-04-12 17:15:00|3.43|2.03|3.44|2.04|3.45|2.05|3.34|1.94|0
1649784000000|2022-04-12 17:20:00|3.45|2.05|3.42|2.02|3.6|2.2|3.36|1.96|0
1649784300000|2022-04-12 17:25:00|3.41|2.01|3.33|1.93|3.43|2.03|3.32|1.92|0
1649784600000|2022-04-12 17:30:00|3.35|1.95|3.35|1.95|3.38|1.98|3.24|1.84|0
1649784900000|2022-04-12 17:35:00|3.34|1.94|3.01|1.61|3.39|1.99|3.01|1.61|0
1649785200000|2022-04-12 17:40:00|3|1.6|2.88|1.48|3.04|1.64|2.87|1.47|0
1649785500000|2022-04-12 17:45:00|2.87|1.47|2.83|1.43|2.9|1.5|2.79|1.39|0
1649785800000|2022-04-12 17:50:00|2.82|1.42|2.7|1.3|2.82|1.42|2.68|1.28|0
1649786100000|2022-04-12 17:55:00|2.69|1.29|3.04|1.64|3.06|1.66|2.61|1.21|0
1649786400000|2022-04-12 18:00:00|3.03|1.63|3.12|1.72|3.13|1.73|2.95|1.55|0
1649786700000|2022-04-12 18:05:00|3.11|1.71|3.13|1.73|3.21|1.81|3.09|1.69|0
1649787000000|2022-04-12 18:10:00|3.12|1.72|2.95|1.55|3.13|1.73|2.95|1.55|0
1649787300000|2022-04-12 18:15:00|2.94|1.54|3.05|1.65|3.11|1.71|2.85|1.45|0
1649787600000|2022-04-12 18:20:00|3.04|1.64|3.03|1.63|3.13|1.73|3.02|1.62|0
1649787900000|2022-04-12 18:25:00|3.02|1.62|2.99|1.59|3.06|1.66|2.98|1.58|0
1649788200000|2022-04-12 18:30:00|2.98|1.58|3.01|1.61|3.03|1.63|2.88|1.48|0
1649788500000|2022-04-12 18:35:00|2.99|1.59|3|1.6|3.1|1.7|2.95|1.55|0
1649788800000|2022-04-12 18:40:00|2.99|1.59|2.97|1.57|3.04|1.64|2.91|1.51|0
1649789100000|2022-04-12 18:45:00|2.98|1.58|3.07|1.67|3.15|1.75|2.98|1.58|0
1649789400000|2022-04-12 18:50:00|3.08|1.68|3.09|1.69|3.11|1.71|2.99|1.59|0
1649789700000|2022-04-12 18:55:00|3.11|1.71|3.05|1.65|3.16|1.76|3.03|1.63|0
1649790000000|2022-04-12 19:00:00|3.04|1.64|2.83|1.43|3.1|1.7|2.82|1.42|0
1649790300000|2022-04-12 19:05:00|2.82|1.42|2.69|1.29|2.86|1.46|2.69|1.29|0
1649790600000|2022-04-12 19:10:00|2.7|1.3|3.16|1.76|3.18|1.78|2.65|1.25|0
1649790900000|2022-04-12 19:15:00|3.17|1.77|3.24|1.84|3.24|1.84|3.13|1.73|0
1649791200000|2022-04-12 19:20:00|3.25|1.85|3.29|1.89|3.38|1.98|3.25|1.85|0
1649791500000|2022-04-12 19:25:00|3.28|1.88|3.16|1.76|3.28|1.88|3.07|1.67|0
1649791800000|2022-04-12 19:30:00|3.12|1.72|3.25|1.85|3.31|1.91|3.09|1.69|0
1649792100000|2022-04-12 19:35:00|3.23|1.83|3.48|2.08|3.52|2.12|3.21|1.81|0
1649792400000|2022-04-12 19:40:00|3.47|2.07|3.42|2.02|3.56|2.16|3.39|1.99|0
1649792700000|2022-04-12 19:45:00|3.34|1.94|3.41|2.01|3.7|2.3|3.21|1.81|0
1649793000000|2022-04-12 19:50:00|3.38|1.98|3.41|2.01|3.48|2.08|3.31|1.91|0
1649793300000|2022-04-12 19:55:00|3.44|2.04|3.42|2.02|3.53|2.13|3.36|1.96|0
1649793600000|2022-04-12 20:00:00|3.39|1.99|3.34|1.94|3.39|1.99|3.31|1.91|0
1649793900000|2022-04-12 20:05:00|3.37|1.97|3.55|2.15|3.55|2.15|3.34|1.94|0
1649794200000|2022-04-12 20:10:00|3.53|2.13|3.48|2.08|3.55|2.15|3.48|2.08|0
1649794500000|2022-04-12 20:15:00|3.49|2.09|3.49|2.09|3.5|2.1|3.46|2.06|0
1649794800000|2022-04-12 20:20:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1649795100000|2022-04-12 20:25:00|3.5|2.1|3.51|2.11|3.52|2.12|3.49|2.09|0
1649795400000|2022-04-12 20:30:00|3.52|2.12|3.51|2.11|3.54|2.14|3.51|2.11|0
1649795700000|2022-04-12 20:35:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1649796000000|2022-04-12 20:40:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1649796300000|2022-04-12 20:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.46|2.06|0
1649796600000|2022-04-12 20:50:00|3.46|2.06|3.5|2.1|3.5|2.1|3.46|2.06|0
1649796900000|2022-04-12 20:55:00|3.51|2.11|3.47|2.07|3.51|2.11|3.46|2.06|0
1649797200000|2022-04-12 21:00:00|3.46|2.06|3.48|2.08|3.48|2.08|3.46|2.06|0
1649798700000|2022-04-12 21:25:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1649799000000|2022-04-12 21:30:00|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1649799300000|2022-04-12 21:35:00|3.46|2.06|3.49|2.09|3.49|2.09|3.46|2.06|0
1649799600000|2022-04-12 21:40:00|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1649799900000|2022-04-12 21:45:00|3.47|2.07|3.47|2.07|3.48|2.08|3.47|2.07|0
1649800200000|2022-04-12 21:50:00|3.46|2.06|3.47|2.07|3.48|2.08|3.46|2.06|0
1649800500000|2022-04-12 21:55:00|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1649800800000|2022-04-12 22:00:00|3.51|2.11|3.53|2.13|3.55|2.15|3.49|2.09|0
1649801100000|2022-04-12 22:05:00|3.52|2.12|3.55|2.15|3.56|2.16|3.52|2.12|0
1649801400000|2022-04-12 22:10:00|3.56|2.16|3.53|2.13|3.58|2.18|3.52|2.12|0
1649801700000|2022-04-12 22:15:00|3.52|2.12|3.46|2.06|3.52|2.12|3.45|2.05|0
1649802000000|2022-04-12 22:20:00|3.47|2.07|3.45|2.05|3.48|2.08|3.42|2.02|0
1649802300000|2022-04-12 22:25:00|3.46|2.06|3.45|2.05|3.46|2.06|3.44|2.04|0
1649802600000|2022-04-12 22:30:00|3.46|2.06|3.49|2.09|3.49|2.09|3.46|2.06|0
1649802900000|2022-04-12 22:35:00|3.5|2.1|3.51|2.11|3.53|2.13|3.49|2.09|0
1649803200000|2022-04-12 22:40:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1649803500000|2022-04-12 22:45:00|3.53|2.13|3.53|2.13|3.53|2.13|3.51|2.11|0
1649803800000|2022-04-12 22:50:00|3.54|2.14|3.59|2.19|3.59|2.19|3.54|2.14|0
1649804100000|2022-04-12 22:55:00|3.58|2.18|3.61|2.21|3.61|2.21|3.58|2.18|0
1649804400000|2022-04-12 23:00:00|3.6|2.2|3.65|2.25|3.65|2.25|3.6|2.2|0
1649804700000|2022-04-12 23:05:00|3.64|2.24|3.67|2.27|3.67|2.27|3.63|2.23|0
1649805000000|2022-04-12 23:10:00|3.66|2.26|3.64|2.24|3.67|2.27|3.64|2.24|0
1649805300000|2022-04-12 23:15:00|3.63|2.23|3.66|2.26|3.67|2.27|3.62|2.22|0
1649805600000|2022-04-12 23:20:00|3.65|2.25|3.64|2.24|3.65|2.25|3.62|2.22|0
1649805900000|2022-04-12 23:25:00|3.65|2.25|3.65|2.25|3.67|2.27|3.64|2.24|0
1649806200000|2022-04-12 23:30:00|3.64|2.24|3.62|2.22|3.66|2.26|3.62|2.22|0
1649806500000|2022-04-12 23:35:00|3.63|2.23|3.6|2.2|3.66|2.26|3.6|2.2|0
1649806800000|2022-04-12 23:40:00|3.61|2.21|3.65|2.25|3.66|2.26|3.61|2.21|0
1649807100000|2022-04-12 23:45:00|3.66|2.26|3.7|2.3|3.7|2.3|3.66|2.26|0
1649807400000|2022-04-12 23:50:00|3.72|2.32|3.73|2.33|3.75|2.35|3.71|2.31|0
1649807700000|2022-04-12 23:55:00|3.74|2.34|3.76|2.36|3.76|2.36|3.72|2.32|0
1649808000000|2022-04-13 00:00:00|3.75|2.35|3.77|2.37|3.79|2.39|3.74|2.34|0
1649808300000|2022-04-13 00:05:00|3.74|2.34|3.78|2.38|3.79|2.39|3.74|2.34|0
1649808600000|2022-04-13 00:10:00|3.79|2.39|3.76|2.36|3.79|2.39|3.75|2.35|0
1649808900000|2022-04-13 00:15:00|3.77|2.37|3.76|2.36|3.79|2.39|3.74|2.34|0
1649809200000|2022-04-13 00:20:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1649809500000|2022-04-13 00:25:00|3.75|2.35|3.71|2.31|3.76|2.36|3.7|2.3|0
1649809800000|2022-04-13 00:30:00|3.72|2.32|3.75|2.35|3.76|2.36|3.7|2.3|0
1649810100000|2022-04-13 00:35:00|3.76|2.36|3.78|2.38|3.8|2.4|3.75|2.35|0
1649810400000|2022-04-13 00:40:00|3.77|2.37|3.8|2.4|3.8|2.4|3.76|2.36|0
1649810700000|2022-04-13 00:45:00|3.81|2.41|3.83|2.43|3.86|2.46|3.8|2.4|0
1649811000000|2022-04-13 00:50:00|3.84|2.44|3.82|2.42|3.85|2.45|3.82|2.42|0
1649811300000|2022-04-13 00:55:00|3.83|2.43|3.85|2.45|3.86|2.46|3.82|2.42|0
1649811600000|2022-04-13 01:00:00|3.86|2.46|3.85|2.45|3.88|2.48|3.84|2.44|0
1649811900000|2022-04-13 01:05:00|3.84|2.44|3.85|2.45|3.87|2.47|3.84|2.44|0
1649812200000|2022-04-13 01:10:00|3.86|2.46|3.86|2.46|3.89|2.49|3.85|2.45|0
1649812500000|2022-04-13 01:15:00|3.87|2.47|3.84|2.44|3.87|2.47|3.83|2.43|0
1649812800000|2022-04-13 01:20:00|3.83|2.43|3.87|2.47|3.87|2.47|3.82|2.42|0
1649813100000|2022-04-13 01:25:00|3.86|2.46|3.85|2.45|3.87|2.47|3.84|2.44|0
1649813400000|2022-04-13 01:30:00|3.84|2.44|3.85|2.45|3.9|2.5|3.83|2.43|0
1649813700000|2022-04-13 01:35:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1649814000000|2022-04-13 01:40:00|3.84|2.44|3.89|2.49|3.89|2.49|3.84|2.44|0
1649814300000|2022-04-13 01:45:00|3.9|2.5|3.84|2.44|3.92|2.52|3.83|2.43|0
1649814600000|2022-04-13 01:50:00|3.85|2.45|3.87|2.47|3.9|2.5|3.84|2.44|0
1649814900000|2022-04-13 01:55:00|3.88|2.48|3.87|2.47|3.91|2.51|3.86|2.46|0
1649815200000|2022-04-13 02:00:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1649815500000|2022-04-13 02:05:00|3.87|2.47|3.91|2.51|3.93|2.53|3.86|2.46|0
1649815800000|2022-04-13 02:10:00|3.9|2.5|3.91|2.51|3.93|2.53|3.89|2.49|0
1649816100000|2022-04-13 02:15:00|3.92|2.52|3.91|2.51|3.93|2.53|3.9|2.5|0
1649816400000|2022-04-13 02:20:00|3.9|2.5|3.93|2.53|3.95|2.55|3.9|2.5|0
1649816700000|2022-04-13 02:25:00|3.92|2.52|3.93|2.53|3.94|2.54|3.9|2.5|0
1649817000000|2022-04-13 02:30:00|3.92|2.52|3.96|2.56|3.97|2.57|3.92|2.52|0
1649817300000|2022-04-13 02:35:00|3.95|2.55|3.93|2.53|3.98|2.58|3.93|2.53|0
1649817600000|2022-04-13 02:40:00|3.94|2.54|3.89|2.49|3.94|2.54|3.89|2.49|0
1649817900000|2022-04-13 02:45:00|3.9|2.5|3.92|2.52|3.92|2.52|3.89|2.49|0
1649818200000|2022-04-13 02:50:00|3.93|2.53|3.94|2.54|3.95|2.55|3.92|2.52|0
1649818500000|2022-04-13 02:55:00|3.95|2.55|3.92|2.52|3.96|2.56|3.91|2.51|0
1649818800000|2022-04-13 03:00:00|3.93|2.53|3.98|2.58|3.99|2.59|3.93|2.53|0
1649819100000|2022-04-13 03:05:00|3.97|2.57|3.96|2.56|4.03|2.63|3.96|2.56|0
1649819400000|2022-04-13 03:10:00|3.97|2.57|3.62|2.22|3.98|2.58|3.51|2.11|0
1649819700000|2022-04-13 03:15:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1649820000000|2022-04-13 03:20:00|3.64|2.24|3.64|2.24|3.66|2.26|3.63|2.23|0
1649820300000|2022-04-13 03:25:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1649820600000|2022-04-13 03:30:00|3.64|2.24|3.62|2.22|3.66|2.26|3.61|2.21|0
1649820900000|2022-04-13 03:35:00|3.61|2.21|3.65|2.25|3.66|2.26|3.61|2.21|0
1649821200000|2022-04-13 03:40:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1649821500000|2022-04-13 03:45:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1649821800000|2022-04-13 03:50:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1649822100000|2022-04-13 03:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1649822400000|2022-04-13 04:00:00|3.64|2.24|3.62|2.22|3.65|2.25|3.61|2.21|0
1649822700000|2022-04-13 04:05:00|3.63|2.23|3.65|2.25|3.65|2.25|3.62|2.22|0
1649823000000|2022-04-13 04:10:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1649823300000|2022-04-13 04:15:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1649823600000|2022-04-13 04:20:00|3.63|2.23|3.63|2.23|3.65|2.25|3.63|2.23|0
1649823900000|2022-04-13 04:25:00|3.62|2.22|3.58|2.18|3.62|2.22|3.57|2.17|0
1649824200000|2022-04-13 04:30:00|3.57|2.17|3.51|2.11|3.58|2.18|3.51|2.11|0
1649824500000|2022-04-13 04:35:00|3.52|2.12|3.52|2.12|3.53|2.13|3.48|2.08|0
1649824800000|2022-04-13 04:40:00|3.51|2.11|3.53|2.13|3.53|2.13|3.51|2.11|0
1649825100000|2022-04-13 04:45:00|3.54|2.14|3.56|2.16|3.56|2.16|3.53|2.13|0
1649825400000|2022-04-13 04:50:00|3.57|2.17|3.55|2.15|3.57|2.17|3.55|2.15|0
1649825700000|2022-04-13 04:55:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1649826000000|2022-04-13 05:00:00|3.57|2.17|3.63|2.23|3.64|2.24|3.56|2.16|0
1649826300000|2022-04-13 05:05:00|3.61|2.21|3.62|2.22|3.63|2.23|3.6|2.2|0
1649826600000|2022-04-13 05:10:00|3.63|2.23|3.57|2.17|3.63|2.23|3.56|2.16|0
1649826900000|2022-04-13 05:15:00|3.58|2.18|3.62|2.22|3.62|2.22|3.57|2.17|0
1649827200000|2022-04-13 05:20:00|3.63|2.23|3.62|2.22|3.65|2.25|3.62|2.22|0
1649827500000|2022-04-13 05:25:00|3.61|2.21|3.6|2.2|3.61|2.21|3.58|2.18|0
1649827800000|2022-04-13 05:30:00|3.61|2.21|3.04|1.64|13.23|11.83|1.7|0.3|0
1649828100000|2022-04-13 05:35:00|3.05|1.65|3.06|1.66|3.12|1.72|3.01|1.61|0
1649828400000|2022-04-13 05:40:00|3.08|1.68|3.05|1.65|3.09|1.69|3.05|1.65|0
1649828700000|2022-04-13 05:45:00|3.06|1.66|3.11|1.71|3.11|1.71|3.05|1.65|0
1649829000000|2022-04-13 05:50:00|3.09|1.69|3.17|1.77|3.17|1.77|3.09|1.69|0
1649829300000|2022-04-13 05:55:00|3.16|1.76|3.2|1.8|3.21|1.81|3.16|1.76|0
1649829600000|2022-04-13 06:00:00|3.21|1.81|3.14|1.74|3.21|1.81|3.14|1.74|0
1649829900000|2022-04-13 06:05:00|3.15|1.75|3.07|1.67|3.15|1.75|3.07|1.67|0
1649830200000|2022-04-13 06:10:00|3.08|1.68|3.11|1.71|3.13|1.73|3.07|1.67|0
1649830500000|2022-04-13 06:15:00|3.1|1.7|3.15|1.75|3.15|1.75|3.08|1.68|0
1649830800000|2022-04-13 06:20:00|3.14|1.74|3.1|1.7|3.15|1.75|3.1|1.7|0
1649831100000|2022-04-13 06:25:00|3.11|1.71|3.07|1.67|3.12|1.72|3.07|1.67|0
1649831400000|2022-04-13 06:30:00|3.08|1.68|3.01|1.61|3.08|1.68|2.99|1.59|0
1649831700000|2022-04-13 06:35:00|3|1.6|2.98|1.58|3.04|1.64|2.98|1.58|0
1649832000000|2022-04-13 06:40:00|2.97|1.57|2.98|1.58|3|1.6|2.97|1.57|0
1649832300000|2022-04-13 06:45:00|2.99|1.59|2.99|1.59|3.01|1.61|2.97|1.57|0
1649832600000|2022-04-13 06:50:00|3|1.6|2.98|1.58|3.01|1.61|2.98|1.58|0
1649832900000|2022-04-13 06:55:00|2.97|1.57|2.96|1.56|2.97|1.57|2.93|1.53|0
1649833200000|2022-04-13 07:00:00|2.95|1.55|2.9|1.5|3.02|1.62|2.9|1.5|0
1649833500000|2022-04-13 07:05:00|2.92|1.52|2.79|1.39|2.94|1.54|2.78|1.38|0
1649833800000|2022-04-13 07:10:00|2.78|1.38|2.82|1.42|2.85|1.45|2.78|1.38|0
1649834100000|2022-04-13 07:15:00|2.81|1.41|2.86|1.46|2.92|1.52|2.8|1.4|0
1649834400000|2022-04-13 07:20:00|2.85|1.45|2.91|1.51|2.99|1.59|2.85|1.45|0
1649834700000|2022-04-13 07:25:00|2.9|1.5|2.91|1.51|2.95|1.55|2.87|1.47|0
1649835000000|2022-04-13 07:30:00|2.89|1.49|2.86|1.46|2.89|1.49|2.83|1.43|0
1649835300000|2022-04-13 07:35:00|2.87|1.47|2.94|1.54|2.96|1.56|2.86|1.46|0
1649835600000|2022-04-13 07:40:00|2.93|1.53|2.6|1.2|2.96|1.56|2.56|1.16|0
1649835900000|2022-04-13 07:45:00|2.61|1.21|2.61|1.21|2.63|1.23|2.58|1.18|0
1649836200000|2022-04-13 07:50:00|2.62|1.22|2.57|1.17|2.62|1.22|2.55|1.15|0
1649836500000|2022-04-13 07:55:00|2.58|1.18|2.55|1.15|2.59|1.19|2.52|1.12|0
1649836800000|2022-04-13 08:00:00|2.54|1.14|2.62|1.22|2.66|1.26|2.53|1.13|0
1649837100000|2022-04-13 08:05:00|2.63|1.23|2.67|1.27|2.7|1.3|2.63|1.23|0
1649837400000|2022-04-13 08:10:00|2.66|1.26|2.61|1.21|2.67|1.27|2.61|1.21|0
1649837700000|2022-04-13 08:15:00|2.62|1.22|2.61|1.21|2.66|1.26|2.61|1.21|0
1649838000000|2022-04-13 08:20:00|2.6|1.2|2.61|1.21|2.62|1.22|2.58|1.18|0
1649838300000|2022-04-13 08:25:00|2.62|1.22|2.57|1.17|2.62|1.22|2.55|1.15|0
1649838600000|2022-04-13 08:30:00|2.56|1.16|2.59|1.19|2.6|1.2|2.54|1.14|0
1649838900000|2022-04-13 08:35:00|2.58|1.18|2.56|1.16|2.59|1.19|2.55|1.15|0
1649839200000|2022-04-13 08:40:00|2.57|1.17|2.67|1.27|2.68|1.28|2.56|1.16|0
1649839500000|2022-04-13 08:45:00|2.68|1.28|2.71|1.31|2.73|1.33|2.67|1.27|0
1649839800000|2022-04-13 08:50:00|2.72|1.32|2.71|1.31|2.73|1.33|2.67|1.27|0
1649840100000|2022-04-13 08:55:00|2.72|1.32|2.68|1.28|2.73|1.33|2.66|1.26|0
1649840400000|2022-04-13 09:00:00|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1649840700000|2022-04-13 09:05:00|2.64|1.24|2.67|1.27|2.68|1.28|2.63|1.23|0
1649841000000|2022-04-13 09:10:00|2.66|1.26|2.65|1.25|2.69|1.29|2.65|1.25|0
1649841300000|2022-04-13 09:15:00|2.64|1.24|2.61|1.21|2.64|1.24|2.59|1.19|0
1649841600000|2022-04-13 09:20:00|2.6|1.2|2.59|1.19|2.62|1.22|2.58|1.18|0
1649841900000|2022-04-13 09:25:00|2.6|1.2|2.58|1.18|2.61|1.21|2.57|1.17|0
1649842200000|2022-04-13 09:30:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1649842500000|2022-04-13 09:35:00|2.58|1.18|2.47|1.07|2.58|1.18|2.45|1.05|0
1649842800000|2022-04-13 09:40:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1649843100000|2022-04-13 09:45:00|2.43|1.03|2.43|1.03|2.45|1.05|2.41|1.01|0
1649843400000|2022-04-13 09:50:00|2.42|1.02|2.51|1.11|2.52|1.12|2.41|1.01|0
1649843700000|2022-04-13 09:55:00|2.5|1.1|2.4|1|2.51|1.11|2.4|1|0
1649844000000|2022-04-13 10:00:00|2.41|1.01|2.45|1.05|2.47|1.07|2.39|0.99|0
1649844300000|2022-04-13 10:05:00|2.46|1.06|2.43|1.03|2.46|1.06|2.42|1.02|0
1649844600000|2022-04-13 10:10:00|2.44|1.04|2.47|1.07|2.49|1.09|2.43|1.03|0
1649844900000|2022-04-13 10:15:00|2.48|1.08|2.46|1.06|2.5|1.1|2.43|1.03|0
1649845200000|2022-04-13 10:20:00|2.45|1.05|2.44|1.04|2.49|1.09|2.43|1.03|0
1649845500000|2022-04-13 10:25:00|2.43|1.03|2.45|1.05|2.48|1.08|2.43|1.03|0
1649845800000|2022-04-13 10:30:00|2.46|1.06|2.53|1.13|2.53|1.13|2.45|1.05|0
1649846100000|2022-04-13 10:35:00|2.52|1.12|2.59|1.19|2.6|1.2|2.51|1.11|0
1649846400000|2022-04-13 10:40:00|2.6|1.2|2.58|1.18|2.61|1.21|2.57|1.17|0
1649846700000|2022-04-13 10:45:00|2.57|1.17|2.53|1.13|2.61|1.21|2.51|1.11|0
1649847000000|2022-04-13 10:50:00|2.54|1.14|2.6|1.2|2.63|1.23|2.53|1.13|0
1649847300000|2022-04-13 10:55:00|2.61|1.21|2.63|1.23|2.64|1.24|2.6|1.2|0
1649847600000|2022-04-13 11:00:00|2.64|1.24|2.67|1.27|2.67|1.27|2.61|1.21|0
1649847900000|2022-04-13 11:05:00|2.68|1.28|2.7|1.3|2.73|1.33|2.67|1.27|0
1649848200000|2022-04-13 11:10:00|2.71|1.31|2.73|1.33|2.73|1.33|2.69|1.29|0
1649848500000|2022-04-13 11:15:00|2.74|1.34|2.71|1.31|2.74|1.34|2.69|1.29|0
1649848800000|2022-04-13 11:20:00|2.7|1.3|2.64|1.24|2.71|1.31|2.64|1.24|0
1649849100000|2022-04-13 11:25:00|2.65|1.25|2.66|1.26|2.67|1.27|2.61|1.21|0
1649849400000|2022-04-13 11:30:00|2.65|1.25|2.58|1.18|2.66|1.26|2.58|1.18|0
1649849700000|2022-04-13 11:35:00|2.59|1.19|2.55|1.15|2.6|1.2|2.54|1.14|0
1649850000000|2022-04-13 11:40:00|2.54|1.14|2.48|1.08|2.55|1.15|2.47|1.07|0
1649850300000|2022-04-13 11:45:00|2.49|1.09|2.45|1.05|2.49|1.09|2.45|1.05|0
1649850600000|2022-04-13 11:50:00|2.46|1.06|2.38|0.98|2.46|1.06|2.37|0.97|0
1649850900000|2022-04-13 11:55:00|2.37|0.97|2.31|0.91|2.37|0.97|2.27|0.87|0
1649851200000|2022-04-13 12:00:00|2.3|0.9|2.29|0.89|2.33|0.93|2.28|0.88|0
1649851500000|2022-04-13 12:05:00|2.27|0.87|2.22|0.82|2.3|0.9|2.22|0.82|0
1649851800000|2022-04-13 12:10:00|2.23|0.83|2.26|0.86|2.27|0.87|2.21|0.81|0
1649852100000|2022-04-13 12:15:00|2.25|0.85|2.29|0.89|2.3|0.9|2.22|0.82|0
1649852400000|2022-04-13 12:20:00|2.28|0.88|2.17|0.77|2.3|0.9|2.14|0.74|0
1649852700000|2022-04-13 12:25:00|2.18|0.78|2.19|0.79|2.21|0.81|2.14|0.74|0
1649853000000|2022-04-13 12:30:00|2.14|0.74|2.18|0.78|2.22|0.82|2.09|0.69|0
1649853300000|2022-04-13 12:35:00|2.16|0.76|2.2|0.8|2.21|0.81|2.14|0.74|0
1649853600000|2022-04-13 12:40:00|2.21|0.81|2.25|0.85|2.28|0.88|2.19|0.79|0
1649853900000|2022-04-13 12:45:00|2.26|0.86|2.22|0.82|2.27|0.87|2.21|0.81|0
1649854200000|2022-04-13 12:50:00|2.21|0.81|2.2|0.8|2.23|0.83|2.2|0.8|0
1649854500000|2022-04-13 12:55:00|2.19|0.79|2.12|0.72|2.2|0.8|2.12|0.72|0
1649854800000|2022-04-13 13:00:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1649855100000|2022-04-13 13:05:00|2.13|0.73|2.06|0.66|2.14|0.74|2.05|0.65|0
1649855400000|2022-04-13 13:10:00|2.07|0.67|2.52|1.12|2.53|1.13|2.06|0.66|0
1649855700000|2022-04-13 13:15:00|2.53|1.13|2.59|1.19|2.6|1.2|2.52|1.12|0
1649856000000|2022-04-13 13:20:00|2.6|1.2|2.6|1.2|2.65|1.25|2.59|1.19|0
1649856300000|2022-04-13 13:25:00|2.59|1.19|2.52|1.12|2.59|1.19|2.51|1.11|0
1649856600000|2022-04-13 13:30:00|2.54|1.14|2.73|1.33|2.73|1.33|2.49|1.09|0
1649856900000|2022-04-13 13:35:00|2.74|1.34|2.48|1.08|2.81|1.41|2.46|1.06|0
1649857200000|2022-04-13 13:40:00|2.5|1.1|2.59|1.19|2.65|1.25|2.47|1.07|0
1649857500000|2022-04-13 13:45:00|2.61|1.21|2.66|1.26|2.69|1.29|2.57|1.17|0
1649857800000|2022-04-13 13:50:00|2.65|1.25|2.63|1.23|2.67|1.27|2.6|1.2|0
1649858100000|2022-04-13 13:55:00|2.64|1.24|2.45|1.05|2.65|1.25|2.45|1.05|0
1649858400000|2022-04-13 14:00:00|2.46|1.06|2.45|1.05|2.47|1.07|2.37|0.97|0
1649858700000|2022-04-13 14:05:00|2.46|1.06|2.35|0.95|2.53|1.13|2.35|0.95|0
1649859000000|2022-04-13 14:10:00|2.36|0.96|2.38|0.98|2.42|1.02|2.32|0.92|0
1649859300000|2022-04-13 14:15:00|2.39|0.99|2.38|0.98|2.57|1.17|2.35|0.95|0
1649859600000|2022-04-13 14:20:00|2.37|0.97|2.44|1.04|2.44|1.04|2.35|0.95|0
1649859900000|2022-04-13 14:25:00|2.43|1.03|2.32|0.92|2.43|1.03|2.32|0.92|0
1649860200000|2022-04-13 14:30:00|2.3|0.9|2.39|0.99|2.44|1.04|2.3|0.9|0
1649860500000|2022-04-13 14:35:00|2.38|0.98|2.31|0.91|2.41|1.01|2.3|0.9|0
1649860800000|2022-04-13 14:40:00|2.29|0.89|2.38|0.98|2.38|0.98|2.25|0.85|0
1649861100000|2022-04-13 14:45:00|2.4|1|2.35|0.95|2.44|1.04|2.35|0.95|0
1649861400000|2022-04-13 14:50:00|2.36|0.96|2.42|1.02|2.45|1.05|2.34|0.94|0
1649861700000|2022-04-13 14:55:00|2.4|1|2.42|1.02|2.45|1.05|2.39|0.99|0
1649862000000|2022-04-13 15:00:00|2.43|1.03|2.62|1.22|2.64|1.24|2.42|1.02|0
1649862300000|2022-04-13 15:05:00|2.63|1.23|2.57|1.17|2.63|1.23|2.56|1.16|0
1649862600000|2022-04-13 15:10:00|2.58|1.18|2.66|1.26|2.66|1.26|2.57|1.17|0
1649862900000|2022-04-13 15:15:00|2.65|1.25|2.7|1.3|2.71|1.31|2.65|1.25|0
1649863200000|2022-04-13 15:20:00|2.69|1.29|2.21|0.81|2.71|1.31|2.18|0.78|0
1649863500000|2022-04-13 15:25:00|2.22|0.82|2.24|0.84|2.27|0.87|2.21|0.81|0
1649863800000|2022-04-13 15:30:00|2.25|0.85|2.26|0.86|2.32|0.92|2.23|0.83|0
1649864100000|2022-04-13 15:35:00|2.27|0.87|2.22|0.82|2.28|0.88|2.2|0.8|0
1649864400000|2022-04-13 15:40:00|2.23|0.83|2.23|0.83|2.27|0.87|2.2|0.8|0
1649864700000|2022-04-13 15:45:00|2.22|0.82|2.2|0.8|2.22|0.82|2.19|0.79|0
1649865000000|2022-04-13 15:50:00|2.19|0.79|2.16|0.76|2.19|0.79|2.14|0.74|0
1649865300000|2022-04-13 15:55:00|2.15|0.75|2.15|0.75|2.16|0.76|2.12|0.72|0
1649865600000|2022-04-13 16:00:00|2.16|0.76|2.18|0.78|2.18|0.78|2.11|0.71|0
1649865900000|2022-04-13 16:05:00|2.17|0.77|2.21|0.81|2.22|0.82|2.17|0.77|0
1649866200000|2022-04-13 16:10:00|2.2|0.8|2.28|0.88|2.31|0.91|2.13|0.73|0
1649866500000|2022-04-13 16:15:00|2.27|0.87|2.32|0.92|2.34|0.94|2.26|0.86|0
1649866800000|2022-04-13 16:20:00|2.31|0.91|2.38|0.98|2.38|0.98|2.29|0.89|0
1649867100000|2022-04-13 16:25:00|2.39|0.99|2.32|0.92|2.42|1.02|2.32|0.92|0
1649867400000|2022-04-13 16:30:00|2.33|0.93|2.38|0.98|2.4|1|2.33|0.93|0
1649867700000|2022-04-13 16:35:00|2.39|0.99|2.4|1|2.42|1.02|2.39|0.99|0
1649868000000|2022-04-13 16:40:00|2.41|1.01|2.5|1.1|2.51|1.11|2.4|1|0
1649868300000|2022-04-13 16:45:00|2.51|1.11|2.48|1.08|2.51|1.11|2.47|1.07|0
1649868600000|2022-04-13 16:50:00|2.49|1.09|2.87|1.47|2.88|1.48|2.28|0.88|0
1649868900000|2022-04-13 16:55:00|2.88|1.48|2.81|1.41|2.89|1.49|2.8|1.4|0
1649869200000|2022-04-13 17:00:00|2.82|1.42|2.87|1.47|2.9|1.5|2.8|1.4|0
1649869500000|2022-04-13 17:05:00|2.86|1.46|2.9|1.5|2.92|1.52|2.86|1.46|0
1649869800000|2022-04-13 17:10:00|2.89|1.49|2.91|1.51|2.98|1.58|2.88|1.48|0
1649870100000|2022-04-13 17:15:00|2.9|1.5|2.91|1.51|2.94|1.54|2.9|1.5|0
1649870400000|2022-04-13 17:20:00|2.92|1.52|2.95|1.55|2.99|1.59|2.92|1.52|0
1649870700000|2022-04-13 17:25:00|2.94|1.54|2.88|1.48|2.94|1.54|2.85|1.45|0
1649871000000|2022-04-13 17:30:00|2.89|1.49|2.79|1.39|2.89|1.49|2.78|1.38|0
1649871300000|2022-04-13 17:35:00|2.8|1.4|2.75|1.35|2.8|1.4|2.72|1.32|0
1649871600000|2022-04-13 17:40:00|2.76|1.36|2.75|1.35|2.76|1.36|2.73|1.33|0
1649871900000|2022-04-13 17:45:00|2.74|1.34|2.75|1.35|2.78|1.38|2.71|1.31|0
1649872200000|2022-04-13 17:50:00|2.74|1.34|2.71|1.31|2.75|1.35|2.7|1.3|0
1649872500000|2022-04-13 17:55:00|2.72|1.32|2.8|1.4|2.8|1.4|2.7|1.3|0
1649872800000|2022-04-13 18:00:00|2.81|1.41|2.8|1.4|2.81|1.41|2.76|1.36|0
1649873100000|2022-04-13 18:05:00|2.81|1.41|2.88|1.48|2.91|1.51|2.79|1.39|0
1649873400000|2022-04-13 18:10:00|2.87|1.47|2.82|1.42|2.87|1.47|2.75|1.35|0
1649873700000|2022-04-13 18:15:00|2.72|1.32|2.76|1.36|2.76|1.36|2.71|1.31|0
1649874000000|2022-04-13 18:20:00|2.77|1.37|2.75|1.35|2.8|1.4|2.71|1.31|0
1649874300000|2022-04-13 18:25:00|2.76|1.36|2.74|1.34|2.76|1.36|2.69|1.29|0
1649874600000|2022-04-13 18:30:00|2.75|1.35|2.66|1.26|2.77|1.37|2.62|1.22|0
1649874900000|2022-04-13 18:35:00|2.67|1.27|2.68|1.28|2.71|1.31|2.64|1.24|0
1649875200000|2022-04-13 18:40:00|2.67|1.27|2.75|1.35|2.75|1.35|2.67|1.27|0
1649875500000|2022-04-13 18:45:00|2.76|1.36|2.78|1.38|2.78|1.38|2.71|1.31|0
1649875800000|2022-04-13 18:50:00|2.79|1.39|2.68|1.28|2.81|1.41|2.68|1.28|0
1649876100000|2022-04-13 18:55:00|2.69|1.29|2.68|1.28|2.72|1.32|2.67|1.27|0
1649876400000|2022-04-13 19:00:00|2.69|1.29|2.62|1.22|2.69|1.29|2.58|1.18|0
1649876700000|2022-04-13 19:05:00|2.63|1.23|2.76|1.36|2.77|1.37|2.63|1.23|0
1649877000000|2022-04-13 19:10:00|2.75|1.35|2.76|1.36|2.78|1.38|2.73|1.33|0
1649877300000|2022-04-13 19:15:00|2.75|1.35|2.82|1.42|2.83|1.43|2.75|1.35|0
1649877600000|2022-04-13 19:20:00|2.81|1.41|2.83|1.43|2.83|1.43|2.78|1.38|0
1649877900000|2022-04-13 19:25:00|2.84|1.44|3.36|1.96|3.39|1.99|2.55|1.15|0
1649878200000|2022-04-13 19:30:00|3.37|1.97|3.45|2.05|3.48|2.08|3.34|1.94|0
1649878500000|2022-04-13 19:35:00|3.44|2.04|3.48|2.08|3.49|2.09|3.38|1.98|0
1649878800000|2022-04-13 19:40:00|3.46|2.06|3.45|2.05|3.48|2.08|3.41|2.01|0
1649879100000|2022-04-13 19:45:00|3.47|2.07|3.49|2.09|3.52|2.12|3.42|2.02|0
1649879400000|2022-04-13 19:50:00|3.42|2.02|3.32|1.92|3.45|2.05|3.28|1.88|0
1649879700000|2022-04-13 19:55:00|3.29|1.89|3.21|1.81|3.34|1.94|3.14|1.74|0
1649880000000|2022-04-13 20:00:00|3.23|1.83|3.14|1.74|3.23|1.83|3.11|1.71|0
1649880300000|2022-04-13 20:05:00|3.13|1.73|3.14|1.74|3.15|1.75|3.11|1.71|0
1649880600000|2022-04-13 20:10:00|3.13|1.73|3.11|1.71|3.17|1.77|3.11|1.71|0
1649880900000|2022-04-13 20:15:00|3.12|1.72|3.14|1.74|3.15|1.75|3.11|1.71|0
1649881200000|2022-04-13 20:20:00|3.15|1.75|3.14|1.74|3.15|1.75|3.13|1.73|0
1649881500000|2022-04-13 20:25:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1649881800000|2022-04-13 20:30:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1649882100000|2022-04-13 20:35:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1649882400000|2022-04-13 20:40:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1649882700000|2022-04-13 20:45:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1649883000000|2022-04-13 20:50:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1649883300000|2022-04-13 20:55:00|3.14|1.74|3.12|1.72|3.14|1.74|3.11|1.71|0
1649883600000|2022-04-13 21:00:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1649883900000|2022-04-13 21:05:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1649884500000|2022-04-13 21:15:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1649884800000|2022-04-13 21:20:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1649887200000|2022-04-13 22:00:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1649887500000|2022-04-13 22:05:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1649887800000|2022-04-13 22:10:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1649888100000|2022-04-13 22:15:00|3.12|1.72|3.12|1.72|3.14|1.74|3.12|1.72|0
1649888400000|2022-04-13 22:20:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1649888700000|2022-04-13 22:25:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1649889000000|2022-04-13 22:30:00|3.12|1.72|3.15|1.75|3.16|1.76|3.11|1.71|0
1649889300000|2022-04-13 22:35:00|3.16|1.76|3.17|1.77|3.19|1.79|3.16|1.76|0
1649889600000|2022-04-13 22:40:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1649889900000|2022-04-13 22:45:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1649890200000|2022-04-13 22:50:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1649890500000|2022-04-13 22:55:00|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1649890800000|2022-04-13 23:00:00|3.21|1.81|3.17|1.77|3.21|1.81|3.17|1.77|0
1649891100000|2022-04-13 23:05:00|3.16|1.76|3.16|1.76|3.18|1.78|3.16|1.76|0
1649891400000|2022-04-13 23:10:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1649891700000|2022-04-13 23:15:00|3.16|1.76|3.18|1.78|3.18|1.78|3.16|1.76|0
1649892000000|2022-04-13 23:20:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1649892300000|2022-04-13 23:25:00|3.18|1.78|3.12|1.72|3.19|1.79|3.11|1.71|0
1649892600000|2022-04-13 23:30:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1649892900000|2022-04-13 23:35:00|3.12|1.72|3.1|1.7|3.12|1.72|3.09|1.69|0
1649893200000|2022-04-13 23:40:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1649893500000|2022-04-13 23:45:00|3.12|1.72|3.11|1.71|3.14|1.74|3.1|1.7|0
1649893800000|2022-04-13 23:50:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1649894100000|2022-04-13 23:55:00|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1649894400000|2022-04-14 00:00:00|3.12|1.72|3.17|1.77|3.18|1.78|3.1|1.7|0
1649894700000|2022-04-14 00:05:00|3.18|1.78|3.22|1.82|3.23|1.83|3.15|1.75|0
1649895000000|2022-04-14 00:10:00|3.21|1.81|3.27|1.87|3.28|1.88|3.2|1.8|0
1649895300000|2022-04-14 00:15:00|3.26|1.86|3.25|1.85|3.27|1.87|3.19|1.79|0
1649895600000|2022-04-14 00:20:00|3.23|1.83|3.27|1.87|3.29|1.89|3.22|1.82|0
1649895900000|2022-04-14 00:25:00|3.26|1.86|3.26|1.86|3.28|1.88|3.26|1.86|0
1649896200000|2022-04-14 00:30:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1649896500000|2022-04-14 00:35:00|3.27|1.87|3.27|1.87|3.28|1.88|3.25|1.85|0
1649896800000|2022-04-14 00:40:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1649897100000|2022-04-14 00:45:00|3.26|1.86|3.26|1.86|3.27|1.87|3.25|1.85|0
1649897400000|2022-04-14 00:50:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1649897700000|2022-04-14 00:55:00|3.26|1.86|3.22|1.82|3.26|1.86|3.21|1.81|0
1649898000000|2022-04-14 01:00:00|3.21|1.81|3.18|1.78|3.22|1.82|3.15|1.75|0
1649898300000|2022-04-14 01:05:00|3.17|1.77|3.16|1.76|3.17|1.77|3.14|1.74|0
1649898600000|2022-04-14 01:10:00|3.15|1.75|3.15|1.75|3.18|1.78|3.14|1.74|0
1649898900000|2022-04-14 01:15:00|3.16|1.76|3.18|1.78|3.19|1.79|3.15|1.75|0
1649899200000|2022-04-14 01:20:00|3.17|1.77|3.17|1.77|3.18|1.78|3.15|1.75|0
1649899500000|2022-04-14 01:25:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1649899800000|2022-04-14 01:30:00|3.18|1.78|3.15|1.75|3.18|1.78|3.13|1.73|0
1649900100000|2022-04-14 01:35:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1649900400000|2022-04-14 01:40:00|3.17|1.77|3.12|1.72|3.17|1.77|3.12|1.72|0
1649900700000|2022-04-14 01:45:00|3.13|1.73|3.18|1.78|3.19|1.79|3.12|1.72|0
1649901000000|2022-04-14 01:50:00|3.17|1.77|3.21|1.81|3.23|1.83|3.17|1.77|0
1649901300000|2022-04-14 01:55:00|3.22|1.82|3.26|1.86|3.27|1.87|3.21|1.81|0
1649901600000|2022-04-14 02:00:00|3.25|1.85|3.25|1.85|3.26|1.86|3.23|1.83|0
1649901900000|2022-04-14 02:05:00|3.24|1.84|3.29|1.89|3.3|1.9|3.24|1.84|0
1649902200000|2022-04-14 02:10:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1649902500000|2022-04-14 02:15:00|3.3|1.9|3.32|1.92|3.34|1.94|3.29|1.89|0
1649902800000|2022-04-14 02:20:00|3.31|1.91|3.29|1.89|3.31|1.91|3.27|1.87|0
1649903100000|2022-04-14 02:25:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1649903400000|2022-04-14 02:30:00|3.28|1.88|3.26|1.86|3.29|1.89|3.26|1.86|0
1649903700000|2022-04-14 02:35:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1649904000000|2022-04-14 02:40:00|3.25|1.85|3.26|1.86|3.28|1.88|3.25|1.85|0
1649904300000|2022-04-14 02:45:00|3.27|1.87|3.26|1.86|3.29|1.89|3.26|1.86|0
1649904600000|2022-04-14 02:50:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1649904900000|2022-04-14 02:55:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1649905200000|2022-04-14 03:00:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1649905500000|2022-04-14 03:05:00|3.3|1.9|3.26|1.86|3.3|1.9|3.24|1.84|0
1649905800000|2022-04-14 03:10:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1649906100000|2022-04-14 03:15:00|3.25|1.85|3.3|1.9|3.32|1.92|3.25|1.85|0
1649906400000|2022-04-14 03:20:00|3.29|1.89|3.26|1.86|3.29|1.89|3.24|1.84|0
1649906700000|2022-04-14 03:25:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1649907000000|2022-04-14 03:30:00|3.27|1.87|3.25|1.85|3.27|1.87|3.24|1.84|0
1649907300000|2022-04-14 03:35:00|3.26|1.86|3.22|1.82|3.26|1.86|3.22|1.82|0
1649907600000|2022-04-14 03:40:00|3.23|1.83|3.26|1.86|3.26|1.86|3.22|1.82|0
1649907900000|2022-04-14 03:45:00|3.25|1.85|3.29|1.89|3.34|1.94|3.25|1.85|0
1649908200000|2022-04-14 03:50:00|3.3|1.9|3.26|1.86|3.3|1.9|3.26|1.86|0
1649908500000|2022-04-14 03:55:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1649908800000|2022-04-14 04:00:00|3.26|1.86|3.3|1.9|3.31|1.91|3.26|1.86|0
1649909100000|2022-04-14 04:05:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1649909400000|2022-04-14 04:10:00|3.33|1.93|3.36|1.96|3.38|1.98|3.32|1.92|0
1649909700000|2022-04-14 04:15:00|3.35|1.95|3.37|1.97|3.39|1.99|3.33|1.93|0
1649910000000|2022-04-14 04:20:00|3.36|1.96|3.41|2.01|3.41|2.01|3.36|1.96|0
1649910300000|2022-04-14 04:25:00|3.4|2|3.42|2.02|3.43|2.03|3.38|1.98|0
1649910600000|2022-04-14 04:30:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1649910900000|2022-04-14 04:35:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1649911200000|2022-04-14 04:40:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1649911500000|2022-04-14 04:45:00|3.45|2.05|3.48|2.08|3.48|2.08|3.45|2.05|0
1649911800000|2022-04-14 04:50:00|3.47|2.07|3.45|2.05|3.47|2.07|3.44|2.04|0
1649912100000|2022-04-14 04:55:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1649912400000|2022-04-14 05:00:00|3.43|2.03|3.44|2.04|3.47|2.07|3.42|2.02|0
1649912700000|2022-04-14 05:05:00|3.43|2.03|3.42|2.02|3.47|2.07|3.42|2.02|0
1649913000000|2022-04-14 05:10:00|3.43|2.03|3.44|2.04|3.44|2.04|3.41|2.01|0
1649913300000|2022-04-14 05:15:00|3.43|2.03|3.46|2.06|3.47|2.07|3.43|2.03|0
1649913600000|2022-04-14 05:20:00|3.45|2.05|3.43|2.03|3.46|2.06|3.42|2.02|0
1649913900000|2022-04-14 05:25:00|3.44|2.04|2.97|1.57|3.45|2.05|2.97|1.57|0
1649914200000|2022-04-14 05:30:00|2.98|1.58|3|1.6|3|1.6|2.96|1.56|0
1649914500000|2022-04-14 05:35:00|2.99|1.59|3.05|1.65|3.06|1.66|2.99|1.59|0
1649914800000|2022-04-14 05:40:00|3.06|1.66|3.03|1.63|3.06|1.66|3.01|1.61|0
1649915100000|2022-04-14 05:45:00|3.04|1.64|2.98|1.58|3.06|1.66|2.98|1.58|0
1649915400000|2022-04-14 05:50:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1649915700000|2022-04-14 05:55:00|3|1.6|2.96|1.56|3.02|1.62|2.96|1.56|0
1649916000000|2022-04-14 06:00:00|2.97|1.57|2.94|1.54|2.99|1.59|2.94|1.54|0
1649916300000|2022-04-14 06:05:00|2.95|1.55|2.93|1.53|2.95|1.55|2.9|1.5|0
1649916600000|2022-04-14 06:10:00|2.94|1.54|2.93|1.53|2.95|1.55|2.92|1.52|0
1649916900000|2022-04-14 06:15:00|2.94|1.54|2.87|1.47|2.97|1.57|2.87|1.47|0
1649917200000|2022-04-14 06:20:00|2.88|1.48|3.4|2|3.64|2.24|2.37|0.97|0
1649917500000|2022-04-14 06:25:00|3.39|1.99|3.33|1.93|3.4|2|3.31|1.91|0
1649917800000|2022-04-14 06:30:00|3.35|1.95|3.28|1.88|3.35|1.95|3.27|1.87|0
1649918100000|2022-04-14 06:35:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1649918400000|2022-04-14 06:40:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1649918700000|2022-04-14 06:45:00|3.28|1.88|3.27|1.87|3.3|1.9|3.27|1.87|0
1649919000000|2022-04-14 06:50:00|3.26|1.86|3.23|1.83|3.28|1.88|3.23|1.83|0
1649919300000|2022-04-14 06:55:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1649919600000|2022-04-14 07:00:00|3.23|1.83|3.18|1.78|3.23|1.83|3.14|1.74|0
1649919900000|2022-04-14 07:05:00|3.19|1.79|3.13|1.73|3.19|1.79|3.12|1.72|0
1649920200000|2022-04-14 07:10:00|3.12|1.72|3.09|1.69|3.14|1.74|3.05|1.65|0
1649920500000|2022-04-14 07:15:00|3.1|1.7|3.12|1.72|3.13|1.73|3.02|1.62|0
1649920800000|2022-04-14 07:20:00|3.11|1.71|3.14|1.74|3.15|1.75|3.05|1.65|0
1649921100000|2022-04-14 07:25:00|3.15|1.75|3.29|1.89|3.33|1.93|3.14|1.74|0
1649921400000|2022-04-14 07:30:00|3.3|1.9|3.2|1.8|3.3|1.9|3.19|1.79|0
1649921700000|2022-04-14 07:35:00|3.21|1.81|3.21|1.81|3.25|1.85|3.17|1.77|0
1649922000000|2022-04-14 07:40:00|3.22|1.82|3.23|1.83|3.26|1.86|3.2|1.8|0
1649922300000|2022-04-14 07:45:00|3.24|1.84|3.27|1.87|3.28|1.88|3.2|1.8|0
1649922600000|2022-04-14 07:50:00|3.28|1.88|3.23|1.83|3.28|1.88|3.22|1.82|0
1649922900000|2022-04-14 07:55:00|3.24|1.84|3.23|1.83|3.24|1.84|3.18|1.78|0
1649923200000|2022-04-14 08:00:00|3.24|1.84|3.16|1.76|3.26|1.86|3.15|1.75|0
1649923500000|2022-04-14 08:05:00|3.15|1.75|3.21|1.81|3.27|1.87|3.15|1.75|0
1649923800000|2022-04-14 08:10:00|3.22|1.82|3.24|1.84|3.25|1.85|3.2|1.8|0
1649924100000|2022-04-14 08:15:00|3.25|1.85|3.2|1.8|3.26|1.86|3.2|1.8|0
1649924400000|2022-04-14 08:20:00|3.19|1.79|3.18|1.78|3.22|1.82|3.17|1.77|0
1649924700000|2022-04-14 08:25:00|3.17|1.77|3.13|1.73|3.18|1.78|3.09|1.69|0
1649925000000|2022-04-14 08:30:00|3.12|1.72|3.11|1.71|3.14|1.74|3.1|1.7|0
1649925300000|2022-04-14 08:35:00|3.12|1.72|3.11|1.71|3.12|1.72|3.09|1.69|0
1649925600000|2022-04-14 08:40:00|3.12|1.72|3.14|1.74|3.19|1.79|3.11|1.71|0
1649925900000|2022-04-14 08:45:00|3.15|1.75|3.15|1.75|3.16|1.76|3.11|1.71|0
1649926200000|2022-04-14 08:50:00|3.16|1.76|3.17|1.77|3.18|1.78|3.14|1.74|0
1649926500000|2022-04-14 08:55:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1649926800000|2022-04-14 09:00:00|3.18|1.78|3.15|1.75|3.2|1.8|3.15|1.75|0
1649927100000|2022-04-14 09:05:00|3.13|1.73|3.15|1.75|3.2|1.8|3.12|1.72|0
1649927400000|2022-04-14 09:10:00|3.14|1.74|3.15|1.75|3.2|1.8|3.09|1.69|0
1649927700000|2022-04-14 09:15:00|3.16|1.76|3.14|1.74|3.17|1.77|3.13|1.73|0
1649928000000|2022-04-14 09:20:00|3.15|1.75|3.16|1.76|3.18|1.78|3.14|1.74|0
1649928300000|2022-04-14 09:25:00|3.17|1.77|3.16|1.76|3.17|1.77|3.13|1.73|0
1649928600000|2022-04-14 09:30:00|3.17|1.77|3.2|1.8|3.21|1.81|3.15|1.75|0
1649928900000|2022-04-14 09:35:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1649929200000|2022-04-14 09:40:00|3.22|1.82|3.2|1.8|3.22|1.82|3.19|1.79|0
1649929500000|2022-04-14 09:45:00|3.19|1.79|3.2|1.8|3.21|1.81|3.19|1.79|0
1649929800000|2022-04-14 09:50:00|3.19|1.79|3.18|1.78|3.19|1.79|3.06|1.66|0
1649930100000|2022-04-14 09:55:00|3.19|1.79|3.21|1.81|3.23|1.83|3.18|1.78|0
1649930400000|2022-04-14 10:00:00|3.2|1.8|3.26|1.86|3.26|1.86|3.19|1.79|0
1649930700000|2022-04-14 10:05:00|3.25|1.85|3.24|1.84|3.26|1.86|3.22|1.82|0
1649931000000|2022-04-14 10:10:00|3.25|1.85|3.21|1.81|3.26|1.86|3.18|1.78|0
1649931300000|2022-04-14 10:15:00|3.22|1.82|3.19|1.79|3.24|1.84|3.17|1.77|0
1649931600000|2022-04-14 10:20:00|3.18|1.78|3.19|1.79|3.22|1.82|3.17|1.77|0
1649931900000|2022-04-14 10:25:00|3.2|1.8|3.17|1.77|3.21|1.81|3.15|1.75|0
1649932200000|2022-04-14 10:30:00|3.19|1.79|3.09|1.69|3.19|1.79|3.07|1.67|0
1649932500000|2022-04-14 10:35:00|3.08|1.68|3.09|1.69|3.11|1.71|3.08|1.68|0
1649932800000|2022-04-14 10:40:00|3.1|1.7|3.13|1.73|3.15|1.75|3.09|1.69|0
1649933100000|2022-04-14 10:45:00|3.12|1.72|3.12|1.72|3.17|1.77|3.11|1.71|0
1649933400000|2022-04-14 10:50:00|3.13|1.73|3.18|1.78|3.18|1.78|3.12|1.72|0
1649933700000|2022-04-14 10:55:00|3.17|1.77|3.17|1.77|3.18|1.78|3.15|1.75|0
1649934000000|2022-04-14 11:00:00|3.16|1.76|3.27|1.87|3.29|1.89|3.15|1.75|0
1649934300000|2022-04-14 11:05:00|3.26|1.86|3.14|1.74|3.29|1.89|3.12|1.72|0
1649934600000|2022-04-14 11:10:00|3.13|1.73|3.14|1.74|3.17|1.77|3.12|1.72|0
1649934900000|2022-04-14 11:15:00|3.15|1.75|3.11|1.71|3.17|1.77|3.1|1.7|0
1649935200000|2022-04-14 11:20:00|3.1|1.7|3.07|1.67|3.11|1.71|3.05|1.65|0
1649935500000|2022-04-14 11:25:00|3.06|1.66|3.03|1.63|3.08|1.68|3.02|1.62|0
1649935800000|2022-04-14 11:30:00|3.02|1.62|3.03|1.63|3.06|1.66|3.01|1.61|0
1649936100000|2022-04-14 11:35:00|3.04|1.64|3.1|1.7|3.1|1.7|3.01|1.61|0
1649936400000|2022-04-14 11:40:00|3.09|1.69|3.07|1.67|3.13|1.73|3.07|1.67|0
1649936700000|2022-04-14 11:45:00|3.08|1.68|3.06|1.66|3.12|1.72|3.05|1.65|0
1649937000000|2022-04-14 11:50:00|3.07|1.67|2.88|1.48|3.07|1.67|2.88|1.48|0
1649937300000|2022-04-14 11:55:00|2.89|1.49|3.11|1.71|3.14|1.74|2.88|1.48|0
1649937600000|2022-04-14 12:00:00|3.1|1.7|3.15|1.75|3.18|1.78|3.08|1.68|0
1649937900000|2022-04-14 12:05:00|3.16|1.76|3.18|1.78|3.2|1.8|3.15|1.75|0
1649938200000|2022-04-14 12:10:00|3.19|1.79|3.21|1.81|3.23|1.83|3.17|1.77|0
1649938500000|2022-04-14 12:15:00|3.2|1.8|3.26|1.86|3.26|1.86|3.19|1.79|0
1649938800000|2022-04-14 12:20:00|3.25|1.85|3.25|1.85|3.27|1.87|3.24|1.84|0
1649939100000|2022-04-14 12:25:00|3.27|1.87|3.08|1.68|3.29|1.89|3.04|1.64|0
1649939400000|2022-04-14 12:30:00|3.09|1.69|3.02|1.62|3.13|1.73|3|1.6|0
1649939700000|2022-04-14 12:35:00|3.03|1.63|2.96|1.56|3.03|1.63|2.96|1.56|0
1649940000000|2022-04-14 12:40:00|2.97|1.57|2.96|1.56|2.98|1.58|2.9|1.5|0
1649940300000|2022-04-14 12:45:00|2.97|1.57|2.92|1.52|3|1.6|2.89|1.49|0
1649940600000|2022-04-14 12:50:00|2.91|1.51|2.91|1.51|2.94|1.54|2.9|1.5|0
1649940900000|2022-04-14 12:55:00|2.9|1.5|2.87|1.47|2.94|1.54|2.86|1.46|0
1649941200000|2022-04-14 13:00:00|2.86|1.46|2.91|1.51|2.91|1.51|2.83|1.43|0
1649941500000|2022-04-14 13:05:00|2.9|1.5|2.91|1.51|2.92|1.52|2.86|1.46|0
1649941800000|2022-04-14 13:10:00|2.9|1.5|2.9|1.5|2.92|1.52|2.88|1.48|0
1649942100000|2022-04-14 13:15:00|2.89|1.49|3|1.6|3|1.6|2.89|1.49|0
1649942400000|2022-04-14 13:20:00|2.99|1.59|3.01|1.61|3.03|1.63|2.99|1.59|0
1649942700000|2022-04-14 13:25:00|2.98|1.58|3.18|1.78|3.18|1.78|2.98|1.58|0
1649943000000|2022-04-14 13:30:00|3.19|1.79|3.39|1.99|3.39|1.99|3.19|1.79|0
1649943300000|2022-04-14 13:35:00|3.41|2.01|2.65|1.25|3.48|2.08|2.65|1.25|0
1649943600000|2022-04-14 13:40:00|2.67|1.27|2.45|1.05|2.69|1.29|2.45|1.05|0
1649943900000|2022-04-14 13:45:00|2.44|1.04|2.77|1.37|2.77|1.37|2.36|0.96|0
1649944200000|2022-04-14 13:50:00|2.79|1.39|2.87|1.47|2.87|1.47|2.64|1.24|0
1649944500000|2022-04-14 13:55:00|2.88|1.48|2.88|1.48|2.93|1.53|2.83|1.43|0
1649944800000|2022-04-14 14:00:00|2.9|1.5|3|1.6|3.07|1.67|2.87|1.47|0
1649945100000|2022-04-14 14:05:00|2.99|1.59|2.71|1.31|2.99|1.59|2.57|1.17|0
1649945400000|2022-04-14 14:10:00|2.69|1.29|2.74|1.34|2.79|1.39|2.66|1.26|0
1649945700000|2022-04-14 14:15:00|2.73|1.33|2.76|1.36|2.83|1.43|2.67|1.27|0
1649946000000|2022-04-14 14:20:00|2.75|1.35|2.79|1.39|2.88|1.48|2.73|1.33|0
1649946300000|2022-04-14 14:25:00|2.78|1.38|2.62|1.22|2.81|1.41|2.57|1.17|0
1649946600000|2022-04-14 14:30:00|2.61|1.21|2.68|1.28|2.74|1.34|2.58|1.18|0
1649946900000|2022-04-14 14:35:00|2.67|1.27|2.6|1.2|2.73|1.33|2.53|1.13|0
1649947200000|2022-04-14 14:40:00|2.59|1.19|2.6|1.2|2.67|1.27|2.55|1.15|0
1649947500000|2022-04-14 14:45:00|2.61|1.21|2.54|1.14|2.66|1.26|2.53|1.13|0
1649947800000|2022-04-14 14:50:00|2.53|1.13|2.52|1.12|2.53|1.13|2.45|1.05|0
1649948100000|2022-04-14 14:55:00|2.51|1.11|2.55|1.15|2.6|1.2|2.5|1.1|0
1649948400000|2022-04-14 15:00:00|2.53|1.13|2.61|1.21|2.64|1.24|2.5|1.1|0
1649948700000|2022-04-14 15:05:00|2.6|1.2|2.6|1.2|2.65|1.25|2.56|1.16|0
1649949000000|2022-04-14 15:10:00|2.59|1.19|2.6|1.2|2.65|1.25|2.54|1.14|0
1649949300000|2022-04-14 15:15:00|2.61|1.21|2.53|1.13|2.66|1.26|2.5|1.1|0
1649949600000|2022-04-14 15:20:00|2.54|1.14|2.67|1.27|2.67|1.27|2.48|1.08|0
1649949900000|2022-04-14 15:25:00|2.68|1.28|2.49|1.09|2.7|1.3|2.48|1.08|0
1649950200000|2022-04-14 15:30:00|2.48|1.08|2.43|1.03|2.51|1.11|2.42|1.02|0
1649950500000|2022-04-14 15:35:00|2.42|1.02|2.34|0.94|2.44|1.04|2.34|0.94|0
1649950800000|2022-04-14 15:40:00|2.35|0.95|2.25|0.85|2.36|0.96|2.23|0.83|0
1649951100000|2022-04-14 15:45:00|2.24|0.84|2.26|0.86|2.28|0.88|2.22|0.82|0
1649951400000|2022-04-14 15:50:00|2.25|0.85|2.22|0.82|2.26|0.86|2.22|0.82|0
1649951700000|2022-04-14 15:55:00|2.23|0.83|2.59|1.19|2.6|1.2|2.22|0.82|0
1649952000000|2022-04-14 16:00:00|2.58|1.18|2.58|1.18|2.66|1.26|2.54|1.14|0
1649952300000|2022-04-14 16:05:00|2.57|1.17|2.65|1.25|2.67|1.27|2.56|1.16|0
1649952600000|2022-04-14 16:10:00|2.64|1.24|2.58|1.18|2.67|1.27|2.58|1.18|0
1649952900000|2022-04-14 16:15:00|2.59|1.19|2.55|1.15|2.62|1.22|2.53|1.13|0
1649953200000|2022-04-14 16:20:00|2.54|1.14|2.53|1.13|2.55|1.15|2.49|1.09|0
1649953500000|2022-04-14 16:25:00|2.54|1.14|2.45|1.05|2.54|1.14|2.44|1.04|0
1649953800000|2022-04-14 16:30:00|2.44|1.04|2.45|1.05|2.49|1.09|2.43|1.03|0
1649954100000|2022-04-14 16:35:00|2.44|1.04|2.43|1.03|2.47|1.07|2.43|1.03|0
1649954400000|2022-04-14 16:40:00|2.41|1.01|2.37|0.97|2.43|1.03|2.37|0.97|0
1649954700000|2022-04-14 16:45:00|2.36|0.96|2.36|0.96|2.39|0.99|2.35|0.95|0
1649955000000|2022-04-14 16:50:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1649955300000|2022-04-14 16:55:00|2.36|0.96|2.45|1.05|2.46|1.06|2.35|0.95|0
1649955600000|2022-04-14 17:00:00|2.48|1.08|2.45|1.05|2.48|1.08|2.42|1.02|0
1649955900000|2022-04-14 17:05:00|2.44|1.04|2.4|1|2.45|1.05|2.39|0.99|0
1649956200000|2022-04-14 17:10:00|2.41|1.01|2.39|0.99|2.47|1.07|2.39|0.99|0
1649956500000|2022-04-14 17:15:00|2.4|1|2.39|0.99|2.44|1.04|2.37|0.97|0
1649956800000|2022-04-14 17:20:00|2.38|0.98|2.41|1.01|2.43|1.03|2.38|0.98|0
1649957100000|2022-04-14 17:25:00|2.43|1.03|2.43|1.03|2.44|1.04|2.4|1|0
1649957400000|2022-04-14 17:30:00|2.44|1.04|2.47|1.07|2.48|1.08|2.42|1.02|0
1649957700000|2022-04-14 17:35:00|2.48|1.08|2.48|1.08|2.52|1.12|2.47|1.07|0
1649958000000|2022-04-14 17:40:00|2.49|1.09|2.55|1.15|2.57|1.17|2.47|1.07|0
1649958300000|2022-04-14 17:45:00|2.56|1.16|2.62|1.22|2.64|1.24|2.56|1.16|0
1649958600000|2022-04-14 17:50:00|2.63|1.23|2.58|1.18|2.65|1.25|2.58|1.18|0
1649958900000|2022-04-14 17:55:00|2.59|1.19|2.7|1.3|2.7|1.3|2.58|1.18|0
1649959200000|2022-04-14 18:00:00|2.69|1.29|2.77|1.37|2.8|1.4|2.68|1.28|0
1649959500000|2022-04-14 18:05:00|2.78|1.38|2.69|1.29|2.79|1.39|2.68|1.28|0
1649959800000|2022-04-14 18:10:00|2.7|1.3|2.71|1.31|2.74|1.34|2.67|1.27|0
1649960100000|2022-04-14 18:15:00|2.74|1.34|2.63|1.23|2.75|1.35|2.62|1.22|0
1649960400000|2022-04-14 18:20:00|2.61|1.21|2.54|1.14|2.61|1.21|2.53|1.13|0
1649960700000|2022-04-14 18:25:00|2.55|1.15|2.6|1.2|2.64|1.24|2.52|1.12|0
1649961000000|2022-04-14 18:30:00|2.61|1.21|2.53|1.13|2.65|1.25|2.51|1.11|0
1649961300000|2022-04-14 18:35:00|2.52|1.12|2.5|1.1|2.55|1.15|2.48|1.08|0
1649961600000|2022-04-14 18:40:00|2.51|1.11|2.53|1.13|2.54|1.14|2.5|1.1|0
1649961900000|2022-04-14 18:45:00|2.54|1.14|2.52|1.12|2.56|1.16|2.49|1.09|0
1649962200000|2022-04-14 18:50:00|2.53|1.13|2.37|0.97|2.54|1.14|2.36|0.96|0
1649962500000|2022-04-14 18:55:00|2.38|0.98|2.31|0.91|2.38|0.98|2.31|0.91|0
1649962800000|2022-04-14 19:00:00|2.3|0.9|2.59|1.19|2.63|1.23|2.3|0.9|0
1649963100000|2022-04-14 19:05:00|2.6|1.2|2.49|1.09|2.62|1.22|2.49|1.09|0
1649963400000|2022-04-14 19:10:00|2.5|1.1|2.53|1.13|2.53|1.13|2.47|1.07|0
1649963700000|2022-04-14 19:15:00|2.54|1.14|2.66|1.26|2.68|1.28|2.54|1.14|0
1649964000000|2022-04-14 19:20:00|2.67|1.27|2.61|1.21|2.68|1.28|2.59|1.19|0
1649964300000|2022-04-14 19:25:00|2.59|1.19|2.53|1.13|2.6|1.2|2.52|1.12|0
1649964600000|2022-04-14 19:30:00|2.54|1.14|2.44|1.04|2.54|1.14|2.44|1.04|0
1649964900000|2022-04-14 19:35:00|2.45|1.05|2.42|1.02|2.49|1.09|2.42|1.02|0
1649965200000|2022-04-14 19:40:00|2.43|1.03|2.52|1.12|2.53|1.13|2.41|1.01|0
1649965500000|2022-04-14 19:45:00|2.53|1.13|2.46|1.06|2.54|1.14|2.43|1.03|0
1649965800000|2022-04-14 19:50:00|2.42|1.02|2.37|0.97|2.42|1.02|2.33|0.93|0
1649966100000|2022-04-14 19:55:00|2.39|0.99|2.3|0.9|2.41|1.01|2.27|0.87|0
1649966400000|2022-04-14 20:00:00|2.28|0.88|2.26|0.86|2.32|0.92|2.26|0.86|0
1649966700000|2022-04-14 20:05:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1649967000000|2022-04-14 20:10:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1650265500000|2022-04-18 07:05:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1650265800000|2022-04-18 07:10:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1650266100000|2022-04-18 07:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1650266400000|2022-04-18 07:20:00|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1650266700000|2022-04-18 07:25:00|2.53|1.13|2.51|1.11|2.54|1.14|2.51|1.11|0
1650267000000|2022-04-18 07:30:00|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1650267300000|2022-04-18 07:35:00|2.52|1.12|2.47|1.07|2.53|1.13|2.43|1.03|0
1650267600000|2022-04-18 07:40:00|2.48|1.08|2.46|1.06|2.49|1.09|2.45|1.05|0
1650267900000|2022-04-18 07:45:00|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1650268200000|2022-04-18 07:50:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1650268500000|2022-04-18 07:55:00|2.5|1.1|2.51|1.11|2.52|1.12|2.49|1.09|0
1650268800000|2022-04-18 08:00:00|2.52|1.12|2.64|1.24|2.65|1.25|2.52|1.12|0
1650269100000|2022-04-18 08:05:00|2.65|1.25|2.62|1.22|2.65|1.25|2.58|1.18|0
1650269400000|2022-04-18 08:10:00|2.61|1.21|2.6|1.2|2.62|1.22|2.59|1.19|0
1650269700000|2022-04-18 08:15:00|2.61|1.21|2.63|1.23|2.63|1.23|2.6|1.2|0
1650270000000|2022-04-18 08:20:00|2.64|1.24|2.62|1.22|2.65|1.25|2.62|1.22|0
1650270300000|2022-04-18 08:25:00|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1650270600000|2022-04-18 08:30:00|2.61|1.21|2.61|1.21|2.62|1.22|2.6|1.2|0
1650270900000|2022-04-18 08:35:00|2.6|1.2|2.61|1.21|2.62|1.22|2.6|1.2|0
1650271200000|2022-04-18 08:40:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1650271500000|2022-04-18 08:45:00|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1650271800000|2022-04-18 08:50:00|2.61|1.21|2.58|1.18|2.62|1.22|2.58|1.18|0
1650272100000|2022-04-18 08:55:00|2.57|1.17|2.57|1.17|2.59|1.19|2.56|1.16|0
1650272400000|2022-04-18 09:00:00|2.56|1.16|2.56|1.16|2.56|1.16|2.47|1.07|0
1650272700000|2022-04-18 09:05:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1650273000000|2022-04-18 09:10:00|2.55|1.15|2.53|1.13|2.56|1.16|2.53|1.13|0
1650273300000|2022-04-18 09:15:00|2.54|1.14|2.52|1.12|2.55|1.15|2.52|1.12|0
1650273600000|2022-04-18 09:20:00|2.51|1.11|2.44|1.04|2.51|1.11|2.42|1.02|0
1650273900000|2022-04-18 09:25:00|2.43|1.03|2.45|1.05|2.47|1.07|2.43|1.03|0
1650274200000|2022-04-18 09:30:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1650274500000|2022-04-18 09:35:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1650274800000|2022-04-18 09:40:00|2.46|1.06|2.46|1.06|2.48|1.08|2.46|1.06|0
1650275100000|2022-04-18 09:45:00|2.47|1.07|2.47|1.07|2.48|1.08|2.45|1.05|0
1650275400000|2022-04-18 09:50:00|2.48|1.08|2.48|1.08|2.48|1.08|2.46|1.06|0
1650275700000|2022-04-18 09:55:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1650276000000|2022-04-18 10:00:00|2.47|1.07|2.51|1.11|2.51|1.11|2.47|1.07|0
1650276300000|2022-04-18 10:05:00|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1650276600000|2022-04-18 10:10:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1650276900000|2022-04-18 10:15:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1650277200000|2022-04-18 10:20:00|2.5|1.1|2.5|1.1|2.52|1.12|2.5|1.1|0
1650277500000|2022-04-18 10:25:00|2.51|1.11|2.58|1.18|2.59|1.19|2.51|1.11|0
1650277800000|2022-04-18 10:30:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1650278100000|2022-04-18 10:35:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1650278400000|2022-04-18 10:40:00|2.54|1.14|2.56|1.16|2.58|1.18|2.54|1.14|0
1650278700000|2022-04-18 10:45:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1650279000000|2022-04-18 10:50:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1650279300000|2022-04-18 10:55:00|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1650279600000|2022-04-18 11:00:00|2.58|1.18|2.62|1.22|2.62|1.22|2.58|1.18|0
1650279900000|2022-04-18 11:05:00|2.61|1.21|2.43|1.03|2.7|1.3|2.43|1.03|0
1650280200000|2022-04-18 11:10:00|2.44|1.04|2.42|1.02|2.44|1.04|2.34|0.94|0
1650280500000|2022-04-18 11:15:00|2.43|1.03|2.44|1.04|2.45|1.05|2.41|1.01|0
1650280800000|2022-04-18 11:20:00|2.45|1.05|2.41|1.01|2.45|1.05|2.4|1|0
1650281100000|2022-04-18 11:25:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1650281400000|2022-04-18 11:30:00|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1650281700000|2022-04-18 11:35:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1650282000000|2022-04-18 11:40:00|2.35|0.95|2.37|0.97|2.37|0.97|2.33|0.93|0
1650282300000|2022-04-18 11:45:00|2.36|0.96|2.33|0.93|2.36|0.96|2.33|0.93|0
1650282600000|2022-04-18 11:50:00|2.32|0.92|2.33|0.93|2.34|0.94|2.31|0.91|0
1650282900000|2022-04-18 11:55:00|2.34|0.94|2.32|0.92|2.34|0.94|2.3|0.9|0
1650283200000|2022-04-18 12:00:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1650283500000|2022-04-18 12:05:00|2.33|0.93|2.31|0.91|2.36|0.96|2.3|0.9|0
1650283800000|2022-04-18 12:10:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1650284100000|2022-04-18 12:15:00|2.28|0.88|2.3|0.9|2.31|0.91|2.26|0.86|0
1650284400000|2022-04-18 12:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1650284700000|2022-04-18 12:25:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1650285000000|2022-04-18 12:30:00|2.33|0.93|2.33|0.93|2.34|0.94|2.3|0.9|0
1650285300000|2022-04-18 12:35:00|2.34|0.94|2.38|0.98|2.4|1|2.34|0.94|0
1650285600000|2022-04-18 12:40:00|2.37|0.97|2.34|0.94|2.39|0.99|2.33|0.93|0
1650285900000|2022-04-18 12:45:00|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1650286200000|2022-04-18 12:50:00|2.34|0.94|2.31|0.91|2.36|0.96|2.3|0.9|0
1650286500000|2022-04-18 12:55:00|2.32|0.92|2.3|0.9|2.35|0.95|2.3|0.9|0
1650286800000|2022-04-18 13:00:00|2.31|0.91|2.37|0.97|2.38|0.98|2.28|0.88|0
1650287100000|2022-04-18 13:05:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1650287400000|2022-04-18 13:10:00|2.38|0.98|2.41|1.01|2.41|1.01|2.36|0.96|0
1650287700000|2022-04-18 13:15:00|2.4|1|2.39|0.99|2.43|1.03|2.39|0.99|0
1650288000000|2022-04-18 13:20:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1650288300000|2022-04-18 13:25:00|2.39|0.99|2.35|0.95|2.39|0.99|2.33|0.93|0
1650288600000|2022-04-18 13:30:00|2.38|0.98|2.27|0.87|2.67|1.27|2.24|0.84|0
1650288900000|2022-04-18 13:35:00|2.25|0.85|2.1|0.7|2.37|0.97|2.1|0.7|0
1650289200000|2022-04-18 13:40:00|2.07|0.67|2.14|0.74|2.21|0.81|2.03|0.63|0
1650289500000|2022-04-18 13:45:00|2.16|0.76|2.12|0.72|2.16|0.76|2.05|0.65|0
1650289800000|2022-04-18 13:50:00|2.13|0.73|1.98|0.58|2.14|0.74|1.95|0.55|0
1650290100000|2022-04-18 13:55:00|1.97|0.57|1.96|0.56|1.97|0.57|1.92|0.52|0
1650290400000|2022-04-18 14:00:00|1.95|0.55|2.01|0.61|2.04|0.64|1.87|0.47|0
1650290700000|2022-04-18 14:05:00|2.02|0.62|1.95|0.55|2.05|0.65|1.95|0.55|0
1650291000000|2022-04-18 14:10:00|1.96|0.56|2.09|0.69|2.11|0.71|1.94|0.54|0
1650291300000|2022-04-18 14:15:00|2.1|0.7|2.11|0.71|2.13|0.73|2.06|0.66|0
1650291600000|2022-04-18 14:20:00|2.12|0.72|2.26|0.86|2.27|0.87|2.1|0.7|0
1650291900000|2022-04-18 14:25:00|2.27|0.87|2.16|0.76|2.29|0.89|2.15|0.75|0
1650292200000|2022-04-18 14:30:00|2.17|0.77|2.23|0.83|2.23|0.83|2.16|0.76|0
1650292500000|2022-04-18 14:35:00|2.22|0.82|2.23|0.83|2.24|0.84|2.17|0.77|0
1650292800000|2022-04-18 14:40:00|2.25|0.85|2.24|0.84|2.29|0.89|2.21|0.81|0
1650293100000|2022-04-18 14:45:00|2.25|0.85|2.23|0.83|2.28|0.88|2.19|0.79|0
1650293400000|2022-04-18 14:50:00|2.22|0.82|2.14|0.74|2.23|0.83|2.12|0.72|0
1650293700000|2022-04-18 14:55:00|2.13|0.73|1.94|0.54|2.14|0.74|1.82|0.42|0
1650294000000|2022-04-18 15:00:00|1.93|0.53|1.98|0.58|1.98|0.58|1.91|0.51|0
1650294300000|2022-04-18 15:05:00|1.97|0.57|1.94|0.54|1.99|0.59|1.94|0.54|0
1650294600000|2022-04-18 15:10:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1650294900000|2022-04-18 15:15:00|1.92|0.52|1.86|0.46|1.93|0.53|1.84|0.44|0
1650295200000|2022-04-18 15:20:00|1.87|0.47|1.78|0.38|1.88|0.48|1.77|0.37|0
1650295500000|2022-04-18 15:25:00|1.77|0.37|1.83|0.43|1.89|0.49|1.77|0.37|0
1650295800000|2022-04-18 15:30:00|1.82|0.42|1.8|0.4|1.84|0.44|1.78|0.38|0
1650296100000|2022-04-18 15:35:00|1.81|0.41|1.76|0.36|1.81|0.41|1.74|0.34|0
1650296400000|2022-04-18 15:40:00|1.75|0.35|1.77|0.37|1.78|0.38|1.74|0.34|0
1650296700000|2022-04-18 15:45:00|1.76|0.36|1.7|0.3|1.77|0.37|1.7|0.3|0
1650297000000|2022-04-18 15:50:00|1.69|0.29|1.75|0.35|1.75|0.35|1.69|0.29|0
1650297300000|2022-04-18 15:55:00|1.76|0.36|1.8|0.4|1.81|0.41|1.74|0.34|0
1650297600000|2022-04-18 16:00:00|1.79|0.39|1.77|0.37|1.81|0.41|1.74|0.34|0
1650297900000|2022-04-18 16:05:00|1.76|0.36|1.74|0.34|1.8|0.4|1.74|0.34|0
1650298200000|2022-04-18 16:10:00|1.75|0.35|1.69|0.29|1.75|0.35|1.68|0.28|0
1650298500000|2022-04-18 16:15:00|1.7|0.3|1.83|0.43|1.86|0.46|1.66|0.26|0
1650298800000|2022-04-18 16:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.82|0.42|0
1650299100000|2022-04-18 16:25:00|1.84|0.44|1.82|0.42|1.85|0.45|1.8|0.4|0
1650299400000|2022-04-18 16:30:00|1.81|0.41|1.82|0.42|1.84|0.44|1.79|0.39|0
1650299700000|2022-04-18 16:35:00|1.83|0.43|1.82|0.42|1.85|0.45|1.81|0.41|0
1650300000000|2022-04-18 16:40:00|1.83|0.43|1.86|0.46|1.86|0.46|1.78|0.38|0
1650300300000|2022-04-18 16:45:00|1.87|0.47|1.91|0.51|1.93|0.53|1.86|0.46|0
1650300600000|2022-04-18 16:50:00|1.92|0.52|1.96|0.56|1.98|0.58|1.92|0.52|0
1650300900000|2022-04-18 16:55:00|1.97|0.57|1.96|0.56|1.99|0.59|1.95|0.55|0
1650301200000|2022-04-18 17:00:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1650301500000|2022-04-18 17:05:00|1.97|0.57|2.05|0.65|2.05|0.65|1.95|0.55|0
1650301800000|2022-04-18 17:10:00|2.06|0.66|2.06|0.66|2.11|0.71|2.05|0.65|0
1650302100000|2022-04-18 17:15:00|2.05|0.65|1.78|0.38|2.05|0.65|1.78|0.38|0
1650302400000|2022-04-18 17:20:00|1.79|0.39|1.83|0.43|1.85|0.45|1.77|0.37|0
1650302700000|2022-04-18 17:25:00|1.84|0.44|1.88|0.48|1.88|0.48|1.82|0.42|0
1650303000000|2022-04-18 17:30:00|1.87|0.47|2.06|0.66|2.06|0.66|1.87|0.47|0
1650303300000|2022-04-18 17:35:00|2.07|0.67|1.85|0.45|2.12|0.72|1.82|0.42|0
1650303600000|2022-04-18 17:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.84|0.44|0
1650303900000|2022-04-18 17:45:00|1.86|0.46|1.9|0.5|1.91|0.51|1.84|0.44|0
1650304200000|2022-04-18 17:50:00|1.89|0.49|1.9|0.5|1.91|0.51|1.86|0.46|0
1650304500000|2022-04-18 17:55:00|1.91|0.51|1.88|0.48|1.96|0.56|1.86|0.46|0
1650304800000|2022-04-18 18:00:00|1.89|0.49|1.9|0.5|1.94|0.54|1.87|0.47|0
1650305100000|2022-04-18 18:05:00|1.89|0.49|1.86|0.46|1.9|0.5|1.84|0.44|0
1650305400000|2022-04-18 18:10:00|1.85|0.45|1.86|0.46|1.86|0.46|1.82|0.42|0
1650305700000|2022-04-18 18:15:00|1.88|0.48|1.87|0.47|1.92|0.52|1.77|0.37|0
1650306000000|2022-04-18 18:20:00|1.86|0.46|1.93|0.53|1.93|0.53|1.8|0.4|0
1650306300000|2022-04-18 18:25:00|1.94|0.54|1.85|0.45|1.96|0.56|1.83|0.43|0
1650306600000|2022-04-18 18:30:00|1.86|0.46|1.89|0.49|1.9|0.5|1.85|0.45|0
1650306900000|2022-04-18 18:35:00|1.9|0.5|1.87|0.47|1.92|0.52|1.86|0.46|0
1650307200000|2022-04-18 18:40:00|1.88|0.48|1.84|0.44|1.9|0.5|1.83|0.43|0
1650307500000|2022-04-18 18:45:00|1.85|0.45|1.82|0.42|1.85|0.45|1.79|0.39|0
1650307800000|2022-04-18 18:50:00|1.81|0.41|1.85|0.45|1.87|0.47|1.81|0.41|0
1650308100000|2022-04-18 18:55:00|1.84|0.44|1.78|0.38|1.85|0.45|1.77|0.37|0
1650308400000|2022-04-18 19:00:00|1.79|0.39|1.74|0.34|1.8|0.4|1.74|0.34|0
1650308700000|2022-04-18 19:05:00|1.75|0.35|1.73|0.33|1.78|0.38|1.72|0.32|0
1650309000000|2022-04-18 19:10:00|1.74|0.34|1.7|0.3|1.77|0.37|1.67|0.27|0
1650309300000|2022-04-18 19:15:00|1.69|0.29|1.68|0.28|1.73|0.33|1.67|0.27|0
1650309600000|2022-04-18 19:20:00|1.69|0.29|1.65|0.25|1.71|0.31|1.63|0.23|0
1650309900000|2022-04-18 19:25:00|1.63|0.23|1.73|0.33|1.76|0.36|1.63|0.23|0
1650310200000|2022-04-18 19:30:00|1.71|0.31|1.69|0.29|1.71|0.31|1.66|0.26|0
1650310500000|2022-04-18 19:35:00|1.7|0.3|1.78|0.38|1.78|0.38|1.66|0.26|0
1650310800000|2022-04-18 19:40:00|1.77|0.37|1.81|0.41|1.83|0.43|1.75|0.35|0
1650311100000|2022-04-18 19:45:00|1.79|0.39|1.75|0.35|1.79|0.39|1.74|0.34|0
1650311400000|2022-04-18 19:50:00|1.74|0.34|1.83|0.43|1.84|0.44|1.73|0.33|0
1650311700000|2022-04-18 19:55:00|1.82|0.42|1.89|0.49|1.93|0.53|1.79|0.39|0
1650312000000|2022-04-18 20:00:00|1.9|0.5|2.02|0.62|2.02|0.62|1.9|0.5|0
1650312300000|2022-04-18 20:05:00|2|0.6|1.88|0.48|2|0.6|1.81|0.41|0
1650312600000|2022-04-18 20:10:00|1.89|0.49|1.86|0.46|1.89|0.49|1.85|0.45|0
1650312900000|2022-04-18 20:15:00|1.88|0.48|1.91|0.51|1.93|0.53|1.87|0.47|0
1650313200000|2022-04-18 20:20:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1650313500000|2022-04-18 20:25:00|1.91|0.51|1.89|0.49|1.91|0.51|1.87|0.47|0
1650313800000|2022-04-18 20:30:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1650314100000|2022-04-18 20:35:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1650314400000|2022-04-18 20:40:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1650314700000|2022-04-18 20:45:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1650315000000|2022-04-18 20:50:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1650315300000|2022-04-18 20:55:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1650315600000|2022-04-18 21:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1650315900000|2022-04-18 21:05:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650316200000|2022-04-18 21:10:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1650316800000|2022-04-18 21:20:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1650317100000|2022-04-18 21:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1650317700000|2022-04-18 21:35:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1650318000000|2022-04-18 21:40:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650318300000|2022-04-18 21:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650318600000|2022-04-18 21:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1650318900000|2022-04-18 21:55:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1650319200000|2022-04-18 22:00:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1650319500000|2022-04-18 22:05:00|1.88|0.48|1.85|0.45|1.88|0.48|1.85|0.45|0
1650319800000|2022-04-18 22:10:00|1.84|0.44|1.87|0.47|1.87|0.47|1.84|0.44|0
1650320100000|2022-04-18 22:15:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1650320400000|2022-04-18 22:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1650320700000|2022-04-18 22:25:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1650321000000|2022-04-18 22:30:00|1.9|0.5|1.91|0.51|1.92|0.52|1.89|0.49|0
1650321300000|2022-04-18 22:35:00|1.9|0.5|1.89|0.49|1.92|0.52|1.89|0.49|0
1650321600000|2022-04-18 22:40:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1650321900000|2022-04-18 22:45:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1650322200000|2022-04-18 22:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1650322500000|2022-04-18 22:55:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1650322800000|2022-04-18 23:00:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1650323100000|2022-04-18 23:05:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1650323400000|2022-04-18 23:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1650323700000|2022-04-18 23:15:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1650324000000|2022-04-18 23:20:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650324300000|2022-04-18 23:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1650324600000|2022-04-18 23:30:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1650324900000|2022-04-18 23:35:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1650325200000|2022-04-18 23:40:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1650325500000|2022-04-18 23:45:00|1.87|0.47|1.94|0.54|1.96|0.56|1.87|0.47|0
1650325800000|2022-04-18 23:50:00|1.93|0.53|1.99|0.59|2|0.6|1.93|0.53|0
1650326100000|2022-04-18 23:55:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1650326400000|2022-04-19 00:00:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1650326700000|2022-04-19 00:05:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1650327000000|2022-04-19 00:10:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1650327300000|2022-04-19 00:15:00|1.98|0.58|1.96|0.56|1.99|0.59|1.95|0.55|0
1650327600000|2022-04-19 00:20:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1650327900000|2022-04-19 00:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1650328200000|2022-04-19 00:30:00|1.97|0.57|1.96|0.56|1.97|0.57|1.94|0.54|0
1650328500000|2022-04-19 00:35:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1650328800000|2022-04-19 00:40:00|1.95|0.55|1.9|0.5|1.95|0.55|1.9|0.5|0
1650329100000|2022-04-19 00:45:00|1.89|0.49|1.81|0.41|1.9|0.5|1.81|0.41|0
1650329400000|2022-04-19 00:50:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1650329700000|2022-04-19 00:55:00|1.82|0.42|1.81|0.41|1.82|0.42|1.79|0.39|0
1650330000000|2022-04-19 01:00:00|1.8|0.4|1.78|0.38|1.81|0.41|1.76|0.36|0
1650330300000|2022-04-19 01:05:00|1.79|0.39|1.8|0.4|1.8|0.4|1.77|0.37|0
1650330600000|2022-04-19 01:10:00|1.79|0.39|1.83|0.43|1.84|0.44|1.79|0.39|0
1650330900000|2022-04-19 01:15:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1650331200000|2022-04-19 01:20:00|1.79|0.39|1.84|0.44|1.84|0.44|1.79|0.39|0
1650331500000|2022-04-19 01:25:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1650331800000|2022-04-19 01:30:00|1.86|0.46|1.86|0.46|1.87|0.47|1.84|0.44|0
1650332100000|2022-04-19 01:35:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1650332400000|2022-04-19 01:40:00|1.86|0.46|1.84|0.44|1.87|0.47|1.83|0.43|0
1650332700000|2022-04-19 01:45:00|1.83|0.43|1.87|0.47|1.88|0.48|1.82|0.42|0
1650333000000|2022-04-19 01:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1650333300000|2022-04-19 01:55:00|1.85|0.45|1.84|0.44|1.87|0.47|1.83|0.43|0
1650333600000|2022-04-19 02:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1650333900000|2022-04-19 02:05:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1650334200000|2022-04-19 02:10:00|1.81|0.41|1.8|0.4|1.83|0.43|1.79|0.39|0
1650334500000|2022-04-19 02:15:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1650334800000|2022-04-19 02:20:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1650335100000|2022-04-19 02:25:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1650335400000|2022-04-19 02:30:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1650335700000|2022-04-19 02:35:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1650336000000|2022-04-19 02:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1650336300000|2022-04-19 02:45:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1650336600000|2022-04-19 02:50:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1650336900000|2022-04-19 02:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1650337200000|2022-04-19 03:00:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1650337500000|2022-04-19 03:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1650337800000|2022-04-19 03:10:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1650338100000|2022-04-19 03:15:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1650338400000|2022-04-19 03:20:00|1.88|0.48|1.93|0.53|1.93|0.53|1.87|0.47|0
1650338700000|2022-04-19 03:25:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1650339000000|2022-04-19 03:30:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1650339300000|2022-04-19 03:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1650339600000|2022-04-19 03:40:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1650339900000|2022-04-19 03:45:00|1.92|0.52|1.91|0.51|1.93|0.53|1.89|0.49|0
1650340200000|2022-04-19 03:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1650340500000|2022-04-19 03:55:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1650340800000|2022-04-19 04:00:00|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1650341100000|2022-04-19 04:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1650341400000|2022-04-19 04:10:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1650341700000|2022-04-19 04:15:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1650342000000|2022-04-19 04:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1650342300000|2022-04-19 04:25:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1650342600000|2022-04-19 04:30:00|1.89|0.49|1.89|0.49|1.89|0.49|1.87|0.47|0
1650342900000|2022-04-19 04:35:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1650343200000|2022-04-19 04:40:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1650343500000|2022-04-19 04:45:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1650343800000|2022-04-19 04:50:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1650344100000|2022-04-19 04:55:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1650344400000|2022-04-19 05:00:00|1.92|0.52|1.89|0.49|1.92|0.52|1.89|0.49|0
1650344700000|2022-04-19 05:05:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1650345000000|2022-04-19 05:10:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1650345300000|2022-04-19 05:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1650345600000|2022-04-19 05:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1650345900000|2022-04-19 05:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1650346200000|2022-04-19 05:30:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1650346500000|2022-04-19 05:35:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1650346800000|2022-04-19 05:40:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1650347100000|2022-04-19 05:45:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1650347400000|2022-04-19 05:50:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1650347700000|2022-04-19 05:55:00|1.87|0.47|1.84|0.44|1.87|0.47|1.84|0.44|0
1650348000000|2022-04-19 06:00:00|1.82|0.42|1.84|0.44|1.86|0.46|1.81|0.41|0
1650348300000|2022-04-19 06:05:00|1.85|0.45|1.89|0.49|1.91|0.51|1.81|0.41|0
1650348600000|2022-04-19 06:10:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1650348900000|2022-04-19 06:15:00|1.9|0.5|1.92|0.52|1.95|0.55|1.89|0.49|0
1650349200000|2022-04-19 06:20:00|1.93|0.53|1.95|0.55|1.97|0.57|1.92|0.52|0
1650349500000|2022-04-19 06:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1650349800000|2022-04-19 06:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.9|0.5|0
1650350100000|2022-04-19 06:35:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1650350400000|2022-04-19 06:40:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1650350700000|2022-04-19 06:45:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1650351000000|2022-04-19 06:50:00|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1650351300000|2022-04-19 06:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1650351600000|2022-04-19 07:00:00|1.87|0.47|1.85|0.45|1.87|0.47|1.79|0.39|0
1650351900000|2022-04-19 07:05:00|1.86|0.46|1.82|0.42|1.87|0.47|1.8|0.4|0
1650352200000|2022-04-19 07:10:00|1.81|0.41|1.73|0.33|1.81|0.41|1.73|0.33|0
1650352500000|2022-04-19 07:15:00|1.72|0.32|1.75|0.35|1.76|0.36|1.72|0.32|0
1650352800000|2022-04-19 07:20:00|1.74|0.34|1.75|0.35|1.76|0.36|1.72|0.32|0
1650353100000|2022-04-19 07:25:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1650353400000|2022-04-19 07:30:00|1.75|0.35|1.72|0.32|1.76|0.36|1.72|0.32|0
1650353700000|2022-04-19 07:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.67|0.27|0
1650354000000|2022-04-19 07:40:00|1.69|0.29|1.7|0.3|1.71|0.31|1.68|0.28|0
1650354300000|2022-04-19 07:45:00|1.69|0.29|1.75|0.35|1.75|0.35|1.69|0.29|0
1650354600000|2022-04-19 07:50:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1650354900000|2022-04-19 07:55:00|1.77|0.37|1.81|0.41|1.84|0.44|1.77|0.37|0
1650355200000|2022-04-19 08:00:00|1.82|0.42|1.83|0.43|1.85|0.45|1.82|0.42|0
1650355500000|2022-04-19 08:05:00|1.82|0.42|1.85|0.45|1.89|0.49|1.82|0.42|0
1650355800000|2022-04-19 08:10:00|1.84|0.44|1.82|0.42|1.86|0.46|1.82|0.42|0
1650356100000|2022-04-19 08:15:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1650356400000|2022-04-19 08:20:00|1.83|0.43|1.85|0.45|1.87|0.47|1.82|0.42|0
1650356700000|2022-04-19 08:25:00|1.86|0.46|1.85|0.45|1.88|0.48|1.84|0.44|0
1650357000000|2022-04-19 08:30:00|1.86|0.46|1.86|0.46|1.89|0.49|1.84|0.44|0
1650357300000|2022-04-19 08:35:00|1.85|0.45|1.86|0.46|1.9|0.5|1.84|0.44|0
1650357600000|2022-04-19 08:40:00|1.85|0.45|1.81|0.41|1.87|0.47|1.8|0.4|0
1650357900000|2022-04-19 08:45:00|1.8|0.4|1.67|0.27|1.81|0.41|1.66|0.26|0
1650358200000|2022-04-19 08:50:00|1.66|0.26|1.64|0.24|1.68|0.28|1.63|0.23|0
1650358500000|2022-04-19 08:55:00|1.63|0.23|1.85|0.45|1.87|0.47|1.63|0.23|0
1650358800000|2022-04-19 09:00:00|1.84|0.44|1.83|0.43|1.85|0.45|1.81|0.41|0
1650359100000|2022-04-19 09:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1650359400000|2022-04-19 09:10:00|1.84|0.44|1.8|0.4|1.84|0.44|1.79|0.39|0
1650359700000|2022-04-19 09:15:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1650360000000|2022-04-19 09:20:00|1.8|0.4|1.77|0.37|1.82|0.42|1.76|0.36|0
1650360300000|2022-04-19 09:25:00|1.76|0.36|1.74|0.34|1.77|0.37|1.73|0.33|0
1650360600000|2022-04-19 09:30:00|1.73|0.33|1.87|0.47|1.88|0.48|1.72|0.32|0
1650360900000|2022-04-19 09:35:00|1.88|0.48|1.86|0.46|1.9|0.5|1.85|0.45|0
1650361200000|2022-04-19 09:40:00|1.87|0.47|1.87|0.47|1.88|0.48|1.84|0.44|0
1650361500000|2022-04-19 09:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1650361800000|2022-04-19 09:50:00|1.88|0.48|1.83|0.43|1.88|0.48|1.82|0.42|0
1650362100000|2022-04-19 09:55:00|1.84|0.44|1.89|0.49|1.89|0.49|1.84|0.44|0
1650362400000|2022-04-19 10:00:00|1.88|0.48|1.86|0.46|1.9|0.5|1.86|0.46|0
1650362700000|2022-04-19 10:05:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1650363000000|2022-04-19 10:10:00|1.84|0.44|1.87|0.47|1.87|0.47|1.83|0.43|0
1650363300000|2022-04-19 10:15:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1650363600000|2022-04-19 10:20:00|1.92|0.52|1.94|0.54|1.94|0.54|1.91|0.51|0
1650363900000|2022-04-19 10:25:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1650364200000|2022-04-19 10:30:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1650364500000|2022-04-19 10:35:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1650364800000|2022-04-19 10:40:00|1.91|0.51|1.96|0.56|1.96|0.56|1.9|0.5|0
1650365100000|2022-04-19 10:45:00|1.95|0.55|1.91|0.51|1.95|0.55|1.9|0.5|0
1650365400000|2022-04-19 10:50:00|1.92|0.52|1.95|0.55|1.95|0.55|1.91|0.51|0
1650365700000|2022-04-19 10:55:00|1.94|0.54|1.98|0.58|1.98|0.58|1.93|0.53|0
1650366000000|2022-04-19 11:00:00|1.99|0.59|2.02|0.62|2.03|0.63|1.98|0.58|0
1650366300000|2022-04-19 11:05:00|2.03|0.63|2.01|0.61|2.03|0.63|1.99|0.59|0
1650366600000|2022-04-19 11:10:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1650366900000|2022-04-19 11:15:00|2.01|0.61|2.01|0.61|2.04|0.64|1.99|0.59|0
1650367200000|2022-04-19 11:20:00|2|0.6|1.89|0.49|2.01|0.61|1.88|0.48|0
1650367500000|2022-04-19 11:25:00|1.9|0.5|1.87|0.47|1.92|0.52|1.87|0.47|0
1650367800000|2022-04-19 11:30:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1650368100000|2022-04-19 11:35:00|1.87|0.47|1.84|0.44|1.87|0.47|1.83|0.43|0
1650368400000|2022-04-19 11:40:00|1.85|0.45|1.85|0.45|1.87|0.47|1.85|0.45|0
1650368700000|2022-04-19 11:45:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1650369000000|2022-04-19 11:50:00|1.89|0.49|1.93|0.53|1.94|0.54|1.89|0.49|0
1650369300000|2022-04-19 11:55:00|1.94|0.54|1.93|0.53|1.95|0.55|1.91|0.51|0
1650369600000|2022-04-19 12:00:00|1.92|0.52|1.93|0.53|1.93|0.53|1.9|0.5|0
1650369900000|2022-04-19 12:05:00|1.92|0.52|1.97|0.57|1.97|0.57|1.92|0.52|0
1650370200000|2022-04-19 12:10:00|1.98|0.58|1.96|0.56|1.99|0.59|1.96|0.56|0
1650370500000|2022-04-19 12:15:00|1.97|0.57|1.88|0.48|1.97|0.57|1.87|0.47|0
1650370800000|2022-04-19 12:20:00|1.89|0.49|1.85|0.45|1.89|0.49|1.84|0.44|0
1650371100000|2022-04-19 12:25:00|1.86|0.46|1.87|0.47|1.87|0.47|1.84|0.44|0
1650371400000|2022-04-19 12:30:00|1.86|0.46|1.89|0.49|1.9|0.5|1.86|0.46|0
1650371700000|2022-04-19 12:35:00|1.9|0.5|1.85|0.45|1.9|0.5|1.83|0.43|0
1650372000000|2022-04-19 12:40:00|1.84|0.44|1.84|0.44|1.87|0.47|1.83|0.43|0
1650372300000|2022-04-19 12:45:00|1.83|0.43|1.79|0.39|1.84|0.44|1.79|0.39|0
1650372600000|2022-04-19 12:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1650372900000|2022-04-19 12:55:00|1.81|0.41|1.81|0.41|1.81|0.41|1.79|0.39|0
1650373200000|2022-04-19 13:00:00|1.82|0.42|1.8|0.4|1.84|0.44|1.8|0.4|0
1650373500000|2022-04-19 13:05:00|1.79|0.39|1.77|0.37|1.79|0.39|1.71|0.31|0
1650373800000|2022-04-19 13:10:00|1.76|0.36|1.77|0.37|1.78|0.38|1.75|0.35|0
1650374100000|2022-04-19 13:15:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1650374400000|2022-04-19 13:20:00|1.76|0.36|1.82|0.42|1.82|0.42|1.76|0.36|0
1650374700000|2022-04-19 13:25:00|1.83|0.43|1.83|0.43|1.83|0.43|1.77|0.37|0
1650375000000|2022-04-19 13:30:00|1.84|0.44|1.94|0.54|1.96|0.56|1.81|0.41|0
1650375300000|2022-04-19 13:35:00|1.95|0.55|1.85|0.45|1.96|0.56|1.85|0.45|0
1650375600000|2022-04-19 13:40:00|1.84|0.44|2.05|0.65|2.1|0.7|1.83|0.43|0
1650375900000|2022-04-19 13:45:00|2.08|0.68|1.95|0.55|2.14|0.74|1.75|0.35|0
1650376200000|2022-04-19 13:50:00|1.97|0.57|2.12|0.72|2.14|0.74|1.93|0.53|0
1650376500000|2022-04-19 13:55:00|2.11|0.71|2.23|0.83|2.23|0.83|2.11|0.71|0
1650376800000|2022-04-19 14:00:00|2.24|0.84|2.25|0.85|2.27|0.87|2.18|0.78|0
1650377100000|2022-04-19 14:05:00|2.24|0.84|2.02|0.62|2.3|0.9|1.99|0.59|0
1650377400000|2022-04-19 14:10:00|2.03|0.63|2.06|0.66|2.13|0.73|2.02|0.62|0
1650377700000|2022-04-19 14:15:00|2.05|0.65|2.04|0.64|2.09|0.69|1.98|0.58|0
1650378000000|2022-04-19 14:20:00|2.03|0.63|2.1|0.7|2.11|0.71|2.02|0.62|0
1650378300000|2022-04-19 14:25:00|2.11|0.71|2.07|0.67|2.17|0.77|2.05|0.65|0
1650378600000|2022-04-19 14:30:00|2.09|0.69|2.09|0.69|2.13|0.73|2.07|0.67|0
1650378900000|2022-04-19 14:35:00|2.1|0.7|2.12|0.72|2.13|0.73|2.04|0.64|0
1650379200000|2022-04-19 14:40:00|2.11|0.71|2.17|0.77|2.2|0.8|2.11|0.71|0
1650379500000|2022-04-19 14:45:00|2.18|0.78|2.23|0.83|2.26|0.86|2.17|0.77|0
1650379800000|2022-04-19 14:50:00|2.22|0.82|2.13|0.73|2.24|0.84|2.13|0.73|0
1650380100000|2022-04-19 14:55:00|2.14|0.74|2.15|0.75|2.2|0.8|2.12|0.72|0
1650380400000|2022-04-19 15:00:00|2.14|0.74|1.97|0.57|2.89|1.49|1.92|0.52|0
1650380700000|2022-04-19 15:05:00|1.96|0.56|1.99|0.59|2.03|0.63|1.96|0.56|0
1650381000000|2022-04-19 15:10:00|2|0.6|1.98|0.58|2.01|0.61|1.97|0.57|0
1650381300000|2022-04-19 15:15:00|1.99|0.59|1.98|0.58|2.07|0.67|1.96|0.56|0
1650381600000|2022-04-19 15:20:00|1.97|0.57|2.07|0.67|2.07|0.67|1.95|0.55|0
1650381900000|2022-04-19 15:25:00|2.06|0.66|1.85|0.45|2.06|0.66|1.81|0.41|0
1650382200000|2022-04-19 15:30:00|1.84|0.44|1.8|0.4|1.86|0.46|1.78|0.38|0
1650382500000|2022-04-19 15:35:00|1.81|0.41|1.85|0.45|1.85|0.45|1.79|0.39|0
1650382800000|2022-04-19 15:40:00|1.84|0.44|1.86|0.46|1.87|0.47|1.83|0.43|0
1650383100000|2022-04-19 15:45:00|1.85|0.45|1.85|0.45|1.86|0.46|1.83|0.43|0
1650383400000|2022-04-19 15:50:00|1.86|0.46|1.9|0.5|1.92|0.52|1.86|0.46|0
1650383700000|2022-04-19 15:55:00|1.89|0.49|1.84|0.44|1.9|0.5|1.83|0.43|0
1650384000000|2022-04-19 16:00:00|1.83|0.43|1.84|0.44|1.85|0.45|1.8|0.4|0
1650384300000|2022-04-19 16:05:00|1.83|0.43|1.86|0.46|1.86|0.46|1.82|0.42|0
1650384600000|2022-04-19 16:10:00|1.85|0.45|1.83|0.43|1.86|0.46|1.82|0.42|0
1650384900000|2022-04-19 16:15:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1650385200000|2022-04-19 16:20:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1650385500000|2022-04-19 16:25:00|1.86|0.46|1.82|0.42|1.88|0.48|1.81|0.41|0
1650385800000|2022-04-19 16:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.8|0.4|0
1650386100000|2022-04-19 16:35:00|1.84|0.44|1.76|0.36|1.84|0.44|1.75|0.35|0
1650386400000|2022-04-19 16:40:00|1.77|0.37|1.78|0.38|1.8|0.4|1.75|0.35|0
1650386700000|2022-04-19 16:45:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1650387000000|2022-04-19 16:50:00|1.78|0.38|1.82|0.42|1.83|0.43|1.78|0.38|0
1650387300000|2022-04-19 16:55:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1650387600000|2022-04-19 17:00:00|1.8|0.4|1.81|0.41|1.83|0.43|1.78|0.38|0
1650387900000|2022-04-19 17:05:00|1.8|0.4|1.78|0.38|1.82|0.42|1.78|0.38|0
1650388200000|2022-04-19 17:10:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1650388500000|2022-04-19 17:15:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1650388800000|2022-04-19 17:20:00|1.81|0.41|1.78|0.38|1.83|0.43|1.78|0.38|0
1650389100000|2022-04-19 17:25:00|1.79|0.39|1.7|0.3|1.79|0.39|1.69|0.29|0
1650389400000|2022-04-19 17:30:00|1.71|0.31|1.75|0.35|1.77|0.37|1.71|0.31|0
1650389700000|2022-04-19 17:35:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1650390000000|2022-04-19 17:40:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1650390300000|2022-04-19 17:45:00|1.72|0.32|1.79|0.39|1.79|0.39|1.71|0.31|0
1650390600000|2022-04-19 17:50:00|1.78|0.38|1.83|0.43|1.85|0.45|1.78|0.38|0
1650390900000|2022-04-19 17:55:00|1.84|0.44|1.81|0.41|1.85|0.45|1.81|0.41|0
1650391200000|2022-04-19 18:00:00|1.8|0.4|1.8|0.4|1.82|0.42|1.78|0.38|0
1650391500000|2022-04-19 18:05:00|1.79|0.39|1.77|0.37|1.82|0.42|1.76|0.36|0
1650391800000|2022-04-19 18:10:00|1.78|0.38|1.72|0.32|1.78|0.38|1.68|0.28|0
1650392100000|2022-04-19 18:15:00|1.71|0.31|1.68|0.28|1.71|0.31|1.68|0.28|0
1650392400000|2022-04-19 18:20:00|1.69|0.29|1.73|0.33|1.74|0.34|1.68|0.28|0
1650392700000|2022-04-19 18:25:00|1.72|0.32|1.73|0.33|1.74|0.34|1.68|0.28|0
1650393000000|2022-04-19 18:30:00|1.74|0.34|1.72|0.32|1.77|0.37|1.71|0.31|0
1650393300000|2022-04-19 18:35:00|1.73|0.33|1.79|0.39|1.8|0.4|1.71|0.31|0
1650393600000|2022-04-19 18:40:00|1.78|0.38|1.8|0.4|1.82|0.42|1.77|0.37|0
1650393900000|2022-04-19 18:45:00|1.81|0.41|1.8|0.4|1.81|0.41|1.78|0.38|0
1650394200000|2022-04-19 18:50:00|1.81|0.41|1.8|0.4|1.85|0.45|1.79|0.39|0
1650394500000|2022-04-19 18:55:00|1.81|0.41|1.85|0.45|1.85|0.45|1.8|0.4|0
1650394800000|2022-04-19 19:00:00|1.84|0.44|1.83|0.43|1.86|0.46|1.82|0.42|0
1650395100000|2022-04-19 19:05:00|1.82|0.42|1.89|0.49|1.9|0.5|1.81|0.41|0
1650395400000|2022-04-19 19:10:00|1.88|0.48|2.01|0.61|2.01|0.61|1.87|0.47|0
1650395700000|2022-04-19 19:15:00|2.02|0.62|2.04|0.64|2.06|0.66|2.01|0.61|0
1650396000000|2022-04-19 19:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.01|0.61|0
1650396300000|2022-04-19 19:25:00|2.08|0.68|2.21|0.81|2.24|0.84|2.04|0.64|0
1650396600000|2022-04-19 19:30:00|2.22|0.82|2.25|0.85|2.29|0.89|2.21|0.81|0
1650396900000|2022-04-19 19:35:00|2.24|0.84|2.05|0.65|2.25|0.85|2.02|0.62|0
1650397200000|2022-04-19 19:40:00|2.04|0.64|1.96|0.56|2.04|0.64|1.94|0.54|0
1650397500000|2022-04-19 19:45:00|1.95|0.55|1.94|0.54|1.97|0.57|1.89|0.49|0
1650397800000|2022-04-19 19:50:00|2|0.6|1.97|0.57|2.1|0.7|1.97|0.57|0
1650398100000|2022-04-19 19:55:00|1.94|0.54|1.96|0.56|2.01|0.61|1.87|0.47|0
1650398400000|2022-04-19 20:00:00|1.97|0.57|1.7|0.3|1.97|0.57|1.7|0.3|0
1650398700000|2022-04-19 20:05:00|1.71|0.31|1.96|0.56|2.13|0.73|1.7|0.3|0
1650399000000|2022-04-19 20:10:00|1.97|0.57|1.88|0.48|1.97|0.57|1.86|0.46|0
1650399300000|2022-04-19 20:15:00|1.87|0.47|1.97|0.57|1.98|0.58|1.87|0.47|0
1650399600000|2022-04-19 20:20:00|1.96|0.56|2|0.6|2.01|0.61|1.96|0.56|0
1650399900000|2022-04-19 20:25:00|1.99|0.59|1.96|0.56|1.99|0.59|1.96|0.56|0
1650400200000|2022-04-19 20:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1650400500000|2022-04-19 20:35:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650400800000|2022-04-19 20:40:00|1.98|0.58|1.96|0.56|1.99|0.59|1.96|0.56|0
1650401100000|2022-04-19 20:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1650401400000|2022-04-19 20:50:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1650401700000|2022-04-19 20:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650402000000|2022-04-19 21:00:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1650402900000|2022-04-19 21:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1650403200000|2022-04-19 21:20:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1650403500000|2022-04-19 21:25:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1650403800000|2022-04-19 21:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1650404100000|2022-04-19 21:35:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1650404400000|2022-04-19 21:40:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1650405300000|2022-04-19 21:55:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1650405600000|2022-04-19 22:00:00|1.93|0.53|1.94|0.54|1.96|0.56|1.92|0.52|0
1650405900000|2022-04-19 22:05:00|1.93|0.53|1.99|0.59|1.99|0.59|1.93|0.53|0
1650406200000|2022-04-19 22:10:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1650406500000|2022-04-19 22:15:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1650406800000|2022-04-19 22:20:00|2.01|0.61|2.01|0.61|2.02|0.62|1.99|0.59|0
1650407100000|2022-04-19 22:25:00|2.02|0.62|2.01|0.61|2.02|0.62|1.99|0.59|0
1650407400000|2022-04-19 22:30:00|2.02|0.62|2.04|0.64|2.04|0.64|2.01|0.61|0
1650407700000|2022-04-19 22:35:00|2.05|0.65|2.06|0.66|2.07|0.67|2.04|0.64|0
1650408000000|2022-04-19 22:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1650408300000|2022-04-19 22:45:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1650408600000|2022-04-19 22:50:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1650408900000|2022-04-19 22:55:00|2.04|0.64|2.02|0.62|2.04|0.64|2.01|0.61|0
1650409200000|2022-04-19 23:00:00|2.03|0.63|1.99|0.59|2.03|0.63|1.97|0.57|0
1650409500000|2022-04-19 23:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1650409800000|2022-04-19 23:10:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1650410100000|2022-04-19 23:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1650410400000|2022-04-19 23:20:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1650410700000|2022-04-19 23:25:00|1.99|0.59|1.95|0.55|1.99|0.59|1.95|0.55|0
1650411000000|2022-04-19 23:30:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1650411300000|2022-04-19 23:35:00|1.93|0.53|1.97|0.57|1.97|0.57|1.93|0.53|0
1650411600000|2022-04-19 23:40:00|1.98|0.58|2|0.6|2|0.6|1.97|0.57|0
1650411900000|2022-04-19 23:45:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1650412200000|2022-04-19 23:50:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1650412500000|2022-04-19 23:55:00|2|0.6|1.99|0.59|2.01|0.61|1.98|0.58|0
1650412800000|2022-04-20 00:00:00|2|0.6|1.95|0.55|2.01|0.61|1.94|0.54|0
1650413100000|2022-04-20 00:05:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1650413400000|2022-04-20 00:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1650413700000|2022-04-20 00:15:00|1.95|0.55|1.94|0.54|1.99|0.59|1.94|0.54|0
1650414000000|2022-04-20 00:20:00|1.95|0.55|1.97|0.57|1.97|0.57|1.94|0.54|0
1650414300000|2022-04-20 00:25:00|1.96|0.56|1.97|0.57|1.99|0.59|1.96|0.56|0
1650414600000|2022-04-20 00:30:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1650414900000|2022-04-20 00:35:00|1.98|0.58|2|0.6|2|0.6|1.97|0.57|0
1650415200000|2022-04-20 00:40:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1650415500000|2022-04-20 00:45:00|2|0.6|1.98|0.58|2|0.6|1.97|0.57|0
1650415800000|2022-04-20 00:50:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1650416100000|2022-04-20 00:55:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1650416400000|2022-04-20 01:00:00|1.99|0.59|1.99|0.59|2.03|0.63|1.99|0.59|0
1650416700000|2022-04-20 01:05:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1650417000000|2022-04-20 01:10:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1650417300000|2022-04-20 01:15:00|1.96|0.56|1.86|0.46|1.96|0.56|1.86|0.46|0
1650417600000|2022-04-20 01:20:00|1.85|0.45|1.88|0.48|1.89|0.49|1.85|0.45|0
1650417900000|2022-04-20 01:25:00|1.87|0.47|1.88|0.48|1.89|0.49|1.84|0.44|0
1650418200000|2022-04-20 01:30:00|1.87|0.47|1.84|0.44|1.9|0.5|1.84|0.44|0
1650418500000|2022-04-20 01:35:00|1.85|0.45|1.88|0.48|1.9|0.5|1.85|0.45|0
1650418800000|2022-04-20 01:40:00|1.87|0.47|1.87|0.47|1.89|0.49|1.87|0.47|0
1650419100000|2022-04-20 01:45:00|1.88|0.48|1.88|0.48|1.89|0.49|1.86|0.46|0
1650419400000|2022-04-20 01:50:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1650419700000|2022-04-20 01:55:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1650420000000|2022-04-20 02:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.86|0.46|0
1650420300000|2022-04-20 02:05:00|1.88|0.48|1.94|0.54|1.96|0.56|1.88|0.48|0
1650420600000|2022-04-20 02:10:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1650420900000|2022-04-20 02:15:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1650421200000|2022-04-20 02:20:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1650421500000|2022-04-20 02:25:00|1.9|0.5|1.94|0.54|1.96|0.56|1.9|0.5|0
1650421800000|2022-04-20 02:30:00|1.95|0.55|1.93|0.53|1.95|0.55|1.91|0.51|0
1650422100000|2022-04-20 02:35:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1650422400000|2022-04-20 02:40:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1650422700000|2022-04-20 02:45:00|1.9|0.5|1.92|0.52|1.94|0.54|1.9|0.5|0
1650423000000|2022-04-20 02:50:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1650423300000|2022-04-20 02:55:00|1.93|0.53|1.95|0.55|1.95|0.55|1.92|0.52|0
1650423600000|2022-04-20 03:00:00|1.96|0.56|1.96|0.56|1.98|0.58|1.95|0.55|0
1650423900000|2022-04-20 03:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1650424200000|2022-04-20 03:10:00|1.96|0.56|1.95|0.55|1.97|0.57|1.92|0.52|0
1650424500000|2022-04-20 03:15:00|1.94|0.54|1.94|0.54|1.95|0.55|1.91|0.51|0
1650424800000|2022-04-20 03:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1650425100000|2022-04-20 03:25:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1650425400000|2022-04-20 03:30:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1650425700000|2022-04-20 03:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1650426000000|2022-04-20 03:40:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1650426300000|2022-04-20 03:45:00|1.93|0.53|1.96|0.56|1.96|0.56|1.93|0.53|0
1650426600000|2022-04-20 03:50:00|1.97|0.57|2|0.6|2.01|0.61|1.97|0.57|0
1650426900000|2022-04-20 03:55:00|2.01|0.61|2.01|0.61|2.01|0.61|1.99|0.59|0
1650427200000|2022-04-20 04:00:00|2.02|0.62|1.99|0.59|2.02|0.62|1.98|0.58|0
1650427500000|2022-04-20 04:05:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1650427800000|2022-04-20 04:10:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1650428100000|2022-04-20 04:15:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1650428400000|2022-04-20 04:20:00|1.98|0.58|1.98|0.58|1.98|0.58|1.96|0.56|0
1650428700000|2022-04-20 04:25:00|1.97|0.57|1.99|0.59|2|0.6|1.97|0.57|0
1650429000000|2022-04-20 04:30:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1650429300000|2022-04-20 04:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1650429600000|2022-04-20 04:40:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1650429900000|2022-04-20 04:45:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1650430200000|2022-04-20 04:50:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650430500000|2022-04-20 04:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1650430800000|2022-04-20 05:00:00|1.98|0.58|1.92|0.52|2|0.6|1.91|0.51|0
1650431100000|2022-04-20 05:05:00|1.93|0.53|1.94|0.54|1.95|0.55|1.92|0.52|0
1650431400000|2022-04-20 05:10:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1650431700000|2022-04-20 05:15:00|1.93|0.53|1.91|0.51|1.95|0.55|1.91|0.51|0
1650432000000|2022-04-20 05:20:00|1.92|0.52|1.9|0.5|1.92|0.52|1.89|0.49|0
1650432300000|2022-04-20 05:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.89|0.49|0
1650432600000|2022-04-20 05:30:00|1.92|0.52|1.91|0.51|1.94|0.54|1.91|0.51|0
1650432900000|2022-04-20 05:35:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1650433200000|2022-04-20 05:40:00|1.93|0.53|1.97|0.57|1.97|0.57|1.93|0.53|0
1650433500000|2022-04-20 05:45:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1650433800000|2022-04-20 05:50:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1650434100000|2022-04-20 05:55:00|1.95|0.55|1.97|0.57|1.97|0.57|1.94|0.54|0
1650434400000|2022-04-20 06:00:00|1.98|0.58|1.95|0.55|1.99|0.59|1.95|0.55|0
1650434700000|2022-04-20 06:05:00|1.96|0.56|2.05|0.65|2.05|0.65|1.91|0.51|0
1650435000000|2022-04-20 06:10:00|2.04|0.64|2.05|0.65|2.07|0.67|2.03|0.63|0
1650435300000|2022-04-20 06:15:00|2.04|0.64|2.03|0.63|2.06|0.66|2.02|0.62|0
1650435600000|2022-04-20 06:20:00|2.02|0.62|2.04|0.64|2.06|0.66|2.02|0.62|0
1650435900000|2022-04-20 06:25:00|2.05|0.65|1.98|0.58|2.05|0.65|1.98|0.58|0
1650436200000|2022-04-20 06:30:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1650436500000|2022-04-20 06:35:00|2.02|0.62|2.04|0.64|2.05|0.65|2.01|0.61|0
1650436800000|2022-04-20 06:40:00|2.03|0.63|2.04|0.64|2.04|0.64|2.02|0.62|0
1650437100000|2022-04-20 06:45:00|2.05|0.65|2.05|0.65|2.07|0.67|2.04|0.64|0
1650437400000|2022-04-20 06:50:00|2.06|0.66|2.05|0.65|2.07|0.67|2.02|0.62|0
1650437700000|2022-04-20 06:55:00|2.06|0.66|2.04|0.64|2.06|0.66|2.03|0.63|0
1650438000000|2022-04-20 07:00:00|2.06|0.66|2.02|0.62|2.06|0.66|1.96|0.56|0
1650438300000|2022-04-20 07:05:00|2.03|0.63|2.13|0.73|2.15|0.75|2.02|0.62|0
1650438600000|2022-04-20 07:10:00|2.14|0.74|2.14|0.74|2.18|0.78|2.12|0.72|0
1650438900000|2022-04-20 07:15:00|2.15|0.75|2.17|0.77|2.18|0.78|2.13|0.73|0
1650439200000|2022-04-20 07:20:00|2.18|0.78|2.14|0.74|2.18|0.78|2.1|0.7|0
1650439500000|2022-04-20 07:25:00|2.13|0.73|2.13|0.73|2.15|0.75|2.11|0.71|0
1650439800000|2022-04-20 07:30:00|2.14|0.74|2.16|0.76|2.18|0.78|2.13|0.73|0
1650440100000|2022-04-20 07:35:00|2.17|0.77|2.15|0.75|2.18|0.78|2.13|0.73|0
1650440400000|2022-04-20 07:40:00|2.14|0.74|2.11|0.71|2.16|0.76|2.11|0.71|0
1650440700000|2022-04-20 07:45:00|2.12|0.72|2.1|0.7|2.13|0.73|2.1|0.7|0
1650441000000|2022-04-20 07:50:00|2.09|0.69|2.07|0.67|2.13|0.73|2.07|0.67|0
1650441300000|2022-04-20 07:55:00|2.08|0.68|2.08|0.68|2.09|0.69|2.05|0.65|0
1650441600000|2022-04-20 08:00:00|2.07|0.67|2|0.6|2.08|0.68|2|0.6|0
1650441900000|2022-04-20 08:05:00|2.01|0.61|1.99|0.59|2.02|0.62|1.99|0.59|0
1650442200000|2022-04-20 08:10:00|2|0.6|2.03|0.63|2.03|0.63|1.98|0.58|0
1650442500000|2022-04-20 08:15:00|2.02|0.62|2.04|0.64|2.06|0.66|2.02|0.62|0
1650442800000|2022-04-20 08:20:00|2.03|0.63|2.07|0.67|2.07|0.67|2.03|0.63|0
1650443100000|2022-04-20 08:25:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1650443400000|2022-04-20 08:30:00|2.08|0.68|2.09|0.69|2.09|0.69|2.05|0.65|0
1650443700000|2022-04-20 08:35:00|2.1|0.7|2.11|0.71|2.14|0.74|2.09|0.69|0
1650444000000|2022-04-20 08:40:00|2.12|0.72|2.13|0.73|2.14|0.74|2.1|0.7|0
1650444300000|2022-04-20 08:45:00|2.12|0.72|2.09|0.69|2.12|0.72|2.09|0.69|0
1650444600000|2022-04-20 08:50:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1650444900000|2022-04-20 08:55:00|2.1|0.7|2.16|0.76|2.17|0.77|2.09|0.69|0
1650445200000|2022-04-20 09:00:00|2.17|0.77|2.17|0.77|2.2|0.8|2.16|0.76|0
1650445500000|2022-04-20 09:05:00|2.18|0.78|2.2|0.8|2.2|0.8|2.16|0.76|0
1650445800000|2022-04-20 09:10:00|2.19|0.79|2.41|1.01|2.76|1.36|2.09|0.69|0
1650446100000|2022-04-20 09:15:00|1.75|0.35|1.99|0.59|2.6|1.2|1.75|0.35|0
1650446400000|2022-04-20 09:20:00|2|0.6|1.9|0.5|2.04|0.64|1.9|0.5|0
1650446700000|2022-04-20 09:25:00|1.89|0.49|1.89|0.49|1.92|0.52|1.89|0.49|0
1650447000000|2022-04-20 09:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1650447300000|2022-04-20 09:35:00|1.91|0.51|1.91|0.51|1.93|0.53|1.9|0.5|0
1650447600000|2022-04-20 09:40:00|1.92|0.52|1.95|0.55|1.95|0.55|1.9|0.5|0
1650447900000|2022-04-20 09:45:00|1.94|0.54|1.93|0.53|1.96|0.56|1.93|0.53|0
1650448200000|2022-04-20 09:50:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1650448500000|2022-04-20 09:55:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1650448800000|2022-04-20 10:00:00|1.95|0.55|1.92|0.52|1.96|0.56|1.91|0.51|0
1650449100000|2022-04-20 10:05:00|1.91|0.51|1.94|0.54|1.94|0.54|1.9|0.5|0
1650449400000|2022-04-20 10:10:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1650449700000|2022-04-20 10:15:00|1.98|0.58|1.98|0.58|2|0.6|1.98|0.58|0
1650450000000|2022-04-20 10:20:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1650450300000|2022-04-20 10:25:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1650450600000|2022-04-20 10:30:00|1.99|0.59|2.04|0.64|2.04|0.64|1.99|0.59|0
1650450900000|2022-04-20 10:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1650451200000|2022-04-20 10:40:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1650451500000|2022-04-20 10:45:00|2.04|0.64|2|0.6|2.04|0.64|2|0.6|0
1650451800000|2022-04-20 10:50:00|2.01|0.61|2.03|0.63|2.03|0.63|1.97|0.57|0
1650452100000|2022-04-20 10:55:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1650452400000|2022-04-20 11:00:00|2|0.6|1.99|0.59|2|0.6|1.96|0.56|0
1650452700000|2022-04-20 11:05:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1650453000000|2022-04-20 11:10:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1650453300000|2022-04-20 11:15:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1650453600000|2022-04-20 11:20:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1650453900000|2022-04-20 11:25:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1650454200000|2022-04-20 11:30:00|1.97|0.57|1.96|0.56|1.99|0.59|1.96|0.56|0
1650454500000|2022-04-20 11:35:00|1.97|0.57|1.99|0.59|1.99|0.59|1.96|0.56|0
1650454800000|2022-04-20 11:40:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1650455100000|2022-04-20 11:45:00|2|0.6|2.05|0.65|2.05|0.65|1.99|0.59|0
1650455400000|2022-04-20 11:50:00|2.04|0.64|2.12|0.72|2.18|0.78|2.04|0.64|0
1650455700000|2022-04-20 11:55:00|2.14|0.74|2.15|0.75|2.24|0.84|2.01|0.61|0
1650456000000|2022-04-20 12:00:00|2.14|0.74|2.13|0.73|2.16|0.76|2.12|0.72|0
1650456300000|2022-04-20 12:05:00|2.14|0.74|2.14|0.74|2.14|0.74|2.11|0.71|0
1650456600000|2022-04-20 12:10:00|2.13|0.73|2.11|0.71|2.14|0.74|2.1|0.7|0
1650456900000|2022-04-20 12:15:00|2.1|0.7|2.08|0.68|2.11|0.71|2.07|0.67|0
1650457200000|2022-04-20 12:20:00|2.07|0.67|2.09|0.69|2.1|0.7|2.07|0.67|0
1650457500000|2022-04-20 12:25:00|2.08|0.68|2.16|0.76|2.17|0.77|1.96|0.56|0
1650457800000|2022-04-20 12:30:00|2.15|0.75|2.15|0.75|2.16|0.76|2.12|0.72|0
1650458100000|2022-04-20 12:35:00|2.16|0.76|2.14|0.74|2.16|0.76|2.13|0.73|0
1650458400000|2022-04-20 12:40:00|2.15|0.75|2.13|0.73|2.17|0.77|2.12|0.72|0
1650458700000|2022-04-20 12:45:00|2.14|0.74|2.12|0.72|2.14|0.74|2.1|0.7|0
1650459000000|2022-04-20 12:50:00|2.11|0.71|2.17|0.77|2.17|0.77|2.11|0.71|0
1650459300000|2022-04-20 12:55:00|2.16|0.76|2.19|0.79|2.19|0.79|2.15|0.75|0
1650459600000|2022-04-20 13:00:00|2.18|0.78|2.13|0.73|2.19|0.79|2.12|0.72|0
1650459900000|2022-04-20 13:05:00|2.12|0.72|2.1|0.7|2.14|0.74|2.1|0.7|0
1650460200000|2022-04-20 13:10:00|2.11|0.71|2.09|0.69|2.11|0.71|2.08|0.68|0
1650460500000|2022-04-20 13:15:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1650460800000|2022-04-20 13:20:00|2.09|0.69|2.09|0.69|2.11|0.71|2.08|0.68|0
1650461100000|2022-04-20 13:25:00|2.1|0.7|2.15|0.75|2.15|0.75|2.09|0.69|0
1650461400000|2022-04-20 13:30:00|2.24|0.64|2.2|0.6|2.36|0.76|2.19|0.59|0
1650461700000|2022-04-20 13:35:00|2.25|0.65|2.24|0.64|2.29|0.69|2.18|0.58|0
1650462000000|2022-04-20 13:40:00|2.25|0.65|2.04|0.44|2.25|0.65|2.04|0.44|0
1650462300000|2022-04-20 13:45:00|1.91|0.51|1.85|0.45|1.92|0.52|1.83|0.43|0
1650462600000|2022-04-20 13:50:00|2.05|0.65|2.07|0.67|2.11|0.71|2.04|0.64|0
1650462900000|2022-04-20 13:55:00|2.06|0.66|1.95|0.55|2.07|0.67|1.9|0.5|0
1650463200000|2022-04-20 14:00:00|1.98|0.58|1.96|0.56|2.05|0.65|1.92|0.52|0
1650463500000|2022-04-20 14:05:00|1.97|0.57|1.94|0.54|1.97|0.57|1.89|0.49|0
1650463800000|2022-04-20 14:10:00|1.95|0.55|2.01|0.61|2.03|0.63|1.93|0.53|0
1650464100000|2022-04-20 14:15:00|2.02|0.62|2.04|0.64|2.08|0.68|2|0.6|0
1650464400000|2022-04-20 14:20:00|2.05|0.65|2.02|0.62|2.15|0.75|2|0.6|0
1650464700000|2022-04-20 14:25:00|2.03|0.63|2.11|0.71|2.14|0.74|2.01|0.61|0
1650465000000|2022-04-20 14:30:00|2.14|0.74|2.03|0.63|2.14|0.74|1.77|0.37|0
1650465300000|2022-04-20 14:35:00|2.02|0.62|1.93|0.53|2.06|0.66|1.88|0.48|0
1650465600000|2022-04-20 14:40:00|1.94|0.54|1.95|0.55|2|0.6|1.94|0.54|0
1650465900000|2022-04-20 14:45:00|1.96|0.56|1.95|0.55|1.98|0.58|1.91|0.51|0
1650466200000|2022-04-20 14:50:00|1.94|0.54|2.02|0.62|2.03|0.63|1.93|0.53|0
1650466500000|2022-04-20 14:55:00|2.01|0.61|2|0.6|2.05|0.65|1.98|0.58|0
1650466800000|2022-04-20 15:00:00|2.01|0.61|1.86|0.46|2.01|0.61|1.86|0.46|0
1650467100000|2022-04-20 15:05:00|1.85|0.45|1.86|0.46|1.91|0.51|1.84|0.44|0
1650467400000|2022-04-20 15:10:00|1.85|0.45|1.82|0.42|1.85|0.45|1.78|0.38|0
1650467700000|2022-04-20 15:15:00|1.81|0.41|1.74|0.34|1.82|0.42|1.74|0.34|0
1650468000000|2022-04-20 15:20:00|1.73|0.33|1.74|0.34|1.76|0.36|1.73|0.33|0
1650468300000|2022-04-20 15:25:00|1.73|0.33|1.83|0.43|1.87|0.47|1.73|0.33|0
1650468600000|2022-04-20 15:30:00|1.82|0.42|1.84|0.44|1.88|0.48|1.81|0.41|0
1650468900000|2022-04-20 15:35:00|1.85|0.45|1.89|0.49|1.93|0.53|1.84|0.44|0
1650469200000|2022-04-20 15:40:00|1.88|0.48|1.94|0.54|1.95|0.55|1.88|0.48|0
1650469500000|2022-04-20 15:45:00|1.95|0.55|1.88|0.48|1.97|0.57|1.87|0.47|0
1650469800000|2022-04-20 15:50:00|1.89|0.49|1.84|0.44|1.89|0.49|1.8|0.4|0
1650470100000|2022-04-20 15:55:00|1.83|0.43|1.89|0.49|1.91|0.51|1.83|0.43|0
1650470400000|2022-04-20 16:00:00|1.9|0.5|1.91|0.51|1.91|0.51|1.88|0.48|0
1650470700000|2022-04-20 16:05:00|1.92|0.52|1.83|0.43|1.93|0.53|1.8|0.4|0
1650471000000|2022-04-20 16:10:00|1.84|0.44|1.76|0.36|1.84|0.44|1.74|0.34|0
1650471300000|2022-04-20 16:15:00|1.77|0.37|1.78|0.38|1.79|0.39|1.74|0.34|0
1650471600000|2022-04-20 16:20:00|1.77|0.37|1.76|0.36|1.78|0.38|1.74|0.34|0
1650471900000|2022-04-20 16:25:00|1.75|0.35|1.75|0.35|1.76|0.36|1.72|0.32|0
1650472200000|2022-04-20 16:30:00|1.74|0.34|1.85|0.45|1.85|0.45|1.74|0.34|0
1650472500000|2022-04-20 16:35:00|1.84|0.44|1.87|0.47|1.91|0.51|1.83|0.43|0
1650472800000|2022-04-20 16:40:00|1.86|0.46|1.87|0.47|1.89|0.49|1.85|0.45|0
1650473100000|2022-04-20 16:45:00|1.88|0.48|1.92|0.52|1.94|0.54|1.88|0.48|0
1650473400000|2022-04-20 16:50:00|1.93|0.53|1.94|0.54|1.99|0.59|1.92|0.52|0
1650473700000|2022-04-20 16:55:00|1.95|0.55|1.93|0.53|1.97|0.57|1.91|0.51|0
1650474000000|2022-04-20 17:00:00|1.94|0.54|1.98|0.58|2|0.6|1.92|0.52|0
1650474300000|2022-04-20 17:05:00|1.99|0.59|1.91|0.51|2|0.6|1.87|0.47|0
1650474600000|2022-04-20 17:10:00|1.9|0.5|1.98|0.58|2|0.6|1.9|0.5|0
1650474900000|2022-04-20 17:15:00|1.99|0.59|1.92|0.52|2.02|0.62|1.9|0.5|0
1650475200000|2022-04-20 17:20:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1650475500000|2022-04-20 17:25:00|1.94|0.54|1.91|0.51|1.94|0.54|1.89|0.49|0
1650475800000|2022-04-20 17:30:00|1.92|0.52|1.91|0.51|1.94|0.54|1.88|0.48|0
1650476100000|2022-04-20 17:35:00|1.92|0.52|1.94|0.54|1.96|0.56|1.92|0.52|0
1650476400000|2022-04-20 17:40:00|1.93|0.53|2.02|0.62|2.02|0.62|1.93|0.53|0
1650476700000|2022-04-20 17:45:00|2.01|0.61|1.97|0.57|2.07|0.67|1.97|0.57|0
1650477000000|2022-04-20 17:50:00|1.96|0.56|1.93|0.53|1.97|0.57|1.92|0.52|0
1650477300000|2022-04-20 17:55:00|1.92|0.52|1.98|0.58|1.98|0.58|1.91|0.51|0
1650477600000|2022-04-20 18:00:00|1.97|0.57|1.98|0.58|2.02|0.62|1.94|0.54|0
1650477900000|2022-04-20 18:05:00|1.99|0.59|1.96|0.56|1.99|0.59|1.94|0.54|0
1650478200000|2022-04-20 18:10:00|1.97|0.57|1.9|0.5|1.98|0.58|1.9|0.5|0
1650478500000|2022-04-20 18:15:00|1.91|0.51|1.83|0.43|1.93|0.53|1.83|0.43|0
1650478800000|2022-04-20 18:20:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1650479100000|2022-04-20 18:25:00|1.83|0.43|1.8|0.4|1.83|0.43|1.79|0.39|0
1650479400000|2022-04-20 18:30:00|1.79|0.39|1.77|0.37|1.81|0.41|1.77|0.37|0
1650479700000|2022-04-20 18:35:00|1.76|0.36|1.7|0.3|1.76|0.36|1.69|0.29|0
1650480000000|2022-04-20 18:40:00|1.69|0.29|1.69|0.29|1.72|0.32|1.68|0.28|0
1650480300000|2022-04-20 18:45:00|1.68|0.28|1.72|0.32|1.74|0.34|1.67|0.27|0
1650480600000|2022-04-20 18:50:00|1.71|0.31|1.58|0.18|1.71|0.31|1.58|0.18|0
1650480900000|2022-04-20 18:55:00|1.57|0.17|1.61|0.21|1.62|0.22|1.56|0.16|0
1650481200000|2022-04-20 19:00:00|1.62|0.22|1.69|0.29|1.71|0.31|1.6|0.2|0
1650481500000|2022-04-20 19:05:00|1.68|0.28|1.7|0.3|1.7|0.3|1.65|0.25|0
1650481800000|2022-04-20 19:10:00|1.71|0.31|1.77|0.37|1.79|0.39|1.67|0.27|0
1650482100000|2022-04-20 19:15:00|1.79|0.39|1.76|0.36|1.79|0.39|1.74|0.34|0
1650482400000|2022-04-20 19:20:00|1.77|0.37|1.77|0.37|1.79|0.39|1.75|0.35|0
1650482700000|2022-04-20 19:25:00|1.78|0.38|1.8|0.4|1.86|0.46|1.77|0.37|0
1650483000000|2022-04-20 19:30:00|1.81|0.41|1.72|0.32|1.82|0.42|1.72|0.32|0
1650483300000|2022-04-20 19:35:00|1.74|0.34|1.94|0.54|1.97|0.57|1.71|0.31|0
1650483600000|2022-04-20 19:40:00|1.95|0.55|1.97|0.57|1.99|0.59|1.93|0.53|0
1650483900000|2022-04-20 19:45:00|1.98|0.58|1.91|0.51|2.11|0.71|1.84|0.44|0
1650484200000|2022-04-20 19:50:00|1.85|0.45|1.74|0.34|1.87|0.47|1.73|0.33|0
1650484500000|2022-04-20 19:55:00|1.75|0.35|1.84|0.44|2.06|0.66|1.69|0.29|0
1650484800000|2022-04-20 20:00:00|1.85|0.45|1.97|0.57|2|0.6|1.84|0.44|0
1650485100000|2022-04-20 20:05:00|2.02|0.62|2.04|0.64|2.07|0.67|1.85|0.45|0
1650485400000|2022-04-20 20:10:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1650485700000|2022-04-20 20:15:00|2.02|0.62|1.97|0.57|2.02|0.62|1.96|0.56|0
1650486000000|2022-04-20 20:20:00|1.96|0.56|1.96|0.56|1.98|0.58|1.95|0.55|0
1650486300000|2022-04-20 20:25:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1650486600000|2022-04-20 20:30:00|1.98|0.58|2.02|0.62|2.04|0.64|1.97|0.57|0
1650486900000|2022-04-20 20:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.01|0.61|0
1650487200000|2022-04-20 20:40:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1650487500000|2022-04-20 20:45:00|2.02|0.62|2.05|0.65|2.05|0.65|2.02|0.62|0
1650487800000|2022-04-20 20:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1650488100000|2022-04-20 20:55:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1650488400000|2022-04-20 21:00:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1650488700000|2022-04-20 21:05:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1650489000000|2022-04-20 21:10:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1650489300000|2022-04-20 21:15:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1650489900000|2022-04-20 21:25:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1650490200000|2022-04-20 21:30:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1650490500000|2022-04-20 21:35:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1650491400000|2022-04-20 21:50:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1650492000000|2022-04-20 22:00:00|2.03|0.63|2.06|0.66|2.08|0.68|2.03|0.63|0
1650492300000|2022-04-20 22:05:00|2.05|0.65|2.08|0.68|2.09|0.69|2.05|0.65|0
1650492600000|2022-04-20 22:10:00|2.07|0.67|2.05|0.65|2.07|0.67|2.04|0.64|0
1650492900000|2022-04-20 22:15:00|2.06|0.66|2.05|0.65|2.08|0.68|2.05|0.65|0
1650493200000|2022-04-20 22:20:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1650493500000|2022-04-20 22:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1650493800000|2022-04-20 22:30:00|2.07|0.67|2.1|0.7|2.11|0.71|2.07|0.67|0
1650494100000|2022-04-20 22:35:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1650494400000|2022-04-20 22:40:00|2.11|0.71|2.08|0.68|2.12|0.72|2.08|0.68|0
1650494700000|2022-04-20 22:45:00|2.07|0.67|2.04|0.64|2.08|0.68|2.02|0.62|0
1650495000000|2022-04-20 22:50:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1650495300000|2022-04-20 22:55:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1650495600000|2022-04-20 23:00:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1650495900000|2022-04-20 23:05:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1650496200000|2022-04-20 23:10:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1650496500000|2022-04-20 23:15:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1650496800000|2022-04-20 23:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1650497100000|2022-04-20 23:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1650497400000|2022-04-20 23:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1650497700000|2022-04-20 23:35:00|2.07|0.67|2.07|0.67|2.07|0.67|2.05|0.65|0
1650498000000|2022-04-20 23:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1650498300000|2022-04-20 23:45:00|2.1|0.7|2.09|0.69|2.1|0.7|2.07|0.67|0
1650498600000|2022-04-20 23:50:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1650498900000|2022-04-20 23:55:00|2.08|0.68|2.07|0.67|2.1|0.7|2.07|0.67|0
1650499200000|2022-04-21 00:00:00|2.08|0.68|2.09|0.69|2.13|0.73|2.07|0.67|0
1650499500000|2022-04-21 00:05:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1650499800000|2022-04-21 00:10:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1650500100000|2022-04-21 00:15:00|2.1|0.7|2.13|0.73|2.14|0.74|2.09|0.69|0
1650500400000|2022-04-21 00:20:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1650500700000|2022-04-21 00:25:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1650501000000|2022-04-21 00:30:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1650501300000|2022-04-21 00:35:00|2.12|0.72|2.09|0.69|2.13|0.73|2.09|0.69|0
1650501600000|2022-04-21 00:40:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1650501900000|2022-04-21 00:45:00|2.11|0.71|2.08|0.68|2.11|0.71|2.07|0.67|0
1650502200000|2022-04-21 00:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1650502500000|2022-04-21 00:55:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1650502800000|2022-04-21 01:00:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1650503100000|2022-04-21 01:05:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1650503400000|2022-04-21 01:10:00|2.07|0.67|2.07|0.67|2.07|0.67|2.05|0.65|0
1650503700000|2022-04-21 01:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1650504000000|2022-04-21 01:20:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1650504300000|2022-04-21 01:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1650504600000|2022-04-21 01:30:00|2.07|0.67|2.11|0.71|2.11|0.71|2.06|0.66|0
1650504900000|2022-04-21 01:35:00|2.1|0.7|2.12|0.72|2.14|0.74|2.1|0.7|0
1650505200000|2022-04-21 01:40:00|2.11|0.71|2.17|0.77|2.18|0.78|2.11|0.71|0
1650505500000|2022-04-21 01:45:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1650505800000|2022-04-21 01:50:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1650506100000|2022-04-21 01:55:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1650506400000|2022-04-21 02:00:00|2.17|0.77|2.15|0.75|2.17|0.77|2.14|0.74|0
1650506700000|2022-04-21 02:05:00|2.14|0.74|2.18|0.78|2.2|0.8|2.14|0.74|0
1650507000000|2022-04-21 02:10:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1650507300000|2022-04-21 02:15:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1650507600000|2022-04-21 02:20:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1650507900000|2022-04-21 02:25:00|2.17|0.77|2.16|0.76|2.18|0.78|2.16|0.76|0
1650508200000|2022-04-21 02:30:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1650508500000|2022-04-21 02:35:00|2.16|0.76|2.14|0.74|2.17|0.77|2.14|0.74|0
1650508800000|2022-04-21 02:40:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1650509100000|2022-04-21 02:45:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1650509400000|2022-04-21 02:50:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1650509700000|2022-04-21 02:55:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1650510000000|2022-04-21 03:00:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1650510300000|2022-04-21 03:05:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1650510600000|2022-04-21 03:10:00|2.17|0.77|2.13|0.73|2.17|0.77|2.13|0.73|0
1650510900000|2022-04-21 03:15:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1650511200000|2022-04-21 03:20:00|2.11|0.71|2.1|0.7|2.11|0.71|2.08|0.68|0
1650511500000|2022-04-21 03:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1650511800000|2022-04-21 03:30:00|2.09|0.69|2.1|0.7|2.12|0.72|2.09|0.69|0
1650512100000|2022-04-21 03:35:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1650512400000|2022-04-21 03:40:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1650512700000|2022-04-21 03:45:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1650513000000|2022-04-21 03:50:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1650513300000|2022-04-21 03:55:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1650513600000|2022-04-21 04:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1650513900000|2022-04-21 04:05:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1650514200000|2022-04-21 04:10:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1650514500000|2022-04-21 04:15:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1650514800000|2022-04-21 04:20:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1650515100000|2022-04-21 04:25:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1650515400000|2022-04-21 04:30:00|2.08|0.68|2.09|0.69|2.11|0.71|2.08|0.68|0
1650515700000|2022-04-21 04:35:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1650516000000|2022-04-21 04:40:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1650516300000|2022-04-21 04:45:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1650516600000|2022-04-21 04:50:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1650516900000|2022-04-21 04:55:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1650517200000|2022-04-21 05:00:00|2.12|0.72|2.09|0.69|2.12|0.72|2.08|0.68|0
1650517500000|2022-04-21 05:05:00|2.1|0.7|2.12|0.72|2.17|0.77|2.1|0.7|0
1650517800000|2022-04-21 05:10:00|2.11|0.71|2.21|0.81|2.21|0.81|2.11|0.71|0
1650518100000|2022-04-21 05:15:00|2.22|0.82|2.23|0.83|2.25|0.85|2.21|0.81|0
1650518400000|2022-04-21 05:20:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1650518700000|2022-04-21 05:25:00|2.22|0.82|2.2|0.8|2.23|0.83|2.19|0.79|0
1650519000000|2022-04-21 05:30:00|2.19|0.79|2.16|0.76|2.19|0.79|2.15|0.75|0
1650519300000|2022-04-21 05:35:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1650519600000|2022-04-21 05:40:00|2.18|0.78|2.2|0.8|2.2|0.8|2.17|0.77|0
1650519900000|2022-04-21 05:45:00|2.19|0.79|2.17|0.77|2.2|0.8|2.16|0.76|0
1650520200000|2022-04-21 05:50:00|2.18|0.78|2.16|0.76|2.21|0.81|2.16|0.76|0
1650520500000|2022-04-21 05:55:00|2.17|0.77|2.14|0.74|2.17|0.77|2.13|0.73|0
1650520800000|2022-04-21 06:00:00|2.13|0.73|2.1|0.7|2.13|0.73|2.08|0.68|0
1650521100000|2022-04-21 06:05:00|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1650521400000|2022-04-21 06:10:00|2.08|0.68|2.06|0.66|2.1|0.7|2.04|0.64|0
1650521700000|2022-04-21 06:15:00|2.05|0.65|2.04|0.64|2.05|0.65|2.01|0.61|0
1650522000000|2022-04-21 06:20:00|2.03|0.63|2.06|0.66|2.08|0.68|2.03|0.63|0
1650522300000|2022-04-21 06:25:00|2.05|0.65|2.07|0.67|2.09|0.69|2.04|0.64|0
1650522600000|2022-04-21 06:30:00|2.08|0.68|2.04|0.64|2.09|0.69|2.04|0.64|0
1650522900000|2022-04-21 06:35:00|2.05|0.65|2.05|0.65|2.07|0.67|2.03|0.63|0
1650523200000|2022-04-21 06:40:00|2.06|0.66|2.06|0.66|2.08|0.68|2.05|0.65|0
1650523500000|2022-04-21 06:45:00|2.05|0.65|2.08|0.68|2.1|0.7|2.05|0.65|0
1650523800000|2022-04-21 06:50:00|2.07|0.67|2.1|0.7|2.1|0.7|2.05|0.65|0
1650524100000|2022-04-21 06:55:00|2.09|0.69|2.11|0.71|2.14|0.74|2.09|0.69|0
1650524400000|2022-04-21 07:00:00|2.13|0.73|2.07|0.67|2.13|0.73|2.04|0.64|0
1650524700000|2022-04-21 07:05:00|2.06|0.66|2.12|0.72|2.12|0.72|2.05|0.65|0
1650525000000|2022-04-21 07:10:00|2.11|0.71|2.13|0.73|2.14|0.74|2.07|0.67|0
1650525300000|2022-04-21 07:15:00|2.15|0.75|2.14|0.74|2.18|0.78|2.13|0.73|0
1650525600000|2022-04-21 07:20:00|2.15|0.75|2.17|0.77|2.17|0.77|2.08|0.68|0
1650525900000|2022-04-21 07:25:00|2.19|0.79|2.19|0.79|2.19|0.79|2.12|0.72|0
1650526200000|2022-04-21 07:30:00|2.2|0.8|2.19|0.79|2.2|0.8|2.14|0.74|0
1650526500000|2022-04-21 07:35:00|2.2|0.8|2.24|0.84|2.26|0.86|2.19|0.79|0
1650526800000|2022-04-21 07:40:00|2.25|0.85|2.2|0.8|2.27|0.87|2.2|0.8|0
1650527100000|2022-04-21 07:45:00|2.21|0.81|1.91|0.51|2.23|0.83|1.91|0.51|0
1650527400000|2022-04-21 07:50:00|1.92|0.52|1.95|0.55|1.96|0.56|1.91|0.51|0
1650527700000|2022-04-21 07:55:00|1.96|0.56|2.06|0.66|2.08|0.68|1.95|0.55|0
1650528000000|2022-04-21 08:00:00|2.05|0.65|2.07|0.67|2.09|0.69|2.03|0.63|0
1650528300000|2022-04-21 08:05:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1650528600000|2022-04-21 08:10:00|2.09|0.69|2.09|0.69|2.1|0.7|2.06|0.66|0
1650528900000|2022-04-21 08:15:00|2.1|0.7|2.09|0.69|2.12|0.72|2.08|0.68|0
1650529200000|2022-04-21 08:20:00|2.08|0.68|2.05|0.65|2.1|0.7|2.05|0.65|0
1650529500000|2022-04-21 08:25:00|2.04|0.64|2.05|0.65|2.06|0.66|2.04|0.64|0
1650529800000|2022-04-21 08:30:00|2.06|0.66|2.07|0.67|2.08|0.68|2.04|0.64|0
1650530100000|2022-04-21 08:35:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1650530400000|2022-04-21 08:40:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1650530700000|2022-04-21 08:45:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1650531000000|2022-04-21 08:50:00|2.07|0.67|2.1|0.7|2.11|0.71|2.07|0.67|0
1650531300000|2022-04-21 08:55:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1650531600000|2022-04-21 09:00:00|2.11|0.71|2.01|0.61|2.11|0.71|2.01|0.61|0
1650531900000|2022-04-21 09:05:00|2|0.6|2.03|0.63|2.03|0.63|1.99|0.59|0
1650532200000|2022-04-21 09:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1650532500000|2022-04-21 09:15:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1650532800000|2022-04-21 09:20:00|2.04|0.64|2.06|0.66|2.07|0.67|2.04|0.64|0
1650533100000|2022-04-21 09:25:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1650533400000|2022-04-21 09:30:00|2.05|0.65|2.02|0.62|2.06|0.66|2.01|0.61|0
1650533700000|2022-04-21 09:35:00|2.03|0.63|1.99|0.59|2.03|0.63|1.97|0.57|0
1650534000000|2022-04-21 09:40:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1650534300000|2022-04-21 09:45:00|1.99|0.59|2.01|0.61|2.02|0.62|1.98|0.58|0
1650534600000|2022-04-21 09:50:00|2|0.6|1.99|0.59|2.01|0.61|1.98|0.58|0
1650534900000|2022-04-21 09:55:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1650535200000|2022-04-21 10:00:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1650535500000|2022-04-21 10:05:00|1.99|0.59|2.02|0.62|2.02|0.62|1.98|0.58|0
1650535800000|2022-04-21 10:10:00|2.01|0.61|2.03|0.63|2.03|0.63|2|0.6|0
1650536100000|2022-04-21 10:15:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1650536400000|2022-04-21 10:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1650536700000|2022-04-21 10:25:00|2.03|0.63|2.05|0.65|2.06|0.66|2.03|0.63|0
1650537000000|2022-04-21 10:30:00|2.06|0.66|2.08|0.68|2.08|0.68|2.05|0.65|0
1650537300000|2022-04-21 10:35:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1650537600000|2022-04-21 10:40:00|2.06|0.66|2.08|0.68|2.08|0.68|2.05|0.65|0
1650537900000|2022-04-21 10:45:00|2.07|0.67|2.09|0.69|2.11|0.71|2.07|0.67|0
1650538200000|2022-04-21 10:50:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1650538500000|2022-04-21 10:55:00|2.08|0.68|2.08|0.68|2.09|0.69|2.06|0.66|0
1650538800000|2022-04-21 11:00:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1650539100000|2022-04-21 11:05:00|2.05|0.65|2.05|0.65|2.05|0.65|2.03|0.63|0
1650539400000|2022-04-21 11:10:00|2.04|0.64|2.07|0.67|2.07|0.67|2.03|0.63|0
1650539700000|2022-04-21 11:15:00|2.06|0.66|2.1|0.7|2.12|0.72|2.06|0.66|0
1650540000000|2022-04-21 11:20:00|2.09|0.69|2.11|0.71|2.12|0.72|2.09|0.69|0
1650540300000|2022-04-21 11:25:00|2.12|0.72|2.16|0.76|2.16|0.76|2.11|0.71|0
1650540600000|2022-04-21 11:30:00|2.15|0.75|2.14|0.74|2.17|0.77|2.11|0.71|0
1650540900000|2022-04-21 11:35:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1650541200000|2022-04-21 11:40:00|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1650541500000|2022-04-21 11:45:00|2.11|0.71|2.12|0.72|2.12|0.72|2.09|0.69|0
1650541800000|2022-04-21 11:50:00|2.11|0.71|2.15|0.75|2.15|0.75|2.1|0.7|0
1650542100000|2022-04-21 11:55:00|2.14|0.74|2.15|0.75|2.18|0.78|2.14|0.74|0
1650542400000|2022-04-21 12:00:00|2.14|0.74|2.17|0.77|2.18|0.78|2.14|0.74|0
1650542700000|2022-04-21 12:05:00|2.16|0.76|2.15|0.75|2.17|0.77|2.13|0.73|0
1650543000000|2022-04-21 12:10:00|2.16|0.76|2.15|0.75|2.16|0.76|2.13|0.73|0
1650543300000|2022-04-21 12:15:00|2.14|0.74|2.1|0.7|2.15|0.75|2.1|0.7|0
1650543600000|2022-04-21 12:20:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1650543900000|2022-04-21 12:25:00|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1650544200000|2022-04-21 12:30:00|2.11|0.71|2.04|0.64|2.14|0.74|1.83|0.43|0
1650544500000|2022-04-21 12:35:00|2.05|0.65|2.1|0.7|2.1|0.7|2.04|0.64|0
1650544800000|2022-04-21 12:40:00|2.11|0.71|2.12|0.72|2.12|0.72|2.09|0.69|0
1650545100000|2022-04-21 12:45:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1650545400000|2022-04-21 12:50:00|2.12|0.72|2.15|0.75|2.15|0.75|2.11|0.71|0
1650545700000|2022-04-21 12:55:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1650546000000|2022-04-21 13:00:00|2.15|0.75|2.12|0.72|2.18|0.78|2.12|0.72|0
1650546300000|2022-04-21 13:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1650546600000|2022-04-21 13:10:00|2.11|0.71|2.11|0.71|2.15|0.75|2.11|0.71|0
1650546900000|2022-04-21 13:15:00|2.1|0.7|2.13|0.73|2.14|0.74|2.1|0.7|0
1650547200000|2022-04-21 13:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1650547500000|2022-04-21 13:25:00|2.13|0.73|2.1|0.7|2.13|0.73|2.09|0.69|0
1650547800000|2022-04-21 13:30:00|2.12|0.72|2.33|0.93|2.34|0.94|2.12|0.72|0
1650548100000|2022-04-21 13:35:00|2.34|0.94|2.2|0.8|2.36|0.96|2.15|0.75|0
1650548400000|2022-04-21 13:40:00|2.21|0.81|2.16|0.76|2.26|0.86|2.15|0.75|0
1650548700000|2022-04-21 13:45:00|2.15|0.75|2.22|0.82|2.22|0.82|2.1|0.7|0
1650549000000|2022-04-21 13:50:00|2.25|0.85|2.19|0.79|2.3|0.9|2.19|0.79|0
1650549300000|2022-04-21 13:55:00|2.18|0.78|2.17|0.77|2.23|0.83|2.17|0.77|0
1650549600000|2022-04-21 14:00:00|2.18|0.78|2.18|0.78|2.18|0.78|2.11|0.71|0
1650549900000|2022-04-21 14:05:00|2.17|0.77|2.05|0.65|2.17|0.77|2.01|0.61|0
1650550200000|2022-04-21 14:10:00|2.03|0.63|2.03|0.63|2.1|0.7|1.99|0.59|0
1650550500000|2022-04-21 14:15:00|2.02|0.62|1.97|0.57|2.09|0.69|1.97|0.57|0
1650550800000|2022-04-21 14:20:00|1.96|0.56|2.12|0.72|2.21|0.81|1.92|0.52|0
1650551100000|2022-04-21 14:25:00|2.1|0.7|2.21|0.81|2.23|0.83|2.07|0.67|0
1650551400000|2022-04-21 14:30:00|2.22|0.82|2.23|0.83|2.24|0.84|2.18|0.78|0
1650551700000|2022-04-21 14:35:00|2.24|0.84|2.15|0.75|2.26|0.86|2.11|0.71|0
1650552000000|2022-04-21 14:40:00|2.16|0.76|2.09|0.69|2.16|0.76|2.05|0.65|0
1650552300000|2022-04-21 14:45:00|2.08|0.68|2.11|0.71|2.11|0.71|1.96|0.56|0
1650552600000|2022-04-21 14:50:00|2.1|0.7|2.09|0.69|2.15|0.75|2.06|0.66|0
1650552900000|2022-04-21 14:55:00|2.07|0.67|2.12|0.72|2.13|0.73|2.05|0.65|0
1650553200000|2022-04-21 15:00:00|2.11|0.71|2.15|0.75|2.17|0.77|2.08|0.68|0
1650553500000|2022-04-21 15:05:00|2.16|0.76|2.09|0.69|2.16|0.76|2.05|0.65|0
1650553800000|2022-04-21 15:10:00|2.07|0.67|2.12|0.72|2.17|0.77|2.07|0.67|0
1650554100000|2022-04-21 15:15:00|2.13|0.73|2.1|0.7|2.13|0.73|2.03|0.63|0
1650554400000|2022-04-21 15:20:00|2.09|0.69|2.04|0.64|2.11|0.71|1.96|0.56|0
1650554700000|2022-04-21 15:25:00|2.06|0.66|2.01|0.61|2.12|0.72|1.99|0.59|0
1650555000000|2022-04-21 15:30:00|2|0.6|1.93|0.53|2.02|0.62|1.89|0.49|0
1650555300000|2022-04-21 15:35:00|1.95|0.55|1.9|0.5|1.97|0.57|1.89|0.49|0
1650555600000|2022-04-21 15:40:00|1.89|0.49|2.02|0.62|2.18|0.78|1.86|0.46|0
1650555900000|2022-04-21 15:45:00|2.03|0.63|2.03|0.63|2.04|0.64|1.99|0.59|0
1650556200000|2022-04-21 15:50:00|2.02|0.62|2.01|0.61|2.06|0.66|1.99|0.59|0
1650556500000|2022-04-21 15:55:00|2.02|0.62|1.9|0.5|2.02|0.62|1.9|0.5|0
1650556800000|2022-04-21 16:00:00|1.91|0.51|1.97|0.57|2.1|0.7|1.89|0.49|0
1650557100000|2022-04-21 16:05:00|1.96|0.56|1.95|0.55|2.03|0.63|1.94|0.54|0
1650557400000|2022-04-21 16:10:00|1.94|0.54|1.94|0.54|1.99|0.59|1.9|0.5|0
1650557700000|2022-04-21 16:15:00|1.93|0.53|1.98|0.58|1.99|0.59|1.92|0.52|0
1650558000000|2022-04-21 16:20:00|1.97|0.57|1.88|0.48|2|0.6|1.88|0.48|0
1650558300000|2022-04-21 16:25:00|1.89|0.49|1.88|0.48|1.94|0.54|1.86|0.46|0
1650558600000|2022-04-21 16:30:00|1.89|0.49|1.98|0.58|2.22|0.82|1.88|0.48|0
1650558900000|2022-04-21 16:35:00|1.99|0.59|1.94|0.54|2.03|0.63|1.92|0.52|0
1650559200000|2022-04-21 16:40:00|1.95|0.55|1.96|0.56|2|0.6|1.92|0.52|0
1650559500000|2022-04-21 16:45:00|1.95|0.55|1.88|0.48|1.98|0.58|1.86|0.46|0
1650559800000|2022-04-21 16:50:00|1.87|0.47|1.79|0.39|1.87|0.47|1.77|0.37|0
1650560100000|2022-04-21 16:55:00|1.78|0.38|1.77|0.37|1.84|0.44|1.77|0.37|0
1650560400000|2022-04-21 17:00:00|1.78|0.38|1.85|0.45|1.96|0.56|1.75|0.35|0
1650560700000|2022-04-21 17:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1650561000000|2022-04-21 17:10:00|1.85|0.45|1.88|0.48|1.89|0.49|1.83|0.43|0
1650561300000|2022-04-21 17:15:00|1.86|0.46|1.76|0.36|1.88|0.48|1.74|0.34|0
1650561600000|2022-04-21 17:20:00|1.74|0.34|1.98|0.58|2.04|0.64|1.74|0.34|0
1650561900000|2022-04-21 17:25:00|1.97|0.57|2.06|0.66|2.09|0.69|1.91|0.51|0
1650562200000|2022-04-21 17:30:00|2.07|0.67|1.82|0.42|2.12|0.72|1.82|0.42|0
1650562500000|2022-04-21 17:35:00|1.8|0.4|1.73|0.33|1.8|0.4|1.7|0.3|0
1650562800000|2022-04-21 17:40:00|1.72|0.32|1.72|0.32|1.78|0.38|1.68|0.28|0
1650563100000|2022-04-21 17:45:00|1.71|0.31|1.83|0.43|1.9|0.5|1.69|0.29|0
1650563400000|2022-04-21 17:50:00|1.82|0.42|1.76|0.36|1.83|0.43|1.76|0.36|0
1650563700000|2022-04-21 17:55:00|1.77|0.37|1.72|0.32|1.79|0.39|1.7|0.3|0
1650564000000|2022-04-21 18:00:00|1.71|0.31|1.81|0.41|1.82|0.42|1.59|0.19|0
1650564300000|2022-04-21 18:05:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1650564600000|2022-04-21 18:10:00|1.84|0.44|1.8|0.4|1.87|0.47|1.79|0.39|0
1650564900000|2022-04-21 18:15:00|1.79|0.39|1.81|0.41|1.85|0.45|1.78|0.38|0
1650565200000|2022-04-21 18:20:00|1.82|0.42|1.79|0.39|1.9|0.5|1.79|0.39|0
1650565500000|2022-04-21 18:25:00|1.8|0.4|1.82|0.42|1.86|0.46|1.8|0.4|0
1650565800000|2022-04-21 18:30:00|1.81|0.41|1.9|0.5|1.92|0.52|1.78|0.38|0
1650566100000|2022-04-21 18:35:00|1.89|0.49|1.84|0.44|1.99|0.59|1.83|0.43|0
1650566400000|2022-04-21 18:40:00|1.85|0.45|1.74|0.34|1.86|0.46|1.74|0.34|0
1650566700000|2022-04-21 18:45:00|1.73|0.33|1.67|0.27|1.73|0.33|1.67|0.27|0
1650567000000|2022-04-21 18:50:00|1.68|0.28|1.74|0.34|1.85|0.45|1.67|0.27|0
1650567300000|2022-04-21 18:55:00|1.72|0.32|1.71|0.31|1.74|0.34|1.67|0.27|0
1650567600000|2022-04-21 19:00:00|1.7|0.3|1.6|0.2|1.71|0.31|1.6|0.2|0
1650567900000|2022-04-21 19:05:00|1.62|0.22|1.58|0.18|1.66|0.26|1.58|0.18|0
1650568200000|2022-04-21 19:10:00|1.57|0.17|1.81|0.41|1.82|0.42|1.56|0.16|0
1650568500000|2022-04-21 19:15:00|1.82|0.42|1.84|0.44|1.88|0.48|1.77|0.37|0
1650568800000|2022-04-21 19:20:00|1.83|0.43|1.91|0.51|1.91|0.51|1.79|0.39|0
1650569100000|2022-04-21 19:25:00|1.9|0.5|1.99|0.59|2.01|0.61|1.82|0.42|0
1650569400000|2022-04-21 19:30:00|1.96|0.56|1.66|0.26|1.98|0.58|1.66|0.26|0
1650569700000|2022-04-21 19:35:00|1.65|0.25|1.61|0.21|1.65|0.25|1.57|0.17|0
1650570000000|2022-04-21 19:40:00|1.63|0.23|1.81|0.41|1.81|0.41|1.61|0.21|0
1650570300000|2022-04-21 19:45:00|1.79|0.39|1.63|0.23|1.81|0.41|1.63|0.23|0
1650570600000|2022-04-21 19:50:00|1.67|0.27|1.69|0.29|1.78|0.38|1.64|0.24|0
1650570900000|2022-04-21 19:55:00|1.7|0.3|1.64|0.24|1.7|0.3|1.6|0.2|0
1650571200000|2022-04-21 20:00:00|1.65|0.25|1.58|0.18|1.65|0.25|1.56|0.16|0
1650571500000|2022-04-21 20:05:00|1.57|0.17|1.69|0.29|1.72|0.32|1.57|0.17|0
1650571800000|2022-04-21 20:10:00|1.68|0.28|1.71|0.31|1.74|0.34|1.64|0.24|0
1650572100000|2022-04-21 20:15:00|1.72|0.32|1.7|0.3|1.74|0.34|1.68|0.28|0
1650572400000|2022-04-21 20:20:00|1.69|0.29|1.69|0.29|1.71|0.31|1.68|0.28|0
1650572700000|2022-04-21 20:25:00|1.7|0.3|1.68|0.28|1.73|0.33|1.67|0.27|0
1650573000000|2022-04-21 20:30:00|1.69|0.29|1.69|0.29|1.7|0.3|1.66|0.26|0
1650573300000|2022-04-21 20:35:00|1.68|0.28|1.68|0.28|1.7|0.3|1.67|0.27|0
1650573600000|2022-04-21 20:40:00|1.67|0.27|1.69|0.29|1.7|0.3|1.67|0.27|0
1650573900000|2022-04-21 20:45:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1650574200000|2022-04-21 20:50:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1650574500000|2022-04-21 20:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1650574800000|2022-04-21 21:00:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1650575100000|2022-04-21 21:05:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1650575700000|2022-04-21 21:15:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1650576000000|2022-04-21 21:20:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1650577800000|2022-04-21 21:50:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1650578100000|2022-04-21 21:55:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1650578400000|2022-04-21 22:00:00|1.7|0.3|1.6|0.2|1.7|0.3|1.6|0.2|0
1650578700000|2022-04-21 22:05:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1650579000000|2022-04-21 22:10:00|1.62|0.22|1.62|0.22|1.62|0.22|1.6|0.2|0
1650579300000|2022-04-21 22:15:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1650579600000|2022-04-21 22:20:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1650579900000|2022-04-21 22:25:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1650580200000|2022-04-21 22:30:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1650580500000|2022-04-21 22:35:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1650580800000|2022-04-21 22:40:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1650581100000|2022-04-21 22:45:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1650581400000|2022-04-21 22:50:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1650581700000|2022-04-21 22:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1650582000000|2022-04-21 23:00:00|1.63|0.23|1.62|0.22|1.66|0.26|1.62|0.22|0
1650582300000|2022-04-21 23:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1650582600000|2022-04-21 23:10:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1650582900000|2022-04-21 23:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1650583200000|2022-04-21 23:20:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1650583500000|2022-04-21 23:25:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1650583800000|2022-04-21 23:30:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1650584100000|2022-04-21 23:35:00|1.63|0.23|1.58|0.18|1.63|0.23|1.58|0.18|0
1650584400000|2022-04-21 23:40:00|1.59|0.19|1.63|0.23|1.63|0.23|1.59|0.19|0
1650584700000|2022-04-21 23:45:00|1.64|0.24|1.58|0.18|1.64|0.24|1.57|0.17|0
1650585000000|2022-04-21 23:50:00|1.57|0.17|1.58|0.18|1.62|0.22|1.57|0.17|0
1650585300000|2022-04-21 23:55:00|1.57|0.17|1.54|0.14|1.58|0.18|1.53|0.13|0
1650585600000|2022-04-22 00:00:00|1.55|0.15|1.57|0.17|1.57|0.17|1.53|0.13|0
1650585900000|2022-04-22 00:05:00|1.56|0.16|1.6|0.2|1.61|0.21|1.56|0.16|0
1650586200000|2022-04-22 00:10:00|1.61|0.21|1.59|0.19|1.61|0.21|1.55|0.15|0
1650586500000|2022-04-22 00:15:00|1.6|0.2|1.55|0.15|1.6|0.2|1.55|0.15|0
1650586800000|2022-04-22 00:20:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1650587100000|2022-04-22 00:25:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1650587400000|2022-04-22 00:30:00|1.53|0.13|1.58|0.18|1.58|0.18|1.53|0.13|0
1650587700000|2022-04-22 00:35:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1650588000000|2022-04-22 00:40:00|1.56|0.16|1.49|0.09|1.56|0.16|1.49|0.09|0
1650588300000|2022-04-22 00:45:00|1.48|0.08|1.4|0|1.48|0.08|1.4|0|0
1650588600000|2022-04-22 00:50:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1650588900000|2022-04-22 00:55:00|1.42|0.02|1.46|0.06|1.46|0.06|1.42|0.02|0
1650589200000|2022-04-22 01:00:00|1.44|0.04|1.45|0.05|1.47|0.07|1.44|0.04|0
1650589500000|2022-04-22 01:05:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1650589800000|2022-04-22 01:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1650590100000|2022-04-22 01:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1650590400000|2022-04-22 01:20:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1650590700000|2022-04-22 01:25:00|1.51|0.11|1.45|0.05|1.51|0.11|1.45|0.05|0
1650591000000|2022-04-22 01:30:00|1.46|0.06|1.46|0.06|1.47|0.07|1.43|0.03|0
1650591300000|2022-04-22 01:35:00|1.47|0.07|1.45|0.05|1.49|0.09|1.45|0.05|0
1650591600000|2022-04-22 01:40:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1650591900000|2022-04-22 01:45:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1650592200000|2022-04-22 01:50:00|1.45|0.05|1.49|0.09|1.49|0.09|1.45|0.05|0
1650592500000|2022-04-22 01:55:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1650592800000|2022-04-22 02:00:00|1.49|0.09|1.5|0.1|1.52|0.12|1.48|0.08|0
1650593100000|2022-04-22 02:05:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1650593400000|2022-04-22 02:10:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1650593700000|2022-04-22 02:15:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1650594000000|2022-04-22 02:20:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1650594300000|2022-04-22 02:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1650594600000|2022-04-22 02:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1650594900000|2022-04-22 02:35:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1650595200000|2022-04-22 02:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1650595500000|2022-04-22 02:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1650595800000|2022-04-22 02:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1650596100000|2022-04-22 02:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1650596400000|2022-04-22 03:00:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1650596700000|2022-04-22 03:05:00|1.48|0.08|1.47|0.07|1.49|0.09|1.46|0.06|0
1650597000000|2022-04-22 03:10:00|1.48|0.08|1.51|0.11|1.51|0.11|1.47|0.07|0
1650597300000|2022-04-22 03:15:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1650597600000|2022-04-22 03:20:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1650598200000|2022-04-22 03:30:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1650598500000|2022-04-22 03:35:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1650598800000|2022-04-22 03:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1650599100000|2022-04-22 03:45:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1650599400000|2022-04-22 03:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1650599700000|2022-04-22 03:55:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1650600900000|2022-04-22 04:15:00|1.49|0.09|1.49|0.09|1.49|0.09|1.47|0.07|0
1650601200000|2022-04-22 04:20:00|1.48|0.08|1.53|0.13|1.55|0.15|1.48|0.08|0
1650601500000|2022-04-22 04:25:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1650601800000|2022-04-22 04:30:00|1.53|0.13|1.51|0.11|1.54|0.14|1.5|0.1|0
1650602100000|2022-04-22 04:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1650602400000|2022-04-22 04:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1650602700000|2022-04-22 04:45:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1650603000000|2022-04-22 04:50:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1650603300000|2022-04-22 04:55:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1650603600000|2022-04-22 05:00:00|1.55|0.15|1.56|0.16|1.57|0.17|1.53|0.13|0
1650603900000|2022-04-22 05:05:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1650604200000|2022-04-22 05:10:00|1.59|0.19|1.61|0.21|1.61|0.21|1.58|0.18|0
1650604500000|2022-04-22 05:15:00|1.62|0.22|1.59|0.19|1.62|0.22|1.59|0.19|0
1650604800000|2022-04-22 05:20:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1650605100000|2022-04-22 05:25:00|1.57|0.17|1.58|0.18|1.59|0.19|1.57|0.17|0
1650605400000|2022-04-22 05:30:00|1.57|0.17|1.61|0.21|1.61|0.21|1.56|0.16|0
1650605700000|2022-04-22 05:35:00|1.62|0.22|1.63|0.23|1.63|0.23|1.6|0.2|0
1650606000000|2022-04-22 05:40:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1650606300000|2022-04-22 05:45:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1650606600000|2022-04-22 05:50:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1650606900000|2022-04-22 05:55:00|1.6|0.2|1.56|0.16|1.6|0.2|1.55|0.15|0
1650607200000|2022-04-22 06:00:00|1.55|0.15|1.55|0.15|1.58|0.18|1.54|0.14|0
1650607500000|2022-04-22 06:05:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1650607800000|2022-04-22 06:10:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1650608100000|2022-04-22 06:15:00|1.56|0.16|1.56|0.16|1.58|0.18|1.55|0.15|0
1650608400000|2022-04-22 06:20:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1650608700000|2022-04-22 06:25:00|1.57|0.17|1.61|0.21|1.61|0.21|1.56|0.16|0
1650609000000|2022-04-22 06:30:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1650609300000|2022-04-22 06:35:00|1.59|0.19|1.62|0.22|1.62|0.22|1.58|0.18|0
1650609600000|2022-04-22 06:40:00|1.61|0.21|1.6|0.2|1.63|0.23|1.59|0.19|0
1650609900000|2022-04-22 06:45:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1650610200000|2022-04-22 06:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1650610500000|2022-04-22 06:55:00|1.62|0.22|1.63|0.23|1.65|0.25|1.62|0.22|0
1650610800000|2022-04-22 07:00:00|1.62|0.22|1.69|0.29|1.69|0.29|1.6|0.2|0
1650611100000|2022-04-22 07:05:00|1.68|0.28|1.62|0.22|1.68|0.28|1.62|0.22|0
1650611400000|2022-04-22 07:10:00|1.63|0.23|1.67|0.27|1.68|0.28|1.61|0.21|0
1650611700000|2022-04-22 07:15:00|1.68|0.28|1.63|0.23|1.69|0.29|1.63|0.23|0
1650612000000|2022-04-22 07:20:00|1.62|0.22|1.54|0.14|1.62|0.22|1.54|0.14|0
1650612300000|2022-04-22 07:25:00|1.55|0.15|1.51|0.11|1.57|0.17|1.51|0.11|0
1650612600000|2022-04-22 07:30:00|1.5|0.1|1.52|0.12|1.55|0.15|1.5|0.1|0
1650612900000|2022-04-22 07:35:00|1.51|0.11|1.56|0.16|1.56|0.16|1.5|0.1|0
1650613200000|2022-04-22 07:40:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1650613500000|2022-04-22 07:45:00|1.57|0.17|1.57|0.17|1.59|0.19|1.56|0.16|0
1650613800000|2022-04-22 07:50:00|1.58|0.18|1.6|0.2|1.61|0.21|1.56|0.16|0
1650614100000|2022-04-22 07:55:00|1.61|0.21|1.63|0.23|1.64|0.24|1.59|0.19|0
1650614400000|2022-04-22 08:00:00|1.62|0.22|1.53|0.13|1.64|0.24|1.5|0.1|0
1650614700000|2022-04-22 08:05:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1650615000000|2022-04-22 08:10:00|1.5|0.1|1.49|0.09|1.52|0.12|1.48|0.08|0
1650615300000|2022-04-22 08:15:00|1.48|0.08|1.47|0.07|1.51|0.11|1.46|0.06|0
1650615600000|2022-04-22 08:20:00|1.48|0.08|1.53|0.13|1.53|0.13|1.46|0.06|0
1650615900000|2022-04-22 08:25:00|1.52|0.12|1.5|0.1|1.54|0.14|1.5|0.1|0
1650616200000|2022-04-22 08:30:00|1.51|0.11|1.47|0.07|1.51|0.11|1.46|0.06|0
1650616500000|2022-04-22 08:35:00|1.48|0.08|1.48|0.08|1.49|0.09|1.46|0.06|0
1650616800000|2022-04-22 08:40:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1650617100000|2022-04-22 08:45:00|1.43|0.03|1.46|0.06|1.47|0.07|1.43|0.03|0
1650617400000|2022-04-22 08:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1650617700000|2022-04-22 08:55:00|1.44|0.04|1.44|0.04|1.46|0.06|1.43|0.03|0
1650618000000|2022-04-22 09:00:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1650618300000|2022-04-22 09:05:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1650618600000|2022-04-22 09:10:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1650618900000|2022-04-22 09:15:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1650619200000|2022-04-22 09:20:00|1.46|0.06|1.45|0.05|1.48|0.08|1.43|0.03|0
1650619500000|2022-04-22 09:25:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1650619800000|2022-04-22 09:30:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1650620100000|2022-04-22 09:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.43|0.03|0
1650620400000|2022-04-22 09:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1650620700000|2022-04-22 09:45:00|1.43|0.03|1.42|0.02|1.43|0.03|1.4|0|0
1650621000000|2022-04-22 09:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650625500000|2022-04-22 11:05:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1650625800000|2022-04-22 11:10:00|1.44|0.04|1.45|0.05|1.46|0.06|1.43|0.03|0
1650626100000|2022-04-22 11:15:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1650626400000|2022-04-22 11:20:00|1.45|0.05|1.51|0.11|1.52|0.12|1.44|0.04|0
1650626700000|2022-04-22 11:25:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1650627000000|2022-04-22 11:30:00|1.51|0.11|1.49|0.09|1.54|0.14|1.49|0.09|0
1650627300000|2022-04-22 11:35:00|1.5|0.1|1.52|0.12|1.53|0.13|1.49|0.09|0
1650627600000|2022-04-22 11:40:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1650627900000|2022-04-22 11:45:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1650628200000|2022-04-22 11:50:00|1.5|0.1|1.51|0.11|1.53|0.13|1.49|0.09|0
1650628500000|2022-04-22 11:55:00|1.5|0.1|1.54|0.14|1.54|0.14|1.49|0.09|0
1650628800000|2022-04-22 12:00:00|1.55|0.15|1.55|0.15|1.55|0.15|1.53|0.13|0
1650629100000|2022-04-22 12:05:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1650629400000|2022-04-22 12:10:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1650629700000|2022-04-22 12:15:00|1.54|0.14|1.55|0.15|1.58|0.18|1.54|0.14|0
1650630000000|2022-04-22 12:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1650630300000|2022-04-22 12:25:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1650630600000|2022-04-22 12:30:00|1.59|0.19|1.51|0.11|1.59|0.19|1.46|0.06|0
1650630900000|2022-04-22 12:35:00|1.5|0.1|1.5|0.1|1.52|0.12|1.49|0.09|0
1650631200000|2022-04-22 12:40:00|1.49|0.09|1.48|0.08|1.49|0.09|1.46|0.06|0
1650631500000|2022-04-22 12:45:00|1.49|0.09|1.44|0.04|1.49|0.09|1.44|0.04|0
1650631800000|2022-04-22 12:50:00|1.43|0.03|1.45|0.05|1.45|0.05|1.42|0.02|0
1650632100000|2022-04-22 12:55:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1650632400000|2022-04-22 13:00:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1650632700000|2022-04-22 13:05:00|1.45|0.05|1.42|0.02|1.47|0.07|1.41|0.01|0
1650633000000|2022-04-22 13:10:00|1.43|0.03|1.49|0.09|1.49|0.09|1.4|0|0
1650633300000|2022-04-22 13:15:00|1.5|0.1|1.47|0.07|1.51|0.11|1.47|0.07|0
1650633600000|2022-04-22 13:20:00|1.48|0.08|1.51|0.11|1.52|0.12|1.47|0.07|0
1650633900000|2022-04-22 13:25:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1650634200000|2022-04-22 13:30:00|1.5|0.1|1.49|0.09|1.54|0.14|1.46|0.06|0
1650634500000|2022-04-22 13:35:00|1.46|0.06|1.4|0|1.49|0.09|1.4|0|0
1650634800000|2022-04-22 13:40:00|1.48|0.08|1.51|0.11|1.52|0.12|1.4|0|0
1650635100000|2022-04-22 13:45:00|1.49|0.09|1.5|0.1|1.58|0.18|1.4|0|0
1650635400000|2022-04-22 13:50:00|1.52|0.12|1.44|0.04|1.58|0.18|1.41|0.01|0
1650635700000|2022-04-22 13:55:00|1.43|0.03|1.43|0.03|1.48|0.08|1.4|0|0
1650636000000|2022-04-22 14:00:00|1.44|0.04|1.4|0|1.55|0.15|1.4|0|0
1650636300000|2022-04-22 14:05:00|1.41|0.01|1.4|0|1.54|0.14|1.4|0|0
1650636900000|2022-04-22 14:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650637800000|2022-04-22 14:30:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1650638100000|2022-04-22 14:35:00|1.44|0.04|1.4|0|1.49|0.09|1.4|0|0
1650638700000|2022-04-22 14:45:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1650639300000|2022-04-22 14:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1650639600000|2022-04-22 15:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650639900000|2022-04-22 15:05:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1650642300000|2022-04-22 15:45:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1650644400000|2022-04-22 16:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1650644700000|2022-04-22 16:25:00|1.43|0.03|1.46|0.06|1.5|0.1|1.43|0.03|0
1650645000000|2022-04-22 16:30:00|1.45|0.05|1.5|0.1|1.52|0.12|1.45|0.05|0
1650645300000|2022-04-22 16:35:00|1.51|0.11|1.49|0.09|1.55|0.15|1.49|0.09|0
1650645600000|2022-04-22 16:40:00|1.5|0.1|1.49|0.09|1.5|0.1|1.46|0.06|0
1650645900000|2022-04-22 16:45:00|1.5|0.1|1.49|0.09|1.51|0.11|1.47|0.07|0
1650646200000|2022-04-22 16:50:00|1.48|0.08|1.42|0.02|1.49|0.09|1.42|0.02|0
1650646500000|2022-04-22 16:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.41|0.01|0
1650646800000|2022-04-22 17:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1650647100000|2022-04-22 17:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1650647400000|2022-04-22 17:10:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1650647700000|2022-04-22 17:15:00|1.41|0.01|1.41|0.01|1.44|0.04|1.41|0.01|0
1650648000000|2022-04-22 17:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1650648600000|2022-04-22 17:30:00|1.46|0.06|1.45|0.05|1.48|0.08|1.41|0.01|0
1650648900000|2022-04-22 17:35:00|1.44|0.04|1.42|0.02|1.45|0.05|1.42|0.02|0
1650649200000|2022-04-22 17:40:00|1.45|0.05|1.47|0.07|1.48|0.08|1.43|0.03|0
1650649500000|2022-04-22 17:45:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1650649800000|2022-04-22 17:50:00|1.45|0.05|1.48|0.08|1.53|0.13|1.44|0.04|0
1650650100000|2022-04-22 17:55:00|1.49|0.09|1.4|0|1.54|0.14|1.4|0|0
1650650400000|2022-04-22 18:00:00|1.41|0.01|1.44|0.04|1.46|0.06|1.4|0|0
1650650700000|2022-04-22 18:05:00|1.45|0.05|1.46|0.06|1.48|0.08|1.44|0.04|0
1650651000000|2022-04-22 18:10:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1650651300000|2022-04-22 18:15:00|1.49|0.09|1.55|0.15|1.56|0.16|1.45|0.05|0
1650651600000|2022-04-22 18:20:00|1.54|0.14|1.44|0.04|1.59|0.19|1.43|0.03|0
1650651900000|2022-04-22 18:25:00|1.43|0.03|1.41|0.01|1.43|0.03|1.4|0|0
1650652200000|2022-04-22 18:30:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1650653100000|2022-04-22 18:45:00|1.43|0.03|1.49|0.09|1.51|0.11|1.42|0.02|0
1650653400000|2022-04-22 18:50:00|1.48|0.08|1.43|0.03|1.48|0.08|1.42|0.02|0
1650653700000|2022-04-22 18:55:00|1.42|0.02|1.52|0.12|1.52|0.12|1.4|0|0
1650654000000|2022-04-22 19:00:00|1.51|0.11|1.57|0.17|1.58|0.18|1.48|0.08|0
1650654300000|2022-04-22 19:05:00|1.56|0.16|1.56|0.16|1.61|0.21|1.56|0.16|0
1650654600000|2022-04-22 19:10:00|1.57|0.17|1.64|0.24|1.76|0.36|1.54|0.14|0
1650654900000|2022-04-22 19:15:00|1.63|0.23|1.51|0.11|1.71|0.31|1.48|0.08|0
1650655200000|2022-04-22 19:20:00|1.53|0.13|1.43|0.03|1.53|0.13|1.43|0.03|0
1650655500000|2022-04-22 19:25:00|1.44|0.04|1.4|0|1.48|0.08|1.4|0|0
1650655800000|2022-04-22 19:30:00|1.41|0.01|1.44|0.04|1.53|0.13|1.41|0.01|0
1650656100000|2022-04-22 19:35:00|1.45|0.05|1.41|0.01|1.46|0.06|1.4|0|0
1650656400000|2022-04-22 19:40:00|1.42|0.02|1.4|0|1.45|0.05|1.4|0|0
1650656700000|2022-04-22 19:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650657000000|2022-04-22 19:50:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1650657300000|2022-04-22 19:55:00|1.45|0.05|1.45|0.05|1.49|0.09|1.41|0.01|0
1650657600000|2022-04-22 20:00:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1650657900000|2022-04-22 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1650902700000|2022-04-25 16:05:00|1.41|0.01|1.44|0.04|1.48|0.08|1.4|0|0
1650903000000|2022-04-25 16:10:00|1.43|0.03|1.4|0|1.49|0.09|1.4|0|0
1650958200000|2022-04-26 07:30:00|1.74|0.34|1.4|0|1.74|0.34|1.4|0|0
1651248900000|2022-04-29 16:15:00|1.69|0.29|1.4|0|1.69|0.29|1.4|0|0
1653577800000|2022-05-26 15:10:00|1.2||1.2||1.2||1.2||0
1653596100000|2022-05-26 20:15:00|1.4||1.4||1.4||1.4||0
1653635100000|2022-05-27 07:05:00|1.2||1.2||1.2||1.2||0
1653956400000|2022-05-31 00:20:00|1.2||1.2||1.2||1.2||0
1653969600000|2022-05-31 04:00:00|1.4||1.4||1.4||1.4||0
1653980700000|2022-05-31 07:05:00|1.2||1.2||1.2||1.2||0
1654028100000|2022-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1654067100000|2022-06-01 07:05:00|1.2||1.2||1.2||1.2||0
1654114500000|2022-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1654153500000|2022-06-02 07:05:00|1.2||1.2||1.2||1.2||0
1654200900000|2022-06-02 20:15:00|1.4||1.4||1.4||1.4||0
1654239900000|2022-06-03 07:05:00|1.2||1.2||1.2||1.2||0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546500000|2022-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632900000|2022-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719300000|2022-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805700000|2022-06-09 20:15:00|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1655812500000|2022-06-21 11:55:00|9.4|8.2|9.38|8.18|9.4|8.2|9.35|8.15|0
1655812800000|2022-06-21 12:00:00|9.37|8.17|9.33|8.13|9.38|8.18|9.31|8.11|0
1655813100000|2022-06-21 12:05:00|9.35|8.15|9.22|8.02|9.36|8.16|9.2|8|0
1655813400000|2022-06-21 12:10:00|9.24|8.04|9.44|8.24|9.44|8.24|9.24|8.04|0
1655813700000|2022-06-21 12:15:00|9.46|8.26|9.48|8.28|9.51|8.31|9.44|8.24|0
1655814000000|2022-06-21 12:20:00|9.5|8.3|9.51|8.31|9.57|8.37|9.46|8.26|0
1655814300000|2022-06-21 12:25:00|9.52|8.32|9.51|8.31|9.58|8.38|9.5|8.3|0
1655814600000|2022-06-21 12:30:00|9.5|8.3|9.6|8.4|9.64|8.44|9.46|8.26|0
1655814900000|2022-06-21 12:35:00|9.61|8.41|9.52|8.32|9.64|8.44|9.51|8.31|0
1655815200000|2022-06-21 12:40:00|9.53|8.33|9.51|8.31|9.58|8.38|9.49|8.29|0
1655815500000|2022-06-21 12:45:00|9.5|8.3|9.5|8.3|9.54|8.34|9.47|8.27|0
1655815800000|2022-06-21 12:50:00|9.49|8.29|9.48|8.28|9.53|8.33|9.42|8.22|0
1655816100000|2022-06-21 12:55:00|9.47|8.27|9.31|8.11|9.47|8.27|9.3|8.1|0
1655816400000|2022-06-21 13:00:00|9.3|8.1|9.44|8.24|9.45|8.25|9.28|8.08|0
1655816700000|2022-06-21 13:05:00|9.45|8.25|9.54|8.34|9.56|8.36|9.4|8.2|0
1655817000000|2022-06-21 13:10:00|9.53|8.33|9.56|8.36|9.56|8.36|9.47|8.27|0
1655817300000|2022-06-21 13:15:00|9.55|8.35|9.51|8.31|9.58|8.38|9.47|8.27|0
1655817600000|2022-06-21 13:20:00|9.5|8.3|9.6|8.4|9.61|8.41|9.46|8.26|0
1655817900000|2022-06-21 13:25:00|9.59|8.39|9.62|8.42|9.62|8.42|9.49|8.29|0
1655818200000|2022-06-21 13:30:00|9.67|8.47|9.84|8.64|9.89|8.69|9.64|8.44|0
1655818500000|2022-06-21 13:35:00|9.86|8.66|10.27|9.07|10.29|9.09|9.83|8.63|0
1655818800000|2022-06-21 13:40:00|10.3|9.1|10.5|9.3|10.58|9.38|10.28|9.08|0
1655819100000|2022-06-21 13:45:00|10.51|9.31|9.93|8.73|10.51|9.31|9.8|8.6|0
1655819400000|2022-06-21 13:50:00|9.94|8.74|10.06|8.86|10.09|8.89|9.84|8.64|0
1655819700000|2022-06-21 13:55:00|10.05|8.85|10.45|9.25|10.49|9.29|10.05|8.85|0
1655820000000|2022-06-21 14:00:00|10.48|9.28|10.56|9.36|10.57|9.37|10.29|9.09|0
1655820300000|2022-06-21 14:05:00|10.55|9.35|10.33|9.13|11.09|9.89|9.12|7.92|0
1655820600000|2022-06-21 14:10:00|10.36|9.16|10.48|9.28|10.55|9.35|10.29|9.09|0
1655820900000|2022-06-21 14:15:00|10.52|9.32|10.42|9.22|10.54|9.34|10.29|9.09|0
1655821200000|2022-06-21 14:20:00|10.41|9.21|10.68|9.48|10.73|9.53|10.31|9.11|0
1655821500000|2022-06-21 14:25:00|10.67|9.47|10.54|9.34|10.7|9.5|10.42|9.22|0
1655821800000|2022-06-21 14:30:00|10.58|9.38|10.59|9.39|10.87|9.67|10.49|9.29|0
1655822100000|2022-06-21 14:35:00|10.6|9.4|10.71|9.51|10.71|9.51|10.48|9.28|0
1655822400000|2022-06-21 14:40:00|10.73|9.53|10.68|9.48|10.79|9.59|10.65|9.45|0
1655822700000|2022-06-21 14:45:00|10.7|9.5|10.84|9.64|10.92|9.72|10.63|9.43|0
1655823000000|2022-06-21 14:50:00|10.85|9.65|11.02|9.82|11.05|9.85|10.85|9.65|0
1655823300000|2022-06-21 14:55:00|11.01|9.81|11.11|9.91|11.18|9.98|10.98|9.78|0
1655823600000|2022-06-21 15:00:00|11.1|9.9|11.16|9.96|11.18|9.98|10.99|9.79|0
1655823900000|2022-06-21 15:05:00|11.13|9.93|11.04|9.84|11.13|9.93|10.97|9.77|0
1655824200000|2022-06-21 15:10:00|11.05|9.85|10.8|9.6|11.06|9.86|10.77|9.57|0
1655824500000|2022-06-21 15:15:00|10.78|9.58|10.86|9.66|11|9.8|10.76|9.56|0
1655824800000|2022-06-21 15:20:00|10.88|9.68|10.69|9.49|10.95|9.75|10.64|9.44|0
1655825100000|2022-06-21 15:25:00|10.7|9.5|10.69|9.49|10.79|9.59|10.66|9.46|0
1655825400000|2022-06-21 15:30:00|10.7|9.5|10.2|9|10.81|9.61|10.18|8.98|0
1655825700000|2022-06-21 15:35:00|10.21|9.01|10.67|9.47|11.05|9.85|10.18|8.98|0
1655826000000|2022-06-21 15:40:00|10.66|9.46|10.68|9.48|10.81|9.61|10.59|9.39|0
1655826300000|2022-06-21 15:45:00|10.7|9.5|11.01|9.81|11.01|9.81|10.5|9.3|0
1655826600000|2022-06-21 15:50:00|11.03|9.83|10.77|9.57|11.06|9.86|10.77|9.57|0
1655826900000|2022-06-21 15:55:00|10.78|9.58|10.71|9.51|10.93|9.73|10.7|9.5|0
1655827200000|2022-06-21 16:00:00|10.7|9.5|10.95|9.75|11.26|10.06|10.7|9.5|0
1655827500000|2022-06-21 16:05:00|10.93|9.73|10.85|9.65|11.03|9.83|10.82|9.62|0
1655827800000|2022-06-21 16:10:00|10.86|9.66|10.95|9.75|10.98|9.78|10.77|9.57|0
1655828100000|2022-06-21 16:15:00|10.96|9.76|11.1|9.9|11.1|9.9|10.9|9.7|0
1655828400000|2022-06-21 16:20:00|11.09|9.89|11.11|9.91|11.15|9.95|10.96|9.76|0
1655828700000|2022-06-21 16:25:00|11.14|9.94|11.13|9.93|11.24|10.04|11.07|9.87|0
1655829000000|2022-06-21 16:30:00|11.15|9.95|11.19|9.99|11.24|10.04|11.07|9.87|0
1655829300000|2022-06-21 16:35:00|11.18|9.98|11.32|10.12|11.38|10.18|11.18|9.98|0
1655829600000|2022-06-21 16:40:00|11.31|10.11|11.35|10.15|11.38|10.18|11.18|9.98|0
1655829900000|2022-06-21 16:45:00|11.34|10.14|11.31|10.11|11.37|10.17|11.21|10.01|0
1655830200000|2022-06-21 16:50:00|11.34|10.14|11.11|9.91|11.36|10.16|11|9.8|0
1655830500000|2022-06-21 16:55:00|11.1|9.9|11.2|10|11.22|10.02|11.06|9.86|0
1655830800000|2022-06-21 17:00:00|11.22|10.02|11.16|9.96|11.24|10.04|11.09|9.89|0
1655831100000|2022-06-21 17:05:00|11.17|9.97|11.16|9.96|11.18|9.98|10.98|9.78|0
1655831400000|2022-06-21 17:10:00|11.17|9.97|11.31|10.11|11.37|10.17|11.12|9.92|0
1655831700000|2022-06-21 17:15:00|11.32|10.12|11.21|10.01|11.32|10.12|11.15|9.95|0
1655832000000|2022-06-21 17:20:00|11.22|10.02|11.15|9.95|11.25|10.05|11.05|9.85|0
1655832300000|2022-06-21 17:25:00|11.14|9.94|11.05|9.85|11.19|9.99|11.03|9.83|0
1655832600000|2022-06-21 17:30:00|11.03|9.83|11.22|10.02|11.25|10.05|11.03|9.83|0
1655832900000|2022-06-21 17:35:00|11.23|10.03|11.04|9.84|11.23|10.03|11.03|9.83|0
1655833200000|2022-06-21 17:40:00|11.03|9.83|11.09|9.89|11.1|9.9|10.9|9.7|0
1655833500000|2022-06-21 17:45:00|11.11|9.91|11.08|9.88|11.11|9.91|10.96|9.76|0
1655833800000|2022-06-21 17:50:00|11.09|9.89|10.94|9.74|11.11|9.91|10.94|9.74|0
1655834100000|2022-06-21 17:55:00|10.93|9.73|10.86|9.66|10.95|9.75|10.82|9.62|0
1655834400000|2022-06-21 18:00:00|10.87|9.67|10.82|9.62|10.88|9.68|10.74|9.54|0
1655834700000|2022-06-21 18:05:00|10.8|9.6|10.96|9.76|11|9.8|10.78|9.58|0
1655835000000|2022-06-21 18:10:00|10.97|9.77|10.89|9.69|11.11|9.91|10.88|9.68|0
1655835300000|2022-06-21 18:15:00|10.91|9.71|10.98|9.78|11.09|9.89|10.87|9.67|0
1655835600000|2022-06-21 18:20:00|10.97|9.77|10.93|9.73|11.06|9.86|10.87|9.67|0
1655835900000|2022-06-21 18:25:00|10.94|9.74|11.05|9.85|11.09|9.89|10.92|9.72|0
1655836200000|2022-06-21 18:30:00|11.06|9.86|11.14|9.94|11.14|9.94|10.98|9.78|0
1655836500000|2022-06-21 18:35:00|11.13|9.93|10.86|9.66|11.17|9.97|10.8|9.6|0
1655836800000|2022-06-21 18:40:00|10.87|9.67|11.45|10.25|11.51|10.31|10.81|9.61|0
1655837100000|2022-06-21 18:45:00|11.44|10.24|11.32|10.12|11.47|10.27|11.3|10.1|0
1655837400000|2022-06-21 18:50:00|11.31|10.11|11.71|10.51|11.73|10.53|11.31|10.11|0
1655837700000|2022-06-21 18:55:00|11.73|10.53|11.76|10.56|11.79|10.59|11.66|10.46|0
1655838000000|2022-06-21 19:00:00|11.77|10.57|11.85|10.65|11.93|10.73|11.7|10.5|0
1655838300000|2022-06-21 19:05:00|11.87|10.67|11.64|10.44|11.96|10.76|11.63|10.43|0
1655838600000|2022-06-21 19:10:00|11.66|10.46|11.66|10.46|11.76|10.56|11.58|10.38|0
1655838900000|2022-06-21 19:15:00|11.67|10.47|11.52|10.32|11.69|10.49|11.5|10.3|0
1655839200000|2022-06-21 19:20:00|11.51|10.31|11.59|10.39|11.68|10.48|11.46|10.26|0
1655839500000|2022-06-21 19:25:00|11.57|10.37|11.17|9.97|11.59|10.39|11.05|9.85|0
1655839800000|2022-06-21 19:30:00|11.21|10.01|11.21|10.01|11.26|10.06|11.08|9.88|0
1655840100000|2022-06-21 19:35:00|11.18|9.98|11.32|10.12|11.43|10.23|10.96|9.76|0
1655840400000|2022-06-21 19:40:00|11.33|10.13|11.33|10.13|11.38|10.18|11.21|10.01|0
1655840700000|2022-06-21 19:45:00|11.35|10.15|11.32|10.12|11.37|10.17|11.25|10.05|0
1655841000000|2022-06-21 19:50:00|11.51|10.31|11.33|10.13|11.52|10.32|11.25|10.05|0
1655841300000|2022-06-21 19:55:00|11.3|10.1|11.07|9.87|11.3|10.1|10.87|9.67|0
1655841600000|2022-06-21 20:00:00|11|9.8|12.09|10.89|12.16|10.96|10.85|9.65|0
1655841900000|2022-06-21 20:05:00|12.1|10.9|12.11|10.91|12.22|11.02|12.07|10.87|0
1655842200000|2022-06-21 20:10:00|12.13|10.93|12.16|10.96|12.23|11.03|12.07|10.87|0
1655842500000|2022-06-21 20:15:00|12.32|10.92|12.32|10.92|12.34|10.94|12.3|10.9|0
1655842800000|2022-06-21 20:20:00|12.31|10.91|12.39|10.99|12.43|11.03|12.31|10.91|0
1655843100000|2022-06-21 20:25:00|12.38|10.98|12.38|10.98|12.39|10.99|12.36|10.96|0
1655843400000|2022-06-21 20:30:00|12.37|10.97|12.42|11.02|12.43|11.03|12.36|10.96|0
1655843700000|2022-06-21 20:35:00|12.4|11|12.42|11.02|12.47|11.07|12.4|11|0
1655844000000|2022-06-21 20:40:00|12.4|11|12.4|11|12.42|11.02|12.37|10.97|0
1655844300000|2022-06-21 20:45:00|12.42|11.02|12.43|11.03|12.44|11.04|12.4|11|0
1655844600000|2022-06-21 20:50:00|12.44|11.04|12.42|11.02|12.45|11.05|12.4|11|0
1655844900000|2022-06-21 20:55:00|12.39|10.99|12.37|10.97|12.41|11.01|12.34|10.94|0
1655845200000|2022-06-21 21:00:00|12.35|10.95|12.35|10.95|12.36|10.96|12.34|10.94|0
1655845500000|2022-06-21 21:05:00|12.34|10.94|12.34|10.94|12.35|10.95|12.33|10.93|0
1655845800000|2022-06-21 21:10:00|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1655846100000|2022-06-21 21:15:00|12.34|10.94|12.37|10.97|12.4|11|12.34|10.94|0
1655846400000|2022-06-21 21:20:00|12.38|10.98|12.32|10.92|12.39|10.99|12.31|10.91|0
1655846700000|2022-06-21 21:25:00|12.33|10.93|12.34|10.94|12.34|10.94|12.33|10.93|0
1655847000000|2022-06-21 21:30:00|12.33|10.93|12.31|10.91|12.37|10.97|12.3|10.9|0
1655847300000|2022-06-21 21:35:00|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655847600000|2022-06-21 21:40:00|12.32|10.92|12.32|10.92|12.32|10.92|12.31|10.91|0
1655847900000|2022-06-21 21:45:00|12.33|10.93|12.35|10.95|12.35|10.95|12.32|10.92|0
1655848200000|2022-06-21 21:50:00|12.36|10.96|12.35|10.95|12.36|10.96|12.34|10.94|0
1655848500000|2022-06-21 21:55:00|12.32|10.92|12.32|10.92|12.34|10.94|12.28|10.88|0
1655848800000|2022-06-21 22:00:00|12.26|10.86|12.01|10.61|12.27|10.87|12.01|10.61|0
1655849100000|2022-06-21 22:05:00|12.03|10.63|12.07|10.67|12.1|10.7|11.96|10.56|0
1655849400000|2022-06-21 22:10:00|12.08|10.68|12.09|10.69|12.09|10.69|12.02|10.62|0
1655849700000|2022-06-21 22:15:00|12.08|10.68|12.05|10.65|12.08|10.68|12.02|10.62|0
1655850000000|2022-06-21 22:20:00|12.04|10.64|12.15|10.75|12.16|10.76|12.01|10.61|0
1655850300000|2022-06-21 22:25:00|12.16|10.76|12.12|10.72|12.16|10.76|12.1|10.7|0
1655850600000|2022-06-21 22:30:00|12.13|10.73|12.08|10.68|12.13|10.73|12.04|10.64|0
1655850900000|2022-06-21 22:35:00|12.11|10.71|12.02|10.62|12.11|10.71|11.99|10.59|0
1655851200000|2022-06-21 22:40:00|12|10.6|12.11|10.71|12.11|10.71|12|10.6|0
1655851500000|2022-06-21 22:45:00|12.1|10.7|12.09|10.69|12.15|10.75|12.09|10.69|0
1655851800000|2022-06-21 22:50:00|12.1|10.7|12.09|10.69|12.12|10.72|12.08|10.68|0
1655852100000|2022-06-21 22:55:00|12.11|10.71|12.17|10.77|12.17|10.77|12.07|10.67|0
1655852400000|2022-06-21 23:00:00|12.16|10.76|12.09|10.69|12.16|10.76|12.04|10.64|0
1655852700000|2022-06-21 23:05:00|12.07|10.67|12.01|10.61|12.1|10.7|12.01|10.61|0
1655853000000|2022-06-21 23:10:00|12|10.6|11.98|10.58|12.03|10.63|11.97|10.57|0
1655853300000|2022-06-21 23:15:00|11.99|10.59|11.9|10.5|11.99|10.59|11.89|10.49|0
1655853600000|2022-06-21 23:20:00|11.89|10.49|11.94|10.54|11.94|10.54|11.88|10.48|0
1655853900000|2022-06-21 23:25:00|11.93|10.53|11.92|10.52|11.98|10.58|11.92|10.52|0
1655854200000|2022-06-21 23:30:00|11.93|10.53|12.06|10.66|12.06|10.66|11.92|10.52|0
1655854500000|2022-06-21 23:35:00|12.07|10.67|12.05|10.65|12.07|10.67|12|10.6|0
1655854800000|2022-06-21 23:40:00|12.06|10.66|11.98|10.58|12.06|10.66|11.95|10.55|0
1655855100000|2022-06-21 23:45:00|11.99|10.59|12.06|10.66|12.07|10.67|11.96|10.56|0
1655855400000|2022-06-21 23:50:00|12.07|10.67|12.11|10.71|12.13|10.73|12.06|10.66|0
1655855700000|2022-06-21 23:55:00|12.12|10.72|12.12|10.72|12.13|10.73|12.09|10.69|0
1655856000000|2022-06-22 00:00:00|12.14|10.74|11.96|10.56|12.16|10.76|11.95|10.55|0
1655856300000|2022-06-22 00:05:00|11.94|10.54|11.75|10.35|11.97|10.57|11.72|10.32|0
1655856600000|2022-06-22 00:10:00|11.76|10.36|11.64|10.24|11.77|10.37|11.58|10.18|0
1655856900000|2022-06-22 00:15:00|11.65|10.25|11.7|10.3|11.75|10.35|11.6|10.2|0
1655857200000|2022-06-22 00:20:00|11.72|10.32|11.62|10.22|11.8|10.4|11.62|10.22|0
1655857500000|2022-06-22 00:25:00|11.63|10.23|11.73|10.33|11.78|10.38|11.62|10.22|0
1655857800000|2022-06-22 00:30:00|11.75|10.35|11.58|10.18|11.77|10.37|11.57|10.17|0
1655858100000|2022-06-22 00:35:00|11.59|10.19|11.59|10.19|11.69|10.29|11.59|10.19|0
1655858400000|2022-06-22 00:40:00|11.6|10.2|11.64|10.24|11.64|10.24|11.58|10.18|0
1655858700000|2022-06-22 00:45:00|11.63|10.23|11.53|10.13|11.64|10.24|11.52|10.12|0
1655859000000|2022-06-22 00:50:00|11.52|10.12|11.52|10.12|11.56|10.16|11.46|10.06|0
1655859300000|2022-06-22 00:55:00|11.53|10.13|11.57|10.17|11.59|10.19|11.51|10.11|0
1655859600000|2022-06-22 01:00:00|11.58|10.18|11.52|10.12|11.58|10.18|11.48|10.08|0
1655859900000|2022-06-22 01:05:00|11.53|10.13|11.62|10.22|11.63|10.23|11.53|10.13|0
1655860200000|2022-06-22 01:10:00|11.63|10.23|11.62|10.22|11.68|10.28|11.59|10.19|0
1655860500000|2022-06-22 01:15:00|11.63|10.23|11.65|10.25|11.68|10.28|11.6|10.2|0
1655860800000|2022-06-22 01:20:00|11.66|10.26|11.61|10.21|11.71|10.31|11.61|10.21|0
1655861100000|2022-06-22 01:25:00|11.6|10.2|11.61|10.21|11.67|10.27|11.6|10.2|0
1655861400000|2022-06-22 01:30:00|11.6|10.2|11.52|10.12|11.65|10.25|11.49|10.09|0
1655861700000|2022-06-22 01:35:00|11.53|10.13|11.33|9.93|11.55|10.15|11.31|9.91|0
1655862000000|2022-06-22 01:40:00|11.32|9.92|11.21|9.81|11.37|9.97|11.2|9.8|0
1655862300000|2022-06-22 01:45:00|11.2|9.8|11.3|9.9|11.31|9.91|11.16|9.76|0
1655862600000|2022-06-22 01:50:00|11.28|9.88|11.25|9.85|11.33|9.93|11.21|9.81|0
1655862900000|2022-06-22 01:55:00|11.24|9.84|11.29|9.89|11.31|9.91|11.18|9.78|0
1655863200000|2022-06-22 02:00:00|11.3|9.9|11.36|9.96|11.38|9.98|11.3|9.9|0
1655863500000|2022-06-22 02:05:00|11.35|9.95|11.3|9.9|11.38|9.98|11.26|9.86|0
1655863800000|2022-06-22 02:10:00|11.31|9.91|11.32|9.92|11.38|9.98|11.28|9.88|0
1655864100000|2022-06-22 02:15:00|11.31|9.91|11.16|9.76|11.31|9.91|11.16|9.76|0
1655864400000|2022-06-22 02:20:00|11.17|9.77|11.11|9.71|11.2|9.8|11.07|9.67|0
1655864700000|2022-06-22 02:25:00|11.12|9.72|11.12|9.72|11.14|9.74|11.07|9.67|0
1655865000000|2022-06-22 02:30:00|11.11|9.71|11.13|9.73|11.14|9.74|11.1|9.7|0
1655865300000|2022-06-22 02:35:00|11.12|9.72|11.12|9.72|11.23|9.83|11.1|9.7|0
1655865600000|2022-06-22 02:40:00|11.11|9.71|10.97|9.57|11.16|9.76|10.96|9.56|0
1655865900000|2022-06-22 02:45:00|10.94|9.54|10.81|9.41|10.95|9.55|10.81|9.41|0
1655866200000|2022-06-22 02:50:00|10.82|9.42|10.82|9.42|10.85|9.45|10.76|9.36|0
1655866500000|2022-06-22 02:55:00|10.81|9.41|10.67|9.27|10.83|9.43|10.67|9.27|0
1655866800000|2022-06-22 03:00:00|10.66|9.26|10.66|9.26|10.77|9.37|10.65|9.25|0
1655867100000|2022-06-22 03:05:00|10.67|9.27|10.59|9.19|10.72|9.32|10.59|9.19|0
1655867400000|2022-06-22 03:10:00|10.6|9.2|10.62|9.22|10.62|9.22|10.52|9.12|0
1655867700000|2022-06-22 03:15:00|10.63|9.23|10.64|9.24|10.66|9.26|10.58|9.18|0
1655868000000|2022-06-22 03:20:00|10.63|9.23|10.62|9.22|10.7|9.3|10.62|9.22|0
1655868300000|2022-06-22 03:25:00|10.63|9.23|10.7|9.3|10.73|9.33|10.63|9.23|0
1655868600000|2022-06-22 03:30:00|10.69|9.29|10.58|9.18|10.69|9.29|10.53|9.13|0
1655868900000|2022-06-22 03:35:00|10.57|9.17|10.47|9.07|10.58|9.18|10.45|9.05|0
1655869200000|2022-06-22 03:40:00|10.49|9.09|10.55|9.15|10.57|9.17|10.46|9.06|0
1655869500000|2022-06-22 03:45:00|10.54|9.14|10.61|9.21|10.64|9.24|10.53|9.13|0
1655869800000|2022-06-22 03:50:00|10.62|9.22|10.64|9.24|10.71|9.31|10.61|9.21|0
1655870100000|2022-06-22 03:55:00|10.63|9.23|10.63|9.23|10.65|9.25|10.6|9.2|0
1655870400000|2022-06-22 04:00:00|10.62|9.22|10.59|9.19|10.63|9.23|10.59|9.19|0
1655870700000|2022-06-22 04:05:00|10.58|9.18|10.61|9.21|10.64|9.24|10.58|9.18|0
1655871000000|2022-06-22 04:10:00|10.62|9.22|11.5|10.1|11.5|10.1|10.21|8.81|0
1655871300000|2022-06-22 04:15:00|11.49|10.09|11.19|9.79|11.5|10.1|10.58|9.18|0
1655871600000|2022-06-22 04:20:00|11.2|9.8|11.23|9.83|11.27|9.87|11.16|9.76|0
1655871900000|2022-06-22 04:25:00|11.24|9.84|11.2|9.8|11.26|9.86|11.19|9.79|0
1655872200000|2022-06-22 04:30:00|11.22|9.82|11.27|9.87|11.28|9.88|11.19|9.79|0
1655872500000|2022-06-22 04:35:00|11.28|9.88|11.27|9.87|11.28|9.88|11.24|9.84|0
1655872800000|2022-06-22 04:40:00|11.31|9.91|11.29|9.89|11.31|9.91|11.27|9.87|0
1655873100000|2022-06-22 04:45:00|11.3|9.9|11.04|9.64|11.3|9.9|10.69|9.29|0
1655873400000|2022-06-22 04:50:00|11.06|9.66|11|9.6|11.08|9.68|10.98|9.58|0
1655873700000|2022-06-22 04:55:00|11.01|9.61|11.04|9.64|11.05|9.65|11|9.6|0
1655874000000|2022-06-22 05:00:00|11.05|9.65|11.14|9.74|11.18|9.78|11.01|9.61|0
1655874300000|2022-06-22 05:05:00|11.12|9.72|11.1|9.7|11.17|9.77|11.05|9.65|0
1655874600000|2022-06-22 05:10:00|11.11|9.71|10.92|9.52|11.13|9.73|10.91|9.51|0
1655874900000|2022-06-22 05:15:00|10.91|9.51|10.99|9.59|11|9.6|10.91|9.51|0
1655875200000|2022-06-22 05:20:00|10.97|9.57|11.05|9.65|11.07|9.67|10.95|9.55|0
1655875500000|2022-06-22 05:25:00|11.03|9.63|11.01|9.61|11.03|9.63|10.98|9.58|0
1655875800000|2022-06-22 05:30:00|11|9.6|10.96|9.56|11.01|9.61|10.95|9.55|0
1655876100000|2022-06-22 05:35:00|10.95|9.55|10.85|9.45|10.95|9.55|10.83|9.43|0
1655876400000|2022-06-22 05:40:00|10.86|9.46|10.76|9.36|10.88|9.48|10.75|9.35|0
1655876700000|2022-06-22 05:45:00|10.77|9.37|10.78|9.38|10.8|9.4|10.73|9.33|0
1655877000000|2022-06-22 05:50:00|10.77|9.37|10.56|9.16|10.78|9.38|10.51|9.11|0
1655877300000|2022-06-22 05:55:00|10.54|9.14|10.52|9.12|10.6|9.2|10.47|9.07|0
1655877600000|2022-06-22 06:00:00|10.53|9.13|10.59|9.19|10.71|9.31|10.51|9.11|0
1655877900000|2022-06-22 06:05:00|10.58|9.18|10.59|9.19|10.7|9.3|10.57|9.17|0
1655878200000|2022-06-22 06:10:00|10.58|9.18|10.4|9|10.62|9.22|10.38|8.98|0
1655878500000|2022-06-22 06:15:00|10.44|9.04|10.33|8.93|10.48|9.08|10.27|8.87|0
1655878800000|2022-06-22 06:20:00|10.32|8.92|10.46|9.06|10.48|9.08|10.3|8.9|0
1655879100000|2022-06-22 06:25:00|10.47|9.07|10.41|9.01|10.48|9.08|10.35|8.95|0
1655879400000|2022-06-22 06:30:00|10.4|9|10.44|9.04|10.49|9.09|10.35|8.95|0
1655879700000|2022-06-22 06:35:00|10.43|9.03|10.46|9.06|10.46|9.06|10.38|8.98|0
1655880000000|2022-06-22 06:40:00|10.47|9.07|10.49|9.09|10.49|9.09|10.38|8.98|0
1655880300000|2022-06-22 06:45:00|10.48|9.08|10.56|9.16|10.58|9.18|10.46|9.06|0
1655880600000|2022-06-22 06:50:00|10.57|9.17|10.51|9.11|10.62|9.22|10.47|9.07|0
1655880900000|2022-06-22 06:55:00|10.52|9.12|11.32|9.92|11.33|9.93|10.36|8.96|0
1655881200000|2022-06-22 07:00:00|11.34|9.94|10.93|9.53|11.36|9.96|10.9|9.5|0
1655881500000|2022-06-22 07:05:00|10.8|9.6|10.4|9.2|10.8|9.6|10.3|9.1|0
1655881800000|2022-06-22 07:10:00|10.36|9.16|10.95|9.75|10.95|9.75|10.21|9.01|0
1655882100000|2022-06-22 07:15:00|10.96|9.76|10.9|9.7|11.04|9.84|10.85|9.65|0
1655882400000|2022-06-22 07:20:00|10.85|9.65|10.68|9.48|10.9|9.7|10.57|9.37|0
1655882700000|2022-06-22 07:25:00|10.71|9.51|9.88|8.68|10.88|9.68|9.82|8.62|0
1655883000000|2022-06-22 07:30:00|10.48|9.28|11.08|9.88|12.39|11.19|8.79|7.59|0
1655883300000|2022-06-22 07:35:00|11.09|9.89|10.94|9.74|11.11|9.91|10.88|9.68|0
1655883600000|2022-06-22 07:40:00|10.93|9.73|10.74|9.54|10.99|9.79|10.74|9.54|0
1655883900000|2022-06-22 07:45:00|10.73|9.53|10.88|9.28|10.95|9.58|10.69|9.16|0
1655884200000|2022-06-22 07:50:00|10.89|9.29|10.79|9.19|10.96|9.36|10.76|9.16|0
1655884500000|2022-06-22 07:55:00|10.78|9.18|10.83|9.23|10.89|9.29|10.75|9.15|0
1655884800000|2022-06-22 08:00:00|10.8|9.2|10.71|9.11|10.97|9.37|10.66|9.06|0
1655885100000|2022-06-22 08:05:00|10.7|9.1|10.76|9.16|10.76|9.16|10.58|8.98|0
1655885400000|2022-06-22 08:10:00|10.78|9.18|10.91|9.31|11.02|9.42|10.77|9.17|0
1655885700000|2022-06-22 08:15:00|10.9|9.3|10.81|9.21|10.98|9.38|10.81|9.21|0
1655886000000|2022-06-22 08:20:00|10.82|9.22|10.85|9.25|10.94|9.34|10.77|9.17|0
1655886300000|2022-06-22 08:25:00|10.86|9.26|10.8|9.2|10.88|9.28|10.74|9.14|0
1655886600000|2022-06-22 08:30:00|10.79|9.19|10.98|9.38|11.04|9.44|10.76|9.16|0
1655886900000|2022-06-22 08:35:00|10.96|9.36|10.86|9.26|10.98|9.38|10.8|9.2|0
1655887200000|2022-06-22 08:40:00|10.87|9.27|10.76|9.16|10.89|9.29|10.72|9.12|0
1655887500000|2022-06-22 08:45:00|10.77|9.17|10.67|9.07|10.77|9.17|10.65|9.05|0
1655887800000|2022-06-22 08:50:00|10.66|9.06|10.83|9.23|10.85|9.25|10.66|9.06|0
1655888100000|2022-06-22 08:55:00|10.84|9.24|10.88|9.28|10.9|9.3|10.8|9.2|0
1655888400000|2022-06-22 09:00:00|10.89|9.29|10.94|9.34|11.03|9.43|10.89|9.29|0
1655888700000|2022-06-22 09:05:00|10.93|9.33|10.91|9.31|10.98|9.38|10.87|9.27|0
1655889000000|2022-06-22 09:10:00|10.92|9.32|10.85|9.25|10.93|9.33|10.83|9.23|0
1655889300000|2022-06-22 09:15:00|10.83|9.23|11.05|9.45|11.08|9.48|10.81|9.21|0
1655889600000|2022-06-22 09:20:00|11.06|9.46|11.15|9.55|11.2|9.6|11.02|9.42|0
1655889900000|2022-06-22 09:25:00|11.14|9.54|11.12|9.52|11.17|9.57|11.09|9.49|0
1655890200000|2022-06-22 09:30:00|11.1|9.5|11|9.4|11.12|9.52|10.99|9.39|0
1655890500000|2022-06-22 09:35:00|11.04|9.44|11.09|9.49|11.14|9.54|11|9.4|0
1655890800000|2022-06-22 09:40:00|11.1|9.5|11.17|9.57|11.2|9.6|11.03|9.43|0
1655891100000|2022-06-22 09:45:00|11.14|9.54|11.03|9.43|11.18|9.58|11.02|9.42|0
1655891400000|2022-06-22 09:50:00|11.05|9.45|11.2|9.6|11.21|9.61|11.03|9.43|0
1655891700000|2022-06-22 09:55:00|11.19|9.59|11.18|9.58|11.24|9.64|11.12|9.52|0
1655892000000|2022-06-22 10:00:00|11.17|9.57|11.25|9.65|11.27|9.67|11.11|9.51|0
1655892300000|2022-06-22 10:05:00|11.27|9.67|11.36|9.76|11.36|9.76|11.27|9.67|0
1655892600000|2022-06-22 10:10:00|11.35|9.75|11.36|9.76|11.43|9.83|11.33|9.73|0
1655892900000|2022-06-22 10:15:00|11.37|9.77|11.31|9.71|11.42|9.82|11.29|9.69|0
1655893200000|2022-06-22 10:20:00|11.32|9.72|11.46|9.86|11.47|9.87|11.32|9.72|0
1655893500000|2022-06-22 10:25:00|11.45|9.85|11.44|9.84|11.5|9.9|11.42|9.82|0
1655893800000|2022-06-22 10:30:00|11.48|9.88|11.42|9.82|11.48|9.88|11.4|9.8|0
1655894100000|2022-06-22 10:35:00|11.43|9.83|11.34|9.74|11.47|9.87|11.29|9.69|0
1655894400000|2022-06-22 10:40:00|11.32|9.72|11.26|9.66|11.32|9.72|11.17|9.57|0
1655894700000|2022-06-22 10:45:00|11.25|9.65|11.42|9.82|11.43|9.83|11.25|9.65|0
1655895000000|2022-06-22 10:50:00|11.43|9.83|11.47|9.87|11.49|9.89|11.39|9.79|0
1655895300000|2022-06-22 10:55:00|11.48|9.88|11.31|9.71|11.48|9.88|11.29|9.69|0
1655895600000|2022-06-22 11:00:00|11.35|9.75|11.49|9.89|11.56|9.96|11.32|9.72|0
1655895900000|2022-06-22 11:05:00|11.48|9.88|11.49|9.89|11.54|9.94|11.42|9.82|0
1655896200000|2022-06-22 11:10:00|11.47|9.87|11.45|9.85|11.53|9.93|11.43|9.83|0
1655896500000|2022-06-22 11:15:00|11.43|9.83|11.67|10.07|11.67|10.07|11.42|9.82|0
1655896800000|2022-06-22 11:20:00|11.66|10.06|11.61|10.01|11.73|10.13|11.59|9.99|0
1655897100000|2022-06-22 11:25:00|11.63|10.03|11.75|10.15|11.75|10.15|11.62|10.02|0
1655897400000|2022-06-22 11:30:00|11.77|10.17|11.74|10.14|11.8|10.2|11.68|10.08|0
1655897700000|2022-06-22 11:35:00|11.75|10.15|11.65|10.05|11.76|10.16|11.6|10|0
1655898000000|2022-06-22 11:40:00|11.64|10.04|11.55|9.95|11.66|10.06|11.55|9.95|0
1655898300000|2022-06-22 11:45:00|11.56|9.96|11.45|9.85|11.56|9.96|11.43|9.83|0
1655898600000|2022-06-22 11:50:00|11.47|9.87|11.48|9.88|11.5|9.9|11.44|9.84|0
1655898900000|2022-06-22 11:55:00|11.47|9.87|11.37|9.77|11.5|9.9|11.36|9.76|0
1655899200000|2022-06-22 12:00:00|11.36|9.76|11.33|9.73|11.47|9.87|11.29|9.69|0
1655899500000|2022-06-22 12:05:00|11.34|9.74|11.28|9.68|11.36|9.76|11.24|9.64|0
1655899800000|2022-06-22 12:10:00|11.27|9.67|11.28|9.68|11.36|9.76|11.25|9.65|0
1655900100000|2022-06-22 12:15:00|11.27|9.67|11.11|9.51|11.32|9.72|11.08|9.48|0
1655900400000|2022-06-22 12:20:00|11.08|9.48|11.13|9.53|11.14|9.54|11.06|9.46|0
1655900700000|2022-06-22 12:25:00|11.14|9.54|11.14|9.54|11.22|9.62|11.12|9.52|0
1655901000000|2022-06-22 12:30:00|11.16|9.56|10.98|9.38|11.16|9.56|10.91|9.31|0
1655901300000|2022-06-22 12:35:00|10.96|9.36|10.93|9.33|11.01|9.41|10.86|9.26|0
1655901600000|2022-06-22 12:40:00|10.92|9.32|11.01|9.41|11.01|9.41|10.86|9.26|0
1655901900000|2022-06-22 12:45:00|10.99|9.39|10.97|9.37|11.05|9.45|10.96|9.36|0
1655902200000|2022-06-22 12:50:00|10.96|9.36|11.08|9.48|11.2|9.6|10.89|9.29|0
1655902500000|2022-06-22 12:55:00|11.07|9.47|11.41|9.81|11.43|9.83|11.07|9.47|0
1655902800000|2022-06-22 13:00:00|11.42|9.82|11.16|9.56|11.42|9.82|11.15|9.55|0
1655903100000|2022-06-22 13:05:00|11.15|9.55|11.19|9.59|11.2|9.6|11.04|9.44|0
1655903400000|2022-06-22 13:10:00|11.2|9.6|11.26|9.66|11.32|9.72|11.11|9.51|0
1655903700000|2022-06-22 13:15:00|11.25|9.65|11.3|9.7|11.32|9.72|11.16|9.56|0
1655904000000|2022-06-22 13:20:00|11.29|9.69|11.54|9.94|11.57|9.97|11.29|9.69|0
1655904300000|2022-06-22 13:25:00|11.52|9.92|11.78|10.18|11.88|10.28|11.37|9.77|0
1655904600000|2022-06-22 13:30:00|11.74|10.14|11.44|9.84|12.73|11.13|11.2|9.6|0
1655904900000|2022-06-22 13:35:00|11.39|9.79|11.07|9.47|11.45|9.85|10.93|9.33|0
1655905200000|2022-06-22 13:40:00|11.09|9.49|11.35|9.75|11.37|9.77|10.82|9.22|0
1655905500000|2022-06-22 13:45:00|11.38|9.78|11.65|10.05|11.75|10.15|11.24|9.64|0
1655905800000|2022-06-22 13:50:00|11.64|10.04|12.35|10.75|12.36|10.76|11.27|9.67|0
1655906100000|2022-06-22 13:55:00|12.36|10.76|11.6|10|12.57|10.97|11.57|9.97|0
1655906400000|2022-06-22 14:00:00|11.63|10.03|11.56|9.96|11.83|10.23|11.29|9.69|0
1655906700000|2022-06-22 14:05:00|11.57|9.97|12.12|10.52|12.23|10.63|11.38|9.78|0
1655907000000|2022-06-22 14:10:00|12.15|10.55|12.54|10.94|12.58|10.98|11.93|10.33|0
1655907300000|2022-06-22 14:15:00|12.51|10.91|13.08|11.48|13.08|11.48|12.45|10.85|0
1655907600000|2022-06-22 14:20:00|13.07|11.47|12.88|11.28|13.16|11.56|12.28|10.68|0
1655907900000|2022-06-22 14:25:00|12.87|11.27|12.87|11.27|12.96|11.36|12.75|11.15|0
1655908200000|2022-06-22 14:30:00|12.9|11.3|12.98|11.38|13.16|11.56|12.79|11.19|0
1655908500000|2022-06-22 14:35:00|12.97|11.37|13.42|11.82|13.46|11.86|12.88|11.28|0
1655908800000|2022-06-22 14:40:00|13.44|11.84|13.2|11.6|13.45|11.85|13.07|11.47|0
1655909100000|2022-06-22 14:45:00|13.21|11.61|12.89|11.29|13.23|11.63|12.62|11.02|0
1655909400000|2022-06-22 14:50:00|12.88|11.28|12.81|11.21|13|11.4|12.75|11.15|0
1655909700000|2022-06-22 14:55:00|12.8|11.2|12.86|11.26|12.89|11.29|12.67|11.07|0
1655910000000|2022-06-22 15:00:00|12.85|11.25|12.4|10.8|12.89|11.29|12.19|10.59|0
1655910300000|2022-06-22 15:05:00|12.44|10.84|12.55|10.95|12.56|10.96|12.18|10.58|0
1655910600000|2022-06-22 15:10:00|12.52|10.92|12.47|10.87|12.63|11.03|12.45|10.85|0
1655910900000|2022-06-22 15:15:00|12.5|10.9|12.81|11.21|12.87|11.27|12.5|10.9|0
1655911200000|2022-06-22 15:20:00|12.82|11.22|12.72|11.12|12.82|11.22|12.56|10.96|0
1655911500000|2022-06-22 15:25:00|12.73|11.13|13.15|11.55|13.26|11.66|12.7|11.1|0
1655911800000|2022-06-22 15:30:00|13.17|11.57|13.42|11.82|13.65|12.05|13.15|11.55|0
1655912100000|2022-06-22 15:35:00|13.4|11.8|13.43|11.83|13.51|11.91|13.36|11.76|0
1655912400000|2022-06-22 15:40:00|13.44|11.84|12.77|11.17|13.45|11.85|12.74|11.14|0
1655912700000|2022-06-22 15:45:00|12.76|11.16|13.05|11.45|13.15|11.55|12.52|10.92|0
1655913000000|2022-06-22 15:50:00|13.07|11.47|12.71|11.11|13.11|11.51|12.64|11.04|0
1655913300000|2022-06-22 15:55:00|12.69|11.09|12.8|11.2|12.92|11.32|12.56|10.96|0
1655913600000|2022-06-22 16:00:00|12.79|11.19|12.9|11.3|13.37|11.77|12.73|11.13|0
1655913900000|2022-06-22 16:05:00|12.83|11.23|12.17|10.57|13.18|11.58|12.02|10.42|0
1655914200000|2022-06-22 16:10:00|12.19|10.59|12.39|10.79|12.5|10.9|12.16|10.56|0
1655914500000|2022-06-22 16:15:00|12.4|10.8|12.73|11.13|12.79|11.19|12.38|10.78|0
1655914800000|2022-06-22 16:20:00|12.71|11.11|12.21|10.61|12.89|11.29|12.17|10.57|0
1655915100000|2022-06-22 16:25:00|12.2|10.6|12.25|10.65|12.37|10.77|12.15|10.55|0
1655915400000|2022-06-22 16:30:00|12.21|10.61|12.44|10.84|12.49|10.89|12.17|10.57|0
1655915700000|2022-06-22 16:35:00|12.47|10.87|12.26|10.66|12.6|11|12.26|10.66|0
1655916000000|2022-06-22 16:40:00|12.28|10.68|12.58|10.98|12.58|10.98|12.28|10.68|0
1655916300000|2022-06-22 16:45:00|12.56|10.96|12.43|10.83|12.61|11.01|12.39|10.79|0
1655916600000|2022-06-22 16:50:00|12.45|10.85|12.45|10.85|12.53|10.93|12.32|10.72|0
1655916900000|2022-06-22 16:55:00|12.46|10.86|12.68|11.08|12.7|11.1|12.38|10.78|0
1655917200000|2022-06-22 17:00:00|12.66|11.06|12.34|10.74|12.73|11.13|12.21|10.61|0
1655917500000|2022-06-22 17:05:00|12.32|10.72|12.43|10.83|12.49|10.89|12.32|10.72|0
1655917800000|2022-06-22 17:10:00|12.41|10.81|12.64|11.04|12.68|11.08|12.41|10.81|0
1655918100000|2022-06-22 17:15:00|12.65|11.05|12.88|11.28|12.89|11.29|12.57|10.97|0
1655918400000|2022-06-22 17:20:00|12.9|11.3|13|11.4|13.06|11.46|12.83|11.23|0
1655918700000|2022-06-22 17:25:00|13.02|11.42|13|11.4|13.13|11.53|12.85|11.25|0
1655919000000|2022-06-22 17:30:00|12.99|11.39|12.72|11.12|12.99|11.39|12.72|11.12|0
1655919300000|2022-06-22 17:35:00|12.69|11.09|12.86|11.26|12.9|11.3|12.59|10.99|0
1655919600000|2022-06-22 17:40:00|12.85|11.25|12.99|11.39|12.99|11.39|12.79|11.19|0
1655919900000|2022-06-22 17:45:00|13|11.4|13.17|11.57|13.17|11.57|12.94|11.34|0
1655920200000|2022-06-22 17:50:00|13.16|11.56|12.93|11.33|13.17|11.57|12.86|11.26|0
1655920500000|2022-06-22 17:55:00|12.91|11.31|13.01|11.41|13.03|11.43|12.79|11.19|0
1655920800000|2022-06-22 18:00:00|13.07|11.47|13.14|11.54|13.25|11.65|12.96|11.36|0
1655921100000|2022-06-22 18:05:00|13.16|11.56|13|11.4|13.77|12.17|13|11.4|0
1655921400000|2022-06-22 18:10:00|13.32|11.72|13.61|12.01|13.63|12.03|13.3|11.7|0
1655921700000|2022-06-22 18:15:00|13.63|12.03|13.63|12.03|13.79|12.19|13.53|11.93|0
1655922000000|2022-06-22 18:20:00|13.67|12.07|13.79|11.28|13.83|12.07|13.12|11.21|0
1655922300000|2022-06-22 18:25:00|13.77|11.27|13.46|11.01|13.79|11.58|13.16|10.99|0
1655922600000|2022-06-22 18:30:00|13.49|11.03|13.58|11.11|13.63|11.15|13.44|10.99|0
1655922900000|2022-06-22 18:35:00|13.6|11.13|13.48|11.03|13.61|11.13|13.45|11|0
1655923200000|2022-06-22 18:40:00|13.44|11|12.97|11.37|13.57|11.48|12.83|11|0
1655923500000|2022-06-22 18:45:00|12.95|11.35|12.73|11.13|13.06|11.46|12.73|11.13|0
1655923800000|2022-06-22 18:50:00|12.7|11.1|13.17|11.57|13.17|11.57|12.64|11.04|0
1655924100000|2022-06-22 18:55:00|13.18|11.58|13.35|11.75|13.43|11.83|13.18|11.58|0
1655924400000|2022-06-22 19:00:00|13.34|11.74|13.04|11.44|13.47|11.87|12.97|11.37|0
1655924700000|2022-06-22 19:05:00|13.08|11.48|12.85|11.25|13.17|11.57|12.81|11.21|0
1655925000000|2022-06-22 19:10:00|12.84|11.24|12.77|11.17|12.9|11.3|12.62|11.02|0
1655925300000|2022-06-22 19:15:00|12.83|11.23|12.65|11.05|12.91|11.31|12.26|10.66|0
1655925600000|2022-06-22 19:20:00|12.63|11.03|12.68|11.08|12.81|11.21|12.61|11.01|0
1655925900000|2022-06-22 19:25:00|12.65|11.05|12.26|10.66|12.7|11.1|12.13|10.53|0
1655926200000|2022-06-22 19:30:00|12.23|10.63|12.08|10.48|12.41|10.81|12.08|10.48|0
1655926500000|2022-06-22 19:35:00|12.07|10.47|11.96|10.36|12.12|10.52|11.79|10.19|0
1655926800000|2022-06-22 19:40:00|11.91|10.31|11.99|10.39|12.08|10.48|11.72|10.12|0
1655927100000|2022-06-22 19:45:00|11.95|10.35|12.4|10.8|12.42|10.82|11.59|9.99|0
1655927400000|2022-06-22 19:50:00|12.42|10.82|12.91|11.31|12.97|11.37|12.3|10.7|0
1655927700000|2022-06-22 19:55:00|12.92|11.32|12.18|10.58|12.95|11.35|12.18|10.58|0
1655928000000|2022-06-22 20:00:00|12.25|10.65|12.41|10.81|12.48|10.88|12.19|10.59|0
1655928300000|2022-06-22 20:05:00|12.4|10.8|12.42|10.82|12.48|10.88|12.36|10.76|0
1655928600000|2022-06-22 20:10:00|12.41|10.81|12.46|10.86|12.53|10.93|12.41|10.81|0
1655928900000|2022-06-22 20:15:00|12.53|10.73|12.49|10.69|12.55|10.75|12.47|10.67|0
1655929200000|2022-06-22 20:20:00|12.5|10.7|12.62|10.82|12.62|10.82|12.48|10.68|0
1655929500000|2022-06-22 20:25:00|12.59|10.79|12.37|10.57|12.62|10.82|12.37|10.57|0
1655929800000|2022-06-22 20:30:00|12.4|10.6|12.28|10.48|12.4|10.6|12.25|10.45|0
1655930100000|2022-06-22 20:35:00|12.29|10.49|12.37|10.57|12.37|10.57|12.24|10.44|0
1655930400000|2022-06-22 20:40:00|12.38|10.58|12.21|10.41|12.42|10.62|12.06|10.26|0
1655930700000|2022-06-22 20:45:00|12.2|10.4|12.11|10.31|12.21|10.41|12.07|10.27|0
1655931000000|2022-06-22 20:50:00|12.1|10.3|12.06|10.26|12.15|10.35|12.06|10.26|0
1655931300000|2022-06-22 20:55:00|12.05|10.25|12.1|10.3|12.12|10.32|12.05|10.25|0
1655931600000|2022-06-22 21:00:00|12.09|10.29|12.08|10.28|12.1|10.3|12.07|10.27|0
1655931900000|2022-06-22 21:05:00|12.1|10.3|12.11|10.31|12.11|10.31|12.09|10.29|0
1655932200000|2022-06-22 21:10:00|12.12|10.32|12.09|10.29|12.12|10.32|12.08|10.28|0
1655932500000|2022-06-22 21:15:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1655932800000|2022-06-22 21:20:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1655933100000|2022-06-22 21:25:00|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1655933400000|2022-06-22 21:30:00|12.09|10.29|12.06|10.26|12.1|10.3|12.06|10.26|0
1655934000000|2022-06-22 21:40:00|12.07|10.27|12.06|10.26|12.09|10.29|12.06|10.26|0
1655934300000|2022-06-22 21:45:00|12.07|10.27|12.07|10.27|12.07|10.27|12.04|10.24|0
1655934600000|2022-06-22 21:50:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655934900000|2022-06-22 21:55:00|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1655935200000|2022-06-22 22:00:00|12.15|10.35|12.16|10.36|12.25|10.45|12.09|10.29|0
1655935500000|2022-06-22 22:05:00|12.15|10.35|11.97|10.17|12.15|10.35|11.87|10.07|0
1655935800000|2022-06-22 22:10:00|11.95|10.15|12.06|10.26|12.06|10.26|11.95|10.15|0
1655936100000|2022-06-22 22:15:00|12.04|10.24|11.96|10.16|12.12|10.32|11.96|10.16|0
1655936400000|2022-06-22 22:20:00|11.97|10.17|11.87|10.07|11.99|10.19|11.87|10.07|0
1655936700000|2022-06-22 22:25:00|11.86|10.06|11.89|10.09|11.92|10.12|11.8|10|0
1655937000000|2022-06-22 22:30:00|11.91|10.11|11.85|10.05|11.91|10.11|11.82|10.02|0
1655937300000|2022-06-22 22:35:00|11.86|10.06|11.9|10.1|11.94|10.14|11.86|10.06|0
1655937600000|2022-06-22 22:40:00|11.89|10.09|11.93|10.13|11.95|10.15|11.85|10.05|0
1655937900000|2022-06-22 22:45:00|11.92|10.12|11.96|10.16|11.98|10.18|11.89|10.09|0
1655938200000|2022-06-22 22:50:00|11.95|10.15|11.91|10.11|11.98|10.18|11.89|10.09|0
1655938500000|2022-06-22 22:55:00|11.92|10.12|11.95|10.15|11.95|10.15|11.89|10.09|0
1655938800000|2022-06-22 23:00:00|11.93|10.13|11.87|10.07|11.95|10.15|11.86|10.06|0
1655939100000|2022-06-22 23:05:00|11.86|10.06|11.69|9.89|11.87|10.07|11.69|9.89|0
1655939400000|2022-06-22 23:10:00|11.7|9.9|11.61|9.81|11.72|9.92|11.58|9.78|0
1655939700000|2022-06-22 23:15:00|11.62|9.82|11.65|9.85|11.65|9.85|11.59|9.79|0
1655940000000|2022-06-22 23:20:00|11.66|9.86|11.42|9.62|11.66|9.86|11.42|9.62|0
1655940300000|2022-06-22 23:25:00|11.41|9.61|11.38|9.58|11.42|9.62|11.35|9.55|0
1655940600000|2022-06-22 23:30:00|11.37|9.57|11.25|9.45|11.37|9.57|11.2|9.4|0
1655940900000|2022-06-22 23:35:00|11.24|9.44|11.12|9.32|11.25|9.45|11.06|9.26|0
1655941200000|2022-06-22 23:40:00|11.11|9.31|11.23|9.43|11.29|9.49|11.11|9.31|0
1655941500000|2022-06-22 23:45:00|11.24|9.44|11.17|9.37|11.25|9.45|11.13|9.33|0
1655941800000|2022-06-22 23:50:00|11.16|9.36|11.27|9.47|11.32|9.52|11.16|9.36|0
1655942100000|2022-06-22 23:55:00|11.28|9.48|11.35|9.55|11.39|9.59|11.27|9.47|0
1655942400000|2022-06-23 00:00:00|11.34|9.54|11.46|9.66|11.51|9.71|11.32|9.52|0
1655942700000|2022-06-23 00:05:00|11.45|9.65|11.5|9.7|11.51|9.71|11.44|9.64|0
1655943000000|2022-06-23 00:10:00|11.51|9.71|11.5|9.7|11.51|9.71|11.45|9.65|0
1655943300000|2022-06-23 00:15:00|11.51|9.71|11.71|9.91|11.87|10.07|11.51|9.71|0
1655943600000|2022-06-23 00:20:00|11.72|9.92|11.7|9.9|11.8|10|11.66|9.86|0
1655943900000|2022-06-23 00:25:00|11.72|9.92|11.62|9.82|11.81|10.01|11.62|9.82|0
1655944200000|2022-06-23 00:30:00|11.6|9.8|11.66|9.86|11.66|9.86|11.45|9.65|0
1655944500000|2022-06-23 00:35:00|11.67|9.87|11.7|9.9|11.77|9.97|11.65|9.85|0
1655944800000|2022-06-23 00:40:00|11.69|9.89|11.85|10.05|11.87|10.07|11.67|9.87|0
1655945100000|2022-06-23 00:45:00|11.83|10.03|11.96|10.16|12.03|10.23|11.82|10.02|0
1655945400000|2022-06-23 00:50:00|11.95|10.15|12.41|10.61|12.45|10.65|11.95|10.15|0
1655945700000|2022-06-23 00:55:00|12.42|10.62|12.47|10.67|12.71|10.91|12.42|10.62|0
1655946000000|2022-06-23 01:00:00|12.43|10.63|12.44|10.64|12.56|10.76|12.33|10.53|0
1655946300000|2022-06-23 01:05:00|12.43|10.63|12.5|10.7|12.54|10.74|12.34|10.54|0
1655946600000|2022-06-23 01:10:00|12.51|10.71|12.36|10.56|12.56|10.76|12.36|10.56|0
1655946900000|2022-06-23 01:15:00|12.34|10.54|12.14|10.34|12.39|10.59|12.09|10.29|0
1655947200000|2022-06-23 01:20:00|12.15|10.35|12.14|10.34|12.4|10.6|12.12|10.32|0
1655947500000|2022-06-23 01:25:00|12.13|10.33|12.13|10.33|12.17|10.37|11.99|10.19|0
1655947800000|2022-06-23 01:30:00|12.14|10.34|12.2|10.4|12.31|10.51|12.14|10.34|0
1655948100000|2022-06-23 01:35:00|12.19|10.39|12.03|10.23|12.23|10.43|12.01|10.21|0
1655948400000|2022-06-23 01:40:00|12.05|10.25|11.91|10.11|12.07|10.27|11.91|10.11|0
1655948700000|2022-06-23 01:45:00|11.92|10.12|11.83|10.03|12.07|10.27|11.78|9.98|0
1655949000000|2022-06-23 01:50:00|11.81|10.01|11.47|9.67|11.82|10.02|11.47|9.67|0
1655949300000|2022-06-23 01:55:00|11.46|9.66|11.26|9.46|11.46|9.66|11.22|9.42|0
1655949600000|2022-06-23 02:00:00|11.27|9.47|11.38|9.58|11.39|9.59|11.21|9.41|0
1655949900000|2022-06-23 02:05:00|11.36|9.56|11.34|9.54|11.41|9.61|11.28|9.48|0
1655950200000|2022-06-23 02:10:00|11.35|9.55|11.19|9.39|11.39|9.59|11.1|9.3|0
1655950500000|2022-06-23 02:15:00|11.14|9.34|11.16|9.36|11.22|9.42|11.12|9.32|0
1655950800000|2022-06-23 02:20:00|11.15|9.35|11.04|9.24|11.21|9.41|11.02|9.22|0
1655951100000|2022-06-23 02:25:00|11.05|9.25|11.2|9.4|11.22|9.42|11.05|9.25|0
1655951400000|2022-06-23 02:30:00|11.21|9.41|11.48|9.68|11.48|9.68|11.21|9.41|0
1655951700000|2022-06-23 02:35:00|11.49|9.69|11.58|9.78|11.58|9.78|11.46|9.66|0
1655952000000|2022-06-23 02:40:00|11.6|9.8|11.53|9.73|11.61|9.81|11.5|9.7|0
1655952300000|2022-06-23 02:45:00|11.55|9.75|11.78|9.98|11.78|9.98|11.52|9.72|0
1655952600000|2022-06-23 02:50:00|11.77|9.97|11.61|9.81|11.8|10|11.61|9.81|0
1655952900000|2022-06-23 02:55:00|11.63|9.83|11.57|9.77|11.63|9.83|11.53|9.73|0
1655953200000|2022-06-23 03:00:00|11.56|9.76|11.47|9.67|11.62|9.82|11.42|9.62|0
1655953500000|2022-06-23 03:05:00|11.46|9.66|11.65|9.85|11.66|9.86|11.46|9.66|0
1655953800000|2022-06-23 03:10:00|11.66|9.86|11.64|9.84|11.8|10|11.62|9.82|0
1655954100000|2022-06-23 03:15:00|11.65|9.85|11.73|9.93|11.73|9.93|11.56|9.76|0
1655954400000|2022-06-23 03:20:00|11.77|9.97|11.72|9.92|11.78|9.98|11.68|9.88|0
1655954700000|2022-06-23 03:25:00|11.74|9.94|11.68|9.88|11.77|9.97|11.59|9.79|0
1655955000000|2022-06-23 03:30:00|11.67|9.87|11.68|9.88|11.72|9.92|11.59|9.79|0
1655955300000|2022-06-23 03:35:00|11.7|9.9|11.77|9.97|11.86|10.06|11.7|9.9|0
1655955600000|2022-06-23 03:40:00|11.78|9.98|11.62|9.82|11.8|10|11.62|9.82|0
1655955900000|2022-06-23 03:45:00|11.64|9.84|11.64|9.84|11.71|9.91|11.62|9.82|0
1655956200000|2022-06-23 03:50:00|11.66|9.86|11.69|9.89|11.71|9.91|11.61|9.81|0
1655956500000|2022-06-23 03:55:00|11.71|9.91|11.54|9.74|11.71|9.91|11.54|9.74|0
1655956800000|2022-06-23 04:00:00|11.53|9.73|11.55|9.75|11.62|9.82|11.53|9.73|0
1655957100000|2022-06-23 04:05:00|11.54|9.74|11.38|9.58|11.54|9.74|11.37|9.57|0
1655957400000|2022-06-23 04:10:00|11.39|9.59|11.55|9.75|11.58|9.78|11.39|9.59|0
1655957700000|2022-06-23 04:15:00|11.56|9.76|11.56|9.76|11.66|9.86|11.54|9.74|0
1655958000000|2022-06-23 04:20:00|11.58|9.78|11.69|9.89|11.7|9.9|11.56|9.76|0
1655958300000|2022-06-23 04:25:00|11.7|9.9|11.9|10.1|11.9|10.1|11.7|9.9|0
1655958600000|2022-06-23 04:30:00|11.91|10.11|11.96|10.16|12.02|10.22|11.85|10.05|0
1655958900000|2022-06-23 04:35:00|11.97|10.17|11.96|10.16|11.97|10.17|11.89|10.09|0
1655959200000|2022-06-23 04:40:00|11.98|10.18|12.05|10.25|12.07|10.27|11.98|10.18|0
1655959500000|2022-06-23 04:45:00|12.02|10.22|11.94|10.14|12.03|10.23|11.91|10.11|0
1655959800000|2022-06-23 04:50:00|11.92|10.12|11.81|10.01|11.95|10.15|11.77|9.97|0
1655960100000|2022-06-23 04:55:00|11.77|9.97|11.83|10.03|11.9|10.1|11.77|9.97|0
1655960400000|2022-06-23 05:00:00|11.86|10.06|11.88|10.08|11.9|10.1|11.83|10.03|0
1655960700000|2022-06-23 05:05:00|11.87|10.07|11.84|10.04|11.95|10.15|11.83|10.03|0
1655961000000|2022-06-23 05:10:00|11.83|10.03|11.82|10.02|11.89|10.09|11.8|10|0
1655961300000|2022-06-23 05:15:00|11.83|10.03|11.97|10.17|12.04|10.24|11.83|10.03|0
1655961600000|2022-06-23 05:20:00|11.96|10.16|11.86|10.06|12.02|10.22|11.85|10.05|0
1655961900000|2022-06-23 05:25:00|11.87|10.07|12.01|10.21|12.04|10.24|11.86|10.06|0
1655962200000|2022-06-23 05:30:00|12|10.2|12.18|10.38|12.24|10.44|12|10.2|0
1655962500000|2022-06-23 05:35:00|12.19|10.39|12.05|10.25|12.27|10.47|12.05|10.25|0
1655962800000|2022-06-23 05:40:00|12.06|10.26|12.06|10.26|12.13|10.33|12.05|10.25|0
1655963100000|2022-06-23 05:45:00|12.07|10.27|12.1|10.3|12.12|10.32|12.03|10.23|0
1655963400000|2022-06-23 05:50:00|12.07|10.27|11.92|10.12|12.07|10.27|11.92|10.12|0
1655963700000|2022-06-23 05:55:00|11.93|10.13|11.97|10.17|11.99|10.19|11.88|10.08|0
1655964000000|2022-06-23 06:00:00|11.95|10.15|11.91|10.11|12.01|10.21|11.72|9.92|0
1655964300000|2022-06-23 06:05:00|11.89|10.09|11.78|9.98|11.91|10.11|11.73|9.93|0
1655964600000|2022-06-23 06:10:00|11.79|9.99|11.83|10.03|11.92|10.12|11.76|9.96|0
1655964900000|2022-06-23 06:15:00|11.82|10.02|11.85|10.05|11.89|10.09|11.78|9.98|0
1655965200000|2022-06-23 06:20:00|11.86|10.06|11.71|9.91|11.86|10.06|11.67|9.87|0
1655965500000|2022-06-23 06:25:00|11.72|9.92|11.71|9.91|11.79|9.99|11.68|9.88|0
1655965800000|2022-06-23 06:30:00|11.69|9.89|11.71|9.91|11.8|10|11.69|9.89|0
1655966100000|2022-06-23 06:35:00|11.72|9.92|11.81|10.01|11.82|10.02|11.68|9.88|0
1655966400000|2022-06-23 06:40:00|11.8|10|11.95|10.15|11.95|10.15|11.8|10|0
1655966700000|2022-06-23 06:45:00|11.96|10.16|11.9|10.1|11.99|10.19|11.89|10.09|0
1655967000000|2022-06-23 06:50:00|11.87|10.07|11.83|10.03|11.92|10.12|11.77|9.97|0
1655967300000|2022-06-23 06:55:00|11.82|10.02|11.84|10.04|11.98|10.18|11.76|9.96|0
1655967600000|2022-06-23 07:00:00|11.85|10.05|11.75|9.95|11.85|10.05|11.52|9.72|0
1655967900000|2022-06-23 07:05:00|11.64|10.04|11.31|9.71|11.71|10.11|11.29|9.69|0
1655968200000|2022-06-23 07:10:00|11.33|9.73|11.49|9.89|11.56|9.96|11.29|9.69|0
1655968500000|2022-06-23 07:15:00|11.43|9.83|11.21|9.61|11.43|9.83|11.07|9.47|0
1655968800000|2022-06-23 07:20:00|11.18|9.58|11.08|9.48|11.7|10.1|10.95|9.35|0
1655969100000|2022-06-23 07:25:00|11.1|9.5|11.48|9.88|11.52|9.92|11.03|9.43|0
1655969400000|2022-06-23 07:30:00|11.57|9.97|11.51|9.91|11.57|9.97|11.25|9.65|0
1655969700000|2022-06-23 07:35:00|11.5|9.9|11.33|9.73|11.5|9.9|11.09|9.49|0
1655970000000|2022-06-23 07:40:00|11.32|9.72|11.56|9.96|11.6|10|11.28|9.68|0
1655970300000|2022-06-23 07:45:00|11.55|9.95|11.52|9.92|11.65|10.05|11.46|9.86|0
1655970600000|2022-06-23 07:50:00|11.5|9.9|11.34|9.74|11.5|9.9|11.32|9.72|0
1655970900000|2022-06-23 07:55:00|11.33|9.73|11.37|9.77|11.46|9.86|11.24|9.64|0
1655971200000|2022-06-23 08:00:00|11.35|9.75|11.72|10.12|11.72|10.12|11.21|9.61|0
1655971500000|2022-06-23 08:05:00|11.7|10.1|11.72|10.12|12.2|10.6|11.64|10.04|0
1655971800000|2022-06-23 08:10:00|11.73|10.13|11.71|10.11|12.35|10.75|11.67|10.07|0
1655972100000|2022-06-23 08:15:00|11.66|10.06|12.11|10.51|12.35|10.75|11.65|10.05|0
1655972400000|2022-06-23 08:20:00|12.1|10.5|12.05|10.45|12.13|10.53|12.04|10.44|0
1655972700000|2022-06-23 08:25:00|12.06|10.46|11.92|10.32|12.11|10.51|11.92|10.32|0
1655973000000|2022-06-23 08:30:00|11.89|10.29|11.76|10.16|11.94|10.34|11.76|10.16|0
1655973300000|2022-06-23 08:35:00|11.75|10.15|12.05|10.45|12.1|10.5|11.72|10.12|0
1655973600000|2022-06-23 08:40:00|12.06|10.46|12.12|10.52|12.19|10.59|12.05|10.45|0
1655973900000|2022-06-23 08:45:00|12.13|10.53|12.15|10.55|12.19|10.59|12.08|10.48|0
1655974200000|2022-06-23 08:50:00|12.17|10.57|12.08|10.48|12.18|10.58|12.06|10.46|0
1655974500000|2022-06-23 08:55:00|12.07|10.47|12.14|10.54|12.21|10.61|12.06|10.46|0
1655974800000|2022-06-23 09:00:00|12.13|10.53|12.36|10.76|12.37|10.77|12.11|10.51|0
1655975100000|2022-06-23 09:05:00|12.35|10.75|12.3|10.7|12.38|10.78|12.27|10.67|0
1655975400000|2022-06-23 09:10:00|12.31|10.71|12.69|11.09|12.69|11.09|12.29|10.69|0
1655975700000|2022-06-23 09:15:00|12.71|11.11|12.64|11.04|12.78|11.18|12.64|11.04|0
1655976000000|2022-06-23 09:20:00|12.66|11.06|12.21|10.61|12.68|11.08|12.19|10.59|0
1655976300000|2022-06-23 09:25:00|12.2|10.6|12.22|10.62|12.25|10.65|12.14|10.54|0
1655976600000|2022-06-23 09:30:00|12.2|10.6|12.2|10.6|12.21|10.61|12.09|10.49|0
1655976900000|2022-06-23 09:35:00|12.21|10.61|12.28|10.68|12.3|10.7|12.13|10.53|0
1655977200000|2022-06-23 09:40:00|12.27|10.67|12.46|10.86|12.47|10.87|12.27|10.67|0
1655977500000|2022-06-23 09:45:00|12.47|10.87|12.42|10.82|12.53|10.93|12.38|10.78|0
1655977800000|2022-06-23 09:50:00|12.41|10.81|12.48|10.88|12.52|10.92|12.41|10.81|0
1655978100000|2022-06-23 09:55:00|12.47|10.87|12.58|10.98|12.74|11.14|12.45|10.85|0
1655978400000|2022-06-23 10:00:00|12.6|11|12.59|10.99|12.64|11.04|12.54|10.94|0
1655978700000|2022-06-23 10:05:00|12.6|11|12.69|11.09|12.74|11.14|12.58|10.98|0
1655979000000|2022-06-23 10:10:00|12.7|11.1|12.82|11.22|12.88|11.28|12.65|11.05|0
1655979300000|2022-06-23 10:15:00|12.81|11.21|12.75|11.15|12.82|11.22|12.71|11.11|0
1655979600000|2022-06-23 10:20:00|12.78|11.18|12.84|11.24|12.87|11.27|12.71|11.11|0
1655979900000|2022-06-23 10:25:00|12.83|11.23|13.1|11.5|13.11|11.51|12.83|11.23|0
1655980200000|2022-06-23 10:30:00|13.08|11.48|12.94|11.34|13.08|11.48|12.88|11.28|0
1655980500000|2022-06-23 10:35:00|12.95|11.35|13.12|11.52|13.19|11.59|12.93|11.33|0
1655980800000|2022-06-23 10:40:00|13.13|11.53|12.89|11.29|13.25|11.65|12.89|11.29|0
1655981100000|2022-06-23 10:45:00|12.9|11.3|13.08|11.48|13.08|11.48|12.83|11.23|0
1655981400000|2022-06-23 10:50:00|13.07|11.47|13.12|11.52|13.27|11.67|13.06|11.46|0
1655981700000|2022-06-23 10:55:00|13.11|11.51|13.2|11.6|13.29|11.69|13.1|11.5|0
1655982000000|2022-06-23 11:00:00|13.21|11.61|13.09|11.49|13.21|11.61|13.06|11.46|0
1655982300000|2022-06-23 11:05:00|13.1|11.5|13|11.4|13.1|11.5|12.97|11.37|0
1655982600000|2022-06-23 11:10:00|12.99|11.39|12.98|11.38|13|11.4|12.9|11.3|0
1655982900000|2022-06-23 11:15:00|12.99|11.39|13.08|11.48|13.15|11.55|12.98|11.38|0
1655983200000|2022-06-23 11:20:00|13.07|11.47|13.18|11.58|13.22|11.62|13.07|11.47|0
1655983500000|2022-06-23 11:25:00|13.17|11.57|13.47|11.87|13.47|11.87|13.13|11.53|0
1655983800000|2022-06-23 11:30:00|13.43|11.83|13.25|11.65|13.45|11.85|13.21|11.61|0
1655984100000|2022-06-23 11:35:00|13.26|11.66|13.3|11.7|13.33|11.73|13.24|11.64|0
1655984400000|2022-06-23 11:40:00|13.31|11.71|13.23|11.63|13.34|11.74|13.07|11.47|0
1655984700000|2022-06-23 11:45:00|13.2|11.6|13.29|11.69|13.35|11.75|13.13|11.53|0
1655985000000|2022-06-23 11:50:00|13.28|11.68|13.28|11.68|13.31|11.71|13.21|11.61|0
1655985300000|2022-06-23 11:55:00|13.27|11.67|13.17|11.57|13.29|11.69|13.14|11.54|0
1655985600000|2022-06-23 12:00:00|13.16|11.56|13|11.4|13.19|11.59|13|11.4|0
1655985900000|2022-06-23 12:05:00|12.99|11.39|12.82|11.22|12.99|11.39|12.81|11.21|0
1655986200000|2022-06-23 12:10:00|12.81|11.21|12.81|11.21|12.94|11.34|12.78|11.18|0
1655986500000|2022-06-23 12:15:00|12.82|11.22|12.9|11.3|12.96|11.36|12.78|11.18|0
1655986800000|2022-06-23 12:20:00|12.92|11.32|12.82|11.22|12.92|11.32|12.77|11.17|0
1655987100000|2022-06-23 12:25:00|12.81|11.21|12.71|11.11|12.82|11.22|12.69|11.09|0
1655987400000|2022-06-23 12:30:00|12.69|11.09|12.42|10.82|12.69|11.09|12.41|10.81|0
1655987700000|2022-06-23 12:35:00|12.43|10.83|12.67|11.07|12.75|11.15|12.34|10.74|0
1655988000000|2022-06-23 12:40:00|12.68|11.08|12.65|11.05|12.89|11.29|12.64|11.04|0
1655988300000|2022-06-23 12:45:00|12.64|11.04|12.78|11.18|12.83|11.23|12.6|11|0
1655988600000|2022-06-23 12:50:00|12.77|11.17|12.74|11.14|12.84|11.24|12.66|11.06|0
1655988900000|2022-06-23 12:55:00|12.75|11.15|12.92|11.32|13.01|11.41|12.7|11.1|0
1655989200000|2022-06-23 13:00:00|12.94|11.34|12.99|11.39|13.06|11.46|12.87|11.27|0
1655989500000|2022-06-23 13:05:00|12.98|11.38|13.19|11.59|13.2|11.6|12.88|11.28|0
1655989800000|2022-06-23 13:10:00|13.17|11.57|13.26|11.66|13.28|11.68|13.08|11.48|0
1655990100000|2022-06-23 13:15:00|13.28|11.68|13.37|11.77|13.41|11.81|13.28|11.68|0
1655990400000|2022-06-23 13:20:00|13.38|11.78|13.43|11.83|13.45|11.85|13.35|11.75|0
1655990700000|2022-06-23 13:25:00|13.42|11.82|13.12|11.52|13.43|11.83|13.12|11.52|0
1655991000000|2022-06-23 13:30:00|13.11|11.51|12.94|11.34|13.5|11.9|12.89|11.29|0
1655991300000|2022-06-23 13:35:00|12.89|11.29|12.82|11.22|13.03|11.43|12.69|11.09|0
1655991600000|2022-06-23 13:40:00|12.8|11.2|13.02|11.42|13.39|11.79|12.8|11.2|0
1655991900000|2022-06-23 13:45:00|13.16|11.56|13.09|11.49|13.25|11.65|12.57|10.97|0
1655992200000|2022-06-23 13:50:00|13.08|11.48|12.35|10.75|13.08|11.48|12.24|10.64|0
1655992500000|2022-06-23 13:55:00|12.34|10.74|13.41|11.81|13.47|11.87|12.31|10.71|0
1655992800000|2022-06-23 14:00:00|13.4|11.8|13.43|11.83|13.61|12.01|13.29|11.69|0
1655993100000|2022-06-23 14:05:00|13.46|11.86|12.49|10.89|13.54|11.94|12.47|10.87|0
1655993400000|2022-06-23 14:10:00|12.53|10.93|12.45|10.85|12.7|11.1|12.2|10.6|0
1655993700000|2022-06-23 14:15:00|12.5|10.9|12.58|10.98|12.75|11.15|12.38|10.78|0
1655994000000|2022-06-23 14:20:00|12.64|11.04|12.53|10.93|13.08|11.48|12.5|10.9|0
1655994300000|2022-06-23 14:25:00|12.5|10.9|12.38|10.78|12.66|11.06|12.19|10.59|0
1655994600000|2022-06-23 14:30:00|12.45|10.85|12.28|10.68|12.63|11.03|12.16|10.56|0
1655994900000|2022-06-23 14:35:00|12.18|10.58|12.66|11.06|12.66|11.06|12.1|10.5|0
1655995200000|2022-06-23 14:40:00|12.69|11.09|12.8|11.2|13.06|11.46|12.69|11.09|0
1655995500000|2022-06-23 14:45:00|12.78|11.18|12.83|11.23|13.14|11.54|12.76|11.16|0
1655995800000|2022-06-23 14:50:00|12.85|11.25|12.89|11.29|13.01|11.41|12.68|11.08|0
1655996100000|2022-06-23 14:55:00|12.9|11.3|13.12|11.52|13.25|11.65|12.88|11.28|0
1655996400000|2022-06-23 15:00:00|13.13|11.53|12.63|11.03|13.13|11.53|12.61|11.01|0
1655996700000|2022-06-23 15:05:00|12.64|11.04|12.86|11.26|12.86|11.26|12.57|10.97|0
1655997000000|2022-06-23 15:10:00|12.89|11.29|13.15|11.55|13.3|11.7|12.79|11.19|0
1655997300000|2022-06-23 15:15:00|13.12|11.52|13.07|11.47|13.12|11.52|12.97|11.37|0
1655997600000|2022-06-23 15:20:00|13.06|11.46|12.65|11.05|13.16|11.56|12.57|10.97|0
1655997900000|2022-06-23 15:25:00|12.63|11.03|12.63|11.03|12.76|11.16|12.58|10.98|0
1655998200000|2022-06-23 15:30:00|12.7|11.1|12.32|10.72|12.8|11.2|12.27|10.67|0
1655998500000|2022-06-23 15:35:00|12.31|10.71|11.97|10.37|12.31|10.71|11.97|10.37|0
1655998800000|2022-06-23 15:40:00|11.98|10.38|12.19|10.59|12.2|10.6|11.92|10.32|0
1655999100000|2022-06-23 15:45:00|12.18|10.58|12.3|10.7|12.31|10.71|12.05|10.45|0
1655999400000|2022-06-23 15:50:00|12.26|10.66|12.09|10.49|12.3|10.7|12.09|10.49|0
1655999700000|2022-06-23 15:55:00|12.08|10.48|11.78|10.18|12.08|10.48|11.73|10.13|0
1656000000000|2022-06-23 16:00:00|11.79|10.19|11.26|9.66|11.85|10.25|11.25|9.65|0
1656000300000|2022-06-23 16:05:00|11.24|9.64|11.83|10.23|11.99|10.39|11.19|9.59|0
1656000600000|2022-06-23 16:10:00|11.85|10.25|11.98|10.38|12.04|10.44|11.73|10.13|0
1656000900000|2022-06-23 16:15:00|11.92|10.32|12.17|10.57|12.29|10.69|11.85|10.25|0
1656001200000|2022-06-23 16:20:00|12.16|10.56|12.17|10.57|12.37|10.77|11.95|10.35|0
1656001500000|2022-06-23 16:25:00|12.16|10.56|12.02|10.42|12.2|10.6|11.96|10.36|0
1656001800000|2022-06-23 16:30:00|12.01|10.41|11.7|10.1|12.11|10.51|11.69|10.09|0
1656002100000|2022-06-23 16:35:00|11.74|10.14|11.87|10.27|12.2|10.6|11.74|10.14|0
1656002400000|2022-06-23 16:40:00|11.88|10.28|11.97|10.37|12.12|10.52|11.82|10.22|0
1656002700000|2022-06-23 16:45:00|11.94|10.34|12.24|10.64|12.35|10.75|11.69|10.09|0
1656003000000|2022-06-23 16:50:00|12.21|10.61|12.22|10.62|12.3|10.7|11.9|10.3|0
1656003300000|2022-06-23 16:55:00|12.21|10.61|12.13|10.53|12.36|10.76|12.07|10.47|0
1656003600000|2022-06-23 17:00:00|12.1|10.5|12|10.4|12.1|10.5|11.81|10.21|0
1656003900000|2022-06-23 17:05:00|11.99|10.39|12.27|10.67|12.44|10.84|11.97|10.37|0
1656004200000|2022-06-23 17:10:00|12.26|10.66|12.3|10.7|12.47|10.87|12.25|10.65|0
1656004500000|2022-06-23 17:15:00|12.34|10.74|12.42|10.82|12.52|10.92|12.31|10.71|0
1656004800000|2022-06-23 17:20:00|12.45|10.85|12.39|10.79|12.64|11.04|12.17|10.57|0
1656005100000|2022-06-23 17:25:00|12.4|10.8|12.28|10.68|12.55|10.95|12.2|10.6|0
1656005400000|2022-06-23 17:30:00|12.27|10.67|12.42|10.82|12.49|10.89|12.26|10.66|0
1656005700000|2022-06-23 17:35:00|12.43|10.83|12.25|10.65|12.51|10.91|12.14|10.54|0
1656006000000|2022-06-23 17:40:00|12.26|10.66|12.23|10.63|12.33|10.73|12.02|10.42|0
1656006300000|2022-06-23 17:45:00|12.2|10.6|12.45|10.85|12.45|10.85|12.15|10.55|0
1656006600000|2022-06-23 17:50:00|12.46|10.86|12.69|11.09|12.75|11.15|12.44|10.84|0
1656006900000|2022-06-23 17:55:00|12.7|11.1|12.75|11.15|12.81|11.21|12.62|11.02|0
1656007200000|2022-06-23 18:00:00|12.76|11.16|12.7|11.1|12.89|11.29|12.62|11.02|0
1656007500000|2022-06-23 18:05:00|12.67|11.07|12.8|11.2|12.8|11.2|12.67|11.07|0
1656007800000|2022-06-23 18:10:00|12.79|11.19|12.75|11.15|12.9|11.3|12.64|11.04|0
1656008100000|2022-06-23 18:15:00|12.77|11.17|12.72|11.12|12.82|11.22|12.6|11|0
1656008400000|2022-06-23 18:20:00|12.73|11.13|12.9|11.3|12.92|11.32|12.61|11.01|0
1656008700000|2022-06-23 18:25:00|12.92|11.32|13.09|11.49|13.13|11.53|12.81|11.21|0
1656009000000|2022-06-23 18:30:00|13.08|11.48|13.45|11.85|13.52|11.92|13.06|11.46|0
1656009300000|2022-06-23 18:35:00|13.44|11.84|13.19|11.59|13.46|11.86|12.97|11.37|0
1656009600000|2022-06-23 18:40:00|13.17|11.57|13.08|11.48|13.18|11.58|13.03|11.43|0
1656009900000|2022-06-23 18:45:00|13.06|11.46|12.99|11.39|13.08|11.48|12.87|11.27|0
1656010200000|2022-06-23 18:50:00|12.97|11.37|13.03|11.43|13.06|11.46|12.95|11.35|0
1656010500000|2022-06-23 18:55:00|12.97|11.37|13.06|11.46|13.06|11.46|12.91|11.31|0
1656010800000|2022-06-23 19:00:00|13.08|11.48|13.15|11.55|13.17|11.57|12.86|11.26|0
1656011100000|2022-06-23 19:05:00|13.13|11.53|13.23|11.63|13.33|11.73|13.1|11.5|0
1656011400000|2022-06-23 19:10:00|13.24|11.64|13.28|11.68|13.31|11.71|13.1|11.5|0
1656011700000|2022-06-23 19:15:00|13.27|11.67|13.19|11.59|13.32|11.72|13|11.4|0
1656012000000|2022-06-23 19:20:00|13.22|11.62|13.24|11.64|13.37|11.77|13.14|11.54|0
1656012300000|2022-06-23 19:25:00|13.23|11.63|13.49|11.89|13.6|12|13.23|11.63|0
1656012600000|2022-06-23 19:30:00|13.48|11.88|14.12|12.52|14.14|12.54|13.48|11.88|0
1656012900000|2022-06-23 19:35:00|14.14|12.54|13.81|12.21|14.14|12.54|13.77|12.17|0
1656013200000|2022-06-23 19:40:00|13.85|12.25|13.94|12.34|14.12|12.52|13.76|12.16|0
1656013500000|2022-06-23 19:45:00|13.93|12.33|14.3|12.7|14.3|12.7|13.93|12.33|0
1656013800000|2022-06-23 19:50:00|14.33|12.73|14|12.4|14.52|12.92|13.96|12.36|0
1656014100000|2022-06-23 19:55:00|13.98|12.38|14.15|12.55|14.33|12.73|13.9|12.3|0
1656014400000|2022-06-23 20:00:00|14.13|12.53|13.59|11.99|14.13|12.53|13.59|11.99|0
1656014700000|2022-06-23 20:05:00|13.61|12.01|13.63|12.03|13.66|12.06|13.58|11.98|0
1656015000000|2022-06-23 20:10:00|13.62|12.02|13.59|11.99|13.66|12.06|13.59|11.99|0
1656015300000|2022-06-23 20:15:00|13.69|11.89|13.73|11.93|13.75|11.95|13.69|11.89|0
1656015600000|2022-06-23 20:20:00|13.75|11.95|13.91|12.11|13.91|12.11|13.75|11.95|0
1656015900000|2022-06-23 20:25:00|13.9|12.1|13.91|12.11|13.92|12.12|13.81|12.01|0
1656016200000|2022-06-23 20:30:00|13.92|12.12|13.9|12.1|13.93|12.13|13.9|12.1|0
1656016500000|2022-06-23 20:35:00|13.92|12.12|13.55|11.75|13.92|12.12|13.55|11.75|0
1656016800000|2022-06-23 20:40:00|13.5|11.7|13.22|11.42|13.5|11.7|13.22|11.42|0
1656017100000|2022-06-23 20:45:00|13.24|11.44|13.18|11.38|13.24|11.44|13.16|11.36|0
1656017400000|2022-06-23 20:50:00|13.17|11.37|13|11.2|13.17|11.37|13|11.2|0
1656017700000|2022-06-23 20:55:00|13.02|11.22|13.13|11.33|13.13|11.33|13|11.2|0
1656018000000|2022-06-23 21:00:00|13.11|11.31|13.13|11.33|13.13|11.33|13.09|11.29|0
1656018300000|2022-06-23 21:05:00|13.14|11.34|13.17|11.37|13.17|11.37|13.14|11.34|0
1656018600000|2022-06-23 21:10:00|13.18|11.38|13.17|11.37|13.18|11.38|13.16|11.36|0
1656018900000|2022-06-23 21:15:00|13.16|11.36|13.14|11.34|13.16|11.36|13.14|11.34|0
1656019200000|2022-06-23 21:20:00|13.1|11.3|13.09|11.29|13.1|11.3|13.08|11.28|0
1656019500000|2022-06-23 21:25:00|13.1|11.3|13.1|11.3|13.14|11.34|13.09|11.29|0
1656020400000|2022-06-23 21:40:00|13.11|11.31|13.13|11.33|13.14|11.34|13.11|11.31|0
1656020700000|2022-06-23 21:45:00|13.12|11.32|13.2|11.4|13.2|11.4|13.12|11.32|0
1656021000000|2022-06-23 21:50:00|13.19|11.39|13.18|11.38|13.2|11.4|13.18|11.38|0
1656021300000|2022-06-23 21:55:00|13.19|11.39|13.21|11.41|13.21|11.41|13.19|11.39|0
1656021600000|2022-06-23 22:00:00|13.14|11.34|13.28|11.48|13.29|11.49|13.14|11.34|0
1656021900000|2022-06-23 22:05:00|13.29|11.49|13.2|11.4|13.34|11.54|13.16|11.36|0
1656022200000|2022-06-23 22:10:00|13.14|11.34|13.21|11.41|13.21|11.41|13.06|11.26|0
1656022500000|2022-06-23 22:15:00|13.23|11.43|13.19|11.39|13.29|11.49|13.19|11.39|0
1656022800000|2022-06-23 22:20:00|13.18|11.38|13.23|11.43|13.23|11.43|13.15|11.35|0
1656023100000|2022-06-23 22:25:00|13.24|11.44|13.08|11.28|13.29|11.49|13.08|11.28|0
1656023400000|2022-06-23 22:30:00|13.1|11.3|13.12|11.32|13.17|11.37|13.1|11.3|0
1656023700000|2022-06-23 22:35:00|13.14|11.34|13.2|11.4|13.2|11.4|13.08|11.28|0
1656024000000|2022-06-23 22:40:00|13.21|11.41|13.25|11.45|13.27|11.47|13.21|11.41|0
1656024300000|2022-06-23 22:45:00|13.27|11.47|13.39|11.59|13.44|11.64|13.26|11.46|0
1656024600000|2022-06-23 22:50:00|13.38|11.58|13.43|11.63|13.45|11.65|13.38|11.58|0
1656024900000|2022-06-23 22:55:00|13.42|11.62|13.39|11.59|13.42|11.62|13.33|11.53|0
1656025200000|2022-06-23 23:00:00|13.38|11.58|13.41|11.61|13.5|11.7|13.35|11.55|0
1656025500000|2022-06-23 23:05:00|13.42|11.62|13.43|11.63|13.43|11.63|13.35|11.55|0
1656025800000|2022-06-23 23:10:00|13.44|11.64|13.46|11.66|13.49|11.69|13.44|11.64|0
1656026100000|2022-06-23 23:15:00|13.45|11.65|13.36|11.56|13.46|11.66|13.36|11.56|0
1656026400000|2022-06-23 23:20:00|13.38|11.58|13.39|11.59|13.4|11.6|13.36|11.56|0
1656026700000|2022-06-23 23:25:00|13.38|11.58|13.47|11.67|13.47|11.67|13.35|11.55|0
1656027000000|2022-06-23 23:30:00|13.42|11.62|13.44|11.64|13.52|11.72|13.36|11.56|0
1656027300000|2022-06-23 23:35:00|13.45|11.65|13.44|11.64|13.49|11.69|13.44|11.64|0
1656027600000|2022-06-23 23:40:00|13.47|11.67|13.43|11.63|13.49|11.69|13.42|11.62|0
1656027900000|2022-06-23 23:45:00|13.44|11.64|13.38|11.58|13.45|11.65|13.36|11.56|0
1656028200000|2022-06-23 23:50:00|13.39|11.59|13.3|11.5|13.41|11.61|13.3|11.5|0
1656028500000|2022-06-23 23:55:00|13.28|11.48|13.14|11.34|13.28|11.48|13.08|11.28|0
1656028800000|2022-06-24 00:00:00|13.16|11.36|13.25|11.45|13.26|11.46|12.98|11.18|0
1656029100000|2022-06-24 00:05:00|13.22|11.42|13.33|11.53|13.39|11.59|13.2|11.4|0
1656029400000|2022-06-24 00:10:00|13.39|11.59|13.26|11.46|13.43|11.63|13.2|11.4|0
1656029700000|2022-06-24 00:15:00|13.24|11.44|13.43|11.63|13.44|11.64|13.1|11.3|0
1656030000000|2022-06-24 00:20:00|13.45|11.65|13.5|11.7|13.6|11.8|13.45|11.65|0
1656030300000|2022-06-24 00:25:00|13.49|11.69|13.35|11.55|13.52|11.72|13.33|11.53|0
1656030600000|2022-06-24 00:30:00|13.33|11.53|13.33|11.53|13.38|11.58|13.22|11.42|0
1656030900000|2022-06-24 00:35:00|13.32|11.52|13.35|11.55|13.41|11.61|13.27|11.47|0
1656031200000|2022-06-24 00:40:00|13.36|11.56|13.48|11.68|13.5|11.7|13.35|11.55|0
1656031500000|2022-06-24 00:45:00|13.49|11.69|13.59|11.79|13.67|11.87|13.49|11.69|0
1656031800000|2022-06-24 00:50:00|13.61|11.81|13.55|11.75|13.61|11.81|13.48|11.68|0
1656032100000|2022-06-24 00:55:00|13.57|11.77|13.63|11.83|13.65|11.85|13.53|11.73|0
1656032400000|2022-06-24 01:00:00|13.62|11.82|13.63|11.83|13.63|11.83|13.54|11.74|0
1656032700000|2022-06-24 01:05:00|13.65|11.85|13.5|11.7|13.65|11.85|13.49|11.69|0
1656033000000|2022-06-24 01:10:00|13.51|11.71|13.71|11.91|13.71|11.91|13.51|11.71|0
1656033300000|2022-06-24 01:15:00|13.72|11.92|13.63|11.83|13.81|12.01|13.61|11.81|0
1656033600000|2022-06-24 01:20:00|13.66|11.86|13.97|12.17|13.99|12.19|13.66|11.86|0
1656033900000|2022-06-24 01:25:00|13.98|12.18|13.83|12.03|13.99|12.19|13.82|12.02|0
1656034200000|2022-06-24 01:30:00|13.84|12.04|13.91|12.11|13.91|12.11|13.75|11.95|0
1656034500000|2022-06-24 01:35:00|13.94|12.14|13.94|12.14|14.1|12.3|13.89|12.09|0
1656034800000|2022-06-24 01:40:00|13.96|12.16|14.14|12.34|14.18|12.38|13.92|12.12|0
1656035100000|2022-06-24 01:45:00|14.18|12.38|14.39|12.59|14.53|12.73|14.18|12.38|0
1656035400000|2022-06-24 01:50:00|14.4|12.6|14.29|12.49|14.49|12.69|14.28|12.48|0
1656035700000|2022-06-24 01:55:00|14.28|12.48|14.44|12.64|14.47|12.67|14.25|12.45|0
1656036000000|2022-06-24 02:00:00|14.43|12.63|14.35|12.55|14.47|12.67|14.34|12.54|0
1656036300000|2022-06-24 02:05:00|14.33|12.53|14.49|12.69|14.49|12.69|14.32|12.52|0
1656036600000|2022-06-24 02:10:00|14.53|12.73|14.82|13.02|14.82|13.02|14.51|12.71|0
1656036900000|2022-06-24 02:15:00|14.84|13.04|14.89|13.09|14.94|13.14|14.81|13.01|0
1656037200000|2022-06-24 02:20:00|14.9|13.1|14.75|12.95|14.94|13.14|14.75|12.95|0
1656037500000|2022-06-24 02:25:00|14.74|12.94|14.87|13.07|14.88|13.08|14.72|12.92|0
1656037800000|2022-06-24 02:30:00|14.85|13.05|14.86|13.06|14.92|13.12|14.81|13.01|0
1656038100000|2022-06-24 02:35:00|14.89|13.09|14.9|13.1|14.91|13.11|14.85|13.05|0
1656038400000|2022-06-24 02:40:00|14.91|13.11|14.88|13.08|14.92|13.12|14.84|13.04|0
1656038700000|2022-06-24 02:45:00|14.89|13.09|15.07|13.27|15.11|13.31|14.89|13.09|0
1656039000000|2022-06-24 02:50:00|15.09|13.29|15.14|13.34|15.17|13.37|15.06|13.26|0
1656039300000|2022-06-24 02:55:00|15.13|13.33|15.1|13.3|15.14|13.34|15.06|13.26|0
1656039600000|2022-06-24 03:00:00|15.11|13.31|15.12|13.32|15.19|13.39|15.06|13.26|0
1656039900000|2022-06-24 03:05:00|15.13|13.33|15.05|13.25|15.16|13.36|15.03|13.23|0
1656040200000|2022-06-24 03:10:00|15.06|13.26|14.95|13.15|15.06|13.26|14.92|13.12|0
1656040500000|2022-06-24 03:15:00|14.94|13.14|14.93|13.13|15|13.2|14.89|13.09|0
1656040800000|2022-06-24 03:20:00|14.92|13.12|14.9|13.1|14.93|13.13|14.83|13.03|0
1656041100000|2022-06-24 03:25:00|14.89|13.09|14.77|12.97|14.89|13.09|14.72|12.92|0
1656041400000|2022-06-24 03:30:00|14.78|12.98|14.77|12.97|14.84|13.04|14.73|12.93|0
1656041700000|2022-06-24 03:35:00|14.79|12.99|14.84|13.04|14.84|13.04|14.77|12.97|0
1656042000000|2022-06-24 03:40:00|14.83|13.03|14.81|13.01|14.89|13.09|14.79|12.99|0
1656042300000|2022-06-24 03:45:00|14.8|13|14.74|12.94|14.82|13.02|14.73|12.93|0
1656042600000|2022-06-24 03:50:00|14.76|12.96|14.81|13.01|14.84|13.04|14.74|12.94|0
1656042900000|2022-06-24 03:55:00|14.8|13|14.77|12.97|14.82|13.02|14.74|12.94|0
1656043200000|2022-06-24 04:00:00|14.76|12.96|14.96|13.16|14.99|13.19|14.74|12.94|0
1656043500000|2022-06-24 04:05:00|14.95|13.15|15|13.2|15.03|13.23|14.94|13.14|0
1656043800000|2022-06-24 04:10:00|14.99|13.19|15|13.2|15.08|13.28|14.96|13.16|0
1656044100000|2022-06-24 04:15:00|15.01|13.21|15.36|13.56|15.38|13.58|15.01|13.21|0
1656044400000|2022-06-24 04:20:00|15.35|13.55|15.6|13.8|15.64|13.84|15.33|13.53|0
1656044700000|2022-06-24 04:25:00|15.58|13.78|15.45|13.65|15.6|13.8|15.44|13.64|0
1656045000000|2022-06-24 04:30:00|15.46|13.66|15.56|13.76|15.57|13.77|15.44|13.64|0
1656045300000|2022-06-24 04:35:00|15.57|13.77|15.48|13.68|15.6|13.8|15.46|13.66|0
1656045600000|2022-06-24 04:40:00|15.46|13.66|15.46|13.66|15.48|13.68|15.42|13.62|0
1656045900000|2022-06-24 04:45:00|15.47|13.67|15.44|13.64|15.48|13.68|15.42|13.62|0
1656046200000|2022-06-24 04:50:00|15.42|13.62|15.49|13.69|15.51|13.71|15.4|13.6|0
1656046500000|2022-06-24 04:55:00|15.5|13.7|15.51|13.71|15.6|13.8|15.48|13.68|0
1656046800000|2022-06-24 05:00:00|15.52|13.72|15.48|13.68|15.58|13.78|15.33|13.53|0
1656047100000|2022-06-24 05:05:00|15.51|13.71|15.44|13.64|15.72|13.92|15.44|13.64|0
1656047400000|2022-06-24 05:10:00|15.46|13.66|15.44|13.64|15.53|13.73|15.39|13.59|0
1656047700000|2022-06-24 05:15:00|15.45|13.65|15.45|13.65|15.49|13.69|15.4|13.6|0
1656048000000|2022-06-24 05:20:00|15.46|13.66|15.43|13.63|15.57|13.77|15.39|13.59|0
1656048300000|2022-06-24 05:25:00|15.42|13.62|15.65|13.85|15.67|13.87|15.33|13.53|0
1656048600000|2022-06-24 05:30:00|15.61|13.81|15.61|13.81|15.65|13.85|15.56|13.76|0
1656048900000|2022-06-24 05:35:00|15.62|13.82|15.77|13.97|15.77|13.97|15.59|13.79|0
1656049200000|2022-06-24 05:40:00|15.82|14.02|15.85|14.05|15.86|14.06|15.79|13.99|0
1656049500000|2022-06-24 05:45:00|15.82|14.02|16.05|14.25|16.21|14.41|15.76|13.96|0
1656049800000|2022-06-24 05:50:00|16.01|14.21|16|14.2|16.04|14.24|15.89|14.09|0
1656050100000|2022-06-24 05:55:00|16.02|14.22|15.85|14.05|16.02|14.22|15.77|13.97|0
1656050400000|2022-06-24 06:00:00|15.83|14.03|15.73|13.93|15.83|14.03|15.64|13.84|0
1656050700000|2022-06-24 06:05:00|15.74|13.94|15.57|13.77|15.82|14.02|15.56|13.76|0
1656051000000|2022-06-24 06:10:00|15.56|13.76|15.75|13.95|15.79|13.99|15.55|13.75|0
1656051300000|2022-06-24 06:15:00|15.76|13.96|15.7|13.9|15.8|14|15.6|13.8|0
1656051600000|2022-06-24 06:20:00|15.67|13.87|15.75|13.95|15.79|13.99|15.6|13.8|0
1656051900000|2022-06-24 06:25:00|15.71|13.91|15.66|13.86|15.73|13.93|15.61|13.81|0
1656052200000|2022-06-24 06:30:00|15.64|13.84|15.5|13.7|15.73|13.93|15.46|13.66|0
1656052500000|2022-06-24 06:35:00|15.49|13.69|15.72|13.92|15.73|13.93|15.43|13.63|0
1656052800000|2022-06-24 06:40:00|15.73|13.93|15.84|14.04|15.84|14.04|15.67|13.87|0
1656053100000|2022-06-24 06:45:00|15.83|14.03|15.49|13.69|15.83|14.03|15.44|13.64|0
1656053400000|2022-06-24 06:50:00|15.48|13.68|15.44|13.64|15.52|13.72|15.43|13.63|0
1656053700000|2022-06-24 06:55:00|15.43|13.63|15.32|13.52|15.43|13.63|15.29|13.49|0
1656054000000|2022-06-24 07:00:00|15.34|13.54|14.07|12.27|15.34|13.54|13.94|12.14|0
1656054300000|2022-06-24 07:05:00|13.97|12.37|14.21|12.61|14.28|12.68|13.92|12.32|0
1656054600000|2022-06-24 07:10:00|14.23|12.63|14.07|12.47|14.28|12.68|14.05|12.45|0
1656054900000|2022-06-24 07:15:00|14.1|12.5|13.94|12.34|14.14|12.54|13.83|12.23|0
1656055200000|2022-06-24 07:20:00|13.92|12.32|13.89|12.29|14.03|12.43|13.87|12.27|0
1656055500000|2022-06-24 07:25:00|13.91|12.31|14.06|12.46|14.07|12.47|13.87|12.27|0
1656055800000|2022-06-24 07:30:00|14.05|12.45|14.23|12.63|14.28|12.68|14.03|12.43|0
1656056100000|2022-06-24 07:35:00|14.22|12.62|15.02|13.42|15.07|13.47|14.1|12.5|0
1656056400000|2022-06-24 07:40:00|15.01|13.41|15.15|13.55|15.17|13.57|14.94|13.34|0
1656056700000|2022-06-24 07:45:00|15.14|13.54|15.11|13.51|15.17|13.57|15.02|13.42|0
1656057000000|2022-06-24 07:50:00|15.1|13.5|15.11|13.51|15.27|13.67|15.1|13.5|0
1656057300000|2022-06-24 07:55:00|15.12|13.52|15.07|13.47|15.23|13.63|15.04|13.44|0
1656057600000|2022-06-24 08:00:00|15.12|13.52|15.04|13.44|15.26|13.66|14.96|13.36|0
1656057900000|2022-06-24 08:05:00|15.02|13.42|14.91|13.31|15.05|13.45|14.89|13.29|0
1656058200000|2022-06-24 08:10:00|14.92|13.32|14.81|13.21|14.99|13.39|14.76|13.16|0
1656058500000|2022-06-24 08:15:00|14.78|13.18|14.96|13.36|15.01|13.41|14.78|13.18|0
1656058800000|2022-06-24 08:20:00|14.95|13.35|14.72|13.12|15|13.4|14.6|13|0
1656059100000|2022-06-24 08:25:00|14.73|13.13|14.95|13.35|14.95|13.35|14.66|13.06|0
1656059400000|2022-06-24 08:30:00|14.93|13.33|15.03|13.43|15.03|13.43|14.83|13.23|0
1656059700000|2022-06-24 08:35:00|15.02|13.42|15.06|13.46|15.12|13.52|14.95|13.35|0
1656060000000|2022-06-24 08:40:00|15.04|13.44|15.09|13.49|15.13|13.53|15|13.4|0
1656060300000|2022-06-24 08:45:00|15.1|13.5|14.97|13.37|15.13|13.53|14.97|13.37|0
1656060600000|2022-06-24 08:50:00|14.96|13.36|15|13.4|15.05|13.45|14.86|13.26|0
1656060900000|2022-06-24 08:55:00|14.99|13.39|15.05|13.45|15.13|13.53|14.97|13.37|0
1656061200000|2022-06-24 09:00:00|15.03|13.43|14.98|13.38|15.07|13.47|14.93|13.33|0
1656061500000|2022-06-24 09:05:00|14.97|13.37|15.13|13.53|15.13|13.53|14.91|13.31|0
1656061800000|2022-06-24 09:10:00|15.11|13.51|15.19|13.59|15.25|13.65|15.1|13.5|0
1656062100000|2022-06-24 09:15:00|15.21|13.61|15.2|13.6|15.24|13.64|15.13|13.53|0
1656062400000|2022-06-24 09:20:00|15.19|13.59|15.18|13.58|15.23|13.63|15.15|13.55|0
1656062700000|2022-06-24 09:25:00|15.19|13.59|15.03|13.43|15.19|13.59|14.97|13.37|0
1656063000000|2022-06-24 09:30:00|15.04|13.44|15.12|13.52|15.12|13.52|14.96|13.36|0
1656063300000|2022-06-24 09:35:00|15.11|13.51|14.95|13.35|15.14|13.54|14.94|13.34|0
1656063600000|2022-06-24 09:40:00|14.94|13.34|15.11|13.51|15.13|13.53|14.93|13.33|0
1656063900000|2022-06-24 09:45:00|15.1|13.5|15.11|13.51|15.22|13.62|15.09|13.49|0
1656064200000|2022-06-24 09:50:00|15.1|13.5|15.15|13.55|15.17|13.57|15.01|13.41|0
1656064500000|2022-06-24 09:55:00|15.16|13.56|15.32|13.72|15.33|13.73|15.08|13.48|0
1656064800000|2022-06-24 10:00:00|15.33|13.73|15.47|13.87|15.5|13.9|15.29|13.69|0
1656065100000|2022-06-24 10:05:00|15.46|13.86|15.54|13.94|15.55|13.95|15.29|13.69|0
1656065400000|2022-06-24 10:10:00|15.56|13.96|15.48|13.88|15.56|13.96|15.44|13.84|0
1656065700000|2022-06-24 10:15:00|15.47|13.87|15.05|13.45|15.51|13.91|15.02|13.42|0
1656066000000|2022-06-24 10:20:00|15.06|13.46|14.13|12.53|15.06|13.46|14.13|12.53|0
1656066300000|2022-06-24 10:25:00|14.12|12.52|14.13|12.53|14.16|12.56|14.08|12.48|0
1656066600000|2022-06-24 10:30:00|14.12|12.52|14.31|12.71|14.31|12.71|14.09|12.49|0
1656066900000|2022-06-24 10:35:00|14.26|12.66|14.1|12.7|14.28|12.73|13.83|12.23|0
1656067200000|2022-06-24 10:40:00|14.09|12.69|14.03|12.63|14.1|12.7|13.99|12.59|0
1656067500000|2022-06-24 10:45:00|14.02|12.62|14.04|12.64|14.09|12.69|14|12.6|0
1656067800000|2022-06-24 10:50:00|14.05|12.65|14|12.6|14.09|12.69|13.93|12.53|0
1656068100000|2022-06-24 10:55:00|13.99|12.59|13.99|12.59|14.03|12.63|13.86|12.46|0
1656068400000|2022-06-24 11:00:00|13.96|12.56|13.93|12.53|14.02|12.62|13.9|12.5|0
1656068700000|2022-06-24 11:05:00|13.92|12.52|13.95|12.55|13.95|12.55|13.89|12.49|0
1656069000000|2022-06-24 11:10:00|13.93|12.53|14.04|12.64|14.04|12.64|13.9|12.5|0
1656069300000|2022-06-24 11:15:00|14.03|12.63|14.08|12.68|14.08|12.68|13.97|12.57|0
1656069600000|2022-06-24 11:20:00|14.09|12.69|14.08|12.68|14.11|12.71|14.01|12.61|0
1656069900000|2022-06-24 11:25:00|14.06|12.66|14.15|12.75|14.15|12.75|13.99|12.59|0
1656070200000|2022-06-24 11:30:00|14.17|12.77|14.22|12.82|14.28|12.88|14.11|12.71|0
1656070500000|2022-06-24 11:35:00|14.21|12.81|14.01|12.61|14.22|12.82|14.01|12.61|0
1656070800000|2022-06-24 11:40:00|14|12.6|13.9|12.5|14.04|12.64|13.9|12.5|0
1656071100000|2022-06-24 11:45:00|13.89|12.49|13.74|12.34|13.93|12.53|13.71|12.31|0
1656071400000|2022-06-24 11:50:00|13.75|12.35|13.84|12.44|13.85|12.45|13.72|12.32|0
1656071700000|2022-06-24 11:55:00|13.83|12.43|13.83|12.43|13.91|12.51|13.8|12.4|0
1656072000000|2022-06-24 12:00:00|13.84|12.44|13.93|12.53|13.95|12.55|13.75|12.35|0
1656072300000|2022-06-24 12:05:00|13.9|12.5|14.01|12.61|14.07|12.67|13.83|12.43|0
1656072600000|2022-06-24 12:10:00|14|12.6|14.02|12.62|14.07|12.67|14|12.6|0
1656072900000|2022-06-24 12:15:00|14.03|12.63|14.05|12.65|14.08|12.68|13.97|12.57|0
1656073200000|2022-06-24 12:20:00|14.06|12.66|13.88|12.48|14.12|12.72|13.86|12.46|0
1656073500000|2022-06-24 12:25:00|13.9|12.5|13.85|12.45|13.98|12.58|13.83|12.43|0
1656073800000|2022-06-24 12:30:00|13.84|12.44|14.03|12.63|14.07|12.67|13.82|12.42|0
1656074100000|2022-06-24 12:35:00|14.05|12.65|14.1|12.7|14.15|12.75|14.03|12.63|0
1656074400000|2022-06-24 12:40:00|14.08|12.68|14.19|12.79|14.22|12.82|14.08|12.68|0
1656074700000|2022-06-24 12:45:00|14.21|12.81|14.07|12.67|14.21|12.81|13.98|12.58|0
1656075000000|2022-06-24 12:50:00|14.05|12.65|13.97|12.57|14.05|12.65|13.95|12.55|0
1656075300000|2022-06-24 12:55:00|13.98|12.58|14|12.6|14.04|12.64|13.93|12.53|0
1656075600000|2022-06-24 13:00:00|13.97|12.57|14.12|12.72|14.13|12.73|13.95|12.55|0
1656075900000|2022-06-24 13:05:00|14.13|12.73|14.23|12.83|14.28|12.88|14.08|12.68|0
1656076200000|2022-06-24 13:10:00|14.25|12.85|14.19|12.79|14.25|12.85|14.13|12.73|0
1656076500000|2022-06-24 13:15:00|14.2|12.8|14.27|12.87|14.32|12.92|14.15|12.75|0
1656076800000|2022-06-24 13:20:00|14.29|12.89|14.39|12.99|14.42|13.02|14.25|12.85|0
1656077100000|2022-06-24 13:25:00|14.4|13|14.33|12.93|14.44|13.04|14.2|12.8|0
1656077400000|2022-06-24 13:30:00|14.34|12.94|15.04|13.61|15.06|13.62|14.33|12.93|0
1656077700000|2022-06-24 13:35:00|15.09|13.65|14.65|13.25|15.2|13.75|14.45|13.05|0
1656078000000|2022-06-24 13:40:00|14.67|13.27|15.32|13.86|15.77|14.27|14.57|13.17|0
1656078300000|2022-06-24 13:45:00|15.33|13.87|15.7|14.2|15.7|14.2|15.18|13.73|0
1656078600000|2022-06-24 13:50:00|15.68|14.19|15.33|13.87|15.79|14.29|15.17|13.72|0
1656078900000|2022-06-24 13:55:00|15.31|13.85|15.18|13.74|15.37|13.91|15.04|13.61|0
1656079200000|2022-06-24 14:00:00|15.6|14.12|16.18|14.64|16.9|15.29|15.6|14.12|0
1656079500000|2022-06-24 14:05:00|16.21|14.67|16.8|15.2|16.9|15.29|16.19|14.65|0
1656079800000|2022-06-24 14:10:00|16.83|15.23|16.37|14.82|16.87|15.26|16.26|14.71|0
1656080100000|2022-06-24 14:15:00|16.36|14.8|16.64|15.06|16.81|15.21|16.36|14.8|0
1656080400000|2022-06-24 14:20:00|16.66|15.07|16.78|15.18|17|15.38|16.61|15.03|0
1656080700000|2022-06-24 14:25:00|16.81|15.21|16.51|14.94|16.81|15.21|16.41|14.84|0
1656081000000|2022-06-24 14:30:00|16.63|15.04|16.08|14.55|16.73|15.13|16.08|14.55|0
1656081300000|2022-06-24 14:35:00|16.12|14.58|15.85|14.34|16.18|14.64|15.76|14.26|0
1656081600000|2022-06-24 14:40:00|15.8|14.3|15.71|14.21|15.87|14.36|15.56|14.08|0
1656081900000|2022-06-24 14:45:00|15.72|14.23|16.07|14.54|16.17|14.63|15.56|14.08|0
1656082200000|2022-06-24 14:50:00|16.13|14.6|16.03|14.51|16.13|14.6|15.88|14.37|0
1656082500000|2022-06-24 14:55:00|16.05|14.52|16.08|14.55|16.3|14.75|15.88|14.37|0
1656082800000|2022-06-24 15:00:00|16.11|14.58|16.5|14.93|16.52|14.94|16.06|14.53|0
1656083100000|2022-06-24 15:05:00|16.48|14.91|16.4|14.84|16.53|14.96|16.26|14.71|0
1656083400000|2022-06-24 15:10:00|16.43|14.87|16.11|14.58|16.45|14.88|16.11|14.58|0
1656083700000|2022-06-24 15:15:00|16.08|14.55|15.82|14.32|16.11|14.58|15.74|14.24|0
1656084000000|2022-06-24 15:20:00|15.8|14.31|16.7|15.11|16.78|15.18|15.8|14.3|0
1656084300000|2022-06-24 15:25:00|16.71|15.12|17.07|15.45|17.09|15.46|16.68|15.09|0
1656084600000|2022-06-24 15:30:00|17.06|15.43|16.9|15.29|17.09|15.46|16.9|15.29|0
1656084900000|2022-06-24 15:35:00|16.85|15.25|16.92|15.31|17.12|15.49|16.71|15.12|0
1656085200000|2022-06-24 15:40:00|16.93|15.32|16.93|15.32|17.02|15.4|16.83|15.22|0
1656085500000|2022-06-24 15:45:00|16.91|15.3|16.74|15.15|16.91|15.3|16.71|15.12|0
1656085800000|2022-06-24 15:50:00|16.76|15.16|16.95|15.33|17.05|15.43|16.67|15.09|0
1656086100000|2022-06-24 15:55:00|16.96|15.35|16.93|15.32|16.98|15.36|16.71|15.12|0
1656086400000|2022-06-24 16:00:00|16.95|15.33|17.13|15.5|17.2|15.57|16.84|15.24|0
1656086700000|2022-06-24 16:05:00|17.1|15.47|17.05|15.42|17.19|15.55|17.05|15.42|0
1656087000000|2022-06-24 16:10:00|17.06|15.44|16.66|15.08|17.13|15.5|16.39|14.83|0
1656087300000|2022-06-24 16:15:00|16.65|15.06|16.73|15.14|16.78|15.18|16.61|15.03|0
1656087600000|2022-06-24 16:20:00|16.75|15.15|16.77|15.17|16.77|15.17|16.38|14.82|0
1656087900000|2022-06-24 16:25:00|16.8|15.2|16.63|15.05|16.82|15.22|16.58|15|0
1656088200000|2022-06-24 16:30:00|16.65|15.06|16.23|14.68|16.66|15.08|16.21|14.67|0
1656088500000|2022-06-24 16:35:00|16.21|14.67|16.38|14.82|16.39|14.83|16.18|14.64|0
1656088800000|2022-06-24 16:40:00|16.39|14.83|16.65|15.06|16.68|15.09|16.33|14.77|0
1656089100000|2022-06-24 16:45:00|16.63|15.05|16.43|14.86|16.63|15.05|16.31|14.76|0
1656089400000|2022-06-24 16:50:00|16.46|14.89|16.58|15|16.58|15|16.39|14.83|0
1656089700000|2022-06-24 16:55:00|16.6|15.02|16.65|15.06|16.7|15.11|16.53|14.95|0
1656090000000|2022-06-24 17:00:00|16.63|15.05|16.76|15.17|16.87|15.26|16.54|14.97|0
1656090300000|2022-06-24 17:05:00|16.78|15.18|16.73|15.14|16.82|15.21|16.61|15.03|0
1656090600000|2022-06-24 17:10:00|16.75|15.15|16.9|15.29|16.9|15.29|16.75|15.15|0
1656090900000|2022-06-24 17:15:00|16.88|15.28|16.83|15.23|17.04|15.41|16.76|15.17|0
1656091200000|2022-06-24 17:20:00|16.85|15.24|16.85|15.24|16.93|15.32|16.74|15.15|0
1656091500000|2022-06-24 17:25:00|16.83|15.23|16.85|15.24|16.91|15.3|16.74|15.15|0
1656091800000|2022-06-24 17:30:00|16.86|15.26|16.88|15.27|16.95|15.33|16.71|15.12|0
1656092100000|2022-06-24 17:35:00|16.9|15.29|16.78|15.18|16.9|15.29|16.69|15.1|0
1656092400000|2022-06-24 17:40:00|16.74|15.15|16.93|15.32|16.98|15.36|16.67|15.09|0
1656092700000|2022-06-24 17:45:00|16.91|15.3|16.81|15.21|16.95|15.33|16.78|15.18|0
1656093000000|2022-06-24 17:50:00|16.83|15.22|16.67|15.08|16.93|15.32|16.66|15.07|0
1656093300000|2022-06-24 17:55:00|16.64|15.05|16.66|15.07|16.88|15.27|16.54|14.96|0
1656093600000|2022-06-24 18:00:00|16.68|15.09|16.66|15.07|16.81|15.21|16.61|15.03|0
1656093900000|2022-06-24 18:05:00|16.67|15.09|16.61|15.02|16.74|15.15|16.52|14.95|0
1656094200000|2022-06-24 18:10:00|16.62|15.04|16.76|15.16|16.86|15.26|16.62|15.04|0
1656094500000|2022-06-24 18:15:00|16.78|15.18|16.83|15.22|16.9|15.29|16.69|15.1|0
1656094800000|2022-06-24 18:20:00|16.84|15.24|16.76|15.16|16.86|15.26|16.66|15.07|0
1656095100000|2022-06-24 18:25:00|16.74|15.15|16.89|15.29|16.98|15.36|16.72|15.13|0
1656095400000|2022-06-24 18:30:00|16.91|15.3|17.07|15.44|17.1|15.47|16.88|15.27|0
1656095700000|2022-06-24 18:35:00|17.05|15.43|16.91|15.3|17.14|15.5|16.91|15.3|0
1656096000000|2022-06-24 18:40:00|16.89|15.28|16.77|15.17|17.07|15.44|16.77|15.17|0
1656096300000|2022-06-24 18:45:00|16.78|15.19|16.99|15.37|16.99|15.37|16.75|15.16|0
1656096600000|2022-06-24 18:50:00|16.97|15.36|16.97|15.36|16.99|15.37|16.89|15.28|0
1656096900000|2022-06-24 18:55:00|16.99|15.37|17.04|15.42|17.08|15.45|16.9|15.29|0
1656097200000|2022-06-24 19:00:00|17.08|15.45|17.29|15.64|17.29|15.64|16.94|15.32|0
1656097500000|2022-06-24 19:05:00|17.25|15.61|17.22|15.58|17.32|15.67|17.16|15.53|0
1656097800000|2022-06-24 19:10:00|17.18|15.54|17.28|15.64|17.28|15.64|17.13|15.5|0
1656098100000|2022-06-24 19:15:00|17.32|15.67|17.34|15.69|17.41|15.75|17.27|15.62|0
1656098400000|2022-06-24 19:20:00|17.35|15.7|17.9|16.19|17.92|16.21|17.34|15.69|0
1656098700000|2022-06-24 19:25:00|17.92|16.21|17.9|16.19|17.93|16.23|17.72|16.03|0
1656099000000|2022-06-24 19:30:00|17.88|16.18|17.49|15.82|17.93|16.23|17.49|15.82|0
1656099300000|2022-06-24 19:35:00|17.51|15.84|17.77|16.08|17.77|16.08|17.42|15.76|0
1656099600000|2022-06-24 19:40:00|17.79|16.1|17.97|16.26|17.97|16.26|17.75|16.06|0
1656099900000|2022-06-24 19:45:00|17.93|16.23|17.87|16.17|18.06|16.34|17.84|16.14|0
1656100200000|2022-06-24 19:50:00|17.96|16.25|19.05|16.17|19.1|16.57|17.95|15.89|0
1656100500000|2022-06-24 19:55:00|19.07|16.19|19.49|16.61|19.49|16.61|18.79|15.91|0
1656100800000|2022-06-24 20:00:00|19.53|16.65|18.15|16.42|19.62|16.74|18.11|16.07|0
1656101100000|2022-06-24 20:05:00|18.13|16.4|17.77|16.07|18.24|16.5|17.48|15.82|0
1656101400000|2022-06-24 20:10:00|17.75|16.06|17.68|15.99|17.82|16.12|17.61|15.93|0
1656313500000|2022-06-27 07:05:00|18.59|16.82|18.95|17.15|18.98|17.17|18.46|16.7|0
1656313800000|2022-06-27 07:10:00|18.93|17.13|18.92|17.12|19.09|17.27|18.8|17.01|0
1656314100000|2022-06-27 07:15:00|18.93|17.13|18.98|17.17|19.37|17.53|18.93|17.13|0
1656314400000|2022-06-27 07:20:00|19.01|17.2|19.38|17.53|19.42|17.57|19|17.19|0
1656314700000|2022-06-27 07:25:00|19.37|17.49|19.8|17.91|19.91|18.02|19.31|17.47|0
1656315000000|2022-06-27 07:30:00|19.84|17.95|20.37|18.43|20.37|18.43|19.74|17.86|0
1656315300000|2022-06-27 07:35:00|20.41|18.46|20.54|18.58|20.65|18.68|20.36|18.42|0
1656315600000|2022-06-27 07:40:00|20.47|18.52|20.01|18.1|20.52|18.56|20.01|18.1|0
1656315900000|2022-06-27 07:45:00|20.03|18.12|20.27|18.34|20.28|18.35|20.03|18.12|0
1656316200000|2022-06-27 07:50:00|20.25|18.32|20.49|18.54|20.57|18.61|20.25|18.32|0
1656316500000|2022-06-27 07:55:00|20.52|18.56|20.13|18.21|20.61|18.64|20.02|18.12|0
1656316800000|2022-06-27 08:00:00|20.11|18.2|20.11|18.2|20.29|18.36|19.95|18.05|0
1656317100000|2022-06-27 08:05:00|20.08|18.17|20.05|18.14|20.37|18.43|20.05|18.14|0
1656317400000|2022-06-27 08:10:00|20.04|18.13|20.28|18.35|20.28|18.35|19.99|18.09|0
1656317700000|2022-06-27 08:15:00|20.27|18.34|20.21|18.28|20.31|18.37|20.2|18.28|0
1656318000000|2022-06-27 08:20:00|20.23|18.3|20.05|18.14|20.27|18.34|20.04|18.13|0
1656318300000|2022-06-27 08:25:00|20.07|18.16|20.1|18.18|20.17|18.25|20.03|18.12|0
1656318600000|2022-06-27 08:30:00|20.09|18.19|19.99|18.09|20.13|18.21|19.94|18.04|0
1656318900000|2022-06-27 08:35:00|20.01|18.1|19.6|17.73|20.01|18.1|19.56|17.7|0
1656319200000|2022-06-27 08:40:00|19.62|17.75|19.62|17.75|19.69|17.82|19.5|17.64|0
1656319500000|2022-06-27 08:45:00|19.61|17.74|19.62|17.75|19.67|17.8|19.5|17.64|0
1656319800000|2022-06-27 08:50:00|19.63|17.76|19.34|17.5|19.68|17.81|19.34|17.5|0
1656320100000|2022-06-27 08:55:00|19.32|17.48|19.41|17.56|19.44|17.59|19.27|17.43|0
1656320400000|2022-06-27 09:00:00|19.42|17.57|19.36|17.52|19.46|17.61|19.36|17.52|0
1656320700000|2022-06-27 09:05:00|19.34|17.5|19.04|17.22|19.34|17.5|19.02|17.21|0
1656321000000|2022-06-27 09:10:00|19.06|17.24|19.34|17.5|19.5|17.64|19.06|17.24|0
1656321300000|2022-06-27 09:15:00|19.32|17.48|19.4|17.55|19.43|17.58|19.25|17.41|0
1656321600000|2022-06-27 09:20:00|19.42|17.57|19.45|17.59|19.58|17.72|19.39|17.54|0
1656321900000|2022-06-27 09:25:00|19.46|17.6|20.02|18.12|20.03|18.13|19.32|17.48|0
1656322200000|2022-06-27 09:30:00|19.99|18.08|19.85|17.96|20.08|18.17|19.85|17.96|0
1656322500000|2022-06-27 09:35:00|19.91|18.01|19.79|17.9|19.91|18.02|19.71|17.83|0
1656322800000|2022-06-27 09:40:00|19.81|17.92|19.87|17.97|19.89|17.99|19.67|17.8|0
1656323100000|2022-06-27 09:45:00|19.86|17.96|19.92|18.03|20|18.1|19.85|17.96|0
1656323400000|2022-06-27 09:50:00|19.9|18.01|19.75|17.87|19.96|18.06|19.75|17.87|0
1656323700000|2022-06-27 09:55:00|19.77|17.88|19.79|17.9|19.88|17.99|19.75|17.87|0
1656324000000|2022-06-27 10:00:00|19.81|17.92|19.77|17.89|19.88|17.99|19.64|17.77|0
1656324300000|2022-06-27 10:05:00|19.79|17.9|19.55|17.69|19.79|17.9|19.55|17.69|0
1656324600000|2022-06-27 10:10:00|19.56|17.7|19.43|17.58|19.59|17.72|19.43|17.58|0
1656324900000|2022-06-27 10:15:00|19.45|17.6|19.7|17.82|19.71|17.83|19.45|17.6|0
1656325200000|2022-06-27 10:20:00|19.71|17.83|19.57|17.71|19.73|17.85|19.57|17.71|0
1656325500000|2022-06-27 10:25:00|19.58|17.7|19.21|17.38|19.62|17.75|19.18|17.36|0
1656325800000|2022-06-27 10:30:00|19.2|17.37|19.38|17.53|19.43|17.58|19.17|17.34|0
1656326100000|2022-06-27 10:35:00|19.36|17.51|19.12|17.3|19.38|17.53|19.11|17.29|0
1656326400000|2022-06-27 10:40:00|19.14|17.32|19.3|17.46|19.32|17.48|18.99|17.18|0
1656326700000|2022-06-27 10:45:00|19.26|17.42|18.65|16.87|19.3|17.47|18.51|16.75|0
1656327000000|2022-06-27 10:50:00|18.63|16.86|18.73|16.95|18.75|16.97|18.59|16.82|0
1656327300000|2022-06-27 10:55:00|18.71|16.93|18.94|17.14|18.97|17.16|18.7|16.91|0
1656327600000|2022-06-27 11:00:00|18.96|17.15|19.01|17.2|19.03|17.22|18.87|17.08|0
1656327900000|2022-06-27 11:05:00|19|17.19|19.17|17.34|19.19|17.36|18.96|17.15|0
1656328200000|2022-06-27 11:10:00|19.19|17.36|19.24|17.41|19.26|17.43|19.15|17.32|0
1656328500000|2022-06-27 11:15:00|19.26|17.43|19.3|17.46|19.32|17.48|19.17|17.34|0
1656328800000|2022-06-27 11:20:00|19.28|17.44|19.24|17.41|19.3|17.46|19.24|17.41|0
1656329100000|2022-06-27 11:25:00|19.26|17.43|19.05|17.24|19.26|17.43|18.99|17.18|0
1656329400000|2022-06-27 11:30:00|19.04|17.23|19.36|17.51|19.36|17.51|19.04|17.23|0
1656329700000|2022-06-27 11:35:00|19.34|17.49|19.3|17.46|19.39|17.55|19.26|17.42|0
1656330000000|2022-06-27 11:40:00|19.31|17.47|19.33|17.49|19.37|17.53|19.26|17.42|0
1656330300000|2022-06-27 11:45:00|19.32|17.48|19.28|17.44|19.33|17.49|19.22|17.39|0
1656330600000|2022-06-27 11:50:00|19.31|17.48|19.22|17.39|19.31|17.48|19.2|17.37|0
1656330900000|2022-06-27 11:55:00|19.2|17.37|19.11|17.29|19.2|17.37|19.07|17.26|0
1656331200000|2022-06-27 12:00:00|19.12|17.3|19.16|17.34|19.22|17.39|19.08|17.27|0
1656331500000|2022-06-27 12:05:00|19.18|17.35|18.99|17.18|19.2|17.37|18.95|17.15|0
1656331800000|2022-06-27 12:10:00|18.97|17.16|18.99|17.18|19.12|17.3|18.8|17.01|0
1656332100000|2022-06-27 12:15:00|19.06|17.25|19.02|17.21|19.22|17.39|18.84|17.04|0
1656332400000|2022-06-27 12:20:00|19.04|17.23|18.89|17.09|19.06|17.25|18.87|17.08|0
1656332700000|2022-06-27 12:25:00|18.95|17.14|18.44|16.69|18.98|17.17|18.44|16.69|0
1656333000000|2022-06-27 12:30:00|18.52|16.75|18.13|16.4|18.63|16.85|18.06|16.34|0
1656333300000|2022-06-27 12:35:00|18.11|16.39|18.39|16.63|18.39|16.63|18.09|16.37|0
1656333600000|2022-06-27 12:40:00|18.37|16.62|18.5|16.73|18.57|16.8|18.29|16.55|0
1656333900000|2022-06-27 12:45:00|18.53|16.77|18.41|16.66|18.55|16.79|18.35|16.6|0
1656334200000|2022-06-27 12:50:00|18.39|16.64|18.15|16.42|18.49|16.73|18.14|16.41|0
1656334500000|2022-06-27 12:55:00|18.16|16.43|18.3|16.56|18.34|16.59|18.16|16.43|0
1656334800000|2022-06-27 13:00:00|18.34|16.59|18.52|16.76|18.58|16.81|18.3|16.56|0
1656335100000|2022-06-27 13:05:00|18.5|16.74|18.41|16.66|18.56|16.79|18.41|16.66|0
1656335400000|2022-06-27 13:10:00|18.39|16.64|18.6|16.83|18.61|16.84|18.32|16.57|0
1656335700000|2022-06-27 13:15:00|18.61|16.84|18.56|16.79|18.65|16.88|18.42|16.67|0
1656336000000|2022-06-27 13:20:00|18.54|16.77|18.65|16.87|18.78|16.99|18.52|16.76|0
1656336300000|2022-06-27 13:25:00|18.69|16.91|18.86|17.06|18.88|17.08|18.63|16.86|0
1656336600000|2022-06-27 13:30:00|18.78|16.99|17.56|15.89|19.01|17.2|17.5|15.84|0
1656336900000|2022-06-27 13:35:00|17.45|15.79|17.58|15.91|17.64|15.96|17.05|15.42|0
1656337200000|2022-06-27 13:40:00|17.55|15.88|16.94|15.33|17.55|15.88|16.81|15.21|0
1656337500000|2022-06-27 13:45:00|16.9|15.29|16.95|15.33|17.28|15.63|16.69|15.1|0
1656337800000|2022-06-27 13:50:00|16.91|15.3|17.12|15.49|17.21|15.57|16.72|15.13|0
1656338100000|2022-06-27 13:55:00|17.07|15.44|16.62|15.04|17.09|15.46|16.52|14.94|0
1656338400000|2022-06-27 14:00:00|16.61|15.03|17.7|16.02|17.85|16.15|16.61|15.03|0
1656338700000|2022-06-27 14:05:00|17.76|16.07|17.38|15.73|17.79|16.1|16.44|14.87|0
1656339000000|2022-06-27 14:10:00|17.42|15.76|17.18|15.54|17.51|15.84|16.91|15.3|0
1656339300000|2022-06-27 14:15:00|17.15|15.52|17.33|15.68|17.56|15.89|16.82|15.22|0
1656339600000|2022-06-27 14:20:00|17.31|15.66|17.24|15.6|17.81|16.11|17.03|15.41|0
1656339900000|2022-06-27 14:25:00|17.22|15.58|17.05|15.42|17.33|15.68|16.88|15.27|0
1656340200000|2022-06-27 14:30:00|16.93|15.31|17.91|16.21|18.06|16.34|16.87|15.27|0
1656340500000|2022-06-27 14:35:00|18.06|16.34|17.97|16.25|18.09|16.37|17.61|15.93|0
1656340800000|2022-06-27 14:40:00|17.95|16.24|18.42|16.67|18.44|16.68|17.79|16.09|0
1656341100000|2022-06-27 14:45:00|18.38|16.63|18.62|16.85|18.64|16.87|18.06|16.34|0
1656341400000|2022-06-27 14:50:00|18.66|16.88|18.03|16.31|19.09|17.27|17.87|16.17|0
1656341700000|2022-06-27 14:55:00|18.05|16.33|18.08|16.36|18.43|16.68|18.01|16.3|0
1656342000000|2022-06-27 15:00:00|18.12|16.4|17.87|16.16|18.23|16.49|17.76|16.07|0
1656342300000|2022-06-27 15:05:00|17.85|16.15|17.54|15.87|17.9|16.2|17.49|15.82|0
1656342600000|2022-06-27 15:10:00|17.47|15.81|17.6|15.92|17.73|16.04|17.37|15.71|0
1656342900000|2022-06-27 15:15:00|17.56|15.89|17.94|16.23|17.98|16.27|17.47|15.81|0
1656343200000|2022-06-27 15:20:00|17.92|16.22|18.32|16.57|18.38|16.63|17.83|16.13|0
1656343500000|2022-06-27 15:25:00|18.3|16.56|18.32|16.57|18.47|16.71|18.3|16.56|0
1656343800000|2022-06-27 15:30:00|18.34|16.59|17.93|16.22|18.34|16.59|17.91|16.21|0
1656344100000|2022-06-27 15:35:00|17.84|16.14|17.97|16.26|18.01|16.29|17.68|16|0
1656344400000|2022-06-27 15:40:00|17.99|16.27|18.3|16.55|18.39|16.64|17.92|16.22|0
1656344700000|2022-06-27 15:45:00|18.32|16.57|18.19|16.45|18.48|16.72|18.06|16.34|0
1656345000000|2022-06-27 15:50:00|18.15|16.42|17.97|16.26|18.19|16.45|17.91|16.21|0
1656345300000|2022-06-27 15:55:00|17.93|16.22|18.09|16.37|18.17|16.44|17.8|16.11|0
1656345600000|2022-06-27 16:00:00|18.04|16.32|17.59|15.91|18.19|16.45|17.44|15.78|0
1656345900000|2022-06-27 16:05:00|17.64|15.96|17.6|15.93|17.68|15.99|17.36|15.7|0
1656346200000|2022-06-27 16:10:00|17.62|15.94|17.5|15.83|17.68|15.99|17.37|15.72|0
1656346500000|2022-06-27 16:15:00|17.96|16.25|18.18|16.45|18.2|16.47|17.69|16.01|0
1656346800000|2022-06-27 16:20:00|18.2|16.47|17.82|16.12|18.27|16.53|17.8|16.1|0
1656347100000|2022-06-27 16:25:00|17.8|16.1|17.93|16.23|18.08|16.36|17.44|15.77|0
1656347400000|2022-06-27 16:30:00|17.88|16.18|17.65|15.97|17.9|16.19|17.52|15.85|0
1656347700000|2022-06-27 16:35:00|17.56|15.88|17.9|16.19|17.96|16.25|17.5|15.84|0
1656348000000|2022-06-27 16:40:00|17.88|16.18|18.24|16.5|18.24|16.5|17.75|16.06|0
1656348300000|2022-06-27 16:45:00|18.29|16.54|18.28|16.54|18.33|16.59|18|16.29|0
1656348600000|2022-06-27 16:50:00|18.24|16.5|18.48|16.72|18.53|16.77|18.19|16.45|0
1656348900000|2022-06-27 16:55:00|18.52|16.75|18.44|16.68|18.55|16.79|18.17|16.44|0
1656349200000|2022-06-27 17:00:00|18.52|16.75|17.98|16.27|18.52|16.75|17.86|16.16|0
1656349500000|2022-06-27 17:05:00|17.97|16.25|17.93|16.22|17.97|16.25|17.62|15.95|0
1656349800000|2022-06-27 17:10:00|17.94|16.23|17.78|16.09|18.38|16.63|17.76|16.07|0
1656350100000|2022-06-27 17:15:00|17.76|16.07|17.8|16.11|17.95|16.24|17.55|15.88|0
1656350400000|2022-06-27 17:20:00|17.84|16.14|17.73|16.04|17.91|16.2|17.57|15.89|0
1656350700000|2022-06-27 17:25:00|17.78|16.09|17.57|15.89|17.78|16.09|17.48|15.81|0
1656351000000|2022-06-27 17:30:00|17.51|15.85|17.37|15.72|17.58|15.91|17.3|15.65|0
1656351300000|2022-06-27 17:35:00|17.35|15.7|17.41|15.76|17.48|15.81|17.2|15.56|0
1656351600000|2022-06-27 17:40:00|17.37|15.72|17.07|15.45|17.46|15.8|16.95|15.34|0
1656351900000|2022-06-27 17:45:00|17.05|15.43|16.97|15.35|17.11|15.48|16.76|15.16|0
1656352200000|2022-06-27 17:50:00|17.02|15.4|17.11|15.48|17.23|15.59|16.92|15.3|0
1656352500000|2022-06-27 17:55:00|17.14|15.51|16.97|15.35|17.16|15.52|16.95|15.33|0
1656352800000|2022-06-27 18:00:00|16.95|15.33|17.29|15.64|17.43|15.77|16.75|15.16|0
1656353100000|2022-06-27 18:05:00|17.31|15.66|17.12|15.49|17.34|15.69|16.98|15.36|0
1656353400000|2022-06-27 18:10:00|17.13|15.5|17.31|15.66|17.41|15.75|16.99|15.38|0
1656353700000|2022-06-27 18:15:00|17.34|15.69|17.68|16|17.68|16|17.33|15.68|0
1656354000000|2022-06-27 18:20:00|17.7|16.01|17.52|15.85|17.7|16.01|17.41|15.75|0
1656354300000|2022-06-27 18:25:00|17.48|15.82|16.94|15.33|17.48|15.82|16.87|15.26|0
1656354600000|2022-06-27 18:30:00|16.91|15.3|17.25|15.61|17.25|15.61|16.78|15.19|0
1656354900000|2022-06-27 18:35:00|17.27|15.63|17.41|15.75|17.48|15.82|17.15|15.51|0
1656355200000|2022-06-27 18:40:00|17.42|15.76|17.2|15.56|17.42|15.76|17.09|15.47|0
1656355500000|2022-06-27 18:45:00|17.18|15.55|17.32|15.67|17.39|15.74|17.01|15.39|0
1656355800000|2022-06-27 18:50:00|17.3|15.66|17.11|15.48|17.3|15.66|16.99|15.37|0
1656356100000|2022-06-27 18:55:00|17.13|15.5|16.94|15.32|17.25|15.61|16.9|15.29|0
1656356400000|2022-06-27 19:00:00|16.9|15.29|16.41|14.84|17.02|15.4|16.36|14.8|0
1656356700000|2022-06-27 19:05:00|16.39|14.83|16.78|15.18|16.85|15.24|16.19|14.65|0
1656357000000|2022-06-27 19:10:00|16.75|15.15|17.21|15.57|17.23|15.59|16.73|15.14|0
1656357300000|2022-06-27 19:15:00|17.18|15.54|17.28|15.64|17.37|15.72|17.09|15.46|0
1656357600000|2022-06-27 19:20:00|17.27|15.62|17.06|15.43|17.3|15.65|16.99|15.37|0
1656357900000|2022-06-27 19:25:00|17.11|15.48|17.12|15.49|17.35|15.7|16.97|15.35|0
1656358200000|2022-06-27 19:30:00|17.11|15.48|16.78|15.18|17.11|15.48|16.76|15.16|0
1656358500000|2022-06-27 19:35:00|16.79|15.2|16.5|14.93|16.79|15.2|16.37|14.81|0
1656358800000|2022-06-27 19:40:00|16.47|14.9|17.14|15.51|17.14|15.51|16.4|14.84|0
1656359100000|2022-06-27 19:45:00|17.12|15.49|17.09|15.46|17.39|15.73|16.78|15.18|0
1656359400000|2022-06-27 19:50:00|16.72|15.13|16.37|14.81|16.72|15.13|16.17|14.63|0
1656359700000|2022-06-27 19:55:00|16.4|14.84|17|15.38|17|15.38|16.37|14.81|0
1656360000000|2022-06-27 20:00:00|17.16|15.52|17.19|15.55|17.37|15.71|17.02|15.4|0
1656360300000|2022-06-27 20:05:00|17.2|15.56|17.31|15.66|17.31|15.66|17.09|15.46|0
1656360600000|2022-06-27 20:10:00|17.3|15.65|17.22|15.58|17.38|15.73|17.17|15.54|0
1656360900000|2022-06-27 20:15:00|17.33|15.68|17.33|15.68|17.4|15.74|17.28|15.63|0
1656361200000|2022-06-27 20:20:00|17.31|15.66|16.88|15.27|17.52|15.86|16.83|15.23|0
1656361500000|2022-06-27 20:25:00|16.87|15.26|16.73|15.13|16.92|15.31|16.73|15.13|0
1656361800000|2022-06-27 20:30:00|16.75|15.15|16.73|15.13|16.8|15.2|16.7|15.1|0
1656362100000|2022-06-27 20:35:00|16.71|15.11|16.76|15.16|16.85|15.24|16.71|15.11|0
1656362400000|2022-06-27 20:40:00|16.75|15.15|16.73|15.13|16.78|15.18|16.7|15.1|0
1656362700000|2022-06-27 20:45:00|16.75|15.15|16.82|15.22|16.86|15.26|16.75|15.15|0
1656363000000|2022-06-27 20:50:00|16.83|15.23|16.79|15.19|16.88|15.27|16.76|15.16|0
1656363300000|2022-06-27 20:55:00|16.78|15.18|16.8|15.2|16.83|15.23|16.76|15.16|0
1656363600000|2022-06-27 21:00:00|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1656363900000|2022-06-27 21:05:00|16.85|15.25|16.86|15.26|16.87|15.26|16.84|15.24|0
1656364200000|2022-06-27 21:10:00|16.87|15.25|16.86|15.25|16.87|15.27|16.86|15.25|0
1656364500000|2022-06-27 21:15:00|16.85|15.26|16.85|15.25|16.88|15.27|16.85|15.25|0
1656364800000|2022-06-27 21:20:00|16.84|15.24|16.84|15.24|16.84|15.24|16.83|15.23|0
1656365100000|2022-06-27 21:25:00|16.83|15.23|16.84|15.23|16.84|15.23|16.82|15.22|0
1656365400000|2022-06-27 21:30:00|16.83|15.21|16.83|15.23|16.84|15.23|16.82|15.21|0
1656365700000|2022-06-27 21:35:00|16.82|15.22|16.76|15.16|16.82|15.22|16.76|15.16|0
1656366000000|2022-06-27 21:40:00|16.75|15.15|16.7|15.1|16.75|15.15|16.7|15.1|0
1656366300000|2022-06-27 21:45:00|16.71|15.11|16.74|15.14|16.74|15.14|16.7|15.1|0
1656366600000|2022-06-27 21:50:00|16.73|15.13|16.74|15.14|16.76|15.16|16.72|15.12|0
1656366900000|2022-06-27 21:55:00|16.75|15.15|16.76|15.16|16.8|15.2|16.74|15.14|0
1656367200000|2022-06-27 22:00:00|16.9|15.29|16.58|14.98|16.92|15.31|16.56|14.96|0
1656367500000|2022-06-27 22:05:00|16.59|14.99|16.63|15.03|16.64|15.04|16.56|14.96|0
1656367800000|2022-06-27 22:10:00|16.64|15.04|16.61|15.01|16.69|15.09|16.53|14.93|0
1656368100000|2022-06-27 22:15:00|16.63|15.03|16.54|14.94|16.64|15.04|16.54|14.94|0
1656368400000|2022-06-27 22:20:00|16.56|14.96|16.54|14.94|16.57|14.97|16.51|14.91|0
1656368700000|2022-06-27 22:25:00|16.53|14.93|16.59|14.99|16.62|15.02|16.52|14.92|0
1656369000000|2022-06-27 22:30:00|16.58|14.98|16.59|14.99|16.61|15.01|16.54|14.94|0
1656369300000|2022-06-27 22:35:00|16.6|15|16.57|14.97|16.62|15.02|16.56|14.96|0
1656369600000|2022-06-27 22:40:00|16.59|14.99|16.59|14.99|16.59|14.99|16.56|14.96|0
1656369900000|2022-06-27 22:45:00|16.6|15|16.65|15.05|16.7|15.1|16.6|15|0
1656370200000|2022-06-27 22:50:00|16.64|15.04|16.68|15.08|16.7|15.1|16.64|15.04|0
1656370500000|2022-06-27 22:55:00|16.69|15.09|16.68|15.08|16.72|15.12|16.68|15.08|0
1656370800000|2022-06-27 23:00:00|16.7|15.1|16.8|15.2|16.84|15.24|16.67|15.07|0
1656371100000|2022-06-27 23:05:00|16.78|15.18|16.83|15.23|16.83|15.23|16.78|15.18|0
1656371400000|2022-06-27 23:10:00|16.85|15.24|16.84|15.24|16.92|15.31|16.78|15.18|0
1656371700000|2022-06-27 23:15:00|16.85|15.23|16.83|15.23|16.85|15.24|16.76|15.16|0
1656372000000|2022-06-27 23:20:00|16.84|15.24|16.81|15.21|16.85|15.24|16.8|15.2|0
1656372300000|2022-06-27 23:25:00|16.82|15.22|16.83|15.23|16.85|15.24|16.8|15.2|0
1656372600000|2022-06-27 23:30:00|16.84|15.22|16.78|15.18|16.84|15.23|16.78|15.18|0
1656372900000|2022-06-27 23:35:00|16.77|15.17|16.76|15.16|16.78|15.18|16.75|15.15|0
1656373200000|2022-06-27 23:40:00|16.75|15.15|16.7|15.1|16.76|15.16|16.7|15.1|0
1656373500000|2022-06-27 23:45:00|16.71|15.11|16.81|15.21|16.81|15.21|16.71|15.11|0
1656373800000|2022-06-27 23:50:00|16.79|15.19|16.61|15.01|16.8|15.2|16.61|15.01|0
1656374100000|2022-06-27 23:55:00|16.6|15|16.78|15.18|16.78|15.18|16.6|15|0
1656374400000|2022-06-28 00:00:00|16.76|15.16|17.11|15.48|17.25|15.6|16.74|15.14|0
1656374700000|2022-06-28 00:05:00|17.12|15.49|17.24|15.59|17.3|15.65|17.06|15.44|0
1656375000000|2022-06-28 00:10:00|17.23|15.57|17.17|15.54|17.32|15.67|17.17|15.53|0
1656375300000|2022-06-28 00:15:00|17.19|15.55|17.17|15.54|17.26|15.62|17.17|15.54|0
1656375600000|2022-06-28 00:20:00|17.16|15.52|17.07|15.44|17.16|15.52|17.02|15.4|0
1656375900000|2022-06-28 00:25:00|17.09|15.47|17.1|15.47|17.12|15.49|17.05|15.43|0
1656376200000|2022-06-28 00:30:00|17.09|15.51|17.15|15.52|17.15|15.52|17.08|15.46|0
1656376500000|2022-06-28 00:35:00|17.14|15.5|17.08|15.46|17.15|15.52|17.07|15.44|0
1656376800000|2022-06-28 00:40:00|17.09|15.45|17.1|15.47|17.14|15.5|17.07|15.44|0
1656377100000|2022-06-28 00:45:00|17.09|15.46|17|15.38|17.1|15.47|16.94|15.33|0
1656377400000|2022-06-28 00:50:00|17.01|15.39|16.87|15.27|17.01|15.39|16.78|15.18|0
1656377700000|2022-06-28 00:55:00|16.86|15.26|16.98|15.36|16.98|15.36|16.86|15.25|0
1656378000000|2022-06-28 01:00:00|16.96|15.34|16.99|15.38|17.01|15.39|16.94|15.33|0
1656378300000|2022-06-28 01:05:00|17.01|15.39|16.98|15.37|17.03|15.41|16.93|15.32|0
1656378600000|2022-06-28 01:10:00|16.99|15.38|17.08|15.45|17.1|15.47|16.95|15.34|0
1656378900000|2022-06-28 01:15:00|17.1|15.47|17.11|15.48|17.11|15.48|17.01|15.39|0
1656379200000|2022-06-28 01:20:00|17.1|15.47|16.92|15.31|17.11|15.48|16.92|15.31|0
1656379500000|2022-06-28 01:25:00|16.93|15.32|16.7|15.1|16.97|15.36|16.64|15.04|0
1656379800000|2022-06-28 01:30:00|16.72|15.12|16.67|15.07|16.82|15.22|16.59|14.99|0
1656380100000|2022-06-28 01:35:00|16.68|15.08|16.76|15.16|16.82|15.22|16.62|15.02|0
1656380400000|2022-06-28 01:40:00|16.77|15.17|16.65|15.05|16.82|15.21|16.65|15.05|0
1656380700000|2022-06-28 01:45:00|16.63|15.03|16.21|14.61|16.65|15.05|16.2|14.6|0
1656381000000|2022-06-28 01:50:00|16.2|14.6|16.04|14.44|16.29|14.69|16.01|14.41|0
1656381300000|2022-06-28 01:55:00|16.01|14.41|15.83|14.23|16.07|14.47|15.76|14.16|0
1656381600000|2022-06-28 02:00:00|15.85|14.25|16.01|14.41|16.07|14.47|15.85|14.25|0
1656381900000|2022-06-28 02:05:00|16.02|14.42|16.21|14.61|16.23|14.63|16.02|14.42|0
1656382200000|2022-06-28 02:10:00|16.23|14.63|16.07|14.47|16.23|14.63|16.05|14.45|0
1656382500000|2022-06-28 02:15:00|16.05|14.45|16.04|14.44|16.18|14.58|16.04|14.44|0
1656382800000|2022-06-28 02:20:00|16.05|14.45|15.84|14.24|16.05|14.45|15.72|14.12|0
1656383100000|2022-06-28 02:25:00|15.82|14.22|15.42|13.82|15.93|14.33|15.25|13.65|0
1656383400000|2022-06-28 02:30:00|15.38|13.78|15.54|13.94|15.54|13.94|15.31|13.71|0
1656383700000|2022-06-28 02:35:00|15.55|13.95|15.57|13.97|15.61|14.01|15.47|13.87|0
1656384000000|2022-06-28 02:40:00|15.58|13.98|15.52|13.92|15.61|14.01|15.47|13.87|0
1656384300000|2022-06-28 02:45:00|15.53|13.93|15.64|14.04|15.67|14.07|15.43|13.83|0
1656384600000|2022-06-28 02:50:00|15.63|14.03|15.7|14.1|15.78|14.18|15.63|14.03|0
1656384900000|2022-06-28 02:55:00|15.69|14.09|15.74|14.14|15.8|14.2|15.68|14.08|0
1656385200000|2022-06-28 03:00:00|15.78|14.18|15.77|14.17|15.78|14.18|15.7|14.1|0
1656385500000|2022-06-28 03:05:00|15.75|14.15|16.01|14.41|16.08|14.48|15.73|14.13|0
1656385800000|2022-06-28 03:10:00|15.99|14.39|15.89|14.29|16|14.4|15.87|14.27|0
1656386100000|2022-06-28 03:15:00|15.88|14.28|15.9|14.3|15.94|14.34|15.8|14.2|0
1656386400000|2022-06-28 03:20:00|15.89|14.29|15.83|14.23|15.89|14.29|15.75|14.15|0
1656386700000|2022-06-28 03:25:00|15.84|14.24|16.09|14.49|16.14|14.54|15.84|14.24|0
1656387000000|2022-06-28 03:30:00|16.13|14.53|16.11|14.51|16.26|14.66|16.09|14.49|0
1656387300000|2022-06-28 03:35:00|16.1|14.5|16.05|14.45|16.15|14.55|16.03|14.43|0
1656387600000|2022-06-28 03:40:00|16.09|14.49|16.09|14.49|16.12|14.52|16.05|14.45|0
1656387900000|2022-06-28 03:45:00|16.11|14.51|16.17|14.57|16.22|14.62|16.09|14.49|0
1656388200000|2022-06-28 03:50:00|16.18|14.58|16.08|14.48|16.2|14.6|16.01|14.41|0
1656388500000|2022-06-28 03:55:00|16.06|14.46|16.11|14.51|16.11|14.51|16|14.4|0
1656388800000|2022-06-28 04:00:00|16.12|14.52|16.23|14.63|16.23|14.63|16.07|14.47|0
1656389100000|2022-06-28 04:05:00|16.22|14.62|16.17|14.57|16.25|14.65|16.12|14.52|0
1656389400000|2022-06-28 04:10:00|16.15|14.55|16.15|14.55|16.17|14.57|16.11|14.51|0
1656389700000|2022-06-28 04:15:00|16.14|14.54|15.88|14.28|16.14|14.54|15.87|14.27|0
1656390000000|2022-06-28 04:20:00|15.89|14.29|15.95|14.35|15.96|14.36|15.85|14.25|0
1656390300000|2022-06-28 04:25:00|15.94|14.34|15.99|14.39|16.01|14.41|15.88|14.28|0
1656390600000|2022-06-28 04:30:00|16|14.4|16.28|14.68|16.28|14.68|15.99|14.39|0
1656390900000|2022-06-28 04:35:00|16.29|14.69|16.29|14.69|16.36|14.76|16.28|14.68|0
1656391200000|2022-06-28 04:40:00|16.31|14.71|16.2|14.6|16.33|14.73|16.17|14.57|0
1656391500000|2022-06-28 04:45:00|16.21|14.61|16.2|14.6|16.22|14.62|16.13|14.53|0
1656391800000|2022-06-28 04:50:00|16.18|14.58|16.08|14.48|16.2|14.6|16.03|14.43|0
1656392100000|2022-06-28 04:55:00|16.09|14.49|16.09|14.49|16.09|14.49|16.02|14.42|0
1656392400000|2022-06-28 05:00:00|16.08|14.48|16.16|14.56|16.34|14.74|16.08|14.48|0
1656392700000|2022-06-28 05:05:00|16.15|14.55|16.32|14.72|16.35|14.75|16.08|14.48|0
1656393000000|2022-06-28 05:10:00|16.34|14.74|16.31|14.71|16.36|14.76|16.24|14.64|0
1656393300000|2022-06-28 05:15:00|16.29|14.69|16.26|14.66|16.32|14.72|16.23|14.63|0
1656393600000|2022-06-28 05:20:00|16.25|14.65|16.22|14.62|16.27|14.67|16.17|14.57|0
1656393900000|2022-06-28 05:25:00|16.19|14.59|16.23|14.63|16.31|14.71|16.13|14.53|0
1656394200000|2022-06-28 05:30:00|16.26|14.66|16.35|14.75|16.35|14.75|16.21|14.61|0
1656394500000|2022-06-28 05:35:00|16.34|14.74|16.51|14.91|16.61|15.01|16.34|14.74|0
1656394800000|2022-06-28 05:40:00|16.52|14.92|16.43|14.83|16.56|14.96|16.38|14.78|0
1656395100000|2022-06-28 05:45:00|16.47|14.87|16.48|14.88|16.53|14.93|16.38|14.78|0
1656395400000|2022-06-28 05:50:00|16.46|14.86|16.43|14.83|16.51|14.91|16.4|14.8|0
1656395700000|2022-06-28 05:55:00|16.44|14.84|16.46|14.86|16.56|14.96|16.43|14.83|0
1656396000000|2022-06-28 06:00:00|16.53|14.93|16.82|15.22|16.82|15.22|16.5|14.9|0
1656396300000|2022-06-28 06:05:00|16.77|15.17|17.33|15.68|17.38|15.73|16.72|15.12|0
1656396600000|2022-06-28 06:10:00|17.31|15.66|18.08|16.36|18.4|16.64|17.3|15.65|0
1656396900000|2022-06-28 06:15:00|18.07|16.34|18.12|16.39|18.32|16.58|18|16.29|0
1656397200000|2022-06-28 06:20:00|18.1|16.38|18.12|16.39|18.23|16.49|18.06|16.34|0
1656397500000|2022-06-28 06:25:00|18.11|16.38|18.19|16.46|18.21|16.48|18.08|16.36|0
1656397800000|2022-06-28 06:30:00|18.21|16.48|18.04|16.32|18.23|16.49|17.97|16.26|0
1656398100000|2022-06-28 06:35:00|18.02|16.33|17.99|16.28|18.05|16.33|17.83|16.13|0
1656398400000|2022-06-28 06:40:00|17.95|16.24|18.14|16.41|18.19|16.46|17.94|16.23|0
1656398700000|2022-06-28 06:45:00|18.11|16.38|18.12|16.39|18.21|16.47|18.04|16.32|0
1656399000000|2022-06-28 06:50:00|18.13|16.41|18.05|16.33|18.15|16.42|17.98|16.27|0
1656399300000|2022-06-28 06:55:00|18.04|16.32|17.93|16.23|18.05|16.33|17.88|16.18|0
1656399600000|2022-06-28 07:00:00|17.92|16.22|18.18|16.45|18.34|16.59|17.92|16.22|0
1656399900000|2022-06-28 07:05:00|18.15|16.42|17.85|16.15|18.22|16.49|17.74|16.05|0
1656400200000|2022-06-28 07:10:00|17.83|16.13|18.53|16.77|18.71|16.93|17.83|16.13|0
1656400500000|2022-06-28 07:15:00|18.51|16.74|18.12|16.39|18.56|16.79|18.12|16.39|0
1656400800000|2022-06-28 07:20:00|18.14|16.41|17.89|16.18|18.18|16.45|17.71|16.02|0
1656401100000|2022-06-28 07:25:00|17.88|16.16|17.39|15.74|17.9|16.19|17.32|15.67|0
1656401400000|2022-06-28 07:30:00|17.4|15.69|17.12|15.49|17.4|15.7|17|15.38|0
1656401700000|2022-06-28 07:35:00|17.09|15.46|16.95|15.33|17.33|15.68|16.95|15.33|0
1656402000000|2022-06-28 07:40:00|17|15.38|16.95|15.33|17.11|15.48|16.92|15.31|0
1656402300000|2022-06-28 07:45:00|16.94|15.3|16.73|15.14|17.1|15.47|16.62|15.04|0
1656402600000|2022-06-28 07:50:00|16.76|15.16|17.1|15.48|17.2|15.56|16.71|15.11|0
1656402900000|2022-06-28 07:55:00|17.11|15.51|17.24|15.6|17.26|15.62|17.05|15.43|0
1656403200000|2022-06-28 08:00:00|17.25|15.61|17.51|15.84|17.53|15.86|17.17|15.54|0
1656403500000|2022-06-28 08:05:00|17.49|15.83|17.38|15.73|17.67|15.99|17.38|15.73|0
1656403800000|2022-06-28 08:10:00|17.41|15.75|17.38|15.73|17.46|15.79|17.35|15.7|0
1656404100000|2022-06-28 08:15:00|17.37|15.72|17.4|15.74|17.53|15.86|17.33|15.68|0
1656404400000|2022-06-28 08:20:00|17.42|15.76|17.56|15.89|17.64|15.96|17.42|15.76|0
1656404700000|2022-06-28 08:25:00|17.59|15.91|17.67|15.99|17.71|16.02|17.55|15.88|0
1656405000000|2022-06-28 08:30:00|17.68|16|17.49|15.82|17.69|16|17.49|15.82|0
1656405300000|2022-06-28 08:35:00|17.45|15.79|17.8|16.1|17.81|16.12|17.45|15.79|0
1656405600000|2022-06-28 08:40:00|17.78|16.08|17.58|15.9|17.78|16.08|17.56|15.89|0
1656405900000|2022-06-28 08:45:00|17.56|15.89|17.61|15.94|17.69|16|17.51|15.84|0
1656406200000|2022-06-28 08:50:00|17.6|15.93|17.76|16.07|17.76|16.07|17.6|15.93|0
1656406500000|2022-06-28 08:55:00|17.78|16.08|17.99|16.28|18.01|16.3|17.75|16.06|0
1656406800000|2022-06-28 09:00:00|17.96|16.25|17.97|16.26|18.03|16.31|17.89|16.19|0
1656407100000|2022-06-28 09:05:00|17.95|16.24|18.07|16.34|18.1|16.38|17.95|16.24|0
1656407400000|2022-06-28 09:10:00|18.08|16.36|18.21|16.48|18.27|16.53|18.08|16.36|0
1656407700000|2022-06-28 09:15:00|18.25|16.51|17.9|16.2|18.25|16.51|17.9|16.2|0
1656408000000|2022-06-28 09:20:00|17.94|16.23|17.94|16.24|18.07|16.35|17.9|16.19|0
1656408300000|2022-06-28 09:25:00|17.95|16.23|18.04|16.33|18.11|16.38|17.94|16.23|0
1656408600000|2022-06-28 09:30:00|18.03|16.32|17.77|16.08|18.08|16.36|17.74|16.05|0
1656408900000|2022-06-28 09:35:00|17.79|16.1|17.63|15.95|17.83|16.13|17.56|15.88|0
1656409200000|2022-06-28 09:40:00|17.64|15.96|17.52|15.85|17.65|15.97|17.48|15.82|0
1656409500000|2022-06-28 09:45:00|17.53|15.86|17.54|15.87|17.66|15.98|17.46|15.8|0
1656409800000|2022-06-28 09:50:00|17.55|15.88|17.68|16|17.83|16.13|17.55|15.88|0
1656410100000|2022-06-28 09:55:00|17.67|15.99|17.54|15.87|17.75|16.06|17.48|15.82|0
1656410400000|2022-06-28 10:00:00|17.53|15.86|17.58|15.9|17.71|16.03|17.53|15.86|0
1656410700000|2022-06-28 10:05:00|17.57|15.92|17.5|15.83|17.65|15.97|17.47|15.81|0
1656411000000|2022-06-28 10:10:00|17.43|15.77|17.45|15.79|17.55|15.88|17.41|15.75|0
1656411300000|2022-06-28 10:15:00|17.46|15.8|17.51|15.85|17.55|15.88|17.44|15.78|0
1656411600000|2022-06-28 10:20:00|17.5|15.84|17.68|15.99|17.73|16.04|17.5|15.83|0
1656411900000|2022-06-28 10:25:00|17.64|15.96|17.68|16|17.71|16.02|17.59|15.92|0
1656412200000|2022-06-28 10:30:00|17.67|15.98|17.86|16.16|17.87|16.17|17.66|15.98|0
1656412500000|2022-06-28 10:35:00|17.85|16.15|17.8|16.11|17.85|16.15|17.75|16.06|0
1656412800000|2022-06-28 10:40:00|17.82|16.12|17.72|16.03|17.85|16.15|17.62|15.94|0
1656413100000|2022-06-28 10:45:00|17.71|16.02|17.71|16.02|17.8|16.1|17.64|15.96|0
1656413400000|2022-06-28 10:50:00|17.7|16.01|17.85|16.15|17.85|16.15|17.65|15.97|0
1656413700000|2022-06-28 10:55:00|17.86|16.16|17.93|16.23|18.01|16.29|17.78|16.09|0
1656414000000|2022-06-28 11:00:00|17.92|16.21|17.76|16.07|17.94|16.23|17.69|16|0
1656414300000|2022-06-28 11:05:00|17.73|16.04|17.96|16.25|17.96|16.25|17.7|16.01|0
1656414600000|2022-06-28 11:10:00|17.98|16.27|17.96|16.25|18|16.28|17.87|16.17|0
1656414900000|2022-06-28 11:15:00|17.92|16.22|17.92|16.22|17.96|16.25|17.89|16.18|0
1656415200000|2022-06-28 11:20:00|17.94|16.23|17.94|16.23|17.97|16.26|17.87|16.17|0
1656415500000|2022-06-28 11:25:00|17.92|16.22|18.13|16.4|18.14|16.41|17.84|16.14|0
1656415800000|2022-06-28 11:30:00|18.12|16.39|18.05|16.33|18.12|16.4|18.02|16.31|0
1656416100000|2022-06-28 11:35:00|18.03|16.31|17.95|16.24|18.07|16.35|17.9|16.2|0
1656416400000|2022-06-28 11:40:00|17.94|16.23|18.05|16.33|18.06|16.34|17.9|16.2|0
1656416700000|2022-06-28 11:45:00|18.03|16.31|17.97|16.26|18.05|16.33|17.96|16.25|0
1656417000000|2022-06-28 11:50:00|17.96|16.25|17.89|16.19|17.97|16.26|17.81|16.11|0
1656417300000|2022-06-28 11:55:00|17.88|16.18|17.94|16.23|17.96|16.25|17.76|16.06|0
1656417600000|2022-06-28 12:00:00|17.92|16.21|17.95|16.24|18.01|16.29|17.83|16.13|0
1656417900000|2022-06-28 12:05:00|17.94|16.23|17.84|16.15|17.97|16.26|17.79|16.1|0
1656418200000|2022-06-28 12:10:00|17.85|16.16|17.79|16.1|17.86|16.16|17.7|16.01|0
1656418500000|2022-06-28 12:15:00|17.75|16.06|17.52|15.85|17.87|16.17|17.47|15.8|0
1656418800000|2022-06-28 12:20:00|17.5|15.84|17.38|15.72|17.56|15.88|17.18|15.55|0
1656419100000|2022-06-28 12:25:00|17.36|15.71|16.97|15.36|17.38|15.72|16.94|15.32|0
1656419400000|2022-06-28 12:30:00|16.99|15.37|16.81|15.21|17.18|15.55|16.78|15.18|0
1656419700000|2022-06-28 12:35:00|16.83|15.23|17.09|15.47|17.13|15.5|16.81|15.21|0
1656420000000|2022-06-28 12:40:00|17.11|15.48|17.22|15.58|17.36|15.7|17.11|15.48|0
1656420300000|2022-06-28 12:45:00|17.23|15.59|17.29|15.64|17.34|15.69|17.23|15.59|0
1656420600000|2022-06-28 12:50:00|17.3|15.66|17.36|15.7|17.43|15.77|17.21|15.58|0
1656420900000|2022-06-28 12:55:00|17.34|15.69|17.41|15.75|17.46|15.8|17.34|15.69|0
1656421200000|2022-06-28 13:00:00|17.43|15.77|17.5|15.83|17.57|15.9|17.43|15.77|0
1656421500000|2022-06-28 13:05:00|17.51|15.85|17.6|15.93|17.66|15.98|17.51|15.85|0
1656421800000|2022-06-28 13:10:00|17.62|15.94|17.42|15.77|17.62|15.94|17.35|15.7|0
1656422100000|2022-06-28 13:15:00|17.41|15.75|17.55|15.88|17.57|15.89|17.41|15.75|0
1656422400000|2022-06-28 13:20:00|17.57|15.89|17.49|15.83|17.64|15.96|17.46|15.8|0
1656422700000|2022-06-28 13:25:00|17.51|15.84|17.49|15.83|17.62|15.94|17.36|15.71|0
1656423000000|2022-06-28 13:30:00|17.41|15.75|19.14|17.32|19.35|17.51|17.41|15.75|0
1656423300000|2022-06-28 13:35:00|19.2|17.37|18.26|16.52|19.46|17.61|17.92|16.22|0
1656423600000|2022-06-28 13:40:00|18.18|16.45|18.11|16.38|18.33|16.59|17.81|16.12|0
1656423900000|2022-06-28 13:45:00|18.2|16.47|18.2|16.47|18.24|16.5|17.6|15.92|0
1656424200000|2022-06-28 13:50:00|18.24|16.5|18.38|16.63|18.55|16.79|17.98|16.27|0
1656424500000|2022-06-28 13:55:00|18.36|16.62|17.86|16.16|18.42|16.67|17.59|15.92|0
1656424800000|2022-06-28 14:00:00|17.82|16.12|17.2|15.56|18.09|16.36|17.06|15.43|0
1656425100000|2022-06-28 14:05:00|17.15|15.51|16.76|15.16|17.23|15.59|16.52|14.95|0
1656425400000|2022-06-28 14:10:00|16.72|15.13|17.11|15.48|17.16|15.53|16.72|15.13|0
1656425700000|2022-06-28 14:15:00|17.07|15.45|16.74|15.15|17.17|15.53|16.74|15.15|0
1656426000000|2022-06-28 14:20:00|16.71|15.12|16.48|14.91|16.85|15.24|16.24|14.69|0
1656426300000|2022-06-28 14:25:00|16.47|14.9|18.15|16.42|18.89|17.09|16.47|14.9|0
1656426600000|2022-06-28 14:30:00|18.04|16.32|18.14|16.41|18.17|16.44|17.34|15.69|0
1656426900000|2022-06-28 14:35:00|18.09|16.37|17.73|16.04|18.14|16.41|17.38|15.72|0
1656427200000|2022-06-28 14:40:00|17.72|16.03|17.75|16.06|17.79|16.09|17.22|15.58|0
1656427500000|2022-06-28 14:45:00|17.7|16.01|17.06|15.44|17.7|16.01|16.87|15.27|0
1656427800000|2022-06-28 14:50:00|17.1|15.47|16.96|15.34|17.22|15.58|16.75|15.16|0
1656428100000|2022-06-28 14:55:00|16.98|15.36|17.48|15.82|17.48|15.82|16.94|15.33|0
1656428400000|2022-06-28 15:00:00|17.46|15.8|17.39|15.74|17.59|15.91|17.11|15.48|0
1656428700000|2022-06-28 15:05:00|17.43|15.77|17.13|15.5|17.48|15.82|17.06|15.44|0
1656429000000|2022-06-28 15:10:00|17.18|15.55|16.73|15.14|17.36|15.7|16.66|15.08|0
1656429300000|2022-06-28 15:15:00|16.72|15.12|17.09|15.46|17.14|15.51|16.19|14.65|0
1656429600000|2022-06-28 15:20:00|17.11|15.48|16.43|14.86|17.18|15.54|16.43|14.86|0
1656429900000|2022-06-28 15:25:00|16.44|14.88|16.73|15.14|16.88|15.27|15.9|14.38|0
1656430200000|2022-06-28 15:30:00|16.68|15.09|16.54|14.97|17.02|15.4|16.41|14.85|0
1656430500000|2022-06-28 15:35:00|16.53|14.95|15.9|14.38|16.58|15|15.88|14.37|0
1656430800000|2022-06-28 15:40:00|16|14.47|15.51|14.03|16|14.47|15.45|13.97|0
1656431100000|2022-06-28 15:45:00|15.53|14.05|16.13|14.59|16.14|14.61|15.43|13.96|0
1656431400000|2022-06-28 15:50:00|16.09|14.56|15.75|14.25|16.14|14.61|15.7|14.21|0
1656431700000|2022-06-28 15:55:00|15.73|14.23|15.57|14.09|16.47|14.9|15.45|13.98|0
1656432000000|2022-06-28 16:00:00|15.54|14.06|15.15|13.7|15.67|14.18|15.12|13.68|0
1656432300000|2022-06-28 16:05:00|15.16|13.72|15.67|14.18|15.95|14.43|15.15|13.71|0
1656432600000|2022-06-28 16:10:00|15.59|14.11|15.72|14.22|16|14.47|15.59|14.11|0
1656432900000|2022-06-28 16:15:00|15.67|14.18|15.67|14.18|15.67|14.18|15.23|13.78|0
1656433200000|2022-06-28 16:20:00|15.61|14.12|15.41|13.95|15.83|14.33|15.19|13.75|0
1656433500000|2022-06-28 16:25:00|15.38|13.92|15.7|14.21|15.7|14.21|15.37|13.9|0
1656433800000|2022-06-28 16:30:00|15.75|14.25|15.19|13.74|15.75|14.25|15.19|13.74|0
1656434100000|2022-06-28 16:35:00|15.16|13.72|15.59|14.1|15.67|14.18|15.16|13.72|0
1656434400000|2022-06-28 16:40:00|15.62|14.13|15.86|14.35|15.91|14.4|15.56|14.07|0
1656434700000|2022-06-28 16:45:00|15.88|14.37|15.7|14.2|15.99|14.47|15.65|14.16|0
1656435000000|2022-06-28 16:50:00|15.72|14.22|14.9|13.48|15.74|14.24|14.9|13.48|0
1656435300000|2022-06-28 16:55:00|14.92|13.5|15.11|13.67|15.22|13.77|14.9|13.48|0
1656435600000|2022-06-28 17:00:00|15.08|13.64|14.81|13.4|15.11|13.67|14.62|13.22|0
1656435900000|2022-06-28 17:05:00|14.87|13.46|14.21|12.81|14.87|13.46|14.21|12.81|0
1656436200000|2022-06-28 17:10:00|14.18|12.78|14.62|13.22|14.96|13.53|14.1|12.7|0
1656436500000|2022-06-28 17:15:00|14.61|13.21|14.52|13.12|14.8|13.39|14.49|13.09|0
1656436800000|2022-06-28 17:20:00|14.49|13.09|14.88|13.46|15.1|13.66|14.3|12.9|0
1656437100000|2022-06-28 17:25:00|14.86|13.45|15.08|13.64|15.16|13.71|14.62|13.22|0
1656437400000|2022-06-28 17:30:00|15.05|13.61|14.86|13.45|15.19|13.74|14.86|13.45|0
1656437700000|2022-06-28 17:35:00|14.85|13.43|14.66|13.26|14.88|13.46|14.53|13.13|0
1656438000000|2022-06-28 17:40:00|14.62|13.22|14.78|13.38|14.91|13.49|14.56|13.16|0
1656438300000|2022-06-28 17:45:00|14.77|13.36|14.83|13.42|14.97|13.54|14.72|13.32|0
1656438600000|2022-06-28 17:50:00|14.84|13.43|14.76|13.35|15.01|13.58|14.75|13.35|0
1656438900000|2022-06-28 17:55:00|14.75|13.33|14.77|13.36|14.92|13.5|14.69|13.29|0
1656439200000|2022-06-28 18:00:00|14.68|13.28|14.75|13.35|15.22|13.77|14.68|13.28|0
1656439500000|2022-06-28 18:05:00|14.7|13.3|14.47|13.07|14.8|13.39|14.43|13.03|0
1656439800000|2022-06-28 18:10:00|14.46|13.06|14.19|12.79|14.54|13.14|14.13|12.73|0
1656440100000|2022-06-28 18:15:00|14.17|12.77|13.99|12.59|14.27|12.87|13.98|12.58|0
1656440400000|2022-06-28 18:20:00|13.98|12.58|15.19|12.43|15.27|12.58|13.98|11.92|0
1656440700000|2022-06-28 18:25:00|15.17|12.41|15.33|12.54|15.38|12.58|15.14|12.39|0
1656441000000|2022-06-28 18:30:00|15.31|12.52|14.97|12.25|15.31|12.52|14.95|12.23|0
1656441300000|2022-06-28 18:35:00|14.95|12.23|14.75|12.07|14.97|12.25|14.74|12.06|0
1656441600000|2022-06-28 18:40:00|14.74|12.06|15.32|12.53|15.65|12.81|14.64|11.98|0
1656441900000|2022-06-28 18:45:00|15.33|12.54|15.39|12.59|15.41|12.61|14.83|12.13|0
1656442200000|2022-06-28 18:50:00|15.38|12.58|15.26|12.49|15.41|12.61|15.14|12.39|0
1656442500000|2022-06-28 18:55:00|15.28|12.5|15.11|12.36|15.37|12.58|15.06|12.32|0
1656442800000|2022-06-28 19:00:00|15.07|12.33|14.78|12.09|15.33|12.54|14.76|12.08|0
1656443100000|2022-06-28 19:05:00|14.79|12.1|14.79|12.1|14.87|12.17|14.64|11.98|0
1656443400000|2022-06-28 19:10:00|14.81|12.12|14.67|12|15.03|12.29|14.51|11.88|0
1656443700000|2022-06-28 19:15:00|14.68|12.01|14.84|12.14|14.88|12.18|14.53|11.89|0
1656444000000|2022-06-28 19:20:00|14.82|12.13|15.12|12.37|15.15|12.39|14.64|11.97|0
1656444300000|2022-06-28 19:25:00|15.16|12.41|13.7|12.3|15.16|12.89|13.47|12.07|0
1656444600000|2022-06-28 19:30:00|13.62|12.22|13.55|12.15|13.83|12.43|13.51|12.11|0
1656444900000|2022-06-28 19:35:00|13.58|12.18|13.87|12.47|13.87|12.47|13.47|12.07|0
1656445200000|2022-06-28 19:40:00|13.89|12.49|13.64|12.24|13.94|12.54|13.53|12.13|0
1656445500000|2022-06-28 19:45:00|13.62|12.22|13.6|12.2|13.75|12.35|13.43|12.03|0
1656445800000|2022-06-28 19:50:00|13.62|12.22|13.77|12.37|13.77|12.37|13.35|11.95|0
1656446100000|2022-06-28 19:55:00|13.72|12.32|13.65|12.25|13.76|12.36|13.41|12.01|0
1656446400000|2022-06-28 20:00:00|13.7|12.3|13.59|12.19|13.8|12.4|13.48|12.08|0
1656446700000|2022-06-28 20:05:00|13.6|12.2|13.53|12.13|13.6|12.2|13.5|12.1|0
1656447000000|2022-06-28 20:10:00|13.54|12.14|13.64|12.24|13.71|12.31|13.54|12.14|0
1656447300000|2022-06-28 20:15:00|13.75|12.15|13.79|12.19|13.79|12.19|13.67|12.07|0
1656447600000|2022-06-28 20:20:00|13.81|12.21|13.94|12.34|13.96|12.36|13.78|12.18|0
1656447900000|2022-06-28 20:25:00|13.93|12.33|13.9|12.3|13.93|12.33|13.82|12.22|0
1656448200000|2022-06-28 20:30:00|13.87|12.27|13.9|12.3|13.92|12.32|13.87|12.27|0
1656448500000|2022-06-28 20:35:00|13.89|12.29|14.08|12.48|14.1|12.5|13.85|12.25|0
1656448800000|2022-06-28 20:40:00|14.1|12.5|14.03|12.43|14.1|12.5|14.03|12.43|0
1656449100000|2022-06-28 20:45:00|14.04|12.44|13.95|12.35|14.06|12.46|13.9|12.3|0
1656449400000|2022-06-28 20:50:00|13.93|12.33|13.99|12.39|14|12.4|13.92|12.32|0
1656449700000|2022-06-28 20:55:00|14|12.4|14.09|12.49|14.12|12.52|13.99|12.39|0
1656450000000|2022-06-28 21:00:00|14.08|12.48|14.04|12.44|14.09|12.49|14.02|12.42|0
1656450300000|2022-06-28 21:05:00|14.08|12.48|14.11|12.51|14.16|12.56|14.06|12.46|0
1656450600000|2022-06-28 21:10:00|14.14|12.54|14.12|12.52|14.14|12.54|14.11|12.51|0
1656450900000|2022-06-28 21:15:00|14.1|12.5|14.1|12.5|14.13|12.53|14.07|12.47|0
1656451200000|2022-06-28 21:20:00|14.09|12.49|14.06|12.46|14.1|12.5|14.04|12.44|0
1656451500000|2022-06-28 21:25:00|14.05|12.45|14.04|12.44|14.05|12.45|14.03|12.43|0
1656451800000|2022-06-28 21:30:00|14.05|12.45|14.05|12.45|14.05|12.45|14.04|12.44|0
1656452100000|2022-06-28 21:35:00|14.04|12.44|14.04|12.44|14.05|12.45|14.04|12.44|0
1656452400000|2022-06-28 21:40:00|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1656452700000|2022-06-28 21:45:00|14.05|12.45|14.06|12.46|14.08|12.48|14.05|12.45|0
1656453000000|2022-06-28 21:50:00|14.05|12.45|14.03|12.43|14.08|12.48|14.03|12.43|0
1656453300000|2022-06-28 21:55:00|14.02|12.42|14.08|12.48|14.08|12.48|14.02|12.42|0
1656453600000|2022-06-28 22:00:00|14.01|12.41|14.08|12.48|14.09|12.49|13.99|12.39|0
1656453900000|2022-06-28 22:05:00|14.09|12.49|14.13|12.53|14.14|12.54|14.04|12.44|0
1656454200000|2022-06-28 22:10:00|14.14|12.54|14.09|12.49|14.21|12.61|14.07|12.47|0
1656454500000|2022-06-28 22:15:00|14.12|12.52|14.13|12.53|14.16|12.56|14.1|12.5|0
1656454800000|2022-06-28 22:20:00|14.14|12.54|14.11|12.51|14.15|12.55|14.06|12.46|0
1656455100000|2022-06-28 22:25:00|14.1|12.5|14.17|12.57|14.2|12.6|14.1|12.5|0
1656455400000|2022-06-28 22:30:00|14.19|12.59|14.2|12.6|14.21|12.61|14.16|12.56|0
1656455700000|2022-06-28 22:35:00|14.21|12.61|14.21|12.61|14.23|12.63|14.14|12.54|0
1656456000000|2022-06-28 22:40:00|14.2|12.6|14.18|12.58|14.2|12.6|14.14|12.54|0
1656456300000|2022-06-28 22:45:00|14.2|12.6|14.19|12.59|14.23|12.63|14.18|12.58|0
1656456600000|2022-06-28 22:50:00|14.18|12.58|14.27|12.67|14.27|12.67|14.18|12.58|0
1656456900000|2022-06-28 22:55:00|14.25|12.65|14.27|12.67|14.27|12.67|14.23|12.63|0
1656457200000|2022-06-28 23:00:00|14.25|12.65|14.02|12.42|14.26|12.66|13.99|12.39|0
1656457500000|2022-06-28 23:05:00|14.03|12.43|14|12.4|14.09|12.49|13.97|12.37|0
1656457800000|2022-06-28 23:10:00|14.02|12.42|14|12.4|14.06|12.46|13.98|12.38|0
1656458100000|2022-06-28 23:15:00|14.02|12.42|13.99|12.39|14.02|12.42|13.93|12.33|0
1656458400000|2022-06-28 23:20:00|14|12.4|14.14|12.54|14.2|12.6|13.96|12.36|0
1656458700000|2022-06-28 23:25:00|14.13|12.53|14.18|12.58|14.21|12.61|14.11|12.51|0
1656459000000|2022-06-28 23:30:00|14.17|12.57|14.18|12.58|14.21|12.61|14.15|12.55|0
1656459300000|2022-06-28 23:35:00|14.17|12.57|14.17|12.57|14.18|12.58|14.08|12.48|0
1656459600000|2022-06-28 23:40:00|14.15|12.55|14.21|12.61|14.21|12.61|14.14|12.54|0
1656459900000|2022-06-28 23:45:00|14.22|12.62|14.22|12.62|14.28|12.68|14.21|12.61|0
1656460200000|2022-06-28 23:50:00|14.21|12.61|14.12|12.52|14.22|12.62|14.12|12.52|0
1656460500000|2022-06-28 23:55:00|14.11|12.51|14.15|12.55|14.17|12.57|14.05|12.45|0
1656460800000|2022-06-29 00:00:00|14.14|12.54|14.14|12.54|14.23|12.63|14.07|12.47|0
1656461100000|2022-06-29 00:05:00|14.12|12.52|14.28|12.68|14.4|12.8|14.08|12.48|0
1656461400000|2022-06-29 00:10:00|14.26|12.66|14.16|12.56|14.36|12.76|14.14|12.54|0
1656461700000|2022-06-29 00:15:00|14.2|12.6|14.29|12.69|14.32|12.72|14.17|12.57|0
1656462000000|2022-06-29 00:20:00|14.31|12.71|13.95|12.35|14.31|12.71|13.9|12.3|0
1656462300000|2022-06-29 00:25:00|13.93|12.33|14.08|12.48|14.09|12.49|13.93|12.33|0
1656462600000|2022-06-29 00:30:00|14.09|12.49|14.05|12.45|14.23|12.63|14.02|12.42|0
1656462900000|2022-06-29 00:35:00|14.06|12.46|13.83|12.23|14.08|12.48|13.83|12.23|0
1656463200000|2022-06-29 00:40:00|13.84|12.24|13.73|12.13|13.88|12.28|13.73|12.13|0
1656463500000|2022-06-29 00:45:00|13.76|12.16|13.73|12.13|13.81|12.21|13.73|12.13|0
1656463800000|2022-06-29 00:50:00|13.74|12.14|13.73|12.13|13.81|12.21|13.73|12.13|0
1656464100000|2022-06-29 00:55:00|13.72|12.12|13.77|12.17|13.79|12.19|13.7|12.1|0
1656464400000|2022-06-29 01:00:00|13.76|12.16|13.91|12.31|13.91|12.31|13.72|12.12|0
1656464700000|2022-06-29 01:05:00|13.9|12.3|13.85|12.25|13.9|12.3|13.77|12.17|0
1656465000000|2022-06-29 01:10:00|13.84|12.24|13.89|12.29|13.89|12.29|13.8|12.2|0
1656465300000|2022-06-29 01:15:00|13.88|12.28|13.92|12.32|13.92|12.32|13.85|12.25|0
1656465600000|2022-06-29 01:20:00|13.95|12.35|13.94|12.34|14|12.4|13.85|12.25|0
1656465900000|2022-06-29 01:25:00|13.93|12.33|14.13|12.53|14.13|12.53|13.92|12.32|0
1656466200000|2022-06-29 01:30:00|14.11|12.51|14.13|12.53|14.25|12.65|14.07|12.47|0
1656466500000|2022-06-29 01:35:00|14.14|12.54|14.23|12.63|14.34|12.74|14.1|12.5|0
1656466800000|2022-06-29 01:40:00|14.22|12.62|14.07|12.47|14.25|12.65|14.02|12.42|0
1656467100000|2022-06-29 01:45:00|14.09|12.49|13.97|12.37|14.1|12.5|13.97|12.37|0
1656467400000|2022-06-29 01:50:00|13.96|12.36|14.05|12.45|14.08|12.48|13.95|12.35|0
1656467700000|2022-06-29 01:55:00|14.04|12.44|14.06|12.46|14.1|12.5|14.01|12.41|0
1656468000000|2022-06-29 02:00:00|14.07|12.47|13.97|12.37|14.15|12.55|13.92|12.32|0
1656468300000|2022-06-29 02:05:00|13.96|12.36|13.93|12.33|14.03|12.43|13.89|12.29|0
1656468600000|2022-06-29 02:10:00|13.94|12.34|14.07|12.47|14.08|12.48|13.92|12.32|0
1656468900000|2022-06-29 02:15:00|14.08|12.48|14.01|12.41|14.18|12.58|14.01|12.41|0
1656469200000|2022-06-29 02:20:00|14|12.4|14.14|12.54|14.17|12.57|13.99|12.39|0
1656469500000|2022-06-29 02:25:00|14.13|12.53|14.11|12.51|14.18|12.58|14.08|12.48|0
1656469800000|2022-06-29 02:30:00|14.1|12.5|14.16|12.56|14.19|12.59|14.1|12.5|0
1656470100000|2022-06-29 02:35:00|14.18|12.58|14.18|12.58|14.29|12.69|14.17|12.57|0
1656470400000|2022-06-29 02:40:00|14.17|12.57|14.23|12.63|14.28|12.68|14.13|12.53|0
1656470700000|2022-06-29 02:45:00|14.24|12.64|14.32|12.72|14.42|12.82|14.23|12.63|0
1656471000000|2022-06-29 02:50:00|14.31|12.71|14.32|12.72|14.33|12.73|14.3|12.7|0
1656471300000|2022-06-29 02:55:00|14.33|12.73|14.29|12.69|14.39|12.79|14.25|12.65|0
1656471600000|2022-06-29 03:00:00|14.27|12.67|14.23|12.63|14.33|12.73|14.18|12.58|0
1656471900000|2022-06-29 03:05:00|14.22|12.62|14.18|12.58|14.24|12.64|14.11|12.51|0
1656472200000|2022-06-29 03:10:00|14.17|12.57|14.11|12.51|14.2|12.6|14.05|12.45|0
1656472500000|2022-06-29 03:15:00|14.09|12.49|14.13|12.53|14.16|12.56|14.06|12.46|0
1656472800000|2022-06-29 03:20:00|14.12|12.52|14.2|12.6|14.22|12.62|14.1|12.5|0
1656473100000|2022-06-29 03:25:00|14.19|12.59|14.26|12.66|14.29|12.69|14.13|12.53|0
1656473400000|2022-06-29 03:30:00|14.24|12.64|14.3|12.7|14.3|12.7|14.23|12.63|0
1656473700000|2022-06-29 03:35:00|14.29|12.69|14.13|12.53|14.29|12.69|14.06|12.46|0
1656474000000|2022-06-29 03:40:00|14.12|12.52|14.31|12.71|14.31|12.71|14.11|12.51|0
1656474300000|2022-06-29 03:45:00|14.3|12.7|14.22|12.62|14.33|12.73|14.17|12.57|0
1656474600000|2022-06-29 03:50:00|14.21|12.61|14.28|12.68|14.3|12.7|14.19|12.59|0
1656474900000|2022-06-29 03:55:00|14.27|12.67|14.21|12.61|14.3|12.7|14.19|12.59|0
1656475200000|2022-06-29 04:00:00|14.2|12.6|14.23|12.63|14.25|12.65|14.14|12.54|0
1656475500000|2022-06-29 04:05:00|14.22|12.62|14.16|12.56|14.27|12.67|14.16|12.56|0
1656475800000|2022-06-29 04:10:00|14.14|12.54|14.24|12.64|14.25|12.65|14.14|12.54|0
1656476100000|2022-06-29 04:15:00|14.23|12.63|14.21|12.61|14.25|12.65|14.17|12.57|0
1656476400000|2022-06-29 04:20:00|14.22|12.62|14.17|12.57|14.24|12.64|14.15|12.55|0
1656476700000|2022-06-29 04:25:00|14.18|12.58|14.17|12.57|14.22|12.62|14.13|12.53|0
1656477000000|2022-06-29 04:30:00|14.15|12.55|14.41|12.81|14.42|12.82|14.08|12.48|0
1656477300000|2022-06-29 04:35:00|14.39|12.79|14.41|12.81|14.42|12.82|14.34|12.74|0
1656477600000|2022-06-29 04:40:00|14.4|12.8|14.42|12.82|14.42|12.82|14.35|12.75|0
1656477900000|2022-06-29 04:45:00|14.39|12.79|14.38|12.78|14.41|12.81|14.36|12.76|0
1656478200000|2022-06-29 04:50:00|14.36|12.76|14.33|12.73|14.38|12.78|14.33|12.73|0
1656478500000|2022-06-29 04:55:00|14.32|12.72|14.26|12.66|14.33|12.73|14.26|12.66|0
1656478800000|2022-06-29 05:00:00|14.27|12.67|14.42|12.82|14.42|12.82|14.21|12.61|0
1656479100000|2022-06-29 05:05:00|14.4|12.8|14.33|12.73|14.42|12.82|14.32|12.72|0
1656479400000|2022-06-29 05:10:00|14.32|12.72|14.37|12.77|14.39|12.79|14.3|12.7|0
1656479700000|2022-06-29 05:15:00|14.38|12.78|14.39|12.79|14.42|12.82|14.35|12.75|0
1656480000000|2022-06-29 05:20:00|14.37|12.77|14.39|12.79|14.42|12.82|14.33|12.73|0
1656480300000|2022-06-29 05:25:00|14.37|12.77|14.25|12.65|14.37|12.77|14.22|12.62|0
1656480600000|2022-06-29 05:30:00|14.23|12.63|14.28|12.68|14.33|12.73|14.23|12.63|0
1656480900000|2022-06-29 05:35:00|14.29|12.69|14.16|12.56|14.3|12.7|14.16|12.56|0
1656481200000|2022-06-29 05:40:00|14.15|12.55|14.27|12.67|14.29|12.69|14.09|12.49|0
1656481500000|2022-06-29 05:45:00|14.29|12.69|14.3|12.7|14.3|12.7|14.24|12.64|0
1656481800000|2022-06-29 05:50:00|14.28|12.68|14.22|12.62|14.29|12.69|14.16|12.56|0
1656482100000|2022-06-29 05:55:00|14.21|12.61|14.17|12.57|14.27|12.67|14.12|12.52|0
1656482400000|2022-06-29 06:00:00|14.2|12.6|14.16|12.56|14.33|12.73|14.13|12.53|0
1656482700000|2022-06-29 06:05:00|14.17|12.57|13.88|12.28|14.26|12.66|13.88|12.28|0
1656483000000|2022-06-29 06:10:00|13.91|12.31|13.98|12.38|14.02|12.42|13.85|12.25|0
1656483300000|2022-06-29 06:15:00|13.96|12.36|14.04|12.44|14.07|12.47|13.94|12.34|0
1656483600000|2022-06-29 06:20:00|14.05|12.45|13.94|12.34|14.06|12.46|13.83|12.23|0
1656483900000|2022-06-29 06:25:00|13.93|12.33|14.05|12.45|14.06|12.46|13.92|12.32|0
1656484200000|2022-06-29 06:30:00|14.03|12.43|13.92|12.32|14.07|12.47|13.92|12.32|0
1656484500000|2022-06-29 06:35:00|13.88|12.28|13.74|12.14|13.91|12.31|13.73|12.13|0
1656484800000|2022-06-29 06:40:00|13.73|12.13|13.69|12.09|13.76|12.16|13.66|12.06|0
1656485100000|2022-06-29 06:45:00|13.7|12.1|13.61|12.01|13.8|12.2|13.61|12.01|0
1656485400000|2022-06-29 06:50:00|13.62|12.02|13.36|11.76|13.62|12.02|13.33|11.73|0
1656485700000|2022-06-29 06:55:00|13.34|11.74|13.42|11.82|13.47|11.87|13.33|11.73|0
1656486000000|2022-06-29 07:00:00|13.39|11.79|13.52|11.92|13.52|11.92|13.27|11.67|0
1656486300000|2022-06-29 07:05:00|13.44|12.04|13.38|11.98|13.59|12.19|13.32|11.92|0
1656486600000|2022-06-29 07:10:00|13.41|12.01|13.54|12.14|13.56|12.16|13.38|11.98|0
1656486900000|2022-06-29 07:15:00|13.59|12.19|13.83|12.43|14.01|12.61|13.59|12.19|0
1656487200000|2022-06-29 07:20:00|13.84|12.44|13.8|12.4|13.94|12.54|13.71|12.31|0
1656487500000|2022-06-29 07:25:00|13.78|12.38|13.89|12.49|14.08|12.68|13.75|12.35|0
1656487800000|2022-06-29 07:30:00|13.91|12.51|13.69|12.29|13.91|12.51|13.53|12.13|0
1656488100000|2022-06-29 07:35:00|13.7|12.3|13.87|12.47|13.98|12.58|13.65|12.25|0
1656488400000|2022-06-29 07:40:00|13.95|12.55|13.95|12.55|14|12.6|13.82|12.42|0
1656488700000|2022-06-29 07:45:00|13.94|12.54|13.79|12.39|14.03|12.63|13.71|12.31|0
1656489000000|2022-06-29 07:50:00|13.8|12.4|13.81|12.41|13.93|12.53|13.72|12.32|0
1656489300000|2022-06-29 07:55:00|13.79|12.39|13.65|12.25|13.83|12.43|13.55|12.15|0
1656489600000|2022-06-29 08:00:00|13.69|12.29|13.92|12.52|13.97|12.57|13.51|12.11|0
1656489900000|2022-06-29 08:05:00|13.9|12.5|14.11|12.71|14.17|12.77|13.87|12.47|0
1656490200000|2022-06-29 08:10:00|14.12|12.72|13.96|12.56|14.19|12.79|13.96|12.56|0
1656490500000|2022-06-29 08:15:00|13.97|12.57|13.91|12.51|13.99|12.59|13.81|12.41|0
1656490800000|2022-06-29 08:20:00|13.92|12.52|13.9|12.5|14.05|12.65|13.85|12.45|0
1656491100000|2022-06-29 08:25:00|13.88|12.48|13.87|12.47|13.96|12.56|13.83|12.43|0
1656491400000|2022-06-29 08:30:00|13.88|12.48|13.91|12.51|13.99|12.59|13.88|12.48|0
1656491700000|2022-06-29 08:35:00|13.92|12.52|13.98|12.58|14.13|12.73|13.9|12.5|0
1656492000000|2022-06-29 08:40:00|13.97|12.57|13.91|12.51|14|12.6|13.81|12.41|0
1656492300000|2022-06-29 08:45:00|13.92|12.52|13.98|12.58|14.05|12.65|13.85|12.45|0
1656492600000|2022-06-29 08:50:00|13.96|12.56|13.93|12.53|13.99|12.59|13.91|12.51|0
1656492900000|2022-06-29 08:55:00|13.97|12.57|13.93|12.53|14.03|12.63|13.91|12.51|0
1656493200000|2022-06-29 09:00:00|13.91|12.51|14.04|12.64|14.04|12.64|13.86|12.46|0
1656493500000|2022-06-29 09:05:00|14.03|12.63|14|12.6|14.07|12.67|13.97|12.57|0
1656493800000|2022-06-29 09:10:00|14.01|12.61|14.01|12.61|14.11|12.71|14|12.6|0
1656494100000|2022-06-29 09:15:00|14|12.6|13.97|12.57|14.04|12.64|13.95|12.55|0
1656494400000|2022-06-29 09:20:00|13.96|12.56|13.93|12.53|13.99|12.59|13.9|12.5|0
1656494700000|2022-06-29 09:25:00|13.94|12.54|13.93|12.53|13.97|12.57|13.88|12.48|0
1656495000000|2022-06-29 09:30:00|13.92|12.52|13.67|12.27|13.92|12.52|13.65|12.25|0
1656495300000|2022-06-29 09:35:00|13.65|12.25|13.55|12.15|13.68|12.28|13.55|12.15|0
1656495600000|2022-06-29 09:40:00|13.54|12.14|13.59|12.19|13.6|12.2|13.52|12.12|0
1656495900000|2022-06-29 09:45:00|13.6|12.2|13.61|12.21|13.67|12.27|13.44|12.04|0
1656496200000|2022-06-29 09:50:00|13.6|12.2|13.31|11.91|13.6|12.2|13.29|11.89|0
1656496500000|2022-06-29 09:55:00|13.3|11.9|13.09|11.69|13.37|11.97|13.05|11.65|0
1656496800000|2022-06-29 10:00:00|13.16|11.76|13.42|12.02|13.45|12.05|13.16|11.76|0
1656497100000|2022-06-29 10:05:00|13.41|12.01|13.54|12.14|13.58|12.18|13.4|12|0
1656497400000|2022-06-29 10:10:00|13.56|12.16|13.32|11.92|13.56|12.16|13.3|11.9|0
1656497700000|2022-06-29 10:15:00|13.31|11.91|13.34|11.94|13.43|12.03|13.27|11.87|0
1656498000000|2022-06-29 10:20:00|13.33|11.93|13.29|11.89|13.5|12.1|13.29|11.89|0
1656498300000|2022-06-29 10:25:00|13.27|11.87|13.27|11.87|13.38|11.98|13.23|11.83|0
1656498600000|2022-06-29 10:30:00|13.28|11.88|13.3|11.9|13.36|11.96|13.22|11.82|0
1656498900000|2022-06-29 10:35:00|13.33|11.93|13.33|11.93|13.42|12.02|13.27|11.87|0
1656499200000|2022-06-29 10:40:00|13.34|11.94|13.23|11.83|13.43|12.03|13.23|11.83|0
1656499500000|2022-06-29 10:45:00|13.26|11.86|13.4|12|13.67|12.27|13.13|11.73|0
1656499800000|2022-06-29 10:50:00|13.38|11.98|13.35|11.95|13.49|12.09|13.35|11.95|0
1656500100000|2022-06-29 10:55:00|13.34|11.94|13.47|12.07|13.53|12.13|13.33|11.93|0
1656500400000|2022-06-29 11:00:00|13.45|12.05|13.46|12.06|13.52|12.12|13.35|11.95|0
1656500700000|2022-06-29 11:05:00|13.43|12.03|13.45|12.05|13.47|12.07|13.35|11.95|0
1656501000000|2022-06-29 11:10:00|13.43|12.03|13.42|12.02|13.45|12.05|13.25|11.85|0
1656501300000|2022-06-29 11:15:00|13.45|12.05|13.48|12.08|13.49|12.09|13.26|11.86|0
1656501600000|2022-06-29 11:20:00|13.49|12.09|13.49|12.09|13.53|12.13|13.43|12.03|0
1656501900000|2022-06-29 11:25:00|13.5|12.1|13.5|12.1|13.52|12.12|13.45|12.05|0
1656502200000|2022-06-29 11:30:00|13.49|12.09|13.62|12.22|13.65|12.25|13.49|12.09|0
1656502500000|2022-06-29 11:35:00|13.61|12.21|13.84|12.44|13.84|12.44|13.57|12.17|0
1656502800000|2022-06-29 11:40:00|13.85|12.45|13.8|12.4|13.85|12.45|13.78|12.38|0
1656503100000|2022-06-29 11:45:00|13.81|12.41|13.89|12.49|13.92|12.52|13.78|12.38|0
1656503400000|2022-06-29 11:50:00|13.88|12.48|14.17|12.77|14.17|12.77|13.87|12.47|0
1656503700000|2022-06-29 11:55:00|14.14|12.74|14.3|12.9|14.35|12.95|14.07|12.67|0
1656504000000|2022-06-29 12:00:00|14.27|12.87|14.67|13.27|14.71|13.31|14.27|12.87|0
1656504300000|2022-06-29 12:05:00|14.65|13.25|14.58|13.18|14.76|13.35|14.57|13.17|0
1656504600000|2022-06-29 12:10:00|14.57|13.17|14.58|13.18|14.64|13.24|14.55|13.15|0
1656504900000|2022-06-29 12:15:00|14.6|13.2|14.55|13.15|14.74|13.34|14.54|13.14|0
1656505200000|2022-06-29 12:20:00|14.58|13.18|14.25|12.85|14.64|13.24|14.25|12.85|0
1656505500000|2022-06-29 12:25:00|14.24|12.84|14.29|12.89|14.31|12.91|14.21|12.81|0
1656505800000|2022-06-29 12:30:00|14.28|12.88|14|12.6|14.37|12.97|13.81|12.41|0
1656506100000|2022-06-29 12:35:00|13.99|12.59|13.74|12.34|13.99|12.59|13.67|12.27|0
1656506400000|2022-06-29 12:40:00|13.72|12.32|13.92|12.52|13.93|12.53|13.68|12.28|0
1656506700000|2022-06-29 12:45:00|13.9|12.5|13.9|12.5|14.04|12.64|13.8|12.4|0
1656507000000|2022-06-29 12:50:00|13.89|12.49|13.96|12.56|14.04|12.64|13.89|12.49|0
1656507300000|2022-06-29 12:55:00|13.94|12.54|13.91|12.51|13.97|12.57|13.75|12.35|0
1656507600000|2022-06-29 13:00:00|13.89|12.49|14.12|12.72|14.22|12.82|13.85|12.45|0
1656507900000|2022-06-29 13:05:00|14.17|12.77|13.92|12.52|14.2|12.8|13.91|12.51|0
1656508200000|2022-06-29 13:10:00|13.96|12.56|14.11|12.71|14.15|12.75|13.91|12.51|0
1656508500000|2022-06-29 13:15:00|14.09|12.69|14.32|12.92|14.37|12.97|13.91|12.51|0
1656508800000|2022-06-29 13:20:00|14.3|12.9|14.17|12.77|14.33|12.93|14.09|12.69|0
1656509100000|2022-06-29 13:25:00|14.19|12.79|13.95|12.55|14.19|12.79|13.84|12.44|0
1656509400000|2022-06-29 13:30:00|14.02|12.62|12.98|11.58|14.23|12.83|12.89|11.49|0
1656509700000|2022-06-29 13:35:00|12.94|11.54|13.36|11.96|13.9|12.5|12.77|11.37|0
1656510000000|2022-06-29 13:40:00|13.32|11.92|13.36|11.96|13.6|12.2|13.14|11.74|0
1656510300000|2022-06-29 13:45:00|13.23|11.83|13.6|12.2|13.66|12.26|13.03|11.63|0
1656510600000|2022-06-29 13:50:00|13.56|12.16|14.75|13.35|14.92|13.5|13.53|12.13|0
1656510900000|2022-06-29 13:55:00|14.71|13.31|14.46|13.06|14.75|13.35|14.33|12.93|0
1656511200000|2022-06-29 14:00:00|14.45|13.05|14.54|13.14|14.75|13.34|14.03|12.63|0
1656511500000|2022-06-29 14:05:00|13.38|11.98|13.85|12.45|14.13|12.73|13.26|11.86|0
1656511800000|2022-06-29 14:10:00|13.83|12.43|13.71|12.31|14.28|12.88|13.71|12.31|0
1656512100000|2022-06-29 14:15:00|13.7|12.3|13.05|11.65|13.83|12.43|12.96|11.56|0
1656512400000|2022-06-29 14:20:00|13.03|11.63|13.26|11.86|13.28|11.88|13|11.6|0
1656512700000|2022-06-29 14:25:00|13.32|11.92|13.71|12.31|14.04|12.64|13.29|11.89|0
1656513000000|2022-06-29 14:30:00|13.73|12.33|14.21|12.81|14.64|13.24|13.58|12.18|0
1656513300000|2022-06-29 14:35:00|14.2|12.8|14.11|12.71|14.2|12.8|13.55|12.15|0
1656513600000|2022-06-29 14:40:00|14.09|12.69|14.51|13.11|14.62|13.22|13.99|12.59|0
1656513900000|2022-06-29 14:45:00|14.54|13.14|14.33|12.93|14.67|13.27|14.17|12.77|0
1656514200000|2022-06-29 14:50:00|14.34|12.94|14.3|12.9|14.67|13.27|14.06|12.66|0
1656514500000|2022-06-29 14:55:00|14.25|12.85|13.93|12.53|14.31|12.91|13.89|12.49|0
1656514800000|2022-06-29 15:00:00|13.89|12.49|13.72|12.32|14.07|12.67|13.7|12.3|0
1656515100000|2022-06-29 15:05:00|13.7|12.3|13.79|12.39|13.99|12.59|13.47|12.07|0
1656515400000|2022-06-29 15:10:00|13.81|12.41|13.61|12.21|13.93|12.53|13.55|12.15|0
1656515700000|2022-06-29 15:15:00|13.64|12.24|13.51|12.11|13.85|12.45|13.45|12.05|0
1656516000000|2022-06-29 15:20:00|13.48|12.08|13.23|11.83|13.55|12.15|13.05|11.65|0
1656516300000|2022-06-29 15:25:00|13.27|11.87|14.17|12.77|14.27|12.87|13.21|11.81|0
1656516600000|2022-06-29 15:30:00|14.16|12.76|14.43|13.03|14.5|13.1|14.01|12.61|0
1656516900000|2022-06-29 15:35:00|14.47|13.07|15.04|13.6|15.24|13.79|14.39|12.99|0
1656517200000|2022-06-29 15:40:00|15.05|13.62|14.66|13.26|15.19|13.74|14.64|13.24|0
1656517500000|2022-06-29 15:45:00|14.67|13.27|14.73|13.33|14.99|13.56|14.57|13.17|0
1656517800000|2022-06-29 15:50:00|14.7|13.3|15.11|13.67|15.19|13.74|14.66|13.26|0
1656518100000|2022-06-29 15:55:00|15.07|13.63|14.91|13.49|15.08|13.64|14.64|13.24|0
1656518400000|2022-06-29 16:00:00|14.88|13.46|14.77|13.37|14.96|13.53|14.58|13.18|0
1656518700000|2022-06-29 16:05:00|14.79|13.38|14.17|12.77|14.85|13.44|14.17|12.77|0
1656519000000|2022-06-29 16:10:00|14.19|12.79|14.03|12.63|14.29|12.89|13.91|12.51|0
1656519300000|2022-06-29 16:15:00|14.01|12.61|14.13|12.73|14.24|12.84|14.01|12.61|0
1656519600000|2022-06-29 16:20:00|14.16|12.76|13.75|12.35|14.28|12.88|13.73|12.33|0
1656519900000|2022-06-29 16:25:00|13.66|12.26|12.88|11.48|13.73|12.33|12.82|11.42|0
1656520200000|2022-06-29 16:30:00|12.86|11.46|13|11.6|13.13|11.73|12.86|11.46|0
1656520500000|2022-06-29 16:35:00|12.97|11.57|13.42|12.02|13.57|12.17|12.97|11.57|0
1656520800000|2022-06-29 16:40:00|13.41|12.01|13.44|12.04|13.48|12.08|13.3|11.9|0
1656521100000|2022-06-29 16:45:00|13.42|12.02|13.27|11.87|13.56|12.16|13.22|11.82|0
1656521400000|2022-06-29 16:50:00|13.26|11.86|13.29|11.89|13.45|12.05|13.21|11.81|0
1656521700000|2022-06-29 16:55:00|13.31|11.91|13.43|12.03|13.5|12.1|13.17|11.77|0
1656522000000|2022-06-29 17:00:00|13.42|12.02|13.31|11.91|13.51|12.11|13.29|11.89|0
1656522300000|2022-06-29 17:05:00|13.35|11.95|13.72|12.32|13.72|12.32|13.26|11.86|0
1656522600000|2022-06-29 17:10:00|13.74|12.34|13.16|11.76|13.85|12.45|13.15|11.75|0
1656522900000|2022-06-29 17:15:00|13.14|11.74|13.13|11.73|13.17|11.77|13.04|11.64|0
1656523200000|2022-06-29 17:20:00|13.11|11.71|13.06|11.66|13.11|11.71|12.98|11.58|0
1656523500000|2022-06-29 17:25:00|13.05|11.65|13.4|12|13.48|12.08|13|11.6|0
1656523800000|2022-06-29 17:30:00|13.39|11.99|13.31|11.91|13.46|12.06|13.18|11.78|0
1656524100000|2022-06-29 17:35:00|13.32|11.92|13.58|12.18|13.62|12.22|13.32|11.92|0
1656524400000|2022-06-29 17:40:00|13.56|12.16|13.75|12.35|13.78|12.38|13.52|12.12|0
1656524700000|2022-06-29 17:45:00|13.8|12.4|13.66|12.26|13.82|12.42|13.63|12.23|0
1656525000000|2022-06-29 17:50:00|13.69|12.29|13.81|12.41|13.86|12.46|13.65|12.25|0
1656525300000|2022-06-29 17:55:00|13.82|12.42|14.1|12.7|14.13|12.73|13.82|12.42|0
1656525600000|2022-06-29 18:00:00|14.09|12.69|14.36|12.96|14.41|13.01|13.48|12.08|0
1656525900000|2022-06-29 18:05:00|14.35|12.95|14.25|12.85|14.39|12.99|14.14|12.74|0
1656526200000|2022-06-29 18:10:00|14.26|12.86|14.22|12.82|14.33|12.93|14.11|12.71|0
1656526500000|2022-06-29 18:15:00|14.21|12.81|14.21|12.81|14.38|12.98|14.19|12.79|0
1656526800000|2022-06-29 18:20:00|14.22|12.82|13.97|12.57|14.22|12.82|13.91|12.51|0
1656527100000|2022-06-29 18:25:00|13.98|12.58|14.15|12.75|14.23|12.83|13.9|12.5|0
1656527400000|2022-06-29 18:30:00|14.18|12.78|13.95|12.55|14.21|12.81|13.84|12.44|0
1656527700000|2022-06-29 18:35:00|13.97|12.57|13.57|12.17|13.97|12.57|13.55|12.15|0
1656528000000|2022-06-29 18:40:00|13.55|12.15|13.27|11.87|13.62|12.22|13.27|11.87|0
1656528300000|2022-06-29 18:45:00|13.22|11.82|13.2|11.8|13.31|11.91|13.12|11.72|0
1656528600000|2022-06-29 18:50:00|13.16|11.76|13.34|11.94|13.34|11.94|13.11|11.71|0
1656528900000|2022-06-29 18:55:00|13.35|11.95|13.32|11.92|13.5|12.1|13.28|11.88|0
1656529200000|2022-06-29 19:00:00|13.31|11.91|13.27|11.87|13.42|12.02|13.03|11.63|0
1656529500000|2022-06-29 19:05:00|13.28|11.88|13.6|12.2|13.6|12.2|13.22|11.82|0
1656529800000|2022-06-29 19:10:00|13.54|12.14|13.42|12.02|13.54|12.14|13.26|11.86|0
1656530100000|2022-06-29 19:15:00|13.4|12|13.02|11.62|13.8|12.4|13|11.6|0
1656530400000|2022-06-29 19:20:00|13|11.6|13.23|11.83|13.24|11.84|12.98|11.58|0
1656530700000|2022-06-29 19:25:00|13.24|11.84|13.54|12.14|13.55|12.15|13.17|11.77|0
1656531000000|2022-06-29 19:30:00|13.52|12.12|12.94|11.54|13.52|12.12|12.89|11.49|0
1656531300000|2022-06-29 19:35:00|12.92|11.52|12.89|11.49|13.02|11.62|12.74|11.34|0
1656531600000|2022-06-29 19:40:00|12.83|11.43|12.85|11.45|12.96|11.56|12.73|11.33|0
1656531900000|2022-06-29 19:45:00|12.87|11.47|13.44|12.04|13.5|12.1|12.65|11.25|0
1656532200000|2022-06-29 19:50:00|13.51|12.11|13.46|12.06|13.7|12.3|13.2|11.8|0
1656532500000|2022-06-29 19:55:00|13.48|12.08|13.66|12.26|13.91|12.51|13.48|12.08|0
1656532800000|2022-06-29 20:00:00|13.56|12.16|13.77|12.37|13.82|12.42|13.55|12.15|0
1656533100000|2022-06-29 20:05:00|13.78|12.38|13.71|12.31|13.82|12.42|13.67|12.27|0
1656533400000|2022-06-29 20:10:00|13.73|12.33|13.47|12.07|13.74|12.34|13.47|12.07|0
1656533700000|2022-06-29 20:15:00|13.61|12.01|13.76|12.16|13.76|12.16|13.61|12.01|0
1656534000000|2022-06-29 20:20:00|13.77|12.17|13.73|12.13|13.81|12.21|13.72|12.12|0
1656534300000|2022-06-29 20:25:00|13.72|12.12|13.74|12.14|13.82|12.22|13.71|12.11|0
1656534600000|2022-06-29 20:30:00|13.75|12.15|13.86|12.26|13.88|12.28|13.75|12.15|0
1656534900000|2022-06-29 20:35:00|13.84|12.24|13.82|12.22|13.86|12.26|13.81|12.21|0
1656535200000|2022-06-29 20:40:00|13.84|12.24|13.82|12.22|13.85|12.25|13.82|12.22|0
1656535500000|2022-06-29 20:45:00|13.84|12.24|13.9|12.3|13.9|12.3|13.84|12.24|0
1656535800000|2022-06-29 20:50:00|13.89|12.29|13.84|12.24|13.89|12.29|13.82|12.22|0
1656536100000|2022-06-29 20:55:00|13.82|12.22|13.85|12.25|13.88|12.28|13.81|12.21|0
1656536400000|2022-06-29 21:00:00|13.87|12.27|13.86|12.26|13.87|12.27|13.85|12.25|0
1656536700000|2022-06-29 21:05:00|13.85|12.25|13.84|12.24|13.87|12.27|13.84|12.24|0
1656537000000|2022-06-29 21:10:00|13.83|12.23|13.83|12.23|13.84|12.24|13.82|12.22|0
1656537300000|2022-06-29 21:15:00|13.84|12.24|13.84|12.24|13.84|12.24|13.83|12.23|0
1656537900000|2022-06-29 21:25:00|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656538200000|2022-06-29 21:30:00|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656538500000|2022-06-29 21:35:00|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656538800000|2022-06-29 21:40:00|13.84|12.24|13.83|12.23|13.84|12.24|13.82|12.22|0
1656539100000|2022-06-29 21:45:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656539400000|2022-06-29 21:50:00|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656539700000|2022-06-29 21:55:00|13.82|12.22|13.82|12.22|13.83|12.23|13.82|12.22|0
1656540000000|2022-06-29 22:00:00|13.9|12.3|13.79|12.19|13.9|12.3|13.77|12.17|0
1656540300000|2022-06-29 22:05:00|13.8|12.2|13.75|12.15|13.82|12.22|13.71|12.11|0
1656540600000|2022-06-29 22:10:00|13.76|12.16|13.71|12.11|13.76|12.16|13.69|12.09|0
1656540900000|2022-06-29 22:15:00|13.69|12.09|13.77|12.17|13.82|12.22|13.69|12.09|0
1656541200000|2022-06-29 22:20:00|13.78|12.18|13.83|12.23|13.84|12.24|13.77|12.17|0
1656541500000|2022-06-29 22:25:00|13.84|12.24|13.87|12.27|13.9|12.3|13.84|12.24|0
1656541800000|2022-06-29 22:30:00|13.88|12.28|13.81|12.21|13.88|12.28|13.79|12.19|0
1656542100000|2022-06-29 22:35:00|13.79|12.19|13.77|12.17|13.8|12.2|13.77|12.17|0
1656542400000|2022-06-29 22:40:00|13.78|12.18|13.77|12.17|13.78|12.18|13.76|12.16|0
1656542700000|2022-06-29 22:45:00|13.78|12.18|13.77|12.17|13.78|12.18|13.73|12.13|0
1656543000000|2022-06-29 22:50:00|13.76|12.16|13.83|12.23|13.87|12.27|13.76|12.16|0
1656543300000|2022-06-29 22:55:00|13.84|12.24|13.77|12.17|13.84|12.24|13.76|12.16|0
1656543600000|2022-06-29 23:00:00|13.78|12.18|13.66|12.06|13.78|12.18|13.65|12.05|0
1656543900000|2022-06-29 23:05:00|13.65|12.05|13.67|12.07|13.7|12.1|13.65|12.05|0
1656544200000|2022-06-29 23:10:00|13.69|12.09|13.71|12.11|13.73|12.13|13.69|12.09|0
1656544500000|2022-06-29 23:15:00|13.69|12.09|13.69|12.09|13.73|12.13|13.67|12.07|0
1656544800000|2022-06-29 23:20:00|13.7|12.1|13.52|11.92|13.7|12.1|13.5|11.9|0
1656545100000|2022-06-29 23:25:00|13.53|11.93|13.51|11.91|13.56|11.96|13.48|11.88|0
1656545400000|2022-06-29 23:30:00|13.5|11.9|13.52|11.92|13.52|11.92|13.43|11.83|0
1656545700000|2022-06-29 23:35:00|13.51|11.91|13.54|11.94|13.58|11.98|13.51|11.91|0
1656546000000|2022-06-29 23:40:00|13.55|11.95|13.58|11.98|13.59|11.99|13.52|11.92|0
1656546300000|2022-06-29 23:45:00|13.59|11.99|13.6|12|13.62|12.02|13.55|11.95|0
1656546600000|2022-06-29 23:50:00|13.59|11.99|13.51|11.91|13.6|12|13.51|11.91|0
1656546900000|2022-06-29 23:55:00|13.49|11.89|13.53|11.93|13.56|11.96|13.49|11.89|0
1656547200000|2022-06-30 00:00:00|13.52|11.92|13.43|11.83|13.55|11.95|13.16|11.56|0
1656547500000|2022-06-30 00:05:00|13.42|11.82|13.55|11.95|13.61|12.01|13.42|11.82|0
1656547800000|2022-06-30 00:10:00|13.53|11.93|13.52|11.92|13.56|11.96|13.43|11.83|0
1656548100000|2022-06-30 00:15:00|13.51|11.91|13.52|11.92|13.56|11.96|13.36|11.76|0
1656548400000|2022-06-30 00:20:00|13.53|11.93|13.49|11.89|13.59|11.99|13.45|11.85|0
1656548700000|2022-06-30 00:25:00|13.5|11.9|13.49|11.89|13.56|11.96|13.44|11.84|0
1656549000000|2022-06-30 00:30:00|13.5|11.9|13.44|11.84|13.61|12.01|13.43|11.83|0
1656549300000|2022-06-30 00:35:00|13.45|11.85|13.48|11.88|13.56|11.96|13.45|11.85|0
1656549600000|2022-06-30 00:40:00|13.49|11.89|13.62|12.02|13.67|12.07|13.49|11.89|0
1656549900000|2022-06-30 00:45:00|13.64|12.04|13.52|11.92|13.66|12.06|13.5|11.9|0
1656550200000|2022-06-30 00:50:00|13.5|11.9|13.46|11.86|13.56|11.96|13.44|11.84|0
1656550500000|2022-06-30 00:55:00|13.44|11.84|13.48|11.88|13.52|11.92|13.42|11.82|0
1656550800000|2022-06-30 01:00:00|13.47|11.87|13.3|11.7|13.47|11.87|13.28|11.68|0
1656551100000|2022-06-30 01:05:00|13.31|11.71|13.18|11.58|13.37|11.77|13.18|11.58|0
1656551400000|2022-06-30 01:10:00|13.2|11.6|13.12|11.52|13.2|11.6|13.05|11.45|0
1656551700000|2022-06-30 01:15:00|13.1|11.5|12.97|11.37|13.1|11.5|12.92|11.32|0
1656552000000|2022-06-30 01:20:00|12.98|11.38|13.03|11.43|13.09|11.49|12.95|11.35|0
1656552300000|2022-06-30 01:25:00|13.04|11.44|13.06|11.46|13.08|11.48|12.99|11.39|0
1656552600000|2022-06-30 01:30:00|13.08|11.48|13.18|11.58|13.22|11.62|13|11.4|0
1656552900000|2022-06-30 01:35:00|13.19|11.59|13.21|11.61|13.28|11.68|13.14|11.54|0
1656553200000|2022-06-30 01:40:00|13.19|11.59|13.19|11.59|13.22|11.62|13.08|11.48|0
1656553500000|2022-06-30 01:45:00|13.21|11.61|13.13|11.53|13.25|11.65|13.11|11.51|0
1656553800000|2022-06-30 01:50:00|13.12|11.52|13.11|11.51|13.23|11.63|13.1|11.5|0
1656554100000|2022-06-30 01:55:00|13.12|11.52|12.96|11.36|13.12|11.52|12.94|11.34|0
1656554400000|2022-06-30 02:00:00|13|11.4|13.08|11.48|13.09|11.49|12.96|11.36|0
1656554700000|2022-06-30 02:05:00|13.09|11.49|13.13|11.53|13.13|11.53|13.01|11.41|0
1656555000000|2022-06-30 02:10:00|13.15|11.55|13.17|11.57|13.22|11.62|13.11|11.51|0
1656555300000|2022-06-30 02:15:00|13.16|11.56|13.18|11.58|13.2|11.6|13.14|11.54|0
1656555600000|2022-06-30 02:20:00|13.19|11.59|13.26|11.66|13.32|11.72|13.18|11.58|0
1656555900000|2022-06-30 02:25:00|13.27|11.67|13.4|11.8|13.43|11.83|13.24|11.64|0
1656556200000|2022-06-30 02:30:00|13.41|11.81|13.34|11.74|13.47|11.87|13.34|11.74|0
1656556500000|2022-06-30 02:35:00|13.33|11.73|13.33|11.73|13.37|11.77|13.29|11.69|0
1656556800000|2022-06-30 02:40:00|13.32|11.72|13.38|11.78|13.39|11.79|13.29|11.69|0
1656557100000|2022-06-30 02:45:00|13.4|11.8|13.19|11.59|13.43|11.83|13.15|11.55|0
1656557400000|2022-06-30 02:50:00|13.21|11.61|13.28|11.68|13.29|11.69|13.17|11.57|0
1656557700000|2022-06-30 02:55:00|13.29|11.69|13.35|11.75|13.41|11.81|13.28|11.68|0
1656558000000|2022-06-30 03:00:00|13.37|11.77|13.4|11.8|13.41|11.81|13.33|11.73|0
1656558300000|2022-06-30 03:05:00|13.41|11.81|13.38|11.78|13.45|11.85|13.32|11.72|0
1656558600000|2022-06-30 03:10:00|13.4|11.8|13.36|11.76|13.42|11.82|13.33|11.73|0
1656558900000|2022-06-30 03:15:00|13.34|11.74|13.36|11.76|13.42|11.82|13.3|11.7|0
1656559200000|2022-06-30 03:20:00|13.34|11.74|13.38|11.78|13.38|11.78|13.32|11.72|0
1656559500000|2022-06-30 03:25:00|13.37|11.77|13.37|11.77|13.38|11.78|13.34|11.74|0
1656559800000|2022-06-30 03:30:00|13.34|11.74|13.28|11.68|13.38|11.78|13.25|11.65|0
1656560100000|2022-06-30 03:35:00|13.29|11.69|13.22|11.62|13.3|11.7|13.2|11.6|0
1656560400000|2022-06-30 03:40:00|13.21|11.61|13.21|11.61|13.26|11.66|13.18|11.58|0
1656560700000|2022-06-30 03:45:00|13.2|11.6|13.08|11.48|13.22|11.62|13.05|11.45|0
1656561000000|2022-06-30 03:50:00|13.09|11.49|13.12|11.52|13.13|11.53|13.09|11.49|0
1656561300000|2022-06-30 03:55:00|13.11|11.51|13.13|11.53|13.17|11.57|13.09|11.49|0
1656561600000|2022-06-30 04:00:00|13.12|11.52|13.1|11.5|13.18|11.58|13.06|11.46|0
1656561900000|2022-06-30 04:05:00|13.12|11.52|13.09|11.49|13.16|11.56|13.09|11.49|0
1656562200000|2022-06-30 04:10:00|13.08|11.48|13.15|11.55|13.18|11.58|13.06|11.46|0
1656562500000|2022-06-30 04:15:00|13.17|11.57|13.22|11.62|13.22|11.62|13.14|11.54|0
1656562800000|2022-06-30 04:20:00|13.21|11.61|13.18|11.58|13.21|11.61|13.14|11.54|0
1656563100000|2022-06-30 04:25:00|13.17|11.57|13.15|11.55|13.21|11.61|13.15|11.55|0
1656563400000|2022-06-30 04:30:00|13.16|11.56|13.14|11.54|13.19|11.59|13.09|11.49|0
1656563700000|2022-06-30 04:35:00|13.13|11.53|13.06|11.46|13.15|11.55|13.02|11.42|0
1656564000000|2022-06-30 04:40:00|13.07|11.47|13.11|11.51|13.15|11.55|13.05|11.45|0
1656564300000|2022-06-30 04:45:00|13.12|11.52|13.09|11.49|13.13|11.53|13.07|11.47|0
1656564600000|2022-06-30 04:50:00|13.08|11.48|13.04|11.44|13.11|11.51|13.04|11.44|0
1656564900000|2022-06-30 04:55:00|13.05|11.45|13.05|11.45|13.07|11.47|12.98|11.38|0
1656565200000|2022-06-30 05:00:00|13.07|11.47|13.05|11.45|13.11|11.51|12.94|11.34|0
1656565500000|2022-06-30 05:05:00|13.06|11.46|13|11.4|13.06|11.46|12.95|11.35|0
1656565800000|2022-06-30 05:10:00|13.01|11.41|12.99|11.39|13.02|11.42|12.92|11.32|0
1656566100000|2022-06-30 05:15:00|13.01|11.41|12.93|11.33|13.08|11.48|12.93|11.33|0
1656566400000|2022-06-30 05:20:00|12.92|11.32|12.74|11.14|12.94|11.34|12.74|11.14|0
1656566700000|2022-06-30 05:25:00|12.68|11.08|13.12|11.52|13.18|11.58|12.19|10.59|0
1656567000000|2022-06-30 05:30:00|13.11|11.51|12.7|11.1|13.12|11.52|12.69|11.09|0
1656567300000|2022-06-30 05:35:00|12.68|11.08|12.62|11.02|12.69|11.09|12.55|10.95|0
1656567600000|2022-06-30 05:40:00|12.63|11.03|12.45|10.85|12.64|11.04|12.4|10.8|0
1656567900000|2022-06-30 05:45:00|12.5|10.9|12.58|10.98|12.65|11.05|12.5|10.9|0
1656568200000|2022-06-30 05:50:00|12.59|10.99|12.5|10.9|12.64|11.04|12.5|10.9|0
1656568500000|2022-06-30 05:55:00|12.51|10.91|12.66|11.06|12.73|11.13|12.5|10.9|0
1656568800000|2022-06-30 06:00:00|12.72|11.12|12.51|10.91|12.79|11.19|12.49|10.89|0
1656569100000|2022-06-30 06:05:00|12.5|10.9|12.26|10.66|12.52|10.92|12.25|10.65|0
1656569400000|2022-06-30 06:10:00|12.25|10.65|12.39|10.79|12.43|10.83|12.12|10.52|0
1656569700000|2022-06-30 06:15:00|12.41|10.81|12.38|10.78|12.47|10.87|12.34|10.74|0
1656570000000|2022-06-30 06:20:00|12.37|10.77|12.31|10.71|12.41|10.81|12.23|10.63|0
1656570300000|2022-06-30 06:25:00|12.33|10.73|12.04|10.44|12.34|10.74|12|10.4|0
1656570600000|2022-06-30 06:30:00|12.03|10.43|11.74|10.14|12.04|10.44|11.71|10.11|0
1656570900000|2022-06-30 06:35:00|11.73|10.13|11.7|10.1|11.74|10.14|11.42|9.82|0
1656571200000|2022-06-30 06:40:00|11.68|10.08|11.5|9.9|11.71|10.11|11.37|9.77|0
1656571500000|2022-06-30 06:45:00|11.49|9.89|11.61|10.01|11.65|10.05|11.45|9.85|0
1656571800000|2022-06-30 06:50:00|11.64|10.04|11.62|10.02|11.7|10.1|11.54|9.94|0
1656572100000|2022-06-30 06:55:00|11.65|10.05|11.68|10.08|11.75|10.15|11.6|10|0
1656572400000|2022-06-30 07:00:00|11.71|10.11|11.6|10|11.84|10.24|11.56|9.96|0
1656572700000|2022-06-30 07:05:00|11.48|10.08|11.54|10.14|11.63|10.23|11.33|9.93|0
1656573000000|2022-06-30 07:10:00|11.51|10.11|11.5|10.1|11.74|10.34|11.37|9.97|0
1656573300000|2022-06-30 07:15:00|11.43|10.03|11.3|9.9|11.43|10.03|11.15|9.75|0
1656573600000|2022-06-30 07:20:00|11.24|9.84|11.84|10.44|13.9|12.5|11.24|9.84|0
1656573900000|2022-06-30 07:25:00|11.86|10.46|11.88|10.48|12.11|10.71|11.8|10.4|0
1656574200000|2022-06-30 07:30:00|11.87|10.47|12.03|10.63|12.05|10.65|11.72|10.32|0
1656574500000|2022-06-30 07:35:00|12.05|10.65|11.98|10.58|12.14|10.74|11.94|10.54|0
1656574800000|2022-06-30 07:40:00|12.05|10.65|12.26|10.86|12.3|10.9|12.05|10.65|0
1656575100000|2022-06-30 07:45:00|12.28|10.88|12.32|10.92|12.32|10.92|12.03|10.63|0
1656575400000|2022-06-30 07:50:00|12.35|10.95|12.3|10.9|12.38|10.98|12.28|10.88|0
1656575700000|2022-06-30 07:55:00|12.28|10.88|12.23|10.83|12.35|10.95|12.16|10.76|0
1656576000000|2022-06-30 08:00:00|12.21|10.81|12.47|11.07|12.48|11.08|12.2|10.8|0
1656576300000|2022-06-30 08:05:00|12.44|11.04|12.35|10.95|12.55|11.15|12.27|10.87|0
1656576600000|2022-06-30 08:10:00|12.32|10.92|12.38|10.98|12.39|10.99|12.25|10.85|0
1656576900000|2022-06-30 08:15:00|12.37|10.97|12.16|10.76|12.41|11.01|12.15|10.75|0
1656577200000|2022-06-30 08:20:00|12.15|10.75|12.11|10.71|12.27|10.87|12.1|10.7|0
1656577500000|2022-06-30 08:25:00|12.12|10.72|12.05|10.65|12.17|10.77|12.01|10.61|0
1656577800000|2022-06-30 08:30:00|12.06|10.66|12.01|10.61|12.18|10.78|11.98|10.58|0
1656578100000|2022-06-30 08:35:00|12|10.6|12.35|10.95|12.45|11.05|11.94|10.54|0
1656578400000|2022-06-30 08:40:00|12.29|10.89|12.49|11.09|12.55|11.15|12.18|10.78|0
1656578700000|2022-06-30 08:45:00|12.48|11.08|12.16|10.76|12.49|11.09|12.11|10.71|0
1656579000000|2022-06-30 08:50:00|12.11|10.71|12.21|10.81|12.25|10.85|12.1|10.7|0
1656579300000|2022-06-30 08:55:00|12.19|10.79|12.13|10.73|12.24|10.84|12.07|10.67|0
1656579600000|2022-06-30 09:00:00|12.12|10.72|12.07|10.67|12.16|10.76|11.96|10.56|0
1656579900000|2022-06-30 09:05:00|11.97|10.57|11.9|10.5|12.12|10.72|11.85|10.45|0
1656580200000|2022-06-30 09:10:00|11.89|10.49|11.54|10.14|11.89|10.49|11.53|10.13|0
1656580500000|2022-06-30 09:15:00|11.53|10.13|11.44|10.04|11.54|10.14|11.43|10.03|0
1656580800000|2022-06-30 09:20:00|11.45|10.05|11.75|10.35|11.82|10.42|11.4|10|0
1656581100000|2022-06-30 09:25:00|11.77|10.37|11.73|10.33|11.79|10.39|11.72|10.32|0
1656581400000|2022-06-30 09:30:00|11.74|10.34|13.22|11.82|14.09|12.69|11.68|10.28|0
1656581700000|2022-06-30 09:35:00|13.23|11.83|10.98|9.58|13.23|11.83|10.39|8.99|0
1656582000000|2022-06-30 09:40:00|10.95|9.55|10.91|9.51|10.97|9.57|10.88|9.48|0
1656582300000|2022-06-30 09:45:00|10.92|9.52|11.01|9.61|11.03|9.63|10.89|9.49|0
1656582600000|2022-06-30 09:50:00|11|9.6|11.11|9.71|11.11|9.71|10.96|9.56|0
1656582900000|2022-06-30 09:55:00|11.09|9.69|11.4|10|11.4|10|11.07|9.67|0
1656583200000|2022-06-30 10:00:00|11.37|9.97|11.26|9.86|11.39|9.99|11.26|9.86|0
1656583500000|2022-06-30 10:05:00|11.28|9.88|11.3|9.9|11.32|9.92|11.14|9.74|0
1656583800000|2022-06-30 10:10:00|11.29|9.89|11.22|9.82|11.32|9.92|11.17|9.77|0
1656584100000|2022-06-30 10:15:00|11.23|9.83|11.22|9.82|11.26|9.86|11.18|9.78|0
1656584400000|2022-06-30 10:20:00|11.23|9.83|11.31|9.91|11.31|9.91|11.19|9.79|0
1656584700000|2022-06-30 10:25:00|11.32|9.92|11.01|9.61|11.32|9.92|11.01|9.61|0
1656585000000|2022-06-30 10:30:00|11|9.6|11.05|9.65|11.07|9.67|11|9.6|0
1656585300000|2022-06-30 10:35:00|11.03|9.63|10.95|9.55|11.04|9.64|10.93|9.53|0
1656585600000|2022-06-30 10:40:00|10.96|9.56|11.03|9.63|11.03|9.63|10.87|9.47|0
1656585900000|2022-06-30 10:45:00|11.02|9.62|10.97|9.57|11.09|9.69|10.93|9.53|0
1656586200000|2022-06-30 10:50:00|10.95|9.55|11.13|9.73|11.13|9.73|10.94|9.54|0
1656586500000|2022-06-30 10:55:00|11.12|9.72|11.21|9.81|11.26|9.86|11.12|9.72|0
1656586800000|2022-06-30 11:00:00|11.24|9.84|11.37|9.97|11.52|10.12|11.21|9.81|0
1656587100000|2022-06-30 11:05:00|11.36|9.96|11.47|10.07|11.47|10.07|11.35|9.95|0
1656587400000|2022-06-30 11:10:00|11.5|10.1|11.53|10.13|11.54|10.14|11.44|10.04|0
1656587700000|2022-06-30 11:15:00|11.54|10.14|11.45|10.05|11.58|10.18|11.39|9.99|0
1656588000000|2022-06-30 11:20:00|11.44|10.04|11.47|10.07|11.5|10.1|11.43|10.03|0
1656588300000|2022-06-30 11:25:00|11.45|10.05|11.57|10.17|11.6|10.2|11.41|10.01|0
1656588600000|2022-06-30 11:30:00|11.54|10.14|11.29|9.89|11.54|10.14|11.27|9.87|0
1656588900000|2022-06-30 11:35:00|11.27|9.87|11.17|9.77|11.32|9.92|11.14|9.74|0
1656589200000|2022-06-30 11:40:00|11.16|9.76|11.21|9.81|11.25|9.85|11.09|9.69|0
1656589500000|2022-06-30 11:45:00|11.19|9.79|11.17|9.77|11.21|9.81|11.07|9.67|0
1656589800000|2022-06-30 11:50:00|11.16|9.76|11.24|9.84|11.25|9.85|11.14|9.74|0
1656590100000|2022-06-30 11:55:00|11.23|9.83|11.61|10.21|11.66|10.26|11.23|9.83|0
1656590400000|2022-06-30 12:00:00|11.6|10.2|11.38|9.98|11.67|10.27|11.35|9.95|0
1656590700000|2022-06-30 12:05:00|11.4|10|11.31|9.91|11.41|10.01|11.27|9.87|0
1656591000000|2022-06-30 12:10:00|11.32|9.92|11.38|9.98|11.4|10|11.31|9.91|0
1656591300000|2022-06-30 12:15:00|11.37|9.97|11.29|9.89|11.4|10|11.28|9.88|0
1656591600000|2022-06-30 12:20:00|11.28|9.88|11.55|10.15|11.63|10.23|11.27|9.87|0
1656591900000|2022-06-30 12:25:00|11.54|10.14|11.48|10.08|11.62|10.22|11.48|10.08|0
1656592200000|2022-06-30 12:30:00|11.47|10.07|11.74|10.34|12.15|10.75|11.47|10.07|0
1656592500000|2022-06-30 12:35:00|11.73|10.33|11.6|10.2|11.88|10.48|11.6|10.2|0
1656592800000|2022-06-30 12:40:00|11.63|10.23|11.67|10.27|11.74|10.34|11.46|10.06|0
1656593100000|2022-06-30 12:45:00|11.7|10.3|11.76|10.36|11.88|10.48|11.7|10.3|0
1656593400000|2022-06-30 12:50:00|11.79|10.39|11.51|10.11|11.79|10.39|11.37|9.97|0
1656593700000|2022-06-30 12:55:00|11.5|10.1|11.18|9.78|11.51|10.11|11.18|9.78|0
1656594000000|2022-06-30 13:00:00|11.17|9.77|11.34|9.94|11.35|9.95|11.11|9.71|0
1656594300000|2022-06-30 13:05:00|11.32|9.92|11.49|10.09|11.54|10.14|11.27|9.87|0
1656594600000|2022-06-30 13:10:00|11.44|10.04|11.42|10.02|11.49|10.09|11.38|9.98|0
1656594900000|2022-06-30 13:15:00|11.45|10.05|11.69|10.29|11.75|10.35|11.4|10|0
1656595200000|2022-06-30 13:20:00|11.68|10.28|11.61|10.21|11.73|10.33|11.6|10.2|0
1656595500000|2022-06-30 13:25:00|11.59|10.19|11.57|10.17|11.71|10.31|11.49|10.09|0
1656595800000|2022-06-30 13:30:00|11.61|10.21|11.04|9.64|11.99|10.59|11.03|9.63|0
1656596100000|2022-06-30 13:35:00|10.93|9.53|10.93|9.53|11.1|9.7|10.51|9.11|0
1656596400000|2022-06-30 13:40:00|10.87|9.47|10.99|9.59|11.17|9.77|10.78|9.38|0
1656596700000|2022-06-30 13:45:00|10.98|9.58|11.04|9.64|11.16|9.76|10.77|9.37|0
1656597000000|2022-06-30 13:50:00|11.01|9.61|10.64|9.24|11.07|9.67|10.62|9.22|0
1656597300000|2022-06-30 13:55:00|10.62|9.22|10.54|9.14|10.76|9.36|10.4|9|0
1656597600000|2022-06-30 14:00:00|10.52|9.12|10.29|8.89|10.52|9.12|10.18|8.78|0
1656597900000|2022-06-30 14:05:00|10.27|8.87|10.32|8.92|10.45|9.05|10.22|8.82|0
1656598200000|2022-06-30 14:10:00|10.41|9.01|11.56|10.16|11.57|10.17|10.26|8.86|0
1656598500000|2022-06-30 14:15:00|11.58|10.18|11.19|9.79|11.63|10.23|11.18|9.78|0
1656598800000|2022-06-30 14:20:00|11.16|9.76|11.12|9.72|11.2|9.8|10.92|9.52|0
1656599100000|2022-06-30 14:25:00|11.08|9.68|11.13|9.73|11.27|9.87|11.02|9.62|0
1656599400000|2022-06-30 14:30:00|11.15|9.75|11.83|10.43|11.85|10.45|11.03|9.63|0
1656599700000|2022-06-30 14:35:00|11.81|10.41|11.44|10.04|11.83|10.43|11.44|10.04|0
1656600000000|2022-06-30 14:40:00|11.4|10|11.26|9.86|11.49|10.09|11.26|9.86|0
1656600300000|2022-06-30 14:45:00|11.27|9.87|10.84|9.44|11.42|10.02|10.64|9.24|0
1656600600000|2022-06-30 14:50:00|10.85|9.45|11.04|9.64|11.72|10.32|10.81|9.41|0
1656600900000|2022-06-30 14:55:00|11.05|9.65|11.32|9.92|11.38|9.98|11|9.6|0
1656601200000|2022-06-30 15:00:00|11.31|9.91|11|9.6|11.32|9.92|10.92|9.52|0
1656601500000|2022-06-30 15:05:00|11.04|9.64|12.18|10.78|12.23|10.83|11.04|9.64|0
1656601800000|2022-06-30 15:10:00|12.21|10.81|12.04|10.64|12.26|10.86|11.94|10.54|0
1656602100000|2022-06-30 15:15:00|12.01|10.61|11.78|10.38|12.28|10.88|11.68|10.28|0
1656602400000|2022-06-30 15:20:00|11.73|10.33|11.88|10.48|12.26|10.86|11.73|10.33|0
1656602700000|2022-06-30 15:25:00|11.84|10.44|11.55|10.15|12.42|11.02|11.55|10.15|0
1656603000000|2022-06-30 15:30:00|11.54|10.14|11.31|9.91|11.63|10.23|11.27|9.87|0
1656603300000|2022-06-30 15:35:00|11.3|9.9|12.08|10.68|12.1|10.7|11.14|9.74|0
1656603600000|2022-06-30 15:40:00|12.11|10.71|12.23|10.83|12.29|10.89|12|10.6|0
1656603900000|2022-06-30 15:45:00|12.26|10.86|12.49|11.09|12.59|11.19|12.18|10.78|0
1656604200000|2022-06-30 15:50:00|12.42|11.02|12.53|11.13|12.54|11.14|12.28|10.88|0
1656604500000|2022-06-30 15:55:00|12.54|11.14|12.69|11.29|12.73|11.33|12.32|10.92|0
1656604800000|2022-06-30 16:00:00|12.71|11.31|12.49|11.09|12.73|11.33|12.43|11.03|0
1656605100000|2022-06-30 16:05:00|12.5|11.1|12.09|10.69|12.5|11.1|12.06|10.66|0
1656605400000|2022-06-30 16:10:00|12.07|10.67|12.34|10.94|12.34|10.94|12|10.6|0
1656605700000|2022-06-30 16:15:00|12.32|10.92|12.49|11.09|12.54|11.14|12.17|10.77|0
1656606000000|2022-06-30 16:20:00|12.48|11.08|13.12|11.72|13.12|11.72|12.43|11.03|0
1656606300000|2022-06-30 16:25:00|13.13|11.73|13.46|12.06|13.52|12.12|13.09|11.69|0
1656606600000|2022-06-30 16:30:00|13.52|12.12|13.54|12.14|13.87|12.47|13.49|12.09|0
1656606900000|2022-06-30 16:35:00|13.53|12.13|13.38|11.98|13.6|12.2|13.28|11.88|0
1656607200000|2022-06-30 16:40:00|13.4|12|13.53|12.13|13.62|12.22|13.31|11.91|0
1656607500000|2022-06-30 16:45:00|13.56|12.16|13.33|11.93|13.75|12.35|13.33|11.93|0
1656607800000|2022-06-30 16:50:00|13.35|11.95|13.47|12.07|13.49|12.09|13.21|11.81|0
1656608100000|2022-06-30 16:55:00|13.48|12.08|13.47|12.07|13.6|12.2|13.31|11.91|0
1656608400000|2022-06-30 17:00:00|13.49|12.09|13.66|12.26|13.75|12.35|13.45|12.05|0
1656608700000|2022-06-30 17:05:00|13.67|12.27|13.19|11.79|13.67|12.27|13.15|11.75|0
1656609000000|2022-06-30 17:10:00|13.17|11.77|12.53|11.13|13.19|11.79|12.52|11.12|0
1656609300000|2022-06-30 17:15:00|12.57|11.17|12.67|11.27|12.73|11.33|12.52|11.12|0
1656609600000|2022-06-30 17:20:00|12.68|11.28|12.63|11.23|12.68|11.28|12.22|10.82|0
1656609900000|2022-06-30 17:25:00|12.59|11.19|12.7|11.3|12.76|11.36|12.58|11.18|0
1656610200000|2022-06-30 17:30:00|12.68|11.28|12.82|11.42|12.94|11.54|12.68|11.28|0
1656610500000|2022-06-30 17:35:00|12.81|11.41|12.93|11.53|13.01|11.61|12.8|11.4|0
1656610800000|2022-06-30 17:40:00|12.98|11.58|12.52|11.12|13.2|11.8|12.52|11.12|0
1656611100000|2022-06-30 17:45:00|12.58|11.18|13.1|11.7|13.11|11.71|12.55|11.15|0
1656611400000|2022-06-30 17:50:00|13.11|11.71|13.28|11.88|13.48|12.08|13.05|11.65|0
1656611700000|2022-06-30 17:55:00|13.29|11.89|13.16|11.76|13.29|11.89|13.05|11.65|0
1656612000000|2022-06-30 18:00:00|13.2|11.8|13.21|11.81|13.23|11.83|12.96|11.56|0
1656612300000|2022-06-30 18:05:00|13.2|11.8|12.86|11.46|13.28|11.88|12.78|11.38|0
1656612600000|2022-06-30 18:10:00|12.87|11.47|12.5|11.1|13.18|11.78|12.47|11.07|0
1656612900000|2022-06-30 18:15:00|12.42|11.02|12.7|11.3|12.76|11.36|12.36|10.96|0
1656613200000|2022-06-30 18:20:00|12.72|11.32|12.11|10.71|12.75|11.35|12.11|10.71|0
1656613500000|2022-06-30 18:25:00|12.1|10.7|12.34|10.94|12.42|11.02|11.9|10.5|0
1656613800000|2022-06-30 18:30:00|12.31|10.91|12.26|10.86|12.47|11.07|12.19|10.79|0
1656614100000|2022-06-30 18:35:00|12.25|10.85|12.29|10.89|12.34|10.94|12.1|10.7|0
1656614400000|2022-06-30 18:40:00|12.28|10.88|11.58|10.18|12.28|10.88|11.58|10.18|0
1656614700000|2022-06-30 18:45:00|11.61|10.21|11.73|10.33|11.89|10.49|11.54|10.14|0
1656615000000|2022-06-30 18:50:00|11.74|10.34|11.48|10.08|11.75|10.35|11.32|9.92|0
1656615300000|2022-06-30 18:55:00|11.46|10.06|11.79|10.39|11.86|10.46|11.36|9.96|0
1656615600000|2022-06-30 19:00:00|11.76|10.36|11.72|10.32|11.92|10.52|11.64|10.24|0
1656615900000|2022-06-30 19:05:00|11.69|10.29|11.02|9.62|11.71|10.31|11.02|9.62|0
1656616200000|2022-06-30 19:10:00|10.99|9.59|11.13|9.73|11.15|9.75|10.99|9.59|0
1656616500000|2022-06-30 19:15:00|11.07|9.67|10.84|9.44|11.07|9.67|10.76|9.36|0
1656616800000|2022-06-30 19:20:00|10.85|9.45|11.21|9.81|11.22|9.82|10.85|9.45|0
1656617100000|2022-06-30 19:25:00|11.22|9.82|11.85|10.45|11.86|10.46|11.22|9.82|0
1656617400000|2022-06-30 19:30:00|11.79|10.39|12.18|10.78|12.21|10.81|11.74|10.34|0
1656617700000|2022-06-30 19:35:00|12.15|10.75|11.98|10.58|12.44|11.04|11.95|10.55|0
1656618000000|2022-06-30 19:40:00|11.97|10.57|11.54|10.14|12.1|10.7|11.41|10.01|0
1656618300000|2022-06-30 19:45:00|11.49|10.09|11.69|10.29|12.14|10.74|11.45|10.05|0
1656618600000|2022-06-30 19:50:00|11.65|10.25|11.11|9.71|12|10.6|10.95|9.55|0
1656618900000|2022-06-30 19:55:00|11.12|9.72|11.92|10.52|11.92|10.52|10.91|9.51|0
1656619200000|2022-06-30 20:00:00|12.1|10.7|11.28|9.88|12.1|10.7|11.07|9.67|0
1656619500000|2022-06-30 20:05:00|11.3|9.9|11.14|9.74|11.3|9.9|11|9.6|0
1656619800000|2022-06-30 20:10:00|11.13|9.73|11.05|9.65|11.32|9.92|11.04|9.64|0
1656620100000|2022-06-30 20:15:00|11.1|9.5|11.34|9.74|11.34|9.74|11.09|9.49|0
1656620400000|2022-06-30 20:20:00|11.33|9.73|11.38|9.78|11.44|9.84|11.32|9.72|0
1656620700000|2022-06-30 20:25:00|11.39|9.79|11.46|9.86|11.53|9.93|11.37|9.77|0
1656621000000|2022-06-30 20:30:00|11.42|9.82|11.46|9.86|11.46|9.86|11.32|9.72|0
1656621300000|2022-06-30 20:35:00|11.45|9.85|11.38|9.78|11.45|9.85|11.33|9.73|0
1656621600000|2022-06-30 20:40:00|11.37|9.77|11.42|9.82|11.43|9.83|11.35|9.75|0
1656621900000|2022-06-30 20:45:00|11.4|9.8|11.42|9.82|11.45|9.85|11.33|9.73|0
1656622200000|2022-06-30 20:50:00|11.4|9.8|11.3|9.7|11.43|9.83|11.24|9.64|0
1656622500000|2022-06-30 20:55:00|11.33|9.73|11.22|9.62|11.43|9.83|11.19|9.59|0
1656622800000|2022-06-30 21:00:00|11.24|9.64|11.23|9.63|11.25|9.65|11.22|9.62|0
1656623100000|2022-06-30 21:05:00|11.24|9.64|11.26|9.66|11.26|9.66|11.24|9.64|0
1656623400000|2022-06-30 21:10:00|11.25|9.65|11.21|9.61|11.26|9.66|11.21|9.61|0
1656623700000|2022-06-30 21:15:00|11.22|9.62|11.22|9.62|11.23|9.63|11.22|9.62|0
1656624000000|2022-06-30 21:20:00|11.23|9.63|11.23|9.63|11.25|9.65|11.22|9.62|0
1656624300000|2022-06-30 21:25:00|11.24|9.64|11.24|9.64|11.25|9.65|11.24|9.64|0
1656624600000|2022-06-30 21:30:00|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656624900000|2022-06-30 21:35:00|11.26|9.66|11.24|9.64|11.26|9.66|11.24|9.64|0
1656625200000|2022-06-30 21:40:00|11.25|9.65|11.25|9.65|11.26|9.66|11.25|9.65|0
1656625500000|2022-06-30 21:45:00|11.26|9.66|11.26|9.66|11.26|9.66|11.25|9.65|0
1656625800000|2022-06-30 21:50:00|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656626100000|2022-06-30 21:55:00|11.23|9.63|11.24|9.64|11.24|9.64|11.22|9.62|0
1656626400000|2022-06-30 22:00:00|11.27|9.67|11.08|9.48|11.28|9.68|11.08|9.48|0
1656626700000|2022-06-30 22:05:00|11.12|9.52|10.95|9.35|11.13|9.53|10.95|9.35|0
1656627000000|2022-06-30 22:10:00|10.94|9.34|10.87|9.27|11.05|9.45|10.86|9.26|0
1656627300000|2022-06-30 22:15:00|10.88|9.28|11.08|9.48|11.11|9.51|10.86|9.26|0
1656627600000|2022-06-30 22:20:00|11.07|9.47|11.08|9.48|11.13|9.53|11.07|9.47|0
1656627900000|2022-06-30 22:25:00|11.09|9.49|10.92|9.32|11.09|9.49|10.92|9.32|0
1656628200000|2022-06-30 22:30:00|10.94|9.34|11|9.4|11.07|9.47|10.94|9.34|0
1656628500000|2022-06-30 22:35:00|10.99|9.39|10.95|9.35|11.01|9.41|10.95|9.35|0
1656628800000|2022-06-30 22:40:00|10.93|9.33|11.04|9.44|11.05|9.45|10.93|9.33|0
1656629100000|2022-06-30 22:45:00|11.05|9.45|11.07|9.47|11.11|9.51|11.05|9.45|0
1656629400000|2022-06-30 22:50:00|11.08|9.48|11.15|9.55|11.18|9.58|11.06|9.46|0
1656629700000|2022-06-30 22:55:00|11.14|9.54|11.02|9.42|11.14|9.54|10.99|9.39|0
1656630000000|2022-06-30 23:00:00|11.03|9.43|11.06|9.46|11.1|9.5|11.01|9.41|0
1656630300000|2022-06-30 23:05:00|11.05|9.45|11.08|9.48|11.11|9.51|11.02|9.42|0
1656630600000|2022-06-30 23:10:00|11.07|9.47|11.08|9.48|11.11|9.51|11.07|9.47|0
1656630900000|2022-06-30 23:15:00|11.07|9.47|11.04|9.44|11.1|9.5|11.04|9.44|0
1656631200000|2022-06-30 23:20:00|11.03|9.43|11.1|9.5|11.1|9.5|10.97|9.37|0
1656631500000|2022-06-30 23:25:00|11.11|9.51|11.36|9.76|11.36|9.76|11.11|9.51|0
1656631800000|2022-06-30 23:30:00|11.35|9.75|11.26|9.66|11.39|9.79|11.26|9.66|0
1656632100000|2022-06-30 23:35:00|11.28|9.68|11.28|9.68|11.31|9.71|11.24|9.64|0
1656632400000|2022-06-30 23:40:00|11.29|9.69|11.31|9.71|11.39|9.79|11.28|9.68|0
1656632700000|2022-06-30 23:45:00|11.3|9.7|11.39|9.79|11.41|9.81|11.25|9.65|0
1656633000000|2022-06-30 23:50:00|11.4|9.8|11.58|9.98|11.62|10.02|11.4|9.8|0
1656633300000|2022-06-30 23:55:00|11.57|9.97|11.62|10.02|11.67|10.07|11.57|9.97|0
1656633600000|2022-07-01 00:00:00|11.65|10.05|11.74|10.14|11.75|10.15|11.58|9.98|0
1656633900000|2022-07-01 00:05:00|11.72|10.12|11.59|9.99|11.75|10.15|11.56|9.96|0
1656634200000|2022-07-01 00:10:00|11.61|10.01|11.62|10.02|11.64|10.04|11.57|9.97|0
1656634500000|2022-07-01 00:15:00|11.61|10.01|11.76|10.16|11.76|10.16|11.59|9.99|0
1656634800000|2022-07-01 00:20:00|11.75|10.15|11.59|9.99|11.79|10.19|11.58|9.98|0
1656635100000|2022-07-01 00:25:00|11.6|10|11.57|9.97|11.6|10|11.44|9.84|0
1656635400000|2022-07-01 00:30:00|11.56|9.96|11.57|9.97|11.6|10|11.44|9.84|0
1656635700000|2022-07-01 00:35:00|11.56|9.96|11.4|9.8|11.62|10.02|11.38|9.78|0
1656636000000|2022-07-01 00:40:00|11.39|9.79|11.14|9.54|11.44|9.84|11.08|9.48|0
1656636300000|2022-07-01 00:45:00|11.13|9.53|11.36|9.76|11.4|9.8|11.13|9.53|0
1656636600000|2022-07-01 00:50:00|11.37|9.77|11.29|9.69|11.4|9.8|11.26|9.66|0
1656636900000|2022-07-01 00:55:00|11.3|9.7|11.1|9.5|11.3|9.7|11.09|9.49|0
1656637200000|2022-07-01 01:00:00|11.09|9.49|11.07|9.47|11.21|9.61|11.04|9.44|0
1656637500000|2022-07-01 01:05:00|11.06|9.46|11.03|9.43|11.15|9.55|10.97|9.37|0
1656637800000|2022-07-01 01:10:00|11.02|9.42|10.99|9.39|11.04|9.44|10.87|9.27|0
1656638100000|2022-07-01 01:15:00|11.01|9.41|10.99|9.39|11.04|9.44|10.92|9.32|0
1656638400000|2022-07-01 01:20:00|11|9.4|10.91|9.31|11.01|9.41|10.9|9.3|0
1656638700000|2022-07-01 01:25:00|10.94|9.34|10.82|9.22|11.02|9.42|10.8|9.2|0
1656639000000|2022-07-01 01:30:00|10.81|9.21|10.64|9.04|10.81|9.21|10.61|9.01|0
1656639300000|2022-07-01 01:35:00|10.63|9.03|10.69|9.09|10.71|9.11|10.53|8.93|0
1656639600000|2022-07-01 01:40:00|10.68|9.08|10.65|9.05|10.76|9.16|10.65|9.05|0
1656639900000|2022-07-01 01:45:00|10.68|9.08|10.69|9.09|10.76|9.16|10.66|9.06|0
1656640200000|2022-07-01 01:50:00|10.67|9.07|10.77|9.17|10.84|9.24|10.67|9.07|0
1656640500000|2022-07-01 01:55:00|10.76|9.16|10.74|9.14|10.77|9.17|10.69|9.09|0
1656640800000|2022-07-01 02:00:00|10.73|9.13|10.88|9.28|10.91|9.31|10.65|9.05|0
1656641100000|2022-07-01 02:05:00|10.9|9.3|10.9|9.3|10.95|9.35|10.89|9.29|0
1656641400000|2022-07-01 02:10:00|10.91|9.31|10.99|9.39|11.06|9.46|10.91|9.31|0
1656641700000|2022-07-01 02:15:00|11|9.4|10.86|9.26|11|9.4|10.81|9.21|0
1656642000000|2022-07-01 02:20:00|10.85|9.25|10.66|9.06|10.85|9.25|10.66|9.06|0
1656642300000|2022-07-01 02:25:00|10.67|9.07|10.63|9.03|10.67|9.07|10.56|8.96|0
1656642600000|2022-07-01 02:30:00|10.64|9.04|10.35|8.75|10.67|9.07|10.27|8.67|0
1656642900000|2022-07-01 02:35:00|10.34|8.74|10.3|8.7|10.41|8.81|10.28|8.68|0
1656643200000|2022-07-01 02:40:00|10.29|8.69|10.26|8.66|10.39|8.79|10.2|8.6|0
1656643500000|2022-07-01 02:45:00|10.24|8.64|10.21|8.61|10.36|8.76|10.19|8.59|0
1656643800000|2022-07-01 02:50:00|10.2|8.6|10.13|8.53|10.21|8.61|10.06|8.46|0
1656644100000|2022-07-01 02:55:00|10.12|8.52|10.17|8.57|10.18|8.58|10.05|8.45|0
1656644400000|2022-07-01 03:00:00|10.15|8.55|10.15|8.55|10.2|8.6|10.1|8.5|0
1656644700000|2022-07-01 03:05:00|10.16|8.56|9.97|8.37|10.16|8.56|9.96|8.36|0
1656645000000|2022-07-01 03:10:00|9.98|8.38|9.74|8.14|10|8.4|9.74|8.14|0
1656645300000|2022-07-01 03:15:00|9.75|8.15|9.59|7.99|9.82|8.22|9.59|7.99|0
1656645600000|2022-07-01 03:20:00|9.6|8|9.79|8.19|9.8|8.2|9.59|7.99|0
1656645900000|2022-07-01 03:25:00|9.8|8.2|9.85|8.25|9.85|8.25|9.77|8.17|0
1656646200000|2022-07-01 03:30:00|9.84|8.24|9.9|8.3|9.92|8.32|9.77|8.17|0
1656646500000|2022-07-01 03:35:00|9.89|8.29|9.85|8.25|9.93|8.33|9.84|8.24|0
1656646800000|2022-07-01 03:40:00|9.84|8.24|9.6|8|9.84|8.24|9.53|7.93|0
1656647100000|2022-07-01 03:45:00|9.59|7.99|9.69|8.09|9.72|8.12|9.53|7.93|0
1656647400000|2022-07-01 03:50:00|9.68|8.08|9.82|8.22|9.84|8.24|9.67|8.07|0
1656647700000|2022-07-01 03:55:00|9.83|8.23|9.8|8.2|9.84|8.24|9.74|8.14|0
1656648000000|2022-07-01 04:00:00|9.79|8.19|9.92|8.32|9.93|8.33|9.77|8.17|0
1656648300000|2022-07-01 04:05:00|9.91|8.31|9.87|8.27|9.93|8.33|9.87|8.27|0
1656648600000|2022-07-01 04:10:00|9.88|8.28|9.63|8.03|9.91|8.31|9.59|7.99|0
1656648900000|2022-07-01 04:15:00|9.65|8.05|9.52|7.92|9.68|8.08|9.47|7.87|0
1656649200000|2022-07-01 04:20:00|9.5|7.9|9.61|8.01|9.65|8.05|9.44|7.84|0
1656649500000|2022-07-01 04:25:00|9.6|8|9.52|7.92|9.64|8.04|9.5|7.9|0
1656649800000|2022-07-01 04:30:00|9.53|7.93|9.71|8.11|9.74|8.14|9.53|7.93|0
1656650100000|2022-07-01 04:35:00|9.7|8.1|9.66|8.06|9.76|8.16|9.61|8.01|0
1656650400000|2022-07-01 04:40:00|9.67|8.07|9.78|8.18|9.85|8.25|9.67|8.07|0
1656650700000|2022-07-01 04:45:00|9.8|8.2|9.76|8.16|9.81|8.21|9.7|8.1|0
1656651000000|2022-07-01 04:50:00|9.77|8.17|9.77|8.17|9.84|8.24|9.75|8.15|0
1656651300000|2022-07-01 04:55:00|9.76|8.16|9.63|8.03|9.81|8.21|9.63|8.03|0
1656651600000|2022-07-01 05:00:00|9.62|8.02|9.63|8.03|9.7|8.1|9.55|7.95|0
1656651900000|2022-07-01 05:05:00|9.62|8.02|9.73|8.13|9.76|8.16|9.59|7.99|0
1656652200000|2022-07-01 05:10:00|9.72|8.12|9.65|8.05|9.77|8.17|9.65|8.05|0
1656652500000|2022-07-01 05:15:00|9.62|8.02|9.51|7.91|9.65|8.05|9.42|7.82|0
1656652800000|2022-07-01 05:20:00|9.5|7.9|9.51|7.91|9.55|7.95|9.46|7.86|0
1656653100000|2022-07-01 05:25:00|9.5|7.9|9.7|8.1|9.74|8.14|9.48|7.88|0
1656653400000|2022-07-01 05:30:00|9.69|8.09|9.59|7.99|9.71|8.11|9.52|7.92|0
1656653700000|2022-07-01 05:35:00|9.6|8|9.57|7.97|9.66|8.06|9.53|7.93|0
1656654000000|2022-07-01 05:40:00|9.59|7.99|9.75|8.15|9.77|8.17|9.59|7.99|0
1656654300000|2022-07-01 05:45:00|9.76|8.16|9.74|8.14|9.93|8.33|9.74|8.14|0
1656654600000|2022-07-01 05:50:00|9.75|8.15|9.77|8.17|9.81|8.21|9.73|8.13|0
1656654900000|2022-07-01 05:55:00|9.76|8.16|9.73|8.13|9.9|8.3|9.73|8.13|0
1656655200000|2022-07-01 06:00:00|9.71|8.11|9.78|8.18|9.86|8.26|9.58|7.98|0
1656655500000|2022-07-01 06:05:00|9.79|8.19|9.63|8.03|9.82|8.22|9.57|7.97|0
1656655800000|2022-07-01 06:10:00|9.6|8|9.78|8.18|9.82|8.22|9.59|7.99|0
1656656100000|2022-07-01 06:15:00|9.81|8.21|9.64|8.04|9.81|8.21|9.63|8.03|0
1656656400000|2022-07-01 06:20:00|9.63|8.03|10.63|9.03|10.73|9.13|9.63|8.03|0
1656656700000|2022-07-01 06:25:00|10.64|9.04|10.91|9.31|10.91|9.31|10.61|9.01|0
1656657000000|2022-07-01 06:30:00|10.95|9.35|10.74|9.14|11.27|9.67|10.46|8.86|0
1656657300000|2022-07-01 06:35:00|10.73|9.13|10.42|8.82|10.77|9.17|10.41|8.81|0
1656657600000|2022-07-01 06:40:00|10.41|8.81|10.29|8.69|10.43|8.83|10.28|8.68|0
1656657900000|2022-07-01 06:45:00|10.3|8.7|10.24|8.64|10.34|8.74|10.21|8.61|0
1656658200000|2022-07-01 06:50:00|10.26|8.66|10.3|8.7|10.33|8.73|10.26|8.66|0
1656658500000|2022-07-01 06:55:00|10.29|8.69|10.34|8.74|10.43|8.83|10.28|8.68|0
1656658800000|2022-07-01 07:00:00|10.35|8.75|9.95|8.35|10.35|8.75|9.85|8.25|0
1656659100000|2022-07-01 07:05:00|9.9|8.5|10.22|8.82|10.25|8.85|9.9|8.5|0
1656659400000|2022-07-01 07:10:00|10.2|8.8|10.06|8.66|10.28|8.88|10.05|8.65|0
1656659700000|2022-07-01 07:15:00|10.08|8.68|10.17|8.77|10.17|8.77|9.93|8.53|0
1656660000000|2022-07-01 07:20:00|10.16|8.76|10.34|8.94|10.37|8.97|10.08|8.68|0
1656660300000|2022-07-01 07:25:00|10.36|8.96|10.34|8.94|10.47|9.07|10.25|8.85|0
1656660600000|2022-07-01 07:30:00|10.37|8.97|10.7|9.3|10.72|9.32|10.35|8.95|0
1656660900000|2022-07-01 07:35:00|10.69|9.29|10.6|9.2|10.7|9.3|10.56|9.16|0
1656661200000|2022-07-01 07:40:00|10.61|9.21|10.46|9.06|10.63|9.23|10.43|9.03|0
1656661500000|2022-07-01 07:45:00|10.47|9.07|10.43|9.03|10.5|9.1|10.4|9|0
1656661800000|2022-07-01 07:50:00|10.45|9.05|10.57|9.17|10.61|9.21|10.45|9.05|0
1656662100000|2022-07-01 07:55:00|10.56|9.16|10.51|9.11|10.62|9.22|10.15|8.75|0
1656662400000|2022-07-01 08:00:00|10.53|9.13|10.38|8.98|10.65|9.25|10.38|8.98|0
1656662700000|2022-07-01 08:05:00|10.39|8.99|10.47|9.07|10.49|9.09|10.26|8.86|0
1656663000000|2022-07-01 08:10:00|10.46|9.06|10.86|9.46|10.87|9.47|10.44|9.04|0
1656663300000|2022-07-01 08:15:00|10.85|9.45|10.87|9.47|10.9|9.5|10.8|9.4|0
1656663600000|2022-07-01 08:20:00|10.84|9.44|11.14|9.74|11.21|9.81|10.83|9.43|0
1656663900000|2022-07-01 08:25:00|11.12|9.72|10.92|9.52|11.12|9.72|10.76|9.36|0
1656664200000|2022-07-01 08:30:00|10.91|9.51|10.83|9.43|10.96|9.56|10.8|9.4|0
1656664500000|2022-07-01 08:35:00|10.85|9.45|11.07|9.67|11.1|9.7|10.83|9.43|0
1656664800000|2022-07-01 08:40:00|11.08|9.68|10.98|9.58|11.09|9.69|10.96|9.56|0
1656665100000|2022-07-01 08:45:00|10.99|9.59|11.06|9.66|11.08|9.68|10.89|9.49|0
1656665400000|2022-07-01 08:50:00|11.08|9.68|11.04|9.64|11.1|9.7|10.97|9.57|0
1656665700000|2022-07-01 08:55:00|11.03|9.63|11.03|9.63|11.11|9.71|11|9.6|0
1656666000000|2022-07-01 09:00:00|11.02|9.62|11.13|9.73|11.13|9.73|10.89|9.49|0
1656666300000|2022-07-01 09:05:00|11.14|9.74|11.35|9.95|11.38|9.98|11.1|9.7|0
1656666600000|2022-07-01 09:10:00|11.34|9.94|11.01|9.61|11.34|9.94|10.94|9.54|0
1656666900000|2022-07-01 09:15:00|11.02|9.62|11.03|9.63|11.1|9.7|11|9.6|0
1656667200000|2022-07-01 09:20:00|11.04|9.64|11.1|9.7|11.13|9.73|10.98|9.58|0
1656667500000|2022-07-01 09:25:00|11.09|9.69|12.52|11.12|12.54|11.14|10.92|9.52|0
1656667800000|2022-07-01 09:30:00|12.51|11.11|12.55|11.15|12.66|11.26|12.51|11.11|0
1656668100000|2022-07-01 09:35:00|12.57|11.17|12.53|11.13|12.68|11.28|12.53|11.13|0
1656668400000|2022-07-01 09:40:00|12.55|11.15|11.18|9.78|12.56|11.16|11.13|9.73|0
1656668700000|2022-07-01 09:45:00|11.16|9.76|11.48|10.08|11.48|10.08|11.13|9.73|0
1656669000000|2022-07-01 09:50:00|11.49|10.09|11.56|10.16|11.59|10.19|11.43|10.03|0
1656669300000|2022-07-01 09:55:00|11.55|10.15|11.55|10.15|11.57|10.17|11.48|10.08|0
1656669600000|2022-07-01 10:00:00|11.54|10.14|11.35|9.95|11.6|10.2|11.35|9.95|0
1656669900000|2022-07-01 10:05:00|11.36|9.96|11.23|9.83|11.39|9.99|11.22|9.82|0
1656670200000|2022-07-01 10:10:00|11.24|9.84|11.3|9.9|11.3|9.9|11.19|9.79|0
1656670500000|2022-07-01 10:15:00|11.31|9.91|11.49|10.09|11.52|10.12|11.31|9.91|0
1656670800000|2022-07-01 10:20:00|11.51|10.11|11.58|10.18|11.61|10.21|11.47|10.07|0
1656671100000|2022-07-01 10:25:00|11.57|10.17|11.37|9.97|11.59|10.19|11.36|9.96|0
1656671400000|2022-07-01 10:30:00|11.35|9.95|11.27|9.87|11.41|10.01|11.27|9.87|0
1656671700000|2022-07-01 10:35:00|11.28|9.88|11.15|9.75|11.31|9.91|11.15|9.75|0
1656672000000|2022-07-01 10:40:00|11.16|9.76|11.05|9.65|11.16|9.76|11.04|9.64|0
1656672300000|2022-07-01 10:45:00|11.04|9.64|11|9.6|11.1|9.7|10.92|9.52|0
1656672600000|2022-07-01 10:50:00|10.99|9.59|10.92|9.52|11.04|9.64|10.9|9.5|0
1656672900000|2022-07-01 10:55:00|10.91|9.51|10.91|9.51|11.02|9.62|10.82|9.42|0
1656673200000|2022-07-01 11:00:00|10.92|9.52|11.05|9.65|11.06|9.66|10.87|9.47|0
1656673500000|2022-07-01 11:05:00|11.07|9.67|11.03|9.63|11.07|9.67|10.96|9.56|0
1656673800000|2022-07-01 11:10:00|11.02|9.62|10.97|9.57|11.06|9.66|10.9|9.5|0
1656674100000|2022-07-01 11:15:00|10.96|9.56|10.99|9.59|11.09|9.69|10.87|9.47|0
1656674400000|2022-07-01 11:20:00|11.01|9.61|11.04|9.64|11.06|9.66|10.97|9.57|0
1656674700000|2022-07-01 11:25:00|11.03|9.63|11.1|9.7|11.22|9.82|10.98|9.58|0
1656675000000|2022-07-01 11:30:00|11.11|9.71|11.07|9.67|11.16|9.76|11|9.6|0
1656675300000|2022-07-01 11:35:00|11.08|9.68|10.93|9.53|11.12|9.72|10.92|9.52|0
1656675600000|2022-07-01 11:40:00|10.94|9.54|10.82|9.42|10.94|9.54|10.77|9.37|0
1656675900000|2022-07-01 11:45:00|10.81|9.41|10.61|9.21|10.83|9.43|10.61|9.21|0
1656676200000|2022-07-01 11:50:00|10.6|9.2|11.03|9.63|11.07|9.67|10.59|9.19|0
1656676500000|2022-07-01 11:55:00|11.01|9.61|11.09|9.69|11.11|9.71|10.85|9.45|0
1656676800000|2022-07-01 12:00:00|11.06|9.66|10.96|9.56|11.45|10.05|10.78|9.38|0
1656677100000|2022-07-01 12:05:00|10.95|9.55|10.98|9.58|11.01|9.61|10.9|9.5|0
1656677400000|2022-07-01 12:10:00|11.01|9.61|11.02|9.62|11.04|9.64|10.94|9.54|0
1656677700000|2022-07-01 12:15:00|11|9.6|11|9.6|11.05|9.65|10.95|9.55|0
1656678000000|2022-07-01 12:20:00|10.99|9.59|10.68|9.28|11.12|9.72|10.68|9.28|0
1656678300000|2022-07-01 12:25:00|10.66|9.26|10.66|9.26|10.81|9.41|10.59|9.19|0
1656678600000|2022-07-01 12:30:00|10.64|9.24|11.1|9.7|11.12|9.72|10.61|9.21|0
1656678900000|2022-07-01 12:35:00|11.11|9.71|10.95|9.55|11.11|9.71|10.88|9.48|0
1656679200000|2022-07-01 12:40:00|10.97|9.57|11.03|9.63|11.03|9.63|10.91|9.51|0
1656679500000|2022-07-01 12:45:00|11.04|9.64|11.03|9.63|11.14|9.74|10.95|9.55|0
1656679800000|2022-07-01 12:50:00|11.01|9.61|11.01|9.61|11.1|9.7|10.9|9.5|0
1656680100000|2022-07-01 12:55:00|11|9.6|11.04|9.64|11.04|9.64|10.83|9.43|0
1656680400000|2022-07-01 13:00:00|11.05|9.65|11.06|9.66|11.25|9.85|10.96|9.56|0
1656680700000|2022-07-01 13:05:00|11.07|9.67|11.07|9.67|11.11|9.71|10.97|9.57|0
1656681000000|2022-07-01 13:10:00|11.09|9.69|11.15|9.75|11.22|9.82|11.07|9.67|0
1656681300000|2022-07-01 13:15:00|11.16|9.76|11.23|9.83|11.23|9.83|11.1|9.7|0
1656681600000|2022-07-01 13:20:00|11.21|9.81|11.22|9.82|11.3|9.9|11.15|9.75|0
1656681900000|2022-07-01 13:25:00|11.18|9.78|11.07|9.67|11.2|9.8|11.05|9.65|0
1656682200000|2022-07-01 13:30:00|11.05|9.65|10.91|9.51|11.59|10.19|10.67|9.27|0
1656682500000|2022-07-01 13:35:00|10.89|9.49|11.34|9.94|11.5|10.1|10.46|9.06|0
1656682800000|2022-07-01 13:40:00|11.32|9.92|11.24|9.84|11.95|10.55|11.24|9.84|0
1656683100000|2022-07-01 13:45:00|11.13|9.73|11.91|10.51|12.19|10.79|11.13|9.73|0
1656683400000|2022-07-01 13:50:00|11.93|10.53|11.7|10.3|12.04|10.64|11.43|10.03|0
1656683700000|2022-07-01 13:55:00|11.73|10.33|11.54|10.14|12.02|10.62|11.52|10.12|0
1656684000000|2022-07-01 14:00:00|11.83|10.43|11.13|9.73|12.08|10.68|10.98|9.58|0
1656684300000|2022-07-01 14:05:00|11.1|9.7|11.08|9.68|11.29|9.89|10.68|9.28|0
1656684600000|2022-07-01 14:10:00|11.11|9.71|10.73|9.33|11.17|9.77|9.64|8.24|0
1656684900000|2022-07-01 14:15:00|10.75|9.35|10.67|9.27|11.17|9.77|10.45|9.05|0
1656685200000|2022-07-01 14:20:00|10.64|9.24|10.52|9.12|10.72|9.32|10.36|8.96|0
1656685500000|2022-07-01 14:25:00|10.54|9.14|10.23|8.83|10.54|9.14|10.19|8.79|0
1656685800000|2022-07-01 14:30:00|10.19|8.79|10.34|8.94|10.38|8.98|10.02|8.62|0
1656686100000|2022-07-01 14:35:00|10.32|8.92|10.09|8.69|10.39|8.99|10.02|8.62|0
1656686400000|2022-07-01 14:40:00|10.12|8.72|10.06|8.66|10.75|9.35|9.9|8.5|0
1656686700000|2022-07-01 14:45:00|10.04|8.64|10.28|8.88|10.46|9.06|9.95|8.55|0
1656687000000|2022-07-01 14:50:00|10.33|8.93|10.28|8.88|10.36|8.96|9.89|8.49|0
1656687300000|2022-07-01 14:55:00|10.24|8.84|10.18|8.78|10.48|9.08|10.04|8.64|0
1656687600000|2022-07-01 15:00:00|10.05|8.65|10.02|8.62|10.2|8.8|9.86|8.46|0
1656687900000|2022-07-01 15:05:00|10|8.6|10.66|9.26|10.78|9.38|9.96|8.56|0
1656688200000|2022-07-01 15:10:00|10.65|9.25|10.67|9.27|10.8|9.4|10.43|9.03|0
1656688500000|2022-07-01 15:15:00|10.69|9.29|10.87|9.47|11.14|9.74|10.66|9.26|0
1656688800000|2022-07-01 15:20:00|10.83|9.43|10.42|9.02|11.01|9.61|10.27|8.87|0
1656689100000|2022-07-01 15:25:00|10.43|9.03|10.25|8.85|10.43|9.03|10.21|8.81|0
1656689400000|2022-07-01 15:30:00|10.33|8.93|10.55|9.15|10.58|9.18|10.29|8.89|0
1656689700000|2022-07-01 15:35:00|10.56|9.16|10.21|8.81|10.73|9.33|10.14|8.74|0
1656690000000|2022-07-01 15:40:00|10.19|8.79|10.17|8.77|10.41|9.01|10.17|8.77|0
1656690300000|2022-07-01 15:45:00|10.12|8.72|10.17|8.77|10.34|8.94|10.11|8.71|0
1656690600000|2022-07-01 15:50:00|10.19|8.79|9.62|8.22|10.19|8.79|9.59|8.19|0
1656690900000|2022-07-01 15:55:00|9.58|8.18|9.66|8.26|9.75|8.35|9.54|8.14|0
1656691200000|2022-07-01 16:00:00|9.68|8.28|9.61|8.21|9.68|8.28|9.44|8.04|0
1656691500000|2022-07-01 16:05:00|9.62|8.22|9.78|8.38|9.82|8.42|9.59|8.19|0
1656691800000|2022-07-01 16:10:00|9.76|8.36|9.71|8.31|9.81|8.41|9.61|8.21|0
1656692100000|2022-07-01 16:15:00|9.7|8.3|10.16|8.76|10.23|8.83|9.65|8.25|0
1656692400000|2022-07-01 16:20:00|10.17|8.77|10.31|8.91|10.31|8.91|10.07|8.67|0
1656692700000|2022-07-01 16:25:00|10.3|8.9|10.24|8.84|10.32|8.92|10.1|8.7|0
1656693000000|2022-07-01 16:30:00|10.23|8.83|10.08|8.68|10.37|8.97|10.06|8.66|0
1656693300000|2022-07-01 16:35:00|10.09|8.69|9.93|8.53|10.18|8.78|9.91|8.51|0
1656693600000|2022-07-01 16:40:00|9.91|8.51|9.93|8.53|10.02|8.62|9.89|8.49|0
1656693900000|2022-07-01 16:45:00|9.9|8.5|10|8.6|10.01|8.61|9.82|8.42|0
1656694200000|2022-07-01 16:50:00|10.01|8.61|10.17|8.77|10.2|8.8|10|8.6|0
1656694500000|2022-07-01 16:55:00|10.18|8.78|9.78|8.38|10.22|8.82|9.76|8.36|0
1656694800000|2022-07-01 17:00:00|9.75|8.35|9.69|8.29|9.91|8.51|9.69|8.29|0
1656695100000|2022-07-01 17:05:00|9.77|8.37|9.85|8.45|9.85|8.45|9.67|8.27|0
1656695400000|2022-07-01 17:10:00|9.82|8.42|9.92|8.52|9.93|8.53|9.76|8.36|0
1656695700000|2022-07-01 17:15:00|9.93|8.53|10|8.6|10.07|8.67|9.76|8.36|0
1656696000000|2022-07-01 17:20:00|9.97|8.57|10.04|8.64|10.08|8.68|9.88|8.48|0
1656696300000|2022-07-01 17:25:00|10.03|8.63|10.2|8.8|10.22|8.82|9.96|8.56|0
1656696600000|2022-07-01 17:30:00|10.21|8.81|10.28|8.88|10.37|8.97|10.2|8.8|0
1656696900000|2022-07-01 17:35:00|10.29|8.89|10.5|9.1|10.69|9.29|10.18|8.78|0
1656697200000|2022-07-01 17:40:00|10.51|9.11|10.63|9.23|10.72|9.32|10.43|9.03|0
1656697500000|2022-07-01 17:45:00|10.66|9.26|10.85|9.45|10.86|9.46|10.58|9.18|0
1656697800000|2022-07-01 17:50:00|10.87|9.47|10.71|9.31|10.88|9.48|10.69|9.29|0
1656698100000|2022-07-01 17:55:00|10.7|9.3|10.84|9.44|10.84|9.44|10.68|9.28|0
1656698400000|2022-07-01 18:00:00|10.83|9.43|10.66|9.26|10.88|9.48|10.66|9.26|0
1656698700000|2022-07-01 18:05:00|10.69|9.29|10.6|9.2|10.79|9.39|10.49|9.09|0
1656699000000|2022-07-01 18:10:00|10.58|9.18|10.73|9.33|10.74|9.34|10.43|9.03|0
1656699300000|2022-07-01 18:15:00|10.76|9.36|10.91|9.51|10.91|9.51|10.68|9.28|0
1656699600000|2022-07-01 18:20:00|11.01|9.61|11.4|10|11.4|10|10.92|9.52|0
1656699900000|2022-07-01 18:25:00|11.42|10.02|11.16|9.76|11.43|10.03|11.16|9.76|0
1656700200000|2022-07-01 18:30:00|11.19|9.79|11.51|10.11|11.53|10.13|11.19|9.79|0
1656700500000|2022-07-01 18:35:00|11.5|10.1|11.54|10.14|11.54|10.14|11.31|9.91|0
1656700800000|2022-07-01 18:40:00|11.55|10.15|11.48|10.08|11.55|10.15|11.43|10.03|0
1656701100000|2022-07-01 18:45:00|11.47|10.07|11.69|10.29|11.73|10.33|11.44|10.04|0
1656701400000|2022-07-01 18:50:00|11.71|10.31|11.39|9.99|11.75|10.35|11.34|9.94|0
1656701700000|2022-07-01 18:55:00|11.42|10.02|11.62|10.22|11.66|10.26|11.31|9.91|0
1656702000000|2022-07-01 19:00:00|11.64|10.24|11.29|9.89|11.7|10.3|11.17|9.77|0
1656702300000|2022-07-01 19:05:00|11.31|9.91|11.72|10.32|11.72|10.32|11.29|9.89|0
1656702600000|2022-07-01 19:10:00|11.73|10.33|10.49|9.09|12.05|10.65|10.39|8.99|0
1656702900000|2022-07-01 19:15:00|10.5|9.1|10.42|9.02|10.61|9.21|10.4|9|0
1656703200000|2022-07-01 19:20:00|10.46|9.06|10.4|9|10.47|9.07|10.19|8.79|0
1656703500000|2022-07-01 19:25:00|10.37|8.97|10.4|9|10.48|9.08|10.3|8.9|0
1656703800000|2022-07-01 19:30:00|10.42|9.02|10.71|9.31|10.77|9.37|10.41|9.01|0
1656704100000|2022-07-01 19:35:00|10.72|9.32|11.05|9.65|11.06|9.66|10.71|9.31|0
1656704400000|2022-07-01 19:40:00|11.06|9.66|11.08|9.68|11.22|9.82|10.99|9.59|0
1656704700000|2022-07-01 19:45:00|11.07|9.67|11.13|9.73|11.24|9.84|10.93|9.53|0
1656705000000|2022-07-01 19:50:00|11.19|9.79|11.18|9.78|11.33|9.93|10.74|9.34|0
1656705300000|2022-07-01 19:55:00|11.12|9.72|11.37|9.97|11.39|9.99|11.11|9.71|0
1656705600000|2022-07-01 20:00:00|11.34|9.94|11.28|9.88|11.45|10.05|11.22|9.82|0
1656705900000|2022-07-01 20:05:00|11.27|9.87|11.28|9.88|11.28|9.88|11.23|9.83|0
1656706200000|2022-07-01 20:10:00|11.26|9.86|11.23|9.83|11.27|9.87|11.22|9.82|0
1656993900000|2022-07-05 04:05:00|11.54|9.94|11.56|9.96|11.56|9.96|11.5|9.9|0
1656994200000|2022-07-05 04:10:00|11.57|9.97|11.63|10.03|11.66|10.06|11.55|9.95|0
1656994500000|2022-07-05 04:15:00|11.64|10.04|11.64|10.04|11.68|10.08|11.62|10.02|0
1656994800000|2022-07-05 04:20:00|11.65|10.05|11.59|9.99|11.66|10.06|11.59|9.99|0
1656995100000|2022-07-05 04:25:00|11.6|10|11.7|10.1|11.7|10.1|11.6|10|0
1656995400000|2022-07-05 04:30:00|11.71|10.11|11.76|10.16|11.78|10.18|11.68|10.08|0
1656995700000|2022-07-05 04:35:00|11.77|10.17|11.74|10.14|11.79|10.19|11.73|10.13|0
1656996000000|2022-07-05 04:40:00|11.73|10.13|11.77|10.17|11.78|10.18|11.7|10.1|0
1656996300000|2022-07-05 04:45:00|11.78|10.18|11.75|10.15|11.81|10.21|11.7|10.1|0
1656996600000|2022-07-05 04:50:00|11.74|10.14|11.74|10.14|11.78|10.18|11.72|10.12|0
1656996900000|2022-07-05 04:55:00|11.76|10.16|11.81|10.21|11.81|10.21|11.76|10.16|0
1656997200000|2022-07-05 05:00:00|11.8|10.2|11.87|10.27|11.87|10.27|11.78|10.18|0
1656997500000|2022-07-05 05:05:00|11.89|10.29|11.9|10.3|11.94|10.34|11.8|10.2|0
1656997800000|2022-07-05 05:10:00|11.89|10.29|11.88|10.28|11.98|10.38|11.87|10.27|0
1656998100000|2022-07-05 05:15:00|11.9|10.3|11.81|10.21|11.91|10.31|11.78|10.18|0
1656998400000|2022-07-05 05:20:00|11.8|10.2|11.8|10.2|11.82|10.22|11.77|10.17|0
1656998700000|2022-07-05 05:25:00|11.81|10.21|11.82|10.22|11.82|10.22|11.74|10.14|0
1656999000000|2022-07-05 05:30:00|11.84|10.24|11.77|10.17|11.84|10.24|11.76|10.16|0
1656999300000|2022-07-05 05:35:00|11.78|10.18|11.7|10.1|11.83|10.23|11.7|10.1|0
1656999600000|2022-07-05 05:40:00|11.71|10.11|11.76|10.16|11.77|10.17|11.66|10.06|0
1656999900000|2022-07-05 05:45:00|11.77|10.17|11.87|10.27|11.9|10.3|11.76|10.16|0
1657000200000|2022-07-05 05:50:00|11.86|10.26|11.81|10.21|11.86|10.26|11.77|10.17|0
1657000500000|2022-07-05 05:55:00|11.8|10.2|11.82|10.22|11.84|10.24|11.76|10.16|0
1657000800000|2022-07-05 06:00:00|11.8|10.2|11.83|10.23|11.89|10.29|11.76|10.16|0
1657001100000|2022-07-05 06:05:00|11.82|10.22|11.87|10.27|11.92|10.32|11.77|10.17|0
1657001400000|2022-07-05 06:10:00|11.85|10.25|11.81|10.21|11.87|10.27|11.77|10.17|0
1657001700000|2022-07-05 06:15:00|11.83|10.23|12.4|10.8|12.45|10.85|11.78|10.18|0
1657002000000|2022-07-05 06:20:00|12.39|10.79|13.02|11.42|13.06|11.46|12.32|10.72|0
1657002300000|2022-07-05 06:25:00|13.04|11.44|13.06|11.46|13.12|11.52|12.98|11.38|0
1657002600000|2022-07-05 06:30:00|13.05|11.45|13.16|11.56|13.2|11.6|13.05|11.45|0
1657002900000|2022-07-05 06:35:00|13.15|11.55|13.21|11.61|13.26|11.66|13.15|11.55|0
1657003200000|2022-07-05 06:40:00|13.24|11.64|13.29|11.69|13.29|11.69|13.22|11.62|0
1657003500000|2022-07-05 06:45:00|13.3|11.7|13.07|11.47|13.3|11.7|13.07|11.47|0
1657003800000|2022-07-05 06:50:00|13.09|11.49|12.98|11.38|13.09|11.49|12.95|11.35|0
1657004100000|2022-07-05 06:55:00|13|11.4|13.02|11.42|13.09|11.49|12.98|11.38|0
1657004400000|2022-07-05 07:00:00|13.03|11.43|12.81|11.21|13.03|11.43|12.75|11.15|0
1657004700000|2022-07-05 07:05:00|12.67|11.27|12.5|11.1|12.7|11.3|12.42|11.02|0
1657005000000|2022-07-05 07:10:00|12.48|11.08|12.62|11.22|12.62|11.22|12.37|10.97|0
1657005300000|2022-07-05 07:15:00|12.63|11.23|12.7|11.3|12.77|11.37|12.55|11.15|0
1657005600000|2022-07-05 07:20:00|12.72|11.32|12.52|11.12|12.78|11.38|12.51|11.11|0
1657005900000|2022-07-05 07:25:00|12.5|11.1|12.49|11.09|12.66|11.26|12.49|11.09|0
1657006200000|2022-07-05 07:30:00|12.53|11.13|12.59|11.19|12.61|11.21|12.46|11.06|0
1657006500000|2022-07-05 07:35:00|12.58|11.18|12.34|10.94|12.58|11.18|12.34|10.94|0
1657006800000|2022-07-05 07:40:00|12.35|10.95|12.54|11.14|12.6|11.2|12.35|10.95|0
1657007100000|2022-07-05 07:45:00|12.55|11.15|12.55|11.15|12.64|11.24|12.46|11.06|0
1657007400000|2022-07-05 07:50:00|12.54|11.14|12.48|11.08|12.6|11.2|12.37|10.97|0
1657007700000|2022-07-05 07:55:00|12.5|11.1|12.23|10.83|12.58|11.18|12.21|10.81|0
1657008000000|2022-07-05 08:00:00|12.22|10.82|12.33|10.93|12.42|11.02|12.22|10.82|0
1657008300000|2022-07-05 08:05:00|12.35|10.95|11.96|10.56|12.47|11.07|11.95|10.55|0
1657008600000|2022-07-05 08:10:00|12|10.6|11.92|10.52|12|10.6|11.84|10.44|0
1657008900000|2022-07-05 08:15:00|11.91|10.51|11.87|10.47|12.41|11.01|11.75|10.35|0
1657009200000|2022-07-05 08:20:00|11.86|10.46|11.7|10.3|11.89|10.49|11.61|10.21|0
1657009500000|2022-07-05 08:25:00|11.69|10.29|11.52|10.12|11.71|10.31|11.43|10.03|0
1657009800000|2022-07-05 08:30:00|11.49|10.09|11.53|10.13|11.61|10.21|11.39|9.99|0
1657010100000|2022-07-05 08:35:00|11.52|10.12|11.36|9.96|11.53|10.13|11.31|9.91|0
1657010400000|2022-07-05 08:40:00|11.37|9.97|11.3|9.9|11.41|10.01|11.19|9.79|0
1657010700000|2022-07-05 08:45:00|11.31|9.91|11.07|9.67|11.33|9.93|11|9.6|0
1657011000000|2022-07-05 08:50:00|11.06|9.66|10.97|9.57|11.16|9.76|10.95|9.55|0
1657011300000|2022-07-05 08:55:00|11.59|10.19|11.27|9.87|11.59|10.19|11.23|9.83|0
1657011600000|2022-07-05 09:00:00|11.29|9.89|11.35|9.95|11.36|9.96|11.22|9.82|0
1657011900000|2022-07-05 09:05:00|11.36|9.96|11.16|9.76|11.36|9.96|11.14|9.74|0
1657012200000|2022-07-05 09:10:00|11.19|9.79|11.36|9.96|11.36|9.96|11.06|9.66|0
1657012500000|2022-07-05 09:15:00|11.3|9.9|11.31|9.91|11.47|10.07|11.3|9.9|0
1657012800000|2022-07-05 09:20:00|11.33|9.93|11.29|9.89|11.36|9.96|11.23|9.83|0
1657013100000|2022-07-05 09:25:00|11.3|9.9|11.16|9.76|11.31|9.91|11.15|9.75|0
1657013400000|2022-07-05 09:30:00|11.15|9.75|11.06|9.66|11.19|9.79|11.02|9.62|0
1657013700000|2022-07-05 09:35:00|11.08|9.68|11.32|9.92|11.36|9.96|11.06|9.66|0
1657014000000|2022-07-05 09:40:00|11.33|9.93|11.41|10.01|11.41|10.01|11.31|9.91|0
1657014300000|2022-07-05 09:45:00|11.4|10|11.3|9.9|11.4|10|11.22|9.82|0
1657014600000|2022-07-05 09:50:00|11.29|9.89|11.35|9.95|11.38|9.98|11.22|9.82|0
1657014900000|2022-07-05 09:55:00|11.37|9.97|11.41|10.01|11.45|10.05|11.32|9.92|0
1657015200000|2022-07-05 10:00:00|11.42|10.02|11.44|10.04|11.44|10.04|11.35|9.95|0
1657015500000|2022-07-05 10:05:00|11.42|10.02|11.64|10.24|11.64|10.24|11.41|10.01|0
1657015800000|2022-07-05 10:10:00|11.63|10.23|11.65|10.25|11.67|10.27|11.61|10.21|0
1657016100000|2022-07-05 10:15:00|11.63|10.23|11.44|10.04|11.63|10.23|11.44|10.04|0
1657016400000|2022-07-05 10:20:00|11.46|10.06|11.52|10.12|11.54|10.14|11.42|10.02|0
1657016700000|2022-07-05 10:25:00|11.51|10.11|11.44|10.04|11.52|10.12|11.43|10.03|0
1657017000000|2022-07-05 10:30:00|11.45|10.05|11.53|10.13|11.53|10.13|11.41|10.01|0
1657017300000|2022-07-05 10:35:00|11.54|10.14|11.53|10.13|11.56|10.16|11.46|10.06|0
1657017600000|2022-07-05 10:40:00|11.52|10.12|11.46|10.06|11.52|10.12|11.39|9.99|0
1657017900000|2022-07-05 10:45:00|11.47|10.07|11.57|10.17|11.59|10.19|11.42|10.02|0
1657018200000|2022-07-05 10:50:00|11.58|10.18|11.67|10.27|11.69|10.29|11.58|10.18|0
1657018500000|2022-07-05 10:55:00|11.68|10.28|11.46|10.06|11.68|10.28|11.38|9.98|0
1657018800000|2022-07-05 11:00:00|11.5|10.1|11.51|10.11|11.57|10.17|11.42|10.02|0
1657019100000|2022-07-05 11:05:00|11.5|10.1|11.36|9.96|11.53|10.13|11.33|9.93|0
1657019400000|2022-07-05 11:10:00|11.35|9.95|11.28|9.88|11.4|10|11.28|9.88|0
1657019700000|2022-07-05 11:15:00|11.29|9.89|11.09|9.69|11.3|9.9|11.06|9.66|0
1657020000000|2022-07-05 11:20:00|11.1|9.7|11.18|9.78|11.21|9.81|11.1|9.7|0
1657020300000|2022-07-05 11:25:00|11.19|9.79|11.37|9.97|11.39|9.99|11.04|9.64|0
1657020600000|2022-07-05 11:30:00|11.39|9.99|11.23|9.83|11.39|9.99|11.21|9.81|0
1657020900000|2022-07-05 11:35:00|11.22|9.82|11.3|9.9|11.31|9.91|11.2|9.8|0
1657021200000|2022-07-05 11:40:00|11.33|9.93|11.13|9.73|11.36|9.96|11.09|9.69|0
1657021500000|2022-07-05 11:45:00|11.12|9.72|11.02|9.62|11.16|9.76|11.02|9.62|0
1657021800000|2022-07-05 11:50:00|10.9|9.5|10.78|9.38|10.99|9.59|10.77|9.37|0
1657022100000|2022-07-05 11:55:00|10.8|9.4|10.78|9.38|10.87|9.47|10.73|9.33|0
1657022400000|2022-07-05 12:00:00|10.82|9.42|10.58|9.18|10.82|9.42|10.57|9.17|0
1657022700000|2022-07-05 12:05:00|10.57|9.17|10.71|9.31|10.86|9.46|10.25|8.85|0
1657023000000|2022-07-05 12:10:00|10.74|9.34|10.67|9.27|10.82|9.42|10.53|9.13|0
1657023300000|2022-07-05 12:15:00|10.63|9.23|10.73|9.33|10.8|9.4|10.56|9.16|0
1657023600000|2022-07-05 12:20:00|10.72|9.32|10.74|9.34|10.82|9.42|10.57|9.17|0
1657023900000|2022-07-05 12:25:00|10.75|9.35|10.76|9.36|10.86|9.46|10.74|9.34|0
1657024200000|2022-07-05 12:30:00|10.75|9.35|10.64|9.24|10.8|9.4|10.58|9.18|0
1657024500000|2022-07-05 12:35:00|10.65|9.25|10.69|9.29|10.7|9.3|10.43|9.03|0
1657024800000|2022-07-05 12:40:00|10.7|9.3|10.66|9.26|10.76|9.36|10.64|9.24|0
1657025100000|2022-07-05 12:45:00|10.68|9.28|10.97|9.57|11.03|9.63|10.61|9.21|0
1657025400000|2022-07-05 12:50:00|10.98|9.58|10.84|9.44|10.99|9.59|10.55|9.15|0
1657025700000|2022-07-05 12:55:00|10.81|9.41|10.6|9.2|10.82|9.42|10.52|9.12|0
1657026000000|2022-07-05 13:00:00|10.58|9.18|10.68|9.28|10.68|9.28|10.49|9.09|0
1657026300000|2022-07-05 13:05:00|10.67|9.27|10.6|9.2|10.68|9.28|10.52|9.12|0
1657026600000|2022-07-05 13:10:00|10.62|9.22|10.77|9.37|10.77|9.37|10.58|9.18|0
1657026900000|2022-07-05 13:15:00|10.79|9.39|10.66|9.26|10.8|9.4|10.63|9.23|0
1657027200000|2022-07-05 13:20:00|10.67|9.27|10.73|9.33|10.74|9.34|10.59|9.19|0
1657027500000|2022-07-05 13:25:00|10.71|9.31|10.54|9.14|10.72|9.32|10.54|9.14|0
1657027800000|2022-07-05 13:30:00|10.61|9.21|10.36|8.96|10.61|9.21|9.76|8.36|0
1657028100000|2022-07-05 13:35:00|10.34|8.94|10.08|8.68|10.5|9.1|10.08|8.68|0
1657028400000|2022-07-05 13:40:00|10.06|8.66|10.08|8.68|10.35|8.95|10.01|8.61|0
1657028700000|2022-07-05 13:45:00|10.02|8.62|10.32|8.92|10.63|9.23|9.97|8.57|0
1657029000000|2022-07-05 13:50:00|10.37|8.97|8.98|7.58|10.39|8.99|8.9|7.5|0
1657029300000|2022-07-05 13:55:00|9.01|7.61|8.97|7.57|9.1|7.7|8.76|7.36|0
1657029600000|2022-07-05 14:00:00|8.99|7.59|8.65|7.25|9.18|7.78|8.61|7.21|0
1657029900000|2022-07-05 14:05:00|8.68|7.28|8.89|7.49|8.89|7.49|8.62|7.22|0
1657030200000|2022-07-05 14:10:00|8.88|7.48|9.39|7.99|9.44|8.04|8.85|7.45|0
1657030500000|2022-07-05 14:15:00|9.38|7.98|9.11|7.71|9.38|7.98|8.95|7.55|0
1657030800000|2022-07-05 14:20:00|9.07|7.67|9.17|7.77|9.3|7.9|9.03|7.63|0
1657031100000|2022-07-05 14:25:00|9.15|7.75|9.19|7.79|9.33|7.93|9.01|7.61|0
1657031400000|2022-07-05 14:30:00|9.16|7.76|9.17|7.77|9.38|7.98|9.06|7.66|0
1657031700000|2022-07-05 14:35:00|9.16|7.76|9.81|8.41|9.92|8.52|9.11|7.71|0
1657032000000|2022-07-05 14:40:00|9.8|8.4|9.62|8.22|9.9|8.5|8.58|7.18|0
1657032300000|2022-07-05 14:45:00|9.59|8.19|9.58|8.18|9.63|8.23|9.32|7.92|0
1657032600000|2022-07-05 14:50:00|9.57|8.17|9.36|7.96|9.58|8.18|9.3|7.9|0
1657032900000|2022-07-05 14:55:00|9.34|7.94|9.39|7.99|9.48|8.08|9.27|7.87|0
1657033200000|2022-07-05 15:00:00|9.41|8.01|9.23|7.83|9.41|8.01|9.04|7.64|0
1657033500000|2022-07-05 15:05:00|9.21|7.81|9.28|7.88|9.33|7.93|9.01|7.61|0
1657033800000|2022-07-05 15:10:00|9.27|7.87|9.63|8.23|9.64|8.24|9.02|7.62|0
1657034100000|2022-07-05 15:15:00|9.64|8.24|10.04|8.64|10.17|8.77|9.61|8.21|0
1657034400000|2022-07-05 15:20:00|10.06|8.66|9.94|8.54|10.18|8.78|9.84|8.44|0
1657034700000|2022-07-05 15:25:00|9.96|8.56|10.01|8.61|10.13|8.73|9.85|8.45|0
1657035000000|2022-07-05 15:30:00|9.98|8.58|10.05|8.65|10.28|8.88|9.87|8.47|0
1657035300000|2022-07-05 15:35:00|10.07|8.67|9.96|8.56|10.14|8.74|9.86|8.46|0
1657035600000|2022-07-05 15:40:00|9.95|8.55|10.54|9.14|10.57|9.17|9.95|8.55|0
1657035900000|2022-07-05 15:45:00|10.58|9.18|10.72|9.32|10.81|9.41|10.49|9.09|0
1657036200000|2022-07-05 15:50:00|10.71|9.31|10.83|9.43|10.83|9.43|10.57|9.17|0
1657036500000|2022-07-05 15:55:00|10.8|9.4|10.66|9.26|10.87|9.47|10.6|9.2|0
1657036800000|2022-07-05 16:00:00|10.69|9.29|10.55|9.15|10.85|9.45|10.49|9.09|0
1657037100000|2022-07-05 16:05:00|10.58|9.18|10.84|9.44|10.87|9.47|10.49|9.09|0
1657037400000|2022-07-05 16:10:00|10.85|9.45|10.29|8.89|11.13|9.73|10.16|8.76|0
1657037700000|2022-07-05 16:15:00|10.3|8.9|10.4|9|10.45|9.05|10.08|8.68|0
1657038000000|2022-07-05 16:20:00|10.39|8.99|10.88|9.48|10.88|9.48|10.25|8.85|0
1657038300000|2022-07-05 16:25:00|10.87|9.47|10.47|9.07|10.93|9.53|10.45|9.05|0
1657038600000|2022-07-05 16:30:00|10.49|9.09|10.42|9.02|10.58|9.18|10.36|8.96|0
1657038900000|2022-07-05 16:35:00|10.41|9.01|10.2|8.8|10.6|9.2|10.17|8.77|0
1657039200000|2022-07-05 16:40:00|10.17|8.77|9.93|8.53|10.25|8.85|9.85|8.45|0
1657039500000|2022-07-05 16:45:00|9.92|8.52|9.7|8.3|9.93|8.53|9.65|8.25|0
1657039800000|2022-07-05 16:50:00|9.72|8.32|9.74|8.34|9.77|8.37|9.58|8.18|0
1657040100000|2022-07-05 16:55:00|9.72|8.32|9.66|8.26|9.76|8.36|9.63|8.23|0
1657040400000|2022-07-05 17:00:00|9.67|8.27|9.98|8.58|9.98|8.58|9.65|8.25|0
1657040700000|2022-07-05 17:05:00|10|8.6|9.89|8.49|10|8.6|9.65|8.25|0
1657041000000|2022-07-05 17:10:00|9.88|8.48|10.07|8.67|10.1|8.7|9.87|8.47|0
1657041300000|2022-07-05 17:15:00|10.08|8.68|10.38|8.98|10.38|8.98|10.02|8.62|0
1657041600000|2022-07-05 17:20:00|10.37|8.97|10.35|8.95|10.51|9.11|10.29|8.89|0
1657041900000|2022-07-05 17:25:00|10.36|8.96|10.34|8.94|10.44|9.04|10.3|8.9|0
1657042200000|2022-07-05 17:30:00|10.33|8.93|10.48|9.08|10.48|9.08|10.23|8.83|0
1657042500000|2022-07-05 17:35:00|10.47|9.07|10.66|9.26|10.69|9.29|10.47|9.07|0
1657042800000|2022-07-05 17:40:00|10.67|9.27|10.55|9.15|10.8|9.4|10.54|9.14|0
1657043100000|2022-07-05 17:45:00|10.58|9.18|10.46|9.06|10.58|9.18|10.21|8.81|0
1657043400000|2022-07-05 17:50:00|10.44|9.04|10.52|9.12|10.54|9.14|10.4|9|0
1657043700000|2022-07-05 17:55:00|10.5|9.1|10.53|9.13|10.57|9.17|10.4|9|0
1657044000000|2022-07-05 18:00:00|10.55|9.15|10.86|9.46|10.88|9.48|10.44|9.04|0
1657044300000|2022-07-05 18:05:00|10.84|9.44|10.64|9.24|10.84|9.44|10.59|9.19|0
1657044600000|2022-07-05 18:10:00|10.66|9.26|10.74|9.34|10.83|9.43|10.64|9.24|0
1657044900000|2022-07-05 18:15:00|10.76|9.36|10.41|9.01|10.76|9.36|10.16|8.76|0
1657045200000|2022-07-05 18:20:00|10.4|9|10.52|9.12|10.52|9.12|10.28|8.88|0
1657045500000|2022-07-05 18:25:00|10.51|9.11|10.75|9.35|10.83|9.43|10.46|9.06|0
1657045800000|2022-07-05 18:30:00|10.77|9.37|11.04|9.64|11.04|9.64|10.77|9.37|0
1657046100000|2022-07-05 18:35:00|11.03|9.63|11.43|10.03|11.43|10.03|10.96|9.56|0
1657046400000|2022-07-05 18:40:00|11.44|10.04|11.24|9.84|11.45|10.05|11.19|9.79|0
1657046700000|2022-07-05 18:45:00|11.26|9.86|11.13|9.73|11.36|9.96|11.03|9.63|0
1657047000000|2022-07-05 18:50:00|11.15|9.75|11.2|9.8|11.23|9.83|11.08|9.68|0
1657047300000|2022-07-05 18:55:00|11.19|9.79|11.18|9.78|11.3|9.9|11.11|9.71|0
1657047600000|2022-07-05 19:00:00|11.19|9.79|11.12|9.72|11.24|9.84|10.9|9.5|0
1657047900000|2022-07-05 19:05:00|11.13|9.73|11.54|10.14|11.54|10.14|11.13|9.73|0
1657048200000|2022-07-05 19:10:00|11.51|10.11|11.31|9.91|11.69|10.29|9.59|8.19|0
1657048500000|2022-07-05 19:15:00|11.32|9.92|10.86|9.46|11.32|9.92|10.83|9.43|0
1657048800000|2022-07-05 19:20:00|10.89|9.49|11.4|10|11.42|10.02|10.89|9.49|0
1657049100000|2022-07-05 19:25:00|11.42|10.02|11.52|10.12|11.61|10.21|11.3|9.9|0
1657049400000|2022-07-05 19:30:00|11.48|10.08|11.64|10.24|11.64|10.24|11.33|9.93|0
1657049700000|2022-07-05 19:35:00|11.63|10.23|11.41|10.01|11.64|10.24|11.27|9.87|0
1657050000000|2022-07-05 19:40:00|11.48|10.08|11.52|10.12|11.58|10.18|11.41|10.01|0
1657050300000|2022-07-05 19:45:00|11.48|10.08|11.78|10.38|11.78|10.38|11.41|10.01|0
1657050600000|2022-07-05 19:50:00|11.7|10.3|11.65|10.25|11.7|10.3|11.35|9.95|0
1657050900000|2022-07-05 19:55:00|11.58|10.18|11.92|10.52|11.92|10.52|11.47|10.07|0
1657051200000|2022-07-05 20:00:00|11.91|10.51|11.03|9.63|11.91|10.51|10.93|9.53|0
1657051500000|2022-07-05 20:05:00|11.04|9.64|11|9.6|11.04|9.64|10.86|9.46|0
1657051800000|2022-07-05 20:10:00|10.99|9.59|10.9|9.5|11.01|9.61|10.89|9.49|0
1657052100000|2022-07-05 20:15:00|11.06|9.46|11.08|9.48|11.11|9.51|10.99|9.39|0
1657052400000|2022-07-05 20:20:00|11.11|9.51|11.3|9.7|11.31|9.71|11.08|9.48|0
1657052700000|2022-07-05 20:25:00|11.31|9.71|11.34|9.74|11.34|9.74|11.28|9.68|0
1657053000000|2022-07-05 20:30:00|11.32|9.72|11.34|9.74|11.37|9.77|11.31|9.71|0
1657053300000|2022-07-05 20:35:00|11.35|9.75|11.32|9.72|11.36|9.76|11.32|9.72|0
1657053600000|2022-07-05 20:40:00|11.33|9.73|11.32|9.72|11.36|9.76|11.3|9.7|0
1657053900000|2022-07-05 20:45:00|11.31|9.71|11.36|9.76|11.37|9.77|11.31|9.71|0
1657054200000|2022-07-05 20:50:00|11.35|9.75|11.35|9.75|11.37|9.77|11.33|9.73|0
1657054500000|2022-07-05 20:55:00|11.34|9.74|11.34|9.74|11.37|9.77|11.33|9.73|0
1657054800000|2022-07-05 21:00:00|11.33|9.73|11.35|9.75|11.35|9.75|11.33|9.73|0
1657055100000|2022-07-05 21:05:00|11.34|9.74|11.34|9.74|11.35|9.75|11.34|9.74|0
1657055400000|2022-07-05 21:10:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1657055700000|2022-07-05 21:15:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1657056000000|2022-07-05 21:20:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1657056300000|2022-07-05 21:25:00|11.33|9.73|11.33|9.73|11.34|9.74|11.33|9.73|0
1657056600000|2022-07-05 21:30:00|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1657056900000|2022-07-05 21:35:00|11.33|9.73|11.35|9.75|11.36|9.76|11.33|9.73|0
1657057200000|2022-07-05 21:40:00|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1657057500000|2022-07-05 21:45:00|11.33|9.73|11.31|9.71|11.33|9.73|11.31|9.71|0
1657057800000|2022-07-05 21:50:00|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1657058100000|2022-07-05 21:55:00|11.34|9.74|11.36|9.76|11.36|9.76|11.33|9.73|0
1657058400000|2022-07-05 22:00:00|11.55|9.95|11.51|9.91|11.57|9.97|11.39|9.79|0
1657058700000|2022-07-05 22:05:00|11.54|9.94|11.42|9.82|11.57|9.97|11.42|9.82|0
1657059000000|2022-07-05 22:10:00|11.43|9.83|11.57|9.97|11.58|9.98|11.39|9.79|0
1657059300000|2022-07-05 22:15:00|11.58|9.98|11.66|10.06|11.71|10.11|11.57|9.97|0
1657059600000|2022-07-05 22:20:00|11.67|10.07|11.51|9.91|11.67|10.07|11.49|9.89|0
1657059900000|2022-07-05 22:25:00|11.49|9.89|11.45|9.85|11.55|9.95|11.42|9.82|0
1657060200000|2022-07-05 22:30:00|11.43|9.83|11.46|9.86|11.53|9.93|11.43|9.83|0
1657060500000|2022-07-05 22:35:00|11.44|9.84|11.48|9.88|11.5|9.9|11.42|9.82|0
1657060800000|2022-07-05 22:40:00|11.47|9.87|11.37|9.77|11.47|9.87|11.31|9.71|0
1657061100000|2022-07-05 22:45:00|11.34|9.74|11.37|9.77|11.4|9.8|11.31|9.71|0
1657061400000|2022-07-05 22:50:00|11.38|9.78|11.3|9.7|11.41|9.81|11.3|9.7|0
1657061700000|2022-07-05 22:55:00|11.31|9.71|11.36|9.76|11.37|9.77|11.29|9.69|0
1657062000000|2022-07-05 23:00:00|11.37|9.77|11.43|9.83|11.44|9.84|11.34|9.74|0
1657062300000|2022-07-05 23:05:00|11.44|9.84|11.41|9.81|11.47|9.87|11.4|9.8|0
1657062600000|2022-07-05 23:10:00|11.4|9.8|11.36|9.76|11.41|9.81|11.35|9.75|0
1657062900000|2022-07-05 23:15:00|11.35|9.75|11.32|9.72|11.36|9.76|11.31|9.71|0
1657063200000|2022-07-05 23:20:00|11.31|9.71|11.31|9.71|11.35|9.75|11.31|9.71|0
1657063500000|2022-07-05 23:25:00|11.3|9.7|11.19|9.59|11.32|9.72|11.19|9.59|0
1657063800000|2022-07-05 23:30:00|11.18|9.58|11.04|9.44|11.19|9.59|11.03|9.43|0
1657064100000|2022-07-05 23:35:00|11.05|9.45|11.07|9.47|11.08|9.48|11|9.4|0
1657064400000|2022-07-05 23:40:00|11.05|9.45|11.02|9.42|11.12|9.52|11.01|9.41|0
1657064700000|2022-07-05 23:45:00|11|9.4|11.01|9.41|11.07|9.47|10.98|9.38|0
1657065000000|2022-07-05 23:50:00|11.02|9.42|10.9|9.3|11.03|9.43|10.89|9.29|0
1657065300000|2022-07-05 23:55:00|10.89|9.29|10.95|9.35|10.95|9.35|10.86|9.26|0
1657065600000|2022-07-06 00:00:00|10.98|9.38|11.1|9.5|11.24|9.64|10.98|9.38|0
1657065900000|2022-07-06 00:05:00|11.13|9.53|11.2|9.6|11.25|9.65|11.11|9.51|0
1657066200000|2022-07-06 00:10:00|11.22|9.62|11.22|9.62|11.25|9.65|11.12|9.52|0
1657066500000|2022-07-06 00:15:00|11.2|9.6|11.33|9.73|11.38|9.78|11.2|9.6|0
1657066800000|2022-07-06 00:20:00|11.34|9.74|11.14|9.54|11.34|9.74|11.12|9.52|0
1657067100000|2022-07-06 00:25:00|11.15|9.55|11.21|9.61|11.26|9.66|11.11|9.51|0
1657067400000|2022-07-06 00:30:00|11.22|9.62|11.28|9.68|11.3|9.7|11.19|9.59|0
1657067700000|2022-07-06 00:35:00|11.27|9.67|11.22|9.62|11.34|9.74|11.18|9.58|0
1657068000000|2022-07-06 00:40:00|11.23|9.63|11.66|10.06|11.66|10.06|11.19|9.59|0
1657068300000|2022-07-06 00:45:00|11.7|10.1|11.78|10.18|11.86|10.26|11.63|10.03|0
1657068600000|2022-07-06 00:50:00|11.8|10.2|11.73|10.13|11.85|10.25|11.72|10.12|0
1657068900000|2022-07-06 00:55:00|11.75|10.15|11.75|10.15|11.84|10.24|11.72|10.12|0
1657069200000|2022-07-06 01:00:00|11.76|10.16|11.77|10.17|11.77|10.17|11.71|10.11|0
1657069500000|2022-07-06 01:05:00|11.78|10.18|12.03|10.43|12.06|10.46|11.78|10.18|0
1657069800000|2022-07-06 01:10:00|12.04|10.44|11.93|10.33|12.05|10.45|11.9|10.3|0
1657070100000|2022-07-06 01:15:00|11.92|10.32|11.79|10.19|11.92|10.32|11.74|10.14|0
1657070400000|2022-07-06 01:20:00|11.78|10.18|11.71|10.11|11.89|10.29|11.68|10.08|0
1657070700000|2022-07-06 01:25:00|11.7|10.1|11.55|9.95|11.73|10.13|11.49|9.89|0
1657071000000|2022-07-06 01:30:00|11.53|9.93|11.47|9.87|11.59|9.99|11.44|9.84|0
1657071300000|2022-07-06 01:35:00|11.49|9.89|11.22|9.62|11.52|9.92|11.21|9.61|0
1657071600000|2022-07-06 01:40:00|11.19|9.59|11.03|9.43|11.24|9.64|10.95|9.35|0
1657071900000|2022-07-06 01:45:00|11|9.4|11.11|9.51|11.13|9.53|10.97|9.37|0
1657072200000|2022-07-06 01:50:00|11.12|9.52|11.22|9.62|11.23|9.63|11.09|9.49|0
1657072500000|2022-07-06 01:55:00|11.21|9.61|11.14|9.54|11.25|9.65|11.14|9.54|0
1657072800000|2022-07-06 02:00:00|11.16|9.56|11.28|9.68|11.35|9.75|11.16|9.56|0
1657073100000|2022-07-06 02:05:00|11.25|9.65|11.29|9.69|11.29|9.69|11.16|9.56|0
1657073400000|2022-07-06 02:10:00|11.26|9.66|11.17|9.57|11.28|9.68|11.16|9.56|0
1657073700000|2022-07-06 02:15:00|11.18|9.58|11.05|9.45|11.22|9.62|11.03|9.43|0
1657074000000|2022-07-06 02:20:00|11.06|9.46|11.02|9.42|11.14|9.54|10.96|9.36|0
1657074300000|2022-07-06 02:25:00|11.03|9.43|11.12|9.52|11.14|9.54|10.99|9.39|0
1657074600000|2022-07-06 02:30:00|11.1|9.5|11.06|9.46|11.21|9.61|11.06|9.46|0
1657074900000|2022-07-06 02:35:00|11.07|9.47|11.06|9.46|11.13|9.53|11.04|9.44|0
1657075200000|2022-07-06 02:40:00|11.04|9.44|10.98|9.38|11.06|9.46|10.95|9.35|0
1657075500000|2022-07-06 02:45:00|10.97|9.37|10.81|9.21|11|9.4|10.8|9.2|0
1657075800000|2022-07-06 02:50:00|10.8|9.2|10.81|9.21|10.86|9.26|10.78|9.18|0
1657076100000|2022-07-06 02:55:00|10.82|9.22|10.93|9.33|10.98|9.38|10.82|9.22|0
1657076400000|2022-07-06 03:00:00|10.94|9.34|10.98|9.38|10.98|9.38|10.87|9.27|0
1657076700000|2022-07-06 03:05:00|10.99|9.39|11|9.4|11.04|9.44|10.95|9.35|0
1657077000000|2022-07-06 03:10:00|10.99|9.39|10.96|9.36|11|9.4|10.85|9.25|0
1657077300000|2022-07-06 03:15:00|10.94|9.34|11.06|9.46|11.11|9.51|10.93|9.33|0
1657077600000|2022-07-06 03:20:00|11.05|9.45|10.94|9.34|11.05|9.45|10.88|9.28|0
1657077900000|2022-07-06 03:25:00|10.95|9.35|10.97|9.37|10.97|9.37|10.84|9.24|0
1657078200000|2022-07-06 03:30:00|10.96|9.36|11.04|9.44|11.08|9.48|10.93|9.33|0
1657078500000|2022-07-06 03:35:00|11.03|9.43|11.12|9.52|11.18|9.58|11.01|9.41|0
1657078800000|2022-07-06 03:40:00|11.11|9.51|11.22|9.62|11.27|9.67|11.08|9.48|0
1657079100000|2022-07-06 03:45:00|11.23|9.63|11.27|9.67|11.27|9.67|11.21|9.61|0
1657079400000|2022-07-06 03:50:00|11.28|9.68|11.3|9.7|11.35|9.75|11.27|9.67|0
1657079700000|2022-07-06 03:55:00|11.29|9.69|11.41|9.81|11.42|9.82|11.25|9.65|0
1657080000000|2022-07-06 04:00:00|11.38|9.78|11.28|9.68|11.4|9.8|11.18|9.58|0
1657080300000|2022-07-06 04:05:00|11.27|9.67|11.31|9.71|11.31|9.71|11.24|9.64|0
1657080600000|2022-07-06 04:10:00|11.3|9.7|11.23|9.63|11.33|9.73|11.21|9.61|0
1657080900000|2022-07-06 04:15:00|11.25|9.65|11.22|9.62|11.25|9.65|11.19|9.59|0
1657081200000|2022-07-06 04:20:00|11.23|9.63|11.32|9.72|11.38|9.78|11.23|9.63|0
1657081500000|2022-07-06 04:25:00|11.33|9.73|11.21|9.61|11.33|9.73|11.21|9.61|0
1657081800000|2022-07-06 04:30:00|11.2|9.6|11.12|9.52|11.22|9.62|11|9.4|0
1657082100000|2022-07-06 04:35:00|11.1|9.5|11.17|9.57|11.18|9.58|11.1|9.5|0
1657082400000|2022-07-06 04:40:00|11.18|9.58|11.13|9.53|11.18|9.58|11.13|9.53|0
1657082700000|2022-07-06 04:45:00|11.15|9.55|11.08|9.48|11.16|9.56|11.05|9.45|0
1657083000000|2022-07-06 04:50:00|11.07|9.47|11.02|9.42|11.08|9.48|11|9.4|0
1657083300000|2022-07-06 04:55:00|11.01|9.41|11.06|9.46|11.09|9.49|11.01|9.41|0
1657083600000|2022-07-06 05:00:00|11.08|9.48|10.93|9.33|11.11|9.51|10.93|9.33|0
1657083900000|2022-07-06 05:05:00|10.91|9.31|10.96|9.36|11.02|9.42|10.87|9.27|0
1657084200000|2022-07-06 05:10:00|10.98|9.38|11.09|9.49|11.1|9.5|10.96|9.36|0
1657084500000|2022-07-06 05:15:00|11.08|9.48|11.09|9.49|11.11|9.51|10.99|9.39|0
1657084800000|2022-07-06 05:20:00|11.1|9.5|10.99|9.39|11.13|9.53|10.97|9.37|0
1657085100000|2022-07-06 05:25:00|10.98|9.38|10.95|9.35|11.03|9.43|10.91|9.31|0
1657085400000|2022-07-06 05:30:00|10.97|9.37|10.87|9.27|10.98|9.38|10.84|9.24|0
1657085700000|2022-07-06 05:35:00|10.88|9.28|10.79|9.19|10.93|9.33|10.79|9.19|0
1657086000000|2022-07-06 05:40:00|10.81|9.21|10.84|9.24|10.89|9.29|10.78|9.18|0
1657086300000|2022-07-06 05:45:00|10.87|9.27|10.94|9.34|11.04|9.44|10.87|9.27|0
1657086600000|2022-07-06 05:50:00|10.96|9.36|10.77|9.17|10.98|9.38|10.77|9.17|0
1657086900000|2022-07-06 05:55:00|10.79|9.19|10.59|8.99|10.8|9.2|10.58|8.98|0
1657087200000|2022-07-06 06:00:00|10.58|8.98|10.37|8.77|10.61|9.01|10.37|8.77|0
1657087500000|2022-07-06 06:05:00|10.35|8.75|10.25|8.65|10.36|8.76|10.23|8.63|0
1657087800000|2022-07-06 06:10:00|10.26|8.66|10.39|8.79|10.43|8.83|10.19|8.59|0
1657088100000|2022-07-06 06:15:00|10.38|8.78|10.44|8.84|10.52|8.92|10.36|8.76|0
1657088400000|2022-07-06 06:20:00|10.48|8.88|10.48|8.88|10.59|8.99|10.42|8.82|0
1657088700000|2022-07-06 06:25:00|10.49|8.89|10.54|8.94|10.58|8.98|10.42|8.82|0
1657089000000|2022-07-06 06:30:00|10.55|8.95|10.48|8.88|10.64|9.04|10.48|8.88|0
1657089300000|2022-07-06 06:35:00|10.47|8.87|10.44|8.84|10.54|8.94|10.44|8.84|0
1657089600000|2022-07-06 06:40:00|10.45|8.85|11.13|9.53|11.14|9.54|10.44|8.84|0
1657089900000|2022-07-06 06:45:00|11.14|9.54|11.18|9.58|11.18|9.58|11.02|9.42|0
1657090200000|2022-07-06 06:50:00|11.17|9.57|11.16|9.56|11.17|9.57|11.05|9.45|0
1657090500000|2022-07-06 06:55:00|11.17|9.57|11.46|9.86|11.46|9.86|11.16|9.56|0
1657090800000|2022-07-06 07:00:00|11.45|9.85|11.77|10.17|12.05|10.45|11.45|9.85|0
1657091100000|2022-07-06 07:05:00|11.68|10.28|11.52|10.12|11.88|10.48|11.5|10.1|0
1657091400000|2022-07-06 07:10:00|11.55|10.15|11.47|10.07|11.67|10.27|11.42|10.02|0
1657091700000|2022-07-06 07:15:00|11.46|10.06|11.64|10.24|11.64|10.24|11.46|10.06|0
1657092000000|2022-07-06 07:20:00|11.66|10.26|11.96|10.56|12.29|10.89|11.65|10.25|0
1657092300000|2022-07-06 07:25:00|11.93|10.53|12.06|10.66|12.21|10.81|11.93|10.53|0
1657092600000|2022-07-06 07:30:00|12.08|10.68|12.06|10.66|12.21|10.81|12.04|10.64|0
1657092900000|2022-07-06 07:35:00|12.08|10.68|12.09|10.69|12.22|10.82|11.97|10.57|0
1657093200000|2022-07-06 07:40:00|12.07|10.67|12.17|10.77|12.22|10.82|12.07|10.67|0
1657093500000|2022-07-06 07:45:00|12.19|10.79|11.99|10.59|12.19|10.79|11.91|10.51|0
1657093800000|2022-07-06 07:50:00|12|10.6|11.94|10.54|12.13|10.73|11.87|10.47|0
1657094100000|2022-07-06 07:55:00|11.92|10.52|11.87|10.47|11.99|10.59|11.82|10.42|0
1657094400000|2022-07-06 08:00:00|11.85|10.45|11.52|10.12|11.95|10.55|11.5|10.1|0
1657094700000|2022-07-06 08:05:00|11.51|10.11|11.8|10.4|11.86|10.46|11.46|10.06|0
1657095000000|2022-07-06 08:10:00|11.79|10.39|11.88|10.48|11.96|10.56|11.77|10.37|0
1657095300000|2022-07-06 08:15:00|11.9|10.5|11.6|10.2|11.9|10.5|11.58|10.18|0
1657095600000|2022-07-06 08:20:00|11.59|10.19|11.63|10.23|11.69|10.29|11.55|10.15|0
1657095900000|2022-07-06 08:25:00|11.62|10.22|11.37|9.97|11.64|10.24|11.37|9.97|0
1657096200000|2022-07-06 08:30:00|11.36|9.96|11.21|9.81|11.36|9.96|11.19|9.79|0
1657096500000|2022-07-06 08:35:00|11.22|9.82|11.26|9.86|11.34|9.94|11.17|9.77|0
1657096800000|2022-07-06 08:40:00|11.24|9.84|11.04|9.64|11.25|9.85|10.99|9.59|0
1657097100000|2022-07-06 08:45:00|11.05|9.65|11.01|9.61|11.13|9.73|11|9.6|0
1657097400000|2022-07-06 08:50:00|11.02|9.62|11.48|10.08|11.51|10.11|10.99|9.59|0
1657097700000|2022-07-06 08:55:00|11.5|10.1|11.32|9.92|11.54|10.14|11.32|9.92|0
1657098000000|2022-07-06 09:00:00|11.34|9.94|11.17|9.77|11.39|9.99|11.17|9.77|0
1657098300000|2022-07-06 09:05:00|11.18|9.78|11.35|9.95|11.35|9.95|11.13|9.73|0
1657098600000|2022-07-06 09:10:00|11.36|9.96|11.23|9.83|11.4|10|11.19|9.79|0
1657098900000|2022-07-06 09:15:00|11.25|9.85|11.39|9.99|11.42|10.02|11.13|9.73|0
1657099200000|2022-07-06 09:20:00|11.42|10.02|11.58|10.18|11.58|10.18|11.41|10.01|0
1657099500000|2022-07-06 09:25:00|11.59|10.19|11.7|10.3|11.71|10.31|11.55|10.15|0
1657099800000|2022-07-06 09:30:00|11.72|10.32|11.59|10.19|11.74|10.34|11.57|10.17|0
1657100100000|2022-07-06 09:35:00|11.6|10.2|11.47|10.07|11.62|10.22|11.43|10.03|0
1657100400000|2022-07-06 09:40:00|11.48|10.08|11.68|10.28|11.71|10.31|11.47|10.07|0
1657100700000|2022-07-06 09:45:00|11.69|10.29|11.69|10.29|11.73|10.33|11.58|10.18|0
1657101000000|2022-07-06 09:50:00|11.7|10.3|11.86|10.46|11.9|10.5|11.62|10.22|0
1657101300000|2022-07-06 09:55:00|11.89|10.49|11.84|10.44|11.92|10.52|11.79|10.39|0
1657101600000|2022-07-06 10:00:00|11.85|10.45|11.84|10.44|11.95|10.55|11.82|10.42|0
1657101900000|2022-07-06 10:05:00|11.87|10.47|11.88|10.48|12|10.6|11.85|10.45|0
1657102200000|2022-07-06 10:10:00|11.89|10.49|11.85|10.45|11.89|10.49|11.79|10.39|0
1657102500000|2022-07-06 10:15:00|11.86|10.46|11.83|10.43|11.92|10.52|11.82|10.42|0
1657102800000|2022-07-06 10:20:00|11.85|10.45|12.04|10.64|12.05|10.65|11.82|10.42|0
1657103100000|2022-07-06 10:25:00|12.05|10.65|12.02|10.62|12.06|10.66|11.94|10.54|0
1657103400000|2022-07-06 10:30:00|12.05|10.65|12.06|10.66|12.1|10.7|12.01|10.61|0
1657103700000|2022-07-06 10:35:00|12.05|10.65|11.99|10.59|12.09|10.69|11.94|10.54|0
1657104000000|2022-07-06 10:40:00|11.95|10.55|11.75|10.35|11.95|10.55|11.72|10.32|0
1657104300000|2022-07-06 10:45:00|11.76|10.36|11.7|10.3|11.78|10.38|11.63|10.23|0
1657104600000|2022-07-06 10:50:00|11.69|10.29|11.57|10.17|11.77|10.37|11.57|10.17|0
1657104900000|2022-07-06 10:55:00|11.58|10.18|11.72|10.32|11.72|10.32|11.56|10.16|0
1657105200000|2022-07-06 11:00:00|11.69|10.29|11.57|10.17|11.69|10.29|11.56|10.16|0
1657105500000|2022-07-06 11:05:00|11.58|10.18|11.53|10.13|11.61|10.21|11.47|10.07|0
1657105800000|2022-07-06 11:10:00|11.55|10.15|11.5|10.1|11.55|10.15|11.46|10.06|0
1657106100000|2022-07-06 11:15:00|11.51|10.11|11.59|10.19|11.62|10.22|11.46|10.06|0
1657106400000|2022-07-06 11:20:00|11.61|10.21|11.58|10.18|11.61|10.21|11.52|10.12|0
1657106700000|2022-07-06 11:25:00|11.57|10.17|11.48|10.08|11.65|10.25|11.46|10.06|0
1657107000000|2022-07-06 11:30:00|11.49|10.09|11.52|10.12|11.57|10.17|11.45|10.05|0
1657107300000|2022-07-06 11:35:00|11.53|10.13|11.53|10.13|11.57|10.17|11.48|10.08|0
1657107600000|2022-07-06 11:40:00|11.54|10.14|11.36|9.96|11.54|10.14|11.31|9.91|0
1657107900000|2022-07-06 11:45:00|11.35|9.95|11.2|9.8|11.35|9.95|11.19|9.79|0
1657108200000|2022-07-06 11:50:00|11.21|9.81|11.25|9.85|11.27|9.87|11.11|9.71|0
1657108500000|2022-07-06 11:55:00|11.24|9.84|11.3|9.9|11.3|9.9|11.2|9.8|0
1657108800000|2022-07-06 12:00:00|11.27|9.87|11.08|9.68|11.29|9.89|11|9.6|0
1657109100000|2022-07-06 12:05:00|11.06|9.66|11.12|9.72|11.53|10.13|11.04|9.64|0
1657109400000|2022-07-06 12:10:00|11.14|9.74|11.14|9.74|11.16|9.76|11|9.6|0
1657109700000|2022-07-06 12:15:00|11.15|9.75|11.23|9.83|11.28|9.88|11.12|9.72|0
1657110000000|2022-07-06 12:20:00|11.25|9.85|11.4|10|11.41|10.01|11.24|9.84|0
1657110300000|2022-07-06 12:25:00|11.41|10.01|11.32|9.92|11.41|10.01|11.27|9.87|0
1657110600000|2022-07-06 12:30:00|11.35|9.95|11.46|10.06|11.48|10.08|11.32|9.92|0
1657110900000|2022-07-06 12:35:00|11.45|10.05|11.61|10.21|11.64|10.24|11.43|10.03|0
1657111200000|2022-07-06 12:40:00|11.64|10.24|11.88|10.48|11.88|10.48|11.48|10.08|0
1657111500000|2022-07-06 12:45:00|11.87|10.47|12.07|10.67|12.07|10.67|11.84|10.44|0
1657111800000|2022-07-06 12:50:00|12.04|10.64|11.83|10.43|12.05|10.65|11.79|10.39|0
1657112100000|2022-07-06 12:55:00|11.82|10.42|11.78|10.38|11.84|10.44|11.7|10.3|0
1657112400000|2022-07-06 13:00:00|11.77|10.37|11.73|10.33|11.87|10.47|11.73|10.33|0
1657112700000|2022-07-06 13:05:00|11.74|10.34|11.84|10.44|11.87|10.47|11.72|10.32|0
1657113000000|2022-07-06 13:10:00|11.85|10.45|11.92|10.52|11.99|10.59|11.84|10.44|0
1657113300000|2022-07-06 13:15:00|11.93|10.53|11.79|10.39|11.94|10.54|11.74|10.34|0
1657113600000|2022-07-06 13:20:00|11.8|10.4|12.05|10.65|12.13|10.73|11.73|10.33|0
1657113900000|2022-07-06 13:25:00|12.06|10.66|12.01|10.61|12.14|10.74|11.86|10.46|0
1657114200000|2022-07-06 13:30:00|12.03|10.63|12.47|11.07|12.81|11.41|11.89|10.49|0
1657114500000|2022-07-06 13:35:00|12.51|11.11|11.63|10.23|12.51|11.11|11.59|10.19|0
1657114800000|2022-07-06 13:40:00|11.62|10.22|11.86|10.46|12.01|10.61|11.45|10.05|0
1657115100000|2022-07-06 13:45:00|11.87|10.47|11.4|10|11.94|10.54|11.31|9.91|0
1657115400000|2022-07-06 13:50:00|11.42|10.02|11.44|10.04|11.68|10.28|11.25|9.85|0
1657115700000|2022-07-06 13:55:00|11.45|10.05|11.84|10.44|12.01|10.61|11.28|9.88|0
1657116000000|2022-07-06 14:00:00|11.68|10.28|11.58|10.18|11.85|10.45|11.26|9.86|0
1657116300000|2022-07-06 14:05:00|11.53|10.13|12.4|11|12.53|11.13|11.53|10.13|0
1657116600000|2022-07-06 14:10:00|12.36|10.96|11.38|9.98|12.39|10.99|11.16|9.76|0
1657116900000|2022-07-06 14:15:00|11.43|10.03|11.42|10.02|11.59|10.19|11.22|9.82|0
1657117200000|2022-07-06 14:20:00|11.39|9.99|11.75|10.35|11.88|10.48|11.29|9.89|0
1657117500000|2022-07-06 14:25:00|11.69|10.29|11.83|10.43|12.01|10.61|11.55|10.15|0
1657117800000|2022-07-06 14:30:00|11.85|10.45|11.66|10.26|12.01|10.61|11.63|10.23|0
1657118100000|2022-07-06 14:35:00|11.65|10.25|11.61|10.21|11.76|10.36|11.49|10.09|0
1657118400000|2022-07-06 14:40:00|11.65|10.25|11.81|10.41|11.88|10.48|11.4|10|0
1657118700000|2022-07-06 14:45:00|11.82|10.42|11.38|9.98|11.91|10.51|11.38|9.98|0
1657119000000|2022-07-06 14:50:00|11.36|9.96|11.53|10.13|11.6|10.2|11.25|9.85|0
1657119300000|2022-07-06 14:55:00|11.54|10.14|11.6|10.2|11.7|10.3|11.34|9.94|0
1657119600000|2022-07-06 15:00:00|11.61|10.21|11.07|9.67|11.65|10.25|10.97|9.57|0
1657119900000|2022-07-06 15:05:00|11.04|9.64|11.32|9.92|11.45|10.05|10.95|9.55|0
1657120200000|2022-07-06 15:10:00|11.3|9.9|11.47|10.07|11.51|10.11|11.14|9.74|0
1657120500000|2022-07-06 15:15:00|11.46|10.06|11.62|10.22|11.68|10.28|11.46|10.06|0
1657120800000|2022-07-06 15:20:00|11.63|10.23|11.31|9.91|11.65|10.25|11.18|9.78|0
1657121100000|2022-07-06 15:25:00|11.33|9.93|11.33|9.93|11.41|10.01|10.98|9.58|0
1657121400000|2022-07-06 15:30:00|11.29|9.89|11.19|9.79|11.38|9.98|10.91|9.51|0
1657121700000|2022-07-06 15:35:00|11.2|9.8|11.24|9.84|11.3|9.9|11.12|9.72|0
1657122000000|2022-07-06 15:40:00|11.25|9.85|11.04|9.64|11.25|9.85|10.97|9.57|0
1657122300000|2022-07-06 15:45:00|10.99|9.59|11.21|9.81|11.32|9.92|10.9|9.5|0
1657122600000|2022-07-06 15:50:00|11.23|9.83|11.21|9.81|11.39|9.99|11.12|9.72|0
1657122900000|2022-07-06 15:55:00|11.24|9.84|11.43|10.03|11.48|10.08|11.16|9.76|0
1657123200000|2022-07-06 16:00:00|11.42|10.02|11.2|9.8|11.47|10.07|11.15|9.75|0
1657123500000|2022-07-06 16:05:00|11.23|9.83|11.17|9.77|11.44|10.04|11.09|9.69|0
1657123800000|2022-07-06 16:10:00|11.2|9.8|11.5|10.1|11.5|10.1|11.13|9.73|0
1657124100000|2022-07-06 16:15:00|11.49|10.09|11.38|9.98|11.54|10.14|11.34|9.94|0
1657124400000|2022-07-06 16:20:00|11.4|10|11.22|9.82|11.48|10.08|11.18|9.78|0
1657124700000|2022-07-06 16:25:00|11.21|9.81|11.41|10.01|11.43|10.03|11.21|9.81|0
1657125000000|2022-07-06 16:30:00|11.42|10.02|11.42|10.02|11.43|10.03|11.28|9.88|0
1657125300000|2022-07-06 16:35:00|11.43|10.03|11.44|10.04|12.02|10.62|11.39|9.99|0
1657125600000|2022-07-06 16:40:00|11.45|10.05|11.57|10.17|11.62|10.22|11.37|9.97|0
1657125900000|2022-07-06 16:45:00|11.56|10.16|11.46|10.06|11.6|10.2|11.45|10.05|0
1657126200000|2022-07-06 16:50:00|11.47|10.07|11.47|10.07|11.5|10.1|11.29|9.89|0
1657126500000|2022-07-06 16:55:00|11.49|10.09|11.56|10.16|11.62|10.22|11.41|10.01|0
1657126800000|2022-07-06 17:00:00|11.57|10.17|11.78|10.38|11.86|10.46|11.57|10.17|0
1657127100000|2022-07-06 17:05:00|11.81|10.41|12.01|10.61|12.08|10.68|11.8|10.4|0
1657127400000|2022-07-06 17:10:00|12|10.6|11.66|10.26|12.01|10.61|11.29|9.89|0
1657127700000|2022-07-06 17:15:00|11.69|10.29|11.66|10.26|11.72|10.32|11.54|10.14|0
1657128000000|2022-07-06 17:20:00|11.67|10.27|11.59|10.19|11.73|10.33|11.54|10.14|0
1657128300000|2022-07-06 17:25:00|11.6|10.2|11.49|10.09|11.64|10.24|11.42|10.02|0
1657128600000|2022-07-06 17:30:00|11.47|10.07|11.52|10.12|11.58|10.18|11.43|10.03|0
1657128900000|2022-07-06 17:35:00|11.53|10.13|11.6|10.2|11.65|10.25|11.49|10.09|0
1657129200000|2022-07-06 17:40:00|11.62|10.22|11.56|10.16|11.67|10.27|11.48|10.08|0
1657129500000|2022-07-06 17:45:00|11.55|10.15|11.67|10.27|11.71|10.31|11.55|10.15|0
1657129800000|2022-07-06 17:50:00|11.68|10.28|11.73|10.33|11.74|10.34|11.65|10.25|0
1657130100000|2022-07-06 17:55:00|11.74|10.34|11.75|10.35|11.84|10.44|11.66|10.26|0
1657130400000|2022-07-06 18:00:00|11.74|10.34|12.01|9.83|12.19|10.6|11.47|9.6|0
1657130700000|2022-07-06 18:05:00|12.09|9.89|12.04|9.85|12.88|10.54|11.98|9.8|0
1657131000000|2022-07-06 18:10:00|12.03|9.84|11.91|9.74|12.06|9.87|11.25|9.2|0
1657131300000|2022-07-06 18:15:00|11.92|9.75|11.48|9.39|11.92|9.75|11.38|9.31|0
1657131600000|2022-07-06 18:20:00|11.44|9.36|11.69|9.56|11.76|9.63|11.44|9.36|0
1657131900000|2022-07-06 18:25:00|11.66|9.54|12.52|10.25|12.52|10.25|11.35|9.29|0
1657132200000|2022-07-06 18:30:00|12.59|10.3|12.92|10.57|13.21|10.81|12.35|10.1|0
1657132500000|2022-07-06 18:35:00|12.98|10.62|12.98|10.62|13.19|10.8|12.59|10.3|0
1657132800000|2022-07-06 18:40:00|13.01|10.64|13.15|10.76|13.57|11.1|12.33|10.09|0
1657133100000|2022-07-06 18:45:00|13.19|10.79|12.81|10.48|13.38|10.95|12.78|10.46|0
1657133400000|2022-07-06 18:50:00|12.79|10.47|12.91|10.56|13.01|10.64|12.67|10.36|0
1657133700000|2022-07-06 18:55:00|12.84|10.5|13.06|10.69|13.09|10.71|12.76|10.44|0
1657134000000|2022-07-06 19:00:00|13.09|10.71|12.66|10.36|13.11|10.72|12.5|10.22|0
1657134300000|2022-07-06 19:05:00|12.68|10.37|12.89|10.54|12.89|10.54|12.54|10.26|0
1657134600000|2022-07-06 19:10:00|12.87|10.53|13.2|10.8|13.2|10.8|12.84|10.51|0
1657134900000|2022-07-06 19:15:00|13.19|10.79|13.2|10.8|13.32|10.9|12.97|10.61|0
1657135200000|2022-07-06 19:20:00|13.19|10.79|13.48|11.03|13.49|11.04|13.18|10.78|0
1657135500000|2022-07-06 19:25:00|13.49|11.04|13.46|11.01|13.51|11.05|13.3|10.88|0
1657135800000|2022-07-06 19:30:00|13.45|11|13.58|11.11|13.59|11.12|13.3|10.88|0
1657136100000|2022-07-06 19:35:00|13.59|11.12|12.66|10.36|13.77|11.26|12.63|10.34|0
1657136400000|2022-07-06 19:40:00|12.63|10.34|12.03|10.63|12.69|10.81|11.96|10.27|0
1657136700000|2022-07-06 19:45:00|12.02|10.62|12.06|10.66|12.36|10.96|11.86|10.46|0
1657137000000|2022-07-06 19:50:00|12.1|10.7|11.81|9.66|12.1|10.7|11.4|9.54|0
1657137300000|2022-07-06 19:55:00|11.78|9.64|12.31|10.07|12.38|10.13|11.71|9.58|0
1657137600000|2022-07-06 20:00:00|12.36|10.12|11.94|10.54|12.43|10.59|11.89|10.07|0
1657137900000|2022-07-06 20:05:00|11.95|10.55|12.08|10.68|12.14|10.74|11.95|10.55|0
1657138200000|2022-07-06 20:10:00|12.06|10.66|12.06|10.66|12.15|10.75|12.03|10.63|0
1657138500000|2022-07-06 20:15:00|12.15|10.55|12.2|10.6|12.2|10.6|12.14|10.54|0
1657138800000|2022-07-06 20:20:00|12.21|10.61|12.21|10.61|12.23|10.63|12.16|10.56|0
1657139100000|2022-07-06 20:25:00|12.22|10.62|12.21|10.61|12.24|10.64|12.2|10.6|0
1657139400000|2022-07-06 20:30:00|12.2|10.6|12.16|10.56|12.2|10.6|12.14|10.54|0
1657139700000|2022-07-06 20:35:00|12.18|10.58|12.16|10.56|12.24|10.64|12.15|10.55|0
1657140000000|2022-07-06 20:40:00|12.2|10.6|12.2|10.6|12.23|10.63|12.16|10.56|0
1657140300000|2022-07-06 20:45:00|12.19|10.59|12.19|10.59|12.21|10.61|12.16|10.56|0
1657140600000|2022-07-06 20:50:00|12.18|10.58|12.23|10.63|12.23|10.63|12.16|10.56|0
1657140900000|2022-07-06 20:55:00|12.25|10.65|12.28|10.68|12.28|10.68|12.24|10.64|0
1657141200000|2022-07-06 21:00:00|12.27|10.67|12.27|10.67|12.27|10.67|12.26|10.66|0
1657141500000|2022-07-06 21:05:00|12.26|10.66|12.27|10.67|12.28|10.68|12.26|10.66|0
1657141800000|2022-07-06 21:10:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1657142100000|2022-07-06 21:15:00|12.26|10.66|12.29|10.69|12.31|10.71|12.26|10.66|0
1657142400000|2022-07-06 21:20:00|12.28|10.68|12.28|10.68|12.29|10.69|12.28|10.68|0
1657142700000|2022-07-06 21:25:00|12.27|10.67|12.27|10.67|12.27|10.67|12.27|10.67|0
1657143000000|2022-07-06 21:30:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1657143900000|2022-07-06 21:45:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1657144200000|2022-07-06 21:50:00|12.28|10.68|12.29|10.69|12.29|10.69|12.27|10.67|0
1657144500000|2022-07-06 21:55:00|12.28|10.68|12.25|10.65|12.3|10.7|12.25|10.65|0
1657144800000|2022-07-06 22:00:00|12.24|10.64|12.28|10.68|12.33|10.73|12.24|10.64|0
1657145100000|2022-07-06 22:05:00|12.3|10.7|12.3|10.7|12.33|10.73|12.3|10.7|0
1657145400000|2022-07-06 22:10:00|12.31|10.71|12.16|10.56|12.31|10.71|12.16|10.56|0
1657145700000|2022-07-06 22:15:00|12.18|10.58|12.19|10.59|12.21|10.61|12.14|10.54|0
1657146000000|2022-07-06 22:20:00|12.2|10.6|12.29|10.69|12.31|10.71|12.19|10.59|0
1657146300000|2022-07-06 22:25:00|12.28|10.68|12.22|10.62|12.28|10.68|12.21|10.61|0
1657146600000|2022-07-06 22:30:00|12.23|10.63|12.19|10.59|12.24|10.64|12.18|10.58|0
1657146900000|2022-07-06 22:35:00|12.18|10.58|12.13|10.53|12.18|10.58|12.08|10.48|0
1657147200000|2022-07-06 22:40:00|12.12|10.52|12.12|10.52|12.17|10.57|12.1|10.5|0
1657147500000|2022-07-06 22:45:00|12.13|10.53|12.14|10.54|12.17|10.57|12.13|10.53|0
1657147800000|2022-07-06 22:50:00|12.13|10.53|12.1|10.5|12.14|10.54|12.08|10.48|0
1657148100000|2022-07-06 22:55:00|12.12|10.52|12.1|10.5|12.12|10.52|12.07|10.47|0
1657148400000|2022-07-06 23:00:00|12.12|10.52|12.15|10.55|12.19|10.59|12.12|10.52|0
1657148700000|2022-07-06 23:05:00|12.17|10.57|12.15|10.55|12.2|10.6|12.13|10.53|0
1657149000000|2022-07-06 23:10:00|12.16|10.56|12.09|10.49|12.16|10.56|12.08|10.48|0
1657149300000|2022-07-06 23:15:00|12.1|10.5|12.06|10.46|12.1|10.5|12.04|10.44|0
1657149600000|2022-07-06 23:20:00|12.08|10.48|12.05|10.45|12.08|10.48|12.03|10.43|0
1657149900000|2022-07-06 23:25:00|12.06|10.46|12.08|10.48|12.09|10.49|12.05|10.45|0
1657150200000|2022-07-06 23:30:00|12.07|10.47|12.16|10.56|12.16|10.56|12.07|10.47|0
1657150500000|2022-07-06 23:35:00|12.15|10.55|12.11|10.51|12.16|10.56|12.07|10.47|0
1657150800000|2022-07-06 23:40:00|12.12|10.52|12.14|10.54|12.16|10.56|12.07|10.47|0
1657151100000|2022-07-06 23:45:00|12.12|10.52|12.27|10.67|12.31|10.71|12.11|10.51|0
1657151400000|2022-07-06 23:50:00|12.26|10.66|12.24|10.64|12.26|10.66|12.2|10.6|0
1657151700000|2022-07-06 23:55:00|12.22|10.62|12.17|10.57|12.24|10.64|12.17|10.57|0
1657152000000|2022-07-07 00:00:00|12.16|10.56|11.89|10.29|12.16|10.56|11.85|10.25|0
1657152300000|2022-07-07 00:05:00|11.82|10.22|11.75|10.15|11.86|10.26|11.7|10.1|0
1657152600000|2022-07-07 00:10:00|11.74|10.14|11.81|10.21|11.84|10.24|11.7|10.1|0
1657152900000|2022-07-07 00:15:00|11.8|10.2|11.81|10.21|11.85|10.25|11.66|10.06|0
1657153200000|2022-07-07 00:20:00|11.82|10.22|11.9|10.3|11.91|10.31|11.82|10.22|0
1657153500000|2022-07-07 00:25:00|11.91|10.31|11.86|10.26|11.92|10.32|11.82|10.22|0
1657153800000|2022-07-07 00:30:00|11.87|10.27|11.8|10.2|11.98|10.38|11.78|10.18|0
1657154100000|2022-07-07 00:35:00|11.79|10.19|11.99|10.39|11.99|10.39|11.79|10.19|0
1657154400000|2022-07-07 00:40:00|12.02|10.42|12.06|10.46|12.14|10.54|12.01|10.41|0
1657154700000|2022-07-07 00:45:00|12.09|10.49|11.96|10.36|12.09|10.49|11.96|10.36|0
1657155000000|2022-07-07 00:50:00|11.97|10.37|11.91|10.31|11.99|10.39|11.87|10.27|0
1657155300000|2022-07-07 00:55:00|11.89|10.29|11.9|10.3|11.96|10.36|11.87|10.27|0
1657155600000|2022-07-07 01:00:00|11.91|10.31|11.61|10.01|11.92|10.32|11.47|9.87|0
1657155900000|2022-07-07 01:05:00|11.64|10.04|11.65|10.05|11.69|10.09|11.6|10|0
1657156200000|2022-07-07 01:10:00|11.67|10.07|11.58|9.98|11.67|10.07|11.46|9.86|0
1657156500000|2022-07-07 01:15:00|11.56|9.96|11.49|9.89|11.59|9.99|11.48|9.88|0
1657156800000|2022-07-07 01:20:00|11.5|9.9|11.62|10.02|11.62|10.02|11.44|9.84|0
1657157100000|2022-07-07 01:25:00|11.64|10.04|11.6|10|11.73|10.13|11.59|9.99|0
1657157400000|2022-07-07 01:30:00|11.62|10.02|11.55|9.95|11.67|10.07|11.48|9.88|0
1657157700000|2022-07-07 01:35:00|11.54|9.94|11.47|9.87|11.61|10.01|11.45|9.85|0
1657158000000|2022-07-07 01:40:00|11.44|9.84|11.34|9.74|11.44|9.84|11.24|9.64|0
1657158300000|2022-07-07 01:45:00|11.36|9.76|11.43|9.83|11.43|9.83|11.3|9.7|0
1657158600000|2022-07-07 01:50:00|11.44|9.84|11.51|9.91|11.55|9.95|11.4|9.8|0
1657158900000|2022-07-07 01:55:00|11.52|9.92|11.53|9.93|11.55|9.95|11.46|9.86|0
1657159200000|2022-07-07 02:00:00|11.54|9.94|11.69|10.09|11.74|10.14|11.54|9.94|0
1657159500000|2022-07-07 02:05:00|11.68|10.08|11.67|10.07|11.75|10.15|11.64|10.04|0
1657159800000|2022-07-07 02:10:00|11.68|10.08|11.72|10.12|11.72|10.12|11.57|9.97|0
1657160100000|2022-07-07 02:15:00|11.73|10.13|11.83|10.23|11.92|10.32|11.72|10.12|0
1657160400000|2022-07-07 02:20:00|11.84|10.24|11.85|10.25|11.91|10.31|11.8|10.2|0
1657160700000|2022-07-07 02:25:00|11.84|10.24|11.74|10.14|11.84|10.24|11.73|10.13|0
1657161000000|2022-07-07 02:30:00|11.75|10.15|11.9|10.3|11.9|10.3|11.72|10.12|0
1657161300000|2022-07-07 02:35:00|11.91|10.31|11.92|10.32|11.97|10.37|11.83|10.23|0
1657161600000|2022-07-07 02:40:00|11.91|10.31|12.15|10.55|12.19|10.59|11.9|10.3|0
1657161900000|2022-07-07 02:45:00|12.17|10.57|12.2|10.6|12.22|10.62|12.13|10.53|0
1657162200000|2022-07-07 02:50:00|12.19|10.59|12.14|10.54|12.23|10.63|12.12|10.52|0
1657162500000|2022-07-07 02:55:00|12.15|10.55|12.25|10.65|12.27|10.67|12.11|10.51|0
1657162800000|2022-07-07 03:00:00|12.23|10.63|12.11|10.51|12.23|10.63|12.08|10.48|0
1657163100000|2022-07-07 03:05:00|12.12|10.52|12.13|10.53|12.15|10.55|12.08|10.48|0
1657163400000|2022-07-07 03:10:00|12.12|10.52|12.24|10.64|12.26|10.66|12.09|10.49|0
1657163700000|2022-07-07 03:15:00|12.23|10.63|12.3|10.7|12.31|10.71|12.16|10.56|0
1657164000000|2022-07-07 03:20:00|12.31|10.71|12.28|10.68|12.31|10.71|12.23|10.63|0
1657164300000|2022-07-07 03:25:00|12.3|10.7|12.21|10.61|12.31|10.71|12.18|10.58|0
1657164600000|2022-07-07 03:30:00|12.22|10.62|12.14|10.54|12.26|10.66|12.07|10.47|0
1657164900000|2022-07-07 03:35:00|12.16|10.56|12.18|10.58|12.19|10.59|12.12|10.52|0
1657165200000|2022-07-07 03:40:00|12.17|10.57|12.18|10.58|12.19|10.59|12.12|10.52|0
1657165500000|2022-07-07 03:45:00|12.19|10.59|12.1|10.5|12.29|10.69|12.08|10.48|0
1657165800000|2022-07-07 03:50:00|12.09|10.49|12.1|10.5|12.12|10.52|12.05|10.45|0
1657166100000|2022-07-07 03:55:00|12.12|10.52|12.03|10.43|12.12|10.52|12.02|10.42|0
1657166400000|2022-07-07 04:00:00|12.05|10.45|12.17|10.57|12.19|10.59|12.05|10.45|0
1657166700000|2022-07-07 04:05:00|12.18|10.58|12.12|10.52|12.22|10.62|12.1|10.5|0
1657167000000|2022-07-07 04:10:00|12.1|10.5|12.09|10.49|12.17|10.57|12.08|10.48|0
1657167300000|2022-07-07 04:15:00|12.1|10.5|12.08|10.48|12.18|10.58|12.06|10.46|0
1657167600000|2022-07-07 04:20:00|12.06|10.46|12.11|10.51|12.11|10.51|12|10.4|0
1657167900000|2022-07-07 04:25:00|12.1|10.5|12.09|10.49|12.11|10.51|12.08|10.48|0
1657168200000|2022-07-07 04:30:00|12.1|10.5|12.2|10.6|12.2|10.6|12.08|10.48|0
1657168500000|2022-07-07 04:35:00|12.21|10.61|12.21|10.61|12.23|10.63|12.16|10.56|0
1657168800000|2022-07-07 04:40:00|12.23|10.63|12.23|10.63|12.23|10.63|12.18|10.58|0
1657169100000|2022-07-07 04:45:00|12.22|10.62|12.26|10.66|12.3|10.7|12.21|10.61|0
1657169400000|2022-07-07 04:50:00|12.28|10.68|12.28|10.68|12.29|10.69|12.24|10.64|0
1657169700000|2022-07-07 04:55:00|12.27|10.67|12.29|10.69|12.3|10.7|12.27|10.67|0
1657170000000|2022-07-07 05:00:00|12.3|10.7|12.37|10.77|12.54|10.94|12.23|10.63|0
1657170300000|2022-07-07 05:05:00|12.36|10.76|12.57|10.97|12.58|10.98|12.34|10.74|0
1657170600000|2022-07-07 05:10:00|12.56|10.96|12.78|11.18|12.78|11.18|12.53|10.93|0
1657170900000|2022-07-07 05:15:00|12.79|11.19|12.71|11.11|12.87|11.27|12.71|11.11|0
1657171200000|2022-07-07 05:20:00|12.72|11.12|12.67|11.07|12.74|11.14|12.67|11.07|0
1657171500000|2022-07-07 05:25:00|12.68|11.08|12.65|11.05|12.7|11.1|12.62|11.02|0
1657171800000|2022-07-07 05:30:00|12.66|11.06|12.49|10.89|12.68|11.08|12.48|10.88|0
1657172100000|2022-07-07 05:35:00|12.48|10.88|12.46|10.86|12.55|10.95|12.41|10.81|0
1657172400000|2022-07-07 05:40:00|12.45|10.85|12.41|10.81|12.46|10.86|12.4|10.8|0
1657172700000|2022-07-07 05:45:00|12.44|10.84|12.35|10.75|12.57|10.97|12.17|10.57|0
1657173000000|2022-07-07 05:50:00|12.36|10.76|12.3|10.7|12.44|10.84|12.29|10.69|0
1657173300000|2022-07-07 05:55:00|12.31|10.71|12.35|10.75|12.36|10.76|12.29|10.69|0
1657173600000|2022-07-07 06:00:00|12.38|10.78|12.42|10.82|12.49|10.89|12.31|10.71|0
1657173900000|2022-07-07 06:05:00|12.41|10.81|12.47|10.87|12.47|10.87|12.32|10.72|0
1657174200000|2022-07-07 06:10:00|12.45|10.85|12.32|10.72|12.52|10.92|12.26|10.66|0
1657174500000|2022-07-07 06:15:00|12.33|10.73|12.36|10.76|12.46|10.86|12.32|10.72|0
1657174800000|2022-07-07 06:20:00|12.37|10.77|12.29|10.69|12.41|10.81|12.28|10.68|0
1657175100000|2022-07-07 06:25:00|12.3|10.7|12.3|10.7|12.35|10.75|12.23|10.63|0
1657175400000|2022-07-07 06:30:00|12.32|10.72|12.19|10.59|12.34|10.74|12.14|10.54|0
1657175700000|2022-07-07 06:35:00|12.2|10.6|12.15|10.55|12.21|10.61|12.09|10.49|0
1657176000000|2022-07-07 06:40:00|12.16|10.56|12.16|10.56|12.22|10.62|12.15|10.55|0
1657176300000|2022-07-07 06:45:00|12.17|10.57|12.22|10.62|12.25|10.65|12.16|10.56|0
1657176600000|2022-07-07 06:50:00|12.2|10.6|12.29|10.69|12.3|10.7|12.2|10.6|0
1657176900000|2022-07-07 06:55:00|12.28|10.68|12.22|10.62|12.33|10.73|12.21|10.61|0
1657177200000|2022-07-07 07:00:00|12.23|10.63|12.19|10.59|12.38|10.78|12.17|10.57|0
1657177500000|2022-07-07 07:05:00|12.11|10.71|12.27|10.87|12.28|10.88|12.09|10.69|0
1657177800000|2022-07-07 07:10:00|12.26|10.86|12.02|10.62|12.27|10.87|11.99|10.59|0
1657178100000|2022-07-07 07:15:00|12.03|10.63|12.02|10.62|12.05|10.65|11.9|10.5|0
1657178400000|2022-07-07 07:20:00|12.05|10.65|12.27|10.87|12.28|10.88|12.05|10.65|0
1657178700000|2022-07-07 07:25:00|12.24|10.84|12.24|10.84|12.29|10.89|12.2|10.8|0
1657179000000|2022-07-07 07:30:00|12.27|10.87|12.59|11.19|12.59|11.19|12.27|10.87|0
1657179300000|2022-07-07 07:35:00|12.58|11.18|12.5|11.1|12.59|11.19|12.48|11.08|0
1657179600000|2022-07-07 07:40:00|12.49|11.09|12.37|10.97|12.54|11.14|12.32|10.92|0
1657179900000|2022-07-07 07:45:00|12.36|10.96|12.41|11.01|12.45|11.05|12.33|10.93|0
1657180200000|2022-07-07 07:50:00|12.43|11.03|12.32|10.92|12.43|11.03|12.29|10.89|0
1657180500000|2022-07-07 07:55:00|12.35|10.95|12.42|11.02|12.46|11.06|12.34|10.94|0
1657180800000|2022-07-07 08:00:00|12.45|11.05|12.46|11.06|12.52|11.12|12.41|11.01|0
1657181100000|2022-07-07 08:05:00|12.47|11.07|12.64|11.24|12.67|11.27|12.44|11.04|0
1657181400000|2022-07-07 08:10:00|12.65|11.25|12.5|11.1|12.65|11.25|12.46|11.06|0
1657181700000|2022-07-07 08:15:00|12.49|11.09|12.48|11.08|12.52|11.12|12.46|11.06|0
1657182000000|2022-07-07 08:20:00|12.5|11.1|12.52|11.12|12.55|11.15|12.47|11.07|0
1657182300000|2022-07-07 08:25:00|12.53|11.13|12.55|11.15|12.55|11.15|12.49|11.09|0
1657182600000|2022-07-07 08:30:00|12.56|11.16|12.51|11.11|12.62|11.22|12.49|11.09|0
1657182900000|2022-07-07 08:35:00|12.5|11.1|12.36|10.96|12.57|11.17|12.29|10.89|0
1657183200000|2022-07-07 08:40:00|12.38|10.98|12.12|10.72|12.38|10.98|12.12|10.72|0
1657183500000|2022-07-07 08:45:00|12.13|10.73|12.1|10.7|12.2|10.8|12.08|10.68|0
1657183800000|2022-07-07 08:50:00|12.11|10.71|12.2|10.8|12.23|10.83|12.09|10.69|0
1657184100000|2022-07-07 08:55:00|12.17|10.77|12.36|10.96|12.69|11.29|11.98|10.58|0
1657184400000|2022-07-07 09:00:00|12.06|10.66|12.24|10.84|12.5|11.1|12.06|10.66|0
1657184700000|2022-07-07 09:05:00|12.23|10.83|12.3|10.9|12.35|10.95|12.09|10.69|0
1657185000000|2022-07-07 09:10:00|12.32|10.92|12.34|10.94|12.43|11.03|12.21|10.81|0
1657185300000|2022-07-07 09:15:00|12.35|10.95|12.5|11.1|12.53|11.13|12.32|10.92|0
1657185600000|2022-07-07 09:20:00|12.51|11.11|12.32|10.92|12.54|11.14|12.32|10.92|0
1657185900000|2022-07-07 09:25:00|12.33|10.93|12.26|10.86|12.41|11.01|12.22|10.82|0
1657186200000|2022-07-07 09:30:00|12.25|10.85|12.33|10.93|12.39|10.99|12.19|10.79|0
1657186500000|2022-07-07 09:35:00|12.34|10.94|11.78|10.38|12.56|11.16|11.7|10.3|0
1657186800000|2022-07-07 09:40:00|11.79|10.39|11.76|10.36|11.81|10.41|11.71|10.31|0
1657187100000|2022-07-07 09:45:00|11.75|10.35|11.66|10.26|11.78|10.38|11.61|10.21|0
1657187400000|2022-07-07 09:50:00|11.68|10.28|11.58|10.18|11.71|10.31|11.57|10.17|0
1657187700000|2022-07-07 09:55:00|11.59|10.19|11.53|10.13|11.62|10.22|11.52|10.12|0
1657188000000|2022-07-07 10:00:00|11.52|10.12|11.56|10.16|11.59|10.19|11.5|10.1|0
1657188300000|2022-07-07 10:05:00|11.55|10.15|11.5|10.1|11.64|10.24|11.49|10.09|0
1657188600000|2022-07-07 10:10:00|11.51|10.11|11.55|10.15|11.55|10.15|11.49|10.09|0
1657188900000|2022-07-07 10:15:00|11.54|10.14|11.37|9.97|11.6|10.2|11.37|9.97|0
1657189200000|2022-07-07 10:20:00|11.35|9.95|11.51|10.11|11.52|10.12|11.24|9.84|0
1657189500000|2022-07-07 10:25:00|11.52|10.12|11.58|10.18|11.6|10.2|11.45|10.05|0
1657189800000|2022-07-07 10:30:00|11.56|10.16|11.66|10.26|11.69|10.29|11.56|10.16|0
1657190100000|2022-07-07 10:35:00|11.67|10.27|11.68|10.28|11.68|10.28|11.57|10.17|0
1657190400000|2022-07-07 10:40:00|11.69|10.29|11.69|10.29|11.71|10.31|11.63|10.23|0
1657190700000|2022-07-07 10:45:00|11.71|10.31|11.7|10.3|11.75|10.35|11.68|10.28|0
1657191000000|2022-07-07 10:50:00|11.69|10.29|11.67|10.27|11.7|10.3|11.63|10.23|0
1657191300000|2022-07-07 10:55:00|11.65|10.25|11.74|10.34|11.76|10.36|11.56|10.16|0
1657191600000|2022-07-07 11:00:00|11.75|10.35|11.65|10.25|11.75|10.35|11.64|10.24|0
1657191900000|2022-07-07 11:05:00|11.64|10.24|11.6|10.2|11.68|10.28|11.59|10.19|0
1657192200000|2022-07-07 11:10:00|11.59|10.19|11.67|10.27|11.67|10.27|11.59|10.19|0
1657192500000|2022-07-07 11:15:00|11.65|10.25|11.64|10.24|11.68|10.28|11.59|10.19|0
1657192800000|2022-07-07 11:20:00|11.63|10.23|11.47|10.07|11.64|10.24|11.44|10.04|0
1657193100000|2022-07-07 11:25:00|11.48|10.08|11.48|10.08|11.59|10.19|11.48|10.08|0
1657193400000|2022-07-07 11:30:00|11.49|10.09|11.7|10.3|11.71|10.31|11.47|10.07|0
1657193700000|2022-07-07 11:35:00|11.71|10.31|11.69|10.29|11.75|10.35|11.66|10.26|0
1657194000000|2022-07-07 11:40:00|11.71|10.31|11.8|10.4|11.84|10.44|11.71|10.31|0
1657194300000|2022-07-07 11:45:00|11.84|10.44|11.78|10.38|11.84|10.44|11.7|10.3|0
1657194600000|2022-07-07 11:50:00|11.77|10.37|11.84|10.44|11.87|10.47|11.72|10.32|0
1657194900000|2022-07-07 11:55:00|11.85|10.45|11.97|10.57|12.01|10.61|11.85|10.45|0
1657195200000|2022-07-07 12:00:00|11.96|10.56|11.92|10.52|12.05|10.65|11.86|10.46|0
1657195500000|2022-07-07 12:05:00|11.94|10.54|11.95|10.55|11.99|10.59|11.9|10.5|0
1657195800000|2022-07-07 12:10:00|11.96|10.56|11.88|10.48|12.01|10.61|11.88|10.48|0
1657196100000|2022-07-07 12:15:00|11.89|10.49|11.7|10.3|11.92|10.52|11.7|10.3|0
1657196400000|2022-07-07 12:20:00|11.71|10.31|11.82|10.42|11.93|10.53|11.71|10.31|0
1657196700000|2022-07-07 12:25:00|11.81|10.41|11.8|10.4|11.9|10.5|11.77|10.37|0
1657197000000|2022-07-07 12:30:00|11.81|10.41|11.72|10.32|11.96|10.56|11.65|10.25|0
1657197300000|2022-07-07 12:35:00|11.7|10.3|11.8|10.4|11.86|10.46|11.67|10.27|0
1657197600000|2022-07-07 12:40:00|11.78|10.38|11.98|10.58|12.01|10.61|11.78|10.38|0
1657197900000|2022-07-07 12:45:00|12|10.6|11.52|10.12|12.11|10.71|11.47|10.07|0
1657198200000|2022-07-07 12:50:00|11.54|10.14|12.52|11.12|12.52|11.12|11.54|10.14|0
1657198500000|2022-07-07 12:55:00|12.5|11.1|12.37|10.97|12.53|11.13|12.37|10.97|0
1657198800000|2022-07-07 13:00:00|12.36|10.96|12.49|11.09|12.57|11.17|12.35|10.95|0
1657199100000|2022-07-07 13:05:00|12.48|11.08|12.41|11.01|12.72|11.32|12.35|10.95|0
1657199400000|2022-07-07 13:10:00|12.4|11|12.49|11.09|12.52|11.12|12.38|10.98|0
1657199700000|2022-07-07 13:15:00|12.48|11.08|12.38|10.98|12.48|11.08|12.32|10.92|0
1657200000000|2022-07-07 13:20:00|12.36|10.96|12.35|10.95|12.36|10.96|12.29|10.89|0
1657200300000|2022-07-07 13:25:00|12.36|10.96|12.48|11.08|12.53|11.13|12.36|10.96|0
1657200600000|2022-07-07 13:30:00|12.51|11.11|13.18|11.78|13.18|11.78|12.51|11.11|0
1657200900000|2022-07-07 13:35:00|13.2|11.8|13.22|11.82|13.49|12.09|13.1|11.7|0
1657201200000|2022-07-07 13:40:00|13.28|11.88|13.43|12.03|13.54|12.14|13.16|11.76|0
1657201500000|2022-07-07 13:45:00|13.51|12.11|13.65|12.25|13.69|12.29|13.32|11.92|0
1657201800000|2022-07-07 13:50:00|13.69|12.29|13.65|12.25|13.72|12.32|13.36|11.96|0
1657202100000|2022-07-07 13:55:00|13.64|12.24|13.61|12.21|13.65|12.25|13.47|12.07|0
1657202400000|2022-07-07 14:00:00|13.62|12.22|13.13|11.73|13.62|12.22|12.95|11.55|0
1657202700000|2022-07-07 14:05:00|13.1|11.7|13.17|11.77|13.22|11.82|12.9|11.5|0
1657203000000|2022-07-07 14:10:00|13.18|11.78|13.21|11.81|13.32|11.92|13.02|11.62|0
1657203300000|2022-07-07 14:15:00|13.23|11.83|13.02|11.62|13.34|11.94|12.94|11.54|0
1657203600000|2022-07-07 14:20:00|12.99|11.59|12.73|11.33|14.92|13.5|12.07|10.67|0
1657203900000|2022-07-07 14:25:00|12.71|11.31|12.92|11.52|12.93|11.53|12.71|11.31|0
1657204200000|2022-07-07 14:30:00|12.95|11.55|13.11|11.71|13.12|11.72|12.89|11.49|0
1657204500000|2022-07-07 14:35:00|13.12|11.72|13.07|11.67|13.58|12.18|12.71|11.31|0
1657204800000|2022-07-07 14:40:00|13.09|11.69|12.98|11.58|13.15|11.75|12.98|11.58|0
1657205100000|2022-07-07 14:45:00|13|11.6|13.28|11.88|13.28|11.88|12.88|11.48|0
1657205400000|2022-07-07 14:50:00|13.27|11.87|13.53|12.13|13.56|12.16|13.19|11.79|0
1657205700000|2022-07-07 14:55:00|13.55|12.15|13.34|11.94|13.55|12.15|13.31|11.91|0
1657206000000|2022-07-07 15:00:00|13.35|11.95|13.6|12.2|13.6|12.2|13.3|11.9|0
1657206300000|2022-07-07 15:05:00|13.59|12.19|13.56|12.16|13.7|12.3|13.56|12.16|0
1657206600000|2022-07-07 15:10:00|13.55|12.15|13.46|12.06|13.58|12.18|13.45|12.05|0
1657206900000|2022-07-07 15:15:00|13.45|12.05|13.46|12.06|13.62|12.22|13.44|12.04|0
1657207200000|2022-07-07 15:20:00|13.45|12.05|13.28|11.88|13.55|12.15|13.16|11.76|0
1657207500000|2022-07-07 15:25:00|13.31|11.91|13.25|11.85|13.5|12.1|13.23|11.83|0
1657207800000|2022-07-07 15:30:00|13.23|11.83|13.34|11.94|13.34|11.94|13.14|11.74|0
1657208100000|2022-07-07 15:35:00|13.3|11.9|13.31|11.91|13.42|12.02|13.24|11.84|0
1657208400000|2022-07-07 15:40:00|13.32|11.92|13.43|12.03|13.56|12.16|13.28|11.88|0
1657208700000|2022-07-07 15:45:00|13.45|12.05|13.57|12.17|13.59|12.19|13.4|12|0
1657209000000|2022-07-07 15:50:00|13.59|12.19|13.47|12.07|13.66|12.26|13.39|11.99|0
1657209300000|2022-07-07 15:55:00|13.46|12.06|13.63|12.23|13.63|12.23|13.4|12|0
1657209600000|2022-07-07 16:00:00|13.61|12.21|13.68|12.28|13.68|12.28|13.57|12.17|0
1657209900000|2022-07-07 16:05:00|13.67|12.27|13.63|12.23|13.74|12.34|13.54|12.14|0
1657210200000|2022-07-07 16:10:00|13.64|12.24|13.62|12.22|13.74|12.34|13.55|12.15|0
1657210500000|2022-07-07 16:15:00|13.64|12.24|13.75|12.35|13.76|12.36|13.57|12.17|0
1657210800000|2022-07-07 16:20:00|13.74|12.34|13.71|12.31|13.75|12.35|13.61|12.21|0
1657211100000|2022-07-07 16:25:00|13.72|12.32|13.74|12.34|13.8|12.4|13.67|12.27|0
1657211400000|2022-07-07 16:30:00|13.76|12.36|13.89|12.49|13.89|12.49|13.72|12.32|0
1657211700000|2022-07-07 16:35:00|13.91|12.51|13.98|12.58|14.32|12.92|13.88|12.48|0
1657212000000|2022-07-07 16:40:00|14.01|12.61|13.94|12.54|14.08|12.68|13.94|12.54|0
1657212300000|2022-07-07 16:45:00|13.95|12.55|13.86|12.46|14.07|12.67|13.85|12.45|0
1657212600000|2022-07-07 16:50:00|13.85|12.45|13.85|12.45|13.95|12.55|13.77|12.37|0
1657212900000|2022-07-07 16:55:00|13.84|12.44|13.95|12.55|13.96|12.56|13.76|12.36|0
1657213200000|2022-07-07 17:00:00|13.94|12.54|13.85|12.45|14.02|12.62|13.82|12.42|0
1657213500000|2022-07-07 17:05:00|13.82|12.42|13.86|12.46|13.93|12.53|13.72|12.32|0
1657213800000|2022-07-07 17:10:00|13.88|12.48|13.65|12.25|13.88|12.48|13.59|12.19|0
1657214100000|2022-07-07 17:15:00|13.68|12.28|13.73|12.33|13.75|12.35|13.61|12.21|0
1657214400000|2022-07-07 17:20:00|13.75|12.35|13.71|12.31|13.78|12.38|13.65|12.25|0
1657214700000|2022-07-07 17:25:00|13.69|12.29|13.62|12.22|13.72|12.32|13.59|12.19|0
1657215000000|2022-07-07 17:30:00|13.61|12.21|13.8|12.4|13.8|12.4|13.58|12.18|0
1657215300000|2022-07-07 17:35:00|13.79|12.39|13.86|12.46|13.89|12.49|13.78|12.38|0
1657215600000|2022-07-07 17:40:00|13.85|12.45|13.99|12.59|13.99|12.59|13.85|12.45|0
1657215900000|2022-07-07 17:45:00|14|12.6|14|12.6|14.09|12.69|13.97|12.57|0
1657216200000|2022-07-07 17:50:00|14.02|12.62|14.09|12.69|14.09|12.69|13.97|12.57|0
1657216500000|2022-07-07 17:55:00|14.1|12.7|14.18|12.78|14.19|12.79|14.09|12.69|0
1657216800000|2022-07-07 18:00:00|14.16|12.76|14.25|12.85|14.37|12.97|14.15|12.75|0
1657217100000|2022-07-07 18:05:00|14.24|12.84|14.31|12.91|14.37|12.97|14.22|12.82|0
1657217400000|2022-07-07 18:10:00|14.28|12.88|14.37|12.97|14.4|13|14.26|12.86|0
1657217700000|2022-07-07 18:15:00|14.35|12.95|14.35|12.95|14.37|12.97|14.26|12.86|0
1657218000000|2022-07-07 18:20:00|14.37|12.97|14.48|13.08|14.48|13.08|14.34|12.94|0
1657218300000|2022-07-07 18:25:00|14.5|13.1|14.53|13.13|14.54|13.14|14.45|13.05|0
1657218600000|2022-07-07 18:30:00|14.5|13.1|14.35|12.95|14.53|13.13|14.33|12.93|0
1657218900000|2022-07-07 18:35:00|14.26|12.86|14.41|13.01|14.42|13.02|14.17|12.77|0
1657219200000|2022-07-07 18:40:00|14.42|13.02|14.2|12.8|14.42|13.02|14.16|12.76|0
1657219500000|2022-07-07 18:45:00|14.19|12.79|14.36|12.96|14.38|12.98|14.19|12.79|0
1657219800000|2022-07-07 18:50:00|14.38|12.98|14.27|12.87|14.38|12.98|14.24|12.84|0
1657220100000|2022-07-07 18:55:00|14.29|12.89|14.46|13.06|14.49|13.09|14.27|12.87|0
1657220400000|2022-07-07 19:00:00|14.48|13.08|14.57|13.17|14.58|13.18|14.42|13.02|0
1657220700000|2022-07-07 19:05:00|14.6|13.2|14.66|13.26|14.72|13.32|14.54|13.14|0
1657221000000|2022-07-07 19:10:00|14.67|13.27|14.87|13.46|14.89|13.47|14.61|13.21|0
1657221300000|2022-07-07 19:15:00|14.89|13.47|14.94|13.51|15.02|13.59|14.86|13.44|0
1657221600000|2022-07-07 19:20:00|14.92|13.5|14.78|13.37|15.05|13.62|14.76|13.36|0
1657221900000|2022-07-07 19:25:00|14.76|13.36|14.56|13.16|14.83|13.41|14.56|13.16|0
1657222200000|2022-07-07 19:30:00|14.58|13.18|14.73|13.33|14.81|13.4|14.55|13.15|0
1657222500000|2022-07-07 19:35:00|14.75|13.34|14.4|13|14.86|13.44|14.36|12.96|0
1657222800000|2022-07-07 19:40:00|14.39|12.99|14.43|13.03|14.58|13.18|14.36|12.96|0
1657223100000|2022-07-07 19:45:00|14.42|13.02|14.53|13.13|14.61|13.21|14.31|12.91|0
1657223400000|2022-07-07 19:50:00|14.67|13.27|14.49|13.09|14.71|13.31|14.3|12.9|0
1657223700000|2022-07-07 19:55:00|14.43|13.03|14.58|13.18|14.7|13.3|14.38|12.98|0
1657224000000|2022-07-07 20:00:00|14.41|13.01|14.3|12.9|14.46|13.06|14.27|12.87|0
1657224300000|2022-07-07 20:05:00|14.28|12.88|14.3|12.9|14.37|12.97|14.27|12.87|0
1657224600000|2022-07-07 20:10:00|14.28|12.88|14.22|12.82|14.35|12.95|14.21|12.81|0
1657224900000|2022-07-07 20:15:00|14.32|12.72|14.25|12.65|14.32|12.72|14.21|12.61|0
1657225200000|2022-07-07 20:20:00|14.26|12.66|14.25|12.65|14.28|12.68|14.23|12.63|0
1657225500000|2022-07-07 20:25:00|14.26|12.66|14.5|12.9|14.5|12.9|14.26|12.66|0
1657225800000|2022-07-07 20:30:00|14.48|12.88|14.47|12.87|14.53|12.93|14.44|12.84|0
1657226100000|2022-07-07 20:35:00|14.45|12.85|14.47|12.87|14.51|12.91|14.45|12.85|0
1657226400000|2022-07-07 20:40:00|14.48|12.88|14.47|12.87|14.5|12.9|14.44|12.84|0
1657226700000|2022-07-07 20:45:00|14.45|12.85|14.39|12.79|14.51|12.91|14.38|12.78|0
1657227000000|2022-07-07 20:50:00|14.38|12.78|14.45|12.85|14.47|12.87|14.38|12.78|0
1657227300000|2022-07-07 20:55:00|14.47|12.87|14.46|12.86|14.48|12.88|14.44|12.84|0
1657227600000|2022-07-07 21:00:00|14.44|12.84|14.36|12.76|14.45|12.85|14.31|12.71|0
1657227900000|2022-07-07 21:05:00|14.35|12.75|14.35|12.75|14.36|12.76|14.34|12.74|0
1657228200000|2022-07-07 21:10:00|14.34|12.74|14.36|12.76|14.37|12.77|14.33|12.73|0
1657228500000|2022-07-07 21:15:00|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1657228800000|2022-07-07 21:20:00|14.39|12.79|14.42|12.82|14.47|12.87|14.39|12.79|0
1657229100000|2022-07-07 21:25:00|14.41|12.81|14.44|12.84|14.46|12.86|14.41|12.81|0
1657229400000|2022-07-07 21:30:00|14.43|12.83|14.48|12.88|14.5|12.9|14.43|12.83|0
1657229700000|2022-07-07 21:35:00|14.49|12.89|14.48|12.88|14.5|12.9|14.48|12.88|0
1657230000000|2022-07-07 21:40:00|14.49|12.89|14.46|12.86|14.49|12.89|14.45|12.85|0
1657230300000|2022-07-07 21:45:00|14.47|12.87|14.46|12.86|14.49|12.89|14.46|12.86|0
1657230600000|2022-07-07 21:50:00|14.45|12.85|14.4|12.8|14.45|12.85|14.39|12.79|0
1657230900000|2022-07-07 21:55:00|14.41|12.81|14.33|12.73|14.43|12.83|14.33|12.73|0
1657231200000|2022-07-07 22:00:00|14.34|12.74|14.46|12.86|14.47|12.87|14.31|12.71|0
1657231500000|2022-07-07 22:05:00|14.45|12.85|14.49|12.89|14.53|12.93|14.44|12.84|0
1657231800000|2022-07-07 22:10:00|14.5|12.9|14.5|12.9|14.52|12.92|14.44|12.84|0
1657232100000|2022-07-07 22:15:00|14.49|12.89|14.46|12.86|14.52|12.92|14.44|12.84|0
1657232400000|2022-07-07 22:20:00|14.47|12.87|14.52|12.92|14.52|12.92|14.42|12.82|0
1657232700000|2022-07-07 22:25:00|14.5|12.9|14.47|12.87|14.5|12.9|14.47|12.87|0
1657233000000|2022-07-07 22:30:00|14.49|12.89|14.4|12.8|14.49|12.89|14.38|12.78|0
1657233300000|2022-07-07 22:35:00|14.38|12.78|14.31|12.71|14.41|12.81|14.31|12.71|0
1657233600000|2022-07-07 22:40:00|14.32|12.72|14.34|12.74|14.35|12.75|14.3|12.7|0
1657233900000|2022-07-07 22:45:00|14.32|12.72|14.35|12.75|14.41|12.81|14.3|12.7|0
1657234200000|2022-07-07 22:50:00|14.36|12.76|14.41|12.81|14.41|12.81|14.35|12.75|0
1657234500000|2022-07-07 22:55:00|14.4|12.8|14.47|12.87|14.5|12.9|14.38|12.78|0
1657234800000|2022-07-07 23:00:00|14.48|12.88|14.41|12.81|14.51|12.91|14.35|12.75|0
1657235100000|2022-07-07 23:05:00|14.4|12.8|14.25|12.65|14.4|12.8|14.21|12.61|0
1657235400000|2022-07-07 23:10:00|14.24|12.64|14.29|12.69|14.32|12.72|14.22|12.62|0
1657235700000|2022-07-07 23:15:00|14.31|12.71|14.28|12.68|14.38|12.78|14.28|12.68|0
1657236000000|2022-07-07 23:20:00|14.26|12.66|14.32|12.72|14.32|12.72|14.25|12.65|0
1657236300000|2022-07-07 23:25:00|14.34|12.74|14.34|12.74|14.35|12.75|14.31|12.71|0
1657236600000|2022-07-07 23:30:00|14.35|12.75|14.33|12.73|14.35|12.75|14.28|12.68|0
1657236900000|2022-07-07 23:35:00|14.35|12.75|14.36|12.76|14.41|12.81|14.35|12.75|0
1657237200000|2022-07-07 23:40:00|14.33|12.73|14.39|12.79|14.44|12.84|14.26|12.66|0
1657237500000|2022-07-07 23:45:00|14.35|12.75|14.38|12.78|14.4|12.8|14.28|12.68|0
1657237800000|2022-07-07 23:50:00|14.39|12.79|14.36|12.76|14.39|12.79|14.3|12.7|0
1657238100000|2022-07-07 23:55:00|14.38|12.78|14.29|12.69|14.38|12.78|14.29|12.69|0
1657238400000|2022-07-08 00:00:00|14.3|12.7|14.38|12.78|14.6|13|14.3|12.7|0
1657238700000|2022-07-08 00:05:00|14.36|12.76|14.17|12.57|14.36|12.76|14.11|12.51|0
1657239000000|2022-07-08 00:10:00|14.16|12.56|14.16|12.56|14.23|12.63|14.14|12.54|0
1657239300000|2022-07-08 00:15:00|14.17|12.57|14.3|12.7|14.3|12.7|14.13|12.53|0
1657239600000|2022-07-08 00:20:00|14.32|12.72|14.25|12.65|14.32|12.72|14.16|12.56|0
1657239900000|2022-07-08 00:25:00|14.24|12.64|14.26|12.66|14.29|12.69|14.2|12.6|0
1657240200000|2022-07-08 00:30:00|14.27|12.67|14.22|12.62|14.29|12.69|14.2|12.6|0
1657240500000|2022-07-08 00:35:00|14.21|12.61|14.36|12.76|14.37|12.77|14.21|12.61|0
1657240800000|2022-07-08 00:40:00|14.37|12.77|14.46|12.86|14.58|12.98|14.36|12.76|0
1657241100000|2022-07-08 00:45:00|14.44|12.84|14.46|12.86|14.48|12.88|14.41|12.81|0
1657241400000|2022-07-08 00:50:00|14.47|12.87|14.53|12.93|14.58|12.98|14.44|12.84|0
1657241700000|2022-07-08 00:55:00|14.54|12.94|14.58|12.98|14.64|13.04|14.51|12.91|0
1657242000000|2022-07-08 01:00:00|14.59|12.99|14.47|12.87|14.63|13.03|14.47|12.87|0
1657242300000|2022-07-08 01:05:00|14.44|12.84|14.46|12.86|14.5|12.9|14.43|12.83|0
1657242600000|2022-07-08 01:10:00|14.47|12.87|14.56|12.96|14.57|12.97|14.46|12.86|0
1657242900000|2022-07-08 01:15:00|14.57|12.97|14.6|13|14.74|13.14|14.54|12.94|0
1657243200000|2022-07-08 01:20:00|14.59|12.99|14.58|12.98|14.6|13|14.53|12.93|0
1657243500000|2022-07-08 01:25:00|14.57|12.97|14.65|13.05|14.68|13.08|14.56|12.96|0
1657243800000|2022-07-08 01:30:00|14.66|13.06|14.51|12.91|14.7|13.1|14.5|12.9|0
1657244100000|2022-07-08 01:35:00|14.52|12.92|14.5|12.9|14.52|12.92|14.43|12.83|0
1657244400000|2022-07-08 01:40:00|14.48|12.88|14.6|13|14.62|13.02|14.45|12.85|0
1657244700000|2022-07-08 01:45:00|14.62|13.02|14.47|12.87|14.62|13.02|14.42|12.82|0
1657245000000|2022-07-08 01:50:00|14.45|12.85|14.35|12.75|14.48|12.88|14.31|12.71|0
1657245300000|2022-07-08 01:55:00|14.34|12.74|14.38|12.78|14.39|12.79|14.29|12.69|0
1657245600000|2022-07-08 02:00:00|14.39|12.79|14.41|12.81|14.48|12.88|14.39|12.79|0
1657245900000|2022-07-08 02:05:00|14.39|12.79|14.32|12.72|14.41|12.81|14.31|12.71|0
1657246200000|2022-07-08 02:10:00|14.31|12.71|14.39|12.79|14.44|12.84|14.31|12.71|0
1657246500000|2022-07-08 02:15:00|14.41|12.81|14.42|12.82|14.45|12.85|14.37|12.77|0
1657246800000|2022-07-08 02:20:00|14.44|12.84|14.45|12.85|14.48|12.88|14.42|12.82|0
1657247100000|2022-07-08 02:25:00|14.46|12.86|14.52|12.92|14.54|12.94|14.39|12.79|0
1657247400000|2022-07-08 02:30:00|14.55|12.95|14.35|12.75|14.63|13.03|14.32|12.72|0
1657247700000|2022-07-08 02:35:00|14.33|12.73|14.45|12.85|14.46|12.86|14.3|12.7|0
1657248000000|2022-07-08 02:40:00|14.44|12.84|14.33|12.73|14.48|12.88|14.33|12.73|0
1657248300000|2022-07-08 02:45:00|14.32|12.72|14.11|12.51|14.32|12.72|14.04|12.44|0
1657248600000|2022-07-08 02:50:00|14.09|12.49|14.19|12.59|14.22|12.62|14.07|12.47|0
1657248900000|2022-07-08 02:55:00|14.18|12.58|13.87|12.27|14.19|12.59|13.79|12.19|0
1657249200000|2022-07-08 03:00:00|13.86|12.26|13.93|12.33|14.01|12.41|13.77|12.17|0
1657249500000|2022-07-08 03:05:00|13.91|12.31|13.99|12.39|14.03|12.43|13.87|12.27|0
1657249800000|2022-07-08 03:10:00|14|12.4|14.04|12.44|14.11|12.51|13.94|12.34|0
1657250100000|2022-07-08 03:15:00|14.05|12.45|14.03|12.43|14.1|12.5|13.98|12.38|0
1657250400000|2022-07-08 03:20:00|14.02|12.42|14.1|12.5|14.1|12.5|13.97|12.37|0
1657250700000|2022-07-08 03:25:00|14.11|12.51|14.01|12.41|14.15|12.55|13.95|12.35|0
1657251000000|2022-07-08 03:30:00|14.05|12.45|14.07|12.47|14.24|12.64|14.04|12.44|0
1657251300000|2022-07-08 03:35:00|14.1|12.5|14.04|12.44|14.14|12.54|14.04|12.44|0
1657251600000|2022-07-08 03:40:00|14.05|12.45|13.9|12.3|14.07|12.47|13.87|12.27|0
1657251900000|2022-07-08 03:45:00|13.91|12.31|13.97|12.37|14|12.4|13.77|12.17|0
1657252200000|2022-07-08 03:50:00|13.95|12.35|13.92|12.32|13.97|12.37|13.84|12.24|0
1657252500000|2022-07-08 03:55:00|13.91|12.31|13.79|12.19|13.91|12.31|13.77|12.17|0
1657252800000|2022-07-08 04:00:00|13.8|12.2|13.96|12.36|13.96|12.36|13.78|12.18|0
1657253100000|2022-07-08 04:05:00|13.98|12.38|13.95|12.35|13.99|12.39|13.82|12.22|0
1657253400000|2022-07-08 04:10:00|13.96|12.36|13.86|12.26|13.98|12.38|13.84|12.24|0
1657253700000|2022-07-08 04:15:00|13.85|12.25|13.84|12.24|13.92|12.32|13.84|12.24|0
1657254000000|2022-07-08 04:20:00|13.85|12.25|13.89|12.29|13.89|12.29|13.84|12.24|0
1657254300000|2022-07-08 04:25:00|13.88|12.28|13.88|12.28|13.91|12.31|13.83|12.23|0
1657254600000|2022-07-08 04:30:00|13.92|12.32|13.91|12.31|14.02|12.42|13.89|12.29|0
1657254900000|2022-07-08 04:35:00|13.92|12.32|13.92|12.32|13.96|12.36|13.86|12.26|0
1657255200000|2022-07-08 04:40:00|13.9|12.3|13.9|12.3|13.95|12.35|13.86|12.26|0
1657255500000|2022-07-08 04:45:00|13.89|12.29|13.9|12.3|13.9|12.3|13.85|12.25|0
1657255800000|2022-07-08 04:50:00|13.89|12.29|13.93|12.33|13.93|12.33|13.87|12.27|0
1657256100000|2022-07-08 04:55:00|13.95|12.35|14.05|12.45|14.09|12.49|13.95|12.35|0
1657256400000|2022-07-08 05:00:00|14.06|12.46|13.94|12.34|14.1|12.5|13.94|12.34|0
1657256700000|2022-07-08 05:05:00|13.96|12.36|13.97|12.37|14.01|12.41|13.9|12.3|0
1657257000000|2022-07-08 05:10:00|13.96|12.36|13.92|12.32|14.03|12.43|13.9|12.3|0
1657257300000|2022-07-08 05:15:00|13.9|12.3|13.95|12.35|14.03|12.43|13.9|12.3|0
1657257600000|2022-07-08 05:20:00|13.94|12.34|13.82|12.22|13.94|12.34|13.82|12.22|0
1657257900000|2022-07-08 05:25:00|13.83|12.23|13.89|12.29|13.97|12.37|13.83|12.23|0
1657258200000|2022-07-08 05:30:00|13.87|12.27|13.93|12.33|13.94|12.34|13.83|12.23|0
1657258500000|2022-07-08 05:35:00|13.94|12.34|13.87|12.27|14|12.4|13.87|12.27|0
1657258800000|2022-07-08 05:40:00|13.86|12.26|13.72|12.12|13.88|12.28|13.69|12.09|0
1657259100000|2022-07-08 05:45:00|13.7|12.1|13.81|12.21|13.81|12.21|13.67|12.07|0
1657259400000|2022-07-08 05:50:00|13.8|12.2|13.62|12.02|13.81|12.21|13.62|12.02|0
1657259700000|2022-07-08 05:55:00|13.63|12.03|13.64|12.04|13.69|12.09|13.55|11.95|0
1657260000000|2022-07-08 06:00:00|13.67|12.07|13.73|12.13|13.81|12.21|13.67|12.07|0
1657260300000|2022-07-08 06:05:00|13.71|12.11|13.82|12.22|13.87|12.27|13.7|12.1|0
1657260600000|2022-07-08 06:10:00|13.83|12.23|13.83|12.23|13.94|12.34|13.82|12.22|0
1657260900000|2022-07-08 06:15:00|13.84|12.24|13.77|12.17|13.88|12.28|13.72|12.12|0
1657261200000|2022-07-08 06:20:00|13.78|12.18|13.67|12.07|13.79|12.19|13.67|12.07|0
1657261500000|2022-07-08 06:25:00|13.68|12.08|13.93|12.33|13.98|12.38|13.58|11.98|0
1657261800000|2022-07-08 06:30:00|13.92|12.32|13.87|12.27|13.94|12.34|13.87|12.27|0
1657262100000|2022-07-08 06:35:00|13.85|12.25|13.98|12.38|13.99|12.39|13.84|12.24|0
1657262400000|2022-07-08 06:40:00|13.96|12.36|13.99|12.39|14.01|12.41|13.95|12.35|0
1657262700000|2022-07-08 06:45:00|14|12.4|14.09|12.49|14.13|12.53|13.99|12.39|0
1657263000000|2022-07-08 06:50:00|14.08|12.48|14.16|12.56|14.18|12.58|14.08|12.48|0
1657263300000|2022-07-08 06:55:00|14.18|12.58|14.79|12.1|14.81|12.59|14.16|12|0
1657263600000|2022-07-08 07:00:00|14.78|12.09|14.68|12.01|14.83|12.13|14.62|11.96|0
1657263900000|2022-07-08 07:05:00|14.71|12.04|14.02|12.62|14.73|12.65|13.92|12.01|0
1657264200000|2022-07-08 07:10:00|13.99|12.59|14|12.6|14.15|12.75|13.96|12.56|0
1657264500000|2022-07-08 07:15:00|14.03|12.63|14.15|12.75|14.2|12.8|14.02|12.62|0
1657264800000|2022-07-08 07:20:00|14.14|12.74|14.25|12.85|14.28|12.88|14.12|12.72|0
1657265100000|2022-07-08 07:25:00|14.24|12.84|14.16|12.76|14.29|12.89|14.15|12.75|0
1657265400000|2022-07-08 07:30:00|14.15|12.75|14.38|12.98|14.41|13.01|14.15|12.75|0
1657265700000|2022-07-08 07:35:00|14.39|12.99|14.45|13.05|14.57|13.17|14.38|12.98|0
1657266000000|2022-07-08 07:40:00|14.46|13.06|14.3|12.9|14.51|13.11|14.29|12.89|0
1657266300000|2022-07-08 07:45:00|14.31|12.91|14.26|12.86|14.32|12.92|14.2|12.8|0
1657266600000|2022-07-08 07:50:00|14.25|12.85|14.14|12.74|14.27|12.87|14.09|12.69|0
1657266900000|2022-07-08 07:55:00|14.16|12.76|14.27|12.87|14.28|12.88|14.16|12.76|0
1657267200000|2022-07-08 08:00:00|14.25|12.85|14.29|12.89|14.3|12.9|14.23|12.83|0
1657267500000|2022-07-08 08:05:00|14.28|12.88|14.48|13.08|14.51|13.11|14.25|12.85|0
1657267800000|2022-07-08 08:10:00|14.49|13.09|14.41|13.01|14.55|13.15|14.38|12.98|0
1657268100000|2022-07-08 08:15:00|14.44|13.04|14.35|12.95|14.45|13.05|14.29|12.89|0
1657268400000|2022-07-08 08:20:00|14.31|12.91|14.2|12.8|14.31|12.91|14.13|12.73|0
1657268700000|2022-07-08 08:25:00|14.19|12.79|14.1|12.7|14.23|12.83|14.1|12.7|0
1657269000000|2022-07-08 08:30:00|14.08|12.68|13.98|12.58|14.09|12.69|13.96|12.56|0
1657269300000|2022-07-08 08:35:00|13.97|12.57|13.89|12.49|14|12.6|13.87|12.47|0
1657269600000|2022-07-08 08:40:00|13.88|12.48|14|12.6|14|12.6|13.87|12.47|0
1657269900000|2022-07-08 08:45:00|13.97|12.57|13.94|12.54|14.01|12.61|13.87|12.47|0
1657270200000|2022-07-08 08:50:00|13.93|12.53|14.08|12.68|14.09|12.69|13.89|12.49|0
1657270500000|2022-07-08 08:55:00|14.09|12.69|13.94|12.54|14.09|12.69|13.92|12.52|0
1657270800000|2022-07-08 09:00:00|13.95|12.55|13.79|12.39|13.97|12.57|13.75|12.35|0
1657271100000|2022-07-08 09:05:00|13.78|12.38|13.77|12.37|13.81|12.41|13.75|12.35|0
1657271400000|2022-07-08 09:10:00|13.75|12.35|13.72|12.32|13.84|12.44|13.71|12.31|0
1657271700000|2022-07-08 09:15:00|13.71|12.31|13.68|12.28|13.86|12.46|13.68|12.28|0
1657272000000|2022-07-08 09:20:00|13.67|12.27|13.79|12.39|13.81|12.41|13.62|12.22|0
1657272300000|2022-07-08 09:25:00|13.78|12.38|13.88|12.48|13.91|12.51|13.72|12.32|0
1657272600000|2022-07-08 09:30:00|13.89|12.49|14.05|12.65|14.06|12.66|13.86|12.46|0
1657272900000|2022-07-08 09:35:00|14.06|12.66|14.18|12.78|14.18|12.78|14.02|12.62|0
1657273200000|2022-07-08 09:40:00|14.21|12.81|14.28|12.88|14.33|12.93|14.16|12.76|0
1657273500000|2022-07-08 09:45:00|14.29|12.89|14.18|12.78|14.31|12.91|14.18|12.78|0
1657273800000|2022-07-08 09:50:00|14.15|12.75|14.18|12.78|14.25|12.85|14.13|12.73|0
1657274100000|2022-07-08 09:55:00|14.17|12.77|14.27|12.87|14.35|12.95|14.17|12.77|0
1657274400000|2022-07-08 10:00:00|14.25|12.85|14.32|12.92|14.38|12.98|14.25|12.85|0
1657274700000|2022-07-08 10:05:00|14.33|12.93|14.54|13.14|14.54|13.14|14.32|12.92|0
1657275000000|2022-07-08 10:10:00|14.53|13.13|14.25|12.85|14.57|13.17|14.12|12.72|0
1657275300000|2022-07-08 10:15:00|14.26|12.86|14.47|13.07|14.47|13.07|14.23|12.83|0
1657275600000|2022-07-08 10:20:00|14.48|13.08|14.53|13.13|14.55|13.15|14.38|12.98|0
1657275900000|2022-07-08 10:25:00|14.55|13.15|14.33|12.93|14.75|13.35|14.32|12.92|0
1657276200000|2022-07-08 10:30:00|14.32|12.92|14.33|12.93|14.44|13.04|14.25|12.85|0
1657276500000|2022-07-08 10:35:00|14.3|12.9|14.22|12.82|14.36|12.96|14.13|12.73|0
1657276800000|2022-07-08 10:40:00|14.23|12.83|14.19|12.79|14.23|12.83|14.14|12.74|0
1657277100000|2022-07-08 10:45:00|14.2|12.8|14.04|12.64|14.2|12.8|14.03|12.63|0
1657277400000|2022-07-08 10:50:00|14.06|12.66|13.78|12.38|14.08|12.68|13.77|12.37|0
1657277700000|2022-07-08 10:55:00|13.75|12.35|13.64|12.24|13.75|12.35|13.54|12.14|0
1657278000000|2022-07-08 11:00:00|13.65|12.25|13.75|12.35|13.8|12.4|13.65|12.25|0
1657278300000|2022-07-08 11:05:00|13.76|12.36|13.62|12.22|13.77|12.37|13.6|12.2|0
1657278600000|2022-07-08 11:10:00|13.63|12.23|13.74|12.34|13.81|12.41|13.61|12.21|0
1657278900000|2022-07-08 11:15:00|13.71|12.31|13.89|12.49|13.89|12.49|13.71|12.31|0
1657279200000|2022-07-08 11:20:00|13.88|12.48|14.02|12.62|14.04|12.64|13.83|12.43|0
1657279500000|2022-07-08 11:25:00|14.04|12.64|13.92|12.52|14.05|12.65|13.84|12.44|0
1657279800000|2022-07-08 11:30:00|13.94|12.54|13.96|12.56|14.04|12.64|13.91|12.51|0
1657280100000|2022-07-08 11:35:00|13.95|12.55|13.91|12.51|13.96|12.56|13.81|12.41|0
1657280400000|2022-07-08 11:40:00|13.89|12.49|13.8|12.4|13.92|12.52|13.71|12.31|0
1657280700000|2022-07-08 11:45:00|13.81|12.41|14.01|12.61|14.01|12.61|13.81|12.41|0
1657281000000|2022-07-08 11:50:00|13.99|12.59|13.99|12.59|14.05|12.65|13.91|12.51|0
1657281300000|2022-07-08 11:55:00|13.98|12.58|13.91|12.51|13.98|12.58|13.79|12.39|0
1657281600000|2022-07-08 12:00:00|13.89|12.49|14.05|12.65|14.05|12.65|13.86|12.46|0
1657281900000|2022-07-08 12:05:00|14.03|12.63|13.95|12.55|14.03|12.63|13.89|12.49|0
1657282200000|2022-07-08 12:10:00|13.93|12.53|14.06|12.66|14.08|12.68|13.92|12.52|0
1657282500000|2022-07-08 12:15:00|14.05|12.65|14.03|12.63|14.15|12.75|14.02|12.62|0
1657282800000|2022-07-08 12:20:00|14.05|12.65|14.05|12.65|14.18|12.78|14|12.6|0
1657283100000|2022-07-08 12:25:00|14.04|12.64|14.04|12.64|14.12|12.72|13.96|12.56|0
1657283400000|2022-07-08 12:30:00|14.03|12.63|13.82|12.42|14.03|12.63|12.78|11.38|0
1657283700000|2022-07-08 12:35:00|13.92|12.52|13.92|12.52|14.16|12.76|13.67|12.27|0
1657284000000|2022-07-08 12:40:00|13.93|12.53|13.34|11.94|13.93|12.53|13.33|11.93|0
1657284300000|2022-07-08 12:45:00|13.37|11.97|13.21|11.81|13.48|12.08|12.8|11.4|0
1657284600000|2022-07-08 12:50:00|13.19|11.79|13.53|12.13|13.63|12.23|13.19|11.79|0
1657284900000|2022-07-08 12:55:00|13.52|12.12|13.89|12.49|13.91|12.51|13.52|12.12|0
1657285200000|2022-07-08 13:00:00|13.88|12.48|14.12|12.72|14.16|12.76|13.88|12.48|0
1657285500000|2022-07-08 13:05:00|14.11|12.71|13.98|12.58|14.16|12.76|13.83|12.43|0
1657285800000|2022-07-08 13:10:00|14|12.6|14.08|12.68|14.1|12.7|13.79|12.39|0
1657286100000|2022-07-08 13:15:00|14.1|12.7|14.17|12.77|14.18|12.78|13.94|12.54|0
1657286400000|2022-07-08 13:20:00|14.18|12.78|14.11|12.71|14.18|12.78|13.98|12.58|0
1657286700000|2022-07-08 13:25:00|14.14|12.74|14.17|12.77|14.2|12.8|13.95|12.55|0
1657287000000|2022-07-08 13:30:00|14.15|12.75|14.25|12.85|14.4|13|13.91|12.51|0
1657287300000|2022-07-08 13:35:00|14.16|12.76|14.58|13.18|14.67|13.27|14.03|12.63|0
1657287600000|2022-07-08 13:40:00|14.53|13.13|13.56|12.16|14.96|13.53|13.56|12.16|0
1657287900000|2022-07-08 13:45:00|13.58|12.18|12.93|11.53|13.73|12.33|12.89|11.49|0
1657288200000|2022-07-08 13:50:00|12.9|11.5|12.58|11.18|12.93|11.53|12.45|11.05|0
1657288500000|2022-07-08 13:55:00|12.52|11.12|12.53|11.13|12.83|11.43|12.45|11.05|0
1657288800000|2022-07-08 14:00:00|12.46|11.06|13.12|11.72|13.12|11.72|12.42|11.02|0
1657289100000|2022-07-08 14:05:00|13.14|11.74|13|11.6|13.14|11.74|12.77|11.37|0
1657289400000|2022-07-08 14:10:00|12.93|11.53|13.37|11.97|13.44|12.04|12.89|11.49|0
1657289700000|2022-07-08 14:15:00|13.38|11.98|13.42|12.02|13.52|12.12|13.31|11.91|0
1657290000000|2022-07-08 14:20:00|13.41|12.01|13.82|12.42|13.82|12.42|13.29|11.89|0
1657290300000|2022-07-08 14:25:00|13.83|12.43|14.45|13.05|14.62|13.22|13.83|12.43|0
1657290600000|2022-07-08 14:30:00|14.51|13.11|14.56|13.16|14.66|13.26|14.44|13.04|0
1657290900000|2022-07-08 14:35:00|14.57|13.17|14.71|13.3|14.91|13.49|14.51|13.11|0
1657291200000|2022-07-08 14:40:00|14.72|13.32|14.24|12.84|14.99|13.56|13.06|11.66|0
1657291500000|2022-07-08 14:45:00|14.23|12.83|14.17|12.77|14.29|12.89|14.16|12.76|0
1657291800000|2022-07-08 14:50:00|14.16|12.76|13.79|12.39|14.19|12.79|13.71|12.31|0
1657292100000|2022-07-08 14:55:00|13.8|12.4|14.16|12.76|14.25|12.85|13.8|12.4|0
1657292400000|2022-07-08 15:00:00|14.2|12.8|14.2|12.8|14.32|12.92|14.05|12.65|0
1657292700000|2022-07-08 15:05:00|14.18|12.78|14.6|13.2|14.61|13.21|14.07|12.67|0
1657293000000|2022-07-08 15:10:00|14.58|13.18|14.31|12.91|14.64|13.24|14.29|12.89|0
1657293300000|2022-07-08 15:15:00|14.33|12.93|14.21|12.81|14.4|13|14.14|12.74|0
1657293600000|2022-07-08 15:20:00|14.23|12.83|14.43|13.03|14.51|13.11|14.23|12.83|0
1657293900000|2022-07-08 15:25:00|14.46|13.06|14.66|13.26|14.84|13.43|14.45|13.05|0
1657294200000|2022-07-08 15:30:00|14.67|13.27|14.76|13.36|14.81|13.4|14.52|13.12|0
1657294500000|2022-07-08 15:35:00|14.78|13.37|14.49|13.09|14.78|13.37|14.36|12.96|0
1657294800000|2022-07-08 15:40:00|14.51|13.11|14.34|12.94|14.52|13.12|14.28|12.88|0
1657295100000|2022-07-08 15:45:00|14.39|12.99|14.02|12.62|14.39|12.99|13.91|12.51|0
1657295400000|2022-07-08 15:50:00|14.01|12.61|14.21|12.81|14.25|12.85|13.98|12.58|0
1657295700000|2022-07-08 15:55:00|14.19|12.79|14.41|13.01|14.41|13.01|14.15|12.75|0
1657296000000|2022-07-08 16:00:00|14.43|13.03|14.25|12.85|14.43|13.03|14.22|12.82|0
1657296300000|2022-07-08 16:05:00|14.24|12.84|13.83|12.43|14.25|12.85|13.77|12.37|0
1657296600000|2022-07-08 16:10:00|13.82|12.42|14.14|12.74|14.34|12.94|13.82|12.42|0
1657296900000|2022-07-08 16:15:00|14.15|12.75|14.34|12.94|14.34|12.94|14.08|12.68|0
1657297200000|2022-07-08 16:20:00|14.32|12.92|13.96|12.56|14.41|13.01|13.93|12.53|0
1657297500000|2022-07-08 16:25:00|14|12.6|13.65|12.25|14.04|12.64|13.62|12.22|0
1657297800000|2022-07-08 16:30:00|13.62|12.22|13.56|12.16|13.73|12.33|13.44|12.04|0
1657298100000|2022-07-08 16:35:00|13.55|12.15|13.28|11.88|13.7|12.3|13.27|11.87|0
1657298400000|2022-07-08 16:40:00|13.26|11.86|13.39|11.99|13.41|12.01|13.12|11.72|0
1657298700000|2022-07-08 16:45:00|13.33|11.93|13.48|12.08|13.51|12.11|13.12|11.72|0
1657299000000|2022-07-08 16:50:00|13.46|12.06|13.26|11.86|13.49|12.09|13.15|11.75|0
1657299300000|2022-07-08 16:55:00|13.24|11.84|13.15|11.75|13.41|12.01|13.11|11.71|0
1657299600000|2022-07-08 17:00:00|13.12|11.72|13.01|11.61|13.27|11.87|12.9|11.5|0
1657299900000|2022-07-08 17:05:00|13|11.6|13.67|12.27|13.69|12.29|13|11.6|0
1657300200000|2022-07-08 17:10:00|13.69|12.29|13.76|12.36|13.84|12.44|13.66|12.26|0
1657300500000|2022-07-08 17:15:00|13.77|12.37|13.65|12.25|13.77|12.37|13.52|12.12|0
1657300800000|2022-07-08 17:20:00|13.62|12.22|13.6|12.2|13.67|12.27|13.55|12.15|0
1657301100000|2022-07-08 17:25:00|13.62|12.22|13.75|12.35|14.07|12.67|13.62|12.22|0
1657301400000|2022-07-08 17:30:00|13.76|12.36|13.69|12.29|13.76|12.36|13.61|12.21|0
1657301700000|2022-07-08 17:35:00|13.71|12.31|13.75|12.35|13.79|12.39|13.54|12.14|0
1657302000000|2022-07-08 17:40:00|13.76|12.36|13.81|12.41|13.91|12.51|13.74|12.34|0
1657302300000|2022-07-08 17:45:00|13.78|12.38|13.67|12.27|13.79|12.39|13.45|12.05|0
1657302600000|2022-07-08 17:50:00|13.69|12.29|13.74|12.34|13.8|12.4|13.62|12.22|0
1657302900000|2022-07-08 17:55:00|13.73|12.33|13.13|11.73|13.74|12.34|13.03|11.63|0
1657303200000|2022-07-08 18:00:00|13.11|11.71|13.14|11.74|13.2|11.8|12.91|11.51|0
1657303500000|2022-07-08 18:05:00|13.15|11.75|13.43|12.03|13.47|12.07|13.15|11.75|0
1657303800000|2022-07-08 18:10:00|13.42|12.02|13.39|11.99|13.43|12.03|13.29|11.89|0
1657304100000|2022-07-08 18:15:00|13.4|12|13.47|12.07|13.47|12.07|13.3|11.9|0
1657304400000|2022-07-08 18:20:00|13.49|12.09|13.31|11.91|13.64|12.24|13.26|11.86|0
1657304700000|2022-07-08 18:25:00|13.28|11.88|13.39|11.99|13.44|12.04|13.21|11.81|0
1657305000000|2022-07-08 18:30:00|13.42|12.02|13.56|12.16|13.56|12.16|13.37|11.97|0
1657305300000|2022-07-08 18:35:00|13.58|12.18|13.59|12.19|13.68|12.28|13.46|12.06|0
1657305600000|2022-07-08 18:40:00|13.61|12.21|14.19|12.79|14.19|12.79|13.53|12.13|0
1657305900000|2022-07-08 18:45:00|14.17|12.77|13.94|12.54|14.2|12.8|13.94|12.54|0
1657306200000|2022-07-08 18:50:00|13.97|12.57|13.74|12.34|14.06|12.66|13.74|12.34|0
1657306500000|2022-07-08 18:55:00|13.72|12.32|14.08|12.68|14.08|12.68|13.68|12.28|0
1657306800000|2022-07-08 19:00:00|14.05|12.65|14.19|12.79|14.26|12.86|13.91|12.51|0
1657307100000|2022-07-08 19:05:00|14.2|12.8|13.81|12.41|14.2|12.8|13.77|12.37|0
1657307400000|2022-07-08 19:10:00|13.82|12.42|14.07|12.67|14.16|12.76|13.77|12.37|0
1657307700000|2022-07-08 19:15:00|14.1|12.7|13.94|12.54|14.1|12.7|13.85|12.45|0
1657308000000|2022-07-08 19:20:00|13.95|12.55|13.81|12.41|14.04|12.64|13.79|12.39|0
1657308300000|2022-07-08 19:25:00|13.79|12.39|13.79|12.39|13.86|12.46|13.71|12.31|0
1657308600000|2022-07-08 19:30:00|13.81|12.41|13.56|12.16|13.86|12.46|13.45|12.05|0
1657308900000|2022-07-08 19:35:00|13.58|12.18|13.55|12.15|13.75|12.35|13.42|12.02|0
1657309200000|2022-07-08 19:40:00|13.56|12.16|14.12|12.72|14.16|12.76|13.54|12.14|0
1657309500000|2022-07-08 19:45:00|14.08|12.68|13.87|12.47|14.12|12.72|13.82|12.42|0
1657309800000|2022-07-08 19:50:00|13.83|12.43|13.9|12.5|13.96|12.56|13.67|12.27|0
1657310100000|2022-07-08 19:55:00|13.89|12.49|13.57|12.17|14.03|12.63|13.49|12.09|0
1657310400000|2022-07-08 20:00:00|13.62|12.22|13.74|12.34|13.8|12.4|13.5|12.1|0
1657310700000|2022-07-08 20:05:00|13.76|12.36|13.76|12.36|13.81|12.41|13.71|12.31|0
1657311000000|2022-07-08 20:10:00|13.77|12.37|13.83|12.43|13.84|12.44|13.74|12.34|0
1657498500000|2022-07-11 00:15:00|12.91|11.31|12.82|11.22|12.91|11.31|12.8|11.2|0
1657498800000|2022-07-11 00:20:00|12.83|11.23|12.96|11.36|13.01|11.41|12.83|11.23|0
1657499100000|2022-07-11 00:25:00|12.95|11.35|13.04|11.44|13.12|11.52|12.95|11.35|0
1657499400000|2022-07-11 00:30:00|13.05|11.45|12.95|11.35|13.16|11.56|12.95|11.35|0
1657499700000|2022-07-11 00:35:00|12.96|11.36|12.96|11.36|13|11.4|12.9|11.3|0
1657500000000|2022-07-11 00:40:00|12.97|11.37|12.92|11.32|13.01|11.41|12.9|11.3|0
1657500300000|2022-07-11 00:45:00|12.9|11.3|12.92|11.32|12.98|11.38|12.9|11.3|0
1657500600000|2022-07-11 00:50:00|12.9|11.3|13.01|11.41|13.02|11.42|12.9|11.3|0
1657500900000|2022-07-11 00:55:00|13|11.4|13.02|11.42|13.12|11.52|13|11.4|0
1657501200000|2022-07-11 01:00:00|13.01|11.41|12.82|11.22|13.02|11.42|12.82|11.22|0
1657501500000|2022-07-11 01:05:00|12.8|11.2|12.7|11.1|12.8|11.2|12.6|11|0
1657501800000|2022-07-11 01:10:00|12.72|11.12|12.79|11.19|12.79|11.19|12.65|11.05|0
1657502100000|2022-07-11 01:15:00|12.81|11.21|12.64|11.04|12.81|11.21|12.57|10.97|0
1657502400000|2022-07-11 01:20:00|12.62|11.02|12.48|10.88|12.65|11.05|12.48|10.88|0
1657502700000|2022-07-11 01:25:00|12.49|10.89|12.43|10.83|12.54|10.94|12.43|10.83|0
1657503000000|2022-07-11 01:30:00|12.44|10.84|12.51|10.91|12.58|10.98|12.43|10.83|0
1657503300000|2022-07-11 01:35:00|12.52|10.92|12.42|10.82|12.52|10.92|12.32|10.72|0
1657503600000|2022-07-11 01:40:00|12.41|10.81|12.48|10.88|12.53|10.93|12.4|10.8|0
1657503900000|2022-07-11 01:45:00|12.46|10.86|12.44|10.84|12.52|10.92|12.38|10.78|0
1657504200000|2022-07-11 01:50:00|12.42|10.82|12.2|10.6|12.42|10.82|12.14|10.54|0
1657504500000|2022-07-11 01:55:00|12.19|10.59|12.14|10.54|12.26|10.66|12.11|10.51|0
1657504800000|2022-07-11 02:00:00|12.13|10.53|12.05|10.45|12.18|10.58|12.03|10.43|0
1657505100000|2022-07-11 02:05:00|12.04|10.44|12.06|10.46|12.12|10.52|12.01|10.41|0
1657505400000|2022-07-11 02:10:00|12.05|10.45|12.02|10.42|12.11|10.51|12.01|10.41|0
1657505700000|2022-07-11 02:15:00|12.03|10.43|12.01|10.41|12.04|10.44|12.01|10.41|0
1657506000000|2022-07-11 02:20:00|12.02|10.42|12.09|10.49|12.13|10.53|12.01|10.41|0
1657506300000|2022-07-11 02:25:00|12.07|10.47|12.14|10.54|12.14|10.54|12.06|10.46|0
1657506600000|2022-07-11 02:30:00|12.15|10.55|12.18|10.58|12.2|10.6|12.07|10.47|0
1657506900000|2022-07-11 02:35:00|12.16|10.56|12.16|10.56|12.21|10.61|12.09|10.49|0
1657507200000|2022-07-11 02:40:00|12.17|10.57|12.23|10.63|12.24|10.64|12.15|10.55|0
1657507500000|2022-07-11 02:45:00|12.21|10.61|12.14|10.54|12.23|10.63|12.1|10.5|0
1657507800000|2022-07-11 02:50:00|12.12|10.52|12.02|10.42|12.14|10.54|12.02|10.42|0
1657508100000|2022-07-11 02:55:00|12.01|10.41|12.03|10.43|12.1|10.5|12.01|10.41|0
1657508400000|2022-07-11 03:00:00|12.02|10.42|12.02|10.42|12.06|10.46|12.01|10.41|0
1657508700000|2022-07-11 03:05:00|12.01|10.41|12.08|10.48|12.1|10.5|12.01|10.41|0
1657509000000|2022-07-11 03:10:00|12.07|10.47|11.91|10.31|12.12|10.52|11.88|10.28|0
1657509300000|2022-07-11 03:15:00|11.92|10.32|11.97|10.37|11.98|10.38|11.83|10.23|0
1657509600000|2022-07-11 03:20:00|11.98|10.38|12.01|10.41|12.02|10.42|11.89|10.29|0
1657509900000|2022-07-11 03:25:00|12.02|10.42|12.04|10.44|12.07|10.47|11.97|10.37|0
1657510200000|2022-07-11 03:30:00|12.06|10.46|12.08|10.48|12.08|10.48|12.01|10.41|0
1657510500000|2022-07-11 03:35:00|12.07|10.47|12.16|10.56|12.16|10.56|12.06|10.46|0
1657510800000|2022-07-11 03:40:00|12.13|10.53|12.06|10.46|12.14|10.54|12.04|10.44|0
1657511100000|2022-07-11 03:45:00|12.07|10.47|12.11|10.51|12.12|10.52|12.03|10.43|0
1657511400000|2022-07-11 03:50:00|12.09|10.49|12.08|10.48|12.11|10.51|12.05|10.45|0
1657511700000|2022-07-11 03:55:00|12.07|10.47|12.12|10.52|12.13|10.53|12.05|10.45|0
1657512000000|2022-07-11 04:00:00|12.13|10.53|12.16|10.56|12.19|10.59|12.12|10.52|0
1657512300000|2022-07-11 04:05:00|12.14|10.54|12.13|10.53|12.14|10.54|12.12|10.52|0
1657512600000|2022-07-11 04:10:00|12.14|10.54|12.21|10.61|12.22|10.62|12.13|10.53|0
1657512900000|2022-07-11 04:15:00|12.22|10.62|12.18|10.58|12.22|10.62|12.17|10.57|0
1657513200000|2022-07-11 04:20:00|12.19|10.59|12.12|10.52|12.2|10.6|12.08|10.48|0
1657513500000|2022-07-11 04:25:00|12.11|10.51|12.12|10.52|12.14|10.54|12.08|10.48|0
1657513800000|2022-07-11 04:30:00|12.11|10.51|12.19|10.59|12.26|10.66|12.06|10.46|0
1657514100000|2022-07-11 04:35:00|12.2|10.6|12.17|10.57|12.22|10.62|12.14|10.54|0
1657514400000|2022-07-11 04:40:00|12.18|10.58|12.06|10.46|12.18|10.58|12.06|10.46|0
1657514700000|2022-07-11 04:45:00|12.08|10.48|12.08|10.48|12.13|10.53|12.08|10.48|0
1657515000000|2022-07-11 04:50:00|12.06|10.46|12.08|10.48|12.1|10.5|12.01|10.41|0
1657515300000|2022-07-11 04:55:00|12.06|10.46|12.05|10.45|12.09|10.49|12.02|10.42|0
1657515600000|2022-07-11 05:00:00|12.04|10.44|12.02|10.42|12.05|10.45|11.97|10.37|0
1657515900000|2022-07-11 05:05:00|12.01|10.41|12|10.4|12.09|10.49|11.99|10.39|0
1657516200000|2022-07-11 05:10:00|11.99|10.39|12.02|10.42|12.02|10.42|11.96|10.36|0
1657516500000|2022-07-11 05:15:00|12.01|10.41|12.1|10.5|12.12|10.52|12.01|10.41|0
1657516800000|2022-07-11 05:20:00|12.11|10.51|12.16|10.56|12.17|10.57|12.09|10.49|0
1657517100000|2022-07-11 05:25:00|12.17|10.57|12.11|10.51|12.17|10.57|12.05|10.45|0
1657517400000|2022-07-11 05:30:00|12.1|10.5|12.04|10.44|12.11|10.51|12|10.4|0
1657517700000|2022-07-11 05:35:00|12.05|10.45|12.1|10.5|12.11|10.51|12.02|10.42|0
1657518000000|2022-07-11 05:40:00|12.08|10.48|12.13|10.53|12.16|10.56|12.05|10.45|0
1657518300000|2022-07-11 05:45:00|12.15|10.55|12.06|10.46|12.16|10.56|12.05|10.45|0
1657518600000|2022-07-11 05:50:00|12.05|10.45|11.92|10.32|12.06|10.46|11.88|10.28|0
1657518900000|2022-07-11 05:55:00|11.91|10.31|11.92|10.32|11.99|10.39|11.86|10.26|0
1657519200000|2022-07-11 06:00:00|11.91|10.31|12.04|10.44|12.08|10.48|11.86|10.26|0
1657519500000|2022-07-11 06:05:00|12.06|10.46|11.54|9.94|12.06|10.46|11.42|9.82|0
1657519800000|2022-07-11 06:10:00|11.56|9.96|12.71|11.11|12.87|11.27|11.46|9.86|0
1657520100000|2022-07-11 06:15:00|12.7|11.1|12.88|11.28|12.88|11.28|12.69|11.09|0
1657520400000|2022-07-11 06:20:00|12.9|11.3|12.9|11.3|12.95|11.35|12.84|11.24|0
1657520700000|2022-07-11 06:25:00|12.91|11.31|12.99|11.39|13.03|11.43|12.88|11.28|0
1657521000000|2022-07-11 06:30:00|13|11.4|13.04|11.44|13.1|11.5|12.96|11.36|0
1657521300000|2022-07-11 06:35:00|13.03|11.43|13.02|11.42|13.1|11.5|12.98|11.38|0
1657521600000|2022-07-11 06:40:00|13.03|11.43|12.98|11.38|13.04|11.44|12.92|11.32|0
1657521900000|2022-07-11 06:45:00|12.96|11.36|12.94|11.34|12.99|11.39|12.91|11.31|0
1657522200000|2022-07-11 06:50:00|12.93|11.33|12.98|11.38|13.02|11.42|12.76|11.16|0
1657522500000|2022-07-11 06:55:00|12.96|11.36|13.01|11.41|13.1|11.5|12.96|11.36|0
1657522800000|2022-07-11 07:00:00|13.02|11.42|13.11|11.51|13.12|11.52|12.86|11.26|0
1657523100000|2022-07-11 07:05:00|13|11.6|13.19|11.79|13.29|11.89|12.98|11.58|0
1657523400000|2022-07-11 07:10:00|13.17|11.77|13.14|11.74|13.33|11.93|13.14|11.74|0
1657523700000|2022-07-11 07:15:00|13.12|11.72|13.31|11.91|13.32|11.92|13.06|11.66|0
1657524000000|2022-07-11 07:20:00|13.34|11.94|13.34|11.94|13.49|12.09|13.28|11.88|0
1657524300000|2022-07-11 07:25:00|13.33|11.93|13.2|11.8|13.37|11.97|13.18|11.78|0
1657524600000|2022-07-11 07:30:00|13.22|11.82|13.4|12|13.41|12.01|13.13|11.73|0
1657524900000|2022-07-11 07:35:00|13.41|12.01|13.36|11.96|13.55|12.15|13.35|11.95|0
1657525200000|2022-07-11 07:40:00|13.37|11.97|13.29|11.89|13.4|12|13.25|11.85|0
1657525500000|2022-07-11 07:45:00|13.32|11.92|13.19|11.79|13.43|12.03|13.18|11.78|0
1657525800000|2022-07-11 07:50:00|13.21|11.81|13.17|11.77|13.28|11.88|13.13|11.73|0
1657526100000|2022-07-11 07:55:00|13.18|11.78|13.22|11.82|13.29|11.89|13.15|11.75|0
1657526400000|2022-07-11 08:00:00|13.23|11.83|13.21|11.81|13.33|11.93|13.15|11.75|0
1657526700000|2022-07-11 08:05:00|13.18|11.78|13.34|11.94|13.4|12|13.18|11.78|0
1657527000000|2022-07-11 08:10:00|13.32|11.92|13.51|12.11|13.62|12.22|13.32|11.92|0
1657527300000|2022-07-11 08:15:00|13.52|12.12|13.62|12.22|13.67|12.27|13.45|12.05|0
1657527600000|2022-07-11 08:20:00|13.63|12.23|13.58|12.18|13.66|12.26|13.44|12.04|0
1657527900000|2022-07-11 08:25:00|13.56|12.16|13.44|12.04|13.6|12.2|13.44|12.04|0
1657528200000|2022-07-11 08:30:00|13.42|12.02|13.55|12.15|13.56|12.16|13.42|12.02|0
1657528500000|2022-07-11 08:35:00|13.53|12.13|13.17|11.77|13.74|12.34|12.99|11.59|0
1657528800000|2022-07-11 08:40:00|13.18|11.78|13.05|11.65|13.18|11.78|13.02|11.62|0
1657529100000|2022-07-11 08:45:00|13.04|11.64|13.05|11.65|13.08|11.68|13|11.6|0
1657529400000|2022-07-11 08:50:00|13.08|11.68|13.09|11.69|13.14|11.74|12.95|11.55|0
1657529700000|2022-07-11 08:55:00|13.08|11.68|13.03|11.63|13.08|11.68|12.95|11.55|0
1657530000000|2022-07-11 09:00:00|13.02|11.62|13.22|11.82|13.23|11.83|12.93|11.53|0
1657530300000|2022-07-11 09:05:00|13.23|11.83|13.24|11.84|13.27|11.87|13.14|11.74|0
1657530600000|2022-07-11 09:10:00|13.23|11.83|13.29|11.89|13.37|11.97|13.2|11.8|0
1657530900000|2022-07-11 09:15:00|13.31|11.91|13.29|11.89|13.37|11.97|13.24|11.84|0
1657531200000|2022-07-11 09:20:00|13.27|11.87|13.27|11.87|13.3|11.9|13.17|11.77|0
1657531500000|2022-07-11 09:25:00|13.28|11.88|13.2|11.8|13.38|11.98|13.17|11.77|0
1657531800000|2022-07-11 09:30:00|13.16|11.76|13.07|11.67|13.2|11.8|13.05|11.65|0
1657532100000|2022-07-11 09:35:00|13.08|11.68|13.13|11.73|13.19|11.79|13.05|11.65|0
1657532400000|2022-07-11 09:40:00|13.15|11.75|13.07|11.67|13.19|11.79|13.04|11.64|0
1657532700000|2022-07-11 09:45:00|13.08|11.68|13.06|11.66|13.17|11.77|13.05|11.65|0
1657533000000|2022-07-11 09:50:00|13.07|11.67|13.04|11.64|13.11|11.71|13.04|11.64|0
1657533300000|2022-07-11 09:55:00|13.05|11.65|13.04|11.64|13.08|11.68|13.03|11.63|0
1657533600000|2022-07-11 10:00:00|13.05|11.65|13.08|11.68|13.08|11.68|12.94|11.54|0
1657533900000|2022-07-11 10:05:00|13.06|11.66|13.21|11.81|13.28|11.88|13.06|11.66|0
1657534200000|2022-07-11 10:10:00|13.19|11.79|13.28|11.88|13.28|11.88|13.19|11.79|0
1657534500000|2022-07-11 10:15:00|13.3|11.9|13.47|12.07|13.49|12.09|13.28|11.88|0
1657534800000|2022-07-11 10:20:00|13.48|12.08|13.45|12.05|13.53|12.13|13.39|11.99|0
1657535100000|2022-07-11 10:25:00|13.44|12.04|13.3|11.9|13.49|12.09|13.3|11.9|0
1657535400000|2022-07-11 10:30:00|13.31|11.91|13.16|11.76|13.31|11.91|13.13|11.73|0
1657535700000|2022-07-11 10:35:00|13.14|11.74|12.83|11.43|13.25|11.85|12.83|11.43|0
1657536000000|2022-07-11 10:40:00|12.8|11.4|12.93|11.53|12.96|11.56|12.8|11.4|0
1657536300000|2022-07-11 10:45:00|12.96|11.56|12.97|11.57|13.04|11.64|12.95|11.55|0
1657536600000|2022-07-11 10:50:00|12.99|11.59|12.77|11.37|13|11.6|12.77|11.37|0
1657536900000|2022-07-11 10:55:00|12.76|11.36|12.88|11.48|12.89|11.49|12.76|11.36|0
1657537200000|2022-07-11 11:00:00|12.87|11.47|13.01|11.61|13.04|11.64|12.87|11.47|0
1657537500000|2022-07-11 11:05:00|13|11.6|13.04|11.64|13.08|11.68|12.99|11.59|0
1657537800000|2022-07-11 11:10:00|13.03|11.63|13.01|11.61|13.08|11.68|12.98|11.58|0
1657538100000|2022-07-11 11:15:00|13.02|11.62|13|11.6|13.05|11.65|12.97|11.57|0
1657538400000|2022-07-11 11:20:00|13.01|11.61|12.9|11.5|13.03|11.63|12.89|11.49|0
1657538700000|2022-07-11 11:25:00|12.89|11.49|12.75|11.35|12.89|11.49|12.74|11.34|0
1657539000000|2022-07-11 11:30:00|12.76|11.36|12.78|11.38|12.85|11.45|12.74|11.34|0
1657539300000|2022-07-11 11:35:00|12.77|11.37|12.73|11.33|12.81|11.41|12.72|11.32|0
1657539600000|2022-07-11 11:40:00|12.72|11.32|12.62|11.22|12.72|11.32|12.56|11.16|0
1657539900000|2022-07-11 11:45:00|12.6|11.2|12.58|11.18|12.61|11.21|12.53|11.13|0
1657540200000|2022-07-11 11:50:00|12.56|11.16|12.38|10.98|12.57|11.17|12.37|10.97|0
1657540500000|2022-07-11 11:55:00|12.39|10.99|12.45|11.05|12.45|11.05|12.34|10.94|0
1657540800000|2022-07-11 12:00:00|12.44|11.04|12.42|11.02|12.5|11.1|12.39|10.99|0
1657541100000|2022-07-11 12:05:00|12.41|11.01|12.54|11.14|12.56|11.16|12.34|10.94|0
1657541400000|2022-07-11 12:10:00|12.52|11.12|12.55|11.15|12.63|11.23|12.52|11.12|0
1657541700000|2022-07-11 12:15:00|12.56|11.16|12.55|11.15|12.58|11.18|12.5|11.1|0
1657542000000|2022-07-11 12:20:00|12.56|11.16|12.69|11.29|12.72|11.32|12.56|11.16|0
1657542300000|2022-07-11 12:25:00|12.68|11.28|12.61|11.21|12.69|11.29|12.57|11.17|0
1657542600000|2022-07-11 12:30:00|12.63|11.23|12.51|11.11|12.7|11.3|12.47|11.07|0
1657542900000|2022-07-11 12:35:00|12.5|11.1|12.43|11.03|12.54|11.14|12.43|11.03|0
1657543200000|2022-07-11 12:40:00|12.42|11.02|12.4|11|12.47|11.07|12.3|10.9|0
1657543500000|2022-07-11 12:45:00|12.42|11.02|12.33|10.93|12.43|11.03|12.24|10.84|0
1657543800000|2022-07-11 12:50:00|12.34|10.94|12.48|11.08|12.52|11.12|12.33|10.93|0
1657544100000|2022-07-11 12:55:00|12.49|11.09|12.53|11.13|12.57|11.17|12.43|11.03|0
1657544400000|2022-07-11 13:00:00|12.55|11.15|12.61|11.21|12.65|11.25|12.52|11.12|0
1657544700000|2022-07-11 13:05:00|12.6|11.2|12.56|11.16|12.69|11.29|12.52|11.12|0
1657545000000|2022-07-11 13:10:00|12.55|11.15|12.41|11.01|12.58|11.18|12.41|11.01|0
1657545300000|2022-07-11 13:15:00|12.4|11|12.56|11.16|12.6|11.2|12.4|11|0
1657545600000|2022-07-11 13:20:00|12.54|11.14|12.59|11.19|12.61|11.21|12.53|11.13|0
1657545900000|2022-07-11 13:25:00|12.58|11.18|12.4|11|12.6|11.2|12.4|11|0
1657546200000|2022-07-11 13:30:00|12.45|11.05|12.68|11.28|12.96|11.56|12.4|11|0
1657546500000|2022-07-11 13:35:00|12.65|11.25|12.07|10.67|12.65|11.25|11.84|10.44|0
1657546800000|2022-07-11 13:40:00|12.06|10.66|12.06|10.66|12.18|10.78|11.86|10.46|0
1657547100000|2022-07-11 13:45:00|12.03|10.63|11.86|10.46|12.03|10.63|11.66|10.26|0
1657547400000|2022-07-11 13:50:00|11.83|10.43|12.17|10.77|12.18|10.78|11.61|10.21|0
1657547700000|2022-07-11 13:55:00|12.12|10.72|12.05|10.65|12.32|10.92|11.82|10.42|0
1657548000000|2022-07-11 14:00:00|11.99|10.59|11.77|10.37|11.99|10.59|11.7|10.3|0
1657548300000|2022-07-11 14:05:00|11.79|10.39|11.88|10.48|12.05|10.65|11.66|10.26|0
1657548600000|2022-07-11 14:10:00|11.93|10.53|11.66|10.26|12.24|10.84|11.65|10.25|0
1657548900000|2022-07-11 14:15:00|11.67|10.27|11.52|10.12|11.91|10.51|11.51|10.11|0
1657549200000|2022-07-11 14:20:00|11.53|10.13|12.04|10.64|12.06|10.66|11.4|10|0
1657549500000|2022-07-11 14:25:00|11.99|10.59|12.53|11.13|12.85|11.45|11.99|10.59|0
1657549800000|2022-07-11 14:30:00|12.51|11.11|12.37|10.97|12.62|11.22|12.27|10.87|0
1657550100000|2022-07-11 14:35:00|12.38|10.98|11.96|10.56|12.48|11.08|11.51|10.11|0
1657550400000|2022-07-11 14:40:00|11.97|10.57|11.95|10.55|12.18|10.78|11.88|10.48|0
1657550700000|2022-07-11 14:45:00|11.98|10.58|11.88|10.48|12.07|10.67|11.79|10.39|0
1657551000000|2022-07-11 14:50:00|11.89|10.49|11.85|10.45|12.02|10.62|11.77|10.37|0
1657551300000|2022-07-11 14:55:00|11.87|10.47|11.48|10.08|11.87|10.47|11.48|10.08|0
1657551600000|2022-07-11 15:00:00|11.46|10.06|11.64|10.24|11.67|10.27|11.46|10.06|0
1657551900000|2022-07-11 15:05:00|11.62|10.22|11.89|10.49|11.93|10.53|11.59|10.19|0
1657552200000|2022-07-11 15:10:00|11.86|10.46|11.88|10.48|12.04|10.64|11.82|10.42|0
1657552500000|2022-07-11 15:15:00|11.89|10.49|11.84|10.44|12.04|10.64|11.8|10.4|0
1657552800000|2022-07-11 15:20:00|11.83|10.43|11.71|10.31|11.98|10.58|11.7|10.3|0
1657553100000|2022-07-11 15:25:00|11.7|10.3|11.94|10.54|11.99|10.59|11.7|10.3|0
1657553400000|2022-07-11 15:30:00|11.95|10.55|11.78|10.38|12.04|10.64|11.76|10.36|0
1657553700000|2022-07-11 15:35:00|11.81|10.41|11.85|10.45|12.1|10.7|11.63|10.23|0
1657554000000|2022-07-11 15:40:00|11.84|10.44|11.71|10.31|11.9|10.5|11.59|10.19|0
1657554300000|2022-07-11 15:45:00|11.8|10.4|11.6|10.2|11.8|10.4|11.58|10.18|0
1657554600000|2022-07-11 15:50:00|11.61|10.21|12.23|10.83|12.3|10.9|11.52|10.12|0
1657554900000|2022-07-11 15:55:00|12.22|10.82|12.3|10.9|12.38|10.98|12.18|10.78|0
1657555200000|2022-07-11 16:00:00|12.33|10.93|12.28|10.88|12.42|11.02|12.18|10.78|0
1657555500000|2022-07-11 16:05:00|12.29|10.89|12.37|10.97|12.38|10.98|12.2|10.8|0
1657555800000|2022-07-11 16:10:00|12.33|10.93|12.43|11.03|12.5|11.1|12.32|10.92|0
1657556100000|2022-07-11 16:15:00|12.42|11.02|12.41|11.01|12.55|11.15|12.37|10.97|0
1657556400000|2022-07-11 16:20:00|12.39|10.99|12.33|10.93|12.43|11.03|12.17|10.77|0
1657556700000|2022-07-11 16:25:00|12.32|10.92|12.4|11|12.42|11.02|12.24|10.84|0
1657557000000|2022-07-11 16:30:00|12.39|10.99|12.44|11.04|12.48|11.08|12.31|10.91|0
1657557300000|2022-07-11 16:35:00|12.46|11.06|12.65|11.25|12.69|11.29|12.46|11.06|0
1657557600000|2022-07-11 16:40:00|12.66|11.26|12.51|11.11|12.66|11.26|12.44|11.04|0
1657557900000|2022-07-11 16:45:00|12.52|11.12|12.47|11.07|12.56|11.16|12.44|11.04|0
1657558200000|2022-07-11 16:50:00|12.48|11.08|12.42|11.02|12.49|11.09|12.3|10.9|0
1657558500000|2022-07-11 16:55:00|12.43|11.03|12.58|11.18|12.65|11.25|12.43|11.03|0
1657558800000|2022-07-11 17:00:00|12.57|11.17|12.81|11.41|13.01|11.61|12.52|11.12|0
1657559100000|2022-07-11 17:05:00|12.78|11.38|13.12|11.72|13.17|11.77|12.73|11.33|0
1657559400000|2022-07-11 17:10:00|13.1|11.7|12.46|11.06|13.2|11.8|12.45|11.05|0
1657559700000|2022-07-11 17:15:00|12.45|11.05|12.42|11.02|12.49|11.09|12.38|10.98|0
1657560000000|2022-07-11 17:20:00|12.41|11.01|12.58|11.18|12.58|11.18|12.41|11.01|0
1657560300000|2022-07-11 17:25:00|12.57|11.17|12.58|11.18|12.62|11.22|12.5|11.1|0
1657560600000|2022-07-11 17:30:00|12.57|11.17|12.74|11.34|12.86|11.46|12.54|11.14|0
1657560900000|2022-07-11 17:35:00|12.75|11.35|12.84|11.44|12.84|11.44|12.72|11.32|0
1657561200000|2022-07-11 17:40:00|12.86|11.46|12.76|11.36|12.94|11.54|12.76|11.36|0
1657561500000|2022-07-11 17:45:00|12.78|11.38|12.71|11.31|12.83|11.43|12.67|11.27|0
1657561800000|2022-07-11 17:50:00|12.72|11.32|12.88|11.48|12.92|11.52|12.68|11.28|0
1657562100000|2022-07-11 17:55:00|12.87|11.47|12.72|11.32|12.88|11.48|12.72|11.32|0
1657562400000|2022-07-11 18:00:00|12.74|11.34|12.51|11.11|12.75|11.35|12.43|11.03|0
1657562700000|2022-07-11 18:05:00|12.5|11.1|12.34|10.94|12.62|11.22|12.34|10.94|0
1657563000000|2022-07-11 18:10:00|12.35|10.95|12.23|10.83|12.38|10.98|12.19|10.79|0
1657563300000|2022-07-11 18:15:00|12.21|10.81|12.26|10.86|12.3|10.9|12.1|10.7|0
1657563600000|2022-07-11 18:20:00|12.25|10.85|12.22|10.82|12.3|10.9|12.12|10.72|0
1657563900000|2022-07-11 18:25:00|12.21|10.81|12.13|10.73|12.22|10.82|12.11|10.71|0
1657564200000|2022-07-11 18:30:00|12.12|10.72|12.06|10.66|12.2|10.8|12.03|10.63|0
1657564500000|2022-07-11 18:35:00|12.07|10.67|12.08|10.68|12.16|10.76|12.01|10.61|0
1657564800000|2022-07-11 18:40:00|12.1|10.7|12.27|10.87|12.33|10.93|12.06|10.66|0
1657565100000|2022-07-11 18:45:00|12.28|10.88|12.12|10.72|12.34|10.94|12.12|10.72|0
1657565400000|2022-07-11 18:50:00|12.13|10.73|11.94|10.54|12.13|10.73|11.87|10.47|0
1657565700000|2022-07-11 18:55:00|11.93|10.53|11.79|10.39|12.02|10.62|11.79|10.39|0
1657566000000|2022-07-11 19:00:00|11.78|10.38|11.55|10.15|11.85|10.45|11.51|10.11|0
1657566300000|2022-07-11 19:05:00|11.52|10.12|12.14|10.74|12.25|10.85|11.5|10.1|0
1657566600000|2022-07-11 19:10:00|12.15|10.75|12.16|10.76|12.22|10.82|12.06|10.66|0
1657566900000|2022-07-11 19:15:00|12.14|10.74|12.06|10.66|12.2|10.8|11.98|10.58|0
1657567200000|2022-07-11 19:20:00|12.05|10.65|12.07|10.67|12.16|10.76|11.97|10.57|0
1657567500000|2022-07-11 19:25:00|12.06|10.66|12.16|10.76|12.22|10.82|12.02|10.62|0
1657567800000|2022-07-11 19:30:00|12.13|10.73|12.2|10.8|12.3|10.9|12.13|10.73|0
1657568100000|2022-07-11 19:35:00|12.18|10.78|12.15|10.75|12.25|10.85|12.04|10.64|0
1657568400000|2022-07-11 19:40:00|12.14|10.74|11.97|10.57|12.25|10.85|11.97|10.57|0
1657568700000|2022-07-11 19:45:00|11.98|10.58|12.02|10.62|12.18|10.78|11.94|10.54|0
1657569000000|2022-07-11 19:50:00|11.87|10.47|11.93|10.53|11.96|10.56|11.81|10.41|0
1657569300000|2022-07-11 19:55:00|11.92|10.52|12.21|10.81|12.21|10.81|11.87|10.47|0
1657569600000|2022-07-11 20:00:00|12.22|10.82|12.35|10.95|12.37|10.97|12.18|10.78|0
1657569900000|2022-07-11 20:05:00|12.36|10.96|12.43|11.03|12.46|11.06|12.36|10.96|0
1657570200000|2022-07-11 20:10:00|12.44|11.04|12.44|11.04|12.5|11.1|12.39|10.99|0
1657570500000|2022-07-11 20:15:00|12.55|10.95|12.5|10.9|12.58|10.98|12.5|10.9|0
1657570800000|2022-07-11 20:20:00|12.51|10.91|12.52|10.92|12.54|10.94|12.49|10.89|0
1657571100000|2022-07-11 20:25:00|12.51|10.91|12.52|10.92|12.52|10.92|12.48|10.88|0
1657571400000|2022-07-11 20:30:00|12.54|10.94|12.57|10.97|12.59|10.99|12.54|10.94|0
1657571700000|2022-07-11 20:35:00|12.56|10.96|12.55|10.95|12.57|10.97|12.5|10.9|0
1657572000000|2022-07-11 20:40:00|12.54|10.94|12.5|10.9|12.54|10.94|12.5|10.9|0
1657572300000|2022-07-11 20:45:00|12.48|10.88|12.48|10.88|12.52|10.92|12.47|10.87|0
1657572600000|2022-07-11 20:50:00|12.5|10.9|12.48|10.88|12.5|10.9|12.47|10.87|0
1657572900000|2022-07-11 20:55:00|12.5|10.9|12.49|10.89|12.5|10.9|12.44|10.84|0
1657573200000|2022-07-11 21:00:00|12.47|10.87|12.47|10.87|12.49|10.89|12.46|10.86|0
1657573500000|2022-07-11 21:05:00|12.46|10.86|12.45|10.85|12.46|10.86|12.45|10.85|0
1657573800000|2022-07-11 21:10:00|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1657574100000|2022-07-11 21:15:00|12.47|10.87|12.47|10.87|12.48|10.88|12.46|10.86|0
1657574700000|2022-07-11 21:25:00|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1657575000000|2022-07-11 21:30:00|12.48|10.88|12.49|10.89|12.5|10.9|12.47|10.87|0
1657575300000|2022-07-11 21:35:00|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1657575600000|2022-07-11 21:40:00|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1657575900000|2022-07-11 21:45:00|12.48|10.88|12.48|10.88|12.51|10.91|12.48|10.88|0
1657576200000|2022-07-11 21:50:00|12.49|10.89|12.48|10.88|12.5|10.9|12.47|10.87|0
1657576500000|2022-07-11 21:55:00|12.5|10.9|12.5|10.9|12.5|10.9|12.49|10.89|0
1657576800000|2022-07-11 22:00:00|12.47|10.87|12.32|10.72|12.47|10.87|12.32|10.72|0
1657577100000|2022-07-11 22:05:00|12.31|10.71|12.36|10.76|12.37|10.77|12.3|10.7|0
1657577400000|2022-07-11 22:10:00|12.37|10.77|12.37|10.77|12.39|10.79|12.32|10.72|0
1657577700000|2022-07-11 22:15:00|12.36|10.76|12.39|10.79|12.4|10.8|12.35|10.75|0
1657578000000|2022-07-11 22:20:00|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1657578300000|2022-07-11 22:25:00|12.38|10.78|12.41|10.81|12.41|10.81|12.37|10.77|0
1657578600000|2022-07-11 22:30:00|12.42|10.82|12.41|10.81|12.46|10.86|12.41|10.81|0
1657578900000|2022-07-11 22:35:00|12.4|10.8|12.29|10.69|12.41|10.81|12.28|10.68|0
1657579200000|2022-07-11 22:40:00|12.31|10.71|12.23|10.63|12.32|10.72|12.23|10.63|0
1657579500000|2022-07-11 22:45:00|12.22|10.62|12.18|10.58|12.24|10.64|12.14|10.54|0
1657579800000|2022-07-11 22:50:00|12.17|10.57|12.18|10.58|12.2|10.6|12.15|10.55|0
1657580100000|2022-07-11 22:55:00|12.17|10.57|12.17|10.57|12.2|10.6|12.14|10.54|0
1657580400000|2022-07-11 23:00:00|12.16|10.56|12.25|10.65|12.25|10.65|12.16|10.56|0
1657580700000|2022-07-11 23:05:00|12.27|10.67|12.37|10.77|12.37|10.77|12.27|10.67|0
1657581000000|2022-07-11 23:10:00|12.36|10.76|12.33|10.73|12.37|10.77|12.29|10.69|0
1657581300000|2022-07-11 23:15:00|12.34|10.74|12.28|10.68|12.37|10.77|12.27|10.67|0
1657581600000|2022-07-11 23:20:00|12.29|10.69|12.29|10.69|12.33|10.73|12.26|10.66|0
1657581900000|2022-07-11 23:25:00|12.3|10.7|12.43|10.83|12.43|10.83|12.3|10.7|0
1657582200000|2022-07-11 23:30:00|12.42|10.82|12.4|10.8|12.44|10.84|12.39|10.79|0
1657582500000|2022-07-11 23:35:00|12.39|10.79|12.48|10.88|12.53|10.93|12.39|10.79|0
1657582800000|2022-07-11 23:40:00|12.47|10.87|12.43|10.83|12.49|10.89|12.42|10.82|0
1657583100000|2022-07-11 23:45:00|12.44|10.84|12.52|10.92|12.53|10.93|12.43|10.83|0
1657583400000|2022-07-11 23:50:00|12.53|10.93|12.48|10.88|12.55|10.95|12.45|10.85|0
1657583700000|2022-07-11 23:55:00|12.49|10.89|12.57|10.97|12.58|10.98|12.45|10.85|0
1657584000000|2022-07-12 00:00:00|12.58|10.98|12.44|10.84|12.62|11.02|12.38|10.78|0
1657584300000|2022-07-12 00:05:00|12.45|10.85|12.45|10.85|12.51|10.91|12.4|10.8|0
1657584600000|2022-07-12 00:10:00|12.47|10.87|12.36|10.76|12.48|10.88|12.35|10.75|0
1657584900000|2022-07-12 00:15:00|12.35|10.75|12.32|10.72|12.43|10.83|12.3|10.7|0
1657585200000|2022-07-12 00:20:00|12.31|10.71|12.32|10.72|12.35|10.75|12.26|10.66|0
1657585500000|2022-07-12 00:25:00|12.31|10.71|12.05|10.45|12.31|10.71|12.01|10.41|0
1657585800000|2022-07-12 00:30:00|12.06|10.46|11.98|10.38|12.1|10.5|11.95|10.35|0
1657586100000|2022-07-12 00:35:00|11.96|10.36|12.06|10.46|12.06|10.46|11.91|10.31|0
1657586400000|2022-07-12 00:40:00|12.07|10.47|11.97|10.37|12.08|10.48|11.95|10.35|0
1657586700000|2022-07-12 00:45:00|11.96|10.36|11.62|10.02|11.99|10.39|11.53|9.93|0
1657587000000|2022-07-12 00:50:00|11.64|10.04|11.37|9.77|11.66|10.06|11.29|9.69|0
1657587300000|2022-07-12 00:55:00|11.39|9.79|11.29|9.69|11.42|9.82|11.27|9.67|0
1657587600000|2022-07-12 01:00:00|11.31|9.71|11.27|9.67|11.33|9.73|11.23|9.63|0
1657587900000|2022-07-12 01:05:00|11.28|9.68|11.32|9.72|11.4|9.8|11.26|9.66|0
1657588200000|2022-07-12 01:10:00|11.31|9.71|11.29|9.69|11.32|9.72|11.22|9.62|0
1657588500000|2022-07-12 01:15:00|11.34|9.74|11.31|9.71|11.37|9.77|11.29|9.69|0
1657588800000|2022-07-12 01:20:00|11.32|9.72|11.18|9.58|11.34|9.74|11.18|9.58|0
1657589100000|2022-07-12 01:25:00|11.22|9.62|11.34|9.74|11.36|9.76|11.15|9.55|0
1657589400000|2022-07-12 01:30:00|11.33|9.73|11.42|9.82|11.5|9.9|11.32|9.72|0
1657589700000|2022-07-12 01:35:00|11.41|9.81|11.38|9.78|11.43|9.83|11.3|9.7|0
1657590000000|2022-07-12 01:40:00|11.39|9.79|11.39|9.79|11.5|9.9|11.38|9.78|0
1657590300000|2022-07-12 01:45:00|11.38|9.78|11.37|9.77|11.42|9.82|11.3|9.7|0
1657590600000|2022-07-12 01:50:00|11.36|9.76|11.33|9.73|11.43|9.83|11.31|9.71|0
1657590900000|2022-07-12 01:55:00|11.32|9.72|11.36|9.76|11.36|9.76|11.29|9.69|0
1657591200000|2022-07-12 02:00:00|11.38|9.78|11.34|9.74|11.43|9.83|11.33|9.73|0
1657591500000|2022-07-12 02:05:00|11.35|9.75|11.42|9.82|11.47|9.87|11.35|9.75|0
1657591800000|2022-07-12 02:10:00|11.4|9.8|11.32|9.72|11.41|9.81|11.32|9.72|0
1657592100000|2022-07-12 02:15:00|11.31|9.71|11.27|9.67|11.34|9.74|11.26|9.66|0
1657592400000|2022-07-12 02:20:00|11.28|9.68|11.37|9.77|11.38|9.78|11.28|9.68|0
1657592700000|2022-07-12 02:25:00|11.36|9.76|11.33|9.73|11.41|9.81|11.32|9.72|0
1657593000000|2022-07-12 02:30:00|11.32|9.72|11.32|9.72|11.34|9.74|11.25|9.65|0
1657593300000|2022-07-12 02:35:00|11.33|9.73|11.26|9.66|11.37|9.77|11.25|9.65|0
1657593600000|2022-07-12 02:40:00|11.27|9.67|11.2|9.6|11.28|9.68|11.19|9.59|0
1657593900000|2022-07-12 02:45:00|11.21|9.61|11.23|9.63|11.31|9.71|11.21|9.61|0
1657594200000|2022-07-12 02:50:00|11.26|9.66|11.25|9.65|11.3|9.7|11.22|9.62|0
1657594500000|2022-07-12 02:55:00|11.24|9.64|11.28|9.68|11.3|9.7|11.21|9.61|0
1657594800000|2022-07-12 03:00:00|11.27|9.67|11.16|9.56|11.31|9.71|11.16|9.56|0
1657595100000|2022-07-12 03:05:00|11.17|9.57|11.08|9.48|11.17|9.57|10.98|9.38|0
1657595400000|2022-07-12 03:10:00|11.09|9.49|11.08|9.48|11.1|9.5|11.05|9.45|0
1657595700000|2022-07-12 03:15:00|11.07|9.47|11.03|9.43|11.08|9.48|11.03|9.43|0
1657596000000|2022-07-12 03:20:00|11.04|9.44|11.13|9.53|11.15|9.55|11.02|9.42|0
1657596300000|2022-07-12 03:25:00|11.14|9.54|11.11|9.51|11.17|9.57|11.1|9.5|0
1657596600000|2022-07-12 03:30:00|11.1|9.5|11.13|9.53|11.17|9.57|11.09|9.49|0
1657596900000|2022-07-12 03:35:00|11.11|9.51|11.11|9.51|11.14|9.54|11.07|9.47|0
1657597200000|2022-07-12 03:40:00|11.12|9.52|11.25|9.65|11.27|9.67|11.11|9.51|0
1657597500000|2022-07-12 03:45:00|11.24|9.64|11.23|9.63|11.26|9.66|11.19|9.59|0
1657597800000|2022-07-12 03:50:00|11.24|9.64|11.23|9.63|11.26|9.66|11.19|9.59|0
1657598100000|2022-07-12 03:55:00|11.24|9.64|11.25|9.65|11.26|9.66|11.19|9.59|0
1657598400000|2022-07-12 04:00:00|11.26|9.66|11.17|9.57|11.26|9.66|11.16|9.56|0
1657598700000|2022-07-12 04:05:00|11.16|9.56|11.16|9.56|11.19|9.59|11.12|9.52|0
1657599000000|2022-07-12 04:10:00|11.15|9.55|11.16|9.56|11.17|9.57|11.1|9.5|0
1657599300000|2022-07-12 04:15:00|11.17|9.57|11.08|9.48|11.17|9.57|11.08|9.48|0
1657599600000|2022-07-12 04:20:00|11.07|9.47|11.1|9.5|11.1|9.5|11.03|9.43|0
1657599900000|2022-07-12 04:25:00|11.11|9.51|11.16|9.56|11.18|9.58|11.09|9.49|0
1657600200000|2022-07-12 04:30:00|11.14|9.54|11.1|9.5|11.16|9.56|11.1|9.5|0
1657600500000|2022-07-12 04:35:00|11.09|9.49|11.12|9.52|11.14|9.54|11.09|9.49|0
1657600800000|2022-07-12 04:40:00|11.13|9.53|11.09|9.49|11.14|9.54|11.07|9.47|0
1657601100000|2022-07-12 04:45:00|11.08|9.48|10.77|9.17|11.11|9.51|10.77|9.17|0
1657601400000|2022-07-12 04:50:00|10.76|9.16|10.78|9.18|10.79|9.19|10.74|9.14|0
1657601700000|2022-07-12 04:55:00|10.79|9.19|10.82|9.22|10.86|9.26|10.78|9.18|0
1657602000000|2022-07-12 05:00:00|10.84|9.24|10.78|9.18|10.85|9.25|10.75|9.15|0
1657602300000|2022-07-12 05:05:00|10.79|9.19|10.86|9.26|10.86|9.26|10.74|9.14|0
1657602600000|2022-07-12 05:10:00|10.84|9.24|10.81|9.21|10.85|9.25|10.8|9.2|0
1657602900000|2022-07-12 05:15:00|10.8|9.2|10.89|9.29|10.91|9.31|10.77|9.17|0
1657603200000|2022-07-12 05:20:00|10.9|9.3|10.93|9.33|10.93|9.33|10.87|9.27|0
1657603500000|2022-07-12 05:25:00|10.92|9.32|10.89|9.29|10.95|9.35|10.88|9.28|0
1657603800000|2022-07-12 05:30:00|10.9|9.3|10.84|9.24|10.9|9.3|10.8|9.2|0
1657604100000|2022-07-12 05:35:00|10.85|9.25|10.83|9.23|10.89|9.29|10.82|9.22|0
1657604400000|2022-07-12 05:40:00|10.82|9.22|10.88|9.28|10.9|9.3|10.81|9.21|0
1657604700000|2022-07-12 05:45:00|10.87|9.27|10.85|9.25|10.92|9.32|10.85|9.25|0
1657605000000|2022-07-12 05:50:00|10.86|9.26|10.85|9.25|10.89|9.29|10.83|9.23|0
1657605300000|2022-07-12 05:55:00|10.86|9.26|10.77|9.17|10.89|9.29|10.76|9.16|0
1657605600000|2022-07-12 06:00:00|10.74|9.14|10.56|8.96|10.75|9.15|10.5|8.9|0
1657605900000|2022-07-12 06:05:00|10.55|8.95|11.11|9.51|11.17|9.57|10.44|8.84|0
1657606200000|2022-07-12 06:10:00|11.12|9.52|11.15|9.55|11.17|9.57|11.07|9.47|0
1657606500000|2022-07-12 06:15:00|11.14|9.54|11.18|9.58|11.19|9.59|11.05|9.45|0
1657606800000|2022-07-12 06:20:00|11.16|9.56|11.22|9.62|11.39|9.79|11.15|9.55|0
1657607100000|2022-07-12 06:25:00|11.23|9.63|11.24|9.64|11.35|9.75|11.22|9.62|0
1657607400000|2022-07-12 06:30:00|11.23|9.63|11.27|9.67|11.3|9.7|11.19|9.59|0
1657607700000|2022-07-12 06:35:00|11.28|9.68|11.22|9.62|11.3|9.7|11.17|9.57|0
1657608000000|2022-07-12 06:40:00|11.21|9.61|11.18|9.58|11.21|9.61|11.13|9.53|0
1657608300000|2022-07-12 06:45:00|11.17|9.57|11.06|9.46|11.19|9.59|11.05|9.45|0
1657608600000|2022-07-12 06:50:00|11.05|9.45|11.16|9.56|11.18|9.58|10.98|9.38|0
1657608900000|2022-07-12 06:55:00|11.13|9.53|11.23|9.63|11.23|9.63|11.1|9.5|0
1657609200000|2022-07-12 07:00:00|11.21|9.61|11.27|9.67|11.35|9.75|11.16|9.56|0
1657609500000|2022-07-12 07:05:00|11.17|9.77|11.14|9.74|11.26|9.86|11.01|9.61|0
1657609800000|2022-07-12 07:10:00|11.12|9.72|10.97|9.57|11.14|9.74|10.82|9.42|0
1657610100000|2022-07-12 07:15:00|11|9.6|10.87|9.47|11.07|9.67|10.86|9.46|0
1657610400000|2022-07-12 07:20:00|10.89|9.49|10.77|9.37|10.95|9.55|10.65|9.25|0
1657610700000|2022-07-12 07:25:00|10.75|9.35|10.72|9.32|10.86|9.46|10.67|9.27|0
1657611000000|2022-07-12 07:30:00|10.73|9.33|10.58|9.18|10.82|9.42|10.52|9.12|0
1657611300000|2022-07-12 07:35:00|10.55|9.15|10.67|9.27|10.7|9.3|10.5|9.1|0
1657611600000|2022-07-12 07:40:00|10.65|9.25|10.84|9.44|10.85|9.45|10.62|9.22|0
1657611900000|2022-07-12 07:45:00|10.85|9.45|10.87|9.47|10.98|9.58|10.84|9.44|0
1657612200000|2022-07-12 07:50:00|10.88|9.48|10.96|9.56|10.98|9.58|10.88|9.48|0
1657612500000|2022-07-12 07:55:00|10.93|9.53|10.98|9.58|11|9.6|10.88|9.48|0
1657612800000|2022-07-12 08:00:00|11|9.6|10.97|9.57|11|9.6|10.87|9.47|0
1657613100000|2022-07-12 08:05:00|10.98|9.58|10.9|9.5|11.02|9.62|10.87|9.47|0
1657613400000|2022-07-12 08:10:00|10.89|9.49|10.85|9.45|10.97|9.57|10.84|9.44|0
1657613700000|2022-07-12 08:15:00|10.84|9.44|10.89|9.49|10.91|9.51|10.83|9.43|0
1657614000000|2022-07-12 08:20:00|10.9|9.5|11|9.6|11|9.6|10.84|9.44|0
1657614300000|2022-07-12 08:25:00|10.99|9.59|11|9.6|11.01|9.61|10.94|9.54|0
1657614600000|2022-07-12 08:30:00|10.99|9.59|11.15|9.75|11.16|9.76|10.98|9.58|0
1657614900000|2022-07-12 08:35:00|11.16|9.76|11.17|9.77|11.26|9.86|11.14|9.74|0
1657615200000|2022-07-12 08:40:00|11.16|9.76|10.94|9.54|11.25|9.85|10.91|9.51|0
1657615500000|2022-07-12 08:45:00|10.93|9.53|10.9|9.5|10.94|9.54|10.88|9.48|0
1657615800000|2022-07-12 08:50:00|10.91|9.51|10.86|9.46|10.91|9.51|10.84|9.44|0
1657616100000|2022-07-12 08:55:00|10.84|9.44|10.86|9.46|10.88|9.48|10.83|9.43|0
1657616400000|2022-07-12 09:00:00|10.85|9.45|10.85|9.45|10.98|9.58|10.77|9.37|0
1657616700000|2022-07-12 09:05:00|10.87|9.47|10.89|9.49|10.98|9.58|10.83|9.43|0
1657617000000|2022-07-12 09:10:00|10.87|9.47|10.87|9.47|10.92|9.52|10.83|9.43|0
1657617300000|2022-07-12 09:15:00|10.89|9.49|10.87|9.47|10.92|9.52|10.84|9.44|0
1657617600000|2022-07-12 09:20:00|10.85|9.45|10.77|9.37|10.89|9.49|10.73|9.33|0
1657617900000|2022-07-12 09:25:00|10.76|9.36|10.68|9.28|10.78|9.38|10.68|9.28|0
1657618200000|2022-07-12 09:30:00|10.67|9.27|10.65|9.25|10.7|9.3|10.65|9.25|0
1657618500000|2022-07-12 09:35:00|10.62|9.22|10.61|9.21|10.68|9.28|10.6|9.2|0
1657618800000|2022-07-12 09:40:00|10.62|9.22|10.63|9.23|10.69|9.29|10.61|9.21|0
1657619100000|2022-07-12 09:45:00|10.65|9.25|10.52|9.12|10.65|9.25|10.51|9.11|0
1657619400000|2022-07-12 09:50:00|10.53|9.13|10.45|9.05|10.56|9.16|10.43|9.03|0
1657619700000|2022-07-12 09:55:00|10.47|9.07|10.55|9.15|10.57|9.17|10.47|9.07|0
1657620000000|2022-07-12 10:00:00|10.56|9.16|10.61|9.21|10.63|9.23|10.55|9.15|0
1657620300000|2022-07-12 10:05:00|10.62|9.22|10.9|9.5|10.91|9.51|10.54|9.14|0
1657620600000|2022-07-12 10:10:00|10.91|9.51|11.12|9.72|11.26|9.86|10.9|9.5|0
1657620900000|2022-07-12 10:15:00|11.13|9.73|10.78|9.38|11.23|9.83|10.73|9.33|0
1657621200000|2022-07-12 10:20:00|10.79|9.39|10.82|9.42|10.85|9.45|10.75|9.35|0
1657621500000|2022-07-12 10:25:00|10.81|9.41|10.79|9.39|10.92|9.52|10.77|9.37|0
1657621800000|2022-07-12 10:30:00|10.77|9.37|10.65|9.25|10.81|9.41|10.64|9.24|0
1657622100000|2022-07-12 10:35:00|10.67|9.27|10.61|9.21|10.71|9.31|10.61|9.21|0
1657622400000|2022-07-12 10:40:00|10.63|9.23|10.65|9.25|10.67|9.27|10.59|9.19|0
1657622700000|2022-07-12 10:45:00|10.64|9.24|10.7|9.3|10.7|9.3|10.59|9.19|0
1657623000000|2022-07-12 10:50:00|10.69|9.29|10.49|9.09|10.76|9.36|10.45|9.05|0
1657623300000|2022-07-12 10:55:00|10.5|9.1|10.35|8.95|10.5|9.1|10.33|8.93|0
1657623600000|2022-07-12 11:00:00|10.33|8.93|10.38|8.98|10.42|9.02|10.32|8.92|0
1657623900000|2022-07-12 11:05:00|10.37|8.97|10.42|9.02|10.43|9.03|10.37|8.97|0
1657624200000|2022-07-12 11:10:00|10.43|9.03|10.5|9.1|10.59|9.19|10.42|9.02|0
1657624500000|2022-07-12 11:15:00|10.49|9.09|10.61|9.21|10.62|9.22|10.45|9.05|0
1657624800000|2022-07-12 11:20:00|10.62|9.22|11.08|9.06|11.1|9.37|10.6|9.04|0
1657625100000|2022-07-12 11:25:00|11.1|9.07|11.15|9.13|11.18|9.15|11.05|9.04|0
1657625400000|2022-07-12 11:30:00|11.16|9.14|11.43|9.36|11.45|9.37|11.12|9.09|0
1657625700000|2022-07-12 11:35:00|11.45|9.37|11.42|9.34|11.45|9.37|11.33|9.27|0
1657626000000|2022-07-12 11:40:00|11.43|9.35|11.3|9.25|11.52|9.43|11.3|9.25|0
1657626300000|2022-07-12 11:45:00|11.31|9.24|11.27|9.22|11.31|9.25|11.19|9.16|0
1657626600000|2022-07-12 11:50:00|11.24|9.2|11.27|9.22|11.41|9.33|11.23|9.19|0
1657626900000|2022-07-12 11:55:00|11.25|9.21|11.18|9.14|11.25|9.21|11.14|9.12|0
1657627200000|2022-07-12 12:00:00|11.16|9.13|11.24|9.2|11.26|9.22|11.16|9.13|0
1657627500000|2022-07-12 12:05:00|11.23|9.19|11.22|9.18|11.37|9.3|11.21|9.17|0
1657627800000|2022-07-12 12:10:00|11.21|9.17|11.06|9.05|11.22|9.18|11.04|9.03|0
1657628100000|2022-07-12 12:15:00|11.05|9.04|11.01|9.01|11.07|9.06|10.99|8.99|0
1657628400000|2022-07-12 12:20:00|11|9|11.11|9.09|11.15|9.12|10.99|8.99|0
1657628700000|2022-07-12 12:25:00|11.12|9.1|11.22|9.18|11.33|9.27|11.11|9.09|0
1657629000000|2022-07-12 12:30:00|11.26|9.21|11.42|9.34|11.46|9.37|11.19|9.15|0
1657629300000|2022-07-12 12:35:00|11.4|9.33|11.58|9.48|11.58|9.48|11.39|9.32|0
1657629600000|2022-07-12 12:40:00|11.56|9.46|11.65|9.53|11.65|9.53|11.44|9.36|0
1657629900000|2022-07-12 12:45:00|11.62|9.51|11.45|9.37|11.65|9.53|11.38|9.31|0
1657630200000|2022-07-12 12:50:00|11.44|9.36|11.51|9.41|11.51|9.41|11.39|9.32|0
1657630500000|2022-07-12 12:55:00|11.49|9.4|11.48|9.39|11.57|9.47|11.45|9.37|0
1657630800000|2022-07-12 13:00:00|11.47|9.37|11.62|9.51|11.62|9.51|11.41|9.34|0
1657631100000|2022-07-12 13:05:00|11.65|9.53|11.7|9.57|11.78|9.64|11.63|9.52|0
1657631400000|2022-07-12 13:10:00|11.69|9.56|11.63|9.52|11.73|9.6|11.54|9.44|0
1657631700000|2022-07-12 13:15:00|11.62|9.51|11.58|9.47|11.67|9.55|11.54|9.44|0
1657632000000|2022-07-12 13:20:00|11.57|9.46|11.62|9.51|11.65|9.53|11.57|9.46|0
1657632300000|2022-07-12 13:25:00|11.63|9.52|11.71|9.58|11.84|9.69|11.63|9.52|0
1657632600000|2022-07-12 13:30:00|11.7|9.57|11.8|9.65|12.45|10.19|11.7|9.57|0
1657632900000|2022-07-12 13:35:00|11.9|9.74|12.64|10.34|12.81|10.48|11.9|9.74|0
1657633200000|2022-07-12 13:40:00|12.66|10.36|12.34|10.09|12.76|10.44|12.31|10.07|0
1657633500000|2022-07-12 13:45:00|12.4|10.15|11.94|9.77|12.49|10.22|11.94|9.77|0
1657633800000|2022-07-12 13:50:00|11.87|9.71|12.09|9.89|12.14|9.93|11.86|9.7|0
1657634100000|2022-07-12 13:55:00|12.02|9.83|11.54|9.44|12.07|9.87|11.5|9.41|0
1657634400000|2022-07-12 14:00:00|11.49|9.4|11.6|9.49|11.85|9.69|11.01|9.01|0
1657634700000|2022-07-12 14:05:00|11.64|9.52|11.66|9.54|11.89|9.73|11.57|9.47|0
1657635000000|2022-07-12 14:10:00|11.67|9.55|11.94|9.77|12.2|9.98|11.6|9.49|0
1657635300000|2022-07-12 14:15:00|11.95|9.78|12.07|9.88|12.07|9.88|11.71|9.58|0
1657635600000|2022-07-12 14:20:00|12.03|9.85|11.82|9.67|12.2|9.98|11.74|9.6|0
1657635900000|2022-07-12 14:25:00|11.79|9.65|11.69|9.56|12.03|9.84|11.59|9.49|0
1657636200000|2022-07-12 14:30:00|11.71|9.58|12.33|10.09|12.36|10.11|11.71|9.58|0
1657636500000|2022-07-12 14:35:00|12.29|10.06|11.38|9.31|12.33|10.09|11.38|9.31|0
1657636800000|2022-07-12 14:40:00|11.4|9.32|11.47|9.39|11.51|9.42|11.24|9.2|0
1657637100000|2022-07-12 14:45:00|11.49|9.4|11.42|9.34|11.67|9.55|11.24|9.2|0
1657637400000|2022-07-12 14:50:00|11.41|9.33|11.18|9.78|11.46|9.78|11|9.16|0
1657637700000|2022-07-12 14:55:00|11.15|9.75|11.27|9.87|11.37|9.97|11.09|9.69|0
1657638000000|2022-07-12 15:00:00|11.28|9.88|11.18|9.78|11.33|9.93|11.08|9.68|0
1657638300000|2022-07-12 15:05:00|11.14|9.74|11.4|10|11.4|10|11.02|9.62|0
1657638600000|2022-07-12 15:10:00|11.42|10.02|11.62|10.22|11.78|10.38|11.42|10.02|0
1657638900000|2022-07-12 15:15:00|11.61|10.21|11.36|9.96|11.65|10.25|11.28|9.88|0
1657639200000|2022-07-12 15:20:00|11.37|9.97|11.61|10.21|11.7|10.3|11.34|9.94|0
1657639500000|2022-07-12 15:25:00|11.6|10.2|11.49|10.09|11.81|10.41|11.15|9.75|0
1657639800000|2022-07-12 15:30:00|11.71|10.31|11.42|10.02|11.78|10.38|11.36|9.96|0
1657640100000|2022-07-12 15:35:00|11.46|10.06|11.24|9.84|11.52|10.12|11.11|9.71|0
1657640400000|2022-07-12 15:40:00|11.22|9.82|11.05|9.65|11.23|9.83|10.94|9.54|0
1657640700000|2022-07-12 15:45:00|11.06|9.66|11.1|9.7|11.16|9.76|10.97|9.57|0
1657641000000|2022-07-12 15:50:00|11.08|9.68|10.97|9.57|11.13|9.73|10.97|9.57|0
1657641300000|2022-07-12 15:55:00|10.95|9.55|11.13|9.73|11.13|9.73|10.93|9.53|0
1657641600000|2022-07-12 16:00:00|11.17|9.77|11.1|9.7|11.23|9.83|11.02|9.62|0
1657641900000|2022-07-12 16:05:00|11.11|9.71|10.95|9.55|11.31|9.91|10.95|9.55|0
1657642200000|2022-07-12 16:10:00|10.97|9.57|11.2|9.8|11.26|9.86|10.95|9.55|0
1657642500000|2022-07-12 16:15:00|11.23|9.83|11.18|9.78|11.27|9.87|11.13|9.73|0
1657642800000|2022-07-12 16:20:00|11.17|9.77|11.25|9.85|11.31|9.91|11.09|9.69|0
1657643100000|2022-07-12 16:25:00|11.24|9.84|11.31|9.91|11.32|9.92|11.16|9.76|0
1657643400000|2022-07-12 16:30:00|11.3|9.9|11.48|10.08|11.48|10.08|11.22|9.82|0
1657643700000|2022-07-12 16:35:00|11.45|10.05|11.49|10.09|11.56|10.16|11.4|10|0
1657644000000|2022-07-12 16:40:00|11.48|10.08|11.42|10.02|11.53|10.13|11.39|9.99|0
1657644300000|2022-07-12 16:45:00|11.43|10.03|11.42|10.02|11.51|10.11|11.37|9.97|0
1657644600000|2022-07-12 16:50:00|11.4|10|11.29|9.89|11.41|10.01|11.16|9.76|0
1657644900000|2022-07-12 16:55:00|11.28|9.88|11.38|9.98|11.41|10.01|11.23|9.83|0
1657645200000|2022-07-12 17:00:00|11.39|9.99|11.21|9.81|11.63|10.23|11.1|9.7|0
1657645500000|2022-07-12 17:05:00|11.25|9.85|11.09|9.69|11.27|9.87|11.04|9.64|0
1657645800000|2022-07-12 17:10:00|11.08|9.68|11.02|9.62|11.08|9.68|10.98|9.58|0
1657646100000|2022-07-12 17:15:00|10.98|9.58|10.93|9.53|11.07|9.67|10.91|9.51|0
1657646400000|2022-07-12 17:20:00|10.94|9.54|10.9|9.5|10.98|9.58|10.83|9.43|0
1657646700000|2022-07-12 17:25:00|10.89|9.49|11.02|9.62|11.02|9.62|10.83|9.43|0
1657647000000|2022-07-12 17:30:00|11.03|9.63|11.01|9.61|11.09|9.69|10.98|9.58|0
1657647300000|2022-07-12 17:35:00|10.99|9.59|11.01|9.61|11.08|9.68|10.97|9.57|0
1657647600000|2022-07-12 17:40:00|11.02|9.62|11.08|9.68|11.14|9.74|10.99|9.59|0
1657647900000|2022-07-12 17:45:00|11.06|9.66|11.06|9.66|11.11|9.71|10.95|9.55|0
1657648200000|2022-07-12 17:50:00|11.05|9.65|11.21|9.81|11.22|9.82|11|9.6|0
1657648500000|2022-07-12 17:55:00|11.22|9.82|11.17|9.77|11.27|9.87|11.15|9.75|0
1657648800000|2022-07-12 18:00:00|11.18|9.78|10.94|9.54|11.21|9.81|10.93|9.53|0
1657649100000|2022-07-12 18:05:00|10.96|9.56|10.94|9.54|10.98|9.58|10.87|9.47|0
1657649400000|2022-07-12 18:10:00|10.93|9.53|11.01|9.61|11.07|9.67|10.91|9.51|0
1657649700000|2022-07-12 18:15:00|11|9.6|10.96|9.56|11.03|9.63|10.92|9.52|0
1657650000000|2022-07-12 18:20:00|10.94|9.54|10.87|9.47|10.98|9.58|10.86|9.46|0
1657650300000|2022-07-12 18:25:00|10.86|9.46|10.9|9.5|10.93|9.53|10.84|9.44|0
1657650600000|2022-07-12 18:30:00|10.91|9.51|10.64|9.24|10.95|9.55|10.63|9.23|0
1657650900000|2022-07-12 18:35:00|10.63|9.23|10.7|9.3|10.76|9.36|10.63|9.23|0
1657651200000|2022-07-12 18:40:00|10.71|9.31|11.06|9.66|11.08|9.68|10.59|9.19|0
1657651500000|2022-07-12 18:45:00|11.03|9.63|11.1|9.7|11.13|9.73|11|9.6|0
1657651800000|2022-07-12 18:50:00|11.09|9.69|10.94|9.54|11.09|9.69|10.94|9.54|0
1657652100000|2022-07-12 18:55:00|10.95|9.55|10.67|9.27|10.96|9.56|10.67|9.27|0
1657652400000|2022-07-12 19:00:00|10.63|9.23|10.09|8.69|10.63|9.23|10.06|8.66|0
1657652700000|2022-07-12 19:05:00|10.08|8.68|9.89|8.49|10.21|8.81|9.89|8.49|0
1657653000000|2022-07-12 19:10:00|9.92|8.52|10.12|8.72|10.13|8.73|9.78|8.38|0
1657653300000|2022-07-12 19:15:00|10.13|8.73|10.06|8.66|10.13|8.73|9.91|8.51|0
1657653600000|2022-07-12 19:20:00|10.04|8.64|9.71|8.31|10.09|8.69|9.65|8.25|0
1657653900000|2022-07-12 19:25:00|9.67|8.27|9.97|8.57|10.14|8.74|9.62|8.22|0
1657654200000|2022-07-12 19:30:00|9.98|8.58|9.72|8.32|10.06|8.66|9.69|8.29|0
1657654500000|2022-07-12 19:35:00|9.7|8.3|9.64|8.24|9.72|8.32|9.45|8.05|0
1657654800000|2022-07-12 19:40:00|9.63|8.23|9.74|8.34|9.75|8.35|9.52|8.12|0
1657655100000|2022-07-12 19:45:00|9.75|8.35|9.87|8.47|9.99|8.59|9.72|8.32|0
1657655400000|2022-07-12 19:50:00|9.93|8.53|10.24|8.84|10.31|8.91|9.93|8.53|0
1657655700000|2022-07-12 19:55:00|10.22|8.82|10.28|8.88|10.29|8.89|10.11|8.71|0
1657656000000|2022-07-12 20:00:00|10.26|8.86|10.03|8.63|10.26|8.86|10.01|8.61|0
1657656300000|2022-07-12 20:05:00|10.04|8.64|10.06|8.66|10.14|8.74|10.03|8.63|0
1657656600000|2022-07-12 20:10:00|10.04|8.64|10.15|8.75|10.19|8.79|10.04|8.64|0
1657656900000|2022-07-12 20:15:00|10.25|8.65|10.27|8.67|10.31|8.71|10.24|8.64|0
1657657200000|2022-07-12 20:20:00|10.26|8.66|10.18|8.58|10.29|8.69|10.15|8.55|0
1657657500000|2022-07-12 20:25:00|10.17|8.57|10.2|8.6|10.24|8.64|10.15|8.55|0
1657657800000|2022-07-12 20:30:00|10.21|8.61|10.22|8.62|10.28|8.68|10.13|8.53|0
1657658100000|2022-07-12 20:35:00|10.23|8.63|10.23|8.63|10.25|8.65|10.19|8.59|0
1657658400000|2022-07-12 20:40:00|10.24|8.64|10.27|8.67|10.28|8.68|10.23|8.63|0
1657658700000|2022-07-12 20:45:00|10.26|8.66|10.27|8.67|10.27|8.67|10.25|8.65|0
1657659000000|2022-07-12 20:50:00|10.28|8.68|10.32|8.72|10.32|8.72|10.27|8.67|0
1657659300000|2022-07-12 20:55:00|10.31|8.71|10.31|8.71|10.32|8.72|10.28|8.68|0
1657659600000|2022-07-12 21:00:00|10.29|8.69|10.29|8.69|10.31|8.71|10.28|8.68|0
1657659900000|2022-07-12 21:05:00|10.3|8.7|10.29|8.69|10.31|8.71|10.28|8.68|0
1657660200000|2022-07-12 21:10:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1657660500000|2022-07-12 21:15:00|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1657660800000|2022-07-12 21:20:00|10.31|8.71|10.29|8.69|10.31|8.71|10.29|8.69|0
1657661100000|2022-07-12 21:25:00|10.28|8.68|10.29|8.69|10.29|8.69|10.28|8.68|0
1657661400000|2022-07-12 21:30:00|10.28|8.68|10.3|8.7|10.3|8.7|10.28|8.68|0
1657661700000|2022-07-12 21:35:00|10.29|8.69|10.31|8.71|10.32|8.72|10.29|8.69|0
1657662000000|2022-07-12 21:40:00|10.3|8.7|10.3|8.7|10.31|8.71|10.3|8.7|0
1657662300000|2022-07-12 21:45:00|10.31|8.71|10.3|8.7|10.31|8.71|10.3|8.7|0
1657662600000|2022-07-12 21:50:00|10.29|8.69|10.31|8.71|10.31|8.71|10.28|8.68|0
1657662900000|2022-07-12 21:55:00|10.3|8.7|10.29|8.69|10.31|8.71|10.28|8.68|0
1657663200000|2022-07-12 22:00:00|10.39|8.79|10.32|8.72|10.43|8.83|10.31|8.71|0
1657663500000|2022-07-12 22:05:00|10.33|8.73|10.41|8.81|10.44|8.84|10.33|8.73|0
1657663800000|2022-07-12 22:10:00|10.39|8.79|10.37|8.77|10.44|8.84|10.36|8.76|0
1657664100000|2022-07-12 22:15:00|10.36|8.76|10.31|8.71|10.36|8.76|10.27|8.67|0
1657664400000|2022-07-12 22:20:00|10.32|8.72|10.25|8.65|10.32|8.72|10.21|8.61|0
1657664700000|2022-07-12 22:25:00|10.24|8.64|10.28|8.68|10.33|8.73|10.24|8.64|0
1657665000000|2022-07-12 22:30:00|10.29|8.69|10.3|8.7|10.33|8.73|10.26|8.66|0
1657665300000|2022-07-12 22:35:00|10.31|8.71|10.26|8.66|10.33|8.73|10.26|8.66|0
1657665600000|2022-07-12 22:40:00|10.27|8.67|10.37|8.77|10.38|8.78|10.27|8.67|0
1657665900000|2022-07-12 22:45:00|10.38|8.78|10.37|8.77|10.38|8.78|10.33|8.73|0
1657666200000|2022-07-12 22:50:00|10.38|8.78|10.34|8.74|10.38|8.78|10.31|8.71|0
1657666500000|2022-07-12 22:55:00|10.32|8.72|10.29|8.69|10.32|8.72|10.27|8.67|0
1657666800000|2022-07-12 23:00:00|10.3|8.7|10.36|8.76|10.39|8.79|10.3|8.7|0
1657667100000|2022-07-12 23:05:00|10.37|8.77|10.36|8.76|10.4|8.8|10.35|8.75|0
1657667400000|2022-07-12 23:10:00|10.35|8.75|10.33|8.73|10.36|8.76|10.33|8.73|0
1657667700000|2022-07-12 23:15:00|10.32|8.72|10.26|8.66|10.33|8.73|10.26|8.66|0
1657668000000|2022-07-12 23:20:00|10.24|8.64|10.24|8.64|10.24|8.64|10.13|8.53|0
1657668300000|2022-07-12 23:25:00|10.22|8.62|10.22|8.62|10.25|8.65|10.19|8.59|0
1657668600000|2022-07-12 23:30:00|10.21|8.61|10.38|8.78|10.4|8.8|10.21|8.61|0
1657668900000|2022-07-12 23:35:00|10.39|8.79|10.45|8.85|10.45|8.85|10.36|8.76|0
1657669200000|2022-07-12 23:40:00|10.46|8.86|10.45|8.85|10.5|8.9|10.41|8.81|0
1657669500000|2022-07-12 23:45:00|10.44|8.84|10.4|8.8|10.46|8.86|10.38|8.78|0
1657669800000|2022-07-12 23:50:00|10.39|8.79|10.26|8.66|10.39|8.79|10.21|8.61|0
1657670100000|2022-07-12 23:55:00|10.24|8.64|10.25|8.65|10.28|8.68|10.22|8.62|0
1657670400000|2022-07-13 00:00:00|10.29|8.69|10.42|8.82|10.5|8.9|10.25|8.65|0
1657670700000|2022-07-13 00:05:00|10.44|8.84|10.37|8.77|10.44|8.84|10.35|8.75|0
1657671000000|2022-07-13 00:10:00|10.36|8.76|10.36|8.76|10.36|8.76|10.2|8.6|0
1657671300000|2022-07-13 00:15:00|10.38|8.78|10.41|8.81|10.45|8.85|10.32|8.72|0
1657671600000|2022-07-13 00:20:00|10.37|8.77|10.4|8.8|10.47|8.87|10.36|8.76|0
1657671900000|2022-07-13 00:25:00|10.41|8.81|10.36|8.76|10.44|8.84|10.34|8.74|0
1657672200000|2022-07-13 00:30:00|10.35|8.75|10.38|8.78|10.45|8.85|10.3|8.7|0
1657672500000|2022-07-13 00:35:00|10.39|8.79|10.54|8.94|10.55|8.95|10.34|8.74|0
1657672800000|2022-07-13 00:40:00|10.57|8.97|10.55|8.95|10.57|8.97|10.48|8.88|0
1657673100000|2022-07-13 00:45:00|10.54|8.94|10.48|8.88|10.59|8.99|10.47|8.87|0
1657673400000|2022-07-13 00:50:00|10.49|8.89|10.48|8.88|10.51|8.91|10.45|8.85|0
1657673700000|2022-07-13 00:55:00|10.45|8.85|10.5|8.9|10.57|8.97|10.45|8.85|0
1657674000000|2022-07-13 01:00:00|10.51|8.91|10.66|9.06|10.7|9.1|10.5|8.9|0
1657674300000|2022-07-13 01:05:00|10.67|9.07|10.69|9.09|10.75|9.15|10.66|9.06|0
1657674600000|2022-07-13 01:10:00|10.68|9.08|10.64|9.04|10.7|9.1|10.59|8.99|0
1657674900000|2022-07-13 01:15:00|10.65|9.05|10.51|8.91|10.66|9.06|10.5|8.9|0
1657675200000|2022-07-13 01:20:00|10.5|8.9|10.42|8.82|10.54|8.94|10.42|8.82|0
1657675500000|2022-07-13 01:25:00|10.4|8.8|10.42|8.82|10.47|8.87|10.38|8.78|0
1657675800000|2022-07-13 01:30:00|10.43|8.83|10.41|8.81|10.48|8.88|10.35|8.75|0
1657676100000|2022-07-13 01:35:00|10.4|8.8|10.26|8.66|10.4|8.8|10.26|8.66|0
1657676400000|2022-07-13 01:40:00|10.27|8.67|10.23|8.63|10.34|8.74|10.18|8.58|0
1657676700000|2022-07-13 01:45:00|10.22|8.62|10.31|8.71|10.37|8.77|10.18|8.58|0
1657677000000|2022-07-13 01:50:00|10.33|8.73|10.31|8.71|10.37|8.77|10.22|8.62|0
1657677300000|2022-07-13 01:55:00|10.32|8.72|10.28|8.68|10.35|8.75|10.26|8.66|0
1657677600000|2022-07-13 02:00:00|10.29|8.69|10.41|8.81|10.44|8.84|10.29|8.69|0
1657677900000|2022-07-13 02:05:00|10.42|8.82|10.31|8.71|10.43|8.83|10.3|8.7|0
1657678200000|2022-07-13 02:10:00|10.3|8.7|10.32|8.72|10.41|8.81|10.3|8.7|0
1657678500000|2022-07-13 02:15:00|10.31|8.71|10.27|8.67|10.31|8.71|10.23|8.63|0
1657678800000|2022-07-13 02:20:00|10.26|8.66|10.27|8.67|10.38|8.78|10.23|8.63|0
1657679100000|2022-07-13 02:25:00|10.28|8.68|10.28|8.68|10.31|8.71|10.23|8.63|0
1657679400000|2022-07-13 02:30:00|10.27|8.67|10.37|8.77|10.38|8.78|10.27|8.67|0
1657679700000|2022-07-13 02:35:00|10.39|8.79|10.5|8.9|10.51|8.91|10.33|8.73|0
1657680000000|2022-07-13 02:40:00|10.51|8.91|10.44|8.84|10.51|8.91|10.43|8.83|0
1657680300000|2022-07-13 02:45:00|10.45|8.85|10.55|8.95|10.56|8.96|10.42|8.82|0
1657680600000|2022-07-13 02:50:00|10.56|8.96|10.57|8.97|10.57|8.97|10.52|8.92|0
1657680900000|2022-07-13 02:55:00|10.56|8.96|10.57|8.97|10.61|9.01|10.53|8.93|0
1657681200000|2022-07-13 03:00:00|10.58|8.98|10.53|8.93|10.59|8.99|10.52|8.92|0
1657681500000|2022-07-13 03:05:00|10.54|8.94|10.56|8.96|10.57|8.97|10.52|8.92|0
1657681800000|2022-07-13 03:10:00|10.55|8.95|10.55|8.95|10.56|8.96|10.53|8.93|0
1657682100000|2022-07-13 03:15:00|10.56|8.96|10.53|8.93|10.6|9|10.5|8.9|0
1657682400000|2022-07-13 03:20:00|10.54|8.94|10.63|9.03|10.63|9.03|10.54|8.94|0
1657682700000|2022-07-13 03:25:00|10.62|9.02|10.56|8.96|10.63|9.03|10.55|8.95|0
1657683000000|2022-07-13 03:30:00|10.58|8.98|10.67|9.07|10.68|9.08|10.56|8.96|0
1657683300000|2022-07-13 03:35:00|10.69|9.09|10.67|9.07|10.7|9.1|10.64|9.04|0
1657683600000|2022-07-13 03:40:00|10.68|9.08|10.68|9.08|10.7|9.1|10.64|9.04|0
1657683900000|2022-07-13 03:45:00|10.67|9.07|10.65|9.05|10.69|9.09|10.65|9.05|0
1657684200000|2022-07-13 03:50:00|10.64|9.04|10.62|9.02|10.65|9.05|10.58|8.98|0
1657684500000|2022-07-13 03:55:00|10.61|9.01|10.59|8.99|10.64|9.04|10.57|8.97|0
1657684800000|2022-07-13 04:00:00|10.6|9|10.54|8.94|10.6|9|10.52|8.92|0
1657685100000|2022-07-13 04:05:00|10.53|8.93|10.51|8.91|10.55|8.95|10.5|8.9|0
1657685400000|2022-07-13 04:10:00|10.52|8.92|10.51|8.91|10.54|8.94|10.5|8.9|0
1657685700000|2022-07-13 04:15:00|10.52|8.92|10.53|8.93|10.54|8.94|10.51|8.91|0
1657686000000|2022-07-13 04:20:00|10.54|8.94|10.55|8.95|10.59|8.99|10.54|8.94|0
1657686300000|2022-07-13 04:25:00|10.54|8.94|10.59|8.99|10.6|9|10.54|8.94|0
1657686600000|2022-07-13 04:30:00|10.6|9|10.54|8.94|10.6|9|10.49|8.89|0
1657686900000|2022-07-13 04:35:00|10.53|8.93|10.55|8.95|10.55|8.95|10.5|8.9|0
1657687200000|2022-07-13 04:40:00|10.54|8.94|10.55|8.95|10.6|9|10.54|8.94|0
1657687500000|2022-07-13 04:45:00|10.56|8.96|10.53|8.93|10.56|8.96|10.52|8.92|0
1657687800000|2022-07-13 04:50:00|10.52|8.92|10.51|8.91|10.56|8.96|10.49|8.89|0
1657688100000|2022-07-13 04:55:00|10.5|8.9|10.52|8.92|10.54|8.94|10.47|8.87|0
1657688400000|2022-07-13 05:00:00|10.51|8.91|10.54|8.94|10.59|8.99|10.47|8.87|0
1657688700000|2022-07-13 05:05:00|10.53|8.93|10.5|8.9|10.54|8.94|10.48|8.88|0
1657689000000|2022-07-13 05:10:00|10.48|8.88|10.47|8.87|10.51|8.91|10.45|8.85|0
1657689300000|2022-07-13 05:15:00|10.46|8.86|10.47|8.87|10.5|8.9|10.43|8.83|0
1657689600000|2022-07-13 05:20:00|10.48|8.88|10.48|8.88|10.48|8.88|10.4|8.8|0
1657689900000|2022-07-13 05:25:00|10.49|8.89|10.55|8.95|10.57|8.97|10.45|8.85|0
1657690200000|2022-07-13 05:30:00|10.53|8.93|10.38|8.78|10.53|8.93|10.38|8.78|0
1657690500000|2022-07-13 05:35:00|10.39|8.79|10.48|8.88|10.48|8.88|10.39|8.79|0
1657690800000|2022-07-13 05:40:00|10.49|8.89|10.59|8.99|10.62|9.02|10.44|8.84|0
1657691100000|2022-07-13 05:45:00|10.58|8.98|10.64|9.04|10.64|9.04|10.56|8.96|0
1657691400000|2022-07-13 05:50:00|10.63|9.03|10.64|9.04|10.66|9.06|10.59|8.99|0
1657691700000|2022-07-13 05:55:00|10.66|9.06|10.63|9.03|10.66|9.06|10.62|9.02|0
1657692000000|2022-07-13 06:00:00|10.62|9.02|10.61|9.01|10.68|9.08|10.58|8.98|0
1657692300000|2022-07-13 06:05:00|10.59|8.99|10.56|8.96|10.64|9.04|10.54|8.94|0
1657692600000|2022-07-13 06:10:00|10.55|8.95|10.53|8.93|10.6|9|10.45|8.85|0
1657692900000|2022-07-13 06:15:00|10.51|8.91|10.5|8.9|10.53|8.93|10.4|8.8|0
1657693200000|2022-07-13 06:20:00|10.51|8.91|10.5|8.9|10.56|8.96|10.49|8.89|0
1657693500000|2022-07-13 06:25:00|10.49|8.89|10.62|9.02|10.63|9.03|10.47|8.87|0
1657693800000|2022-07-13 06:30:00|10.61|9.01|10.58|8.98|10.64|9.04|10.55|8.95|0
1657694100000|2022-07-13 06:35:00|10.57|8.97|10.67|9.07|10.69|9.09|10.57|8.97|0
1657694400000|2022-07-13 06:40:00|10.68|9.08|10.88|9.28|10.9|9.3|10.68|9.08|0
1657694700000|2022-07-13 06:45:00|10.9|9.3|10.99|9.39|11.05|9.45|10.85|9.25|0
1657695000000|2022-07-13 06:50:00|11.01|9.41|10.91|9.31|11.06|9.46|10.85|9.25|0
1657695300000|2022-07-13 06:55:00|10.93|9.33|10.94|9.34|11|9.4|10.89|9.29|0
1657695600000|2022-07-13 07:00:00|10.91|9.31|10.85|9.25|10.93|9.33|10.78|9.18|0
1657695900000|2022-07-13 07:05:00|10.73|9.33|10.65|9.25|10.76|9.36|10.6|9.2|0
1657696200000|2022-07-13 07:10:00|10.66|9.26|10.62|9.22|10.75|9.35|10.6|9.2|0
1657696500000|2022-07-13 07:15:00|10.61|9.21|10.5|9.1|10.62|9.22|10.38|8.98|0
1657696800000|2022-07-13 07:20:00|10.49|9.09|10.49|9.09|10.51|9.11|10.42|9.02|0
1657697100000|2022-07-13 07:25:00|10.48|9.08|10.42|9.02|10.54|9.14|10.36|8.96|0
1657697400000|2022-07-13 07:30:00|10.41|9.01|10.53|9.13|10.56|9.16|10.35|8.95|0
1657697700000|2022-07-13 07:35:00|10.54|9.14|10.4|9|10.54|9.14|10.33|8.93|0
1657698000000|2022-07-13 07:40:00|10.42|9.02|10.31|8.91|10.44|9.04|10.27|8.87|0
1657698300000|2022-07-13 07:45:00|10.29|8.89|10.31|8.91|10.32|8.92|10.17|8.77|0
1657698600000|2022-07-13 07:50:00|10.3|8.9|10.26|8.86|10.3|8.9|10.22|8.82|0
1657698900000|2022-07-13 07:55:00|10.24|8.84|10.23|8.83|10.26|8.86|10.18|8.78|0
1657699200000|2022-07-13 08:00:00|10.22|8.82|10.3|8.9|10.34|8.94|10.15|8.75|0
1657699500000|2022-07-13 08:05:00|10.28|8.88|10.17|8.77|10.33|8.93|10.06|8.66|0
1657699800000|2022-07-13 08:10:00|10.2|8.8|10.15|8.75|10.21|8.81|10.13|8.73|0
1657700100000|2022-07-13 08:15:00|10.14|8.74|10.33|8.93|10.36|8.96|10.13|8.73|0
1657700400000|2022-07-13 08:20:00|10.34|8.94|10.37|8.97|10.38|8.98|10.31|8.91|0
1657700700000|2022-07-13 08:25:00|10.36|8.96|10.44|9.04|10.45|9.05|10.36|8.96|0
1657701000000|2022-07-13 08:30:00|10.43|9.03|10.56|9.16|10.58|9.18|10.42|9.02|0
1657701300000|2022-07-13 08:35:00|10.57|9.17|10.66|9.26|10.66|9.26|10.55|9.15|0
1657701600000|2022-07-13 08:40:00|10.65|9.25|10.55|9.15|10.65|9.25|10.54|9.14|0
1657701900000|2022-07-13 08:45:00|10.54|9.14|10.69|9.29|10.74|9.34|10.54|9.14|0
1657702200000|2022-07-13 08:50:00|10.68|9.28|10.73|9.33|10.75|9.35|10.67|9.27|0
1657702500000|2022-07-13 08:55:00|10.74|9.34|10.85|9.45|10.88|9.48|10.71|9.31|0
1657702800000|2022-07-13 09:00:00|10.84|9.44|10.84|9.44|10.87|9.47|10.76|9.36|0
1657703100000|2022-07-13 09:05:00|10.83|9.43|10.76|9.36|10.83|9.43|10.72|9.32|0
1657703400000|2022-07-13 09:10:00|10.75|9.35|10.73|9.33|10.8|9.4|10.69|9.29|0
1657703700000|2022-07-13 09:15:00|10.74|9.34|10.72|9.32|10.8|9.4|10.69|9.29|0
1657704000000|2022-07-13 09:20:00|10.7|9.3|10.71|9.31|10.81|9.41|10.7|9.3|0
1657704300000|2022-07-13 09:25:00|10.7|9.3|10.84|9.44|10.84|9.44|10.69|9.29|0
1657704600000|2022-07-13 09:30:00|10.83|9.43|10.81|9.41|10.84|9.44|10.76|9.36|0
1657704900000|2022-07-13 09:35:00|10.82|9.42|10.78|9.38|10.82|9.42|10.75|9.35|0
1657705200000|2022-07-13 09:40:00|10.77|9.37|10.65|9.25|10.79|9.39|10.63|9.23|0
1657705500000|2022-07-13 09:45:00|10.66|9.26|10.67|9.27|10.7|9.3|10.64|9.24|0
1657705800000|2022-07-13 09:50:00|10.68|9.28|10.69|9.29|10.71|9.31|10.6|9.2|0
1657706100000|2022-07-13 09:55:00|10.68|9.28|10.64|9.24|10.7|9.3|10.64|9.24|0
1657706400000|2022-07-13 10:00:00|10.63|9.23|10.62|9.22|10.68|9.28|10.58|9.18|0
1657706700000|2022-07-13 10:05:00|10.63|9.23|10.62|9.22|10.65|9.25|10.61|9.21|0
1657707000000|2022-07-13 10:10:00|10.61|9.21|10.61|9.21|10.64|9.24|10.58|9.18|0
1657707300000|2022-07-13 10:15:00|10.62|9.22|10.62|9.22|10.67|9.27|10.62|9.22|0
1657707600000|2022-07-13 10:20:00|10.63|9.23|10.62|9.22|10.65|9.25|10.6|9.2|0
1657707900000|2022-07-13 10:25:00|10.61|9.21|10.55|9.15|10.62|9.22|10.51|9.11|0
1657708200000|2022-07-13 10:30:00|10.54|9.14|10.51|9.11|10.54|9.14|10.47|9.07|0
1657708500000|2022-07-13 10:35:00|10.52|9.12|10.52|9.12|10.53|9.13|10.38|8.98|0
1657708800000|2022-07-13 10:40:00|10.51|9.11|10.6|9.2|10.61|9.21|10.51|9.11|0
1657709100000|2022-07-13 10:45:00|10.58|9.18|10.56|9.16|10.63|9.23|10.56|9.16|0
1657709400000|2022-07-13 10:50:00|10.57|9.17|10.53|9.13|10.61|9.21|10.53|9.13|0
1657709700000|2022-07-13 10:55:00|10.5|9.1|10.61|9.21|10.61|9.21|10.49|9.09|0
1657710000000|2022-07-13 11:00:00|10.6|9.2|10.57|9.17|10.6|9.2|10.52|9.12|0
1657710300000|2022-07-13 11:05:00|10.56|9.16|10.64|9.24|10.65|9.25|10.51|9.11|0
1657710600000|2022-07-13 11:10:00|10.63|9.23|10.74|9.34|10.79|9.39|10.62|9.22|0
1657710900000|2022-07-13 11:15:00|10.73|9.33|10.71|9.31|10.76|9.36|10.69|9.29|0
1657711200000|2022-07-13 11:20:00|10.7|9.3|10.52|9.12|10.73|9.33|10.51|9.11|0
1657711500000|2022-07-13 11:25:00|10.54|9.14|10.54|9.14|10.61|9.21|10.51|9.11|0
1657711800000|2022-07-13 11:30:00|10.53|9.13|10.6|9.2|10.61|9.21|10.49|9.09|0
1657712100000|2022-07-13 11:35:00|10.61|9.21|10.65|9.25|10.65|9.25|10.57|9.17|0
1657712400000|2022-07-13 11:40:00|10.66|9.26|10.76|9.36|10.8|9.4|10.66|9.26|0
1657712700000|2022-07-13 11:45:00|10.77|9.37|10.82|9.42|10.85|9.45|10.75|9.35|0
1657713000000|2022-07-13 11:50:00|10.83|9.43|10.5|9.1|10.84|9.44|10.44|9.04|0
1657713300000|2022-07-13 11:55:00|10.49|9.09|10.51|9.11|10.57|9.17|10.46|9.06|0
1657713600000|2022-07-13 12:00:00|10.5|9.1|10.69|9.29|10.82|9.42|10.44|9.04|0
1657713900000|2022-07-13 12:05:00|10.7|9.3|10.65|9.25|10.7|9.3|10.64|9.24|0
1657714200000|2022-07-13 12:10:00|10.63|9.23|10.55|9.15|10.65|9.25|10.48|9.08|0
1657714500000|2022-07-13 12:15:00|10.56|9.16|10.64|9.24|10.64|9.24|10.52|9.12|0
1657714800000|2022-07-13 12:20:00|10.66|9.26|10.71|9.31|10.79|9.39|10.66|9.26|0
1657715100000|2022-07-13 12:25:00|10.73|9.33|11.66|10.26|12.15|10.75|10.61|9.21|0
1657715400000|2022-07-13 12:30:00|10.59|9.19|8.69|7.29|10.59|9.19|7.39|5.99|0
1657715700000|2022-07-13 12:35:00|8.67|7.27|8.59|7.19|8.84|7.44|8.48|7.08|0
1657716000000|2022-07-13 12:40:00|8.6|7.2|8.51|7.11|8.73|7.33|8.33|6.93|0
1657716300000|2022-07-13 12:45:00|8.48|7.08|9.19|7.79|9.19|7.79|8.18|6.78|0
1657716600000|2022-07-13 12:50:00|9.17|7.77|9.22|7.82|9.27|7.87|9.03|7.63|0
1657716900000|2022-07-13 12:55:00|9.23|7.83|9.41|8.01|9.44|8.04|9.05|7.65|0
1657717200000|2022-07-13 13:00:00|9.35|7.95|9.73|8.33|9.73|8.33|9.15|7.75|0
1657717500000|2022-07-13 13:05:00|9.72|8.32|9.61|8.21|9.73|8.33|9.36|7.96|0
1657717800000|2022-07-13 13:10:00|9.62|8.22|9.45|8.05|9.8|8.4|9.44|8.04|0
1657718100000|2022-07-13 13:15:00|9.44|8.04|9.15|7.75|9.57|8.17|9.11|7.71|0
1657718400000|2022-07-13 13:20:00|9.16|7.76|9.05|7.65|9.24|7.84|8.95|7.55|0
1657718700000|2022-07-13 13:25:00|9.06|7.66|8.99|7.59|9.12|7.72|8.92|7.52|0
1657719000000|2022-07-13 13:30:00|9.02|7.62|9.08|7.68|9.49|8.09|8.86|7.46|0
1657719300000|2022-07-13 13:35:00|9.12|7.72|9.81|8.41|9.81|8.41|8.86|7.46|0
1657719600000|2022-07-13 13:40:00|9.8|8.4|9.09|7.69|9.81|8.41|9.07|7.67|0
1657719900000|2022-07-13 13:45:00|9.16|7.76|9.67|8.27|9.67|8.27|8.78|7.38|0
1657720200000|2022-07-13 13:50:00|9.68|8.28|9.26|7.86|9.69|8.29|9.2|7.8|0
1657720500000|2022-07-13 13:55:00|9.27|7.87|9.27|7.87|9.4|8|9|7.6|0
1657720800000|2022-07-13 14:00:00|9.24|7.84|9.09|7.69|9.34|7.94|8.74|7.34|0
1657721100000|2022-07-13 14:05:00|9.08|7.68|8.79|7.39|9.23|7.83|8.7|7.3|0
1657721400000|2022-07-13 14:10:00|8.78|7.38|8.79|7.39|9.1|7.7|8.7|7.3|0
1657721700000|2022-07-13 14:15:00|8.78|7.38|8.36|6.96|8.82|7.42|8.35|6.95|0
1657722000000|2022-07-13 14:20:00|8.33|6.93|8.87|7.47|9.1|7.7|8.18|6.78|0
1657722300000|2022-07-13 14:25:00|8.89|7.49|9.32|7.92|9.32|7.92|8.84|7.44|0
1657722600000|2022-07-13 14:30:00|9.26|7.86|9.8|8.4|9.93|8.53|9.17|7.77|0
1657722900000|2022-07-13 14:35:00|9.85|8.45|9.2|7.8|10.04|8.64|8.96|7.56|0
1657723200000|2022-07-13 14:40:00|9.18|7.78|9.78|8.38|9.78|8.38|9.14|7.74|0
1657723500000|2022-07-13 14:45:00|9.82|8.42|9.73|8.33|9.88|8.48|9.66|8.26|0
1657723800000|2022-07-13 14:50:00|9.75|8.35|9.26|7.86|9.77|8.37|9.22|7.82|0
1657724100000|2022-07-13 14:55:00|9.27|7.87|9.37|7.97|9.53|8.13|9.26|7.86|0
1657724400000|2022-07-13 15:00:00|9.38|7.98|9.33|7.93|9.48|8.08|9.2|7.8|0
1657724700000|2022-07-13 15:05:00|9.36|7.96|9.66|8.26|9.92|8.52|9.36|7.96|0
1657725000000|2022-07-13 15:10:00|9.65|8.25|9.77|8.37|9.85|8.45|9.62|8.22|0
1657725300000|2022-07-13 15:15:00|9.79|8.39|9.49|8.09|9.8|8.4|9.44|8.04|0
1657725600000|2022-07-13 15:20:00|9.52|8.12|9.42|8.02|9.64|8.24|9.42|8.02|0
1657725900000|2022-07-13 15:25:00|9.41|8.01|9.12|7.72|9.41|8.01|9.09|7.69|0
1657726200000|2022-07-13 15:30:00|9.58|8.18|9.23|7.83|9.62|8.22|9.23|7.83|0
1657726500000|2022-07-13 15:35:00|9.22|7.82|9.22|7.82|9.29|7.89|9.17|7.77|0
1657726800000|2022-07-13 15:40:00|9.21|7.81|9.12|7.72|9.3|7.9|9.09|7.69|0
1657727100000|2022-07-13 15:45:00|9.07|7.67|9.23|7.83|9.24|7.84|8.98|7.58|0
1657727400000|2022-07-13 15:50:00|9.24|7.84|9.36|7.96|9.58|8.18|9.22|7.82|0
1657727700000|2022-07-13 15:55:00|9.35|7.95|9.3|7.9|9.44|8.04|9.29|7.89|0
1657728000000|2022-07-13 16:00:00|9.32|7.92|9.56|8.16|9.58|8.18|9.23|7.83|0
1657728300000|2022-07-13 16:05:00|9.55|8.15|9.65|8.25|9.73|8.33|9.5|8.1|0
1657728600000|2022-07-13 16:10:00|9.64|8.24|9.4|8|9.64|8.24|9.37|7.97|0
1657728900000|2022-07-13 16:15:00|9.38|7.98|9.48|8.08|9.48|8.08|9.32|7.92|0
1657729200000|2022-07-13 16:20:00|9.49|8.09|9.62|8.22|9.64|8.24|9.36|7.96|0
1657729500000|2022-07-13 16:25:00|9.61|8.21|9.75|8.35|9.78|8.38|9.54|8.14|0
1657729800000|2022-07-13 16:30:00|9.76|8.36|9.58|8.18|9.76|8.36|9.49|8.09|0
1657730100000|2022-07-13 16:35:00|9.55|8.15|9.73|8.33|9.73|8.33|9.49|8.09|0
1657730400000|2022-07-13 16:40:00|9.75|8.35|9.63|8.23|9.75|8.35|9.53|8.13|0
1657730700000|2022-07-13 16:45:00|9.62|8.22|9.67|8.27|9.71|8.31|9.52|8.12|0
1657731000000|2022-07-13 16:50:00|9.66|8.26|9.84|8.44|9.86|8.46|9.57|8.17|0
1657731300000|2022-07-13 16:55:00|9.87|8.47|9.95|8.55|9.95|8.55|9.73|8.33|0
1657731600000|2022-07-13 17:00:00|9.96|8.56|10.23|8.83|10.37|8.97|9.79|8.39|0
1657731900000|2022-07-13 17:05:00|10.25|8.85|10.07|8.67|10.36|8.96|9.99|8.59|0
1657732200000|2022-07-13 17:10:00|10.05|8.65|10.37|8.97|10.37|8.97|10.01|8.61|0
1657732500000|2022-07-13 17:15:00|10.39|8.99|9.85|8.45|10.39|8.99|9.77|8.37|0
1657732800000|2022-07-13 17:20:00|9.86|8.46|10.01|8.61|10.01|8.61|9.76|8.36|0
1657733100000|2022-07-13 17:25:00|10|8.6|10|8.6|10.02|8.62|9.82|8.42|0
1657733400000|2022-07-13 17:30:00|9.99|8.59|9.86|8.46|9.99|8.59|9.74|8.34|0
1657733700000|2022-07-13 17:35:00|9.85|8.45|9.68|8.28|9.87|8.47|9.66|8.26|0
1657734000000|2022-07-13 17:40:00|9.67|8.27|9.92|8.52|9.96|8.56|9.67|8.27|0
1657734300000|2022-07-13 17:45:00|9.95|8.55|10.08|8.68|10.12|8.72|9.88|8.48|0
1657734600000|2022-07-13 17:50:00|10.09|8.69|9.94|8.54|10.15|8.75|9.94|8.54|0
1657734900000|2022-07-13 17:55:00|9.91|8.51|10.05|8.65|10.08|8.68|9.88|8.48|0
1657735200000|2022-07-13 18:00:00|10.04|8.64|9.14|7.74|10.04|8.64|9.12|7.72|0
1657735500000|2022-07-13 18:05:00|9.11|7.71|9.52|8.12|9.84|8.44|9.11|7.71|0
1657735800000|2022-07-13 18:10:00|9.53|8.13|9.86|8.46|9.87|8.47|9.5|8.1|0
1657736100000|2022-07-13 18:15:00|9.85|8.45|9.88|8.48|9.89|8.49|9.57|8.17|0
1657736400000|2022-07-13 18:20:00|9.86|8.46|10.03|8.63|10.09|8.69|9.7|8.3|0
1657736700000|2022-07-13 18:25:00|10.06|8.66|9.85|8.45|10.13|8.73|9.85|8.45|0
1657737000000|2022-07-13 18:30:00|9.86|8.46|10.11|8.71|10.13|8.73|9.84|8.44|0
1657737300000|2022-07-13 18:35:00|10.13|8.73|10.18|8.78|10.21|8.81|9.98|8.58|0
1657737600000|2022-07-13 18:40:00|10.19|8.79|10.04|8.64|10.26|8.86|10.04|8.64|0
1657737900000|2022-07-13 18:45:00|10.08|8.68|9.73|8.33|10.22|8.82|9.73|8.33|0
1657738200000|2022-07-13 18:50:00|9.74|8.34|9.68|8.28|9.93|8.53|9.67|8.27|0
1657738500000|2022-07-13 18:55:00|9.67|8.27|10.03|8.63|10.05|8.65|9.49|8.09|0
1657738800000|2022-07-13 19:00:00|10.04|8.64|10|8.6|10.09|8.69|9.81|8.41|0
1657739100000|2022-07-13 19:05:00|9.99|8.59|9.63|8.23|10|8.6|9.49|8.09|0
1657739400000|2022-07-13 19:10:00|9.61|8.21|9.82|8.42|9.87|8.47|9.58|8.18|0
1657739700000|2022-07-13 19:15:00|9.81|8.41|9.88|8.48|9.9|8.5|9.7|8.3|0
1657740000000|2022-07-13 19:20:00|9.89|8.49|9.78|8.38|9.93|8.53|9.71|8.31|0
1657740300000|2022-07-13 19:25:00|9.77|8.37|9.57|8.17|9.77|8.37|9.55|8.15|0
1657740600000|2022-07-13 19:30:00|9.55|8.15|9.24|7.84|9.64|8.24|9.23|7.83|0
1657740900000|2022-07-13 19:35:00|9.15|7.75|9.66|8.26|9.68|8.28|9.15|7.75|0
1657741200000|2022-07-13 19:40:00|9.64|8.24|9.39|7.99|9.64|8.24|9.36|7.96|0
1657741500000|2022-07-13 19:45:00|9.38|7.98|9.41|8.01|9.47|8.07|9.28|7.88|0
1657741800000|2022-07-13 19:50:00|9.35|7.95|9.46|8.06|9.52|8.12|9.22|7.82|0
1657742100000|2022-07-13 19:55:00|9.45|8.05|9.22|7.82|9.59|8.19|9.2|7.8|0
1657742400000|2022-07-13 20:00:00|9.18|7.78|9.2|7.8|9.25|7.85|9.14|7.74|0
1657742700000|2022-07-13 20:05:00|9.19|7.79|9.12|7.72|9.21|7.81|9.09|7.69|0
1657743000000|2022-07-13 20:10:00|9.14|7.74|9|7.6|9.18|7.78|9|7.6|0
1657743300000|2022-07-13 20:15:00|9.12|7.52|9.03|7.43|9.14|7.54|9.03|7.43|0
1657743600000|2022-07-13 20:20:00|9.02|7.42|9.04|7.44|9.05|7.45|9.01|7.41|0
1657743900000|2022-07-13 20:25:00|9.02|7.42|9.07|7.47|9.07|7.47|8.99|7.39|0
1657744200000|2022-07-13 20:30:00|9.06|7.46|9.07|7.47|9.09|7.49|9.06|7.46|0
1657744500000|2022-07-13 20:35:00|9.08|7.48|9.04|7.44|9.08|7.48|9|7.4|0
1657744800000|2022-07-13 20:40:00|9.05|7.45|9|7.4|9.06|7.46|9|7.4|0
1657745100000|2022-07-13 20:45:00|9.01|7.41|8.98|7.38|9.02|7.42|8.96|7.36|0
1657745400000|2022-07-13 20:50:00|8.99|7.39|9.03|7.43|9.04|7.44|8.96|7.36|0
1657745700000|2022-07-13 20:55:00|9.02|7.42|9.52|7.92|9.53|7.93|8.98|7.38|0
1657746000000|2022-07-13 21:00:00|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1657746300000|2022-07-13 21:05:00|9.5|7.9|9.5|7.9|9.51|7.91|9.5|7.9|0
1657746600000|2022-07-13 21:10:00|9.49|7.89|9.48|7.88|9.49|7.89|9.46|7.86|0
1657746900000|2022-07-13 21:15:00|9.47|7.87|9.47|7.87|9.48|7.88|9.46|7.86|0
1657747200000|2022-07-13 21:20:00|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1657747500000|2022-07-13 21:25:00|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1657747800000|2022-07-13 21:30:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1657748100000|2022-07-13 21:35:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1657748700000|2022-07-13 21:45:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1657749300000|2022-07-13 21:55:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1657749600000|2022-07-13 22:00:00|9.45|7.85|9.44|7.84|9.51|7.91|9.39|7.79|0
1657749900000|2022-07-13 22:05:00|9.43|7.83|9.32|7.72|9.43|7.83|9.3|7.7|0
1657750200000|2022-07-13 22:10:00|9.31|7.71|9.37|7.77|9.37|7.77|9.31|7.71|0
1657750500000|2022-07-13 22:15:00|9.36|7.76|9.39|7.79|9.42|7.82|9.36|7.76|0
1657750800000|2022-07-13 22:20:00|9.4|7.8|9.38|7.78|9.41|7.81|9.35|7.75|0
1657751100000|2022-07-13 22:25:00|9.39|7.79|9.38|7.78|9.39|7.79|9.31|7.71|0
1657751400000|2022-07-13 22:30:00|9.37|7.77|9.21|7.61|9.38|7.78|9.21|7.61|0
1657751700000|2022-07-13 22:35:00|9.22|7.62|9.06|7.46|9.22|7.62|9.05|7.45|0
1657752000000|2022-07-13 22:40:00|9.08|7.48|9.04|7.44|9.12|7.52|9.04|7.44|0
1657752300000|2022-07-13 22:45:00|9.05|7.45|9.05|7.45|9.1|7.5|8.98|7.38|0
1657752600000|2022-07-13 22:50:00|9.06|7.46|9.09|7.49|9.15|7.55|9.06|7.46|0
1657752900000|2022-07-13 22:55:00|9.1|7.5|9.1|7.5|9.12|7.52|9.08|7.48|0
1657753200000|2022-07-13 23:00:00|9.09|7.49|9.17|7.57|9.22|7.62|9.08|7.48|0
1657753500000|2022-07-13 23:05:00|9.16|7.56|9.17|7.57|9.18|7.58|9.12|7.52|0
1657753800000|2022-07-13 23:10:00|9.16|7.56|8.97|7.37|9.16|7.56|8.96|7.36|0
1657754100000|2022-07-13 23:15:00|8.96|7.36|8.92|7.32|8.99|7.39|8.92|7.32|0
1657754400000|2022-07-13 23:20:00|8.93|7.33|9.01|7.41|9.02|7.42|8.92|7.32|0
1657754700000|2022-07-13 23:25:00|9.02|7.42|8.96|7.36|9.03|7.43|8.95|7.35|0
1657755000000|2022-07-13 23:30:00|8.95|7.35|8.98|7.38|9.03|7.43|8.95|7.35|0
1657755300000|2022-07-13 23:35:00|8.99|7.39|8.77|7.17|8.99|7.39|8.77|7.17|0
1657755600000|2022-07-13 23:40:00|8.76|7.16|8.77|7.17|8.77|7.17|8.69|7.09|0
1657755900000|2022-07-13 23:45:00|8.76|7.16|8.76|7.16|8.77|7.17|8.71|7.11|0
1657756200000|2022-07-13 23:50:00|8.75|7.15|8.81|7.21|8.85|7.25|8.75|7.15|0
1657756500000|2022-07-13 23:55:00|8.82|7.22|8.82|7.22|8.85|7.25|8.81|7.21|0
1657756800000|2022-07-14 00:00:00|8.81|7.21|8.96|7.36|8.97|7.37|8.7|7.1|0
1657757100000|2022-07-14 00:05:00|8.98|7.38|8.98|7.38|9|7.4|8.93|7.33|0
1657757400000|2022-07-14 00:10:00|8.99|7.39|9|7.4|9.01|7.41|8.93|7.33|0
1657757700000|2022-07-14 00:15:00|8.98|7.38|9.12|7.52|9.15|7.55|8.98|7.38|0
1657758000000|2022-07-14 00:20:00|9.14|7.54|9.08|7.48|9.18|7.58|9.07|7.47|0
1657758300000|2022-07-14 00:25:00|9.09|7.49|9.07|7.47|9.12|7.52|9.03|7.43|0
1657758600000|2022-07-14 00:30:00|9.06|7.46|9.07|7.47|9.14|7.54|9.05|7.45|0
1657758900000|2022-07-14 00:35:00|9.08|7.48|9.07|7.47|9.1|7.5|9.01|7.41|0
1657759200000|2022-07-14 00:40:00|9.08|7.48|9.09|7.49|9.14|7.54|9.07|7.47|0
1657759500000|2022-07-14 00:45:00|9.08|7.48|9.07|7.47|9.08|7.48|9.01|7.41|0
1657759800000|2022-07-14 00:50:00|9.08|7.48|9.11|7.51|9.14|7.54|9.06|7.46|0
1657760100000|2022-07-14 00:55:00|9.13|7.53|9.09|7.49|9.15|7.55|9.09|7.49|0
1657760400000|2022-07-14 01:00:00|9.1|7.5|9.14|7.54|9.14|7.54|9.05|7.45|0
1657760700000|2022-07-14 01:05:00|9.13|7.53|9.13|7.53|9.13|7.53|9.08|7.48|0
1657761000000|2022-07-14 01:10:00|9.14|7.54|9.16|7.56|9.2|7.6|9.11|7.51|0
1657761300000|2022-07-14 01:15:00|9.18|7.58|9.25|7.65|9.28|7.68|9.17|7.57|0
1657761600000|2022-07-14 01:20:00|9.27|7.67|9.31|7.71|9.35|7.75|9.23|7.63|0
1657761900000|2022-07-14 01:25:00|9.3|7.7|9.29|7.69|9.33|7.73|9.28|7.68|0
1657762200000|2022-07-14 01:30:00|9.3|7.7|9.27|7.67|9.32|7.72|9.22|7.62|0
1657762500000|2022-07-14 01:35:00|9.26|7.66|9.29|7.69|9.31|7.71|9.22|7.62|0
1657762800000|2022-07-14 01:40:00|9.28|7.68|9.26|7.66|9.28|7.68|9.22|7.62|0
1657763100000|2022-07-14 01:45:00|9.28|7.68|9.19|7.59|9.28|7.68|9.19|7.59|0
1657763400000|2022-07-14 01:50:00|9.2|7.6|9.21|7.61|9.22|7.62|9.13|7.53|0
1657763700000|2022-07-14 01:55:00|9.2|7.6|9.35|7.75|9.44|7.84|9.2|7.6|0
1657764000000|2022-07-14 02:00:00|9.38|7.78|9.37|7.77|9.41|7.81|9.34|7.74|0
1657764300000|2022-07-14 02:05:00|9.38|7.78|9.4|7.8|9.44|7.84|9.36|7.76|0
1657764600000|2022-07-14 02:10:00|9.39|7.79|9.39|7.79|9.44|7.84|9.37|7.77|0
1657764900000|2022-07-14 02:15:00|9.38|7.78|9.34|7.74|9.4|7.8|9.32|7.72|0
1657765200000|2022-07-14 02:20:00|9.35|7.75|9.43|7.83|9.44|7.84|9.34|7.74|0
1657765500000|2022-07-14 02:25:00|9.44|7.84|9.42|7.82|9.45|7.85|9.4|7.8|0
1657765800000|2022-07-14 02:30:00|9.41|7.81|9.5|7.9|9.54|7.94|9.4|7.8|0
1657766100000|2022-07-14 02:35:00|9.51|7.91|9.61|8.01|9.63|8.03|9.51|7.91|0
1657766400000|2022-07-14 02:40:00|9.59|7.99|9.57|7.97|9.65|8.05|9.54|7.94|0
1657766700000|2022-07-14 02:45:00|9.58|7.98|9.52|7.92|9.58|7.98|9.49|7.89|0
1657767000000|2022-07-14 02:50:00|9.53|7.93|9.47|7.87|9.55|7.95|9.47|7.87|0
1657767300000|2022-07-14 02:55:00|9.48|7.88|9.51|7.91|9.53|7.93|9.48|7.88|0
1657767600000|2022-07-14 03:00:00|9.52|7.92|9.6|8|9.6|8|9.51|7.91|0
1657767900000|2022-07-14 03:05:00|9.59|7.99|9.63|8.03|9.68|8.08|9.57|7.97|0
1657768200000|2022-07-14 03:10:00|9.64|8.04|9.62|8.02|9.65|8.05|9.57|7.97|0
1657768500000|2022-07-14 03:15:00|9.63|8.03|9.59|7.99|9.63|8.03|9.59|7.99|0
1657768800000|2022-07-14 03:20:00|9.6|8|9.68|8.08|9.73|8.13|9.6|8|0
1657769100000|2022-07-14 03:25:00|9.7|8.1|9.76|8.16|9.81|8.21|9.68|8.08|0
1657769400000|2022-07-14 03:30:00|9.75|8.15|9.75|8.15|9.78|8.18|9.71|8.11|0
1657769700000|2022-07-14 03:35:00|9.76|8.16|9.71|8.11|9.79|8.19|9.7|8.1|0
1657770000000|2022-07-14 03:40:00|9.7|8.1|9.77|8.17|9.84|8.24|9.68|8.08|0
1657770300000|2022-07-14 03:45:00|9.78|8.18|9.7|8.1|9.8|8.2|9.7|8.1|0
1657770600000|2022-07-14 03:50:00|9.71|8.11|9.68|8.08|9.73|8.13|9.67|8.07|0
1657770900000|2022-07-14 03:55:00|9.65|8.05|9.68|8.08|9.69|8.09|9.63|8.03|0
1657771200000|2022-07-14 04:00:00|9.69|8.09|9.71|8.11|9.75|8.15|9.69|8.09|0
1657771500000|2022-07-14 04:05:00|9.7|8.1|9.62|8.02|9.71|8.11|9.6|8|0
1657771800000|2022-07-14 04:10:00|9.63|8.03|9.59|7.99|9.65|8.05|9.58|7.98|0
1657772100000|2022-07-14 04:15:00|9.6|8|9.65|8.05|9.68|8.08|9.6|8|0
1657772400000|2022-07-14 04:20:00|9.64|8.04|9.63|8.03|9.64|8.04|9.6|8|0
1657772700000|2022-07-14 04:25:00|9.64|8.04|9.67|8.07|9.69|8.09|9.62|8.02|0
1657773000000|2022-07-14 04:30:00|9.68|8.08|9.72|8.12|9.73|8.13|9.67|8.07|0
1657773300000|2022-07-14 04:35:00|9.73|8.13|9.72|8.12|9.76|8.16|9.71|8.11|0
1657773600000|2022-07-14 04:40:00|9.73|8.13|9.73|8.13|9.74|8.14|9.72|8.12|0
1657773900000|2022-07-14 04:45:00|9.74|8.14|9.76|8.16|9.81|8.21|9.72|8.12|0
1657774200000|2022-07-14 04:50:00|9.77|8.17|9.71|8.11|9.78|8.18|9.69|8.09|0
1657774500000|2022-07-14 04:55:00|9.72|8.12|9.71|8.11|9.74|8.14|9.69|8.09|0
1657774800000|2022-07-14 05:00:00|9.73|8.13|9.77|8.17|9.8|8.2|9.68|8.08|0
1657775100000|2022-07-14 05:05:00|9.78|8.18|9.74|8.14|9.82|8.22|9.73|8.13|0
1657775400000|2022-07-14 05:10:00|9.73|8.13|9.75|8.15|9.76|8.16|9.71|8.11|0
1657775700000|2022-07-14 05:15:00|9.74|8.14|9.72|8.12|9.79|8.19|9.7|8.1|0
1657776000000|2022-07-14 05:20:00|9.71|8.11|9.61|8.01|9.71|8.11|9.59|7.99|0
1657776300000|2022-07-14 05:25:00|9.6|8|9.61|8.01|9.63|8.03|9.56|7.96|0
1657776600000|2022-07-14 05:30:00|9.62|8.02|9.64|8.04|9.65|8.05|9.58|7.98|0
1657776900000|2022-07-14 05:35:00|9.63|8.03|9.52|7.92|9.64|8.04|9.52|7.92|0
1657777200000|2022-07-14 05:40:00|9.51|7.91|9.36|7.76|9.51|7.91|9.36|7.76|0
1657777500000|2022-07-14 05:45:00|9.35|7.75|9.37|7.77|9.39|7.79|9.32|7.72|0
1657777800000|2022-07-14 05:50:00|9.38|7.78|9.32|7.72|9.39|7.79|9.29|7.69|0
1657778100000|2022-07-14 05:55:00|9.33|7.73|9.33|7.73|9.37|7.77|9.29|7.69|0
1657778400000|2022-07-14 06:00:00|9.34|7.74|9.24|7.64|9.37|7.77|9.17|7.57|0
1657778700000|2022-07-14 06:05:00|9.23|7.63|9.42|7.82|9.44|7.84|9.22|7.62|0
1657779000000|2022-07-14 06:10:00|9.41|7.81|9.44|7.84|9.49|7.89|9.38|7.78|0
1657779300000|2022-07-14 06:15:00|9.43|7.83|9.26|7.66|9.43|7.83|9.25|7.65|0
1657779600000|2022-07-14 06:20:00|9.24|7.64|9.4|7.8|9.47|7.87|9.18|7.58|0
1657779900000|2022-07-14 06:25:00|9.41|7.81|9.43|7.83|9.49|7.89|9.36|7.76|0
1657780200000|2022-07-14 06:30:00|9.4|7.8|9.31|7.71|9.44|7.84|9.26|7.66|0
1657780500000|2022-07-14 06:35:00|9.3|7.7|9.29|7.69|9.33|7.73|9.25|7.65|0
1657780800000|2022-07-14 06:40:00|9.28|7.68|9.34|7.74|9.36|7.76|9.26|7.66|0
1657781100000|2022-07-14 06:45:00|9.33|7.73|9.32|7.72|9.5|7.9|9.32|7.72|0
1657781400000|2022-07-14 06:50:00|9.31|7.71|9.26|7.66|9.34|7.74|9.26|7.66|0
1657781700000|2022-07-14 06:55:00|9.25|7.65|9.25|7.65|9.33|7.73|9.21|7.61|0
1657782000000|2022-07-14 07:00:00|9.26|7.66|9.2|7.6|9.4|7.8|9.19|7.59|0
1657782300000|2022-07-14 07:05:00|9.08|7.68|8.79|7.39|9.09|7.69|8.78|7.38|0
1657782600000|2022-07-14 07:10:00|8.78|7.38|8.98|7.58|9.28|7.88|8.74|7.34|0
1657782900000|2022-07-14 07:15:00|9|7.6|9.21|7.81|9.3|7.9|8.94|7.54|0
1657783200000|2022-07-14 07:20:00|9.22|7.82|9.07|7.67|9.34|7.94|9|7.6|0
1657783500000|2022-07-14 07:25:00|9.13|7.73|9.08|7.68|9.15|7.75|8.99|7.59|0
1657783800000|2022-07-14 07:30:00|9.07|7.67|8.92|7.52|9.13|7.73|8.88|7.48|0
1657784100000|2022-07-14 07:35:00|8.94|7.54|8.93|7.53|9.14|7.74|8.92|7.52|0
1657784400000|2022-07-14 07:40:00|8.88|7.48|8.91|7.51|9.01|7.61|8.83|7.43|0
1657784700000|2022-07-14 07:45:00|8.9|7.5|8.73|7.33|8.91|7.51|8.72|7.32|0
1657785000000|2022-07-14 07:50:00|8.72|7.32|8.63|7.23|8.75|7.35|8.59|7.19|0
1657785300000|2022-07-14 07:55:00|8.64|7.24|8.59|7.19|8.68|7.28|8.55|7.15|0
1657785600000|2022-07-14 08:00:00|8.6|7.2|8.75|7.35|8.79|7.39|8.47|7.07|0
1657785900000|2022-07-14 08:05:00|8.77|7.37|8.73|7.33|8.77|7.37|8.63|7.23|0
1657786200000|2022-07-14 08:10:00|8.75|7.35|8.71|7.31|8.76|7.36|8.65|7.25|0
1657786500000|2022-07-14 08:15:00|8.72|7.32|8.67|7.27|8.76|7.36|8.58|7.18|0
1657786800000|2022-07-14 08:20:00|8.68|7.28|8.37|6.97|8.68|7.28|8.37|6.97|0
1657787100000|2022-07-14 08:25:00|8.38|6.98|8.4|7|8.44|7.04|8.34|6.94|0
1657787400000|2022-07-14 08:30:00|8.37|6.97|8.28|6.88|8.37|6.97|8.24|6.84|0
1657787700000|2022-07-14 08:35:00|8.29|6.89|8.71|7.31|8.71|7.31|7.97|6.57|0
1657788000000|2022-07-14 08:40:00|8.72|7.32|8.49|7.09|8.73|7.33|8.48|7.08|0
1657788300000|2022-07-14 08:45:00|8.46|7.06|8.81|7.41|8.81|7.41|8.46|7.06|0
1657788600000|2022-07-14 08:50:00|8.8|7.4|8.74|7.34|8.84|7.44|8.69|7.29|0
1657788900000|2022-07-14 08:55:00|8.73|7.33|8.79|7.39|8.95|7.55|8.66|7.26|0
1657789200000|2022-07-14 09:00:00|8.8|7.4|8.87|7.47|8.87|7.47|8.75|7.35|0
1657789500000|2022-07-14 09:05:00|8.88|7.48|8.92|7.52|8.92|7.52|8.81|7.41|0
1657789800000|2022-07-14 09:10:00|8.91|7.51|8.87|7.47|8.97|7.57|8.85|7.45|0
1657790100000|2022-07-14 09:15:00|8.86|7.46|8.56|7.16|8.9|7.5|8.51|7.11|0
1657790400000|2022-07-14 09:20:00|8.57|7.17|8.31|6.91|8.75|7.35|8.28|6.88|0
1657790700000|2022-07-14 09:25:00|8.35|6.95|8.4|7|8.48|7.08|8.33|6.93|0
1657791000000|2022-07-14 09:30:00|8.43|7.03|8.36|6.96|8.5|7.1|8.35|6.95|0
1657791300000|2022-07-14 09:35:00|8.37|6.97|8.46|7.06|8.47|7.07|8.32|6.92|0
1657791600000|2022-07-14 09:40:00|8.44|7.04|8.59|7.19|8.62|7.22|8.43|7.03|0
1657791900000|2022-07-14 09:45:00|8.58|7.18|8.62|7.22|8.62|7.22|8.57|7.17|0
1657792200000|2022-07-14 09:50:00|8.61|7.21|8.71|7.31|8.71|7.31|8.52|7.12|0
1657792500000|2022-07-14 09:55:00|8.7|7.3|8.26|6.86|8.76|7.36|8.2|6.8|0
1657792800000|2022-07-14 10:00:00|8.27|6.87|8.23|6.83|8.27|6.87|8.19|6.79|0
1657793100000|2022-07-14 10:05:00|8.24|6.84|8.22|6.82|8.32|6.92|8.22|6.82|0
1657793400000|2022-07-14 10:10:00|8.21|6.81|8.13|6.73|8.24|6.84|8.09|6.69|0
1657793700000|2022-07-14 10:15:00|8.12|6.72|8.12|6.72|8.2|6.8|8.08|6.68|0
1657794000000|2022-07-14 10:20:00|8.11|6.71|8.09|6.69|8.22|6.82|8.07|6.67|0
1657794300000|2022-07-14 10:25:00|8.08|6.68|8.13|6.73|8.15|6.75|8.08|6.68|0
1657794600000|2022-07-14 10:30:00|8.14|6.74|8.17|6.77|8.18|6.78|8.06|6.66|0
1657794900000|2022-07-14 10:35:00|8.18|6.78|8.2|6.8|8.23|6.83|8.13|6.73|0
1657795200000|2022-07-14 10:40:00|8.19|6.79|8.1|6.7|8.24|6.84|8.08|6.68|0
1657795500000|2022-07-14 10:45:00|8.12|6.72|7.69|6.29|8.12|6.72|7.67|6.27|0
1657795800000|2022-07-14 10:50:00|7.67|6.27|7.67|6.27|7.68|6.28|7.54|6.14|0
1657796100000|2022-07-14 10:55:00|7.72|6.32|8.1|6.7|8.23|6.83|7.6|6.2|0
1657796400000|2022-07-14 11:00:00|8.13|6.73|8.22|6.82|8.32|6.92|8.11|6.71|0
1657796700000|2022-07-14 11:05:00|8.23|6.83|8.15|6.75|8.25|6.85|8.08|6.68|0
1657797000000|2022-07-14 11:10:00|8.13|6.73|8.18|6.78|8.19|6.79|8.02|6.62|0
1657797300000|2022-07-14 11:15:00|8.17|6.77|8.19|6.79|8.23|6.83|8.11|6.71|0
1657797600000|2022-07-14 11:20:00|8.2|6.8|8.18|6.78|8.23|6.83|8.09|6.69|0
1657797900000|2022-07-14 11:25:00|8.17|6.77|8.14|6.74|8.17|6.77|8.02|6.62|0
1657798200000|2022-07-14 11:30:00|8.22|6.82|8.08|6.68|8.3|6.9|7.96|6.56|0
1657798500000|2022-07-14 11:35:00|8.06|6.66|8|6.6|8.07|6.67|7.95|6.55|0
1657798800000|2022-07-14 11:40:00|7.99|6.59|7.97|6.57|8.13|6.73|7.95|6.55|0
1657799100000|2022-07-14 11:45:00|7.96|6.56|8.03|6.63|8.07|6.67|7.95|6.55|0
1657799400000|2022-07-14 11:50:00|8.02|6.62|7.99|6.59|8.06|6.66|7.98|6.58|0
1657799700000|2022-07-14 11:55:00|8|6.6|7.99|6.59|8.06|6.66|7.96|6.56|0
1657800000000|2022-07-14 12:00:00|8|6.6|7.89|6.49|8.08|6.68|7.85|6.45|0
1657800300000|2022-07-14 12:05:00|7.9|6.5|7.99|6.59|7.99|6.59|7.63|6.23|0
1657800600000|2022-07-14 12:10:00|8|6.6|8.04|6.64|8.07|6.67|7.88|6.48|0
1657800900000|2022-07-14 12:15:00|8.03|6.63|8.11|6.71|8.12|6.72|8.02|6.62|0
1657801200000|2022-07-14 12:20:00|8.1|6.7|8.09|6.69|8.2|6.8|8.07|6.67|0
1657801500000|2022-07-14 12:25:00|8.07|6.67|8.12|6.72|8.14|6.74|8.04|6.64|0
1657801800000|2022-07-14 12:30:00|8.11|6.71|8.29|6.89|8.41|7.01|7.84|6.44|0
1657802100000|2022-07-14 12:35:00|8.28|6.88|8.34|6.94|8.45|7.05|8.17|6.77|0
1657802400000|2022-07-14 12:40:00|8.36|6.96|8.14|6.74|8.36|6.96|8.12|6.72|0
1657802700000|2022-07-14 12:45:00|8.12|6.72|8.08|6.68|8.16|6.76|7.99|6.59|0
1657803000000|2022-07-14 12:50:00|8.07|6.67|8.14|6.74|8.18|6.78|8.04|6.64|0
1657803300000|2022-07-14 12:55:00|8.13|6.73|8.08|6.68|8.16|6.76|7.96|6.56|0
1657803600000|2022-07-14 13:00:00|8.07|6.67|8.15|6.75|8.19|6.79|7.99|6.59|0
1657803900000|2022-07-14 13:05:00|8.14|6.74|7.91|6.51|8.18|6.78|7.9|6.5|0
1657804200000|2022-07-14 13:10:00|7.93|6.53|7.96|6.56|8.05|6.65|7.8|6.4|0
1657804500000|2022-07-14 13:15:00|7.95|6.55|8.1|6.7|8.13|6.73|7.95|6.55|0
1657804800000|2022-07-14 13:20:00|8.09|6.69|8.15|6.75|8.21|6.81|8.07|6.67|0
1657805100000|2022-07-14 13:25:00|8.14|6.74|8.06|6.66|8.23|6.83|8.05|6.65|0
1657805400000|2022-07-14 13:30:00|8.07|6.67|7.9|6.5|8.28|6.88|7.79|6.39|0
1657805700000|2022-07-14 13:35:00|7.92|6.52|7.57|6.17|7.95|6.55|7.53|6.13|0
1657806000000|2022-07-14 13:40:00|7.52|6.12|7.5|6.1|7.57|6.17|7.41|6.01|0
1657806300000|2022-07-14 13:45:00|7.49|6.09|7.76|6.36|7.88|6.48|7.48|6.08|0
1657806600000|2022-07-14 13:50:00|7.74|6.34|7.83|6.43|8.04|6.64|7.68|6.28|0
1657806900000|2022-07-14 13:55:00|7.85|6.45|7.64|6.24|7.92|6.52|7.64|6.24|0
1657807200000|2022-07-14 14:00:00|7.63|6.23|7.31|5.91|7.63|6.23|7.31|5.91|0
1657807500000|2022-07-14 14:05:00|7.3|5.9|7.55|6.15|7.6|6.2|7.28|5.88|0
1657807800000|2022-07-14 14:10:00|7.53|6.13|7.61|6.21|7.64|6.24|7.42|6.02|0
1657808100000|2022-07-14 14:15:00|7.6|6.2|7.51|6.11|7.67|6.27|7.45|6.05|0
1657808400000|2022-07-14 14:20:00|7.5|6.1|7.7|6.3|7.75|6.35|7.5|6.1|0
1657808700000|2022-07-14 14:25:00|7.68|6.28|7.72|6.32|7.8|6.4|7.62|6.22|0
1657809000000|2022-07-14 14:30:00|7.71|6.31|7.68|6.28|7.94|6.54|7.56|6.16|0
1657809300000|2022-07-14 14:35:00|7.69|6.29|7.49|6.09|7.69|6.29|7.3|5.9|0
1657809600000|2022-07-14 14:40:00|7.48|6.08|7.52|6.12|7.65|6.25|7.48|6.08|0
1657809900000|2022-07-14 14:45:00|7.51|6.11|7.6|6.2|7.62|6.22|7.4|6|0
1657810200000|2022-07-14 14:50:00|7.63|6.23|7.87|6.47|7.89|6.49|7.52|6.12|0
1657810500000|2022-07-14 14:55:00|7.84|6.44|7.64|6.24|7.84|6.44|7.57|6.17|0
1657810800000|2022-07-14 15:00:00|7.72|6.32|7.8|6.4|8|6.6|7.63|6.23|0
1657811100000|2022-07-14 15:05:00|7.78|6.38|8.09|6.69|8.09|6.69|7.78|6.38|0
1657811400000|2022-07-14 15:10:00|8.07|6.67|7.97|6.57|8.14|6.74|7.93|6.53|0
1657811700000|2022-07-14 15:15:00|7.96|6.56|8.17|6.77|8.17|6.77|7.83|6.43|0
1657812000000|2022-07-14 15:20:00|8.16|6.76|8.24|6.84|8.4|7|8.09|6.69|0
1657812300000|2022-07-14 15:25:00|8.23|6.83|8.32|6.92|8.34|6.94|8.2|6.8|0
1657812600000|2022-07-14 15:30:00|8.3|6.9|7.98|6.58|8.37|6.97|7.97|6.57|0
1657812900000|2022-07-14 15:35:00|7.99|6.59|8.08|6.68|8.14|6.74|7.87|6.47|0
1657813200000|2022-07-14 15:40:00|8.11|6.71|8.63|7.23|8.79|7.39|8.11|6.71|0
1657813500000|2022-07-14 15:45:00|8.61|7.21|8.65|7.25|8.66|7.26|8.51|7.11|0
1657813800000|2022-07-14 15:50:00|8.38|6.98|8.36|6.96|8.53|7.13|8.33|6.93|0
1657814100000|2022-07-14 15:55:00|8.38|6.98|8.48|7.08|8.56|7.16|8.3|6.9|0
1657814400000|2022-07-14 16:00:00|8.5|7.1|8.44|7.04|8.57|7.17|8.35|6.95|0
1657814700000|2022-07-14 16:05:00|8.43|7.03|8.26|6.86|8.44|7.04|8.21|6.81|0
1657815000000|2022-07-14 16:10:00|8.28|6.88|8.35|6.95|8.41|7.01|8.25|6.85|0
1657815300000|2022-07-14 16:15:00|8.37|6.97|8.34|6.94|8.47|7.07|8.19|6.79|0
1657815600000|2022-07-14 16:20:00|8.33|6.93|8.2|6.8|8.46|7.06|8.2|6.8|0
1657815900000|2022-07-14 16:25:00|8.22|6.82|7.94|6.54|8.22|6.82|7.93|6.53|0
1657816200000|2022-07-14 16:30:00|7.96|6.56|8.02|6.62|8.14|6.74|7.96|6.56|0
1657816500000|2022-07-14 16:35:00|8.01|6.61|8.04|6.64|8.07|6.67|7.94|6.54|0
1657816800000|2022-07-14 16:40:00|8.05|6.65|7.93|6.53|8.05|6.65|7.86|6.46|0
1657817100000|2022-07-14 16:45:00|7.95|6.55|7.62|6.22|7.98|6.58|7.61|6.21|0
1657817400000|2022-07-14 16:50:00|7.61|6.21|7.78|6.38|7.8|6.4|7.58|6.18|0
1657817700000|2022-07-14 16:55:00|7.79|6.39|7.85|6.45|7.86|6.46|7.7|6.3|0
1657818000000|2022-07-14 17:00:00|7.83|6.43|7.73|6.33|7.87|6.47|7.68|6.28|0
1657818300000|2022-07-14 17:05:00|7.72|6.32|7.85|6.45|7.86|6.46|7.62|6.22|0
1657818600000|2022-07-14 17:10:00|7.82|6.42|7.83|6.43|7.84|6.44|7.67|6.27|0
1657818900000|2022-07-14 17:15:00|7.82|6.42|8.09|6.69|8.15|6.75|7.75|6.35|0
1657819200000|2022-07-14 17:20:00|8.11|6.71|8.11|6.71|8.22|6.82|8.1|6.7|0
1657819500000|2022-07-14 17:25:00|8.09|6.69|8.28|6.88|8.3|6.9|8.09|6.69|0
1657819800000|2022-07-14 17:30:00|8.27|6.87|8.03|6.63|8.27|6.87|8.01|6.61|0
1657820100000|2022-07-14 17:35:00|8.02|6.62|8.23|6.83|8.28|6.88|8.02|6.62|0
1657820400000|2022-07-14 17:40:00|8.24|6.84|8.36|6.96|8.41|7.01|8.22|6.82|0
1657820700000|2022-07-14 17:45:00|8.38|6.98|8.4|7|8.43|7.03|8.29|6.89|0
1657821000000|2022-07-14 17:50:00|8.41|7.01|8.33|6.93|8.52|7.12|8.2|6.8|0
1657821300000|2022-07-14 17:55:00|8.37|6.97|8.46|7.06|8.51|7.11|8.35|6.95|0
1657821600000|2022-07-14 18:00:00|8.45|7.05|8.58|7.18|8.62|7.22|8.41|7.01|0
1657821900000|2022-07-14 18:05:00|8.56|7.16|8.67|7.27|8.72|7.32|8.54|7.14|0
1657822200000|2022-07-14 18:10:00|8.39|6.99|8.36|6.96|8.43|7.03|8.26|6.86|0
1657822500000|2022-07-14 18:15:00|8.37|6.97|8.72|7.32|8.78|7.38|8.32|6.92|0
1657822800000|2022-07-14 18:20:00|8.73|7.33|8.88|7.48|8.97|7.57|8.73|7.33|0
1657823100000|2022-07-14 18:25:00|8.92|7.52|9.01|7.61|9.04|7.64|8.79|7.39|0
1657823400000|2022-07-14 18:30:00|9.02|7.62|9.05|7.65|9.1|7.7|8.93|7.53|0
1657823700000|2022-07-14 18:35:00|9.06|7.66|8.82|7.42|9.32|7.92|8.79|7.39|0
1657824000000|2022-07-14 18:40:00|8.83|7.43|8.51|7.11|8.83|7.43|8.45|7.05|0
1657824300000|2022-07-14 18:45:00|8.5|7.1|8.56|7.16|8.57|7.17|8.41|7.01|0
1657824600000|2022-07-14 18:50:00|8.57|7.17|8.43|7.03|8.57|7.17|8.38|6.98|0
1657824900000|2022-07-14 18:55:00|8.44|7.04|8.61|7.21|8.72|7.32|8.44|7.04|0
1657825200000|2022-07-14 19:00:00|8.65|7.25|8.56|7.16|8.74|7.34|8.54|7.14|0
1657825500000|2022-07-14 19:05:00|8.55|7.15|8.4|7|8.6|7.2|8.38|6.98|0
1657825800000|2022-07-14 19:10:00|8.39|6.99|8.62|7.22|8.65|7.25|8.37|6.97|0
1657826100000|2022-07-14 19:15:00|8.63|7.23|8.58|7.18|8.66|7.26|8.43|7.03|0
1657826400000|2022-07-14 19:20:00|8.6|7.2|8.84|7.44|8.86|7.46|8.56|7.16|0
1657826700000|2022-07-14 19:25:00|8.86|7.46|8.89|7.49|8.89|7.49|8.73|7.33|0
1657827000000|2022-07-14 19:30:00|8.9|7.5|8.71|7.31|8.91|7.51|8.71|7.31|0
1657827300000|2022-07-14 19:35:00|8.67|7.27|8.54|7.14|8.71|7.31|8.47|7.07|0
1657827600000|2022-07-14 19:40:00|8.51|7.11|8.6|7.2|8.64|7.24|8.46|7.06|0
1657827900000|2022-07-14 19:45:00|8.55|7.15|8.56|7.16|8.66|7.26|8.38|6.98|0
1657828200000|2022-07-14 19:50:00|8.63|7.23|8.7|7.3|8.74|7.34|8.61|7.21|0
1657828500000|2022-07-14 19:55:00|8.67|7.27|8.65|7.25|8.85|7.45|8.56|7.16|0
1657828800000|2022-07-14 20:00:00|8.71|7.31|8.85|7.45|8.86|7.46|8.68|7.28|0
1657829100000|2022-07-14 20:05:00|8.86|7.46|8.77|7.37|8.86|7.46|8.71|7.31|0
1657829400000|2022-07-14 20:10:00|8.75|7.35|8.83|7.43|8.83|7.43|8.67|7.27|0
1657829700000|2022-07-14 20:15:00|8.92|7.32|8.81|7.21|8.92|7.32|8.81|7.21|0
1657830000000|2022-07-14 20:20:00|8.8|7.2|8.8|7.2|8.84|7.24|8.78|7.18|0
1657830300000|2022-07-14 20:25:00|8.81|7.21|8.82|7.22|8.82|7.22|8.8|7.2|0
1657830600000|2022-07-14 20:30:00|8.81|7.21|8.8|7.2|8.82|7.22|8.8|7.2|0
1657830900000|2022-07-14 20:35:00|8.81|7.21|8.88|7.28|8.89|7.29|8.8|7.2|0
1657831200000|2022-07-14 20:40:00|8.89|7.29|8.92|7.32|8.94|7.34|8.88|7.28|0
1657831500000|2022-07-14 20:45:00|8.91|7.31|8.91|7.31|8.91|7.31|8.89|7.29|0
1657831800000|2022-07-14 20:50:00|8.92|7.32|8.88|7.28|8.92|7.32|8.88|7.28|0
1657832100000|2022-07-14 20:55:00|8.87|7.27|8.86|7.26|8.88|7.28|8.83|7.23|0
1657832400000|2022-07-14 21:00:00|8.85|7.25|8.83|7.23|8.86|7.26|8.81|7.21|0
1657832700000|2022-07-14 21:05:00|8.82|7.22|8.83|7.23|8.83|7.23|8.82|7.22|0
1657833300000|2022-07-14 21:15:00|8.84|7.24|8.84|7.24|8.84|7.24|8.83|7.23|0
1657833600000|2022-07-14 21:20:00|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1657833900000|2022-07-14 21:25:00|8.84|7.24|8.84|7.24|8.84|7.24|8.84|7.24|0
1657834500000|2022-07-14 21:35:00|8.85|7.25|8.84|7.24|8.85|7.25|8.84|7.24|0
1657834800000|2022-07-14 21:40:00|8.85|7.25|8.85|7.25|8.85|7.25|8.85|7.25|0
1657835100000|2022-07-14 21:45:00|8.86|7.26|8.86|7.26|8.86|7.26|8.85|7.25|0
1657835400000|2022-07-14 21:50:00|8.87|7.27|8.87|7.27|8.87|7.27|8.86|7.26|0
1657835700000|2022-07-14 21:55:00|8.86|7.26|8.86|7.26|8.87|7.27|8.86|7.26|0
1657836000000|2022-07-14 22:00:00|8.91|7.31|8.96|7.36|9.04|7.44|8.91|7.31|0
1657836300000|2022-07-14 22:05:00|8.94|7.34|9.04|7.44|9.04|7.44|8.91|7.31|0
1657836600000|2022-07-14 22:10:00|9.03|7.43|9.01|7.41|9.03|7.43|8.99|7.39|0
1657836900000|2022-07-14 22:15:00|9.03|7.43|9.11|7.51|9.11|7.51|9.02|7.42|0
1657837200000|2022-07-14 22:20:00|9.08|7.48|9.08|7.48|9.11|7.51|9.01|7.41|0
1657837500000|2022-07-14 22:25:00|9.07|7.47|9.09|7.49|9.13|7.53|9.07|7.47|0
1657837800000|2022-07-14 22:30:00|9.1|7.5|9.13|7.53|9.14|7.54|9.1|7.5|0
1657838100000|2022-07-14 22:35:00|9.14|7.54|9.22|7.62|9.27|7.67|9.12|7.52|0
1657838400000|2022-07-14 22:40:00|9.23|7.63|9.26|7.66|9.31|7.71|9.23|7.63|0
1657838700000|2022-07-14 22:45:00|9.25|7.65|9.26|7.66|9.3|7.7|9.25|7.65|0
1657839000000|2022-07-14 22:50:00|9.25|7.65|9.17|7.57|9.25|7.65|9.16|7.56|0
1657839300000|2022-07-14 22:55:00|9.18|7.58|9.18|7.58|9.21|7.61|9.16|7.56|0
1657839600000|2022-07-14 23:00:00|9.19|7.59|9.18|7.58|9.2|7.6|9.17|7.57|0
1657839900000|2022-07-14 23:05:00|9.17|7.57|9.2|7.6|9.24|7.64|9.17|7.57|0
1657840200000|2022-07-14 23:10:00|9.19|7.59|9.14|7.54|9.19|7.59|9.14|7.54|0
1657840500000|2022-07-14 23:15:00|9.15|7.55|9.15|7.55|9.16|7.56|9.14|7.54|0
1657840800000|2022-07-14 23:20:00|9.14|7.54|9.14|7.54|9.16|7.56|9.14|7.54|0
1657841100000|2022-07-14 23:25:00|9.15|7.55|9.2|7.6|9.22|7.62|9.15|7.55|0
1657841400000|2022-07-14 23:30:00|9.22|7.62|9.18|7.58|9.22|7.62|9.17|7.57|0
1657841700000|2022-07-14 23:35:00|9.17|7.57|9.3|7.7|9.3|7.7|9.17|7.57|0
1657842000000|2022-07-14 23:40:00|9.31|7.71|9.31|7.71|9.39|7.79|9.3|7.7|0
1657842300000|2022-07-14 23:45:00|9.32|7.72|9.35|7.75|9.35|7.75|9.31|7.71|0
1657842600000|2022-07-14 23:50:00|9.34|7.74|9.28|7.68|9.35|7.75|9.27|7.67|0
1657842900000|2022-07-14 23:55:00|9.26|7.66|9.45|7.85|9.46|7.86|9.26|7.66|0
1657843200000|2022-07-15 00:00:00|9.44|7.84|9.32|7.72|9.45|7.85|9.27|7.67|0
1657843500000|2022-07-15 00:05:00|9.3|7.7|9.27|7.67|9.32|7.72|9.21|7.61|0
1657843800000|2022-07-15 00:10:00|9.25|7.65|9.17|7.57|9.29|7.69|9.16|7.56|0
1657844100000|2022-07-15 00:15:00|9.18|7.58|9.1|7.5|9.2|7.6|9.04|7.44|0
1657844400000|2022-07-15 00:20:00|9.08|7.48|8.96|7.36|9.11|7.51|8.96|7.36|0
1657844700000|2022-07-15 00:25:00|8.95|7.35|8.91|7.31|9|7.4|8.87|7.27|0
1657845000000|2022-07-15 00:30:00|8.9|7.3|9.05|7.45|9.06|7.46|8.89|7.29|0
1657845300000|2022-07-15 00:35:00|9.06|7.46|8.97|7.37|9.07|7.47|8.93|7.33|0
1657845600000|2022-07-15 00:40:00|8.98|7.38|8.93|7.33|8.98|7.38|8.82|7.22|0
1657845900000|2022-07-15 00:45:00|8.94|7.34|9.06|7.46|9.07|7.47|8.9|7.3|0
1657846200000|2022-07-15 00:50:00|9.04|7.44|9.01|7.41|9.05|7.45|9.01|7.41|0
1657846500000|2022-07-15 00:55:00|9.02|7.42|8.87|7.27|9.03|7.43|8.87|7.27|0
1657846800000|2022-07-15 01:00:00|8.85|7.25|8.91|7.31|8.91|7.31|8.82|7.22|0
1657847100000|2022-07-15 01:05:00|8.9|7.3|8.87|7.27|8.92|7.32|8.77|7.17|0
1657847400000|2022-07-15 01:10:00|8.86|7.26|8.92|7.32|8.92|7.32|8.82|7.22|0
1657847700000|2022-07-15 01:15:00|8.91|7.31|8.89|7.29|8.96|7.36|8.89|7.29|0
1657848000000|2022-07-15 01:20:00|8.9|7.3|8.97|7.37|9.02|7.42|8.83|7.23|0
1657848300000|2022-07-15 01:25:00|8.96|7.36|9.04|7.44|9.07|7.47|8.93|7.33|0
1657848600000|2022-07-15 01:30:00|9.06|7.46|9.05|7.45|9.14|7.54|9.03|7.43|0
1657848900000|2022-07-15 01:35:00|9.04|7.44|9.07|7.47|9.1|7.5|8.98|7.38|0
1657849200000|2022-07-15 01:40:00|9.08|7.48|9.08|7.48|9.1|7.5|8.96|7.36|0
1657849500000|2022-07-15 01:45:00|9.07|7.47|9.09|7.49|9.15|7.55|9.05|7.45|0
1657849800000|2022-07-15 01:50:00|9.1|7.5|9.17|7.57|9.22|7.62|9.09|7.49|0
1657850100000|2022-07-15 01:55:00|9.18|7.58|9.24|7.64|9.24|7.64|9.15|7.55|0
1657850400000|2022-07-15 02:00:00|9.23|7.63|9.23|7.63|9.26|7.66|9.16|7.56|0
1657850700000|2022-07-15 02:05:00|9.24|7.64|9.26|7.66|9.28|7.68|9.22|7.62|0
1657851000000|2022-07-15 02:10:00|9.25|7.65|9.22|7.62|9.29|7.69|9.21|7.61|0
1657851300000|2022-07-15 02:15:00|9.23|7.63|9.28|7.68|9.29|7.69|9.19|7.59|0
1657851600000|2022-07-15 02:20:00|9.29|7.69|9.27|7.67|9.31|7.71|9.25|7.65|0
1657851900000|2022-07-15 02:25:00|9.26|7.66|9.27|7.67|9.27|7.67|9.22|7.62|0
1657852200000|2022-07-15 02:30:00|9.3|7.7|9.26|7.66|9.31|7.71|9.25|7.65|0
1657852500000|2022-07-15 02:35:00|9.27|7.67|9.21|7.61|9.3|7.7|9.18|7.58|0
1657852800000|2022-07-15 02:40:00|9.22|7.62|9.21|7.61|9.23|7.63|9.2|7.6|0
1657853100000|2022-07-15 02:45:00|9.22|7.62|9.13|7.53|9.22|7.62|9.13|7.53|0
1657853400000|2022-07-15 02:50:00|9.14|7.54|9.26|7.66|9.26|7.66|9.14|7.54|0
1657853700000|2022-07-15 02:55:00|9.27|7.67|9.28|7.68|9.29|7.69|9.23|7.63|0
1657854000000|2022-07-15 03:00:00|9.27|7.67|9.29|7.69|9.31|7.71|9.26|7.66|0
1657854300000|2022-07-15 03:05:00|9.28|7.68|9.21|7.61|9.29|7.69|9.21|7.61|0
1657854600000|2022-07-15 03:10:00|9.22|7.62|9.2|7.6|9.27|7.67|9.19|7.59|0
1657854900000|2022-07-15 03:15:00|9.19|7.59|9.08|7.48|9.24|7.64|9.08|7.48|0
1657855200000|2022-07-15 03:20:00|9.07|7.47|9.16|7.56|9.18|7.58|9.03|7.43|0
1657855500000|2022-07-15 03:25:00|9.17|7.57|9.15|7.55|9.24|7.64|9.15|7.55|0
1657855800000|2022-07-15 03:30:00|9.14|7.54|9.26|7.66|9.26|7.66|9.14|7.54|0
1657856100000|2022-07-15 03:35:00|9.28|7.68|9.27|7.67|9.28|7.68|9.21|7.61|0
1657856400000|2022-07-15 03:40:00|9.26|7.66|9.28|7.68|9.29|7.69|9.25|7.65|0
1657856700000|2022-07-15 03:45:00|9.29|7.69|9.25|7.65|9.3|7.7|9.2|7.6|0
1657857000000|2022-07-15 03:50:00|9.26|7.66|9.29|7.69|9.32|7.72|9.22|7.62|0
1657857300000|2022-07-15 03:55:00|9.28|7.68|9.3|7.7|9.32|7.72|9.27|7.67|0
1657857600000|2022-07-15 04:00:00|9.31|7.71|9.19|7.59|9.31|7.71|9.19|7.59|0
1657857900000|2022-07-15 04:05:00|9.21|7.61|9.19|7.59|9.22|7.62|9.15|7.55|0
1657858200000|2022-07-15 04:10:00|9.18|7.58|9.22|7.62|9.24|7.64|9.18|7.58|0
1657858500000|2022-07-15 04:15:00|9.21|7.61|9.22|7.62|9.23|7.63|9.19|7.59|0
1657858800000|2022-07-15 04:20:00|9.23|7.63|9.2|7.6|9.23|7.63|9.18|7.58|0
1657859100000|2022-07-15 04:25:00|9.19|7.59|9.19|7.59|9.22|7.62|9.18|7.58|0
1657859400000|2022-07-15 04:30:00|9.2|7.6|9.21|7.61|9.23|7.63|9.19|7.59|0
1657859700000|2022-07-15 04:35:00|9.22|7.62|9.21|7.61|9.22|7.62|9.16|7.56|0
1657860000000|2022-07-15 04:40:00|9.2|7.6|9.17|7.57|9.22|7.62|9.15|7.55|0
1657860300000|2022-07-15 04:45:00|9.16|7.56|9.14|7.54|9.19|7.59|9.14|7.54|0
1657860600000|2022-07-15 04:50:00|9.13|7.53|9.16|7.56|9.17|7.57|9.1|7.5|0
1657860900000|2022-07-15 04:55:00|9.15|7.55|9.13|7.53|9.17|7.57|9.12|7.52|0
1657861200000|2022-07-15 05:00:00|9.14|7.54|9.05|7.45|9.18|7.58|9.05|7.45|0
1657861500000|2022-07-15 05:05:00|9.06|7.46|9.04|7.44|9.08|7.48|9.03|7.43|0
1657861800000|2022-07-15 05:10:00|9.03|7.43|9|7.4|9.06|7.46|8.99|7.39|0
1657862100000|2022-07-15 05:15:00|9.01|7.41|8.97|7.37|9.01|7.41|8.95|7.35|0
1657862400000|2022-07-15 05:20:00|8.98|7.38|8.94|7.34|9.01|7.41|8.92|7.32|0
1657862700000|2022-07-15 05:25:00|8.93|7.33|8.91|7.31|8.96|7.36|8.91|7.31|0
1657863000000|2022-07-15 05:30:00|8.9|7.3|8.8|7.2|8.92|7.32|8.79|7.19|0
1657863300000|2022-07-15 05:35:00|8.79|7.19|8.78|7.18|8.85|7.25|8.78|7.18|0
1657863600000|2022-07-15 05:40:00|8.77|7.17|8.8|7.2|8.81|7.21|8.75|7.15|0
1657863900000|2022-07-15 05:45:00|8.79|7.19|8.95|7.35|8.95|7.35|8.79|7.19|0
1657864200000|2022-07-15 05:50:00|8.94|7.34|8.91|7.31|9|7.4|8.91|7.31|0
1657864500000|2022-07-15 05:55:00|8.9|7.3|8.96|7.36|9|7.4|8.88|7.28|0
1657864800000|2022-07-15 06:00:00|8.94|7.34|8.96|7.36|9|7.4|8.91|7.31|0
1657865100000|2022-07-15 06:05:00|8.95|7.35|9.42|7.82|9.98|8.38|8.87|7.27|0
1657865400000|2022-07-15 06:10:00|9.4|7.8|9.51|7.91|9.51|7.91|9.37|7.77|0
1657865700000|2022-07-15 06:15:00|9.5|7.9|9.48|7.88|9.53|7.93|9.44|7.84|0
1657866000000|2022-07-15 06:20:00|9.49|7.89|9.37|7.77|9.5|7.9|9.33|7.73|0
1657866300000|2022-07-15 06:25:00|9.36|7.76|9.33|7.73|9.39|7.79|9.27|7.67|0
1657866600000|2022-07-15 06:30:00|9.32|7.72|9.25|7.65|9.39|7.79|9.23|7.63|0
1657866900000|2022-07-15 06:35:00|9.23|7.63|9.05|7.45|9.26|7.66|9.05|7.45|0
1657867200000|2022-07-15 06:40:00|9.04|7.44|9.05|7.45|9.09|7.49|8.99|7.39|0
1657867500000|2022-07-15 06:45:00|9.07|7.47|9.06|7.46|9.13|7.53|9.04|7.44|0
1657867800000|2022-07-15 06:50:00|9.05|7.45|9.05|7.45|9.1|7.5|9.04|7.44|0
1657868100000|2022-07-15 06:55:00|9.04|7.44|8.98|7.38|9.07|7.47|8.98|7.38|0
1657868400000|2022-07-15 07:00:00|8.96|7.36|8.95|7.35|9.04|7.44|8.86|7.26|0
1657868700000|2022-07-15 07:05:00|8.88|7.48|8.73|7.33|8.88|7.48|8.58|7.18|0
1657869000000|2022-07-15 07:10:00|8.74|7.34|8.86|7.46|8.88|7.48|8.71|7.31|0
1657869300000|2022-07-15 07:15:00|8.84|7.44|9.13|7.73|9.13|7.73|8.83|7.43|0
1657869600000|2022-07-15 07:20:00|9.15|7.75|9.18|7.78|9.23|7.83|9.07|7.67|0
1657869900000|2022-07-15 07:25:00|9.2|7.8|9.21|7.81|9.33|7.93|9.18|7.78|0
1657870200000|2022-07-15 07:30:00|9.22|7.82|9.16|7.76|9.3|7.9|9.12|7.72|0
1657870500000|2022-07-15 07:35:00|9.15|7.75|9.28|7.88|9.33|7.93|9.14|7.74|0
1657870800000|2022-07-15 07:40:00|9.26|7.86|9.17|7.77|9.27|7.87|9.14|7.74|0
1657871100000|2022-07-15 07:45:00|9.18|7.78|9.09|7.69|9.22|7.82|9.09|7.69|0
1657871400000|2022-07-15 07:50:00|9.08|7.68|9.03|7.63|9.11|7.71|8.99|7.59|0
1657871700000|2022-07-15 07:55:00|9.02|7.62|9.12|7.72|9.17|7.77|9.02|7.62|0
1657872000000|2022-07-15 08:00:00|9.13|7.73|8.91|7.51|9.15|7.75|8.9|7.5|0
1657872300000|2022-07-15 08:05:00|8.94|7.54|9.02|7.62|9.05|7.65|8.92|7.52|0
1657872600000|2022-07-15 08:10:00|9|7.6|8.96|7.56|9.06|7.66|8.92|7.52|0
1657872900000|2022-07-15 08:15:00|8.97|7.57|8.94|7.54|9|7.6|8.88|7.48|0
1657873200000|2022-07-15 08:20:00|8.95|7.55|9.05|7.65|9.06|7.66|8.89|7.49|0
1657873500000|2022-07-15 08:25:00|9.04|7.64|9.13|7.73|9.13|7.73|9.03|7.63|0
1657873800000|2022-07-15 08:30:00|9.15|7.75|9.13|7.73|9.2|7.8|9.09|7.69|0
1657874100000|2022-07-15 08:35:00|9.12|7.72|9.15|7.75|9.2|7.8|9.11|7.71|0
1657874400000|2022-07-15 08:40:00|9.16|7.76|9.38|7.98|9.4|8|9.16|7.76|0
1657874700000|2022-07-15 08:45:00|9.39|7.99|9.53|8.13|9.54|8.14|9.34|7.94|0
1657875000000|2022-07-15 08:50:00|9.54|8.14|9.57|8.17|9.65|8.25|9.5|8.1|0
1657875300000|2022-07-15 08:55:00|9.58|8.18|9.4|8|9.59|8.19|9.4|8|0
1657875600000|2022-07-15 09:00:00|9.41|8.01|9.47|8.07|9.5|8.1|9.4|8|0
1657875900000|2022-07-15 09:05:00|9.48|8.08|9.58|8.18|9.6|8.2|9.48|8.08|0
1657876200000|2022-07-15 09:10:00|9.59|8.19|9.56|8.16|9.66|8.26|9.55|8.15|0
1657876500000|2022-07-15 09:15:00|9.59|8.19|9.49|8.09|9.61|8.21|9.48|8.08|0
1657876800000|2022-07-15 09:20:00|9.47|8.07|9.35|7.95|9.49|8.09|9.34|7.94|0
1657877100000|2022-07-15 09:25:00|9.34|7.94|9.41|8.01|9.45|8.05|9.34|7.94|0
1657877400000|2022-07-15 09:30:00|9.4|8|9.51|8.11|9.52|8.12|9.39|7.99|0
1657877700000|2022-07-15 09:35:00|9.52|8.12|9.5|8.1|9.52|8.12|9.39|7.99|0
1657878000000|2022-07-15 09:40:00|9.49|8.09|9.43|8.03|9.49|8.09|9.4|8|0
1657878300000|2022-07-15 09:45:00|9.44|8.04|9.31|7.91|9.45|8.05|9.31|7.91|0
1657878600000|2022-07-15 09:50:00|9.32|7.92|9.24|7.84|9.33|7.93|9.23|7.83|0
1657878900000|2022-07-15 09:55:00|9.23|7.83|9.33|7.93|9.4|8|9.23|7.83|0
1657879200000|2022-07-15 10:00:00|9.31|7.91|9.3|7.9|9.33|7.93|9.2|7.8|0
1657879500000|2022-07-15 10:05:00|9.29|7.89|9.28|7.88|9.31|7.91|9.22|7.82|0
1657879800000|2022-07-15 10:10:00|9.25|7.85|9.28|7.88|9.31|7.91|9.24|7.84|0
1657880100000|2022-07-15 10:15:00|9.27|7.87|9.24|7.84|9.31|7.91|9.23|7.83|0
1657880400000|2022-07-15 10:20:00|9.23|7.83|9.37|7.97|9.46|8.06|9.22|7.82|0
1657880700000|2022-07-15 10:25:00|9.36|7.96|9.44|8.04|9.46|8.06|9.34|7.94|0
1657881000000|2022-07-15 10:30:00|9.43|8.03|9.33|7.93|9.47|8.07|9.33|7.93|0
1657881300000|2022-07-15 10:35:00|9.34|7.94|9.36|7.96|9.36|7.96|9.29|7.89|0
1657881600000|2022-07-15 10:40:00|9.37|7.97|9.37|7.97|9.38|7.98|9.32|7.92|0
1657881900000|2022-07-15 10:45:00|9.36|7.96|9.47|8.07|9.48|8.08|9.35|7.95|0
1657882200000|2022-07-15 10:50:00|9.46|8.06|9.43|8.03|9.48|8.08|9.4|8|0
1657882500000|2022-07-15 10:55:00|9.44|8.04|9.41|8.01|9.45|8.05|9.37|7.97|0
1657882800000|2022-07-15 11:00:00|9.43|8.03|9.51|8.11|9.55|8.15|9.4|8|0
1657883100000|2022-07-15 11:05:00|9.5|8.1|9.51|8.11|9.56|8.16|9.46|8.06|0
1657883400000|2022-07-15 11:10:00|9.49|8.09|9.6|8.2|9.62|8.22|9.46|8.06|0
1657883700000|2022-07-15 11:15:00|9.59|8.19|9.52|8.12|9.59|8.19|9.52|8.12|0
1657884000000|2022-07-15 11:20:00|9.53|8.13|9.63|8.23|9.67|8.27|9.51|8.11|0
1657884300000|2022-07-15 11:25:00|9.64|8.24|9.61|8.21|9.69|8.29|9.6|8.2|0
1657884600000|2022-07-15 11:30:00|9.62|8.22|9.67|8.27|9.68|8.28|9.61|8.21|0
1657884900000|2022-07-15 11:35:00|9.66|8.26|9.58|8.18|9.68|8.28|9.56|8.16|0
1657885200000|2022-07-15 11:40:00|9.59|8.19|9.45|8.05|9.59|8.19|9.44|8.04|0
1657885500000|2022-07-15 11:45:00|9.44|8.04|9.54|8.14|9.54|8.14|9.43|8.03|0
1657885800000|2022-07-15 11:50:00|9.53|8.13|9.48|8.08|9.53|8.13|9.46|8.06|0
1657886100000|2022-07-15 11:55:00|9.47|8.07|9.34|7.94|9.49|8.09|9.34|7.94|0
1657886400000|2022-07-15 12:00:00|9.35|7.95|9.36|7.96|9.45|8.05|9.34|7.94|0
1657886700000|2022-07-15 12:05:00|9.34|7.94|9.34|7.94|9.39|7.99|9.3|7.9|0
1657887000000|2022-07-15 12:10:00|9.35|7.95|9.34|7.94|9.35|7.95|9.27|7.87|0
1657887300000|2022-07-15 12:15:00|9.33|7.93|9.21|7.81|9.35|7.95|9.17|7.77|0
1657887600000|2022-07-15 12:20:00|9.19|7.79|9.14|7.74|9.2|7.8|9.06|7.66|0
1657887900000|2022-07-15 12:25:00|9.15|7.75|8.99|7.59|9.28|7.88|8.99|7.59|0
1657888200000|2022-07-15 12:30:00|8.94|7.54|8.86|7.46|9.09|7.69|8.55|7.15|0
1657888500000|2022-07-15 12:35:00|8.84|7.44|9.46|8.06|9.46|8.06|8.8|7.4|0
1657888800000|2022-07-15 12:40:00|9.47|8.07|9.49|8.09|9.53|8.13|9.35|7.95|0
1657889100000|2022-07-15 12:45:00|9.51|8.11|10.13|8.73|10.17|8.77|9.48|8.08|0
1657889400000|2022-07-15 12:50:00|10.11|8.71|10.31|8.91|10.43|9.03|10.1|8.7|0
1657889700000|2022-07-15 12:55:00|10.3|8.9|9.91|8.51|10.4|9|9.66|8.26|0
1657890000000|2022-07-15 13:00:00|9.9|8.5|9.84|8.44|10.29|8.89|9.47|8.07|0
1657890300000|2022-07-15 13:05:00|9.85|8.45|10.06|8.66|10.16|8.76|9.83|8.43|0
1657890600000|2022-07-15 13:10:00|10.05|8.65|9.86|8.46|10.05|8.65|9.81|8.41|0
1657890900000|2022-07-15 13:15:00|9.85|8.45|9.81|8.41|9.86|8.46|9.73|8.33|0
1657891200000|2022-07-15 13:20:00|9.82|8.42|9.85|8.45|9.86|8.46|9.71|8.31|0
1657891500000|2022-07-15 13:25:00|9.88|8.48|10.23|8.83|10.29|8.89|9.88|8.48|0
1657891800000|2022-07-15 13:30:00|10.25|8.85|9.82|8.42|10.52|9.12|9.82|8.42|0
1657892100000|2022-07-15 13:35:00|9.91|8.51|9.89|8.49|10.32|8.92|9.81|8.41|0
1657892400000|2022-07-15 13:40:00|9.93|8.53|9.9|8.5|9.95|8.55|9.72|8.32|0
1657892700000|2022-07-15 13:45:00|9.93|8.53|10.17|8.77|10.32|8.92|9.5|8.1|0
1657893000000|2022-07-15 13:50:00|10.15|8.75|9.85|8.45|10.2|8.8|9.79|8.39|0
1657893300000|2022-07-15 13:55:00|9.81|8.41|10.19|8.79|10.24|8.84|9.74|8.34|0
1657893600000|2022-07-15 14:00:00|10.53|9.13|10.77|9.37|11.26|9.86|10.52|9.12|0
1657893900000|2022-07-15 14:05:00|10.75|9.35|10.68|9.28|10.9|9.5|10.41|9.01|0
1657894200000|2022-07-15 14:10:00|10.69|9.29|10.76|9.36|10.92|9.52|10.55|9.15|0
1657894500000|2022-07-15 14:15:00|10.78|9.38|10.85|9.45|10.92|9.52|10.63|9.23|0
1657894800000|2022-07-15 14:20:00|10.87|9.47|11|9.6|11.03|9.63|10.4|9|0
1657895100000|2022-07-15 14:25:00|11.03|9.63|11.42|10.02|11.45|10.05|10.89|9.49|0
1657895400000|2022-07-15 14:30:00|11.43|10.03|10.27|8.87|11.57|10.17|10.26|8.86|0
1657895700000|2022-07-15 14:35:00|10.3|8.9|10.07|8.67|10.35|8.95|10.05|8.65|0
1657896000000|2022-07-15 14:40:00|10.11|8.71|9.91|8.51|10.16|8.76|9.91|8.51|0
1657896300000|2022-07-15 14:45:00|9.9|8.5|9.94|8.54|10|8.6|9.74|8.34|0
1657896600000|2022-07-15 14:50:00|9.93|8.53|9.92|8.52|9.99|8.59|9.82|8.42|0
1657896900000|2022-07-15 14:55:00|9.89|8.49|10.09|8.69|10.15|8.75|9.86|8.46|0
1657897200000|2022-07-15 15:00:00|10.08|8.68|10.22|8.82|10.26|8.86|10.05|8.65|0
1657897500000|2022-07-15 15:05:00|10.23|8.83|10.46|9.06|10.52|9.12|10.15|8.75|0
1657897800000|2022-07-15 15:10:00|10.5|9.1|10.47|9.07|10.5|9.1|10.32|8.92|0
1657898100000|2022-07-15 15:15:00|10.5|9.1|10.44|9.04|10.6|9.2|10.41|9.01|0
1657898400000|2022-07-15 15:20:00|10.45|9.05|10.52|9.12|10.6|9.2|10.45|9.05|0
1657898700000|2022-07-15 15:25:00|10.53|9.13|10.73|9.33|10.86|9.46|10.53|9.13|0
1657899000000|2022-07-15 15:30:00|10.72|9.32|10.7|9.3|10.86|9.46|10.57|9.17|0
1657899300000|2022-07-15 15:35:00|10.69|9.29|10.83|9.43|10.87|9.47|10.64|9.24|0
1657899600000|2022-07-15 15:40:00|10.8|9.4|10.78|9.38|10.85|9.45|10.69|9.29|0
1657899900000|2022-07-15 15:45:00|10.79|9.39|10.65|9.25|10.92|9.52|10.65|9.25|0
1657900200000|2022-07-15 15:50:00|10.61|9.21|10.48|9.08|10.61|9.21|10.48|9.08|0
1657900500000|2022-07-15 15:55:00|10.44|9.04|10.4|9|10.52|9.12|10.36|8.96|0
1657900800000|2022-07-15 16:00:00|10.37|8.97|10.45|9.05|10.5|9.1|10.28|8.88|0
1657901100000|2022-07-15 16:05:00|10.44|9.04|10.21|8.81|10.44|9.04|10.17|8.77|0
1657901400000|2022-07-15 16:10:00|10.19|8.79|10.22|8.82|10.28|8.88|10.1|8.7|0
1657901700000|2022-07-15 16:15:00|10.19|8.79|10.35|8.95|10.35|8.95|10.15|8.75|0
1657902000000|2022-07-15 16:20:00|10.34|8.94|10.11|8.71|10.37|8.97|10.1|8.7|0
1657902300000|2022-07-15 16:25:00|10.1|8.7|10.13|8.73|10.19|8.79|10.06|8.66|0
1657902600000|2022-07-15 16:30:00|10.14|8.74|10|8.6|10.18|8.78|9.91|8.51|0
1657902900000|2022-07-15 16:35:00|9.98|8.58|10.01|8.61|10.05|8.65|9.94|8.54|0
1657903200000|2022-07-15 16:40:00|10|8.6|10.08|8.68|10.11|8.71|9.88|8.48|0
1657903500000|2022-07-15 16:45:00|10.06|8.66|10.18|8.78|10.21|8.81|10.05|8.65|0
1657903800000|2022-07-15 16:50:00|10.19|8.79|10.06|8.66|10.21|8.81|10.02|8.62|0
1657904100000|2022-07-15 16:55:00|10.07|8.67|9.81|8.41|10.16|8.76|9.8|8.4|0
1657904400000|2022-07-15 17:00:00|9.82|8.42|9.92|8.52|9.92|8.52|9.81|8.41|0
1657904700000|2022-07-15 17:05:00|9.93|8.53|10.01|8.61|10.02|8.62|9.9|8.5|0
1657905000000|2022-07-15 17:10:00|10|8.6|10.01|8.61|10.04|8.64|9.96|8.56|0
1657905300000|2022-07-15 17:15:00|9.98|8.58|9.99|8.59|10.01|8.61|9.91|8.51|0
1657905600000|2022-07-15 17:20:00|10|8.6|10.01|8.61|10.02|8.62|9.92|8.52|0
1657905900000|2022-07-15 17:25:00|10.02|8.62|10.18|8.78|10.18|8.78|10|8.6|0
1657906200000|2022-07-15 17:30:00|10.17|8.77|10.21|8.81|10.24|8.84|10.12|8.72|0
1657906500000|2022-07-15 17:35:00|10.19|8.79|10.24|8.84|10.24|8.84|10.15|8.75|0
1657906800000|2022-07-15 17:40:00|10.25|8.85|10.15|8.75|10.25|8.85|10.13|8.73|0
1657907100000|2022-07-15 17:45:00|10.14|8.74|10.08|8.68|10.18|8.78|10.08|8.68|0
1657907400000|2022-07-15 17:50:00|10.07|8.67|9.92|8.52|10.13|8.73|9.92|8.52|0
1657907700000|2022-07-15 17:55:00|9.9|8.5|9.99|8.59|10.02|8.62|9.89|8.49|0
1657908000000|2022-07-15 18:00:00|10|8.6|9.84|8.44|10.03|8.63|9.8|8.4|0
1657908300000|2022-07-15 18:05:00|9.85|8.45|9.94|8.54|9.94|8.54|9.83|8.43|0
1657908600000|2022-07-15 18:10:00|9.96|8.56|10.03|8.63|10.03|8.63|9.88|8.48|0
1657908900000|2022-07-15 18:15:00|10.04|8.64|10.08|8.68|10.09|8.69|9.99|8.59|0
1657909200000|2022-07-15 18:20:00|10.09|8.69|9.98|8.58|10.09|8.69|9.88|8.48|0
1657909500000|2022-07-15 18:25:00|9.99|8.59|10.03|8.63|10.04|8.64|9.86|8.46|0
1657909800000|2022-07-15 18:30:00|10.04|8.64|10.01|8.61|10.07|8.67|9.97|8.57|0
1657910100000|2022-07-15 18:35:00|10|8.6|9.99|8.59|10.02|8.62|9.96|8.56|0
1657910400000|2022-07-15 18:40:00|10|8.6|10.12|8.72|10.12|8.72|9.98|8.58|0
1657910700000|2022-07-15 18:45:00|10.13|8.73|10.24|8.84|10.24|8.84|10.13|8.73|0
1657911000000|2022-07-15 18:50:00|10.23|8.83|10.18|8.78|10.24|8.84|10.13|8.73|0
1657911300000|2022-07-15 18:55:00|10.17|8.77|10.06|8.66|10.18|8.78|10.03|8.63|0
1657911600000|2022-07-15 19:00:00|10.02|8.62|10.09|8.69|10.09|8.69|9.93|8.53|0
1657911900000|2022-07-15 19:05:00|10.08|8.68|10.14|8.74|10.15|8.75|10.03|8.63|0
1657912200000|2022-07-15 19:10:00|10.13|8.73|10.03|8.63|10.18|8.78|10.02|8.62|0
1657912500000|2022-07-15 19:15:00|10.04|8.64|10.03|8.63|10.14|8.74|10.01|8.61|0
1657912800000|2022-07-15 19:20:00|10.04|8.64|9.96|8.56|10.13|8.73|9.96|8.56|0
1657913100000|2022-07-15 19:25:00|9.92|8.52|9.98|8.58|10.02|8.62|9.92|8.52|0
1657913400000|2022-07-15 19:30:00|9.97|8.57|9.8|8.4|10|8.6|9.75|8.35|0
1657913700000|2022-07-15 19:35:00|9.81|8.41|9.85|8.45|9.95|8.55|9.74|8.34|0
1657914000000|2022-07-15 19:40:00|9.83|8.43|10.05|8.65|10.05|8.65|9.81|8.41|0
1657914300000|2022-07-15 19:45:00|10.04|8.64|9.89|8.49|10.07|8.67|9.88|8.48|0
1657914600000|2022-07-15 19:50:00|9.93|8.53|10.03|8.63|10.04|8.64|9.73|8.33|0
1657914900000|2022-07-15 19:55:00|10.06|8.66|10.36|8.96|10.43|9.03|10.06|8.66|0
1657915200000|2022-07-15 20:00:00|10.33|8.93|10.36|8.96|10.39|8.99|10.24|8.84|0
1657915500000|2022-07-15 20:05:00|10.34|8.94|10.37|8.97|10.37|8.97|10.32|8.92|0
1657915800000|2022-07-15 20:10:00|10.39|8.99|10.33|8.93|10.42|9.02|10.32|8.92|0
1658103300000|2022-07-18 00:15:00|11.15|9.55|11.15|9.55|11.16|9.56|11.11|9.51|0
1658103600000|2022-07-18 00:20:00|11.14|9.54|11.18|9.58|11.18|9.58|11.12|9.52|0
1658103900000|2022-07-18 00:25:00|11.17|9.57|11.21|9.61|11.21|9.61|11.16|9.56|0
1658104200000|2022-07-18 00:30:00|11.19|9.59|11.12|9.52|11.21|9.61|11.12|9.52|0
1658104500000|2022-07-18 00:35:00|11.13|9.53|10.97|9.37|11.17|9.57|10.96|9.36|0
1658104800000|2022-07-18 00:40:00|10.98|9.38|10.93|9.33|11.02|9.42|10.9|9.3|0
1658105100000|2022-07-18 00:45:00|10.94|9.34|10.93|9.33|10.99|9.39|10.93|9.33|0
1658105400000|2022-07-18 00:50:00|10.92|9.32|10.9|9.3|10.94|9.34|10.87|9.27|0
1658105700000|2022-07-18 00:55:00|10.89|9.29|10.94|9.34|11|9.4|10.89|9.29|0
1658106000000|2022-07-18 01:00:00|10.95|9.35|11.04|9.44|11.04|9.44|10.94|9.34|0
1658106300000|2022-07-18 01:05:00|11.03|9.43|11.04|9.44|11.05|9.45|10.97|9.37|0
1658106600000|2022-07-18 01:10:00|11.05|9.45|11.04|9.44|11.05|9.45|10.95|9.35|0
1658106900000|2022-07-18 01:15:00|11.05|9.45|11.2|9.6|11.2|9.6|11.04|9.44|0
1658107200000|2022-07-18 01:20:00|11.19|9.59|11.26|9.66|11.28|9.68|11.15|9.55|0
1658107500000|2022-07-18 01:25:00|11.27|9.67|11.23|9.63|11.31|9.71|11.21|9.61|0
1658107800000|2022-07-18 01:30:00|11.24|9.64|11.25|9.65|11.25|9.65|11.15|9.55|0
1658108100000|2022-07-18 01:35:00|11.24|9.64|11.06|9.46|11.26|9.66|11.02|9.42|0
1658108400000|2022-07-18 01:40:00|11.05|9.45|11.09|9.49|11.13|9.53|11.04|9.44|0
1658108700000|2022-07-18 01:45:00|11.1|9.5|11.18|9.58|11.19|9.59|11.07|9.47|0
1658109000000|2022-07-18 01:50:00|11.17|9.57|11.22|9.62|11.25|9.65|11.17|9.57|0
1658109300000|2022-07-18 01:55:00|11.21|9.61|11.22|9.62|11.22|9.62|11.18|9.58|0
1658109600000|2022-07-18 02:00:00|11.25|9.65|11.19|9.59|11.26|9.66|11.19|9.59|0
1658109900000|2022-07-18 02:05:00|11.17|9.57|11.18|9.58|11.2|9.6|11.16|9.56|0
1658110200000|2022-07-18 02:10:00|11.19|9.59|11.17|9.57|11.23|9.63|11.15|9.55|0
1658110500000|2022-07-18 02:15:00|11.18|9.58|11.22|9.62|11.26|9.66|11.18|9.58|0
1658110800000|2022-07-18 02:20:00|11.23|9.63|11.2|9.6|11.26|9.66|11.18|9.58|0
1658111100000|2022-07-18 02:25:00|11.18|9.58|11.12|9.52|11.22|9.62|11.11|9.51|0
1658111400000|2022-07-18 02:30:00|11.14|9.54|11.2|9.6|11.22|9.62|11.14|9.54|0
1658111700000|2022-07-18 02:35:00|11.21|9.61|11.22|9.62|11.28|9.68|11.11|9.51|0
1658112000000|2022-07-18 02:40:00|11.21|9.61|11.24|9.64|11.27|9.67|11.19|9.59|0
1658112300000|2022-07-18 02:45:00|11.25|9.65|11.24|9.64|11.27|9.67|11.19|9.59|0
1658112600000|2022-07-18 02:50:00|11.27|9.67|11.25|9.65|11.29|9.69|11.23|9.63|0
1658112900000|2022-07-18 02:55:00|11.27|9.67|11.29|9.69|11.3|9.7|11.26|9.66|0
1658113200000|2022-07-18 03:00:00|11.3|9.7|11.36|9.76|11.38|9.78|11.28|9.68|0
1658113500000|2022-07-18 03:05:00|11.37|9.77|11.47|9.87|11.48|9.88|11.37|9.77|0
1658113800000|2022-07-18 03:10:00|11.48|9.88|11.47|9.87|11.56|9.96|11.45|9.85|0
1658114100000|2022-07-18 03:15:00|11.48|9.88|11.52|9.92|11.53|9.93|11.48|9.88|0
1658114400000|2022-07-18 03:20:00|11.53|9.93|11.58|9.98|11.61|10.01|11.46|9.86|0
1658114700000|2022-07-18 03:25:00|11.59|9.99|11.59|9.99|11.62|10.02|11.56|9.96|0
1658115000000|2022-07-18 03:30:00|11.58|9.98|11.57|9.97|11.6|10|11.52|9.92|0
1658115300000|2022-07-18 03:35:00|11.55|9.95|11.57|9.97|11.6|10|11.49|9.89|0
1658115600000|2022-07-18 03:40:00|11.58|9.98|11.53|9.93|11.61|10.01|11.51|9.91|0
1658115900000|2022-07-18 03:45:00|11.54|9.94|11.52|9.92|11.55|9.95|11.52|9.92|0
1658116200000|2022-07-18 03:50:00|11.51|9.91|11.55|9.95|11.57|9.97|11.5|9.9|0
1658116500000|2022-07-18 03:55:00|11.54|9.94|11.54|9.94|11.58|9.98|11.53|9.93|0
1658116800000|2022-07-18 04:00:00|11.55|9.95|11.6|10|11.61|10.01|11.55|9.95|0
1658117100000|2022-07-18 04:05:00|11.59|9.99|11.59|9.99|11.6|10|11.57|9.97|0
1658117400000|2022-07-18 04:10:00|11.6|10|11.55|9.95|11.61|10.01|11.55|9.95|0
1658117700000|2022-07-18 04:15:00|11.54|9.94|11.54|9.94|11.55|9.95|11.53|9.93|0
1658118000000|2022-07-18 04:20:00|11.53|9.93|11.47|9.87|11.53|9.93|11.47|9.87|0
1658118300000|2022-07-18 04:25:00|11.45|9.85|11.5|9.9|11.5|9.9|11.42|9.82|0
1658118600000|2022-07-18 04:30:00|11.49|9.89|11.47|9.87|11.5|9.9|11.46|9.86|0
1658118900000|2022-07-18 04:35:00|11.48|9.88|11.55|9.95|11.55|9.95|11.48|9.88|0
1658119200000|2022-07-18 04:40:00|11.54|9.94|11.55|9.95|11.55|9.95|11.51|9.91|0
1658119500000|2022-07-18 04:45:00|11.56|9.96|11.54|9.94|11.57|9.97|11.53|9.93|0
1658119800000|2022-07-18 04:50:00|11.53|9.93|11.57|9.97|11.59|9.99|11.53|9.93|0
1658120100000|2022-07-18 04:55:00|11.56|9.96|11.63|10.03|11.65|10.05|11.55|9.95|0
1658120400000|2022-07-18 05:00:00|11.65|10.05|11.52|9.92|11.65|10.05|11.5|9.9|0
1658120700000|2022-07-18 05:05:00|11.54|9.94|11.5|9.9|11.56|9.96|11.5|9.9|0
1658121000000|2022-07-18 05:10:00|11.51|9.91|11.52|9.92|11.53|9.93|11.49|9.89|0
1658121300000|2022-07-18 05:15:00|11.53|9.93|11.49|9.89|11.57|9.97|11.49|9.89|0
1658121600000|2022-07-18 05:20:00|11.47|9.87|11.57|9.97|11.57|9.97|11.47|9.87|0
1658121900000|2022-07-18 05:25:00|11.58|9.98|11.62|10.02|11.62|10.02|11.56|9.96|0
1658122200000|2022-07-18 05:30:00|11.61|10.01|11.68|10.08|11.68|10.08|11.59|9.99|0
1658122500000|2022-07-18 05:35:00|11.69|10.09|11.74|10.14|11.81|10.21|11.63|10.03|0
1658122800000|2022-07-18 05:40:00|11.73|10.13|11.79|10.19|11.8|10.2|11.71|10.11|0
1658123100000|2022-07-18 05:45:00|11.8|10.2|11.85|10.25|11.86|10.26|11.77|10.17|0
1658123400000|2022-07-18 05:50:00|11.84|10.24|11.78|10.18|11.85|10.25|11.78|10.18|0
1658123700000|2022-07-18 05:55:00|11.79|10.19|11.83|10.23|11.83|10.23|11.77|10.17|0
1658124000000|2022-07-18 06:00:00|11.84|10.24|11.72|10.12|11.97|10.37|11.72|10.12|0
1658124300000|2022-07-18 06:05:00|11.71|10.11|11.72|10.12|11.8|10.2|11.7|10.1|0
1658124600000|2022-07-18 06:10:00|11.71|10.11|11.65|10.05|11.72|10.12|11.64|10.04|0
1658124900000|2022-07-18 06:15:00|11.62|10.02|11.7|10.1|11.74|10.14|11.62|10.02|0
1658125200000|2022-07-18 06:20:00|11.71|10.11|11.73|10.13|11.73|10.13|11.64|10.04|0
1658125500000|2022-07-18 06:25:00|11.71|10.11|11.71|10.11|11.72|10.12|11.63|10.03|0
1658125800000|2022-07-18 06:30:00|11.73|10.13|11.73|10.13|11.79|10.19|11.64|10.04|0
1658126100000|2022-07-18 06:35:00|11.74|10.14|11.73|10.13|11.81|10.21|11.7|10.1|0
1658126400000|2022-07-18 06:40:00|11.72|10.12|11.85|10.25|11.88|10.28|11.71|10.11|0
1658126700000|2022-07-18 06:45:00|11.86|10.26|11.9|10.3|11.96|10.36|11.86|10.26|0
1658127000000|2022-07-18 06:50:00|11.89|10.29|11.93|10.33|11.98|10.38|11.86|10.26|0
1658127300000|2022-07-18 06:55:00|11.92|10.32|12.03|10.43|12.03|10.43|11.9|10.3|0
1658127600000|2022-07-18 07:00:00|11.94|10.34|11.78|10.18|12|10.4|11.77|10.17|0
1658127900000|2022-07-18 07:05:00|11.66|10.26|11.82|10.42|11.91|10.51|11.66|10.26|0
1658128200000|2022-07-18 07:10:00|11.84|10.44|11.92|10.52|11.95|10.55|11.8|10.4|0
1658128500000|2022-07-18 07:15:00|11.94|10.54|12.08|10.68|12.12|10.72|11.94|10.54|0
1658128800000|2022-07-18 07:20:00|12.05|10.65|12.14|10.74|12.19|10.79|12|10.6|0
1658129100000|2022-07-18 07:25:00|12.13|10.73|12.14|10.74|12.15|10.75|12.01|10.61|0
1658129400000|2022-07-18 07:30:00|12.15|10.75|12.34|10.94|12.38|10.98|12.12|10.72|0
1658129700000|2022-07-18 07:35:00|12.35|10.95|12.35|10.95|12.43|11.03|12.32|10.92|0
1658130000000|2022-07-18 07:40:00|12.34|10.94|12.39|10.99|12.49|11.09|12.31|10.91|0
1658130300000|2022-07-18 07:45:00|12.38|10.98|12.34|10.94|12.43|11.03|12.3|10.9|0
1658130600000|2022-07-18 07:50:00|12.32|10.92|12.23|10.83|12.36|10.96|12.22|10.82|0
1658130900000|2022-07-18 07:55:00|12.24|10.84|12.26|10.86|12.26|10.86|12.2|10.8|0
1658131200000|2022-07-18 08:00:00|12.27|10.87|12.28|10.88|12.31|10.91|12.16|10.76|0
1658131500000|2022-07-18 08:05:00|12.29|10.89|12.55|11.15|12.61|11.21|11.46|10.06|0
1658131800000|2022-07-18 08:10:00|12.53|11.13|12.56|11.16|12.57|11.17|12.45|11.05|0
1658132100000|2022-07-18 08:15:00|12.55|11.15|12.52|11.12|12.57|11.17|12.49|11.09|0
1658132400000|2022-07-18 08:20:00|12.51|11.11|12.7|11.3|12.7|11.3|12.5|11.1|0
1658132700000|2022-07-18 08:25:00|12.71|11.31|12.98|11.58|13.03|11.63|12.71|11.31|0
1658133000000|2022-07-18 08:30:00|12.97|11.57|12.98|11.58|13.07|11.67|12.9|11.5|0
1658133300000|2022-07-18 08:35:00|13|11.6|12.96|11.56|13.01|11.61|12.86|11.46|0
1658133600000|2022-07-18 08:40:00|12.94|11.54|12.91|11.51|13.04|11.64|12.91|11.51|0
1658133900000|2022-07-18 08:45:00|12.93|11.53|12.94|11.54|12.97|11.57|12.87|11.47|0
1658134200000|2022-07-18 08:50:00|12.93|11.53|13.02|11.62|13.04|11.64|12.91|11.51|0
1658134500000|2022-07-18 08:55:00|13.01|11.61|13.08|11.68|13.13|11.73|13.01|11.61|0
1658134800000|2022-07-18 09:00:00|13.11|11.71|13.02|11.62|13.11|11.71|13.01|11.61|0
1658135100000|2022-07-18 09:05:00|13.03|11.63|12.87|11.47|13.04|11.64|12.83|11.43|0
1658135400000|2022-07-18 09:10:00|12.86|11.46|12.94|11.54|12.94|11.54|12.86|11.46|0
1658135700000|2022-07-18 09:15:00|12.93|11.53|12.97|11.57|12.98|11.58|12.86|11.46|0
1658136000000|2022-07-18 09:20:00|12.98|11.58|13.05|11.65|13.06|11.66|12.97|11.57|0
1658136300000|2022-07-18 09:25:00|13.03|11.63|12.83|11.43|13.03|11.63|12.82|11.42|0
1658136600000|2022-07-18 09:30:00|12.84|11.44|12.78|11.38|12.87|11.47|12.75|11.35|0
1658136900000|2022-07-18 09:35:00|12.76|11.36|12.8|11.4|12.84|11.44|12.75|11.35|0
1658137200000|2022-07-18 09:40:00|12.82|11.42|12.79|11.39|12.84|11.44|12.72|11.32|0
1658137500000|2022-07-18 09:45:00|12.77|11.37|12.67|11.27|12.79|11.39|12.67|11.27|0
1658137800000|2022-07-18 09:50:00|12.66|11.26|12.64|11.24|12.69|11.29|12.63|11.23|0
1658138100000|2022-07-18 09:55:00|12.65|11.25|12.73|11.33|12.73|11.33|12.65|11.25|0
1658138400000|2022-07-18 10:00:00|12.72|11.32|12.64|11.24|12.75|11.35|12.64|11.24|0
1658138700000|2022-07-18 10:05:00|12.65|11.25|12.75|11.35|12.76|11.36|12.65|11.25|0
1658139000000|2022-07-18 10:10:00|12.74|11.34|12.89|11.49|12.89|11.49|12.73|11.33|0
1658139300000|2022-07-18 10:15:00|12.88|11.48|12.83|11.43|12.88|11.48|12.78|11.38|0
1658139600000|2022-07-18 10:20:00|12.84|11.44|12.88|11.48|12.89|11.49|12.82|11.42|0
1658139900000|2022-07-18 10:25:00|12.87|11.47|12.82|11.42|12.89|11.49|12.81|11.41|0
1658140200000|2022-07-18 10:30:00|12.83|11.43|12.84|11.44|12.85|11.45|12.82|11.42|0
1658140500000|2022-07-18 10:35:00|12.82|11.42|12.74|11.34|12.82|11.42|12.69|11.29|0
1658140800000|2022-07-18 10:40:00|12.73|11.33|12.72|11.32|12.77|11.37|12.68|11.28|0
1658141100000|2022-07-18 10:45:00|12.7|11.3|12.74|11.34|12.74|11.34|12.65|11.25|0
1658141400000|2022-07-18 10:50:00|12.75|11.35|12.65|11.25|12.75|11.35|12.65|11.25|0
1658141700000|2022-07-18 10:55:00|12.63|11.23|12.69|11.29|12.74|11.34|12.63|11.23|0
1658142000000|2022-07-18 11:00:00|12.67|11.27|12.67|11.27|12.67|11.27|12.55|11.15|0
1658142300000|2022-07-18 11:05:00|12.69|11.29|12.9|11.5|12.9|11.5|12.67|11.27|0
1658142600000|2022-07-18 11:10:00|12.89|11.49|12.81|11.41|12.92|11.52|12.81|11.41|0
1658142900000|2022-07-18 11:15:00|12.79|11.39|12.87|11.47|12.9|11.5|12.79|11.39|0
1658143200000|2022-07-18 11:20:00|12.89|11.49|13.01|11.61|13.04|11.64|12.86|11.46|0
1658143500000|2022-07-18 11:25:00|13|11.6|12.94|11.54|13|11.6|12.86|11.46|0
1658143800000|2022-07-18 11:30:00|12.93|11.53|12.91|11.51|12.98|11.58|12.9|11.5|0
1658144100000|2022-07-18 11:35:00|12.93|11.53|12.83|11.43|12.93|11.53|12.82|11.42|0
1658144400000|2022-07-18 11:40:00|12.82|11.42|12.79|11.39|12.83|11.43|12.76|11.36|0
1658144700000|2022-07-18 11:45:00|12.78|11.38|12.86|11.46|12.87|11.47|12.78|11.38|0
1658145000000|2022-07-18 11:50:00|12.85|11.45|12.79|11.39|12.9|11.5|12.78|11.38|0
1658145300000|2022-07-18 11:55:00|12.78|11.38|12.75|11.35|12.82|11.42|12.71|11.31|0
1658145600000|2022-07-18 12:00:00|12.76|11.36|12.75|11.35|12.88|11.48|12.72|11.32|0
1658145900000|2022-07-18 12:05:00|12.76|11.36|12.77|11.37|12.86|11.46|12.75|11.35|0
1658146200000|2022-07-18 12:10:00|12.76|11.36|12.73|11.33|12.82|11.42|12.69|11.29|0
1658146500000|2022-07-18 12:15:00|12.72|11.32|12.41|11.01|12.72|11.32|12.4|11|0
1658146800000|2022-07-18 12:20:00|12.43|11.03|12.32|10.92|12.47|11.07|12.24|10.84|0
1658147100000|2022-07-18 12:25:00|12.31|10.91|12.13|10.73|12.32|10.92|12.09|10.69|0
1658147400000|2022-07-18 12:30:00|12.11|10.71|12.31|10.91|12.31|10.91|12.09|10.69|0
1658147700000|2022-07-18 12:35:00|12.3|10.9|12.22|10.82|12.67|11.27|12.2|10.8|0
1658148000000|2022-07-18 12:40:00|12.2|10.8|12.28|10.88|12.28|10.88|12.16|10.76|0
1658148300000|2022-07-18 12:45:00|12.27|10.87|12.16|10.76|12.31|10.91|12.09|10.69|0
1658148600000|2022-07-18 12:50:00|12.18|10.78|12.16|10.76|12.22|10.82|12.12|10.72|0
1658148900000|2022-07-18 12:55:00|12.15|10.75|12.38|10.98|12.41|11.01|12.14|10.74|0
1658149200000|2022-07-18 13:00:00|12.37|10.97|12.28|10.88|12.37|10.97|12.27|10.87|0
1658149500000|2022-07-18 13:05:00|12.29|10.89|12.32|10.92|12.37|10.97|12.27|10.87|0
1658149800000|2022-07-18 13:10:00|12.33|10.93|12.25|10.85|12.34|10.94|12.19|10.79|0
1658150100000|2022-07-18 13:15:00|12.26|10.86|12.34|10.94|12.38|10.98|12.23|10.83|0
1658150400000|2022-07-18 13:20:00|12.33|10.93|12.34|10.94|12.38|10.98|12.24|10.84|0
1658150700000|2022-07-18 13:25:00|12.35|10.95|12.43|11.03|12.51|11.11|12.32|10.92|0
1658151000000|2022-07-18 13:30:00|12.47|11.07|12.24|10.84|12.78|11.38|12.05|10.65|0
1658151300000|2022-07-18 13:35:00|12.15|10.75|12.09|10.69|12.35|10.95|12.03|10.63|0
1658151600000|2022-07-18 13:40:00|12.07|10.67|12.63|11.23|12.65|11.25|11.84|10.44|0
1658151900000|2022-07-18 13:45:00|12.66|11.26|12.73|11.33|12.82|11.42|12.47|11.07|0
1658152200000|2022-07-18 13:50:00|12.74|11.34|12.69|11.29|12.78|11.38|12.58|11.18|0
1658152500000|2022-07-18 13:55:00|12.7|11.3|12.51|11.11|12.87|11.47|12.47|11.07|0
1658152800000|2022-07-18 14:00:00|12.48|11.08|12.44|11.04|12.66|11.26|12.31|10.91|0
1658153100000|2022-07-18 14:05:00|12.46|11.06|12.29|10.89|12.46|11.06|12.2|10.8|0
1658153400000|2022-07-18 14:10:00|12.31|10.91|12.09|10.69|12.34|10.94|11.9|10.5|0
1658153700000|2022-07-18 14:15:00|12.12|10.72|12.14|10.74|12.24|10.84|11.99|10.59|0
1658154000000|2022-07-18 14:20:00|12.12|10.72|12.19|10.79|12.27|10.87|12.12|10.72|0
1658154300000|2022-07-18 14:25:00|12.18|10.78|12.11|10.71|12.19|10.79|12.02|10.62|0
1658154600000|2022-07-18 14:30:00|12.13|10.73|12.32|10.92|12.37|10.97|12.11|10.71|0
1658154900000|2022-07-18 14:35:00|12.33|10.93|12.22|10.82|12.37|10.97|12.1|10.7|0
1658155200000|2022-07-18 14:40:00|12.23|10.83|12.18|10.78|12.32|10.92|12.15|10.75|0
1658155500000|2022-07-18 14:45:00|12.19|10.79|12.04|10.64|12.19|10.79|11.92|10.52|0
1658155800000|2022-07-18 14:50:00|12.02|10.62|12.13|10.73|12.14|10.74|11.97|10.57|0
1658156100000|2022-07-18 14:55:00|12.11|10.71|12.06|10.66|12.27|10.87|12.03|10.63|0
1658156400000|2022-07-18 15:00:00|12.07|10.67|11.98|10.58|12.12|10.72|11.89|10.49|0
1658156700000|2022-07-18 15:05:00|12|10.6|11.88|10.48|12.07|10.67|11.83|10.43|0
1658157000000|2022-07-18 15:10:00|11.89|10.49|11.89|10.49|11.92|10.52|11.8|10.4|0
1658157300000|2022-07-18 15:15:00|11.88|10.48|11.85|10.45|11.93|10.53|11.75|10.35|0
1658157600000|2022-07-18 15:20:00|11.87|10.47|11.93|10.53|11.96|10.56|11.82|10.42|0
1658157900000|2022-07-18 15:25:00|11.94|10.54|11.9|10.5|11.99|10.59|11.87|10.47|0
1658158200000|2022-07-18 15:30:00|11.92|10.52|11.98|10.58|12.07|10.67|11.82|10.42|0
1658158500000|2022-07-18 15:35:00|11.97|10.57|12.11|10.71|12.12|10.72|11.95|10.55|0
1658158800000|2022-07-18 15:40:00|12.1|10.7|12.29|10.89|12.29|10.89|12.09|10.69|0
1658159100000|2022-07-18 15:45:00|12.3|10.9|12.12|10.72|12.32|10.92|12.09|10.69|0
1658159400000|2022-07-18 15:50:00|12.11|10.71|12.21|10.81|12.24|10.84|12.07|10.67|0
1658159700000|2022-07-18 15:55:00|12.18|10.78|12.28|10.88|12.33|10.93|12.18|10.78|0
1658160000000|2022-07-18 16:00:00|12.3|10.9|12.18|10.78|12.3|10.9|12.17|10.77|0
1658160300000|2022-07-18 16:05:00|12.17|10.77|12.12|10.72|12.27|10.87|12.05|10.65|0
1658160600000|2022-07-18 16:10:00|12.11|10.71|12.22|10.82|12.26|10.86|12.09|10.69|0
1658160900000|2022-07-18 16:15:00|12.21|10.81|12.07|10.67|12.23|10.83|12.03|10.63|0
1658161200000|2022-07-18 16:20:00|12.08|10.68|12.14|10.74|12.16|10.76|12.04|10.64|0
1658161500000|2022-07-18 16:25:00|12.13|10.73|12.03|10.63|12.13|10.73|12|10.6|0
1658161800000|2022-07-18 16:30:00|12.01|10.61|12.01|10.61|12.09|10.69|12|10.6|0
1658162100000|2022-07-18 16:35:00|12|10.6|12.12|10.72|12.14|10.74|12|10.6|0
1658162400000|2022-07-18 16:40:00|12.1|10.7|12.06|10.66|12.14|10.74|12.06|10.66|0
1658162700000|2022-07-18 16:45:00|12.05|10.65|11.94|10.54|12.08|10.68|11.91|10.51|0
1658163000000|2022-07-18 16:50:00|11.92|10.52|11.75|10.35|11.95|10.55|11.75|10.35|0
1658163300000|2022-07-18 16:55:00|11.73|10.33|12.13|10.73|12.2|10.8|11.69|9.94|0
1658163600000|2022-07-18 17:00:00|12.14|10.74|12.21|10.81|12.21|10.81|12.12|10.72|0
1658163900000|2022-07-18 17:05:00|12.22|10.82|12.16|10.76|12.23|10.83|12.13|10.73|0
1658164200000|2022-07-18 17:10:00|12.14|10.74|12.15|10.75|12.18|10.78|12.05|10.65|0
1658164500000|2022-07-18 17:15:00|12.14|10.74|11.89|10.49|12.15|10.75|11.89|10.49|0
1658164800000|2022-07-18 17:20:00|11.87|10.47|11.96|10.56|11.96|10.56|11.81|10.41|0
1658165100000|2022-07-18 17:25:00|11.97|10.57|12.09|10.69|12.1|10.7|11.95|10.55|0
1658165400000|2022-07-18 17:30:00|12.08|10.68|11.67|10.27|12.1|10.7|11.67|10.27|0
1658165700000|2022-07-18 17:35:00|11.66|10.26|11.57|10.17|11.75|10.35|11.45|10.05|0
1658166000000|2022-07-18 17:40:00|11.56|10.16|11.5|10.1|11.63|10.23|11.45|10.05|0
1658166300000|2022-07-18 17:45:00|11.49|10.09|11.25|9.85|11.57|10.17|11.22|9.82|0
1658166600000|2022-07-18 17:50:00|11.24|9.84|11.34|9.94|11.4|10|11.24|9.84|0
1658166900000|2022-07-18 17:55:00|11.35|9.95|12.02|9.83|12.07|9.95|10.87|8.93|0
1658167200000|2022-07-18 18:00:00|11.99|9.81|11.61|10.21|12.11|10.24|11.48|9.71|0
1658167500000|2022-07-18 18:05:00|11.62|10.22|11.6|10.2|11.67|10.27|11.54|10.14|0
1658167800000|2022-07-18 18:10:00|11.56|10.16|11.68|10.28|11.7|10.3|11.49|10.09|0
1658168100000|2022-07-18 18:15:00|11.7|10.3|11.85|10.45|11.87|10.47|11.65|10.25|0
1658168400000|2022-07-18 18:20:00|11.82|10.42|11.63|10.23|11.92|10.52|11.63|10.23|0
1658168700000|2022-07-18 18:25:00|11.65|10.25|10.92|9.52|11.67|10.27|10.78|9.38|0
1658169000000|2022-07-18 18:30:00|10.91|9.51|11.04|9.64|11.04|9.64|10.86|9.46|0
1658169300000|2022-07-18 18:35:00|11.02|9.62|11.13|9.73|11.25|9.85|11|9.6|0
1658169600000|2022-07-18 18:40:00|11.12|9.72|10.76|9.36|11.15|9.75|10.73|9.33|0
1658169900000|2022-07-18 18:45:00|10.78|9.38|10.8|9.4|10.86|9.46|10.69|9.29|0
1658170200000|2022-07-18 18:50:00|10.82|9.42|10.62|9.22|10.82|9.42|10.46|9.06|0
1658170500000|2022-07-18 18:55:00|10.61|9.21|10.43|9.03|10.78|9.38|10.39|8.99|0
1658170800000|2022-07-18 19:00:00|10.42|9.02|10.46|9.06|10.55|9.15|10.34|8.94|0
1658171100000|2022-07-18 19:05:00|10.44|9.04|10.69|9.29|10.74|9.34|10.44|9.04|0
1658171400000|2022-07-18 19:10:00|10.72|9.32|10.6|9.2|10.72|9.32|10.46|9.06|0
1658171700000|2022-07-18 19:15:00|10.59|9.19|10.76|9.36|10.77|9.37|10.59|9.19|0
1658172000000|2022-07-18 19:20:00|10.74|9.34|10.59|9.19|10.81|9.41|10.56|9.16|0
1658172300000|2022-07-18 19:25:00|10.6|9.2|10.23|8.83|10.64|9.24|10.23|8.83|0
1658172600000|2022-07-18 19:30:00|10.22|8.82|10|8.6|10.23|8.83|9.92|8.52|0
1658172900000|2022-07-18 19:35:00|9.99|8.59|9.71|8.31|10.09|8.69|9.66|8.26|0
1658173200000|2022-07-18 19:40:00|9.72|8.32|9.69|8.29|9.82|8.42|9.63|8.23|0
1658173500000|2022-07-18 19:45:00|9.65|8.25|9.4|8|9.68|8.28|9.39|7.99|0
1658173800000|2022-07-18 19:50:00|9.41|8.01|9.86|8.46|9.87|8.47|9.41|8.01|0
1658174100000|2022-07-18 19:55:00|9.87|8.47|9.84|8.44|10.01|8.61|9.74|8.34|0
1658174400000|2022-07-18 20:00:00|9.93|8.53|9.89|8.49|10.09|8.69|9.82|8.42|0
1658174700000|2022-07-18 20:05:00|9.88|8.48|10.03|8.63|10.06|8.66|9.88|8.48|0
1658175000000|2022-07-18 20:10:00|10.05|8.65|10.06|8.66|10.12|8.72|10.02|8.62|0
1658175300000|2022-07-18 20:15:00|10.05|8.65|10.18|8.58|10.19|8.65|10.05|8.52|0
1658175600000|2022-07-18 20:20:00|10.17|8.57|10.18|8.58|10.23|8.63|10.16|8.56|0
1658175900000|2022-07-18 20:25:00|10.19|8.59|10.17|8.57|10.2|8.6|10.16|8.56|0
1658176200000|2022-07-18 20:30:00|10.16|8.56|10.17|8.57|10.18|8.58|10.15|8.55|0
1658176500000|2022-07-18 20:35:00|10.16|8.56|10.15|8.55|10.2|8.6|10.14|8.54|0
1658176800000|2022-07-18 20:40:00|10.14|8.54|10.14|8.54|10.17|8.57|10.12|8.52|0
1658177100000|2022-07-18 20:45:00|10.15|8.55|10.11|8.51|10.15|8.55|10.11|8.51|0
1658177400000|2022-07-18 20:50:00|10.12|8.52|10.18|8.58|10.18|8.58|10.11|8.51|0
1658177700000|2022-07-18 20:55:00|10.19|8.59|10.15|8.55|10.19|8.59|10.12|8.52|0
1658178000000|2022-07-18 21:00:00|10.16|8.56|10.14|8.54|10.16|8.56|10.1|8.5|0
1658178300000|2022-07-18 21:05:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1658178600000|2022-07-18 21:10:00|10.14|8.54|10.12|8.52|10.15|8.55|10.12|8.52|0
1658178900000|2022-07-18 21:15:00|10.11|8.51|10.08|8.48|10.11|8.51|10.08|8.48|0
1658179200000|2022-07-18 21:20:00|10.09|8.49|10.15|8.55|10.16|8.56|10.09|8.49|0
1658179500000|2022-07-18 21:25:00|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1658179800000|2022-07-18 21:30:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1658180100000|2022-07-18 21:35:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1658180400000|2022-07-18 21:40:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1658180700000|2022-07-18 21:45:00|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1658181000000|2022-07-18 21:50:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1658181300000|2022-07-18 21:55:00|10.16|8.56|10.15|8.55|10.17|8.57|10.14|8.54|0
1658181600000|2022-07-18 22:00:00|10.11|8.51|10.08|8.48|10.15|8.55|10.06|8.46|0
1658181900000|2022-07-18 22:05:00|10.07|8.47|10.08|8.48|10.08|8.48|10.04|8.44|0
1658182200000|2022-07-18 22:10:00|10.09|8.49|10.06|8.46|10.14|8.54|10.05|8.45|0
1658182500000|2022-07-18 22:15:00|10.07|8.47|10.1|8.5|10.1|8.5|10.01|8.41|0
1658182800000|2022-07-18 22:20:00|10.12|8.52|10.16|8.56|10.19|8.59|10.1|8.5|0
1658183100000|2022-07-18 22:25:00|10.17|8.57|10.13|8.53|10.17|8.57|10.12|8.52|0
1658183400000|2022-07-18 22:30:00|10.14|8.54|10.13|8.53|10.14|8.54|10.11|8.51|0
1658183700000|2022-07-18 22:35:00|10.14|8.54|10.27|8.67|10.29|8.69|10.14|8.54|0
1658184000000|2022-07-18 22:40:00|10.28|8.68|10.28|8.68|10.28|8.68|10.25|8.65|0
1658184300000|2022-07-18 22:45:00|10.27|8.67|10.25|8.65|10.28|8.68|10.21|8.61|0
1658184600000|2022-07-18 22:50:00|10.26|8.66|10.24|8.64|10.27|8.67|10.24|8.64|0
1658184900000|2022-07-18 22:55:00|10.25|8.65|10.2|8.6|10.25|8.65|10.19|8.59|0
1658185200000|2022-07-18 23:00:00|10.21|8.61|10.13|8.53|10.23|8.63|10.13|8.53|0
1658185500000|2022-07-18 23:05:00|10.11|8.51|10.12|8.52|10.13|8.53|10.06|8.46|0
1658185800000|2022-07-18 23:10:00|10.14|8.54|10.11|8.51|10.15|8.55|10.09|8.49|0
1658186100000|2022-07-18 23:15:00|10.12|8.52|10.16|8.56|10.18|8.58|10.12|8.52|0
1658186400000|2022-07-18 23:20:00|10.17|8.57|10.18|8.58|10.18|8.58|10.14|8.54|0
1658186700000|2022-07-18 23:25:00|10.17|8.57|10.19|8.59|10.23|8.63|10.17|8.57|0
1658187000000|2022-07-18 23:30:00|10.2|8.6|10.24|8.64|10.24|8.64|10.19|8.59|0
1658187300000|2022-07-18 23:35:00|10.23|8.63|10.34|8.74|10.35|8.75|10.23|8.63|0
1658187600000|2022-07-18 23:40:00|10.33|8.73|10.37|8.77|10.38|8.78|10.26|8.66|0
1658187900000|2022-07-18 23:45:00|10.36|8.76|10.24|8.64|10.36|8.76|10.23|8.63|0
1658188200000|2022-07-18 23:50:00|10.23|8.63|10.36|8.76|10.37|8.77|10.22|8.62|0
1658188500000|2022-07-18 23:55:00|10.37|8.77|10.41|8.81|10.43|8.83|10.37|8.77|0
1658188800000|2022-07-19 00:00:00|10.43|8.83|10.27|8.67|10.46|8.86|10.25|8.65|0
1658189100000|2022-07-19 00:05:00|10.26|8.66|10.2|8.6|10.26|8.66|10.13|8.53|0
1658189400000|2022-07-19 00:10:00|10.21|8.61|10.23|8.63|10.26|8.66|10.2|8.6|0
1658189700000|2022-07-19 00:15:00|10.22|8.62|10.2|8.6|10.3|8.7|10.17|8.57|0
1658190000000|2022-07-19 00:20:00|10.19|8.59|10.22|8.62|10.25|8.65|10.16|8.56|0
1658190300000|2022-07-19 00:25:00|10.23|8.63|10.26|8.66|10.26|8.66|10.2|8.6|0
1658190600000|2022-07-19 00:30:00|10.25|8.65|10.11|8.51|10.26|8.66|10.08|8.48|0
1658190900000|2022-07-19 00:35:00|10.1|8.5|10.09|8.49|10.12|8.52|10.03|8.43|0
1658191200000|2022-07-19 00:40:00|10.06|8.46|10.14|8.54|10.15|8.55|10.06|8.46|0
1658191500000|2022-07-19 00:45:00|10.13|8.53|10.11|8.51|10.16|8.56|10.11|8.51|0
1658191800000|2022-07-19 00:50:00|10.12|8.52|10.19|8.59|10.22|8.62|10.12|8.52|0
1658192100000|2022-07-19 00:55:00|10.18|8.58|10.17|8.57|10.19|8.59|10.15|8.55|0
1658192400000|2022-07-19 01:00:00|10.16|8.56|10.25|8.65|10.26|8.66|10.12|8.52|0
1658192700000|2022-07-19 01:05:00|10.26|8.66|10.24|8.64|10.29|8.69|10.2|8.6|0
1658193000000|2022-07-19 01:10:00|10.23|8.63|10.24|8.64|10.29|8.69|10.21|8.61|0
1658193300000|2022-07-19 01:15:00|10.23|8.63|10.23|8.63|10.25|8.65|10.19|8.59|0
1658193600000|2022-07-19 01:20:00|10.22|8.62|10.27|8.67|10.3|8.7|10.22|8.62|0
1658193900000|2022-07-19 01:25:00|10.28|8.68|10.3|8.7|10.33|8.73|10.21|8.61|0
1658194200000|2022-07-19 01:30:00|10.31|8.71|10.37|8.77|10.41|8.81|10.26|8.66|0
1658194500000|2022-07-19 01:35:00|10.36|8.76|10.32|8.72|10.37|8.77|10.31|8.71|0
1658194800000|2022-07-19 01:40:00|10.33|8.73|10.31|8.71|10.37|8.77|10.31|8.71|0
1658195100000|2022-07-19 01:45:00|10.3|8.7|10.37|8.77|10.39|8.79|10.23|8.63|0
1658195400000|2022-07-19 01:50:00|10.38|8.78|10.35|8.75|10.38|8.78|10.33|8.73|0
1658195700000|2022-07-19 01:55:00|10.34|8.74|10.19|8.59|10.37|8.77|10.18|8.58|0
1658196000000|2022-07-19 02:00:00|10.21|8.61|10.28|8.68|10.3|8.7|10.21|8.61|0
1658196300000|2022-07-19 02:05:00|10.29|8.69|10.4|8.8|10.4|8.8|10.26|8.66|0
1658196600000|2022-07-19 02:10:00|10.38|8.78|10.42|8.82|10.43|8.83|10.36|8.76|0
1658196900000|2022-07-19 02:15:00|10.41|8.81|10.37|8.77|10.49|8.89|10.37|8.77|0
1658197200000|2022-07-19 02:20:00|10.4|8.8|10.37|8.77|10.41|8.81|10.36|8.76|0
1658197500000|2022-07-19 02:25:00|10.36|8.76|10.42|8.82|10.42|8.82|10.34|8.74|0
1658197800000|2022-07-19 02:30:00|10.41|8.81|10.42|8.82|10.43|8.83|10.37|8.77|0
1658198100000|2022-07-19 02:35:00|10.41|8.81|10.44|8.84|10.44|8.84|10.38|8.78|0
1658198400000|2022-07-19 02:40:00|10.43|8.83|10.34|8.74|10.43|8.83|10.33|8.73|0
1658198700000|2022-07-19 02:45:00|10.33|8.73|10.38|8.78|10.42|8.82|10.33|8.73|0
1658199000000|2022-07-19 02:50:00|10.39|8.79|10.36|8.76|10.43|8.83|10.35|8.75|0
1658199300000|2022-07-19 02:55:00|10.37|8.77|10.4|8.8|10.43|8.83|10.35|8.75|0
1658199600000|2022-07-19 03:00:00|10.39|8.79|10.43|8.83|10.44|8.84|10.39|8.79|0
1658199900000|2022-07-19 03:05:00|10.42|8.82|10.48|8.88|10.5|8.9|10.42|8.82|0
1658200200000|2022-07-19 03:10:00|10.47|8.87|10.42|8.82|10.5|8.9|10.42|8.82|0
1658200500000|2022-07-19 03:15:00|10.43|8.83|10.45|8.85|10.45|8.85|10.39|8.79|0
1658200800000|2022-07-19 03:20:00|10.44|8.84|10.41|8.81|10.45|8.85|10.39|8.79|0
1658201100000|2022-07-19 03:25:00|10.42|8.82|10.39|8.79|10.43|8.83|10.37|8.77|0
1658201400000|2022-07-19 03:30:00|10.4|8.8|10.28|8.68|10.4|8.8|10.28|8.68|0
1658201700000|2022-07-19 03:35:00|10.27|8.67|10.21|8.61|10.29|8.69|10.19|8.59|0
1658202000000|2022-07-19 03:40:00|10.23|8.63|10.17|8.57|10.23|8.63|10.15|8.55|0
1658202300000|2022-07-19 03:45:00|10.18|8.58|10.2|8.6|10.2|8.6|10.17|8.57|0
1658202600000|2022-07-19 03:50:00|10.19|8.59|10.2|8.6|10.2|8.6|10.15|8.55|0
1658202900000|2022-07-19 03:55:00|10.19|8.59|10.24|8.64|10.24|8.64|10.16|8.56|0
1658203200000|2022-07-19 04:00:00|10.25|8.65|10.22|8.62|10.25|8.65|10.21|8.61|0
1658203500000|2022-07-19 04:05:00|10.23|8.63|10.23|8.63|10.26|8.66|10.21|8.61|0
1658203800000|2022-07-19 04:10:00|10.22|8.62|10.24|8.64|10.25|8.65|10.22|8.62|0
1658204100000|2022-07-19 04:15:00|10.26|8.66|10.24|8.64|10.27|8.67|10.24|8.64|0
1658204400000|2022-07-19 04:20:00|10.25|8.65|10.13|8.53|10.25|8.65|10.13|8.53|0
1658204700000|2022-07-19 04:25:00|10.15|8.55|10.19|8.59|10.19|8.59|10.12|8.52|0
1658205000000|2022-07-19 04:30:00|10.18|8.58|10.18|8.58|10.2|8.6|10.12|8.52|0
1658205300000|2022-07-19 04:35:00|10.17|8.57|10.24|8.64|10.24|8.64|10.17|8.57|0
1658205600000|2022-07-19 04:40:00|10.25|8.65|10.21|8.61|10.25|8.65|10.21|8.61|0
1658205900000|2022-07-19 04:45:00|10.2|8.6|10.24|8.64|10.28|8.68|10.2|8.6|0
1658206200000|2022-07-19 04:50:00|10.23|8.63|10.18|8.58|10.25|8.65|10.18|8.58|0
1658206500000|2022-07-19 04:55:00|10.17|8.57|10.1|8.5|10.18|8.58|10.07|8.47|0
1658206800000|2022-07-19 05:00:00|10.11|8.51|10.08|8.48|10.12|8.52|10.05|8.45|0
1658207100000|2022-07-19 05:05:00|10.09|8.49|10.16|8.56|10.17|8.57|10.07|8.47|0
1658207400000|2022-07-19 05:10:00|10.17|8.57|10.27|8.67|10.27|8.67|10.17|8.57|0
1658207700000|2022-07-19 05:15:00|10.26|8.66|10.27|8.67|10.28|8.68|10.24|8.64|0
1658208000000|2022-07-19 05:20:00|10.26|8.66|10.26|8.66|10.27|8.67|10.22|8.62|0
1658208300000|2022-07-19 05:25:00|10.27|8.67|10.26|8.66|10.35|8.75|10.26|8.66|0
1658208600000|2022-07-19 05:30:00|10.27|8.67|10.35|8.75|10.35|8.75|10.23|8.63|0
1658208900000|2022-07-19 05:35:00|10.34|8.74|10.37|8.77|10.4|8.8|10.34|8.74|0
1658209200000|2022-07-19 05:40:00|10.36|8.76|10.37|8.77|10.4|8.8|10.34|8.74|0
1658209500000|2022-07-19 05:45:00|10.38|8.78|10.36|8.76|10.39|8.79|10.34|8.74|0
1658209800000|2022-07-19 05:50:00|10.37|8.77|10.45|8.85|10.45|8.85|10.37|8.77|0
1658210100000|2022-07-19 05:55:00|10.44|8.84|10.35|8.75|10.45|8.85|10.34|8.74|0
1658210400000|2022-07-19 06:00:00|10.31|8.71|10.34|8.74|10.37|8.77|10.23|8.63|0
1658210700000|2022-07-19 06:05:00|10.32|8.72|10.4|8.8|10.41|8.81|10.29|8.69|0
1658211000000|2022-07-19 06:10:00|10.41|8.81|10.38|8.78|10.5|8.9|10.38|8.78|0
1658211300000|2022-07-19 06:15:00|10.39|8.79|10.3|8.7|10.41|8.81|10.29|8.69|0
1658211600000|2022-07-19 06:20:00|10.31|8.71|10.28|8.68|10.33|8.73|10.26|8.66|0
1658211900000|2022-07-19 06:25:00|10.27|8.67|10.3|8.7|10.31|8.71|10.25|8.65|0
1658212200000|2022-07-19 06:30:00|10.31|8.71|10.23|8.63|10.34|8.74|10.19|8.59|0
1658212500000|2022-07-19 06:35:00|10.22|8.62|10.28|8.68|10.28|8.68|10.2|8.6|0
1658212800000|2022-07-19 06:40:00|10.27|8.67|10.34|8.74|10.35|8.75|10.27|8.67|0
1658213100000|2022-07-19 06:45:00|10.35|8.75|10.32|8.72|10.39|8.79|10.32|8.72|0
1658213400000|2022-07-19 06:50:00|10.31|8.71|10.31|8.71|10.37|8.77|10.26|8.66|0
1658213700000|2022-07-19 06:55:00|10.3|8.7|10.3|8.7|10.31|8.71|10.27|8.67|0
1658214000000|2022-07-19 07:00:00|10.32|8.72|10.63|9.03|10.69|9.09|10.16|8.56|0
1658214300000|2022-07-19 07:05:00|10.58|9.18|10.54|9.14|10.71|9.31|10.53|9.13|0
1658214600000|2022-07-19 07:10:00|10.57|9.17|10.56|9.16|10.6|9.2|10.49|9.09|0
1658214900000|2022-07-19 07:15:00|10.57|9.17|10.56|9.16|10.62|9.22|10.49|9.09|0
1658215200000|2022-07-19 07:20:00|10.54|9.14|10.49|9.09|10.62|9.22|10.45|9.05|0
1658215500000|2022-07-19 07:25:00|10.48|9.08|10.49|9.09|10.59|9.19|10.46|9.06|0
1658215800000|2022-07-19 07:30:00|10.48|9.08|10.13|8.73|10.49|9.09|10.11|8.71|0
1658216100000|2022-07-19 07:35:00|10.11|8.71|10.26|8.86|10.27|8.87|10.1|8.7|0
1658216400000|2022-07-19 07:40:00|10.24|8.84|9.88|8.48|10.24|8.84|9.86|8.46|0
1658216700000|2022-07-19 07:45:00|9.91|8.51|10.19|8.79|10.22|8.82|9.9|8.5|0
1658217000000|2022-07-19 07:50:00|10.2|8.8|10.06|8.66|10.23|8.83|10.03|8.63|0
1658217300000|2022-07-19 07:55:00|10.02|8.62|10.1|8.7|10.14|8.74|9.94|8.54|0
1658217600000|2022-07-19 08:00:00|10.09|8.69|10.14|8.74|10.26|8.86|10.07|8.67|0
1658217900000|2022-07-19 08:05:00|10.15|8.75|10.31|8.91|10.32|8.92|10.08|8.68|0
1658218200000|2022-07-19 08:10:00|10.3|8.9|10.23|8.83|10.32|8.92|10.19|8.79|0
1658218500000|2022-07-19 08:15:00|10.22|8.82|10.18|8.78|10.24|8.84|10.15|8.75|0
1658218800000|2022-07-19 08:20:00|10.19|8.79|10.24|8.84|10.27|8.87|10.16|8.76|0
1658219100000|2022-07-19 08:25:00|10.26|8.86|10.16|8.76|10.27|8.87|10.13|8.73|0
1658219400000|2022-07-19 08:30:00|10.14|8.74|10.33|8.93|10.33|8.93|10.12|8.72|0
1658219700000|2022-07-19 08:35:00|10.32|8.92|10.35|8.95|10.47|9.07|10.31|8.91|0
1658220000000|2022-07-19 08:40:00|10.37|8.97|10.41|9.01|10.46|9.06|10.37|8.97|0
1658220300000|2022-07-19 08:45:00|10.42|9.02|10.35|8.95|10.45|9.05|10.34|8.94|0
1658220600000|2022-07-19 08:50:00|10.36|8.96|10.38|8.98|10.4|9|10.29|8.89|0
1658220900000|2022-07-19 08:55:00|10.39|8.99|10.53|9.13|10.57|9.17|10.39|8.99|0
1658221200000|2022-07-19 09:00:00|10.51|9.11|10.56|9.16|10.62|9.22|10.5|9.1|0
1658221500000|2022-07-19 09:05:00|10.54|9.14|10.58|9.18|10.62|9.22|10.52|9.12|0
1658221800000|2022-07-19 09:10:00|10.57|9.17|10.68|9.28|10.72|9.32|10.55|9.15|0
1658222100000|2022-07-19 09:15:00|10.69|9.29|10.63|9.23|10.7|9.3|10.59|9.19|0
1658222400000|2022-07-19 09:20:00|10.64|9.24|10.88|9.48|10.92|9.52|10.62|9.22|0
1658222700000|2022-07-19 09:25:00|10.89|9.49|10.91|9.51|10.93|9.53|10.87|9.47|0
1658223000000|2022-07-19 09:30:00|10.92|9.52|10.96|9.56|10.99|9.59|10.91|9.51|0
1658223300000|2022-07-19 09:35:00|10.97|9.57|10.96|9.56|10.99|9.59|10.93|9.53|0
1658223600000|2022-07-19 09:40:00|10.97|9.57|10.98|9.58|10.98|9.58|10.95|9.55|0
1658223900000|2022-07-19 09:45:00|10.99|9.59|11.02|9.62|11.09|9.69|10.96|9.56|0
1658224200000|2022-07-19 09:50:00|11.03|9.63|11.15|9.75|11.15|9.75|11.02|9.62|0
1658224500000|2022-07-19 09:55:00|11.13|9.73|10.99|9.59|11.13|9.73|10.99|9.59|0
1658224800000|2022-07-19 10:00:00|11|9.6|11.05|9.65|11.06|9.66|10.96|9.56|0
1658225100000|2022-07-19 10:05:00|11.04|9.64|11.22|9.82|11.23|9.83|11.04|9.64|0
1658225400000|2022-07-19 10:10:00|11.21|9.81|10.59|9.19|11.41|10.01|10.47|9.07|0
1658225700000|2022-07-19 10:15:00|10.57|9.17|11.12|9.72|11.5|10.1|10.54|9.14|0
1658226000000|2022-07-19 10:20:00|11.11|9.71|11.11|9.71|11.2|9.8|11.1|9.7|0
1658226300000|2022-07-19 10:25:00|11.12|9.72|11.11|9.71|11.23|9.83|11.03|9.63|0
1658226600000|2022-07-19 10:30:00|11.1|9.7|11.24|9.84|11.26|9.86|11.1|9.7|0
1658226900000|2022-07-19 10:35:00|11.25|9.85|11.33|9.93|11.38|9.98|11.22|9.82|0
1658227200000|2022-07-19 10:40:00|11.32|9.92|11.24|9.84|11.32|9.92|11.24|9.84|0
1658227500000|2022-07-19 10:45:00|11.23|9.83|11.17|9.77|11.24|9.84|11.17|9.77|0
1658227800000|2022-07-19 10:50:00|11.16|9.76|11.15|9.75|11.18|9.78|11.07|9.67|0
1658228100000|2022-07-19 10:55:00|11.13|9.73|11.15|9.75|11.18|9.78|11.06|9.66|0
1658228400000|2022-07-19 11:00:00|11.11|9.71|10.99|9.59|11.13|9.73|10.93|9.53|0
1658228700000|2022-07-19 11:05:00|10.98|9.58|10.99|9.59|11.06|9.66|10.94|9.54|0
1658229000000|2022-07-19 11:10:00|10.98|9.58|11.16|9.76|11.17|9.77|10.98|9.58|0
1658229300000|2022-07-19 11:15:00|11.18|9.78|11|9.6|11.18|9.78|11|9.6|0
1658229600000|2022-07-19 11:20:00|10.99|9.59|10.99|9.59|11|9.6|10.95|9.55|0
1658229900000|2022-07-19 11:25:00|11|9.6|11.1|9.7|11.1|9.7|10.98|9.58|0
1658230200000|2022-07-19 11:30:00|11.09|9.69|11|9.6|11.13|9.73|10.98|9.58|0
1658230500000|2022-07-19 11:35:00|11.01|9.61|10.92|9.52|11.02|9.62|10.89|9.49|0
1658230800000|2022-07-19 11:40:00|10.91|9.51|10.86|9.46|10.93|9.53|10.84|9.44|0
1658231100000|2022-07-19 11:45:00|10.85|9.45|10.92|9.52|10.93|9.53|10.83|9.43|0
1658231400000|2022-07-19 11:50:00|10.95|9.55|11.13|9.73|11.18|9.78|10.94|9.54|0
1658231700000|2022-07-19 11:55:00|11.14|9.74|11.08|9.68|11.14|9.74|11.07|9.67|0
1658232000000|2022-07-19 12:00:00|11.1|9.7|11.08|9.68|11.18|9.78|11.07|9.67|0
1658232300000|2022-07-19 12:05:00|11.09|9.69|10.95|9.55|11.12|9.72|10.95|9.55|0
1658232600000|2022-07-19 12:10:00|10.96|9.56|10.93|9.53|10.97|9.57|10.87|9.47|0
1658232900000|2022-07-19 12:15:00|10.95|9.55|10.8|9.4|10.99|9.59|10.79|9.39|0
1658233200000|2022-07-19 12:20:00|10.82|9.42|10.73|9.33|10.82|9.42|10.68|9.28|0
1658233500000|2022-07-19 12:25:00|10.74|9.34|10.67|9.27|10.78|9.38|10.64|9.24|0
1658233800000|2022-07-19 12:30:00|10.68|9.28|10.85|9.45|10.88|9.48|10.63|9.23|0
1658234100000|2022-07-19 12:35:00|10.87|9.47|10.84|9.44|10.92|9.52|10.83|9.43|0
1658234400000|2022-07-19 12:40:00|10.83|9.43|10.98|9.58|10.99|9.59|10.83|9.43|0
1658234700000|2022-07-19 12:45:00|11.01|9.61|11.22|9.82|11.22|9.82|10.96|9.56|0
1658235000000|2022-07-19 12:50:00|11.23|9.83|11.38|9.98|11.41|10.01|11.2|9.8|0
1658235300000|2022-07-19 12:55:00|11.39|9.99|11.3|9.9|11.41|10.01|11.3|9.9|0
1658235600000|2022-07-19 13:00:00|11.33|9.93|11.26|9.86|11.33|9.93|11.23|9.83|0
1658235900000|2022-07-19 13:05:00|11.27|9.87|11.33|9.93|11.33|9.93|11.23|9.83|0
1658236200000|2022-07-19 13:10:00|11.32|9.92|11.41|10.01|11.5|10.1|11.28|9.88|0
1658236500000|2022-07-19 13:15:00|11.42|10.02|11.55|10.15|11.63|10.23|11.4|10|0
1658236800000|2022-07-19 13:20:00|11.56|10.16|11.56|10.16|11.63|10.23|11.5|10.1|0
1658237100000|2022-07-19 13:25:00|11.55|10.15|11.51|10.11|11.66|10.26|11.5|10.1|0
1658237400000|2022-07-19 13:30:00|11.58|10.18|11.51|10.11|11.66|10.26|11.33|9.93|0
1658237700000|2022-07-19 13:35:00|11.53|10.13|11.57|10.17|11.74|10.34|11.42|10.02|0
1658238000000|2022-07-19 13:40:00|11.61|10.21|11.14|9.74|11.66|10.26|11.02|9.62|0
1658238300000|2022-07-19 13:45:00|11.15|9.75|11.13|9.73|11.22|9.82|10.93|9.53|0
1658238600000|2022-07-19 13:50:00|11.12|9.72|11.21|9.81|11.3|9.9|11.08|9.68|0
1658238900000|2022-07-19 13:55:00|11.22|9.82|11.64|10.24|11.64|10.24|11.18|9.78|0
1658239200000|2022-07-19 14:00:00|11.63|10.23|11.65|10.25|11.71|10.31|11.55|10.15|0
1658239500000|2022-07-19 14:05:00|11.63|10.23|11.54|10.14|11.64|10.24|11.32|9.92|0
1658239800000|2022-07-19 14:10:00|11.55|10.15|11.71|10.31|11.93|10.53|11.49|10.09|0
1658240100000|2022-07-19 14:15:00|11.69|10.29|11.64|10.24|11.71|10.31|11.48|10.08|0
1658240400000|2022-07-19 14:20:00|11.61|10.21|11.91|10.51|12.03|10.63|11.61|10.21|0
1658240700000|2022-07-19 14:25:00|11.89|10.49|12.25|10.85|12.31|10.91|11.89|10.49|0
1658241000000|2022-07-19 14:30:00|12.26|10.86|11.62|10.22|12.37|10.97|11.62|10.22|0
1658241300000|2022-07-19 14:35:00|11.61|10.21|11.65|10.25|11.71|10.31|11.53|10.13|0
1658241600000|2022-07-19 14:40:00|11.63|10.23|11.71|10.31|11.77|10.37|11.62|10.22|0
1658241900000|2022-07-19 14:45:00|11.72|10.32|12.04|10.64|12.04|10.64|11.72|10.32|0
1658242200000|2022-07-19 14:50:00|12.08|10.68|12.09|10.69|12.19|10.79|12.08|10.68|0
1658242500000|2022-07-19 14:55:00|12.12|10.72|12.1|10.7|12.13|10.73|11.95|10.55|0
1658242800000|2022-07-19 15:00:00|12.12|10.72|12.32|10.92|12.42|11.02|12.12|10.72|0
1658243100000|2022-07-19 15:05:00|12.34|10.94|12.44|11.04|12.5|11.1|12.31|10.91|0
1658243400000|2022-07-19 15:10:00|12.46|11.06|12.43|11.03|12.5|11.1|12.34|10.94|0
1658243700000|2022-07-19 15:15:00|12.44|11.04|12.03|10.63|12.48|11.08|12.02|10.62|0
1658244000000|2022-07-19 15:20:00|12.05|10.65|12.03|10.63|12.07|10.67|11.94|10.54|0
1658244300000|2022-07-19 15:25:00|12.04|10.64|12.24|10.84|12.27|10.87|12.01|10.61|0
1658244600000|2022-07-19 15:30:00|12.25|10.85|12.5|11.1|12.53|11.13|12.25|10.85|0
1658244900000|2022-07-19 15:35:00|12.47|11.07|12.26|10.86|12.54|11.14|12.25|10.85|0
1658245200000|2022-07-19 15:40:00|12.25|10.85|12.17|10.77|12.25|10.85|12.07|10.67|0
1658245500000|2022-07-19 15:45:00|12.18|10.78|12.05|10.65|12.21|10.81|12.05|10.65|0
1658245800000|2022-07-19 15:50:00|12.06|10.66|12.26|10.86|12.26|10.86|12.05|10.65|0
1658246100000|2022-07-19 15:55:00|12.27|10.87|12.43|11.03|12.44|11.04|12.26|10.86|0
1658246400000|2022-07-19 16:00:00|12.44|11.04|12.15|10.75|12.44|11.04|12.11|10.71|0
1658246700000|2022-07-19 16:05:00|12.14|10.74|12.1|10.7|12.15|10.75|11.97|10.57|0
1658247000000|2022-07-19 16:10:00|12.11|10.71|12.19|10.79|12.27|10.87|12.11|10.71|0
1658247300000|2022-07-19 16:15:00|12.18|10.78|12.2|10.8|12.2|10.8|12.09|10.69|0
1658247600000|2022-07-19 16:20:00|12.21|10.81|12.44|11.04|12.44|11.04|12.21|10.81|0
1658247900000|2022-07-19 16:25:00|12.43|11.03|12.48|11.08|12.51|11.11|12.4|11|0
1658248200000|2022-07-19 16:30:00|12.49|11.09|12.74|11.34|12.75|11.35|12.47|11.07|0
1658248500000|2022-07-19 16:35:00|12.72|11.32|12.69|11.29|12.74|11.34|12.6|11.2|0
1658248800000|2022-07-19 16:40:00|12.68|11.28|13.33|11.93|13.34|11.94|12.67|11.27|0
1658249100000|2022-07-19 16:45:00|13.31|11.91|13.4|12|13.47|12.07|13.3|11.9|0
1658249400000|2022-07-19 16:50:00|13.41|12.01|13.3|11.9|13.43|12.03|13.23|11.83|0
1658249700000|2022-07-19 16:55:00|13.29|11.89|13.47|12.07|13.47|12.07|13.24|11.84|0
1658250000000|2022-07-19 17:00:00|13.48|12.08|13.42|12.02|13.48|12.08|13.41|12.01|0
1658250300000|2022-07-19 17:05:00|13.4|12|13.27|11.87|13.4|12|13.24|11.84|0
1658250600000|2022-07-19 17:10:00|13.3|11.9|13.71|12.31|13.82|12.42|13.06|11.66|0
1658250900000|2022-07-19 17:15:00|13.72|12.32|13.6|12.2|13.81|12.41|13.6|12.2|0
1658251200000|2022-07-19 17:20:00|13.62|12.22|13.69|12.29|13.69|12.29|13.51|12.11|0
1658251500000|2022-07-19 17:25:00|13.7|12.3|13.69|12.29|13.75|12.35|13.63|12.23|0
1658251800000|2022-07-19 17:30:00|13.7|12.3|13.88|12.48|13.88|12.48|13.69|12.29|0
1658252100000|2022-07-19 17:35:00|13.86|12.46|14.18|12.78|14.21|12.81|13.86|12.46|0
1658252400000|2022-07-19 17:40:00|14.2|12.8|14.34|12.94|14.36|12.96|14.17|12.77|0
1658252700000|2022-07-19 17:45:00|14.36|12.96|14.33|12.93|14.39|12.99|14.29|12.89|0
1658253000000|2022-07-19 17:50:00|14.34|12.94|14.33|12.93|14.37|12.97|14.25|12.85|0
1658253300000|2022-07-19 17:55:00|14.31|12.91|14.57|13.17|14.58|13.18|14.31|12.91|0
1658253600000|2022-07-19 18:00:00|14.55|13.15|14.82|13.4|14.82|13.4|14.54|13.14|0
1658253900000|2022-07-19 18:05:00|14.8|13.39|14.99|13.56|15.03|13.59|14.78|13.38|0
1658254200000|2022-07-19 18:10:00|14.98|13.55|14.77|13.36|15.01|13.58|14.75|13.35|0
1658254500000|2022-07-19 18:15:00|14.75|13.35|14.86|13.45|14.88|13.46|14.6|13.2|0
1658254800000|2022-07-19 18:20:00|14.88|13.46|14.8|13.39|14.89|13.48|14.67|13.27|0
1658255100000|2022-07-19 18:25:00|14.81|13.4|14.46|13.06|14.81|13.4|14.41|13.01|0
1658255400000|2022-07-19 18:30:00|14.47|13.07|14.56|13.16|14.7|13.3|14.46|13.06|0
1658255700000|2022-07-19 18:35:00|14.58|13.18|14.5|13.1|14.67|13.27|14.5|13.1|0
1658256000000|2022-07-19 18:40:00|14.52|13.12|14.59|13.19|14.65|13.25|14.44|13.04|0
1658256300000|2022-07-19 18:45:00|14.58|13.18|14.37|12.97|14.58|13.18|14.23|12.83|0
1658256600000|2022-07-19 18:50:00|14.41|13.01|14.62|13.22|14.64|13.24|14.29|12.89|0
1658256900000|2022-07-19 18:55:00|14.61|13.21|14.62|13.22|14.67|13.27|14.52|13.12|0
1658257200000|2022-07-19 19:00:00|14.65|13.25|14.53|13.13|14.65|13.25|14.4|13|0
1658257500000|2022-07-19 19:05:00|14.52|13.12|14.89|13.47|14.91|13.49|14.5|13.1|0
1658257800000|2022-07-19 19:10:00|14.87|13.46|14.74|13.34|14.87|13.46|14.61|13.21|0
1658258100000|2022-07-19 19:15:00|14.73|13.33|14.81|13.4|14.84|13.43|14.61|13.21|0
1658258400000|2022-07-19 19:20:00|14.79|13.38|14.68|13.28|14.82|13.41|14.56|13.16|0
1658258700000|2022-07-19 19:25:00|14.67|13.27|14.74|13.34|14.87|13.46|14.67|13.27|0
1658259000000|2022-07-19 19:30:00|14.76|13.35|14.48|13.08|14.89|13.47|14.48|13.08|0
1658259300000|2022-07-19 19:35:00|14.47|13.07|14.77|13.37|14.79|13.38|14.47|13.07|0
1658259600000|2022-07-19 19:40:00|14.8|13.39|14.57|13.17|15.39|13.92|14.57|13.17|0
1658259900000|2022-07-19 19:45:00|14.55|13.15|15.03|13.6|15.26|13.81|14.52|13.12|0
1658260200000|2022-07-19 19:50:00|14.95|13.53|14.85|13.44|15.05|13.61|14.74|13.34|0
1658260500000|2022-07-19 19:55:00|14.9|13.48|14.76|13.35|15.18|13.73|14.76|13.35|0
1658260800000|2022-07-19 20:00:00|14.87|13.45|15.1|13.66|15.13|13.69|14.79|13.38|0
1658261100000|2022-07-19 20:05:00|15.08|13.64|15.23|13.78|15.26|13.81|15.01|13.58|0
1658261400000|2022-07-19 20:10:00|15.21|13.76|15.26|13.8|15.26|13.8|15.16|13.72|0
1658261700000|2022-07-19 20:15:00|15.32|13.72|15.49|13.89|15.5|13.9|15.32|13.72|0
1658262000000|2022-07-19 20:20:00|15.48|13.88|15.6|14|15.63|14.03|15.46|13.86|0
1658262300000|2022-07-19 20:25:00|15.61|14.01|15.61|14.01|15.63|14.03|15.58|13.98|0
1658262600000|2022-07-19 20:30:00|15.6|14|15.57|13.97|15.65|14.05|15.55|13.95|0
1658262900000|2022-07-19 20:35:00|15.55|13.95|15.5|13.9|15.55|13.95|15.49|13.89|0
1658263200000|2022-07-19 20:40:00|15.52|13.92|15.52|13.92|15.56|13.96|15.45|13.85|0
1658263500000|2022-07-19 20:45:00|15.5|13.9|15.49|13.89|15.52|13.92|15.44|13.84|0
1658263800000|2022-07-19 20:50:00|15.47|13.87|15.47|13.87|15.5|13.9|15.45|13.85|0
1658264100000|2022-07-19 20:55:00|15.45|13.85|15.44|13.84|15.52|13.92|15.44|13.84|0
1658264400000|2022-07-19 21:00:00|15.47|13.87|15.47|13.87|15.48|13.88|15.45|13.85|0
1658264700000|2022-07-19 21:05:00|15.48|13.88|15.48|13.88|15.49|13.89|15.47|13.87|0
1658265000000|2022-07-19 21:10:00|15.49|13.89|15.51|13.91|15.52|13.92|15.49|13.89|0
1658265300000|2022-07-19 21:15:00|15.52|13.92|15.56|13.96|15.57|13.97|15.52|13.92|0
1658265600000|2022-07-19 21:20:00|15.57|13.97|15.57|13.97|15.59|13.99|15.56|13.96|0
1658265900000|2022-07-19 21:25:00|15.58|13.98|15.6|14|15.61|14.01|15.58|13.98|0
1658266200000|2022-07-19 21:30:00|15.61|14.01|15.58|13.98|15.61|14.01|15.56|13.96|0
1658266500000|2022-07-19 21:35:00|15.57|13.97|15.6|14|15.6|14|15.57|13.97|0
1658266800000|2022-07-19 21:40:00|15.59|13.99|15.59|13.99|15.6|14|15.58|13.98|0
1658267100000|2022-07-19 21:45:00|15.6|14|15.59|13.99|15.6|14|15.57|13.97|0
1658267400000|2022-07-19 21:50:00|15.6|14|15.6|14|15.6|14|15.59|13.99|0
1658267700000|2022-07-19 21:55:00|15.59|13.99|15.6|14|15.6|14|15.58|13.98|0
1658268000000|2022-07-19 22:00:00|15.58|13.98|15.37|13.77|15.64|14.04|15.36|13.76|0
1658268300000|2022-07-19 22:05:00|15.38|13.78|15.43|13.83|15.48|13.88|15.35|13.75|0
1658268600000|2022-07-19 22:10:00|15.45|13.85|15.44|13.84|15.48|13.88|15.41|13.81|0
1658268900000|2022-07-19 22:15:00|15.45|13.85|15.48|13.88|15.48|13.88|15.44|13.84|0
1658269200000|2022-07-19 22:20:00|15.49|13.89|15.38|13.78|15.49|13.89|15.37|13.77|0
1658269500000|2022-07-19 22:25:00|15.37|13.77|15.33|13.73|15.38|13.78|15.33|13.73|0
1658269800000|2022-07-19 22:30:00|15.32|13.72|15.25|13.65|15.33|13.73|15.23|13.63|0
1658270100000|2022-07-19 22:35:00|15.27|13.67|15.31|13.71|15.33|13.73|15.25|13.65|0
1658270400000|2022-07-19 22:40:00|15.32|13.72|15.27|13.67|15.32|13.72|15.24|13.64|0
1658270700000|2022-07-19 22:45:00|15.25|13.65|15.32|13.72|15.32|13.72|15.25|13.65|0
1658271000000|2022-07-19 22:50:00|15.33|13.73|15.32|13.72|15.38|13.78|15.31|13.71|0
1658271300000|2022-07-19 22:55:00|15.33|13.73|15.47|13.87|15.47|13.87|15.33|13.73|0
1658271600000|2022-07-19 23:00:00|15.49|13.89|15.42|13.82|15.53|13.93|15.39|13.79|0
1658271900000|2022-07-19 23:05:00|15.46|13.86|15.48|13.88|15.49|13.89|15.38|13.78|0
1658272200000|2022-07-19 23:10:00|15.47|13.87|15.47|13.87|15.49|13.89|15.44|13.84|0
1658272500000|2022-07-19 23:15:00|15.45|13.85|15.41|13.81|15.47|13.87|15.41|13.81|0
1658272800000|2022-07-19 23:20:00|15.42|13.82|15.3|13.7|15.42|13.82|15.27|13.67|0
1658273100000|2022-07-19 23:25:00|15.29|13.69|15.34|13.74|15.34|13.74|15.28|13.68|0
1658273400000|2022-07-19 23:30:00|15.36|13.76|15.33|13.73|15.37|13.77|15.31|13.71|0
1658273700000|2022-07-19 23:35:00|15.31|13.71|15.26|13.66|15.33|13.73|15.25|13.65|0
1658274000000|2022-07-19 23:40:00|15.25|13.65|15.25|13.65|15.3|13.7|15.23|13.63|0
1658274300000|2022-07-19 23:45:00|15.26|13.66|15.33|13.73|15.33|13.73|15.22|13.62|0
1658274600000|2022-07-19 23:50:00|15.34|13.74|15.37|13.77|15.4|13.8|15.33|13.73|0
1658274900000|2022-07-19 23:55:00|15.39|13.79|15.36|13.76|15.42|13.82|15.36|13.76|0
1658275200000|2022-07-20 00:00:00|15.34|13.74|15.2|13.6|15.36|13.76|15.14|13.54|0
1658275500000|2022-07-20 00:05:00|15.17|13.57|15.23|13.63|15.28|13.68|15.17|13.57|0
1658275800000|2022-07-20 00:10:00|15.24|13.64|15.26|13.66|15.26|13.66|15.15|13.55|0
1658276100000|2022-07-20 00:15:00|15.28|13.68|15.39|13.79|15.4|13.8|15.26|13.66|0
1658276400000|2022-07-20 00:20:00|15.37|13.77|15.51|13.91|15.53|13.93|15.33|13.73|0
1658276700000|2022-07-20 00:25:00|15.49|13.89|15.98|14.38|16.04|14.44|15.49|13.89|0
1658277000000|2022-07-20 00:30:00|15.99|14.39|16.33|14.73|16.57|14.97|15.99|14.39|0
1658277300000|2022-07-20 00:35:00|16.34|14.74|16.27|14.67|16.38|14.78|16.24|14.64|0
1658277600000|2022-07-20 00:40:00|16.26|14.66|16.21|14.61|16.29|14.69|16.21|14.61|0
1658277900000|2022-07-20 00:45:00|16.22|14.62|16.27|14.67|16.33|14.73|16.22|14.62|0
1658278200000|2022-07-20 00:50:00|16.29|14.69|16.27|14.67|16.29|14.69|16.19|14.59|0
1658278500000|2022-07-20 00:55:00|16.26|14.66|16.4|14.8|16.42|14.82|16.25|14.65|0
1658278800000|2022-07-20 01:00:00|16.39|14.79|16.27|14.67|16.42|14.82|16.24|14.64|0
1658279100000|2022-07-20 01:05:00|16.25|14.65|16.26|14.66|16.34|14.74|16.24|14.64|0
1658279400000|2022-07-20 01:10:00|16.27|14.67|16.17|14.57|16.3|14.7|16.13|14.53|0
1658279700000|2022-07-20 01:15:00|16.2|14.6|16.3|14.7|16.35|14.75|16.15|14.55|0
1658280000000|2022-07-20 01:20:00|16.32|14.72|16.22|14.62|16.35|14.75|16.18|14.58|0
1658280300000|2022-07-20 01:25:00|16.2|14.6|16.28|14.68|16.31|14.71|16.2|14.6|0
1658280600000|2022-07-20 01:30:00|16.27|14.67|16.45|14.85|16.45|14.85|16.25|14.65|0
1658280900000|2022-07-20 01:35:00|16.44|14.84|16.48|14.88|16.58|14.98|16.38|14.78|0
1658281200000|2022-07-20 01:40:00|16.46|14.86|16.5|14.9|16.54|14.94|16.43|14.83|0
1658281500000|2022-07-20 01:45:00|16.51|14.91|16.5|14.9|16.51|14.91|16.45|14.85|0
1658281800000|2022-07-20 01:50:00|16.49|14.89|16.63|15.03|16.7|15.1|16.48|14.88|0
1658282100000|2022-07-20 01:55:00|16.61|15.01|16.6|15|16.76|15.16|16.56|14.96|0
1658282400000|2022-07-20 02:00:00|16.58|14.98|16.48|14.88|16.58|14.98|16.46|14.86|0
1658282700000|2022-07-20 02:05:00|16.49|14.89|16.56|14.96|16.56|14.96|16.46|14.86|0
1658283000000|2022-07-20 02:10:00|16.57|14.97|16.53|14.93|16.66|15.06|16.53|14.93|0
1658283300000|2022-07-20 02:15:00|16.54|14.94|16.59|14.99|16.68|15.08|16.53|14.93|0
1658283600000|2022-07-20 02:20:00|16.61|15.01|16.61|15.01|16.66|15.06|16.55|14.95|0
1658283900000|2022-07-20 02:25:00|16.62|15.02|16.66|15.06|16.67|15.07|16.61|15.01|0
1658284200000|2022-07-20 02:30:00|16.68|15.08|16.86|15.26|16.86|15.26|16.66|15.06|0
1658284500000|2022-07-20 02:35:00|16.88|15.27|17.06|15.43|17.08|15.45|16.83|15.23|0
1658284800000|2022-07-20 02:40:00|17.04|15.42|17.06|15.43|17.12|15.49|17.01|15.39|0
1658285100000|2022-07-20 02:45:00|17.04|15.42|16.94|15.33|17.06|15.43|16.93|15.32|0
1658285400000|2022-07-20 02:50:00|16.93|15.32|16.95|15.34|16.95|15.34|16.86|15.26|0
1658285700000|2022-07-20 02:55:00|16.97|15.35|16.94|15.33|16.97|15.35|16.9|15.29|0
1658286000000|2022-07-20 03:00:00|16.93|15.32|16.95|15.34|16.99|15.37|16.9|15.29|0
1658286300000|2022-07-20 03:05:00|16.93|15.32|16.84|15.24|16.93|15.32|16.82|15.22|0
1658286600000|2022-07-20 03:10:00|16.85|15.25|16.89|15.29|16.93|15.32|16.85|15.25|0
1658286900000|2022-07-20 03:15:00|16.88|15.27|16.89|15.29|16.95|15.33|16.86|15.25|0
1658287200000|2022-07-20 03:20:00|16.88|15.28|16.95|15.33|16.97|15.36|16.86|15.25|0
1658287500000|2022-07-20 03:25:00|16.93|15.32|16.95|15.33|16.98|15.36|16.91|15.3|0
1658287800000|2022-07-20 03:30:00|16.96|15.35|16.91|15.3|16.98|15.36|16.89|15.28|0
1658288100000|2022-07-20 03:35:00|16.93|15.32|16.91|15.3|16.93|15.32|16.87|15.27|0
1658288400000|2022-07-20 03:40:00|16.89|15.28|16.86|15.25|16.91|15.3|16.86|15.25|0
1658288700000|2022-07-20 03:45:00|16.85|15.24|16.8|15.2|16.85|15.24|16.75|15.15|0
1658289000000|2022-07-20 03:50:00|16.78|15.18|16.72|15.12|16.78|15.18|16.7|15.1|0
1658289300000|2022-07-20 03:55:00|16.71|15.11|16.84|15.23|16.85|15.24|16.68|15.08|0
1658289600000|2022-07-20 04:00:00|16.85|15.25|16.85|15.25|16.91|15.3|16.82|15.22|0
1658289900000|2022-07-20 04:05:00|16.84|15.23|16.99|15.37|16.99|15.37|16.84|15.23|0
1658290200000|2022-07-20 04:10:00|17|15.38|16.92|15.31|17.01|15.39|16.92|15.31|0
1658290500000|2022-07-20 04:15:00|16.93|15.32|16.85|15.25|16.94|15.33|16.83|15.23|0
1658290800000|2022-07-20 04:20:00|16.83|15.23|16.76|15.16|16.88|15.27|16.76|15.16|0
1658291100000|2022-07-20 04:25:00|16.75|15.15|16.61|15.01|16.77|15.17|16.6|15|0
1658291400000|2022-07-20 04:30:00|16.6|15|16.68|15.08|16.75|15.15|16.6|15|0
1658291700000|2022-07-20 04:35:00|16.66|15.06|16.58|14.98|16.67|15.07|16.58|14.98|0
1658292000000|2022-07-20 04:40:00|16.57|14.97|16.68|15.08|16.68|15.08|16.56|14.96|0
1658292300000|2022-07-20 04:45:00|16.69|15.09|16.76|15.16|16.79|15.19|16.69|15.09|0
1658292600000|2022-07-20 04:50:00|16.78|15.18|16.85|15.24|16.85|15.24|16.71|15.11|0
1658292900000|2022-07-20 04:55:00|16.83|15.23|16.78|15.18|16.83|15.23|16.76|15.16|0
1658293200000|2022-07-20 05:00:00|16.76|15.16|16.56|14.96|16.76|15.16|16.48|14.88|0
1658293500000|2022-07-20 05:05:00|16.54|14.94|16.54|14.94|16.61|15.01|16.49|14.89|0
1658293800000|2022-07-20 05:10:00|16.55|14.95|16.51|14.91|16.55|14.95|16.41|14.81|0
1658294100000|2022-07-20 05:15:00|16.49|14.89|16.46|14.86|16.5|14.9|16.41|14.81|0
1658294400000|2022-07-20 05:20:00|16.42|14.82|16.32|14.72|16.42|14.82|16.28|14.68|0
1658294700000|2022-07-20 05:25:00|16.31|14.71|16.49|14.89|16.49|14.89|16.31|14.71|0
1658295000000|2022-07-20 05:30:00|16.48|14.88|16.41|14.81|16.48|14.88|16.32|14.72|0
1658295300000|2022-07-20 05:35:00|16.39|14.79|16.41|14.81|16.46|14.86|16.32|14.72|0
1658295600000|2022-07-20 05:40:00|16.4|14.8|16.42|14.82|16.5|14.9|16.36|14.76|0
1658295900000|2022-07-20 05:45:00|16.43|14.83|16.44|14.84|16.44|14.84|16.39|14.79|0
1658296200000|2022-07-20 05:50:00|16.42|14.82|16.45|14.85|16.54|14.94|16.42|14.82|0
1658296500000|2022-07-20 05:55:00|16.47|14.87|16.58|14.98|16.58|14.98|16.33|14.73|0
1658296800000|2022-07-20 06:00:00|16.55|14.95|16.5|14.9|16.66|15.06|16.43|14.83|0
1658297100000|2022-07-20 06:05:00|16.48|14.88|16.63|15.03|16.65|15.05|16.46|14.86|0
1658297400000|2022-07-20 06:10:00|16.61|15.01|16.47|14.87|16.61|15.01|16.46|14.86|0
1658297700000|2022-07-20 06:15:00|16.48|14.88|16.43|14.83|16.6|15|16.43|14.83|0
1658298000000|2022-07-20 06:20:00|16.44|14.84|16.38|14.78|16.49|14.89|16.3|14.7|0
1658298300000|2022-07-20 06:25:00|16.39|14.79|16.56|14.96|16.58|14.98|16.33|14.73|0
1658298600000|2022-07-20 06:30:00|16.54|14.94|16.59|14.99|16.61|15.01|16.52|14.92|0
1658298900000|2022-07-20 06:35:00|16.58|14.98|16.64|15.04|16.64|15.04|16.46|14.86|0
1658299200000|2022-07-20 06:40:00|16.68|15.08|16.57|14.97|16.69|15.09|16.49|14.89|0
1658299500000|2022-07-20 06:45:00|16.56|14.96|16.71|15.11|16.76|15.16|16.52|14.92|0
1658299800000|2022-07-20 06:50:00|16.69|15.09|16.57|14.97|16.72|15.12|16.52|14.92|0
1658300100000|2022-07-20 06:55:00|16.59|14.99|16.54|14.94|16.62|15.02|16.53|14.93|0
1658300400000|2022-07-20 07:00:00|16.47|14.87|16.44|14.84|16.47|14.87|16.11|14.51|0
1658300700000|2022-07-20 07:05:00|16.4|14.83|16.7|15.11|16.81|15.21|16.37|14.81|0
1658301000000|2022-07-20 07:10:00|16.72|15.13|16.51|14.94|16.75|15.16|16.46|14.9|0
1658301300000|2022-07-20 07:15:00|16.47|14.9|16.59|15.01|16.65|15.06|16.26|14.71|0
1658301600000|2022-07-20 07:20:00|16.58|15|16.51|14.93|16.86|15.25|16.51|14.93|0
1658301900000|2022-07-20 07:25:00|16.42|14.86|16.31|14.75|16.5|14.93|16.26|14.71|0
1658302200000|2022-07-20 07:30:00|16.3|14.77|16.04|14.51|16.46|14.89|16.02|14.5|0
1658302500000|2022-07-20 07:35:00|16.02|14.5|15.75|14.25|16.04|14.51|15.73|14.24|0
1658302800000|2022-07-20 07:40:00|15.73|14.24|15.55|14.07|15.87|14.36|15.53|14.05|0
1658303100000|2022-07-20 07:45:00|15.53|14.05|15.62|14.13|15.68|14.19|15.47|13.99|0
1658303400000|2022-07-20 07:50:00|15.58|14.1|15.72|14.22|15.77|14.26|15.53|14.05|0
1658303700000|2022-07-20 07:55:00|15.77|14.26|15.55|14.07|15.83|14.33|15.52|14.04|0
1658304000000|2022-07-20 08:00:00|15.53|14.05|15.93|14.42|15.95|14.43|15.5|14.02|0
1658304300000|2022-07-20 08:05:00|15.94|14.41|16.08|14.55|16.09|14.55|15.83|14.32|0
1658304600000|2022-07-20 08:10:00|16.07|14.54|16.07|14.54|16.22|14.68|16.04|14.51|0
1658304900000|2022-07-20 08:15:00|16.05|14.52|15.95|14.43|16.15|14.62|15.95|14.43|0
1658305200000|2022-07-20 08:20:00|15.93|14.42|15.78|14.28|15.98|14.46|15.75|14.25|0
1658305500000|2022-07-20 08:25:00|15.75|14.25|15.9|14.38|15.9|14.38|15.69|14.19|0
1658305800000|2022-07-20 08:30:00|15.87|14.36|15.88|14.37|15.96|14.44|15.82|14.31|0
1658306100000|2022-07-20 08:35:00|15.91|14.4|15.81|14.31|15.93|14.41|15.78|14.28|0
1658306400000|2022-07-20 08:40:00|15.82|14.32|15.83|14.32|15.91|14.4|15.8|14.3|0
1658306700000|2022-07-20 08:45:00|15.85|14.34|15.68|14.18|15.85|14.34|15.54|14.06|0
1658307000000|2022-07-20 08:50:00|15.67|14.17|15.62|14.13|15.67|14.17|15.53|14.05|0
1658307300000|2022-07-20 08:55:00|15.63|14.14|15.71|14.21|15.73|14.23|15.58|14.09|0
1658307600000|2022-07-20 09:00:00|15.69|14.2|15.86|14.35|15.94|14.43|15.69|14.2|0
1658307900000|2022-07-20 09:05:00|15.88|14.36|15.87|14.36|15.94|14.43|15.83|14.32|0
1658308200000|2022-07-20 09:10:00|15.86|14.35|15.87|14.36|15.94|14.43|15.83|14.32|0
1658308500000|2022-07-20 09:15:00|15.88|14.38|15.86|14.35|15.93|14.41|15.8|14.29|0
1658308800000|2022-07-20 09:20:00|15.85|14.34|15.84|14.33|15.91|14.39|15.72|14.23|0
1658309100000|2022-07-20 09:25:00|15.86|14.35|15.72|14.23|15.87|14.36|15.71|14.21|0
1658309400000|2022-07-20 09:30:00|15.74|14.24|15.79|14.29|15.84|14.33|15.67|14.18|0
1658309700000|2022-07-20 09:35:00|15.81|14.3|15.99|14.47|15.99|14.47|15.79|14.29|0
1658310000000|2022-07-20 09:40:00|15.98|14.46|15.91|14.39|16.03|14.5|15.86|14.35|0
1658310300000|2022-07-20 09:45:00|15.92|14.4|15.91|14.39|15.93|14.41|15.84|14.33|0
1658310600000|2022-07-20 09:50:00|15.89|14.38|16.05|14.52|16.05|14.52|15.89|14.38|0
1658310900000|2022-07-20 09:55:00|16.04|14.51|15.92|14.41|16.08|14.54|15.89|14.37|0
1658311200000|2022-07-20 10:00:00|15.9|14.39|15.8|14.3|15.99|14.47|15.73|14.23|0
1658311500000|2022-07-20 10:05:00|15.85|14.34|15.73|14.23|15.92|14.4|15.73|14.23|0
1658311800000|2022-07-20 10:10:00|15.75|14.25|15.75|14.25|15.75|14.25|15.66|14.17|0
1658312100000|2022-07-20 10:15:00|15.74|14.24|15.93|14.41|15.93|14.41|15.73|14.24|0
1658312400000|2022-07-20 10:20:00|15.94|14.42|15.92|14.4|15.97|14.45|15.84|14.33|0
1658312700000|2022-07-20 10:25:00|15.94|14.42|15.77|14.27|15.99|14.46|15.77|14.27|0
1658313000000|2022-07-20 10:30:00|15.75|14.25|15.1|13.67|15.78|14.28|15.1|13.67|0
1658313300000|2022-07-20 10:35:00|15.08|13.64|14.86|13.45|15.27|13.81|14.86|13.45|0
1658313600000|2022-07-20 10:40:00|14.88|13.46|14.99|13.56|15.12|13.68|14.69|13.29|0
1658313900000|2022-07-20 10:45:00|14.96|13.53|14.66|13.26|14.96|13.53|14.51|13.11|0
1658314200000|2022-07-20 10:50:00|14.64|13.24|14.82|13.41|14.88|13.46|14.64|13.24|0
1658314500000|2022-07-20 10:55:00|14.81|13.4|14.96|13.53|15.07|13.63|14.76|13.36|0
1658314800000|2022-07-20 11:00:00|14.99|13.56|14.96|13.53|15.05|13.62|14.94|13.52|0
1658315100000|2022-07-20 11:05:00|14.97|13.55|14.91|13.49|15.1|13.66|14.91|13.49|0
1658315400000|2022-07-20 11:10:00|14.92|13.5|14.86|13.44|14.97|13.55|14.78|13.37|0
1658315700000|2022-07-20 11:15:00|14.84|13.43|14.86|13.44|14.86|13.44|14.71|13.31|0
1658316000000|2022-07-20 11:20:00|14.87|13.46|15.02|13.59|15.03|13.6|14.87|13.46|0
1658316300000|2022-07-20 11:25:00|15.05|13.62|15.09|13.65|15.1|13.66|14.97|13.54|0
1658316600000|2022-07-20 11:30:00|15.08|13.62|15.07|13.63|15.12|13.68|14.95|13.53|0
1658316900000|2022-07-20 11:35:00|15.03|13.6|14.98|13.56|15.03|13.6|14.89|13.47|0
1658317200000|2022-07-20 11:40:00|14.99|13.55|14.78|13.37|14.99|13.55|14.78|13.37|0
1658317500000|2022-07-20 11:45:00|14.73|13.33|14.79|13.38|14.86|13.44|14.7|13.3|0
1658317800000|2022-07-20 11:50:00|14.81|13.4|14.84|13.43|14.87|13.45|14.7|13.3|0
1658318100000|2022-07-20 11:55:00|14.85|13.44|14.84|13.42|14.9|13.48|14.81|13.4|0
1658318400000|2022-07-20 12:00:00|14.81|13.4|14.9|13.48|14.98|13.56|14.81|13.4|0
1658318700000|2022-07-20 12:05:00|14.89|13.47|15.27|13.82|15.29|13.83|14.81|13.4|0
1658319000000|2022-07-20 12:10:00|15.26|13.8|15.29|13.83|15.32|13.86|15.21|13.76|0
1658319300000|2022-07-20 12:15:00|15.32|13.86|15.17|13.72|15.32|13.86|15.14|13.7|0
1658319600000|2022-07-20 12:20:00|15.16|13.73|14.56|13.16|15.18|13.73|14.44|13.04|0
1658319900000|2022-07-20 12:25:00|14.62|13.22|14.66|13.26|14.74|13.34|14.5|13.1|0
1658320200000|2022-07-20 12:30:00|14.65|13.25|14.82|13.41|14.91|13.49|14.57|13.17|0
1658320500000|2022-07-20 12:35:00|14.83|13.42|14.62|13.22|14.83|13.42|14.53|13.13|0
1658320800000|2022-07-20 12:40:00|14.65|13.25|14.72|13.32|14.77|13.36|14.52|13.12|0
1658321100000|2022-07-20 12:45:00|14.71|13.31|14.98|13.55|14.99|13.57|14.67|13.27|0
1658321400000|2022-07-20 12:50:00|14.9|13.49|15.18|13.73|15.4|13.93|14.9|13.48|0
1658321700000|2022-07-20 12:55:00|15.21|13.76|15.11|13.67|15.23|13.78|15.11|13.67|0
1658322000000|2022-07-20 13:00:00|15.1|13.66|15.18|13.73|15.31|13.85|15.08|13.64|0
1658322300000|2022-07-20 13:05:00|15.19|13.75|15.13|13.69|15.27|13.82|15.13|13.69|0
1658322600000|2022-07-20 13:10:00|15.14|13.7|15.03|13.6|15.19|13.74|15.03|13.6|0
1658322900000|2022-07-20 13:15:00|15.01|13.58|15.27|13.82|15.31|13.85|15.01|13.58|0
1658323200000|2022-07-20 13:20:00|15.24|13.79|15.39|13.92|15.47|14|15.21|13.76|0
1658323500000|2022-07-20 13:25:00|15.4|13.94|15.47|14|15.52|14.04|15.3|13.85|0
1658323800000|2022-07-20 13:30:00|15.42|13.95|15.29|13.83|15.45|13.98|14.91|13.49|0
1658324100000|2022-07-20 13:35:00|15.37|13.91|15.6|14.12|15.77|14.27|15.37|13.91|0
1658324400000|2022-07-20 13:40:00|15.58|14.1|15.52|14.04|15.72|14.22|15.32|13.86|0
1658324700000|2022-07-20 13:45:00|15.6|14.11|15.35|13.89|15.63|14.15|15.19|13.74|0
1658325000000|2022-07-20 13:50:00|15.34|13.87|15.17|13.73|15.58|14.1|15.15|13.71|0
1658325300000|2022-07-20 13:55:00|15.14|13.7|14.83|13.42|15.3|13.84|14.75|13.35|0
1658325600000|2022-07-20 14:00:00|14.8|13.39|14.96|13.53|15.06|13.62|14.69|13.29|0
1658325900000|2022-07-20 14:05:00|14.97|13.55|14.77|13.37|15.09|13.65|14.58|13.18|0
1658326200000|2022-07-20 14:10:00|14.79|13.38|14.93|13.51|14.97|13.54|14.76|13.35|0
1658326500000|2022-07-20 14:15:00|14.9|13.48|14.85|13.44|14.9|13.48|14.68|13.28|0
1658326800000|2022-07-20 14:20:00|14.87|13.45|15.32|13.87|15.32|13.87|14.84|13.42|0
1658327100000|2022-07-20 14:25:00|15.31|13.85|15.76|14.26|15.79|14.29|15.31|13.85|0
1658327400000|2022-07-20 14:30:00|15.79|14.29|16.25|14.71|16.36|14.8|15.71|14.21|0
1658327700000|2022-07-20 14:35:00|16.27|14.72|15.68|14.19|16.66|15.07|15.65|14.16|0
1658328000000|2022-07-20 14:40:00|15.66|14.17|15.63|14.14|15.66|14.17|15.38|13.91|0
1658328300000|2022-07-20 14:45:00|15.6|14.11|16.12|14.59|16.21|14.67|15.6|14.11|0
1658328600000|2022-07-20 14:50:00|16.09|14.56|16.65|15.06|16.77|15.18|16.05|14.53|0
1658328900000|2022-07-20 14:55:00|16.67|15.08|16.81|15.21|16.81|15.21|16.51|14.94|0
1658329200000|2022-07-20 15:00:00|16.84|15.24|16.47|14.9|16.84|15.24|16.31|14.76|0
1658329500000|2022-07-20 15:05:00|16.49|14.92|16.47|14.9|16.52|14.95|16.33|14.78|0
1658329800000|2022-07-20 15:10:00|16.49|14.92|16.35|14.79|16.52|14.95|16.31|14.76|0
1658330100000|2022-07-20 15:15:00|16.31|14.76|16.33|14.77|16.4|14.84|16.23|14.68|0
1658330400000|2022-07-20 15:20:00|16.35|14.79|16|14.48|16.38|14.82|15.92|14.4|0
1658330700000|2022-07-20 15:25:00|16.02|14.49|16.23|14.68|16.3|14.74|15.95|14.43|0
1658331000000|2022-07-20 15:30:00|16.24|14.7|16.9|15.29|16.93|15.32|16.16|14.62|0
1658331300000|2022-07-20 15:35:00|16.88|15.27|16.59|15.01|17.04|15.42|16.45|14.89|0
1658331600000|2022-07-20 15:40:00|16.58|15|16.72|15.13|16.75|15.16|16.44|14.87|0
1658331900000|2022-07-20 15:45:00|16.75|15.16|16.84|15.24|16.93|15.32|16.73|15.14|0
1658332200000|2022-07-20 15:50:00|16.82|15.22|17.2|15.56|17.29|15.64|16.82|15.22|0
1658332500000|2022-07-20 15:55:00|17.16|15.53|17.16|15.53|17.31|15.66|17.06|15.43|0
1658332800000|2022-07-20 16:00:00|17.15|15.51|17.24|15.59|17.25|15.61|17.07|15.45|0
1658333100000|2022-07-20 16:05:00|17.2|15.56|17.47|15.81|17.53|15.86|17.18|15.54|0
1658333400000|2022-07-20 16:10:00|17.49|15.82|17.51|15.84|17.56|15.89|17.38|15.72|0
1658333700000|2022-07-20 16:15:00|17.49|15.82|17.4|15.74|17.53|15.86|17.16|15.53|0
1658334000000|2022-07-20 16:20:00|17.42|15.76|17.36|15.71|17.43|15.77|17.25|15.61|0
1658334300000|2022-07-20 16:25:00|17.34|15.69|16.98|15.36|17.38|15.72|16.96|15.35|0
1658334600000|2022-07-20 16:30:00|16.96|15.35|17.23|15.59|17.23|15.59|16.96|15.35|0
1658334900000|2022-07-20 16:35:00|17.21|15.57|17.14|15.51|17.34|15.69|17.12|15.49|0
1658335200000|2022-07-20 16:40:00|17.18|15.54|16.92|14.04|17.23|15.59|16.19|14.02|0
1658335500000|2022-07-20 16:45:00|16.9|14.02|16.37|13.49|16.9|14.02|16.22|13.34|0
1658335800000|2022-07-20 16:50:00|16.38|13.5|17.17|14.29|17.27|14.39|16.35|13.47|0
1658336100000|2022-07-20 16:55:00|17.14|14.26|17.35|14.47|17.5|14.62|17.07|14.19|0
1658336400000|2022-07-20 17:00:00|17.34|14.46|16.04|14.51|17.37|15.07|15.97|14.19|0
1658336700000|2022-07-20 17:05:00|16.02|14.49|16.5|13.62|16.52|14.76|15.56|13.33|0
1658337000000|2022-07-20 17:10:00|16.42|13.54|16.44|13.56|16.55|13.67|15.95|13.07|0
1658337300000|2022-07-20 17:15:00|16.4|13.52|16.79|13.91|16.81|13.93|16.29|13.41|0
1658337600000|2022-07-20 17:20:00|16.84|13.96|16.64|13.76|16.84|13.96|16.56|13.68|0
1658337900000|2022-07-20 17:25:00|16.63|13.75|17.14|14.26|17.15|14.27|16.56|13.68|0
1658338200000|2022-07-20 17:30:00|17.12|14.24|17.4|14.52|17.54|15.2|16.76|14.06|0
1658338500000|2022-07-20 17:35:00|17.37|14.49|17.29|14.41|17.37|14.49|17.05|14.17|0
1658338800000|2022-07-20 17:40:00|17.28|14.4|17.18|14.3|17.42|14.54|17.12|14.24|0
1658339100000|2022-07-20 17:45:00|17.22|14.34|16.85|13.97|17.35|14.47|16.84|13.96|0
1658339400000|2022-07-20 17:50:00|16.84|13.96|16.85|13.97|17.02|14.14|16.79|13.91|0
1658339700000|2022-07-20 17:55:00|16.86|13.98|16.33|13.45|16.89|14.01|16.27|13.39|0
1658340000000|2022-07-20 18:00:00|16.34|13.46|16.79|13.91|16.79|13.91|16.34|13.46|0
1658340300000|2022-07-20 18:05:00|16.8|13.92|16.93|14.05|16.93|14.05|16.66|13.78|0
1658340600000|2022-07-20 18:10:00|16.92|14.04|16.84|13.96|16.93|14.05|16.62|13.74|0
1658340900000|2022-07-20 18:15:00|16.82|13.94|16.98|14.1|17.02|14.14|16.62|13.74|0
1658341200000|2022-07-20 18:20:00|17.02|14.14|16.74|15.14|17.3|15.14|16.56|14.05|0
1658341500000|2022-07-20 18:25:00|16.72|15.13|16.99|15.37|17.09|15.47|16.69|15.1|0
1658341800000|2022-07-20 18:30:00|17|15.38|17.06|15.43|17.08|15.45|16.77|15.18|0
1658342100000|2022-07-20 18:35:00|17.04|15.42|17.22|15.58|17.22|15.58|16.95|15.34|0
1658342400000|2022-07-20 18:40:00|17.24|15.59|17.13|15.5|17.24|15.59|16.97|15.35|0
1658342700000|2022-07-20 18:45:00|17.15|15.51|17.22|15.58|17.22|15.58|17|15.38|0
1658343000000|2022-07-20 18:50:00|17.24|15.59|16.54|14.97|17.24|15.59|16.51|14.93|0
1658343300000|2022-07-20 18:55:00|16.52|14.95|16.97|15.36|17.07|15.45|16.38|14.82|0
1658343600000|2022-07-20 19:00:00|16.96|15.35|17.58|15.91|17.6|15.92|16.86|15.25|0
1658343900000|2022-07-20 19:05:00|17.6|15.92|17.45|15.79|17.78|16.09|17.38|15.72|0
1658344200000|2022-07-20 19:10:00|17.47|15.81|17.51|15.84|17.71|16.02|17.4|15.74|0
1658344500000|2022-07-20 19:15:00|17.56|15.89|17.73|16.04|17.82|16.12|17.45|15.79|0
1658344800000|2022-07-20 19:20:00|17.71|16.02|17.45|15.79|17.78|16.09|17.36|15.71|0
1658345100000|2022-07-20 19:25:00|17.47|15.8|17.85|16.15|17.87|16.17|17.47|15.8|0
1658345400000|2022-07-20 19:30:00|17.87|16.17|17.47|15.8|17.91|16.2|17.3|15.65|0
1658345700000|2022-07-20 19:35:00|17.43|15.77|17.73|16.04|17.88|16.18|17.03|15.41|0
1658346000000|2022-07-20 19:40:00|17.71|16.03|18.05|16.33|18.18|16.45|17.62|15.94|0
1658346300000|2022-07-20 19:45:00|18.01|16.29|17.92|16.21|18.14|16.41|17.71|16.02|0
1658346600000|2022-07-20 19:50:00|18.05|16.33|17.58|15.91|18.18|16.45|17.47|15.81|0
1658346900000|2022-07-20 19:55:00|17.64|15.96|17.53|15.86|17.75|16.06|17.4|15.74|0
1658347200000|2022-07-20 20:00:00|17.55|15.87|17.75|16.06|17.91|16.21|17.55|15.87|0
1658347500000|2022-07-20 20:05:00|17.73|16.04|17.73|16.04|17.86|16.16|17.56|15.89|0
1658347800000|2022-07-20 20:10:00|17.67|15.99|17.34|15.69|17.71|16.02|17.27|15.63|0
1658348100000|2022-07-20 20:15:00|17.36|15.71|17.15|15.52|17.38|15.72|16.97|15.35|0
1658348400000|2022-07-20 20:20:00|17.16|15.53|17.18|15.54|17.27|15.63|17.1|15.47|0
1658348700000|2022-07-20 20:25:00|17.17|15.53|17.11|15.48|17.2|15.56|17.02|15.4|0
1658349000000|2022-07-20 20:30:00|17.09|15.46|17.05|15.43|17.16|15.53|17|15.38|0
1658349300000|2022-07-20 20:35:00|17.06|15.44|16.93|15.32|17.09|15.46|16.93|15.32|0
1658349600000|2022-07-20 20:40:00|16.95|15.34|17.05|15.43|17.12|15.49|16.93|15.32|0
1658349900000|2022-07-20 20:45:00|17.06|15.44|16.98|15.36|17.11|15.48|16.98|15.36|0
1658350200000|2022-07-20 20:50:00|16.96|15.35|16.96|15.35|17.02|15.39|16.93|15.31|0
1658350500000|2022-07-20 20:55:00|16.94|15.33|16.94|15.33|16.96|15.35|16.93|15.32|0
1658350800000|2022-07-20 21:00:00|16.96|15.34|16.97|15.36|16.98|15.36|16.94|15.33|0
1658351100000|2022-07-20 21:05:00|16.99|15.35|16.98|15.36|17.01|15.39|16.92|15.31|0
1658351400000|2022-07-20 21:10:00|16.97|15.35|16.95|15.33|16.98|15.37|16.93|15.32|0
1658351700000|2022-07-20 21:15:00|16.94|15.34|16.95|15.34|16.95|15.34|16.94|15.33|0
1658352000000|2022-07-20 21:20:00|16.94|15.33|16.96|15.34|16.96|15.35|16.94|15.33|0
1658352300000|2022-07-20 21:25:00|16.99|15.37|17.05|15.43|17.06|15.44|16.97|15.35|0
1658352600000|2022-07-20 21:30:00|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1658352900000|2022-07-20 21:35:00|17.07|15.45|17.23|15.59|17.23|15.59|17.06|15.44|0
1658353200000|2022-07-20 21:40:00|17.19|15.55|17.2|15.56|17.2|15.56|17.1|15.47|0
1658353500000|2022-07-20 21:45:00|17.22|15.58|17.24|15.6|17.25|15.61|17.22|15.58|0
1658353800000|2022-07-20 21:50:00|17.25|15.61|17.14|15.51|17.25|15.61|17.14|15.51|0
1658354100000|2022-07-20 21:55:00|17.15|15.52|17.05|15.43|17.18|15.55|17.05|15.43|0
1658354400000|2022-07-20 22:00:00|17.02|15.4|17.01|15.39|17.1|15.47|16.9|15.29|0
1658354700000|2022-07-20 22:05:00|17.02|15.4|16.95|15.34|17.06|15.44|16.92|15.31|0
1658355000000|2022-07-20 22:10:00|16.96|15.35|16.99|15.37|17.02|15.4|16.93|15.31|0
1658355300000|2022-07-20 22:15:00|16.97|15.35|16.73|15.13|16.97|15.35|16.72|15.12|0
1658355600000|2022-07-20 22:20:00|16.74|15.14|16.78|15.18|16.78|15.18|16.66|15.06|0
1658355900000|2022-07-20 22:25:00|16.79|15.19|16.88|15.27|16.95|15.34|16.78|15.18|0
1658356200000|2022-07-20 22:30:00|16.9|15.29|16.89|15.28|16.97|15.35|16.8|15.2|0
1658356500000|2022-07-20 22:35:00|16.88|15.27|16.67|15.07|16.88|15.27|16.67|15.07|0
1658356800000|2022-07-20 22:40:00|16.69|15.09|16.66|15.06|16.76|15.16|16.66|15.06|0
1658357100000|2022-07-20 22:45:00|16.67|15.07|16.76|15.16|16.8|15.2|16.66|15.06|0
1658357400000|2022-07-20 22:50:00|16.71|15.11|16.69|15.09|16.71|15.11|16.65|15.05|0
1658357700000|2022-07-20 22:55:00|16.7|15.1|16.75|15.15|16.79|15.19|16.67|15.07|0
1658358000000|2022-07-20 23:00:00|16.77|15.17|16.75|15.15|16.79|15.19|16.74|15.14|0
1658358300000|2022-07-20 23:05:00|16.74|15.14|16.91|15.3|16.93|15.32|16.74|15.14|0
1658358600000|2022-07-20 23:10:00|16.89|15.28|16.86|15.25|16.92|15.31|16.8|15.2|0
1658358900000|2022-07-20 23:15:00|16.87|15.26|16.96|15.35|16.96|15.35|16.87|15.26|0
1658359200000|2022-07-20 23:20:00|16.94|15.33|17.14|15.51|17.16|15.52|16.94|15.32|0
1658359500000|2022-07-20 23:25:00|17.16|15.52|17.18|15.54|17.25|15.61|17.15|15.52|0
1658359800000|2022-07-20 23:30:00|17.16|15.52|17.21|15.57|17.21|15.57|17.09|15.46|0
1658360100000|2022-07-20 23:35:00|17.23|15.59|17.14|15.51|17.23|15.59|17.14|15.51|0
1658360400000|2022-07-20 23:40:00|17.12|15.49|17.16|15.52|17.17|15.54|17.06|15.43|0
1658360700000|2022-07-20 23:45:00|17.15|15.51|17.22|15.58|17.25|15.61|17.14|15.51|0
1658361000000|2022-07-20 23:50:00|17.21|15.57|17.3|15.65|17.34|15.68|17.19|15.55|0
1658361300000|2022-07-20 23:55:00|17.31|15.66|17.1|15.47|17.32|15.67|17.1|15.47|0
1658361600000|2022-07-21 00:00:00|17.07|15.44|16.89|15.28|17.07|15.44|16.82|15.21|0
1658361900000|2022-07-21 00:05:00|16.9|15.29|16.78|15.18|16.9|15.29|16.73|15.13|0
1658362200000|2022-07-21 00:10:00|16.76|15.16|16.81|15.21|16.83|15.23|16.68|15.08|0
1658362500000|2022-07-21 00:15:00|16.83|15.23|16.75|15.15|16.89|15.28|16.75|15.15|0
1658362800000|2022-07-21 00:20:00|16.76|15.16|16.84|15.24|16.84|15.24|16.68|15.08|0
1658363100000|2022-07-21 00:25:00|16.85|15.23|16.86|15.25|16.89|15.28|16.75|15.15|0
1658363400000|2022-07-21 00:30:00|16.85|15.24|16.82|15.22|16.92|15.31|16.78|15.18|0
1658363700000|2022-07-21 00:35:00|16.79|15.19|16.9|15.29|16.99|15.37|16.79|15.19|0
1658364000000|2022-07-21 00:40:00|16.91|15.3|16.86|15.26|16.94|15.32|16.82|15.22|0
1658364300000|2022-07-21 00:45:00|16.88|15.27|17.01|15.39|17.04|15.42|16.88|15.27|0
1658364600000|2022-07-21 00:50:00|16.99|15.37|17.03|15.41|17.08|15.45|16.97|15.35|0
1658364900000|2022-07-21 00:55:00|17.04|15.42|17.09|15.47|17.17|15.53|17.04|15.42|0
1658365200000|2022-07-21 01:00:00|17.08|15.45|16.91|15.3|17.08|15.45|16.91|15.3|0
1658365500000|2022-07-21 01:05:00|16.89|15.28|16.82|15.22|16.89|15.28|16.67|15.07|0
1658365800000|2022-07-21 01:10:00|16.83|15.21|16.83|15.23|16.9|15.29|16.74|15.14|0
1658366100000|2022-07-21 01:15:00|16.84|15.24|16.86|15.25|16.97|15.35|16.81|15.21|0
1658366400000|2022-07-21 01:20:00|16.85|15.27|16.79|15.19|16.88|15.27|16.74|15.14|0
1658366700000|2022-07-21 01:25:00|16.77|15.17|16.34|14.74|16.77|15.17|16.34|14.74|0
1658367000000|2022-07-21 01:30:00|16.36|14.76|16.64|15.04|16.64|15.04|16.32|14.72|0
1658367300000|2022-07-21 01:35:00|16.65|15.05|16.77|15.17|16.78|15.18|16.62|15.02|0
1658367600000|2022-07-21 01:40:00|16.75|15.15|16.77|15.17|16.88|15.27|16.74|15.14|0
1658367900000|2022-07-21 01:45:00|16.79|15.19|16.71|15.11|16.79|15.19|16.57|14.97|0
1658368200000|2022-07-21 01:50:00|16.72|15.12|16.6|15|16.72|15.12|16.57|14.97|0
1658368500000|2022-07-21 01:55:00|16.62|15.02|16.69|15.09|16.72|15.12|16.6|15|0
1658368800000|2022-07-21 02:00:00|16.68|15.08|16.82|15.22|16.82|15.22|16.6|15|0
1658369100000|2022-07-21 02:05:00|16.85|15.25|16.8|15.2|16.96|15.35|16.77|15.17|0
1658369400000|2022-07-21 02:10:00|16.82|15.22|16.89|15.28|16.94|15.33|16.8|15.2|0
1658369700000|2022-07-21 02:15:00|16.91|15.3|16.91|15.3|16.98|15.36|16.86|15.26|0
1658370000000|2022-07-21 02:20:00|16.92|15.31|16.91|15.3|17.03|15.41|16.91|15.3|0
1658370300000|2022-07-21 02:25:00|16.92|15.31|16.96|15.34|16.99|15.38|16.91|15.3|0
1658370600000|2022-07-21 02:30:00|16.95|15.33|16.98|15.36|17|15.38|16.88|15.27|0
1658370900000|2022-07-21 02:35:00|16.99|15.38|17.01|15.39|17.03|15.41|16.96|15.34|0
1658371200000|2022-07-21 02:40:00|17|15.38|16.97|15.36|17.03|15.41|16.97|15.36|0
1658371500000|2022-07-21 02:45:00|16.96|15.34|16.92|15.31|17.05|15.43|16.9|15.29|0
1658371800000|2022-07-21 02:50:00|16.9|15.29|16.9|15.29|16.96|15.34|16.83|15.23|0
1658372100000|2022-07-21 02:55:00|16.88|15.28|16.9|15.29|16.92|15.31|16.85|15.24|0
1658372400000|2022-07-21 03:00:00|16.91|15.3|16.95|15.34|16.95|15.34|16.83|15.23|0
1658372700000|2022-07-21 03:05:00|16.97|15.36|16.99|15.37|17.01|15.39|16.9|15.29|0
1658373000000|2022-07-21 03:10:00|17.01|15.39|17.17|15.53|17.19|15.55|16.97|15.36|0
1658373300000|2022-07-21 03:15:00|17.19|15.55|17.11|15.48|17.2|15.57|17.08|15.45|0
1658373600000|2022-07-21 03:20:00|17.1|15.47|17.04|15.42|17.13|15.5|17.01|15.39|0
1658373900000|2022-07-21 03:25:00|17.02|15.4|17.02|15.4|17.06|15.43|16.99|15.37|0
1658374200000|2022-07-21 03:30:00|17.03|15.41|16.97|15.35|17.11|15.48|16.95|15.34|0
1658374500000|2022-07-21 03:35:00|16.96|15.34|17.04|15.42|17.06|15.43|16.93|15.32|0
1658374800000|2022-07-21 03:40:00|17.02|15.4|17.02|15.4|17.06|15.43|16.97|15.35|0
1658375100000|2022-07-21 03:45:00|17.04|15.42|17.06|15.43|17.11|15.48|17.02|15.4|0
1658375400000|2022-07-21 03:50:00|17.04|15.42|17.16|15.53|17.16|15.53|17.04|15.42|0
1658375700000|2022-07-21 03:55:00|17.15|15.52|17.06|15.43|17.16|15.53|17.04|15.42|0
1658376000000|2022-07-21 04:00:00|17.07|15.45|17.05|15.43|17.22|15.58|17.05|15.43|0
1658376300000|2022-07-21 04:05:00|17.09|15.46|17.05|15.42|17.11|15.48|17.04|15.41|0
1658376600000|2022-07-21 04:10:00|17.04|15.43|17.02|15.4|17.05|15.43|16.96|15.35|0
1658376900000|2022-07-21 04:15:00|17.04|15.41|17.05|15.43|17.09|15.46|17|15.38|0
1658377200000|2022-07-21 04:20:00|17.04|15.41|16.89|15.28|17.04|15.41|16.89|15.28|0
1658377500000|2022-07-21 04:25:00|16.87|15.27|16.87|15.27|16.92|15.31|16.86|15.25|0
1658377800000|2022-07-21 04:30:00|16.89|15.28|17.07|15.44|17.12|15.49|16.87|15.27|0
1658378100000|2022-07-21 04:35:00|17.09|15.46|16.99|15.37|17.09|15.46|16.93|15.31|0
1658378400000|2022-07-21 04:40:00|17|15.38|17.14|15.51|17.14|15.51|16.98|15.36|0
1658378700000|2022-07-21 04:45:00|17.15|15.52|17.28|15.64|17.3|15.65|17.09|15.46|0
1658379000000|2022-07-21 04:50:00|17.3|15.65|17.41|15.75|17.49|15.83|17.3|15.65|0
1658379300000|2022-07-21 04:55:00|17.43|15.77|17.28|15.64|17.45|15.78|17.28|15.64|0
1658379600000|2022-07-21 05:00:00|17.26|15.62|17.21|15.57|17.32|15.67|17.16|15.52|0
1658379900000|2022-07-21 05:05:00|17.23|15.59|17.41|15.75|17.41|15.75|17.16|15.52|0
1658380200000|2022-07-21 05:10:00|17.43|15.77|17.22|15.58|17.5|15.83|17.19|15.55|0
1658380500000|2022-07-21 05:15:00|17.23|15.59|17.08|15.46|17.24|15.6|17.06|15.44|0
1658380800000|2022-07-21 05:20:00|17.1|15.47|17.19|15.55|17.23|15.58|17.06|15.44|0
1658381100000|2022-07-21 05:25:00|17.18|15.54|17.17|15.54|17.21|15.57|17.13|15.5|0
1658381400000|2022-07-21 05:30:00|17.19|15.55|17.18|15.54|17.31|15.67|17.17|15.53|0
1658381700000|2022-07-21 05:35:00|17.17|15.53|17.42|15.76|17.42|15.76|17.13|15.5|0
1658382000000|2022-07-21 05:40:00|17.44|15.78|17.48|15.81|17.57|15.9|17.4|15.75|0
1658382300000|2022-07-21 05:45:00|17.5|15.84|17.61|15.94|17.68|15.99|17.44|15.78|0
1658382600000|2022-07-21 05:50:00|17.62|15.93|17.84|16.14|18.11|16.38|17.6|15.93|0
1658382900000|2022-07-21 05:55:00|17.83|16.13|17.9|16.19|17.94|16.23|17.77|16.08|0
1658383200000|2022-07-21 06:00:00|17.92|16.21|17.82|16.13|17.99|16.28|17.79|16.09|0
1658383500000|2022-07-21 06:05:00|17.81|16.11|17.95|16.24|18.01|16.29|17.75|16.06|0
1658383800000|2022-07-21 06:10:00|17.97|16.26|18.06|16.34|18.07|16.34|17.9|16.19|0
1658384100000|2022-07-21 06:15:00|18.05|16.33|17.9|16.19|18.05|16.33|17.67|15.99|0
1658384400000|2022-07-21 06:20:00|17.91|16.21|17.67|15.99|17.93|16.23|17.66|15.97|0
1658384700000|2022-07-21 06:25:00|17.66|15.97|17.54|15.87|17.8|16.11|17.51|15.84|0
1658385000000|2022-07-21 06:30:00|17.49|15.82|17.21|15.57|17.53|15.86|17.2|15.56|0
1658385300000|2022-07-21 06:35:00|17.2|15.56|17.48|15.81|17.48|15.81|17.15|15.51|0
1658385600000|2022-07-21 06:40:00|17.46|15.8|17.4|15.74|17.49|15.82|17.38|15.72|0
1658385900000|2022-07-21 06:45:00|17.41|15.75|17.23|15.59|17.41|15.75|17.23|15.59|0
1658386200000|2022-07-21 06:50:00|17.25|15.61|17.3|15.65|17.38|15.72|17.13|15.49|0
1658386500000|2022-07-21 06:55:00|17.29|15.64|17.2|15.56|17.36|15.71|17.12|15.49|0
1658386800000|2022-07-21 07:00:00|17.21|15.57|18.06|14.78|18.11|15.62|17.11|14.68|0
1658387100000|2022-07-21 07:05:00|17.82|14.94|17.38|15.73|18.02|15.73|17.36|14.83|0
1658387400000|2022-07-21 07:10:00|17.39|15.74|17.55|15.88|17.78|16.09|17.32|15.67|0
1658387700000|2022-07-21 07:15:00|17.54|15.87|17.61|15.93|17.65|15.97|17.27|15.62|0
1658388000000|2022-07-21 07:20:00|17.63|15.95|17.65|15.97|17.82|16.13|17.52|15.85|0
1658388300000|2022-07-21 07:25:00|17.66|15.98|17.09|15.46|17.69|16|17.09|15.46|0
1658388600000|2022-07-21 07:30:00|17.12|15.49|16.87|15.26|17.17|15.54|16.75|15.15|0
1658388900000|2022-07-21 07:35:00|16.89|15.28|16.97|15.35|16.97|15.35|16.78|15.18|0
1658389200000|2022-07-21 07:40:00|17.01|15.39|16.83|15.23|17.06|15.43|16.8|15.2|0
1658389500000|2022-07-21 07:45:00|16.82|15.21|17.01|15.39|17.07|15.44|16.82|15.21|0
1658389800000|2022-07-21 07:50:00|17.03|15.41|17.07|15.45|17.08|15.46|16.89|15.28|0
1658390100000|2022-07-21 07:55:00|17.14|15.5|16.85|15.25|17.14|15.5|16.81|15.21|0
1658390400000|2022-07-21 08:00:00|16.88|15.27|16.73|15.13|16.94|15.33|16.69|15.1|0
1658390700000|2022-07-21 08:05:00|16.71|15.12|16.75|15.16|16.87|15.26|16.62|15.04|0
1658391000000|2022-07-21 08:10:00|16.77|15.17|16.74|15.15|16.88|15.28|16.68|15.09|0
1658391300000|2022-07-21 08:15:00|16.72|15.13|16.62|15.04|16.79|15.19|16.55|14.97|0
1658391600000|2022-07-21 08:20:00|16.6|15.02|16.31|14.75|16.69|15.1|16.27|14.72|0
1658391900000|2022-07-21 08:25:00|16.29|14.76|16.43|14.86|16.53|14.96|16.29|14.74|0
1658392200000|2022-07-21 08:30:00|16.44|14.88|16.69|15.1|16.7|15.11|16.36|14.81|0
1658392500000|2022-07-21 08:35:00|16.7|15.11|16.55|14.97|16.78|15.18|16.49|14.92|0
1658392800000|2022-07-21 08:40:00|16.56|14.99|16.77|15.18|16.85|15.24|16.25|14.7|0
1658393100000|2022-07-21 08:45:00|16.79|15.19|16.79|15.19|16.95|15.34|16.74|15.15|0
1658393400000|2022-07-21 08:50:00|16.81|15.21|16.83|15.22|16.93|15.32|16.77|15.18|0
1658393700000|2022-07-21 08:55:00|16.84|15.23|17.15|15.51|17.16|15.53|16.82|15.22|0
1658394000000|2022-07-21 09:00:00|17.13|15.52|17|15.38|17.14|15.52|16.91|15.3|0
1658394300000|2022-07-21 09:05:00|16.98|15.37|17.04|15.42|17.08|15.46|16.95|15.34|0
1658394600000|2022-07-21 09:10:00|17.05|15.43|17.2|15.56|17.2|15.56|17.05|15.43|0
1658394900000|2022-07-21 09:15:00|17.18|15.54|17.2|15.56|17.23|15.59|17.05|15.42|0
1658395200000|2022-07-21 09:20:00|17.21|15.57|17.25|15.61|17.32|15.67|17.19|15.55|0
1658395500000|2022-07-21 09:25:00|17.27|15.62|17.15|15.52|17.32|15.67|17.12|15.49|0
1658395800000|2022-07-21 09:30:00|17.12|15.49|17.14|15.51|17.18|15.54|17.05|15.43|0
1658396100000|2022-07-21 09:35:00|17.15|15.52|17.18|15.54|17.18|15.54|16.99|15.37|0
1658396400000|2022-07-21 09:40:00|17.17|15.53|17.25|15.61|17.33|15.68|17.11|15.48|0
1658396700000|2022-07-21 09:45:00|17.27|15.62|17.3|15.65|17.36|15.7|17.18|15.54|0
1658397000000|2022-07-21 09:50:00|17.34|15.69|17.46|15.79|17.49|15.83|17.23|15.59|0
1658397300000|2022-07-21 09:55:00|17.45|15.78|17.52|15.85|17.52|15.85|16.99|15.37|0
1658397600000|2022-07-21 10:00:00|17.54|15.87|17.61|15.93|17.68|16|17.44|15.78|0
1658397900000|2022-07-21 10:05:00|17.58|15.91|17.72|16.03|17.72|16.03|17.43|15.77|0
1658398200000|2022-07-21 10:10:00|17.74|16.05|17.69|16.01|17.76|16.06|17.61|15.93|0
1658398500000|2022-07-21 10:15:00|17.7|16|17.79|16.1|17.85|16.15|17.59|15.91|0
1658398800000|2022-07-21 10:20:00|17.81|16.11|17.75|16.06|17.92|16.21|17.75|16.06|0
1658399100000|2022-07-21 10:25:00|17.77|16.08|17.79|16.1|17.92|16.21|17.74|16.05|0
1658399400000|2022-07-21 10:30:00|17.81|16.11|17.85|16.15|17.86|16.16|17.73|16.05|0
1658399700000|2022-07-21 10:35:00|17.84|16.14|17.75|16.06|17.85|16.15|17.7|16.01|0
1658400000000|2022-07-21 10:40:00|17.77|16.08|17.44|15.78|17.77|16.08|17.4|15.74|0
1658400300000|2022-07-21 10:45:00|17.4|15.75|17.3|15.65|17.48|15.81|17.3|15.65|0
1658400600000|2022-07-21 10:50:00|17.31|15.66|17.24|15.6|17.37|15.71|17.23|15.59|0
1658400900000|2022-07-21 10:55:00|17.23|15.59|17.35|15.7|17.44|15.78|17.17|15.53|0
1658401200000|2022-07-21 11:00:00|17.37|15.71|17.35|15.7|17.42|15.76|17.29|15.65|0
1658401500000|2022-07-21 11:05:00|17.34|15.69|17.52|15.85|17.55|15.88|17.26|15.61|0
1658401800000|2022-07-21 11:10:00|17.51|15.84|17.47|15.81|17.51|15.84|17.35|15.69|0
1658402100000|2022-07-21 11:15:00|17.46|15.79|17.23|15.59|17.6|15.92|17.23|15.59|0
1658402400000|2022-07-21 11:20:00|17.24|15.6|16.98|15.36|17.28|15.64|16.98|15.36|0
1658402700000|2022-07-21 11:25:00|16.96|15.34|17.07|15.45|17.1|15.47|16.94|15.33|0
1658403000000|2022-07-21 11:30:00|17.05|15.42|17.16|15.52|17.21|15.57|17.01|15.39|0
1658403300000|2022-07-21 11:35:00|17.17|15.53|16.85|15.25|17.19|15.55|16.83|15.23|0
1658403600000|2022-07-21 11:40:00|16.86|15.29|16.75|15.15|16.99|15.38|16.71|15.12|0
1658403900000|2022-07-21 11:45:00|16.73|15.13|17.04|15.41|17.04|15.41|16.71|15.12|0
1658404200000|2022-07-21 11:50:00|17.05|15.42|17.15|15.52|17.15|15.52|16.96|15.34|0
1658404500000|2022-07-21 11:55:00|17.14|15.5|17.04|15.41|17.14|15.5|16.97|15.36|0
1658404800000|2022-07-21 12:00:00|17.03|15.39|17.22|15.58|17.28|15.63|17.01|15.39|0
1658405100000|2022-07-21 12:05:00|17.24|15.6|17.3|15.65|17.46|15.8|17.19|15.55|0
1658405400000|2022-07-21 12:10:00|17.31|15.66|17.13|15.5|17.37|15.71|17.13|15.5|0
1658405700000|2022-07-21 12:15:00|17.16|15.53|18.45|15.1|18.48|15.53|16.63|14.23|0
1658406000000|2022-07-21 12:20:00|18.44|15.09|18.58|15.22|18.9|15.54|18.44|15.09|0
1658406300000|2022-07-21 12:25:00|18.57|15.21|18.31|14.98|18.57|15.21|18.19|14.89|0
1658406600000|2022-07-21 12:30:00|18.32|14.99|18.76|15.4|18.77|15.41|18.17|14.87|0
1658406900000|2022-07-21 12:35:00|18.8|15.44|19.05|15.69|19.05|15.69|18.58|15.22|0
1658407200000|2022-07-21 12:40:00|18.96|15.6|19.52|16.16|19.57|16.21|18.96|15.6|0
1658407500000|2022-07-21 12:45:00|19.53|16.17|18.54|16.77|19.53|16.96|18.51|15.96|0
1658407800000|2022-07-21 12:50:00|18.49|16.73|18.12|16.39|18.63|16.86|18.1|16.38|0
1658408100000|2022-07-21 12:55:00|18.14|16.41|17.63|15.95|18.44|16.68|17.62|15.94|0
1658408400000|2022-07-21 13:00:00|17.67|15.98|17.34|15.68|17.68|16|17.3|15.65|0
1658408700000|2022-07-21 13:05:00|17.3|15.65|17.06|15.44|17.3|15.65|16.94|15.33|0
1658409000000|2022-07-21 13:10:00|17.05|15.42|16.9|15.29|17.21|15.57|16.88|15.28|0
1658409300000|2022-07-21 13:15:00|16.88|15.28|16.6|15.02|17.14|15.5|16.57|14.99|0
1658409600000|2022-07-21 13:20:00|16.62|15.04|16.48|14.91|16.76|15.16|16.39|14.83|0
1658409900000|2022-07-21 13:25:00|16.46|14.89|16.46|14.89|16.51|14.94|16.32|14.77|0
1658410200000|2022-07-21 13:30:00|16.6|15.02|16.36|14.8|16.87|15.26|16.2|14.66|0
1658410500000|2022-07-21 13:35:00|16.17|14.63|16.86|15.26|16.92|15.31|15.89|14.38|0
1658410800000|2022-07-21 13:40:00|16.81|15.21|16.55|14.97|17.13|15.5|16.49|14.92|0
1658411100000|2022-07-21 13:45:00|16.37|14.81|16.97|15.35|17.13|15.5|16.24|14.69|0
1658411400000|2022-07-21 13:50:00|16.9|15.29|17.71|16.03|17.71|16.03|16.67|15.08|0
1658411700000|2022-07-21 13:55:00|17.73|16.04|17.51|15.84|17.81|16.11|17.4|15.74|0
1658412000000|2022-07-21 14:00:00|17.46|15.79|16.46|14.89|18.05|16.33|16.46|14.89|0
1658412300000|2022-07-21 14:05:00|16.49|14.92|16.53|14.95|16.91|15.3|16.3|14.75|0
1658412600000|2022-07-21 14:10:00|16.56|14.98|15.78|14.28|16.68|15.1|15.64|14.15|0
1658412900000|2022-07-21 14:15:00|15.76|14.26|17.34|15.69|17.5|15.84|15.74|14.24|0
1658413200000|2022-07-21 14:20:00|17.4|15.74|16.57|14.99|17.5|15.84|16.51|14.94|0
1658413500000|2022-07-21 14:25:00|16.6|15.02|16.17|14.63|16.61|15.03|15.89|14.38|0
1658413800000|2022-07-21 14:30:00|16.19|14.65|16.05|14.52|16.42|14.86|16.03|14.5|0
1658414100000|2022-07-21 14:35:00|16.08|14.55|16.01|14.48|16.3|14.75|15.34|13.88|0
1658414400000|2022-07-21 14:40:00|16.04|14.49|16.23|14.68|16.26|14.71|15.82|14.31|0
1658414700000|2022-07-21 14:45:00|16.26|14.71|16.02|14.5|16.28|14.73|15.96|14.44|0
1658415000000|2022-07-21 14:50:00|16.09|14.56|16.87|15.27|16.87|15.27|16|14.48|0
1658415300000|2022-07-21 14:55:00|16.91|15.3|17.37|15.72|17.43|15.77|16.8|15.2|0
1658415600000|2022-07-21 15:00:00|17.36|15.7|17.74|16.05|17.74|16.05|17.18|15.54|0
1658415900000|2022-07-21 15:05:00|17.76|16.07|17.48|15.82|17.76|16.07|17.34|15.69|0
1658416200000|2022-07-21 15:10:00|17.52|15.85|17.03|15.41|17.59|15.92|16.85|15.25|0
1658416500000|2022-07-21 15:15:00|17.07|15.44|17.12|15.49|17.23|15.59|16.85|15.25|0
1658416800000|2022-07-21 15:20:00|17.08|15.46|16.83|15.23|17.23|15.59|16.7|15.11|0
1658417100000|2022-07-21 15:25:00|16.85|15.25|17.34|15.69|17.34|15.69|16.8|15.2|0
1658417400000|2022-07-21 15:30:00|17.46|15.8|18.09|16.37|18.09|16.37|17.12|15.49|0
1658417700000|2022-07-21 15:35:00|18.05|16.34|17.79|16.1|18.19|16.45|17.79|16.1|0
1658418000000|2022-07-21 15:40:00|17.81|16.12|17.85|16.15|18.02|16.3|17.78|16.09|0
1658418300000|2022-07-21 15:45:00|17.86|16.16|17.59|15.91|18|16.28|17.57|15.9|0
1658418600000|2022-07-21 15:50:00|17.6|15.92|17.74|16.05|17.87|16.16|17.53|15.86|0
1658418900000|2022-07-21 15:55:00|17.77|16.08|17.83|16.13|18|16.28|17.74|16.05|0
1658419200000|2022-07-21 16:00:00|17.77|16.08|18.38|16.63|18.43|16.67|17.75|16.06|0
1658419500000|2022-07-21 16:05:00|18.39|16.64|18.89|17.09|18.93|17.13|18.3|16.55|0
1658419800000|2022-07-21 16:10:00|18.91|17.11|18.58|16.81|18.95|17.14|18.31|16.57|0
1658420100000|2022-07-21 16:15:00|18.6|16.83|17.67|15.99|18.73|16.95|17.31|15.67|0
1658420400000|2022-07-21 16:20:00|17.71|16.02|17.86|16.16|17.86|16.16|17.54|15.87|0
1658420700000|2022-07-21 16:25:00|17.82|16.12|18.22|16.48|18.25|16.52|17.76|16.07|0
1658421000000|2022-07-21 16:30:00|18.18|16.45|19.74|17.86|19.86|17.97|17.64|15.96|0
1658421300000|2022-07-21 16:35:00|19.76|17.88|19.86|17.97|19.92|18.02|19.62|17.75|0
1658421600000|2022-07-21 16:40:00|19.84|17.95|19.6|17.73|19.9|18|19.6|17.73|0
1658421900000|2022-07-21 16:45:00|19.62|17.75|19.48|17.62|19.66|17.78|19.4|17.55|0
1658422200000|2022-07-21 16:50:00|19.5|17.64|19.62|17.75|19.74|17.86|19.5|17.64|0
1658422500000|2022-07-21 16:55:00|19.64|17.77|19.71|17.84|19.8|17.91|19.56|17.69|0
1658422800000|2022-07-21 17:00:00|19.73|17.86|19.69|17.82|19.81|17.93|19.49|17.64|0
1658423100000|2022-07-21 17:05:00|19.71|17.84|19.71|17.84|19.94|18.04|19.55|17.69|0
1658423400000|2022-07-21 17:10:00|19.67|17.8|19.3|17.46|19.75|17.87|19.28|17.44|0
1658423700000|2022-07-21 17:15:00|19.29|17.45|19.53|17.67|19.67|17.8|19.24|17.4|0
1658424000000|2022-07-21 17:20:00|19.49|17.64|19.1|17.28|19.69|17.82|19.1|17.28|0
1658424300000|2022-07-21 17:25:00|19.14|17.31|18.62|16.85|19.64|17.77|18.47|16.71|0
1658424600000|2022-07-21 17:30:00|18.64|16.86|18.11|16.38|18.66|16.88|17.96|16.25|0
1658424900000|2022-07-21 17:35:00|18.05|16.33|18.52|16.76|18.58|16.81|17.94|16.23|0
1658425200000|2022-07-21 17:40:00|18.56|16.79|18.71|16.93|18.81|17.02|18.5|16.74|0
1658425500000|2022-07-21 17:45:00|18.77|16.98|18.49|16.73|18.77|16.98|18.41|16.65|0
1658425800000|2022-07-21 17:50:00|18.46|16.71|18.07|16.35|18.48|16.72|18.05|16.33|0
1658426100000|2022-07-21 17:55:00|18.03|16.31|18.5|16.74|18.54|16.77|17.99|16.28|0
1658426400000|2022-07-21 18:00:00|18.52|16.76|18.56|16.79|18.65|16.88|18.37|16.62|0
1658426700000|2022-07-21 18:05:00|18.58|16.81|18.83|17.03|18.96|17.16|18.48|16.72|0
1658427000000|2022-07-21 18:10:00|18.81|17.02|19.08|17.26|19.08|17.26|18.75|16.96|0
1658427300000|2022-07-21 18:15:00|19.1|17.28|19.08|17.26|19.2|17.37|18.91|17.11|0
1658427600000|2022-07-21 18:20:00|19.06|17.24|19.12|17.3|19.24|17.4|19.02|17.21|0
1658427900000|2022-07-21 18:25:00|19.1|17.28|19.1|17.28|19.18|17.35|18.88|17.09|0
1658428200000|2022-07-21 18:30:00|19.04|17.23|18.75|16.96|19.04|17.23|18.75|16.96|0
1658428500000|2022-07-21 18:35:00|18.73|16.94|18.98|17.17|18.98|17.17|18.55|16.79|0
1658428800000|2022-07-21 18:40:00|19|17.19|18.55|16.79|19.02|17.21|18.53|16.77|0
1658429100000|2022-07-21 18:45:00|18.57|16.8|18.71|16.92|18.71|16.93|18.42|16.67|0
1658429400000|2022-07-21 18:50:00|18.73|16.94|18.76|16.98|18.84|17.05|18.57|16.8|0
1658429700000|2022-07-21 18:55:00|18.78|16.99|18.88|17.08|19.07|17.26|18.73|16.94|0
1658430000000|2022-07-21 19:00:00|18.86|17.06|19.27|17.44|19.27|17.44|18.86|17.06|0
1658430300000|2022-07-21 19:05:00|19.23|17.4|19.65|17.78|19.67|17.8|19.17|17.35|0
1658430600000|2022-07-21 19:10:00|19.67|17.8|19.26|17.43|19.67|17.8|19.15|17.33|0
1658430900000|2022-07-21 19:15:00|19.23|17.4|19.25|17.42|19.32|17.48|18.97|17.17|0
1658431200000|2022-07-21 19:20:00|19.21|17.38|19.15|17.33|19.25|17.42|19.03|17.22|0
1658431500000|2022-07-21 19:25:00|19.17|17.34|19.35|17.5|19.47|17.61|19.15|17.33|0
1658431800000|2022-07-21 19:30:00|19.33|17.49|19.47|17.61|19.55|17.68|19.19|17.36|0
1658432100000|2022-07-21 19:35:00|19.49|17.63|19.27|17.43|19.66|17.79|19.25|17.41|0
1658432400000|2022-07-21 19:40:00|19.25|17.41|19.54|17.68|19.56|17.7|19.25|17.41|0
1658432700000|2022-07-21 19:45:00|19.52|17.66|19.52|17.66|19.62|17.75|19.41|17.56|0
1658433000000|2022-07-21 19:50:00|19.78|17.9|19.95|18.05|19.99|18.08|19.76|17.88|0
1658433300000|2022-07-21 19:55:00|19.93|18.04|19.89|18|20.35|18.41|19.07|17.26|0
1658433600000|2022-07-21 20:00:00|19.91|18.02|19.85|17.96|20.12|18.2|19.83|17.94|0
1658433900000|2022-07-21 20:05:00|19.83|17.94|19.67|17.79|19.83|17.94|19.65|17.78|0
1658434200000|2022-07-21 20:10:00|19.65|17.78|18.95|17.15|19.65|17.78|18.95|17.15|0
1658434500000|2022-07-21 20:15:00|18.97|17.17|18.78|16.99|19.09|17.27|18.74|16.95|0
1658434800000|2022-07-21 20:20:00|18.82|17.02|18.87|17.08|18.97|17.16|18.66|16.88|0
1658435100000|2022-07-21 20:25:00|18.89|17.09|18.89|17.09|18.93|17.13|18.87|17.08|0
1658435400000|2022-07-21 20:30:00|18.91|17.11|18.97|17.16|19.01|17.2|18.89|17.09|0
1658435700000|2022-07-21 20:35:00|18.99|17.18|18.99|17.18|19.13|17.31|18.99|17.18|0
1658436000000|2022-07-21 20:40:00|19.01|17.2|18.89|17.09|19.05|17.23|18.87|17.07|0
1658436300000|2022-07-21 20:45:00|18.87|17.07|18.93|17.13|18.93|17.13|18.83|17.04|0
1658436600000|2022-07-21 20:50:00|18.87|17.07|18.85|17.06|18.93|17.13|18.83|17.04|0
1658436900000|2022-07-21 20:55:00|18.83|17.04|19.05|17.24|19.05|17.24|18.83|17.04|0
1658437200000|2022-07-21 21:00:00|19.04|17.23|19|17.19|19.05|17.24|18.99|17.18|0
1658437500000|2022-07-21 21:05:00|19.02|17.21|19.01|17.2|19.02|17.21|18.98|17.17|0
1658437800000|2022-07-21 21:10:00|18.99|17.18|19.05|17.23|19.07|17.25|18.99|17.18|0
1658438100000|2022-07-21 21:15:00|19.07|17.24|19.07|17.25|19.08|17.27|19.05|17.23|0
1658438400000|2022-07-21 21:20:00|19.04|17.23|18.99|17.18|19.05|17.24|18.97|17.16|0
1658438700000|2022-07-21 21:25:00|19.01|17.2|18.97|17.16|19.01|17.2|18.94|17.14|0
1658439000000|2022-07-21 21:30:00|18.96|17.17|18.98|17.18|18.98|17.18|18.93|17.13|0
1658439300000|2022-07-21 21:35:00|18.97|17.16|18.97|17.16|19.02|17.2|18.96|17.16|0
1658439600000|2022-07-21 21:40:00|18.96|17.15|18.96|17.15|18.97|17.16|18.95|17.14|0
1658439900000|2022-07-21 21:45:00|18.95|17.14|18.91|17.11|18.96|17.15|18.91|17.11|0
1658440200000|2022-07-21 21:50:00|18.93|17.13|18.93|17.13|18.97|17.16|18.88|17.08|0
1658440500000|2022-07-21 21:55:00|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1658440800000|2022-07-21 22:00:00|18.83|17.04|18.6|16.83|18.9|17.1|18.57|16.8|0
1658441100000|2022-07-21 22:05:00|18.56|16.79|18.49|16.73|18.56|16.79|18.38|16.63|0
1658441400000|2022-07-21 22:10:00|18.51|16.75|18.49|16.73|18.53|16.77|18.38|16.63|0
1658441700000|2022-07-21 22:15:00|18.48|16.72|18.69|16.91|18.69|16.91|18.42|16.66|0
1658442000000|2022-07-21 22:20:00|18.67|16.89|18.67|16.89|18.87|17.07|18.67|16.89|0
1658442300000|2022-07-21 22:25:00|18.68|16.91|18.78|16.99|18.85|17.05|18.65|16.87|0
1658442600000|2022-07-21 22:30:00|18.8|17.01|18.82|17.03|18.92|17.12|18.72|16.94|0
1658442900000|2022-07-21 22:35:00|18.78|16.99|18.64|16.87|18.78|16.99|18.63|16.85|0
1658443200000|2022-07-21 22:40:00|18.62|16.85|18.66|16.89|18.7|16.92|18.62|16.85|0
1658443500000|2022-07-21 22:45:00|18.65|16.88|18.7|16.92|18.74|16.95|18.59|16.82|0
1658443800000|2022-07-21 22:50:00|18.72|16.94|18.64|16.87|18.72|16.94|18.58|16.81|0
1658444100000|2022-07-21 22:55:00|18.66|16.88|18.63|16.86|18.7|16.92|18.62|16.85|0
1658444400000|2022-07-21 23:00:00|18.65|16.87|18.63|16.86|18.66|16.88|18.58|16.81|0
1658444700000|2022-07-21 23:05:00|18.64|16.87|18.6|16.83|18.66|16.88|18.56|16.8|0
1658445000000|2022-07-21 23:10:00|18.58|16.81|18.58|16.81|18.64|16.87|18.58|16.81|0
1658445300000|2022-07-21 23:15:00|18.6|16.83|18.54|16.78|18.64|16.86|18.49|16.73|0
1658445600000|2022-07-21 23:20:00|18.53|16.77|18.55|16.78|18.56|16.79|18.49|16.72|0
1658445900000|2022-07-21 23:25:00|18.54|16.77|18.68|16.9|18.7|16.92|18.52|16.76|0
1658446200000|2022-07-21 23:30:00|18.66|16.88|18.7|16.91|18.73|16.95|18.58|16.81|0
1658446500000|2022-07-21 23:35:00|18.68|16.9|18.58|16.81|18.68|16.9|18.54|16.77|0
1658446800000|2022-07-21 23:40:00|18.6|16.83|18.66|16.88|18.68|16.9|18.59|16.82|0
1658447100000|2022-07-21 23:45:00|18.64|16.86|18.64|16.86|18.69|16.91|18.56|16.79|0
1658447400000|2022-07-21 23:50:00|18.63|16.85|18.46|16.7|18.64|16.86|18.44|16.69|0
1658447700000|2022-07-21 23:55:00|18.48|16.72|18.46|16.7|18.52|16.76|18.42|16.67|0
1658448000000|2022-07-22 00:00:00|18.42|16.67|18.38|16.63|18.42|16.67|18.19|16.46|0
1658448300000|2022-07-22 00:05:00|18.4|16.65|18.27|16.53|18.4|16.65|18.27|16.53|0
1658448600000|2022-07-22 00:10:00|18.26|16.52|18.31|16.56|18.33|16.58|18.19|16.46|0
1658448900000|2022-07-22 00:15:00|18.3|16.55|18.46|16.7|18.52|16.75|18.29|16.55|0
1658449200000|2022-07-22 00:20:00|18.48|16.72|18.52|16.75|18.57|16.8|18.46|16.7|0
1658449500000|2022-07-22 00:25:00|18.54|16.77|18.44|16.68|18.59|16.82|18.44|16.68|0
1658449800000|2022-07-22 00:30:00|18.45|16.69|18.5|16.73|18.59|16.82|18.44|16.68|0
1658450100000|2022-07-22 00:35:00|18.49|16.75|18.61|16.84|18.63|16.86|18.38|16.63|0
1658450400000|2022-07-22 00:40:00|18.63|16.86|18.48|16.72|18.63|16.86|18.46|16.7|0
1658450700000|2022-07-22 00:45:00|18.46|16.7|18.54|16.78|18.57|16.8|18.46|16.7|0
1658451000000|2022-07-22 00:50:00|18.53|16.77|18.61|16.84|18.63|16.85|18.53|16.77|0
1658451300000|2022-07-22 00:55:00|18.63|16.85|18.69|16.91|18.7|16.92|18.59|16.82|0
1658451600000|2022-07-22 01:00:00|18.68|16.9|18.44|16.69|18.69|16.91|18.4|16.64|0
1658451900000|2022-07-22 01:05:00|18.43|16.68|18.43|16.68|18.51|16.75|18.41|16.66|0
1658452200000|2022-07-22 01:10:00|18.41|16.66|18.41|16.66|18.43|16.68|18.34|16.59|0
1658452500000|2022-07-22 01:15:00|18.4|16.65|18.34|16.59|18.43|16.68|18.24|16.51|0
1658452800000|2022-07-22 01:20:00|18.36|16.61|18.38|16.63|18.45|16.69|18.32|16.57|0
1658453100000|2022-07-22 01:25:00|18.37|16.62|18.49|16.73|18.57|16.8|18.37|16.62|0
1658453400000|2022-07-22 01:30:00|18.51|16.75|18.66|16.88|18.66|16.88|18.51|16.75|0
1658453700000|2022-07-22 01:35:00|18.68|16.9|18.78|16.99|18.85|17.06|18.6|16.83|0
1658454000000|2022-07-22 01:40:00|18.8|17.01|18.88|17.08|18.99|17.18|18.79|17|0
1658454300000|2022-07-22 01:45:00|18.89|17.09|18.69|16.91|18.89|17.09|18.68|16.9|0
1658454600000|2022-07-22 01:50:00|18.68|16.9|18.7|16.92|18.76|16.97|18.6|16.83|0
1658454900000|2022-07-22 01:55:00|18.69|16.91|18.76|16.98|18.78|16.99|18.66|16.88|0
1658455200000|2022-07-22 02:00:00|18.77|16.97|18.8|17.01|18.83|17.04|18.7|16.92|0
1658455500000|2022-07-22 02:05:00|18.81|17.02|18.66|16.88|18.82|17.03|18.66|16.88|0
1658455800000|2022-07-22 02:10:00|18.68|16.9|18.56|16.79|18.68|16.9|18.56|16.79|0
1658456100000|2022-07-22 02:15:00|18.52|16.76|18.58|16.81|18.6|16.83|18.48|16.72|0
1658456400000|2022-07-22 02:20:00|18.57|16.8|18.5|16.74|18.62|16.84|18.5|16.74|0
1658456700000|2022-07-22 02:25:00|18.48|16.72|18.44|16.69|18.55|16.78|18.41|16.65|0
1658457000000|2022-07-22 02:30:00|18.42|16.67|18.42|16.67|18.5|16.74|18.4|16.65|0
1658457300000|2022-07-22 02:35:00|18.41|16.66|18.31|16.57|18.42|16.67|18.29|16.55|0
1658457600000|2022-07-22 02:40:00|18.33|16.58|18.46|16.7|18.46|16.7|18.33|16.58|0
1658457900000|2022-07-22 02:45:00|18.47|16.71|18.4|16.65|18.48|16.72|18.38|16.63|0
1658458200000|2022-07-22 02:50:00|18.39|16.64|18.45|16.69|18.5|16.74|18.36|16.62|0
1658458500000|2022-07-22 02:55:00|18.46|16.7|18.38|16.63|18.46|16.7|18.38|16.63|0
1658458800000|2022-07-22 03:00:00|18.39|16.64|18.46|16.7|18.54|16.77|18.39|16.64|0
1658459100000|2022-07-22 03:05:00|18.48|16.72|18.46|16.7|18.5|16.73|18.38|16.63|0
1658459400000|2022-07-22 03:10:00|18.44|16.68|18.5|16.73|18.53|16.77|18.44|16.68|0
1658459700000|2022-07-22 03:15:00|18.51|16.74|18.42|16.66|18.57|16.8|18.42|16.66|0
1658460000000|2022-07-22 03:20:00|18.4|16.65|18.36|16.61|18.43|16.67|18.3|16.56|0
1658460300000|2022-07-22 03:25:00|18.35|16.6|18.49|16.73|18.49|16.73|18.34|16.59|0
1658460600000|2022-07-22 03:30:00|18.5|16.74|18.55|16.78|18.58|16.81|18.48|16.72|0
1658460900000|2022-07-22 03:35:00|18.56|16.79|18.51|16.75|18.57|16.8|18.47|16.71|0
1658461200000|2022-07-22 03:40:00|18.53|16.77|18.57|16.8|18.57|16.8|18.49|16.73|0
1658461500000|2022-07-22 03:45:00|18.56|16.79|18.57|16.8|18.63|16.85|18.55|16.78|0
1658461800000|2022-07-22 03:50:00|18.58|16.81|18.5|16.74|18.59|16.82|18.49|16.73|0
1658462100000|2022-07-22 03:55:00|18.51|16.75|18.61|16.83|18.61|16.83|18.51|16.75|0
1658462400000|2022-07-22 04:00:00|18.62|16.85|18.66|16.89|18.66|16.89|18.6|16.83|0
1658462700000|2022-07-22 04:05:00|18.64|16.87|18.68|16.9|18.68|16.9|18.62|16.85|0
1658463000000|2022-07-22 04:10:00|18.7|16.92|18.62|16.85|18.7|16.92|18.62|16.85|0
1658463300000|2022-07-22 04:15:00|18.61|16.84|18.62|16.85|18.62|16.85|18.56|16.8|0
1658463600000|2022-07-22 04:20:00|18.61|16.84|18.66|16.88|18.68|16.9|18.61|16.84|0
1658463900000|2022-07-22 04:25:00|18.64|16.87|18.58|16.81|18.64|16.87|18.56|16.8|0
1658464200000|2022-07-22 04:30:00|18.6|16.83|18.49|16.73|18.6|16.83|18.49|16.73|0
1658464500000|2022-07-22 04:35:00|18.5|16.74|18.52|16.76|18.58|16.81|18.5|16.74|0
1658464800000|2022-07-22 04:40:00|18.5|16.74|18.5|16.74|18.54|16.78|18.48|16.72|0
1658465100000|2022-07-22 04:45:00|18.48|16.72|18.5|16.74|18.54|16.78|18.48|16.72|0
1658465400000|2022-07-22 04:50:00|18.48|16.72|18.46|16.71|18.5|16.74|18.46|16.71|0
1658465700000|2022-07-22 04:55:00|18.48|16.72|18.41|16.65|18.52|16.76|18.4|16.64|0
1658466000000|2022-07-22 05:00:00|18.39|16.64|18.56|16.79|18.56|16.79|18.33|16.58|0
1658466300000|2022-07-22 05:05:00|18.54|16.77|18.44|16.69|18.64|16.86|18.39|16.63|0
1658466600000|2022-07-22 05:10:00|18.42|16.67|18.29|16.55|18.48|16.72|18.12|16.39|0
1658466900000|2022-07-22 05:15:00|18.27|16.53|18.35|16.6|18.38|16.63|18.2|16.46|0
1658467200000|2022-07-22 05:20:00|18.37|16.62|18.35|16.6|18.38|16.63|18.31|16.56|0
1658467500000|2022-07-22 05:25:00|18.36|16.61|18.5|16.74|18.5|16.74|18.36|16.61|0
1658467800000|2022-07-22 05:30:00|18.48|16.72|18.26|16.52|18.5|16.74|18.16|16.43|0
1658468100000|2022-07-22 05:35:00|18.27|16.53|18.23|16.49|18.29|16.55|18.17|16.44|0
1658468400000|2022-07-22 05:40:00|18.21|16.48|18.17|16.44|18.27|16.53|18.17|16.44|0
1658468700000|2022-07-22 05:45:00|18.19|16.46|18.21|16.48|18.25|16.51|18.17|16.44|0
1658469000000|2022-07-22 05:50:00|18.23|16.49|18.21|16.48|18.25|16.51|18.17|16.44|0
1658469300000|2022-07-22 05:55:00|18.19|16.46|18.21|16.47|18.27|16.53|18.17|16.44|0
1658469600000|2022-07-22 06:00:00|18.19|16.46|18.23|16.49|18.42|16.66|18.19|16.46|0
1658469900000|2022-07-22 06:05:00|18.25|16.51|18.28|16.54|18.4|16.65|18.23|16.49|0
1658470200000|2022-07-22 06:10:00|18.26|16.53|18.39|16.64|18.44|16.68|18.23|16.49|0
1658470500000|2022-07-22 06:15:00|18.38|16.63|18.35|16.6|18.49|16.73|18.32|16.58|0
1658470800000|2022-07-22 06:20:00|18.36|16.61|18.45|16.7|18.45|16.7|18.33|16.58|0
1658471100000|2022-07-22 06:25:00|18.44|16.69|18.51|16.75|18.55|16.78|18.3|16.56|0
1658471400000|2022-07-22 06:30:00|18.53|16.76|18.53|16.76|18.64|16.87|18.47|16.71|0
1658471700000|2022-07-22 06:35:00|18.51|16.75|18.53|16.76|18.59|16.82|18.5|16.74|0
1658472000000|2022-07-22 06:40:00|18.55|16.78|18.66|16.88|18.72|16.94|18.51|16.75|0
1658472300000|2022-07-22 06:45:00|18.64|16.87|18.86|17.06|18.91|17.11|18.64|16.87|0
1658472600000|2022-07-22 06:50:00|18.85|17.05|18.72|16.94|18.85|17.05|18.64|16.87|0
1658472900000|2022-07-22 06:55:00|18.73|16.95|18.77|16.98|18.78|16.99|18.66|16.88|0
1658473200000|2022-07-22 07:00:00|18.83|17.04|19.24|17.41|19.26|17.43|18.41|16.66|0
1658473500000|2022-07-22 07:05:00|19.26|17.43|19.34|17.5|19.34|17.5|18.96|17.16|0
1658473800000|2022-07-22 07:10:00|19.31|17.47|19.54|17.68|19.54|17.68|19.24|17.41|0
1658474100000|2022-07-22 07:15:00|19.73|17.85|19.14|17.32|19.73|17.85|19.14|17.32|0
1658474400000|2022-07-22 07:20:00|19.18|17.35|19.42|17.57|19.5|17.64|19.18|17.35|0
1658474700000|2022-07-22 07:25:00|19.44|17.58|19.14|17.32|19.53|17.67|19.14|17.32|0
1658475000000|2022-07-22 07:30:00|19.18|17.35|18.96|17.16|19.26|17.42|18.82|17.02|0
1658475300000|2022-07-22 07:35:00|18.94|17.14|18.63|16.86|19.1|17.28|18.57|16.8|0
1658475600000|2022-07-22 07:40:00|18.6|16.83|18.61|16.84|18.75|16.96|18.5|16.74|0
1658475900000|2022-07-22 07:45:00|18.63|16.86|18.73|16.94|18.75|16.96|18.62|16.85|0
1658476200000|2022-07-22 07:50:00|18.74|16.95|18.78|16.99|18.79|17|18.56|16.79|0
1658476500000|2022-07-22 07:55:00|18.77|17.03|18.9|17.1|19.06|17.24|18.77|17.01|0
1658476800000|2022-07-22 08:00:00|18.98|17.17|18.74|16.96|19|17.19|18.63|16.85|0
1658477100000|2022-07-22 08:05:00|18.76|16.98|18.63|16.85|18.78|16.99|18.57|16.8|0
1658477400000|2022-07-22 08:10:00|18.62|16.84|19.02|17.21|19.02|17.21|18.61|16.84|0
1658477700000|2022-07-22 08:15:00|19|17.19|18.9|17.1|19.17|17.35|18.9|17.1|0
1658478000000|2022-07-22 08:20:00|18.91|17.11|18.87|17.07|18.94|17.13|18.74|16.96|0
1658478300000|2022-07-22 08:25:00|18.88|17.08|19.11|17.29|19.11|17.29|18.88|17.08|0
1658478600000|2022-07-22 08:30:00|19.13|17.31|19.01|17.2|19.19|17.36|18.9|17.1|0
1658478900000|2022-07-22 08:35:00|19.03|17.22|19.17|17.34|19.25|17.41|19.03|17.22|0
1658479200000|2022-07-22 08:40:00|19.19|17.36|19.2|17.37|19.45|17.59|19.17|17.34|0
1658479500000|2022-07-22 08:45:00|19.21|17.38|19.13|17.31|19.33|17.49|19.1|17.28|0
1658479800000|2022-07-22 08:50:00|19.14|17.3|19.17|17.34|19.25|17.41|19.12|17.3|0
1658480100000|2022-07-22 08:55:00|19.19|17.36|19.16|17.33|19.22|17.39|19.08|17.26|0
1658480400000|2022-07-22 09:00:00|19.15|17.32|19.24|17.41|19.34|17.5|19.1|17.28|0
1658480700000|2022-07-22 09:05:00|19.23|17.4|19.31|17.47|19.5|17.64|19.23|17.4|0
1658481000000|2022-07-22 09:10:00|19.32|17.48|18.42|16.67|19.38|17.54|18.42|16.67|0
1658481300000|2022-07-22 09:15:00|18.41|16.66|18.61|16.84|18.67|16.89|18.41|16.66|0
1658481600000|2022-07-22 09:20:00|18.62|16.85|18.51|16.75|18.65|16.87|18.46|16.7|0
1658481900000|2022-07-22 09:25:00|18.5|16.74|18.29|16.55|18.51|16.75|18.28|16.54|0
1658482200000|2022-07-22 09:30:00|18.3|16.56|18.19|16.46|18.34|16.59|18.19|16.46|0
1658482500000|2022-07-22 09:35:00|18.21|16.47|18.16|16.43|18.28|16.54|18.13|16.4|0
1658482800000|2022-07-22 09:40:00|18.15|16.42|18.23|16.5|18.28|16.54|18.15|16.42|0
1658483100000|2022-07-22 09:45:00|18.22|16.49|18.38|16.63|18.38|16.63|18.19|16.45|0
1658483400000|2022-07-22 09:50:00|18.39|16.64|18.38|16.63|18.47|16.71|18.35|16.6|0
1658483700000|2022-07-22 09:55:00|18.37|16.62|18.17|16.44|18.4|16.64|18.17|16.44|0
1658484000000|2022-07-22 10:00:00|18.18|16.45|18.51|16.75|18.53|16.76|18.17|16.44|0
1658484300000|2022-07-22 10:05:00|18.53|16.76|18.39|16.64|18.59|16.82|18.28|16.54|0
1658484600000|2022-07-22 10:10:00|18.38|16.63|18.27|16.53|18.4|16.65|18.18|16.45|0
1658484900000|2022-07-22 10:15:00|18.29|16.55|18.31|16.56|18.31|16.56|18.14|16.42|0
1658485200000|2022-07-22 10:20:00|18.32|16.57|18.23|16.49|18.33|16.59|18.18|16.45|0
1658485500000|2022-07-22 10:25:00|18.2|16.47|18.3|16.56|18.31|16.57|18.18|16.45|0
1658485800000|2022-07-22 10:30:00|18.31|16.57|18.5|16.73|18.51|16.74|18.26|16.52|0
1658486100000|2022-07-22 10:35:00|18.51|16.74|18.52|16.76|18.6|16.83|18.49|16.73|0
1658486400000|2022-07-22 10:40:00|18.53|16.77|18.68|16.9|18.7|16.92|18.47|16.71|0
1658486700000|2022-07-22 10:45:00|18.66|16.88|18.66|16.88|18.76|16.97|18.66|16.88|0
1658487000000|2022-07-22 10:50:00|18.68|16.9|18.56|16.79|18.76|16.97|18.52|16.76|0
1658487300000|2022-07-22 10:55:00|18.54|16.78|18.45|16.69|18.64|16.86|18.41|16.65|0
1658487600000|2022-07-22 11:00:00|18.43|16.67|18.35|16.6|18.48|16.72|18.22|16.48|0
1658487900000|2022-07-22 11:05:00|18.34|16.59|18.29|16.55|18.37|16.62|18.18|16.45|0
1658488200000|2022-07-22 11:10:00|18.31|16.57|17.82|16.12|18.33|16.58|17.78|16.09|0
1658488500000|2022-07-22 11:15:00|17.81|16.11|17.78|16.09|17.88|16.17|17.73|16.04|0
1658488800000|2022-07-22 11:20:00|17.8|16.11|17.82|16.12|17.86|16.16|17.76|16.07|0
1658489100000|2022-07-22 11:25:00|17.84|16.14|17.99|16.28|17.99|16.28|17.82|16.12|0
1658489400000|2022-07-22 11:30:00|18.01|16.29|17.88|16.18|18.03|16.31|17.8|16.1|0
1658489700000|2022-07-22 11:35:00|17.87|16.17|17.99|16.27|18.01|16.29|17.8|16.1|0
1658490000000|2022-07-22 11:40:00|17.97|16.26|18.1|16.38|18.2|16.46|17.97|16.26|0
1658490300000|2022-07-22 11:45:00|18.12|16.39|18.16|16.43|18.27|16.53|18.04|16.32|0
1658490600000|2022-07-22 11:50:00|18.14|16.41|18.27|16.53|18.27|16.53|18.12|16.39|0
1658490900000|2022-07-22 11:55:00|18.29|16.55|18.37|16.62|18.4|16.65|18.21|16.48|0
1658491200000|2022-07-22 12:00:00|18.35|16.6|18.14|16.41|18.35|16.6|18.09|16.37|0
1658491500000|2022-07-22 12:05:00|18.12|16.39|18.71|16.92|18.77|16.98|17.74|16.05|0
1658491800000|2022-07-22 12:10:00|18.69|16.91|18.82|17.03|18.82|17.03|18.65|16.87|0
1658492100000|2022-07-22 12:15:00|18.8|17.01|18.98|17.17|19|17.19|18.79|17|0
1658492400000|2022-07-22 12:20:00|18.96|17.15|19|17.19|19.04|17.22|18.88|17.08|0
1658492700000|2022-07-22 12:25:00|19.02|17.21|18.8|17.01|19.02|17.21|18.78|16.99|0
1658493000000|2022-07-22 12:30:00|18.78|16.99|18.84|17.05|18.96|17.15|18.76|16.98|0
1658493300000|2022-07-22 12:35:00|18.82|17.03|18.72|16.94|19.3|17.47|18.7|16.92|0
1658493600000|2022-07-22 12:40:00|18.7|16.92|18.76|16.97|18.8|17.01|18.6|16.82|0
1658493900000|2022-07-22 12:45:00|18.74|16.96|18.88|17.08|18.94|17.13|18.74|16.96|0
1658494200000|2022-07-22 12:50:00|18.86|17.06|18.84|17.04|18.9|17.1|18.76|16.97|0
1658494500000|2022-07-22 12:55:00|18.82|17.03|18.76|16.97|18.82|17.03|18.7|16.92|0
1658494800000|2022-07-22 13:00:00|18.78|16.99|18.86|17.06|18.93|17.13|18.72|16.94|0
1658495100000|2022-07-22 13:05:00|18.84|17.04|18.89|17.09|19.03|17.22|18.82|17.02|0
1658495400000|2022-07-22 13:10:00|18.91|17.11|19.13|17.31|19.17|17.34|18.89|17.09|0
1658495700000|2022-07-22 13:15:00|19.11|17.29|19.05|17.24|19.13|17.31|19.01|17.2|0
1658496000000|2022-07-22 13:20:00|19.07|17.25|19.28|17.44|19.33|17.49|19.05|17.24|0
1658496300000|2022-07-22 13:25:00|19.27|17.43|19.31|17.47|19.33|17.49|19.17|17.34|0
1658496600000|2022-07-22 13:30:00|19.23|17.4|18.47|16.71|19.81|17.92|18.45|16.69|0
1658496900000|2022-07-22 13:35:00|18.45|16.69|19.74|17.86|19.74|17.86|17.56|15.89|0
1658497200000|2022-07-22 13:40:00|19.78|17.9|20.03|18.13|20.92|18.92|19.78|17.9|0
1658497500000|2022-07-22 13:45:00|20.22|18.29|20.12|18.2|20.3|18.37|19.45|17.6|0
1658497800000|2022-07-22 13:50:00|20.05|18.14|19.61|17.74|20.66|18.69|19.45|17.59|0
1658498100000|2022-07-22 13:55:00|19.53|17.67|18.91|17.11|19.53|17.67|18.91|17.11|0
1658498400000|2022-07-22 14:00:00|18.93|17.13|19.79|17.9|19.99|18.09|18.51|16.74|0
1658498700000|2022-07-22 14:05:00|19.77|17.89|18.35|16.6|19.83|17.94|18.29|16.55|0
1658499000000|2022-07-22 14:10:00|18.31|16.57|19.19|17.36|19.23|17.4|18.31|16.57|0
1658499300000|2022-07-22 14:15:00|19.17|17.34|19.43|17.58|19.53|17.67|19.17|17.34|0
1658499600000|2022-07-22 14:20:00|19.41|17.56|19.01|17.2|19.41|17.56|18.85|17.06|0
1658499900000|2022-07-22 14:25:00|18.99|17.18|19.17|17.34|19.19|17.36|18.54|16.78|0
1658500200000|2022-07-22 14:30:00|19.15|17.32|18.97|17.16|19.39|17.55|18.93|17.13|0
1658500500000|2022-07-22 14:35:00|18.99|17.18|18.91|17.11|19.11|17.29|18.75|16.97|0
1658500800000|2022-07-22 14:40:00|18.81|17.02|19.01|17.2|19.34|17.5|18.73|16.95|0
1658501100000|2022-07-22 14:45:00|18.99|17.18|19.1|17.28|19.24|17.41|18.87|17.07|0
1658501400000|2022-07-22 14:50:00|19.08|17.27|19.56|17.7|19.66|17.79|18.97|17.16|0
1658501700000|2022-07-22 14:55:00|19.58|17.72|19.34|17.5|19.68|17.81|19.26|17.43|0
1658502000000|2022-07-22 15:00:00|19.32|17.48|18.03|16.31|19.38|17.53|18.03|16.31|0
1658502300000|2022-07-22 15:05:00|17.97|16.26|18.23|16.5|18.35|16.6|17.93|16.22|0
1658502600000|2022-07-22 15:10:00|18.22|16.48|18.46|16.71|18.52|16.76|18.2|16.46|0
1658502900000|2022-07-22 15:15:00|18.48|16.72|18.27|16.53|18.48|16.72|18.03|16.31|0
1658503200000|2022-07-22 15:20:00|18.25|16.51|17.39|15.74|18.27|16.53|17.39|15.74|0
1658503500000|2022-07-22 15:25:00|17.4|15.75|17.67|15.98|18.1|16.37|17.39|15.73|0
1658503800000|2022-07-22 15:30:00|17.65|15.97|17.23|15.58|17.9|16.2|17.17|15.54|0
1658504100000|2022-07-22 15:35:00|17.21|15.57|17.01|15.39|17.32|15.67|16.62|15.03|0
1658504400000|2022-07-22 15:40:00|16.97|15.36|16.9|15.29|17.28|15.63|16.67|15.08|0
1658504700000|2022-07-22 15:45:00|16.92|15.31|17.5|15.83|17.55|15.88|16.83|15.23|0
1658505000000|2022-07-22 15:50:00|17.48|15.81|17.75|16.06|17.8|16.1|17.35|15.7|0
1658505300000|2022-07-22 15:55:00|17.72|16.03|17.68|16|17.72|16.03|17.39|15.73|0
1658505600000|2022-07-22 16:00:00|17.72|15.99|16.78|15.18|17.83|16.13|16.67|15.09|0
1658505900000|2022-07-22 16:05:00|16.82|15.22|16.59|15.01|16.87|15.26|16.57|14.99|0
1658506200000|2022-07-22 16:10:00|16.55|14.97|16.27|14.72|16.55|14.97|16.13|14.59|0
1658506500000|2022-07-22 16:15:00|16.25|14.7|16.45|14.88|16.66|15.07|16.25|14.7|0
1658506800000|2022-07-22 16:20:00|16.48|14.91|16.29|14.73|16.51|14.94|16.25|14.7|0
1658507100000|2022-07-22 16:25:00|16.32|14.77|16.48|14.91|16.6|15.02|16.08|14.55|0
1658507400000|2022-07-22 16:30:00|16.49|14.92|16.99|15.37|17.03|15.41|16.46|14.89|0
1658507700000|2022-07-22 16:35:00|16.97|15.36|16.63|15.05|16.99|15.37|16.55|14.97|0
1658508000000|2022-07-22 16:40:00|16.65|15.07|16.37|14.81|16.76|15.16|16.33|14.77|0
1658508300000|2022-07-22 16:45:00|16.35|14.8|16.47|14.9|16.69|15.1|16.3|14.75|0
1658508600000|2022-07-22 16:50:00|16.44|14.87|16.49|14.92|16.65|15.07|16.44|14.87|0
1658508900000|2022-07-22 16:55:00|16.47|14.91|16.26|14.72|16.6|15.02|16.18|14.64|0
1658509200000|2022-07-22 17:00:00|16.25|14.7|15.9|14.39|16.26|14.72|15.85|14.34|0
1658509500000|2022-07-22 17:05:00|15.89|14.37|16.34|14.79|16.34|14.79|15.89|14.37|0
1658509800000|2022-07-22 17:10:00|16.32|14.77|15.9|14.39|16.38|14.82|15.9|14.39|0
1658510100000|2022-07-22 17:15:00|15.91|14.4|15.72|14.23|16.08|14.55|15.69|14.2|0
1658510400000|2022-07-22 17:20:00|15.76|14.26|15.95|14.43|16.13|14.6|15.64|14.15|0
1658510700000|2022-07-22 17:25:00|15.93|14.41|16.07|14.54|16.16|14.62|15.9|14.38|0
1658511000000|2022-07-22 17:30:00|16.03|14.5|15.67|14.18|16.03|14.5|15.67|14.18|0
1658511300000|2022-07-22 17:35:00|15.66|14.17|16.17|14.63|16.17|14.63|15.44|13.97|0
1658511600000|2022-07-22 17:40:00|16.15|14.61|16.21|14.67|16.25|14.71|15.9|14.38|0
1658511900000|2022-07-22 17:45:00|16.22|14.68|16.2|14.66|16.39|14.83|16.07|14.54|0
1658512200000|2022-07-22 17:50:00|16.17|14.63|16.08|14.55|16.19|14.64|15.93|14.41|0
1658512500000|2022-07-22 17:55:00|16.06|14.53|15.89|14.38|16.08|14.55|15.66|14.16|0
1658512800000|2022-07-22 18:00:00|15.87|14.36|15.32|13.86|15.94|14.42|15.29|13.83|0
1658513100000|2022-07-22 18:05:00|15.34|13.88|15.25|13.8|15.49|14.01|15.21|13.76|0
1658513400000|2022-07-22 18:10:00|15.24|13.79|15.47|14|15.54|14.06|15.09|13.65|0
1658513700000|2022-07-22 18:15:00|15.51|14.03|15.87|14.35|15.91|14.39|15.49|14.01|0
1658514000000|2022-07-22 18:20:00|15.84|14.33|15.69|14.19|15.87|14.36|15.67|14.18|0
1658514300000|2022-07-22 18:25:00|15.67|14.18|15.77|14.27|15.82|14.32|15.52|14.04|0
1658514600000|2022-07-22 18:30:00|15.74|14.24|15.89|14.38|16.05|14.52|15.44|13.97|0
1658514900000|2022-07-22 18:35:00|15.91|14.39|15.79|14.28|16.03|14.5|15.59|14.11|0
1658515200000|2022-07-22 18:40:00|15.77|14.27|15.6|14.12|15.77|14.27|15.57|14.09|0
1658515500000|2022-07-22 18:45:00|15.59|14.1|15.85|14.34|15.85|14.34|15.55|14.07|0
1658515800000|2022-07-22 18:50:00|15.82|14.31|15.98|14.46|16.06|14.53|15.7|14.21|0
1658516100000|2022-07-22 18:55:00|15.99|14.47|16.36|13.48|16.88|14.68|15.96|13.46|0
1658516400000|2022-07-22 19:00:00|16.34|13.46|15.77|14.26|16.54|14.34|15.73|13.34|0
1658516700000|2022-07-22 19:05:00|15.73|14.23|15.53|14.05|15.83|14.33|15.46|13.99|0
1658517000000|2022-07-22 19:10:00|15.58|14.1|16.21|14.66|16.21|14.66|15.5|14.02|0
1658517300000|2022-07-22 19:15:00|16.31|14.76|16|14.48|16.31|14.76|15.98|14.45|0
1658517600000|2022-07-22 19:20:00|15.98|14.46|16.05|14.52|16.3|14.75|15.73|14.23|0
1658517900000|2022-07-22 19:25:00|16.07|14.54|16.09|14.56|16.1|14.57|15.73|14.23|0
1658518200000|2022-07-22 19:30:00|16.1|14.57|15.78|14.28|16.17|14.63|15.78|14.28|0
1658518500000|2022-07-22 19:35:00|15.76|14.26|16|14.48|16.05|14.53|15.56|14.08|0
1658518800000|2022-07-22 19:40:00|16.02|14.49|15.97|14.45|16.24|14.7|15.97|14.45|0
1658519100000|2022-07-22 19:45:00|15.95|14.43|15.97|14.45|16.21|14.67|15.71|14.22|0
1658519400000|2022-07-22 19:50:00|16.12|14.59|16.17|14.63|16.35|14.79|15.93|14.42|0
1658519700000|2022-07-22 19:55:00|16.19|14.65|16.09|14.56|16.43|14.87|15.63|14.14|0
1658520000000|2022-07-22 20:00:00|16.05|14.52|15.76|14.26|16.05|14.52|15.61|14.12|0
1658520300000|2022-07-22 20:05:00|15.75|14.25|15.9|14.38|15.92|14.4|15.69|14.2|0
1658520600000|2022-07-22 20:10:00|15.88|14.37|15.86|14.35|15.88|14.37|15.74|14.25|0
1658708100000|2022-07-25 00:15:00|15.96|14.36|16.05|14.45|16.17|14.57|15.94|14.34|0
1658708400000|2022-07-25 00:20:00|16.06|14.46|16.17|14.57|16.19|14.59|16.02|14.42|0
1658708700000|2022-07-25 00:25:00|16.2|14.6|16.05|14.45|16.2|14.6|16.04|14.44|0
1658709000000|2022-07-25 00:30:00|16.07|14.47|15.96|14.36|16.12|14.52|15.96|14.36|0
1658709300000|2022-07-25 00:35:00|15.97|14.37|15.75|14.15|15.98|14.38|15.75|14.15|0
1658709600000|2022-07-25 00:40:00|15.74|14.14|15.76|14.16|15.8|14.2|15.62|14.02|0
1658709900000|2022-07-25 00:45:00|15.78|14.18|15.68|14.08|15.82|14.22|15.66|14.06|0
1658710200000|2022-07-25 00:50:00|15.66|14.06|15.68|14.08|15.73|14.13|15.61|14.01|0
1658710500000|2022-07-25 00:55:00|15.7|14.1|15.44|13.84|15.7|14.1|15.42|13.82|0
1658710800000|2022-07-25 01:00:00|15.43|13.83|15.36|13.76|15.5|13.9|15.31|13.71|0
1658711100000|2022-07-25 01:05:00|15.38|13.78|16.25|14.65|16.28|14.68|15.38|13.78|0
1658711400000|2022-07-25 01:10:00|16.24|14.64|16.26|14.66|16.3|14.7|16.21|14.61|0
1658711700000|2022-07-25 01:15:00|16.25|14.65|16.43|14.83|16.46|14.86|16.16|14.56|0
1658712000000|2022-07-25 01:20:00|16.45|14.85|16.33|14.73|16.46|14.86|16.33|14.73|0
1658712300000|2022-07-25 01:25:00|16.31|14.71|16.31|14.71|16.39|14.79|16.27|14.67|0
1658712600000|2022-07-25 01:30:00|16.29|14.69|16.2|14.6|16.32|14.72|16.13|14.53|0
1658712900000|2022-07-25 01:35:00|16.21|14.61|16.26|14.66|16.34|14.74|16.2|14.6|0
1658713200000|2022-07-25 01:40:00|16.28|14.68|16.24|14.64|16.28|14.68|16.11|14.51|0
1658713500000|2022-07-25 01:45:00|16.22|14.62|16.18|14.58|16.29|14.69|16.16|14.56|0
1658713800000|2022-07-25 01:50:00|16.17|14.57|16.21|14.61|16.22|14.62|16.08|14.48|0
1658714100000|2022-07-25 01:55:00|16.19|14.59|16.21|14.61|16.29|14.69|16.18|14.58|0
1658714400000|2022-07-25 02:00:00|16.2|14.6|16.34|14.74|16.42|14.82|16.18|14.58|0
1658714700000|2022-07-25 02:05:00|16.36|14.76|16.24|14.64|16.39|14.79|16.21|14.61|0
1658715000000|2022-07-25 02:10:00|16.22|14.62|16.36|14.76|16.36|14.76|16.19|14.59|0
1658715300000|2022-07-25 02:15:00|16.39|14.79|16.29|14.69|16.44|14.84|16.23|14.63|0
1658715600000|2022-07-25 02:20:00|16.31|14.71|16.29|14.69|16.37|14.77|16.27|14.67|0
1658715900000|2022-07-25 02:25:00|16.3|14.7|16.32|14.72|16.35|14.75|16.27|14.67|0
1658716200000|2022-07-25 02:30:00|16.33|14.73|16.28|14.68|16.37|14.77|16.25|14.65|0
1658716500000|2022-07-25 02:35:00|16.29|14.69|16.33|14.73|16.34|14.74|16.27|14.67|0
1658716800000|2022-07-25 02:40:00|16.32|14.72|16.45|14.85|16.45|14.85|16.3|14.7|0
1658717100000|2022-07-25 02:45:00|16.43|14.83|16.42|14.82|16.43|14.83|16.35|14.75|0
1658717400000|2022-07-25 02:50:00|16.43|14.83|16.53|14.93|16.62|15.02|16.42|14.82|0
1658717700000|2022-07-25 02:55:00|16.52|14.92|16.55|14.95|16.57|14.97|16.52|14.92|0
1658718000000|2022-07-25 03:00:00|16.56|14.96|16.48|14.88|16.57|14.97|16.48|14.88|0
1658718300000|2022-07-25 03:05:00|16.49|14.89|16.62|15.02|16.62|15.02|16.47|14.87|0
1658718600000|2022-07-25 03:10:00|16.63|15.03|16.53|14.93|16.63|15.03|16.51|14.91|0
1658718900000|2022-07-25 03:15:00|16.55|14.95|16.58|14.98|16.6|15|16.53|14.93|0
1658719200000|2022-07-25 03:20:00|16.59|14.99|16.41|14.81|16.59|14.99|16.4|14.8|0
1658719500000|2022-07-25 03:25:00|16.43|14.83|16.38|14.78|16.5|14.9|16.36|14.76|0
1658719800000|2022-07-25 03:30:00|16.4|14.8|16.48|14.88|16.51|14.91|16.38|14.78|0
1658720100000|2022-07-25 03:35:00|16.46|14.86|16.55|14.95|16.59|14.99|16.43|14.83|0
1658720400000|2022-07-25 03:40:00|16.53|14.93|16.54|14.94|16.55|14.95|16.46|14.86|0
1658720700000|2022-07-25 03:45:00|16.52|14.92|16.59|14.99|16.61|15.01|16.51|14.91|0
1658721000000|2022-07-25 03:50:00|16.58|14.98|16.71|15.11|16.71|15.11|16.58|14.98|0
1658721300000|2022-07-25 03:55:00|16.69|15.09|16.73|15.13|16.74|15.14|16.66|15.06|0
1658721600000|2022-07-25 04:00:00|16.71|15.11|16.66|15.06|16.72|15.12|16.63|15.03|0
1658721900000|2022-07-25 04:05:00|16.65|15.05|16.69|15.09|16.69|15.09|16.63|15.03|0
1658722200000|2022-07-25 04:10:00|16.68|15.08|16.64|15.04|16.69|15.09|16.63|15.03|0
1658722500000|2022-07-25 04:15:00|16.62|15.02|16.62|15.02|16.64|15.04|16.57|14.97|0
1658722800000|2022-07-25 04:20:00|16.64|15.04|16.66|15.06|16.66|15.06|16.64|15.04|0
1658723100000|2022-07-25 04:25:00|16.64|15.04|16.67|15.07|16.71|15.11|16.64|15.04|0
1658723400000|2022-07-25 04:30:00|16.66|15.06|16.8|15.2|16.81|15.21|16.66|15.06|0
1658723700000|2022-07-25 04:35:00|16.79|15.19|16.76|15.16|16.81|15.21|16.74|15.14|0
1658724000000|2022-07-25 04:40:00|16.75|15.15|16.74|15.14|16.77|15.17|16.72|15.12|0
1658724300000|2022-07-25 04:45:00|16.73|15.13|16.76|15.16|16.77|15.17|16.65|15.05|0
1658724600000|2022-07-25 04:50:00|16.72|15.12|16.69|15.09|16.72|15.12|16.62|15.02|0
1658724900000|2022-07-25 04:55:00|16.68|15.08|16.63|15.03|16.7|15.1|16.62|15.02|0
1658725200000|2022-07-25 05:00:00|16.6|15|16.59|14.99|16.67|15.07|16.57|14.97|0
1658725500000|2022-07-25 05:05:00|16.57|14.97|16.69|15.09|16.7|15.1|16.54|14.94|0
1658725800000|2022-07-25 05:10:00|16.67|15.07|16.57|14.97|16.67|15.07|16.53|14.93|0
1658726100000|2022-07-25 05:15:00|16.55|14.95|16.48|14.88|16.56|14.96|16.45|14.85|0
1658726400000|2022-07-25 05:20:00|16.47|14.87|16.52|14.92|16.53|14.93|16.47|14.87|0
1658726700000|2022-07-25 05:25:00|16.5|14.9|16.52|14.92|16.52|14.92|16.43|14.83|0
1658727000000|2022-07-25 05:30:00|16.5|14.9|16.45|14.85|16.5|14.9|16.4|14.8|0
1658727300000|2022-07-25 05:35:00|16.44|14.84|16.54|14.94|16.6|15|16.43|14.83|0
1658727600000|2022-07-25 05:40:00|16.55|14.95|16.33|14.73|16.55|14.95|16.33|14.73|0
1658727900000|2022-07-25 05:45:00|16.35|14.75|16.3|14.7|16.38|14.78|16.28|14.68|0
1658728200000|2022-07-25 05:50:00|16.28|14.68|16.29|14.69|16.32|14.72|16.22|14.62|0
1658728500000|2022-07-25 05:55:00|16.28|14.68|16.4|14.8|16.48|14.88|16.27|14.67|0
1658728800000|2022-07-25 06:00:00|16.41|14.81|16.53|14.93|16.53|14.93|16.38|14.78|0
1658729100000|2022-07-25 06:05:00|16.55|14.95|16.6|15|16.6|15|16.5|14.9|0
1658729400000|2022-07-25 06:10:00|16.65|15.05|16.75|15.15|16.75|15.15|16.58|14.98|0
1658729700000|2022-07-25 06:15:00|16.71|15.11|16.56|14.96|16.76|15.16|16.54|14.94|0
1658730000000|2022-07-25 06:20:00|16.55|14.95|16.43|14.83|16.55|14.95|16.41|14.81|0
1658730300000|2022-07-25 06:25:00|16.41|14.81|16.34|14.74|16.44|14.84|16.3|14.7|0
1658730600000|2022-07-25 06:30:00|16.33|14.73|16.48|14.88|16.54|14.94|16.31|14.71|0
1658730900000|2022-07-25 06:35:00|16.46|14.86|16.44|14.84|16.52|14.92|16.37|14.77|0
1658731200000|2022-07-25 06:40:00|16.43|14.83|16.43|14.83|16.44|14.84|16.36|14.76|0
1658731500000|2022-07-25 06:45:00|16.44|14.84|16.52|14.92|16.52|14.92|16.43|14.83|0
1658731800000|2022-07-25 06:50:00|16.53|14.93|16.59|14.99|16.6|15|16.52|14.92|0
1658732100000|2022-07-25 06:55:00|16.58|14.98|16.67|15.07|16.69|15.09|16.52|14.92|0
1658732400000|2022-07-25 07:00:00|16.66|15.06|16.84|15.24|16.9|15.29|16.52|14.92|0
1658732700000|2022-07-25 07:05:00|16.83|15.22|16.84|15.24|16.86|15.26|16.67|15.08|0
1658733000000|2022-07-25 07:10:00|16.86|15.26|16.88|15.27|16.94|15.33|16.76|15.17|0
1658733300000|2022-07-25 07:15:00|16.86|15.25|16.59|15.01|16.93|15.32|16.56|14.98|0
1658733600000|2022-07-25 07:20:00|16.58|15|16.48|14.91|16.58|15|16.05|14.52|0
1658733900000|2022-07-25 07:25:00|16.46|14.89|16.51|14.93|16.64|15.05|16.43|14.86|0
1658734200000|2022-07-25 07:30:00|16.47|14.94|16.55|14.97|16.58|15|16.31|14.76|0
1658734500000|2022-07-25 07:35:00|16.56|14.98|16.51|14.93|16.59|15.01|16.38|14.82|0
1658734800000|2022-07-25 07:40:00|16.52|14.95|16.72|15.13|16.77|15.17|16.39|14.83|0
1658735100000|2022-07-25 07:45:00|16.7|15.11|16.7|15.11|16.83|15.23|16.68|15.09|0
1658735400000|2022-07-25 07:50:00|16.71|15.12|16.59|15.01|16.75|15.15|16.56|14.98|0
1658735700000|2022-07-25 07:55:00|16.6|15.02|16.54|14.96|16.7|15.11|16.52|14.95|0
1658736000000|2022-07-25 08:00:00|16.56|14.98|16.68|15.09|16.78|15.19|16.51|14.94|0
1658736300000|2022-07-25 08:05:00|16.66|15.07|16.96|15.35|17.02|15.39|16.64|15.06|0
1658736600000|2022-07-25 08:10:00|16.94|15.33|16.77|15.17|17.01|15.39|16.69|15.1|0
1658736900000|2022-07-25 08:15:00|16.73|15.14|16.94|15.33|17.07|15.44|16.73|15.14|0
1658737200000|2022-07-25 08:20:00|16.92|15.31|17.12|15.49|17.14|15.51|16.89|15.28|0
1658737500000|2022-07-25 08:25:00|17.1|15.47|17|15.38|17.14|15.51|16.98|15.36|0
1658737800000|2022-07-25 08:30:00|16.99|15.41|17.11|15.48|17.12|15.49|16.94|15.33|0
1658738100000|2022-07-25 08:35:00|17.07|15.45|17.54|15.87|17.57|15.9|17.07|15.44|0
1658738400000|2022-07-25 08:40:00|17.56|15.88|17.41|15.75|17.63|15.95|17.41|15.75|0
1658738700000|2022-07-25 08:45:00|17.43|15.77|17.46|15.8|17.59|15.92|17.41|15.75|0
1658739000000|2022-07-25 08:50:00|17.48|15.82|17.49|15.82|17.56|15.89|17.43|15.77|0
1658739300000|2022-07-25 08:55:00|17.5|15.83|17.46|15.8|17.5|15.83|17.43|15.77|0
1658739600000|2022-07-25 09:00:00|17.45|15.79|17.51|15.84|17.53|15.86|17.41|15.75|0
1658739900000|2022-07-25 09:05:00|17.5|15.83|17.66|15.98|17.83|16.13|17.49|15.82|0
1658740200000|2022-07-25 09:10:00|17.67|15.99|17.69|16|17.75|16.06|17.61|15.93|0
1658740500000|2022-07-25 09:15:00|17.68|16.02|17.77|16.08|17.77|16.08|17.61|15.93|0
1658740800000|2022-07-25 09:20:00|17.76|16.07|17.92|16.21|17.96|16.25|17.71|16.02|0
1658741100000|2022-07-25 09:25:00|17.9|16.2|17.76|16.07|17.92|16.21|17.75|16.06|0
1658741400000|2022-07-25 09:30:00|17.77|16.08|17.59|15.91|17.9|16.2|17.2|15.56|0
1658741700000|2022-07-25 09:35:00|17.58|15.89|17.61|15.93|17.76|16.07|17.55|15.88|0
1658742000000|2022-07-25 09:40:00|17.62|15.94|17.64|15.96|17.72|16.03|17.61|15.93|0
1658742300000|2022-07-25 09:45:00|17.66|15.98|17.78|16.09|17.79|16.1|17.57|15.9|0
1658742600000|2022-07-25 09:50:00|17.75|16.06|17.83|16.13|17.87|16.16|17.66|15.98|0
1658742900000|2022-07-25 09:55:00|17.86|16.16|17.98|16.27|18|16.28|17.85|16.15|0
1658743200000|2022-07-25 10:00:00|18.02|16.3|17.81|16.11|18.02|16.3|17.79|16.1|0
1658743500000|2022-07-25 10:05:00|17.83|16.13|17.79|16.1|17.83|16.13|17.75|16.06|0
1658743800000|2022-07-25 10:10:00|17.78|16.09|17.96|16.25|17.96|16.25|17.78|16.09|0
1658744100000|2022-07-25 10:15:00|17.95|16.24|17.97|16.25|18.08|16.36|17.95|16.24|0
1658744400000|2022-07-25 10:20:00|17.98|16.26|18.01|16.3|18.02|16.31|17.9|16.2|0
1658744700000|2022-07-25 10:25:00|17.99|16.28|17.97|16.26|18.03|16.31|17.93|16.22|0
1658745000000|2022-07-25 10:30:00|17.96|16.25|17.85|16.15|17.98|16.27|17.82|16.13|0
1658745300000|2022-07-25 10:35:00|17.84|16.14|17.94|16.23|17.94|16.23|17.84|16.14|0
1658745600000|2022-07-25 10:40:00|17.93|16.22|17.84|16.14|17.95|16.24|17.8|16.11|0
1658745900000|2022-07-25 10:45:00|17.86|16.16|17.95|16.24|17.99|16.28|17.86|16.16|0
1658746200000|2022-07-25 10:50:00|17.94|16.23|18.07|16.34|18.08|16.36|17.93|16.23|0
1658746500000|2022-07-25 10:55:00|18.03|16.31|18.13|16.4|18.14|16.41|18.01|16.29|0
1658746800000|2022-07-25 11:00:00|18.08|16.36|17.88|16.17|18.08|16.36|17.84|16.14|0
1658747100000|2022-07-25 11:05:00|17.9|16.19|17.99|16.28|18|16.28|17.88|16.17|0
1658747400000|2022-07-25 11:10:00|17.97|16.26|18.03|16.31|18.08|16.36|17.93|16.22|0
1658747700000|2022-07-25 11:15:00|18.01|16.29|18.02|16.31|18.04|16.33|17.99|16.27|0
1658748000000|2022-07-25 11:20:00|18.03|16.32|18.25|16.51|18.31|16.56|18.03|16.32|0
1658748300000|2022-07-25 11:25:00|18.24|16.5|18.16|16.43|18.31|16.56|18.1|16.38|0
1658748600000|2022-07-25 11:30:00|18.14|16.41|18.17|16.44|18.33|16.58|18.1|16.37|0
1658748900000|2022-07-25 11:35:00|18.19|16.46|18.1|16.37|18.19|16.46|18.06|16.34|0
1658749200000|2022-07-25 11:40:00|18.08|16.36|17.91|16.2|18.15|16.43|17.91|16.2|0
1658749500000|2022-07-25 11:45:00|17.93|16.22|17.74|16.05|17.98|16.27|17.67|15.98|0
1658749800000|2022-07-25 11:50:00|17.76|16.07|17.82|16.13|17.96|16.25|17.76|16.07|0
1658750100000|2022-07-25 11:55:00|17.81|16.12|17.85|16.15|17.89|16.18|17.75|16.06|0
1658750400000|2022-07-25 12:00:00|17.87|16.17|17.92|16.21|17.98|16.27|17.86|16.16|0
1658750700000|2022-07-25 12:05:00|17.93|16.22|17.98|16.27|18|16.29|17.81|16.12|0
1658751000000|2022-07-25 12:10:00|17.97|16.26|17.92|16.22|18.04|16.32|17.91|16.2|0
1658751300000|2022-07-25 12:15:00|17.96|16.25|17.94|16.23|17.98|16.27|17.79|16.1|0
1658751600000|2022-07-25 12:20:00|17.96|16.25|18.04|16.33|18.05|16.34|17.92|16.22|0
1658751900000|2022-07-25 12:25:00|18.05|16.35|17.85|16.15|18.07|16.35|17.83|16.13|0
1658752200000|2022-07-25 12:30:00|17.86|16.16|17.87|16.16|17.9|16.2|17.75|16.06|0
1658752500000|2022-07-25 12:35:00|17.83|16.13|17.49|15.83|17.83|16.13|17.46|15.8|0
1658752800000|2022-07-25 12:40:00|17.48|15.81|17.59|15.91|17.64|15.96|17.38|15.73|0
1658753100000|2022-07-25 12:45:00|17.57|15.89|17.46|15.79|17.59|15.91|17.44|15.78|0
1658753400000|2022-07-25 12:50:00|17.47|15.81|17.42|15.76|17.51|15.84|17.35|15.69|0
1658753700000|2022-07-25 12:55:00|17.44|15.78|17.53|15.86|17.64|15.96|17.44|15.78|0
1658754000000|2022-07-25 13:00:00|17.55|15.88|17.6|15.93|17.66|15.98|17.51|15.84|0
1658754300000|2022-07-25 13:05:00|17.58|15.91|17.44|15.78|17.6|15.93|17.44|15.78|0
1658754600000|2022-07-25 13:10:00|17.45|15.79|17.2|15.56|17.49|15.82|17.16|15.53|0
1658754900000|2022-07-25 13:15:00|17.22|15.58|17.38|15.72|17.38|15.72|17.2|15.56|0
1658755200000|2022-07-25 13:20:00|17.4|15.74|17.27|15.63|17.42|15.76|17.27|15.63|0
1658755500000|2022-07-25 13:25:00|17.28|15.64|17.02|15.4|17.31|15.66|17.02|15.4|0
1658755800000|2022-07-25 13:30:00|17.03|15.41|16.48|14.91|17.14|15.51|16.43|14.87|0
1658756100000|2022-07-25 13:35:00|16.47|14.9|15.75|14.25|17.07|15.44|15.55|14.07|0
1658756400000|2022-07-25 13:40:00|15.77|14.27|16.58|15|16.69|15.1|15.77|14.27|0
1658756700000|2022-07-25 13:45:00|16.56|14.98|16.25|14.7|16.63|15.05|16.09|14.56|0
1658757000000|2022-07-25 13:50:00|16.23|14.68|16.51|14.94|16.69|15.1|16.19|14.65|0
1658757300000|2022-07-25 13:55:00|16.56|14.98|16.32|14.77|16.69|15.1|16.27|14.72|0
1658757600000|2022-07-25 14:00:00|16.34|14.79|16.34|14.78|16.59|15.01|16.29|14.74|0
1658757900000|2022-07-25 14:05:00|16.38|14.82|16.18|14.64|16.43|14.86|15.82|14.32|0
1658758200000|2022-07-25 14:10:00|16.2|14.66|16.17|14.63|16.5|14.93|16.15|14.61|0
1658758500000|2022-07-25 14:15:00|16.11|14.58|15.54|14.06|16.17|14.63|15.43|13.96|0
1658758800000|2022-07-25 14:20:00|15.56|14.08|15.68|14.18|15.88|14.37|15.49|14.02|0
1658759100000|2022-07-25 14:25:00|15.69|14.2|15.49|14.02|15.85|14.34|14.96|13.54|0
1658759400000|2022-07-25 14:30:00|15.48|14.01|15.29|13.83|15.64|14.15|15.21|13.76|0
1658759700000|2022-07-25 14:35:00|15.31|13.85|15.42|13.95|15.46|13.98|15.04|13.61|0
1658760000000|2022-07-25 14:40:00|15.35|13.89|16.36|14.8|16.43|14.87|15.22|13.77|0
1658760300000|2022-07-25 14:45:00|16.33|14.77|16.43|14.87|16.56|14.98|16.28|14.73|0
1658760600000|2022-07-25 14:50:00|16.41|14.85|16.4|14.83|16.59|15.01|16.29|14.74|0
1658760900000|2022-07-25 14:55:00|16.38|14.82|16.41|14.85|16.7|15.11|16.27|14.72|0
1658761200000|2022-07-25 15:00:00|16.45|14.88|16.02|14.5|16.45|14.88|15.84|14.33|0
1658761500000|2022-07-25 15:05:00|16|14.47|16.12|14.58|16.26|14.71|15.89|14.38|0
1658761800000|2022-07-25 15:10:00|16.13|14.6|15.5|14.03|16.22|14.68|15.41|13.94|0
1658762100000|2022-07-25 15:15:00|15.47|14|15.62|14.13|15.67|14.18|15.34|13.88|0
1658762400000|2022-07-25 15:20:00|15.64|14.15|15.86|14.35|15.93|14.41|15.64|14.15|0
1658762700000|2022-07-25 15:25:00|15.87|14.36|16.27|14.72|16.31|14.75|15.79|14.29|0
1658763000000|2022-07-25 15:30:00|16.28|14.73|16.13|14.59|16.57|14.99|16.11|14.58|0
1658763300000|2022-07-25 15:35:00|16.15|14.61|16.01|14.48|16.24|14.69|15.97|14.45|0
1658763600000|2022-07-25 15:40:00|16.03|14.5|16.06|14.53|16.11|14.58|15.96|14.44|0
1658763900000|2022-07-25 15:45:00|16.03|14.5|16.13|14.59|16.34|14.78|16.03|14.5|0
1658764200000|2022-07-25 15:50:00|16.09|14.56|16.15|14.61|16.15|14.61|15.9|14.39|0
1658764500000|2022-07-25 15:55:00|16.13|14.59|16.09|14.56|16.18|14.64|15.96|14.44|0
1658764800000|2022-07-25 16:00:00|16.08|14.55|16.21|14.67|16.21|14.67|15.83|14.33|0
1658765100000|2022-07-25 16:05:00|16.2|14.65|15.9|14.39|16.21|14.67|15.9|14.39|0
1658765400000|2022-07-25 16:10:00|15.85|14.34|15.46|13.99|15.92|14.4|15.43|13.96|0
1658765700000|2022-07-25 16:15:00|15.48|14|15.46|13.99|15.56|14.08|15.28|13.82|0
1658766000000|2022-07-25 16:20:00|15.44|13.97|15.44|13.97|15.51|14.03|15.29|13.84|0
1658766300000|2022-07-25 16:25:00|15.43|13.96|15.64|14.15|15.68|14.19|15.39|13.93|0
1658766600000|2022-07-25 16:30:00|15.63|14.14|16|14.48|16|14.48|15.63|14.14|0
1658766900000|2022-07-25 16:35:00|16.02|14.49|15.9|14.39|16.04|14.51|15.88|14.37|0
1658767200000|2022-07-25 16:40:00|15.93|14.42|16.07|14.54|16.25|14.7|15.92|14.4|0
1658767500000|2022-07-25 16:45:00|16.11|14.57|16.38|14.82|16.44|14.87|16.07|14.54|0
1658767800000|2022-07-25 16:50:00|16.37|14.81|16.19|14.65|16.37|14.81|16.09|14.56|0
1658768100000|2022-07-25 16:55:00|16.21|14.67|16|14.48|16.21|14.67|15.98|14.46|0
1658768400000|2022-07-25 17:00:00|15.98|14.46|16.16|14.62|16.23|14.68|15.97|14.45|0
1658768700000|2022-07-25 17:05:00|16.17|14.63|16.26|14.71|16.29|14.74|16|14.48|0
1658769000000|2022-07-25 17:10:00|16.28|14.73|16.14|14.6|16.33|14.77|16.12|14.58|0
1658769300000|2022-07-25 17:15:00|16.15|14.62|16.08|14.55|16.15|14.62|16|14.47|0
1658769600000|2022-07-25 17:20:00|16.1|14.57|15.93|14.41|16.14|14.6|15.89|14.38|0
1658769900000|2022-07-25 17:25:00|15.96|14.44|15.74|14.24|15.96|14.44|15.74|14.24|0
1658770200000|2022-07-25 17:30:00|15.76|14.26|15.79|14.29|15.84|14.33|15.67|14.18|0
1658770500000|2022-07-25 17:35:00|15.76|14.26|15.37|13.9|15.76|14.26|15.35|13.89|0
1658770800000|2022-07-25 17:40:00|15.38|13.92|15.42|13.95|15.49|14.01|15.28|13.83|0
1658771100000|2022-07-25 17:45:00|15.4|13.93|15.38|13.92|15.5|14.03|15.35|13.89|0
1658771400000|2022-07-25 17:50:00|15.37|13.9|15.7|14.2|15.76|14.26|15.18|13.74|0
1658771700000|2022-07-25 17:55:00|15.68|14.19|15.63|14.14|15.7|14.2|15.63|14.14|0
1658772000000|2022-07-25 18:00:00|15.61|14.13|15.51|14.03|15.66|14.17|15.51|14.03|0
1658772300000|2022-07-25 18:05:00|15.49|14.02|15.58|14.09|15.75|14.25|15.48|14|0
1658772600000|2022-07-25 18:10:00|15.56|14.08|15.71|14.22|15.78|14.28|15.56|14.08|0
1658772900000|2022-07-25 18:15:00|15.69|14.2|15.45|13.98|15.73|14.23|15.43|13.96|0
1658773200000|2022-07-25 18:20:00|15.44|13.97|15.54|14.06|15.59|14.11|15.35|13.89|0
1658773500000|2022-07-25 18:25:00|15.53|14.05|15.47|14|15.58|14.09|15.39|13.93|0
1658773800000|2022-07-25 18:30:00|15.49|14.02|15.47|14|15.56|14.08|15.32|13.87|0
1658774100000|2022-07-25 18:35:00|15.49|14.02|15.59|14.11|15.71|14.21|15.47|14|0
1658774400000|2022-07-25 18:40:00|15.61|14.12|15.67|14.18|15.78|14.27|15.56|14.08|0
1658774700000|2022-07-25 18:45:00|15.69|14.2|15.34|13.88|15.69|14.2|15.21|13.76|0
1658775000000|2022-07-25 18:50:00|15.36|13.89|15.27|13.82|15.42|13.95|15.19|13.74|0
1658775300000|2022-07-25 18:55:00|15.29|13.83|15.25|13.8|15.42|13.95|15.04|13.61|0
1658775600000|2022-07-25 19:00:00|15.3|13.84|15.1|13.66|15.51|14.04|15.05|13.62|0
1658775900000|2022-07-25 19:05:00|15.05|13.62|15.2|13.75|15.21|13.77|14.94|13.51|0
1658776200000|2022-07-25 19:10:00|15.23|13.78|15.16|13.72|15.26|13.81|15.05|13.62|0
1658776500000|2022-07-25 19:15:00|15.18|13.73|15.23|13.78|15.31|13.85|15|13.57|0
1658776800000|2022-07-25 19:20:00|15.18|13.73|15.53|14.05|15.53|14.05|15.18|13.73|0
1658777100000|2022-07-25 19:25:00|15.54|14.06|15.28|13.82|15.56|14.08|15.23|13.78|0
1658777400000|2022-07-25 19:30:00|15.18|13.73|15.18|13.73|15.41|13.94|15.11|13.67|0
1658777700000|2022-07-25 19:35:00|15.19|13.75|15.66|14.17|15.69|14.2|15.19|13.75|0
1658778000000|2022-07-25 19:40:00|15.64|14.15|15.66|14.17|15.8|14.29|15.51|14.03|0
1658778300000|2022-07-25 19:45:00|15.64|14.15|15.47|14|15.86|14.35|15.37|13.91|0
1658778600000|2022-07-25 19:50:00|15.54|14.06|15.88|14.37|15.9|14.38|15.52|14.05|0
1658778900000|2022-07-25 19:55:00|15.91|14.4|16.08|14.55|16.28|14.73|15.9|14.38|0
1658779200000|2022-07-25 20:00:00|16.15|14.62|16.56|14.98|16.56|14.98|16.15|14.62|0
1658779500000|2022-07-25 20:05:00|16.52|14.95|16.1|14.57|16.59|15.01|16.08|14.55|0
1658779800000|2022-07-25 20:10:00|16.12|14.58|16.08|14.55|16.17|14.63|16.03|14.5|0
1658780100000|2022-07-25 20:15:00|16.15|14.57|15.48|13.88|16.2|14.6|15.42|13.82|0
1658780400000|2022-07-25 20:20:00|15.47|13.87|15.47|13.87|15.69|14.09|15.39|13.79|0
1658780700000|2022-07-25 20:25:00|15.45|13.85|15.41|13.81|15.53|13.93|15.39|13.79|0
1658781000000|2022-07-25 20:30:00|15.4|13.8|15.39|13.79|15.43|13.83|15.32|13.72|0
1658781300000|2022-07-25 20:35:00|15.41|13.81|15.42|13.82|15.43|13.83|15.37|13.77|0
1658781600000|2022-07-25 20:40:00|15.41|13.81|15.48|13.88|15.48|13.88|15.4|13.8|0
1658781900000|2022-07-25 20:45:00|15.5|13.9|15.48|13.88|15.51|13.91|15.48|13.88|0
1658782200000|2022-07-25 20:50:00|15.46|13.86|15.4|13.8|15.51|13.91|15.35|13.75|0
1658782500000|2022-07-25 20:55:00|15.38|13.78|15.34|13.74|15.44|13.84|15.34|13.74|0
1658782800000|2022-07-25 21:00:00|15.35|13.75|15.35|13.75|15.36|13.76|15.34|13.74|0
1658783100000|2022-07-25 21:05:00|15.36|13.76|15.22|13.62|15.36|13.76|15.22|13.62|0
1658783400000|2022-07-25 21:10:00|15.21|13.61|15.14|13.54|15.23|13.63|15.14|13.54|0
1658783700000|2022-07-25 21:15:00|15.13|13.53|15.1|13.5|15.13|13.53|15.08|13.48|0
1658784000000|2022-07-25 21:20:00|15.08|13.48|15.11|13.51|15.13|13.53|15.07|13.47|0
1658784300000|2022-07-25 21:25:00|15.12|13.52|15.11|13.51|15.12|13.52|15.07|13.47|0
1658784600000|2022-07-25 21:30:00|15.1|13.5|15.04|13.44|15.1|13.5|15.04|13.44|0
1658784900000|2022-07-25 21:35:00|15.05|13.45|14.98|13.38|15.05|13.45|14.97|13.37|0
1658785200000|2022-07-25 21:40:00|14.97|13.37|14.96|13.36|14.98|13.38|14.91|13.31|0
1658785500000|2022-07-25 21:45:00|14.97|13.37|14.91|13.31|14.97|13.37|14.88|13.28|0
1658785800000|2022-07-25 21:50:00|14.93|13.33|14.96|13.36|14.98|13.38|14.92|13.32|0
1658786100000|2022-07-25 21:55:00|14.95|13.35|14.97|13.37|15.01|13.41|14.94|13.34|0
1658786400000|2022-07-25 22:00:00|15.1|13.5|15.02|13.42|15.17|13.57|14.95|13.35|0
1658786700000|2022-07-25 22:05:00|15.01|13.41|15.05|13.45|15.08|13.48|15.01|13.41|0
1658787000000|2022-07-25 22:10:00|15.06|13.46|15.05|13.45|15.09|13.49|14.97|13.37|0
1658787300000|2022-07-25 22:15:00|15.06|13.46|15.12|13.52|15.16|13.56|15.06|13.46|0
1658787600000|2022-07-25 22:20:00|15.11|13.51|15.05|13.45|15.11|13.51|15.05|13.45|0
1658787900000|2022-07-25 22:25:00|15.03|13.43|15|13.4|15.03|13.43|14.98|13.38|0
1658788200000|2022-07-25 22:30:00|14.98|13.38|15.09|13.49|15.14|13.54|14.95|13.35|0
1658788500000|2022-07-25 22:35:00|15.11|13.51|15.12|13.52|15.2|13.6|15.1|13.5|0
1658788800000|2022-07-25 22:40:00|15.14|13.54|15.11|13.51|15.14|13.54|15.07|13.47|0
1658789100000|2022-07-25 22:45:00|15.12|13.52|15.06|13.46|15.12|13.52|15.04|13.44|0
1658789400000|2022-07-25 22:50:00|15.05|13.45|15.03|13.43|15.05|13.45|15|13.4|0
1658789700000|2022-07-25 22:55:00|15.01|13.41|15.14|13.54|15.14|13.54|15|13.4|0
1658790000000|2022-07-25 23:00:00|15.12|13.52|15.11|13.51|15.12|13.52|15.07|13.47|0
1658790300000|2022-07-25 23:05:00|15.14|13.54|15.07|13.47|15.14|13.54|15.06|13.46|0
1658790600000|2022-07-25 23:10:00|15.06|13.46|15.06|13.46|15.09|13.49|15.03|13.43|0
1658790900000|2022-07-25 23:15:00|15.04|13.44|15.04|13.44|15.04|13.44|15.01|13.41|0
1658791200000|2022-07-25 23:20:00|15.03|13.43|15.04|13.44|15.04|13.44|15.01|13.41|0
1658791500000|2022-07-25 23:25:00|15.02|13.42|14.88|13.28|15.02|13.42|14.87|13.27|0
1658791800000|2022-07-25 23:30:00|14.87|13.27|14.95|13.35|14.95|13.35|14.83|13.23|0
1658792100000|2022-07-25 23:35:00|14.93|13.33|14.87|13.27|14.93|13.33|14.84|13.24|0
1658792400000|2022-07-25 23:40:00|14.86|13.26|14.85|13.25|14.87|13.27|14.81|13.21|0
1658792700000|2022-07-25 23:45:00|14.9|13.3|14.91|13.31|14.94|13.34|14.87|13.27|0
1658793000000|2022-07-25 23:50:00|14.9|13.3|14.91|13.31|14.94|13.34|14.86|13.26|0
1658793300000|2022-07-25 23:55:00|14.9|13.3|14.97|13.37|14.99|13.39|14.9|13.3|0
1658793600000|2022-07-26 00:00:00|14.96|13.36|15.04|13.44|15.04|13.44|14.93|13.33|0
1658793900000|2022-07-26 00:05:00|15.05|13.45|15.02|13.42|15.1|13.5|14.92|13.32|0
1658794200000|2022-07-26 00:10:00|15.01|13.41|14.93|13.33|15.04|13.44|14.9|13.3|0
1658794500000|2022-07-26 00:15:00|14.91|13.31|14.93|13.33|14.99|13.39|14.76|13.16|0
1658794800000|2022-07-26 00:20:00|14.96|13.36|14.76|13.16|14.96|13.36|14.76|13.16|0
1658795100000|2022-07-26 00:25:00|14.77|13.17|14.89|13.29|14.92|13.32|14.77|13.17|0
1658795400000|2022-07-26 00:30:00|14.9|13.3|14.75|13.15|14.92|13.32|14.72|13.12|0
1658795700000|2022-07-26 00:35:00|14.74|13.14|14.8|13.2|14.83|13.23|14.68|13.08|0
1658796000000|2022-07-26 00:40:00|14.82|13.22|14.76|13.16|14.85|13.25|14.75|13.15|0
1658796300000|2022-07-26 00:45:00|14.75|13.15|14.68|13.08|14.75|13.15|14.6|13|0
1658796600000|2022-07-26 00:50:00|14.69|13.09|14.68|13.08|14.72|13.12|14.62|13.02|0
1658796900000|2022-07-26 00:55:00|14.67|13.07|14.75|13.15|14.77|13.17|14.63|13.03|0
1658797200000|2022-07-26 01:00:00|14.74|13.14|14.8|13.2|14.84|13.24|14.72|13.12|0
1658797500000|2022-07-26 01:05:00|14.82|13.22|14.84|13.24|14.84|13.24|14.75|13.15|0
1658797800000|2022-07-26 01:10:00|14.87|13.27|14.89|13.29|14.92|13.32|14.83|13.23|0
1658798100000|2022-07-26 01:15:00|14.9|13.3|14.96|13.36|14.98|13.38|14.87|13.27|0
1658798400000|2022-07-26 01:20:00|14.95|13.35|15.01|13.41|15.09|13.49|14.95|13.35|0
1658798700000|2022-07-26 01:25:00|15.03|13.43|15.15|13.55|15.18|13.58|14.98|13.38|0
1658799000000|2022-07-26 01:30:00|15.17|13.57|15.07|13.47|15.2|13.6|15.03|13.43|0
1658799300000|2022-07-26 01:35:00|15.08|13.48|15.03|13.43|15.09|13.49|14.99|13.39|0
1658799600000|2022-07-26 01:40:00|15.02|13.42|15.13|13.53|15.17|13.57|14.98|13.38|0
1658799900000|2022-07-26 01:45:00|15.12|13.52|14.99|13.39|15.12|13.52|14.96|13.36|0
1658800200000|2022-07-26 01:50:00|15|13.4|14.98|13.38|15.02|13.42|14.95|13.35|0
1658800500000|2022-07-26 01:55:00|14.99|13.39|14.95|13.35|14.99|13.39|14.88|13.28|0
1658800800000|2022-07-26 02:00:00|14.94|13.34|14.83|13.23|14.95|13.35|14.81|13.21|0
1658801100000|2022-07-26 02:05:00|14.81|13.21|14.96|13.36|14.98|13.38|14.81|13.21|0
1658801400000|2022-07-26 02:10:00|14.99|13.39|15.02|13.42|15.02|13.42|14.93|13.33|0
1658801700000|2022-07-26 02:15:00|15.01|13.41|14.96|13.36|15.02|13.42|14.93|13.33|0
1658802000000|2022-07-26 02:20:00|14.98|13.38|15.01|13.41|15.04|13.44|14.91|13.31|0
1658802300000|2022-07-26 02:25:00|15.02|13.42|15.02|13.42|15.05|13.45|14.99|13.39|0
1658802600000|2022-07-26 02:30:00|15.01|13.41|15.05|13.45|15.08|13.48|14.96|13.36|0
1658802900000|2022-07-26 02:35:00|15.07|13.47|15.18|13.58|15.27|13.67|15.07|13.47|0
1658803200000|2022-07-26 02:40:00|15.19|13.59|15.19|13.59|15.29|13.69|15.18|13.58|0
1658803500000|2022-07-26 02:45:00|15.21|13.61|15.32|13.72|15.32|13.72|15.21|13.61|0
1658803800000|2022-07-26 02:50:00|15.31|13.71|15.26|13.66|15.33|13.73|15.26|13.66|0
1658804100000|2022-07-26 02:55:00|15.25|13.65|15.17|13.57|15.26|13.66|15.14|13.54|0
1658804400000|2022-07-26 03:00:00|15.19|13.59|15.19|13.59|15.24|13.64|15.14|13.54|0
1658804700000|2022-07-26 03:05:00|15.2|13.6|15.22|13.62|15.27|13.67|15.2|13.6|0
1658805000000|2022-07-26 03:10:00|15.23|13.63|15.27|13.67|15.3|13.7|15.23|13.63|0
1658805300000|2022-07-26 03:15:00|15.26|13.66|15.25|13.65|15.28|13.68|15.23|13.63|0
1658805600000|2022-07-26 03:20:00|15.23|13.63|15.22|13.62|15.27|13.67|15.2|13.6|0
1658805900000|2022-07-26 03:25:00|15.23|13.63|15.23|13.63|15.23|13.63|15.17|13.57|0
1658806200000|2022-07-26 03:30:00|15.25|13.65|15.22|13.62|15.26|13.66|15.21|13.61|0
1658806500000|2022-07-26 03:35:00|15.23|13.63|15.16|13.56|15.26|13.66|15.15|13.55|0
1658806800000|2022-07-26 03:40:00|15.17|13.57|15.15|13.55|15.18|13.58|15.08|13.48|0
1658807100000|2022-07-26 03:45:00|15.14|13.54|15.08|13.48|15.14|13.54|15.08|13.48|0
1658807400000|2022-07-26 03:50:00|15.06|13.46|15.09|13.49|15.11|13.51|15.06|13.46|0
1658807700000|2022-07-26 03:55:00|15.1|13.5|15.15|13.55|15.15|13.55|15.09|13.49|0
1658808000000|2022-07-26 04:00:00|15.17|13.57|15.1|13.5|15.18|13.58|15.1|13.5|0
1658808300000|2022-07-26 04:05:00|15.11|13.51|15.09|13.49|15.13|13.53|15.07|13.47|0
1658808600000|2022-07-26 04:10:00|15.1|13.5|15.1|13.5|15.12|13.52|15.09|13.49|0
1658808900000|2022-07-26 04:15:00|15.09|13.49|15.04|13.44|15.1|13.5|15.04|13.44|0
1658809200000|2022-07-26 04:20:00|15.03|13.43|15.04|13.44|15.06|13.46|14.99|13.39|0
1658809500000|2022-07-26 04:25:00|15.02|13.42|14.98|13.38|15.02|13.42|14.96|13.36|0
1658809800000|2022-07-26 04:30:00|14.99|13.39|15.02|13.42|15.04|13.44|14.99|13.39|0
1658810100000|2022-07-26 04:35:00|15.01|13.41|14.99|13.39|15.02|13.42|14.99|13.39|0
1658810400000|2022-07-26 04:40:00|15|13.4|15.02|13.42|15.02|13.42|14.99|13.39|0
1658810700000|2022-07-26 04:45:00|15.04|13.44|15.05|13.45|15.07|13.47|15.04|13.44|0
1658811000000|2022-07-26 04:50:00|15.07|13.47|15.1|13.5|15.13|13.53|15.07|13.47|0
1658811300000|2022-07-26 04:55:00|15.12|13.52|15.11|13.51|15.15|13.55|15.1|13.5|0
1658811600000|2022-07-26 05:00:00|15.1|13.5|15.19|13.59|15.22|13.62|15.1|13.5|0
1658811900000|2022-07-26 05:05:00|15.21|13.61|15.07|13.47|15.21|13.61|15.04|13.44|0
1658812200000|2022-07-26 05:10:00|15.08|13.48|15.08|13.48|15.13|13.53|15.02|13.42|0
1658812500000|2022-07-26 05:15:00|15.1|13.5|15.53|13.93|15.68|14.08|15.07|13.47|0
1658812800000|2022-07-26 05:20:00|15.54|13.94|15.6|14|15.63|14.03|15.52|13.92|0
1658813100000|2022-07-26 05:25:00|15.61|14.01|15.65|14.05|15.68|14.08|15.6|14|0
1658813400000|2022-07-26 05:30:00|15.68|14.08|15.67|14.07|15.68|14.08|15.59|13.99|0
1658813700000|2022-07-26 05:35:00|15.68|14.08|15.58|13.98|15.71|14.11|15.58|13.98|0
1658814000000|2022-07-26 05:40:00|15.6|14|15.64|14.04|15.64|14.04|15.56|13.96|0
1658814300000|2022-07-26 05:45:00|15.63|14.03|15.67|14.07|15.69|14.09|15.61|14.01|0
1658814600000|2022-07-26 05:50:00|15.66|14.06|15.72|14.12|15.74|14.14|15.64|14.04|0
1658814900000|2022-07-26 05:55:00|15.74|14.14|15.72|14.12|15.79|14.19|15.68|14.08|0
1658815200000|2022-07-26 06:00:00|15.69|14.09|15.79|14.19|15.9|14.3|15.67|14.07|0
1658815500000|2022-07-26 06:05:00|15.77|14.17|15.66|14.06|15.79|14.19|15.66|14.06|0
1658815800000|2022-07-26 06:10:00|15.67|14.07|15.64|14.04|15.7|14.1|15.61|14.01|0
1658816100000|2022-07-26 06:15:00|15.63|14.03|15.57|13.97|15.66|14.06|15.54|13.94|0
1658816400000|2022-07-26 06:20:00|15.58|13.98|15.74|14.14|16.17|14.57|15.5|13.9|0
1658816700000|2022-07-26 06:25:00|15.76|14.16|15.86|14.26|15.86|14.26|15.74|14.14|0
1658817000000|2022-07-26 06:30:00|15.84|14.24|15.73|14.13|15.89|14.29|15.71|14.11|0
1658817300000|2022-07-26 06:35:00|15.72|14.12|15.82|14.22|15.86|14.26|15.6|14|0
1658817600000|2022-07-26 06:40:00|15.81|14.21|15.83|14.23|15.87|14.27|15.77|14.17|0
1658817900000|2022-07-26 06:45:00|15.84|14.24|15.74|14.14|15.85|14.25|15.72|14.12|0
1658818200000|2022-07-26 06:50:00|15.71|14.11|15.72|14.12|15.78|14.18|15.69|14.09|0
1658818500000|2022-07-26 06:55:00|15.69|14.09|15.76|14.16|15.77|14.17|15.65|14.05|0
1658818800000|2022-07-26 07:00:00|15.77|14.17|15.85|14.25|15.98|14.38|15.71|14.11|0
1658819100000|2022-07-26 07:05:00|15.81|14.3|15.72|14.22|15.87|14.36|15.69|14.19|0
1658819400000|2022-07-26 07:10:00|15.73|14.23|15.62|14.13|15.79|14.28|15.6|14.12|0
1658819700000|2022-07-26 07:15:00|15.6|14.12|15.86|14.35|15.86|14.35|15.52|14.04|0
1658820000000|2022-07-26 07:20:00|15.87|14.36|15.79|14.29|15.94|14.42|15.76|14.26|0
1658820300000|2022-07-26 07:25:00|15.81|14.28|15.85|14.34|15.99|14.47|15.79|14.28|0
1658820600000|2022-07-26 07:30:00|15.84|14.33|15.85|14.34|15.99|14.47|15.79|14.28|0
1658820900000|2022-07-26 07:35:00|15.84|14.33|15.77|14.27|15.88|14.37|15.7|14.2|0
1658821200000|2022-07-26 07:40:00|15.78|14.28|15.73|14.23|15.86|14.35|15.72|14.22|0
1658821500000|2022-07-26 07:45:00|15.72|14.22|15.9|14.39|15.92|14.4|15.72|14.22|0
1658821800000|2022-07-26 07:50:00|15.92|14.4|15.99|14.46|16.01|14.48|15.92|14.4|0
1658822100000|2022-07-26 07:55:00|15.97|14.45|16.02|14.5|16.11|14.57|15.94|14.42|0
1658822400000|2022-07-26 08:00:00|16|14.48|15.9|14.39|16.04|14.51|15.88|14.37|0
1658822700000|2022-07-26 08:05:00|15.89|14.38|15.78|14.28|15.92|14.4|15.73|14.23|0
1658823000000|2022-07-26 08:10:00|15.76|14.26|15.66|14.17|15.82|14.31|15.63|14.14|0
1658823300000|2022-07-26 08:15:00|15.65|14.16|15.73|14.23|15.73|14.23|15.58|14.09|0
1658823600000|2022-07-26 08:20:00|15.72|14.22|15.76|14.26|15.8|14.29|15.7|14.2|0
1658823900000|2022-07-26 08:25:00|15.77|14.27|15.81|14.31|15.85|14.34|15.73|14.23|0
1658824200000|2022-07-26 08:30:00|15.8|14.29|15.9|14.38|15.95|14.43|15.78|14.28|0
1658824500000|2022-07-26 08:35:00|15.88|14.37|15.85|14.34|15.9|14.38|15.78|14.28|0
1658824800000|2022-07-26 08:40:00|15.86|14.35|15.87|14.36|15.9|14.38|15.82|14.31|0
1658825100000|2022-07-26 08:45:00|15.86|14.35|15.81|14.3|15.9|14.38|15.76|14.26|0
1658825400000|2022-07-26 08:50:00|15.82|14.31|15.9|14.38|15.9|14.38|15.79|14.29|0
1658825700000|2022-07-26 08:55:00|15.91|14.39|15.83|14.33|15.95|14.43|15.83|14.32|0
1658826000000|2022-07-26 09:00:00|15.84|14.34|16.08|14.55|16.08|14.55|15.84|14.34|0
1658826300000|2022-07-26 09:05:00|16.07|14.54|16.01|14.49|16.15|14.61|15.95|14.43|0
1658826600000|2022-07-26 09:10:00|16|14.47|15.95|14.43|16.05|14.52|15.89|14.38|0
1658826900000|2022-07-26 09:15:00|15.94|14.41|15.86|14.35|15.97|14.45|15.82|14.32|0
1658827200000|2022-07-26 09:20:00|15.84|14.33|15.84|14.33|15.91|14.39|15.79|14.29|0
1658827500000|2022-07-26 09:25:00|15.82|14.32|15.74|14.24|15.84|14.33|15.7|14.21|0
1658827800000|2022-07-26 09:30:00|15.72|14.22|15.68|14.19|15.76|14.25|15.64|14.15|0
1658828100000|2022-07-26 09:35:00|15.69|14.18|15.72|14.22|15.75|14.25|15.59|14.1|0
1658828400000|2022-07-26 09:40:00|15.73|14.23|15.79|14.28|15.8|14.3|15.7|14.21|0
1658828700000|2022-07-26 09:45:00|15.77|14.27|15.87|14.36|15.96|14.44|15.77|14.27|0
1658829000000|2022-07-26 09:50:00|15.86|14.35|15.94|14.42|15.96|14.44|15.86|14.35|0
1658829300000|2022-07-26 09:55:00|15.92|14.41|15.92|14.41|15.94|14.42|15.89|14.38|0
1658829600000|2022-07-26 10:00:00|15.9|14.38|15.91|14.4|15.96|14.44|15.85|14.34|0
1658829900000|2022-07-26 10:05:00|15.9|14.39|15.87|14.36|16.04|14.51|15.8|14.3|0
1658830200000|2022-07-26 10:10:00|15.9|14.39|15.75|14.25|15.97|14.45|15.75|14.25|0
1658830500000|2022-07-26 10:15:00|15.74|14.24|15.6|14.11|15.8|14.3|15.58|14.1|0
1658830800000|2022-07-26 10:20:00|15.58|14.1|15.31|13.86|15.58|14.1|15.3|13.84|0
1658831100000|2022-07-26 10:25:00|15.32|13.87|15.42|13.95|15.45|13.98|15.21|13.77|0
1658831400000|2022-07-26 10:30:00|15.4|13.93|15.31|13.85|15.53|14.05|15.26|13.81|0
1658831700000|2022-07-26 10:35:00|15.3|13.84|15.28|13.82|15.32|13.86|15.2|13.76|0
1658832000000|2022-07-26 10:40:00|15.3|13.84|15.39|13.92|15.39|13.93|15.2|13.75|0
1658832300000|2022-07-26 10:45:00|15.43|13.93|15.49|14.02|15.53|14.05|15.43|13.93|0
1658832600000|2022-07-26 10:50:00|15.48|14|15.59|14.11|15.63|14.14|15.39|13.92|0
1658832900000|2022-07-26 10:55:00|15.58|14.09|15.53|14.05|15.59|14.11|15.48|14|0
1658833200000|2022-07-26 11:00:00|15.51|14.03|15.63|14.14|15.64|14.15|15.28|13.82|0
1658833500000|2022-07-26 11:05:00|15.6|14.12|15.53|14.05|15.66|14.17|15.49|14.02|0
1658833800000|2022-07-26 11:10:00|15.52|14.04|15.39|13.93|15.56|14.08|15.29|13.84|0
1658834100000|2022-07-26 11:15:00|15.41|13.94|15.34|13.88|15.51|14.03|15.34|13.88|0
1658834400000|2022-07-26 11:20:00|15.32|13.86|15.39|13.92|15.46|13.99|15.32|13.86|0
1658834700000|2022-07-26 11:25:00|15.41|13.94|15.56|14.08|15.62|14.14|15.39|13.92|0
1658835000000|2022-07-26 11:30:00|15.57|14.09|15.61|14.12|15.67|14.18|15.57|14.09|0
1658835300000|2022-07-26 11:35:00|15.59|14.11|15.61|14.13|15.64|14.15|15.54|14.06|0
1658835600000|2022-07-26 11:40:00|15.62|14.12|15.56|14.07|15.64|14.15|15.48|14.01|0
1658835900000|2022-07-26 11:45:00|15.57|14.09|15.66|14.16|15.66|14.16|15.55|14.07|0
1658836200000|2022-07-26 11:50:00|15.67|14.17|15.6|14.12|15.74|14.24|15.58|14.1|0
1658836500000|2022-07-26 11:55:00|15.59|14.1|15.44|13.97|15.6|14.12|15.41|13.94|0
1658836800000|2022-07-26 12:00:00|15.42|13.95|15.52|14.04|15.52|14.04|15.4|13.94|0
1658837100000|2022-07-26 12:05:00|15.54|14.06|15.59|14.1|15.62|14.13|15.52|14.04|0
1658837400000|2022-07-26 12:10:00|15.6|14.12|15.57|14.09|15.67|14.18|15.57|14.09|0
1658837700000|2022-07-26 12:15:00|15.56|14.08|15.35|13.89|15.6|14.12|15.32|13.86|0
1658838000000|2022-07-26 12:20:00|15.33|13.87|15.57|14.08|15.57|14.08|15.33|13.87|0
1658838300000|2022-07-26 12:25:00|15.53|14.05|15.58|14.1|15.65|14.16|15.53|14.05|0
1658838600000|2022-07-26 12:30:00|15.57|14.08|15.67|14.18|15.68|14.19|15.57|14.08|0
1658838900000|2022-07-26 12:35:00|15.68|14.19|15.7|14.21|15.78|14.27|15.62|14.13|0
1658839200000|2022-07-26 12:40:00|15.68|14.19|15.46|13.99|15.7|14.21|15.46|13.99|0
1658839500000|2022-07-26 12:45:00|15.48|14.01|15.27|13.81|15.5|14.02|15.23|13.78|0
1658839800000|2022-07-26 12:50:00|15.25|13.8|15.31|13.86|15.38|13.92|15.17|13.72|0
1658840100000|2022-07-26 12:55:00|15.3|13.84|15.43|13.96|15.43|13.96|15.26|13.81|0
1658840400000|2022-07-26 13:00:00|15.41|13.95|15.51|14.04|15.51|14.04|14.87|13.46|0
1658840700000|2022-07-26 13:05:00|15.55|14.07|15.3|13.84|15.58|14.1|15.28|13.82|0
1658841000000|2022-07-26 13:10:00|15.28|13.82|15.11|13.67|15.35|13.88|15.08|13.65|0
1658841300000|2022-07-26 13:15:00|15.1|13.66|15.06|13.63|15.11|13.67|15.02|13.59|0
1658841600000|2022-07-26 13:20:00|15.08|13.64|15.08|13.64|15.18|13.73|15.06|13.63|0
1658841900000|2022-07-26 13:25:00|15.11|13.67|15.33|13.87|15.38|13.91|14.95|13.53|0
1658842200000|2022-07-26 13:30:00|15.26|13.81|15.21|13.76|15.46|13.99|14.74|13.33|0
1658842500000|2022-07-26 13:35:00|15.2|13.75|15.48|14|15.53|14.05|15.06|13.63|0
1658842800000|2022-07-26 13:40:00|15.51|14.03|15.16|13.72|15.64|14.15|15.16|13.72|0
1658843100000|2022-07-26 13:45:00|15.13|13.69|15.2|13.76|15.27|13.82|14.8|13.39|0
1658843400000|2022-07-26 13:50:00|15.22|13.77|15.43|13.96|15.68|14.19|15.2|13.76|0
1658843700000|2022-07-26 13:55:00|15.45|13.98|15.45|13.98|15.57|14.08|15.28|13.83|0
1658844000000|2022-07-26 14:00:00|15.32|13.86|15.63|14.14|15.77|14.27|14.94|13.52|0
1658844300000|2022-07-26 14:05:00|15.65|14.16|15.52|14.04|15.72|14.22|15.47|13.99|0
1658844600000|2022-07-26 14:10:00|15.5|14.02|15.17|13.72|15.68|14.19|15.09|13.65|0
1658844900000|2022-07-26 14:15:00|15.15|13.71|15.18|13.74|15.37|13.9|15.09|13.65|0
1658845200000|2022-07-26 14:20:00|15.2|13.75|14.86|13.44|15.23|13.78|14.84|13.43|0
1658845500000|2022-07-26 14:25:00|14.87|13.46|14.97|13.55|15.05|13.62|14.81|13.4|0
1658845800000|2022-07-26 14:30:00|14.94|13.52|14.83|13.42|15.02|13.59|14.73|13.33|0
1658846100000|2022-07-26 14:35:00|14.86|13.41|14.89|13.47|15.02|13.59|14.74|13.34|0
1658846400000|2022-07-26 14:40:00|14.87|13.46|14.95|13.53|15.07|13.63|14.79|13.38|0
1658846700000|2022-07-26 14:45:00|14.97|13.54|15|13.57|15.13|13.69|14.95|13.53|0
1658847000000|2022-07-26 14:50:00|14.99|13.56|14.81|13.4|15.1|13.66|14.81|13.4|0
1658847300000|2022-07-26 14:55:00|14.76|13.35|15.21|13.76|15.21|13.76|14.71|13.31|0
1658847600000|2022-07-26 15:00:00|15.18|13.73|14.93|13.51|15.33|13.87|14.93|13.51|0
1658847900000|2022-07-26 15:05:00|14.92|13.5|14.66|13.26|14.92|13.5|14.59|13.19|0
1658848200000|2022-07-26 15:10:00|14.65|13.25|14.34|12.94|15.13|13.69|14.22|12.82|0
1658848500000|2022-07-26 15:15:00|14.33|12.93|14.27|12.87|14.43|13.03|14.22|12.82|0
1658848800000|2022-07-26 15:20:00|14.25|12.85|14.06|12.66|14.31|12.91|14.03|12.63|0
1658849100000|2022-07-26 15:25:00|14.07|12.67|14.15|12.75|14.15|12.75|13.75|12.35|0
1658849400000|2022-07-26 15:30:00|14.09|12.69|14.17|12.77|14.18|12.78|13.95|12.55|0
1658849700000|2022-07-26 15:35:00|14.15|12.75|14|12.6|14.18|12.78|13.92|12.52|0
1658850000000|2022-07-26 15:40:00|13.99|12.59|14.14|12.74|14.22|12.82|13.96|12.56|0
1658850300000|2022-07-26 15:45:00|14.09|12.69|13.95|12.55|14.15|12.75|13.93|12.53|0
1658850600000|2022-07-26 15:50:00|13.92|12.52|13.7|12.3|14.06|12.66|13.64|12.24|0
1658850900000|2022-07-26 15:55:00|13.69|12.29|13.68|12.28|13.86|12.46|13.66|12.26|0
1658851200000|2022-07-26 16:00:00|13.67|12.27|13.86|12.46|13.86|12.46|13.58|12.18|0
1658851500000|2022-07-26 16:05:00|13.84|12.44|13.8|12.4|13.91|12.51|13.67|12.27|0
1658851800000|2022-07-26 16:10:00|13.78|12.38|13.73|12.33|13.8|12.4|13.61|12.21|0
1658852100000|2022-07-26 16:15:00|13.74|12.34|13.88|12.48|13.97|12.57|13.73|12.33|0
1658852400000|2022-07-26 16:20:00|13.87|12.47|14.03|12.63|14.06|12.66|13.74|12.34|0
1658852700000|2022-07-26 16:25:00|14.04|12.64|14.04|12.64|14.1|12.7|13.9|12.5|0
1658853000000|2022-07-26 16:30:00|14.06|12.66|14.28|12.88|14.28|12.88|14.06|12.66|0
1658853300000|2022-07-26 16:35:00|14.29|12.89|14.12|12.72|14.32|12.92|14.12|12.72|0
1658853600000|2022-07-26 16:40:00|14.1|12.7|13.93|12.53|14.1|12.7|13.91|12.51|0
1658853900000|2022-07-26 16:45:00|13.94|12.54|13.9|12.5|13.96|12.56|13.68|12.28|0
1658854200000|2022-07-26 16:50:00|13.92|12.52|13.57|12.17|14.05|12.65|13.51|12.11|0
1658854500000|2022-07-26 16:55:00|13.55|12.15|13.54|12.14|13.64|12.24|13.49|12.09|0
1658854800000|2022-07-26 17:00:00|13.55|12.15|13.75|12.35|13.75|12.35|13.47|12.07|0
1658855100000|2022-07-26 17:05:00|13.77|12.37|13.85|12.45|13.87|12.47|13.64|12.24|0
1658855400000|2022-07-26 17:10:00|13.88|12.48|13.71|12.31|13.97|12.57|13.69|12.29|0
1658855700000|2022-07-26 17:15:00|13.72|12.32|13.58|12.18|13.72|12.32|13.56|12.16|0
1658856000000|2022-07-26 17:20:00|13.59|12.19|13.75|12.35|13.87|12.47|13.55|12.15|0
1658856300000|2022-07-26 17:25:00|13.72|12.32|13.88|12.48|13.92|12.52|13.66|12.26|0
1658856600000|2022-07-26 17:30:00|13.89|12.49|13.51|12.11|13.92|12.52|13.51|12.11|0
1658856900000|2022-07-26 17:35:00|13.49|12.09|13.49|12.09|13.61|12.21|13.45|12.05|0
1658857200000|2022-07-26 17:40:00|13.48|12.08|13.55|12.15|13.56|12.16|13.43|12.03|0
1658857500000|2022-07-26 17:45:00|13.56|12.16|13.4|12|13.56|12.16|13.36|11.96|0
1658857800000|2022-07-26 17:50:00|13.42|12.02|13.49|12.09|13.56|12.16|13.36|11.96|0
1658858100000|2022-07-26 17:55:00|13.5|12.1|13.35|11.95|13.55|12.15|13.35|11.95|0
1658858400000|2022-07-26 18:00:00|13.36|11.96|13.78|12.38|13.82|12.42|13.35|11.95|0
1658858700000|2022-07-26 18:05:00|13.79|12.39|13.37|11.97|13.95|12.55|13.36|11.96|0
1658859000000|2022-07-26 18:10:00|13.39|11.99|13.42|12.02|13.52|12.12|13.33|11.93|0
1658859300000|2022-07-26 18:15:00|13.4|12|13.19|11.79|13.43|12.03|13.16|11.76|0
1658859600000|2022-07-26 18:20:00|13.18|11.78|13.2|11.8|13.26|11.86|13.09|11.69|0
1658859900000|2022-07-26 18:25:00|13.19|11.79|12.94|11.54|13.22|11.82|12.93|11.53|0
1658860200000|2022-07-26 18:30:00|12.93|11.53|12.84|11.44|12.95|11.55|12.82|11.42|0
1658860500000|2022-07-26 18:35:00|12.83|11.43|12.78|11.38|12.95|11.55|12.78|11.38|0
1658860800000|2022-07-26 18:40:00|12.79|11.39|13.58|12.18|13.6|12.2|12.76|11.36|0
1658861100000|2022-07-26 18:45:00|13.75|12.35|13.32|11.92|13.75|12.35|13.32|11.92|0
1658861400000|2022-07-26 18:50:00|13.33|11.93|13.52|12.12|13.6|12.2|13.29|11.89|0
1658861700000|2022-07-26 18:55:00|13.5|12.1|13.57|12.17|13.59|12.19|13.4|12|0
1658862000000|2022-07-26 19:00:00|13.54|12.14|13.3|11.9|13.61|12.21|13.29|11.89|0
1658862300000|2022-07-26 19:05:00|13.32|11.92|13.26|11.86|13.36|11.96|13.14|11.74|0
1658862600000|2022-07-26 19:10:00|13.25|11.85|13.5|12.1|13.6|12.2|13.18|11.78|0
1658862900000|2022-07-26 19:15:00|13.51|12.11|13.54|12.14|13.66|12.26|13.48|12.08|0
1658863200000|2022-07-26 19:20:00|13.53|12.13|13.54|12.14|13.7|12.3|13.46|12.06|0
1658863500000|2022-07-26 19:25:00|13.53|12.13|13.6|12.2|13.61|12.21|13.41|12.01|0
1658863800000|2022-07-26 19:30:00|13.63|12.23|13.67|12.27|13.74|12.34|13.48|12.08|0
1658864100000|2022-07-26 19:35:00|13.65|12.25|13.78|12.38|13.8|12.4|13.55|12.15|0
1658864400000|2022-07-26 19:40:00|13.8|12.4|13.57|12.17|13.84|12.44|13.48|12.08|0
1658864700000|2022-07-26 19:45:00|13.55|12.15|13.65|12.25|13.94|12.54|13.33|11.93|0
1658865000000|2022-07-26 19:50:00|13.66|12.26|14.08|12.68|14.08|12.68|13.55|12.15|0
1658865300000|2022-07-26 19:55:00|14.07|12.67|13.5|12.1|14.2|12.8|13.39|11.99|0
1658865600000|2022-07-26 20:00:00|13.46|12.06|13.51|12.11|14.33|12.93|13.11|11.71|0
1658865900000|2022-07-26 20:05:00|13.5|12.1|14.06|12.66|14.16|12.76|13.49|12.09|0
1658866200000|2022-07-26 20:10:00|14.1|12.7|13.99|12.59|14.24|12.84|13.97|12.57|0
1658866500000|2022-07-26 20:15:00|14.14|12.54|14.12|12.52|14.25|12.65|14.03|12.43|0
1658866800000|2022-07-26 20:20:00|14.1|12.5|14.12|12.52|14.13|12.53|14.01|12.41|0
1658867100000|2022-07-26 20:25:00|14.13|12.53|14.15|12.55|14.16|12.56|14.03|12.43|0
1658867400000|2022-07-26 20:30:00|14.14|12.54|14.19|12.59|14.2|12.6|14.13|12.53|0
1658867700000|2022-07-26 20:35:00|14.2|12.6|14.28|12.68|14.37|12.77|14.19|12.59|0
1658868000000|2022-07-26 20:40:00|14.32|12.72|14.24|12.64|14.34|12.74|14.19|12.59|0
1658868300000|2022-07-26 20:45:00|14.26|12.66|14.36|12.76|14.39|12.79|14.22|12.62|0
1658868600000|2022-07-26 20:50:00|14.37|12.77|14.35|12.75|14.39|12.79|14.29|12.69|0
1658868900000|2022-07-26 20:55:00|14.32|12.72|14.52|12.92|14.55|12.95|14.29|12.69|0
1658869200000|2022-07-26 21:00:00|14.54|12.94|14.45|12.85|14.55|12.95|14.37|12.77|0
1658869500000|2022-07-26 21:05:00|14.46|12.86|14.57|12.97|14.57|12.97|14.45|12.85|0
1658869800000|2022-07-26 21:10:00|14.55|12.95|14.55|12.95|14.57|12.97|14.55|12.95|0
1658870100000|2022-07-26 21:15:00|14.57|12.97|14.58|12.98|14.6|13|14.56|12.96|0
1658870400000|2022-07-26 21:20:00|14.59|12.99|14.53|12.93|14.61|13.01|14.52|12.92|0
1658870700000|2022-07-26 21:25:00|14.59|12.99|14.62|13.02|14.64|13.04|14.56|12.96|0
1658871000000|2022-07-26 21:30:00|14.59|12.99|14.6|13|14.63|13.03|14.58|12.98|0
1658871300000|2022-07-26 21:35:00|14.62|13.02|14.56|12.96|14.62|13.02|14.53|12.93|0
1658871600000|2022-07-26 21:40:00|14.5|12.9|14.43|12.83|14.5|12.9|14.39|12.79|0
1658871900000|2022-07-26 21:45:00|14.44|12.84|14.44|12.84|14.46|12.86|14.42|12.82|0
1658872200000|2022-07-26 21:50:00|14.42|12.82|14.44|12.84|14.44|12.84|14.42|12.82|0
1658872500000|2022-07-26 21:55:00|14.45|12.85|14.56|12.96|14.59|12.99|14.45|12.85|0
1658872800000|2022-07-26 22:00:00|14.6|13|14.89|13.29|14.9|13.3|14.58|12.98|0
1658873100000|2022-07-26 22:05:00|14.9|13.3|15.46|13.86|15.48|13.88|14.9|13.3|0
1658873400000|2022-07-26 22:10:00|15.62|14.02|15.35|13.75|15.75|14.15|15.29|13.69|0
1658873700000|2022-07-26 22:15:00|15.34|13.74|15.13|13.53|15.34|13.74|15.12|13.52|0
1658874000000|2022-07-26 22:20:00|15.12|13.52|15.15|13.55|15.18|13.58|15.08|13.48|0
1658874300000|2022-07-26 22:25:00|15.16|13.56|15.03|13.43|15.16|13.56|15.03|13.43|0
1658874600000|2022-07-26 22:30:00|15.06|13.46|15.18|13.58|15.18|13.58|15.04|13.44|0
1658874900000|2022-07-26 22:35:00|15.17|13.57|14.86|13.26|15.18|13.58|14.86|13.26|0
1658875200000|2022-07-26 22:40:00|14.87|13.27|14.8|13.2|14.89|13.29|14.72|13.12|0
1658875500000|2022-07-26 22:45:00|14.81|13.21|14.7|13.1|14.86|13.26|14.69|13.09|0
1658875800000|2022-07-26 22:50:00|14.72|13.12|14.66|13.06|14.73|13.13|14.63|13.03|0
1658876100000|2022-07-26 22:55:00|14.67|13.07|14.75|13.15|14.76|13.16|14.66|13.06|0
1658876400000|2022-07-26 23:00:00|14.78|13.18|14.73|13.13|14.87|13.27|14.73|13.13|0
1658876700000|2022-07-26 23:05:00|14.75|13.15|14.82|13.22|14.85|13.25|14.69|13.09|0
1658877000000|2022-07-26 23:10:00|14.81|13.21|14.92|13.32|14.95|13.35|14.78|13.18|0
1658877300000|2022-07-26 23:15:00|14.93|13.33|14.9|13.3|14.96|13.36|14.85|13.25|0
1658877600000|2022-07-26 23:20:00|14.91|13.31|14.88|13.28|14.91|13.31|14.82|13.22|0
1658877900000|2022-07-26 23:25:00|14.89|13.29|14.98|13.38|14.99|13.39|14.87|13.27|0
1658878200000|2022-07-26 23:30:00|14.99|13.39|15.02|13.42|15.08|13.48|14.99|13.39|0
1658878500000|2022-07-26 23:35:00|15.04|13.44|15.15|13.55|15.18|13.58|15.04|13.44|0
1658878800000|2022-07-26 23:40:00|15.16|13.56|15.18|13.58|15.24|13.64|15.15|13.55|0
1658879100000|2022-07-26 23:45:00|15.19|13.59|15.29|13.69|15.29|13.69|15.15|13.55|0
1658879400000|2022-07-26 23:50:00|15.3|13.7|15.38|13.78|15.38|13.78|15.29|13.69|0
1658879700000|2022-07-26 23:55:00|15.36|13.76|15.22|13.62|15.38|13.78|15.21|13.61|0
1658880000000|2022-07-27 00:00:00|15.23|13.63|15.02|13.42|15.28|13.68|14.99|13.39|0
1658880300000|2022-07-27 00:05:00|15.03|13.43|15.24|13.64|15.27|13.67|15.03|13.43|0
1658880600000|2022-07-27 00:10:00|15.22|13.62|15.21|13.61|15.25|13.65|15.16|13.56|0
1658880900000|2022-07-27 00:15:00|15.25|13.65|15.31|13.71|15.36|13.76|15.25|13.65|0
1658881200000|2022-07-27 00:20:00|15.33|13.73|15.28|13.68|15.38|13.78|15.2|13.6|0
1658881500000|2022-07-27 00:25:00|15.25|13.65|15.25|13.65|15.3|13.7|15.22|13.62|0
1658881800000|2022-07-27 00:30:00|15.24|13.64|15.35|13.75|15.37|13.77|15.12|13.52|0
1658882100000|2022-07-27 00:35:00|15.36|13.76|15.34|13.74|15.37|13.77|15.29|13.69|0
1658882400000|2022-07-27 00:40:00|15.37|13.77|15.41|13.81|15.41|13.81|15.29|13.69|0
1658882700000|2022-07-27 00:45:00|15.45|13.85|15.33|13.73|15.48|13.88|15.29|13.69|0
1658883000000|2022-07-27 00:50:00|15.35|13.75|15.32|13.72|15.39|13.79|15.31|13.71|0
1658883300000|2022-07-27 00:55:00|15.33|13.73|15.33|13.73|15.41|13.81|15.33|13.73|0
1658883600000|2022-07-27 01:00:00|15.35|13.75|15.37|13.77|15.41|13.81|15.32|13.72|0
1658883900000|2022-07-27 01:05:00|15.36|13.76|15.33|13.73|15.36|13.76|15.3|13.7|0
1658884200000|2022-07-27 01:10:00|15.32|13.72|15.27|13.67|15.35|13.75|15.27|13.67|0
1658884500000|2022-07-27 01:15:00|15.29|13.69|15.18|13.58|15.29|13.69|15.13|13.53|0
1658884800000|2022-07-27 01:20:00|15.19|13.59|15.1|13.5|15.21|13.61|15.08|13.48|0
1658885100000|2022-07-27 01:25:00|15.11|13.51|15.05|13.45|15.11|13.51|15|13.4|0
1658885400000|2022-07-27 01:30:00|15.03|13.43|15.2|13.6|15.25|13.65|15|13.4|0
1658885700000|2022-07-27 01:35:00|15.19|13.59|15.14|13.54|15.22|13.62|15.11|13.51|0
1658886000000|2022-07-27 01:40:00|15.15|13.55|15.06|13.46|15.15|13.55|15.05|13.45|0
1658886300000|2022-07-27 01:45:00|15.07|13.47|15.2|13.6|15.22|13.62|15.06|13.46|0
1658886600000|2022-07-27 01:50:00|15.19|13.59|15.19|13.59|15.19|13.59|15.11|13.51|0
1658886900000|2022-07-27 01:55:00|15.18|13.58|15.17|13.57|15.22|13.62|15.14|13.54|0
1658887200000|2022-07-27 02:00:00|15.19|13.59|15.25|13.65|15.31|13.71|15.19|13.59|0
1658887500000|2022-07-27 02:05:00|15.23|13.63|15.22|13.62|15.24|13.64|15.19|13.59|0
1658887800000|2022-07-27 02:10:00|15.21|13.61|15.14|13.54|15.21|13.61|15.09|13.49|0
1658888100000|2022-07-27 02:15:00|15.15|13.55|15.15|13.55|15.15|13.55|15.1|13.5|0
1658888400000|2022-07-27 02:20:00|15.17|13.57|15.2|13.6|15.22|13.62|15.15|13.55|0
1658888700000|2022-07-27 02:25:00|15.22|13.62|15.14|13.54|15.23|13.63|15.13|13.53|0
1658889000000|2022-07-27 02:30:00|15.15|13.55|15.15|13.55|15.21|13.61|15.14|13.54|0
1658889300000|2022-07-27 02:35:00|15.14|13.54|15.17|13.57|15.18|13.58|15.14|13.54|0
1658889600000|2022-07-27 02:40:00|15.15|13.55|15.14|13.54|15.17|13.57|15.14|13.54|0
1658889900000|2022-07-27 02:45:00|15.15|13.55|15.17|13.57|15.2|13.6|15.13|13.53|0
1658890200000|2022-07-27 02:50:00|15.18|13.58|15.27|13.67|15.31|13.71|15.18|13.58|0
1658890500000|2022-07-27 02:55:00|15.26|13.66|15.26|13.66|15.28|13.68|15.23|13.63|0
1658890800000|2022-07-27 03:00:00|15.27|13.67|15.29|13.69|15.31|13.71|15.23|13.63|0
1658891100000|2022-07-27 03:05:00|15.27|13.67|15.35|13.75|15.37|13.77|15.27|13.67|0
1658891400000|2022-07-27 03:10:00|15.36|13.76|15.41|13.81|15.41|13.81|15.35|13.75|0
1658891700000|2022-07-27 03:15:00|15.4|13.8|15.37|13.77|15.45|13.85|15.35|13.75|0
1658892000000|2022-07-27 03:20:00|15.38|13.78|15.37|13.77|15.38|13.78|15.32|13.72|0
1658892300000|2022-07-27 03:25:00|15.38|13.78|15.33|13.73|15.38|13.78|15.32|13.72|0
1658892600000|2022-07-27 03:30:00|15.35|13.75|15.32|13.72|15.35|13.75|15.3|13.7|0
1658892900000|2022-07-27 03:35:00|15.33|13.73|15.3|13.7|15.35|13.75|15.29|13.69|0
1658893200000|2022-07-27 03:40:00|15.29|13.69|15.29|13.69|15.3|13.7|15.27|13.67|0
1658893500000|2022-07-27 03:45:00|15.3|13.7|15.28|13.68|15.33|13.73|15.28|13.68|0
1658893800000|2022-07-27 03:50:00|15.29|13.69|15.3|13.7|15.3|13.7|15.27|13.67|0
1658894100000|2022-07-27 03:55:00|15.32|13.72|15.3|13.7|15.33|13.73|15.3|13.7|0
1658894400000|2022-07-27 04:00:00|15.32|13.72|15.31|13.71|15.33|13.73|15.3|13.7|0
1658894700000|2022-07-27 04:05:00|15.3|13.7|15.36|13.76|15.36|13.76|15.3|13.7|0
1658895000000|2022-07-27 04:10:00|15.38|13.78|15.39|13.79|15.39|13.79|15.36|13.76|0
1658895300000|2022-07-27 04:15:00|15.41|13.81|15.38|13.78|15.46|13.86|15.36|13.76|0
1658895600000|2022-07-27 04:20:00|15.39|13.79|15.42|13.82|15.42|13.82|15.39|13.79|0
1658895900000|2022-07-27 04:25:00|15.43|13.83|15.41|13.81|15.44|13.84|15.41|13.81|0
1658896200000|2022-07-27 04:30:00|15.42|13.82|15.37|13.77|15.42|13.82|15.36|13.76|0
1658896500000|2022-07-27 04:35:00|15.36|13.76|15.39|13.79|15.41|13.81|15.36|13.76|0
1658896800000|2022-07-27 04:40:00|15.41|13.81|15.5|13.9|15.5|13.9|15.41|13.81|0
1658897100000|2022-07-27 04:45:00|15.51|13.91|15.71|14.11|15.71|14.11|15.48|13.88|0
1658897400000|2022-07-27 04:50:00|15.72|14.12|15.72|14.12|15.81|14.21|15.67|14.07|0
1658897700000|2022-07-27 04:55:00|15.71|14.11|15.74|14.14|15.76|14.16|15.69|14.09|0
1658898000000|2022-07-27 05:00:00|15.75|14.15|15.67|14.07|15.77|14.17|15.66|14.06|0
1658898300000|2022-07-27 05:05:00|15.66|14.06|15.69|14.09|15.69|14.09|15.63|14.03|0
1658898600000|2022-07-27 05:10:00|15.68|14.08|15.77|14.17|15.79|14.19|15.67|14.07|0
1658898900000|2022-07-27 05:15:00|15.79|14.19|15.7|14.1|15.83|14.23|15.7|14.1|0
1658899200000|2022-07-27 05:20:00|15.72|14.12|15.66|14.06|15.72|14.12|15.64|14.04|0
1658899500000|2022-07-27 05:25:00|15.64|14.04|15.8|14.2|15.8|14.2|15.62|14.02|0
1658899800000|2022-07-27 05:30:00|15.81|14.21|15.8|14.2|15.88|14.28|15.77|14.17|0
1658900100000|2022-07-27 05:35:00|15.78|14.18|15.72|14.12|15.85|14.25|15.72|14.12|0
1658900400000|2022-07-27 05:40:00|15.7|14.1|15.74|14.14|15.75|14.15|15.69|14.09|0
1658900700000|2022-07-27 05:45:00|15.73|14.13|15.65|14.05|15.75|14.15|15.62|14.02|0
1658901000000|2022-07-27 05:50:00|15.67|14.07|15.56|13.96|15.67|14.07|15.54|13.94|0
1658901300000|2022-07-27 05:55:00|15.57|13.97|15.64|14.04|15.67|14.07|15.57|13.97|0
1658901600000|2022-07-27 06:00:00|15.59|13.99|15.81|14.21|15.81|14.21|15.56|13.96|0
1658901900000|2022-07-27 06:05:00|15.82|14.22|15.73|14.13|15.82|14.22|15.7|14.1|0
1658902200000|2022-07-27 06:10:00|15.74|14.14|15.71|14.11|15.78|14.18|15.7|14.1|0
1658902500000|2022-07-27 06:15:00|15.73|14.13|15.57|13.97|15.75|14.15|15.57|13.97|0
1658902800000|2022-07-27 06:20:00|15.55|13.95|15.62|14.02|15.67|14.07|15.55|13.95|0
1658903100000|2022-07-27 06:25:00|15.6|14|15.62|14.02|15.7|14.1|15.55|13.95|0
1658903400000|2022-07-27 06:30:00|15.58|13.98|15.61|14.01|15.7|14.1|15.57|13.97|0
1658903700000|2022-07-27 06:35:00|15.62|14.02|15.57|13.97|15.68|14.08|15.57|13.97|0
1658904000000|2022-07-27 06:40:00|15.58|13.98|15.59|13.99|15.65|14.05|15.57|13.97|0
1658904300000|2022-07-27 06:45:00|15.6|14|15.46|13.86|15.62|14.02|15.46|13.86|0
1658904600000|2022-07-27 06:50:00|15.44|13.84|15.53|13.93|15.53|13.93|15.39|13.79|0
1658904900000|2022-07-27 06:55:00|15.52|13.92|15.45|13.85|15.55|13.95|15.45|13.85|0
1658905200000|2022-07-27 07:00:00|15.47|13.87|15.61|14.01|15.62|14.02|15.42|13.82|0
1658905500000|2022-07-27 07:05:00|15.55|14.07|15.55|14.07|15.65|14.16|15.52|14.04|0
1658905800000|2022-07-27 07:10:00|15.54|14.06|15.54|14.06|15.69|14.19|15.52|14.04|0
1658906100000|2022-07-27 07:15:00|15.53|14.05|15.7|14.21|15.74|14.24|15.52|14.04|0
1658906400000|2022-07-27 07:20:00|15.87|14.2|15.42|13.96|15.87|14.36|14.62|13.22|0
1658906700000|2022-07-27 07:25:00|15.41|13.94|15.45|13.98|15.48|14.01|15.34|13.88|0
1658907000000|2022-07-27 07:30:00|15.46|13.99|15.34|13.88|15.49|14.02|15.33|13.87|0
1658907300000|2022-07-27 07:35:00|15.36|13.89|15.41|13.94|15.41|13.94|15.34|13.88|0
1658907600000|2022-07-27 07:40:00|15.42|13.95|15.29|13.83|15.44|13.97|15.24|13.79|0
1658907900000|2022-07-27 07:45:00|15.28|13.82|15.41|13.94|15.47|14|15.26|13.8|0
1658908200000|2022-07-27 07:50:00|15.42|13.95|15.13|13.69|15.42|13.95|15.11|13.67|0
1658908500000|2022-07-27 07:55:00|15.14|13.7|15.24|13.79|15.24|13.79|15.11|13.67|0
1658908800000|2022-07-27 08:00:00|15.22|13.77|15.41|13.94|15.41|13.94|15.2|13.76|0
1658909100000|2022-07-27 08:05:00|15.4|13.95|15.66|14.17|15.83|14.32|15.38|13.91|0
1658909400000|2022-07-27 08:10:00|15.68|14.19|15.66|14.16|15.76|14.26|15.64|14.15|0
1658909700000|2022-07-27 08:15:00|15.69|14.19|15.31|13.85|15.69|14.19|15.31|13.85|0
1658910000000|2022-07-27 08:20:00|15.32|13.86|15.24|13.79|15.34|13.88|15.21|13.76|0
1658910300000|2022-07-27 08:25:00|15.23|13.78|15.23|13.78|15.28|13.82|15.18|13.73|0
1658910600000|2022-07-27 08:30:00|15.24|13.79|15.34|13.88|15.41|13.94|15.24|13.79|0
1658910900000|2022-07-27 08:35:00|15.33|13.87|15.27|13.82|15.39|13.93|15.26|13.8|0
1658911200000|2022-07-27 08:40:00|15.29|13.83|15.34|13.88|15.36|13.89|15.19|13.74|0
1658911500000|2022-07-27 08:45:00|15.35|13.89|15.34|13.88|15.36|13.89|15.27|13.82|0
1658911800000|2022-07-27 08:50:00|15.33|13.87|15.36|13.89|15.44|13.97|15.27|13.82|0
1658912100000|2022-07-27 08:55:00|15.37|13.91|15.27|13.82|15.37|13.91|15.27|13.82|0
1658912400000|2022-07-27 09:00:00|15.26|13.8|15.34|13.88|15.36|13.9|15.21|13.76|0
1658912700000|2022-07-27 09:05:00|15.35|13.89|15.39|13.92|15.4|13.94|15.34|13.88|0
1658913000000|2022-07-27 09:10:00|15.37|13.91|15.22|13.77|15.39|13.92|15.22|13.77|0
1658913300000|2022-07-27 09:15:00|15.23|13.78|15.27|13.82|15.3|13.85|15.22|13.77|0
1658913600000|2022-07-27 09:20:00|15.29|13.83|15.2|13.76|15.3|13.85|15.19|13.75|0
1658913900000|2022-07-27 09:25:00|15.21|13.77|15.65|14.16|15.65|14.16|15.17|13.72|0
1658914200000|2022-07-27 09:30:00|15.66|14.18|15.72|14.23|15.76|14.26|15.6|14.12|0
1658914500000|2022-07-27 09:35:00|15.74|14.24|15.71|14.21|15.84|14.33|15.62|14.13|0
1658914800000|2022-07-27 09:40:00|15.72|14.22|15.69|14.19|15.76|14.26|15.64|14.15|0
1658915100000|2022-07-27 09:45:00|15.67|14.18|15.52|14.04|15.69|14.19|15.49|14.01|0
1658915400000|2022-07-27 09:50:00|15.54|14.06|15.42|13.95|15.54|14.06|15.37|13.9|0
1658915700000|2022-07-27 09:55:00|15.43|13.96|15.48|14.01|15.48|14.01|15.37|13.9|0
1658916000000|2022-07-27 10:00:00|15.5|14.02|15.37|13.9|15.5|14.02|15.3|13.84|0
1658916300000|2022-07-27 10:05:00|15.38|13.92|15.41|13.94|15.43|13.96|15.3|13.84|0
1658916600000|2022-07-27 10:10:00|15.4|13.93|15.35|13.89|15.4|13.93|15.3|13.84|0
1658916900000|2022-07-27 10:15:00|15.34|13.88|15.29|13.83|15.35|13.89|15.27|13.81|0
1658917200000|2022-07-27 10:20:00|15.28|13.81|15.21|13.76|15.31|13.86|15.18|13.74|0
1658917500000|2022-07-27 10:25:00|15.23|13.77|15.2|13.75|15.36|13.9|15.2|13.75|0
1658917800000|2022-07-27 10:30:00|15.21|13.76|15.28|13.82|15.3|13.84|15.07|13.63|0
1658918100000|2022-07-27 10:35:00|15.3|13.84|15.31|13.85|15.36|13.9|15.26|13.81|0
1658918400000|2022-07-27 10:40:00|15.33|13.87|15.33|13.87|15.4|13.93|15.31|13.85|0
1658918700000|2022-07-27 10:45:00|15.28|13.82|15.27|13.82|15.35|13.88|15.21|13.76|0
1658919000000|2022-07-27 10:50:00|15.26|13.81|15.26|13.81|15.34|13.88|15.23|13.78|0
1658919300000|2022-07-27 10:55:00|15.27|13.82|15.34|13.88|15.39|13.92|15.25|13.8|0
1658919600000|2022-07-27 11:00:00|15.36|13.9|15.16|13.72|15.36|13.9|15.14|13.7|0
1658919900000|2022-07-27 11:05:00|15.18|13.73|15.05|13.61|15.21|13.76|15.03|13.6|0
1658920200000|2022-07-27 11:10:00|15.03|13.6|15.14|13.7|15.16|13.72|15|13.57|0
1658920500000|2022-07-27 11:15:00|15.13|13.69|15.13|13.69|15.16|13.72|15.09|13.66|0
1658920800000|2022-07-27 11:20:00|15.14|13.7|15.18|13.73|15.19|13.75|15.11|13.67|0
1658921100000|2022-07-27 11:25:00|15.19|13.75|15.2|13.75|15.29|13.83|15.19|13.75|0
1658921400000|2022-07-27 11:30:00|15.19|13.74|15.21|13.76|15.31|13.85|15.19|13.74|0
1658921700000|2022-07-27 11:35:00|15.22|13.77|15.14|13.7|15.24|13.79|15.06|13.62|0
1658922000000|2022-07-27 11:40:00|15.12|13.68|15.22|13.77|15.26|13.81|15.12|13.68|0
1658922300000|2022-07-27 11:45:00|15.23|13.78|15.11|13.67|15.27|13.82|15.11|13.67|0
1658922600000|2022-07-27 11:50:00|15.12|13.68|15.19|13.74|15.24|13.79|15.09|13.65|0
1658922900000|2022-07-27 11:55:00|15.18|13.73|15.07|13.64|15.25|13.8|15.04|13.61|0
1658923200000|2022-07-27 12:00:00|15.16|13.71|15.15|13.71|15.19|13.74|15.06|13.62|0
1658923500000|2022-07-27 12:05:00|15.19|13.74|15.17|13.73|15.25|13.8|15.15|13.71|0
1658923800000|2022-07-27 12:10:00|15.15|13.71|15.27|13.82|15.27|13.82|15.15|13.71|0
1658924100000|2022-07-27 12:15:00|15.29|13.83|15.42|13.95|15.42|13.95|15.22|13.77|0
1658924400000|2022-07-27 12:20:00|15.4|13.93|15.3|13.84|15.45|13.98|15.3|13.84|0
1658924700000|2022-07-27 12:25:00|15.32|13.86|15.24|13.79|15.38|13.92|15.24|13.79|0
1658925000000|2022-07-27 12:30:00|15.23|13.78|15.28|13.83|15.35|13.89|15.05|13.62|0
1658925300000|2022-07-27 12:35:00|15.3|13.84|15.29|13.83|15.33|13.87|15.2|13.75|0
1658925600000|2022-07-27 12:40:00|15.28|13.81|15.29|13.83|15.3|13.84|15.13|13.69|0
1658925900000|2022-07-27 12:45:00|15.3|13.84|15.4|13.93|15.4|13.93|15.27|13.81|0
1658926200000|2022-07-27 12:50:00|15.38|13.92|15.45|13.98|15.5|14.02|15.37|13.9|0
1658926500000|2022-07-27 12:55:00|15.46|13.99|15.45|13.98|15.55|14.07|15.41|13.95|0
1658926800000|2022-07-27 13:00:00|15.46|13.99|15.43|13.96|15.51|14.04|15.4|13.93|0
1658927100000|2022-07-27 13:05:00|15.44|13.97|15.43|13.96|15.51|14.04|15.41|13.95|0
1658927400000|2022-07-27 13:10:00|15.45|13.98|15.61|14.13|15.61|14.13|15.43|13.96|0
1658927700000|2022-07-27 13:15:00|15.6|14.11|15.63|14.14|15.65|14.16|15.56|14.08|0
1658928000000|2022-07-27 13:20:00|15.61|14.13|15.54|14.06|15.66|14.17|15.35|13.88|0
1658928300000|2022-07-27 13:25:00|15.53|14.05|15.31|13.85|15.6|14.11|15.28|13.82|0
1658928600000|2022-07-27 13:30:00|15.4|13.94|15.21|13.76|15.58|14.09|15.1|13.66|0
1658928900000|2022-07-27 13:35:00|15.19|13.75|15.7|14.2|15.71|14.22|15.19|13.75|0
1658929200000|2022-07-27 13:40:00|15.68|14.19|15.93|14.42|16.04|14.51|15.66|14.17|0
1658929500000|2022-07-27 13:45:00|16.02|14.49|16.11|14.57|16.18|14.63|15.83|14.32|0
1658929800000|2022-07-27 13:50:00|16.12|14.59|16.04|14.51|16.14|14.6|15.95|14.43|0
1658930100000|2022-07-27 13:55:00|15.98|14.46|15.95|14.43|16.17|14.63|15.95|14.43|0
1658930400000|2022-07-27 14:00:00|15.98|14.46|15.69|14.2|15.99|14.47|15.42|13.95|0
1658930700000|2022-07-27 14:05:00|15.73|14.23|15.39|13.92|15.86|14.35|15.31|13.85|0
1658931000000|2022-07-27 14:10:00|15.42|13.95|15.27|13.82|15.64|14.15|15.05|13.62|0
1658931300000|2022-07-27 14:15:00|15.3|13.85|15.44|13.97|15.52|14.04|15.27|13.82|0
1658931600000|2022-07-27 14:20:00|15.45|13.98|15.32|13.86|15.57|14.09|15.3|13.84|0
1658931900000|2022-07-27 14:25:00|15.34|13.87|15.44|13.97|15.47|14|15.22|13.77|0
1658932200000|2022-07-27 14:30:00|15.45|13.98|15.27|13.81|15.5|14.03|15|13.57|0
1658932500000|2022-07-27 14:35:00|15.28|13.83|15.48|14.01|15.52|14.04|15.28|13.83|0
1658932800000|2022-07-27 14:40:00|15.5|14.03|15.32|13.86|15.52|14.04|15.13|13.69|0
1658933100000|2022-07-27 14:45:00|15.3|13.84|15.4|13.93|15.45|13.98|15.27|13.81|0
1658933400000|2022-07-27 14:50:00|15.42|13.95|15.55|14.07|15.55|14.07|15.32|13.86|0
1658933700000|2022-07-27 14:55:00|15.57|14.09|15.72|14.22|15.75|14.25|15.47|13.99|0
1658934000000|2022-07-27 15:00:00|15.75|14.25|15.96|14.44|16.19|14.64|15.74|14.24|0
1658934300000|2022-07-27 15:05:00|15.94|14.42|15.69|14.19|16.01|14.49|15.65|14.16|0
1658934600000|2022-07-27 15:10:00|15.7|14.21|15.75|14.25|15.82|14.31|15.67|14.18|0
1658934900000|2022-07-27 15:15:00|15.77|14.27|15.79|14.28|15.91|14.39|15.77|14.27|0
1658935200000|2022-07-27 15:20:00|15.8|14.3|15.58|14.1|15.86|14.35|15.56|14.08|0
1658935500000|2022-07-27 15:25:00|15.6|14.11|15.73|14.24|15.77|14.27|15.5|14.02|0
1658935800000|2022-07-27 15:30:00|15.75|14.25|15.85|14.34|16.03|14.5|15.75|14.25|0
1658936100000|2022-07-27 15:35:00|15.87|14.36|15.84|14.33|15.99|14.47|15.78|14.28|0
1658936400000|2022-07-27 15:40:00|15.82|14.31|15.92|14.4|16.06|14.53|15.82|14.31|0
1658936700000|2022-07-27 15:45:00|15.94|14.42|15.96|14.44|16.04|14.51|15.82|14.31|0
1658937000000|2022-07-27 15:50:00|15.97|14.45|15.97|14.45|16.16|14.62|15.9|14.39|0
1658937300000|2022-07-27 15:55:00|15.99|14.47|16.08|14.54|16.22|14.67|15.95|14.44|0
1658937600000|2022-07-27 16:00:00|16.11|14.58|16.11|14.58|16.25|14.7|16.02|14.5|0
1658937900000|2022-07-27 16:05:00|16.13|14.59|16.16|14.62|16.23|14.69|16.04|14.51|0
1658938200000|2022-07-27 16:10:00|16.18|14.64|16.16|14.62|16.18|14.64|16.02|14.5|0
1658938500000|2022-07-27 16:15:00|16.18|14.64|16.18|14.64|16.21|14.67|16.07|14.54|0
1658938800000|2022-07-27 16:20:00|16.16|14.62|16.19|14.65|16.25|14.7|16.09|14.56|0
1658939100000|2022-07-27 16:25:00|16.21|14.67|16.19|14.65|16.37|14.81|16.16|14.62|0
1658939400000|2022-07-27 16:30:00|16.2|14.66|16.11|14.57|16.25|14.7|16.04|14.51|0
1658939700000|2022-07-27 16:35:00|16.12|14.59|15.97|14.45|16.16|14.62|15.95|14.43|0
1658940000000|2022-07-27 16:40:00|15.95|14.43|15.93|14.41|16.05|14.52|15.9|14.38|0
1658940300000|2022-07-27 16:45:00|15.95|14.43|15.83|14.32|16|14.48|15.83|14.32|0
1658940600000|2022-07-27 16:50:00|15.85|14.34|15.91|14.4|16|14.48|15.83|14.32|0
1658940900000|2022-07-27 16:55:00|15.88|14.37|15.64|14.15|15.91|14.4|15.62|14.13|0
1658941200000|2022-07-27 17:00:00|15.62|14.13|15.69|14.2|15.74|14.24|15.57|14.09|0
1658941500000|2022-07-27 17:05:00|15.67|14.18|15.57|14.09|15.71|14.21|15.44|13.97|0
1658941800000|2022-07-27 17:10:00|15.55|14.07|15.69|14.19|15.69|14.19|15.49|14.01|0
1658942100000|2022-07-27 17:15:00|15.65|14.16|15.59|14.1|15.74|14.24|15.59|14.1|0
1658942400000|2022-07-27 17:20:00|15.57|14.09|15.59|14.1|15.7|14.21|15.48|14.01|0
1658942700000|2022-07-27 17:25:00|15.6|14.12|15.74|14.24|15.74|14.24|15.55|14.07|0
1658943000000|2022-07-27 17:30:00|15.77|14.27|15.81|14.3|15.94|14.43|15.64|14.15|0
1658943300000|2022-07-27 17:35:00|15.79|14.28|15.77|14.27|15.87|14.36|15.72|14.22|0
1658943600000|2022-07-27 17:40:00|15.79|14.28|15.75|14.25|15.89|14.38|15.72|14.22|0
1658943900000|2022-07-27 17:45:00|15.74|14.24|15.87|14.36|15.94|14.42|15.65|14.16|0
1658944200000|2022-07-27 17:50:00|15.86|14.35|15.92|14.41|15.92|14.41|15.73|14.23|0
1658944500000|2022-07-27 17:55:00|15.91|14.4|15.8|14.3|15.99|14.47|15.6|14.11|0
1658944800000|2022-07-27 18:00:00|15.84|14.33|15.8|14.3|16.64|15.06|15.62|14.13|0
1658945100000|2022-07-27 18:05:00|15.85|14.34|15.04|13.61|15.85|14.34|14.91|13.49|0
1658945400000|2022-07-27 18:10:00|15.09|13.66|15.33|13.87|15.66|14.17|15.01|13.58|0
1658945700000|2022-07-27 18:15:00|15.31|13.85|15.56|14.08|15.71|14.22|15.31|13.85|0
1658946000000|2022-07-27 18:20:00|15.54|14.06|15.29|13.83|15.7|14.2|15.27|13.82|0
1658946300000|2022-07-27 18:25:00|15.27|13.82|15.63|14.14|15.8|14.29|15.27|13.82|0
1658946600000|2022-07-27 18:30:00|15.61|14.12|15.04|13.61|15.8|14.29|14.88|13.46|0
1658946900000|2022-07-27 18:35:00|15.07|13.64|16.89|15.28|17|15.38|15.07|13.64|0
1658947200000|2022-07-27 18:40:00|16.97|15.35|18.01|16.3|18.03|16.31|16.97|15.35|0
1658947500000|2022-07-27 18:45:00|18.09|16.36|17.8|16.11|18.24|16.5|17.69|16|0
1658947800000|2022-07-27 18:50:00|17.78|16.09|16.43|14.86|18.9|17.1|16.43|14.86|0
1658948100000|2022-07-27 18:55:00|17.13|15.5|17.76|16.07|18.48|16.72|17.13|15.5|0
1658948400000|2022-07-27 19:00:00|17.82|16.12|18.69|16.91|18.69|16.91|17.58|15.9|0
1658948700000|2022-07-27 19:05:00|18.61|16.84|18.55|16.79|18.85|17.05|18.24|16.5|0
1658949000000|2022-07-27 19:10:00|18.61|16.84|18.51|16.75|18.81|17.02|18.34|16.59|0
1658949300000|2022-07-27 19:15:00|18.49|16.73|18.57|16.8|18.95|17.14|18.39|16.63|0
1658949600000|2022-07-27 19:20:00|18.59|16.82|19.17|17.34|19.19|17.36|18.47|16.71|0
1658949900000|2022-07-27 19:25:00|19.15|17.32|19.98|18.08|19.98|18.08|19.15|17.32|0
1658950200000|2022-07-27 19:30:00|20.11|18.19|20.02|18.12|20.11|18.19|19.67|17.8|0
1658950500000|2022-07-27 19:35:00|20|18.1|19.45|17.59|20.04|18.14|19.41|17.56|0
1658950800000|2022-07-27 19:40:00|19.49|17.63|19.73|17.85|19.92|18.02|19.37|17.52|0
1658951100000|2022-07-27 19:45:00|19.75|17.87|19.45|17.59|19.84|17.95|19.43|17.58|0
1658951400000|2022-07-27 19:50:00|19.48|17.62|19.26|17.43|19.48|17.62|18.82|17.03|0
1658951700000|2022-07-27 19:55:00|19.24|17.41|18.7|16.92|19.38|17.54|18.41|16.66|0
1658952000000|2022-07-27 20:00:00|18.76|16.97|18.45|16.69|18.76|16.97|18.33|16.58|0
1658952300000|2022-07-27 20:05:00|18.43|16.67|18.25|16.51|18.47|16.71|17.98|16.27|0
1658952600000|2022-07-27 20:10:00|18.22|16.49|18.12|16.39|18.25|16.51|18.04|16.32|0
1658952900000|2022-07-27 20:15:00|18.17|16.44|18.15|16.42|18.33|16.58|18.1|16.37|0
1658953200000|2022-07-27 20:20:00|18.14|16.41|18.52|16.76|18.7|16.92|18.1|16.37|0
1658953500000|2022-07-27 20:25:00|18.51|16.75|18.44|16.69|18.63|16.85|18.42|16.67|0
1658953800000|2022-07-27 20:30:00|18.42|16.67|18.5|16.74|18.5|16.74|18.42|16.67|0
1658954100000|2022-07-27 20:35:00|18.52|16.76|18.46|16.7|18.62|16.85|18.42|16.67|0
1658954400000|2022-07-27 20:40:00|18.44|16.69|18.44|16.69|18.5|16.74|18.42|16.67|0
1658954700000|2022-07-27 20:45:00|18.47|16.71|18.48|16.72|18.48|16.72|18.42|16.67|0
1658955000000|2022-07-27 20:50:00|18.47|16.71|18.42|16.67|18.47|16.71|18.42|16.67|0
1658955300000|2022-07-27 20:55:00|18.44|16.68|18.45|16.69|18.47|16.71|18.42|16.67|0
1658955600000|2022-07-27 21:00:00|18.44|16.68|18.41|16.66|18.44|16.68|18.37|16.62|0
1658955900000|2022-07-27 21:05:00|18.39|16.63|18.42|16.67|18.45|16.7|18.36|16.61|0
1658956200000|2022-07-27 21:10:00|18.45|16.69|18.47|16.71|18.51|16.74|18.42|16.67|0
1658956500000|2022-07-27 21:15:00|18.46|16.7|18.47|16.71|18.49|16.73|18.43|16.67|0
1658956800000|2022-07-27 21:20:00|18.5|16.74|18.48|16.72|18.5|16.74|18.47|16.71|0
1658957100000|2022-07-27 21:25:00|18.49|16.73|18.49|16.73|18.5|16.74|18.47|16.71|0
1658957400000|2022-07-27 21:30:00|18.5|16.75|18.52|16.75|18.52|16.75|18.5|16.75|0
1658957700000|2022-07-27 21:35:00|18.51|16.73|18.46|16.71|18.51|16.73|18.44|16.69|0
1658958000000|2022-07-27 21:40:00|18.47|16.7|18.46|16.7|18.47|16.7|18.44|16.68|0
1658958300000|2022-07-27 21:45:00|18.44|16.69|18.43|16.67|18.46|16.7|18.42|16.67|0
1658958600000|2022-07-27 21:50:00|18.42|16.68|18.44|16.69|18.48|16.72|18.41|16.66|0
1658958900000|2022-07-27 21:55:00|18.43|16.68|18.44|16.68|18.48|16.72|18.41|16.66|0
1658959200000|2022-07-27 22:00:00|18.46|16.7|18.43|16.68|18.52|16.76|18.24|16.5|0
1658959500000|2022-07-27 22:05:00|18.45|16.69|18.29|16.55|18.45|16.69|18.24|16.5|0
1658959800000|2022-07-27 22:10:00|18.32|16.58|18.29|16.55|18.35|16.61|18.26|16.52|0
1658960100000|2022-07-27 22:15:00|18.28|16.54|18.35|16.6|18.35|16.6|18.26|16.52|0
1658960400000|2022-07-27 22:20:00|18.33|16.59|18.27|16.53|18.33|16.59|18.27|16.53|0
1658960700000|2022-07-27 22:25:00|18.25|16.52|18.29|16.55|18.31|16.57|18.25|16.52|0
1658961000000|2022-07-27 22:30:00|18.31|16.57|18.44|16.68|18.49|16.73|18.27|16.53|0
1658961300000|2022-07-27 22:35:00|18.43|16.67|18.37|16.62|18.43|16.67|18.28|16.54|0
1658961600000|2022-07-27 22:40:00|18.35|16.6|18.29|16.55|18.36|16.61|18.26|16.52|0
1658961900000|2022-07-27 22:45:00|18.31|16.57|18.37|16.62|18.41|16.65|18.31|16.57|0
1658962200000|2022-07-27 22:50:00|18.35|16.6|18.37|16.62|18.41|16.65|18.33|16.58|0
1658962500000|2022-07-27 22:55:00|18.36|16.61|18.37|16.62|18.38|16.63|18.31|16.56|0
1658962800000|2022-07-27 23:00:00|18.39|16.63|18.42|16.67|18.44|16.69|18.35|16.6|0
1658963100000|2022-07-27 23:05:00|18.44|16.69|18.5|16.74|18.58|16.81|18.4|16.65|0
1658963400000|2022-07-27 23:10:00|18.48|16.72|18.52|16.76|18.54|16.77|18.44|16.69|0
1658963700000|2022-07-27 23:15:00|18.53|16.77|18.42|16.67|18.56|16.79|18.42|16.67|0
1658964000000|2022-07-27 23:20:00|18.4|16.65|18.44|16.68|18.45|16.69|18.38|16.63|0
1658964300000|2022-07-27 23:25:00|18.42|16.67|18.45|16.69|18.48|16.72|18.38|16.63|0
1658964600000|2022-07-27 23:30:00|18.44|16.68|18.48|16.72|18.48|16.72|18.34|16.6|0
1658964900000|2022-07-27 23:35:00|18.5|16.74|18.35|16.6|18.5|16.74|18.32|16.58|0
1658965200000|2022-07-27 23:40:00|18.36|16.61|18.36|16.61|18.4|16.65|18.34|16.6|0
1658965500000|2022-07-27 23:45:00|18.34|16.59|18.5|16.74|18.5|16.74|18.3|16.56|0
1658965800000|2022-07-27 23:50:00|18.48|16.72|18.35|16.6|18.56|16.79|18.35|16.6|0
1658966100000|2022-07-27 23:55:00|18.34|16.59|18.32|16.58|18.38|16.63|18.22|16.49|0
1658966400000|2022-07-28 00:00:00|18.3|16.56|18.22|16.49|18.49|16.72|18.2|16.47|0
1658966700000|2022-07-28 00:05:00|18.23|16.5|18.16|16.43|18.38|16.63|18.15|16.42|0
1658967000000|2022-07-28 00:10:00|18.18|16.45|18.11|16.38|18.2|16.47|18.07|16.35|0
1658967300000|2022-07-28 00:15:00|18.09|16.36|18.05|16.33|18.11|16.38|18.03|16.31|0
1658967600000|2022-07-28 00:20:00|18.07|16.35|17.99|16.28|18.09|16.36|17.99|16.28|0
1658967900000|2022-07-28 00:25:00|18.01|16.29|17.86|16.16|18.09|16.36|17.86|16.16|0
1658968200000|2022-07-28 00:30:00|17.88|16.17|18.04|16.32|18.04|16.32|17.86|16.16|0
1658968500000|2022-07-28 00:35:00|18.03|16.31|17.99|16.28|18.05|16.33|17.95|16.24|0
1658968800000|2022-07-28 00:40:00|17.97|16.26|17.93|16.22|18.01|16.29|17.91|16.21|0
1658969100000|2022-07-28 00:45:00|17.91|16.21|17.99|16.27|18.01|16.29|17.84|16.14|0
1658969400000|2022-07-28 00:50:00|17.97|16.26|18.01|16.3|18.08|16.36|17.97|16.26|0
1658969700000|2022-07-28 00:55:00|18.02|16.31|18.04|16.32|18.06|16.34|18.01|16.29|0
1658970000000|2022-07-28 01:00:00|18.06|16.34|18.05|16.33|18.1|16.38|17.91|16.2|0
1658970300000|2022-07-28 01:05:00|18.06|16.34|18.12|16.39|18.16|16.43|18.04|16.32|0
1658970600000|2022-07-28 01:10:00|18.13|16.4|18.06|16.34|18.16|16.43|18.05|16.33|0
1658970900000|2022-07-28 01:15:00|18.08|16.36|18.16|16.43|18.18|16.44|18|16.29|0
1658971200000|2022-07-28 01:20:00|18.14|16.41|17.96|16.25|18.14|16.41|17.94|16.24|0
1658971500000|2022-07-28 01:25:00|17.95|16.24|17.98|16.27|18.02|16.3|17.94|16.24|0
1658971800000|2022-07-28 01:30:00|17.96|16.25|18.19|16.46|18.21|16.48|17.95|16.24|0
1658972100000|2022-07-28 01:35:00|18.17|16.44|18.13|16.41|18.22|16.49|18.04|16.32|0
1658972400000|2022-07-28 01:40:00|18.14|16.42|18.02|16.3|18.14|16.42|18|16.29|0
1658972700000|2022-07-28 01:45:00|18.04|16.32|18.09|16.37|18.13|16.41|18|16.29|0
1658973000000|2022-07-28 01:50:00|18.1|16.38|18.13|16.41|18.15|16.42|18.08|16.35|0
1658973300000|2022-07-28 01:55:00|18.15|16.42|18.26|16.52|18.29|16.54|18.11|16.39|0
1658973600000|2022-07-28 02:00:00|18.27|16.53|18.19|16.46|18.27|16.53|18.15|16.42|0
1658973900000|2022-07-28 02:05:00|18.22|16.48|18.17|16.44|18.25|16.51|18.15|16.42|0
1658974200000|2022-07-28 02:10:00|18.18|16.45|18.21|16.47|18.26|16.52|18.17|16.44|0
1658974500000|2022-07-28 02:15:00|18.22|16.48|18.22|16.48|18.25|16.51|18.19|16.46|0
1658974800000|2022-07-28 02:20:00|18.23|16.49|18.17|16.44|18.25|16.51|18.15|16.42|0
1658975100000|2022-07-28 02:25:00|18.19|16.45|18.21|16.47|18.22|16.49|18.17|16.44|0
1658975400000|2022-07-28 02:30:00|18.19|16.48|18.3|16.56|18.32|16.58|18.17|16.44|0
1658975700000|2022-07-28 02:35:00|18.31|16.57|18.43|16.67|18.46|16.7|18.3|16.56|0
1658976000000|2022-07-28 02:40:00|18.44|16.68|18.42|16.66|18.48|16.72|18.38|16.63|0
1658976300000|2022-07-28 02:45:00|18.41|16.65|18.36|16.61|18.44|16.68|18.36|16.61|0
1658976600000|2022-07-28 02:50:00|18.38|16.63|18.32|16.57|18.38|16.63|18.28|16.54|0
1658976900000|2022-07-28 02:55:00|18.31|16.56|18.33|16.58|18.34|16.59|18.28|16.54|0
1658977200000|2022-07-28 03:00:00|18.34|16.59|18.28|16.54|18.34|16.59|18.24|16.5|0
1658977500000|2022-07-28 03:05:00|18.3|16.55|18.28|16.54|18.3|16.55|18.26|16.52|0
1658977800000|2022-07-28 03:10:00|18.3|16.55|18.3|16.55|18.32|16.57|18.28|16.54|0
1658978100000|2022-07-28 03:15:00|18.28|16.54|18.2|16.47|18.28|16.54|18.18|16.45|0
1658978400000|2022-07-28 03:20:00|18.18|16.45|18.2|16.47|18.2|16.47|18.12|16.4|0
1658978700000|2022-07-28 03:25:00|18.19|16.46|18.16|16.43|18.2|16.47|18.14|16.41|0
1658979000000|2022-07-28 03:30:00|18.18|16.45|18.13|16.4|18.18|16.45|18.08|16.36|0
1658979300000|2022-07-28 03:35:00|18.14|16.41|18.17|16.44|18.18|16.45|18.1|16.38|0
1658979600000|2022-07-28 03:40:00|18.18|16.45|18.2|16.46|18.2|16.46|18.12|16.39|0
1658979900000|2022-07-28 03:45:00|18.21|16.47|18.08|16.36|18.21|16.47|18.06|16.34|0
1658980200000|2022-07-28 03:50:00|18.09|16.37|17.96|16.25|18.1|16.38|17.93|16.22|0
1658980500000|2022-07-28 03:55:00|17.98|16.27|17.98|16.27|18.06|16.34|17.95|16.24|0
1658980800000|2022-07-28 04:00:00|18|16.29|18|16.29|18.06|16.34|17.98|16.27|0
1658981100000|2022-07-28 04:05:00|17.98|16.27|18.02|16.3|18.02|16.3|17.98|16.27|0
1658981400000|2022-07-28 04:10:00|18|16.29|18|16.29|18.02|16.3|17.96|16.25|0
1658981700000|2022-07-28 04:15:00|17.98|16.27|17.98|16.27|18.01|16.29|17.96|16.25|0
1658982000000|2022-07-28 04:20:00|18|16.29|18|16.28|18.02|16.3|17.98|16.27|0
1658982300000|2022-07-28 04:25:00|18.02|16.3|18.02|16.3|18.02|16.3|17.98|16.27|0
1658982600000|2022-07-28 04:30:00|17.98|16.27|17.98|16.27|18.02|16.3|17.88|16.18|0
1658982900000|2022-07-28 04:35:00|17.97|16.26|18.02|16.3|18.06|16.34|17.96|16.25|0
1658983200000|2022-07-28 04:40:00|18.03|16.31|18.04|16.32|18.05|16.34|18|16.28|0
1658983500000|2022-07-28 04:45:00|18.03|16.33|18.05|16.33|18.07|16.35|18.02|16.3|0
1658983800000|2022-07-28 04:50:00|18.07|16.35|18.03|16.32|18.07|16.35|18.01|16.3|0
1658984100000|2022-07-28 04:55:00|18.05|16.33|18.01|16.3|18.05|16.33|18.01|16.3|0
1658984400000|2022-07-28 05:00:00|18.03|16.32|18.03|16.32|18.03|16.32|17.98|16.26|0
1658984700000|2022-07-28 05:05:00|18.02|16.31|17.9|16.19|18.03|16.32|17.9|16.19|0
1658985000000|2022-07-28 05:10:00|17.91|16.2|17.88|16.18|17.94|16.23|17.88|16.18|0
1658985300000|2022-07-28 05:15:00|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1658985600000|2022-07-28 05:20:00|17.86|16.16|17.88|16.17|17.9|16.19|17.86|16.16|0
1658985900000|2022-07-28 05:25:00|17.9|16.19|17.88|16.17|17.92|16.21|17.86|16.16|0
1658986200000|2022-07-28 05:30:00|17.9|16.19|18.01|16.29|18.03|16.31|17.9|16.19|0
1658986500000|2022-07-28 05:35:00|18.03|16.31|17.97|16.26|18.03|16.31|17.95|16.24|0
1658986800000|2022-07-28 05:40:00|17.99|16.28|18.07|16.35|18.07|16.35|17.97|16.26|0
1658987100000|2022-07-28 05:45:00|18.05|16.33|18.15|16.42|18.16|16.43|18.03|16.31|0
1658987400000|2022-07-28 05:50:00|18.12|16.4|18.12|16.4|18.14|16.41|18.1|16.38|0
1658987700000|2022-07-28 05:55:00|18.11|16.39|18.14|16.41|18.18|16.45|18.06|16.34|0
1658988000000|2022-07-28 06:00:00|18.16|16.43|18.31|16.57|18.33|16.59|18.14|16.41|0
1658988300000|2022-07-28 06:05:00|18.29|16.55|18.26|16.52|18.31|16.57|18.16|16.43|0
1658988600000|2022-07-28 06:10:00|18.27|16.53|18.27|16.53|18.31|16.57|18.22|16.48|0
1658988900000|2022-07-28 06:15:00|18.28|16.54|18.39|16.64|18.41|16.66|18.27|16.53|0
1658989200000|2022-07-28 06:20:00|18.37|16.62|18.41|16.66|18.51|16.74|18.29|16.55|0
1658989500000|2022-07-28 06:25:00|18.43|16.67|18.33|16.58|18.43|16.67|18.27|16.53|0
1658989800000|2022-07-28 06:30:00|18.32|16.57|18.26|16.52|18.41|16.65|18.25|16.51|0
1658990100000|2022-07-28 06:35:00|18.27|16.53|18.45|16.69|18.45|16.69|18.24|16.51|0
1658990400000|2022-07-28 06:40:00|18.47|16.71|18.37|16.62|18.47|16.71|18.35|16.6|0
1658990700000|2022-07-28 06:45:00|18.35|16.6|18.27|16.53|18.35|16.6|18.19|16.46|0
1658991000000|2022-07-28 06:50:00|18.25|16.51|18.15|16.42|18.27|16.53|18.13|16.41|0
1658991300000|2022-07-28 06:55:00|18.13|16.41|18.19|16.46|18.24|16.5|18.13|16.41|0
1658991600000|2022-07-28 07:00:00|18.15|16.42|18.01|16.29|18.21|16.48|17.9|16.2|0
1658991900000|2022-07-28 07:05:00|18.04|16.32|18.05|16.33|18.08|16.35|17.96|16.25|0
1658992200000|2022-07-28 07:10:00|18.07|16.35|18.26|16.52|18.29|16.54|18.07|16.35|0
1658992500000|2022-07-28 07:15:00|18.25|16.51|18.38|16.63|18.38|16.63|18.12|16.4|0
1658992800000|2022-07-28 07:20:00|18.36|16.61|18.14|16.41|18.5|16.74|18.14|16.41|0
1658993100000|2022-07-28 07:25:00|18.15|16.42|18.11|16.39|18.27|16.53|18.1|16.38|0
1658993400000|2022-07-28 07:30:00|18.08|16.36|18.01|16.3|18.1|16.38|17.84|16.14|0
1658993700000|2022-07-28 07:35:00|18|16.28|17.92|16.21|18.11|16.39|17.92|16.21|0
1658994000000|2022-07-28 07:40:00|17.94|16.23|17.99|16.28|18.15|16.42|17.94|16.23|0
1658994300000|2022-07-28 07:45:00|18.01|16.3|18.04|16.32|18.14|16.41|17.99|16.28|0
1658994600000|2022-07-28 07:50:00|18.05|16.33|18.07|16.35|18.09|16.37|17.99|16.28|0
1658994900000|2022-07-28 07:55:00|18.03|16.31|17.96|16.25|18.05|16.33|17.9|16.19|0
1658995200000|2022-07-28 08:00:00|17.94|16.23|17.93|16.23|18.05|16.33|17.82|16.12|0
1658995500000|2022-07-28 08:05:00|17.92|16.21|18.54|16.77|18.54|16.77|17.5|15.83|0
1658995800000|2022-07-28 08:10:00|18.55|16.79|18.67|16.89|18.73|16.95|18.5|16.73|0
1658996100000|2022-07-28 08:15:00|18.65|16.88|18.69|16.91|18.83|17.04|18.59|16.82|0
1658996400000|2022-07-28 08:20:00|18.67|16.89|18.74|16.95|18.75|16.96|18.65|16.87|0
1658996700000|2022-07-28 08:25:00|18.69|16.91|18.56|16.79|18.71|16.93|18.53|16.77|0
1658997000000|2022-07-28 08:30:00|18.57|16.8|18.44|16.68|18.57|16.8|18.44|16.68|0
1658997300000|2022-07-28 08:35:00|18.45|16.69|18.4|16.64|18.49|16.73|18.4|16.64|0
1658997600000|2022-07-28 08:40:00|18.42|16.66|18.47|16.71|18.51|16.75|18.36|16.61|0
1658997900000|2022-07-28 08:45:00|18.49|16.73|18.47|16.71|18.55|16.78|18.43|16.68|0
1658998200000|2022-07-28 08:50:00|18.45|16.7|18.26|16.52|18.51|16.75|18.2|16.47|0
1658998500000|2022-07-28 08:55:00|18.28|16.54|18.26|16.52|18.32|16.57|18.21|16.48|0
1658998800000|2022-07-28 09:00:00|18.28|16.54|18.32|16.57|18.37|16.62|18.26|16.52|0
1658999100000|2022-07-28 09:05:00|18.3|16.55|18.1|16.38|18.32|16.58|18.1|16.38|0
1658999400000|2022-07-28 09:10:00|18.12|16.4|18.03|16.31|18.2|16.47|17.99|16.28|0
1658999700000|2022-07-28 09:15:00|18.01|16.29|18.08|16.36|18.1|16.38|17.99|16.28|0
1659000000000|2022-07-28 09:20:00|18.06|16.34|17.97|16.26|18.08|16.36|17.93|16.22|0
1659000300000|2022-07-28 09:25:00|17.99|16.27|18.04|16.33|18.14|16.41|17.97|16.26|0
1659000600000|2022-07-28 09:30:00|18.06|16.34|18.1|16.38|18.12|16.39|18.02|16.3|0
1659000900000|2022-07-28 09:35:00|18.08|16.36|18.33|16.58|18.35|16.6|18.07|16.35|0
1659001200000|2022-07-28 09:40:00|18.34|16.59|18.39|16.64|18.41|16.65|18.29|16.55|0
1659001500000|2022-07-28 09:45:00|18.4|16.65|18.4|16.64|18.54|16.78|18.39|16.64|0
1659001800000|2022-07-28 09:50:00|18.41|16.65|18.33|16.58|18.46|16.71|18.31|16.57|0
1659002100000|2022-07-28 09:55:00|18.35|16.6|18.52|16.76|18.53|16.77|18.35|16.6|0
1659002400000|2022-07-28 10:00:00|18.54|16.78|18.54|16.77|18.64|16.86|18.44|16.69|0
1659002700000|2022-07-28 10:05:00|18.52|16.76|18.48|16.72|18.6|16.83|18.48|16.72|0
1659003000000|2022-07-28 10:10:00|18.5|16.74|18.35|16.6|18.5|16.74|18.35|16.6|0
1659003300000|2022-07-28 10:15:00|18.36|16.62|18.48|16.72|18.52|16.76|18.36|16.62|0
1659003600000|2022-07-28 10:20:00|18.46|16.7|18.52|16.76|18.54|16.77|18.4|16.65|0
1659003900000|2022-07-28 10:25:00|18.51|16.75|18.65|16.88|18.67|16.9|18.46|16.7|0
1659004200000|2022-07-28 10:30:00|18.69|16.91|18.62|16.84|18.71|16.93|18.6|16.82|0
1659004500000|2022-07-28 10:35:00|18.6|16.82|18.73|16.95|18.74|16.96|18.52|16.75|0
1659004800000|2022-07-28 10:40:00|18.74|16.96|18.67|16.89|18.75|16.97|18.66|16.88|0
1659005100000|2022-07-28 10:45:00|18.66|16.88|18.59|16.82|18.66|16.88|18.54|16.77|0
1659005400000|2022-07-28 10:50:00|18.61|16.84|18.59|16.82|18.61|16.84|18.53|16.77|0
1659005700000|2022-07-28 10:55:00|18.61|16.84|18.57|16.8|18.62|16.85|18.42|16.66|0
1659006000000|2022-07-28 11:00:00|18.59|16.82|18.75|16.96|18.75|16.96|18.59|16.82|0
1659006300000|2022-07-28 11:05:00|18.74|16.95|18.79|17|18.81|17.02|18.71|16.93|0
1659006600000|2022-07-28 11:10:00|18.81|17.02|18.81|17.02|18.83|17.03|18.69|16.91|0
1659006900000|2022-07-28 11:15:00|18.79|17|18.86|17.07|18.88|17.09|18.76|16.97|0
1659007200000|2022-07-28 11:20:00|18.85|17.05|18.79|17|18.85|17.05|18.71|16.93|0
1659007500000|2022-07-28 11:25:00|18.77|16.98|18.77|16.98|18.86|17.07|18.69|16.91|0
1659007800000|2022-07-28 11:30:00|18.78|17|18.74|16.96|18.78|17|18.69|16.91|0
1659008100000|2022-07-28 11:35:00|18.73|16.94|18.72|16.94|18.78|16.99|18.71|16.92|0
1659008400000|2022-07-28 11:40:00|18.7|16.92|18.65|16.87|18.7|16.92|18.61|16.83|0
1659008700000|2022-07-28 11:45:00|18.66|16.89|18.63|16.85|18.7|16.92|18.63|16.85|0
1659009000000|2022-07-28 11:50:00|18.64|16.87|18.66|16.89|18.68|16.9|18.6|16.82|0
1659009300000|2022-07-28 11:55:00|18.64|16.87|18.64|16.87|18.64|16.87|18.57|16.8|0
1659009600000|2022-07-28 12:00:00|18.63|16.86|17.53|15.86|18.66|16.89|17.53|15.86|0
1659009900000|2022-07-28 12:05:00|17.55|15.88|17.49|15.83|17.57|15.89|17.45|15.79|0
1659010200000|2022-07-28 12:10:00|17.51|15.84|17.55|15.88|17.59|15.91|17.49|15.83|0
1659010500000|2022-07-28 12:15:00|17.54|15.87|17.54|15.87|17.58|15.91|17.44|15.78|0
1659010800000|2022-07-28 12:20:00|17.53|15.86|17.58|15.91|17.7|16.01|17.47|15.81|0
1659011100000|2022-07-28 12:25:00|17.59|15.92|17.61|15.93|17.68|15.99|17.56|15.89|0
1659011400000|2022-07-28 12:30:00|17.63|15.95|17.79|16.1|17.95|16.24|16.92|15.31|0
1659011700000|2022-07-28 12:35:00|17.76|16.07|17.2|15.56|18.1|16.38|17.07|15.44|0
1659012000000|2022-07-28 12:40:00|17.21|15.57|17.87|16.17|17.93|16.22|17.21|15.57|0
1659012300000|2022-07-28 12:45:00|17.83|16.13|18.18|16.45|18.47|16.71|17.8|16.1|0
1659012600000|2022-07-28 12:50:00|18.14|16.41|18.04|16.32|18.26|16.52|17.7|16.02|0
1659012900000|2022-07-28 12:55:00|18.02|16.3|17.65|15.97|18.02|16.3|17.52|15.85|0
1659013200000|2022-07-28 13:00:00|17.66|15.98|17.53|15.86|17.71|16.02|17.41|15.75|0
1659013500000|2022-07-28 13:05:00|17.54|15.87|17.61|15.94|17.73|16.04|17.43|15.77|0
1659013800000|2022-07-28 13:10:00|17.6|15.92|17.9|16.19|17.94|16.23|17.56|15.89|0
1659014100000|2022-07-28 13:15:00|17.88|16.18|18.15|16.42|18.17|16.44|17.82|16.13|0
1659014400000|2022-07-28 13:20:00|18.11|16.39|18.23|16.49|18.28|16.54|18.09|16.37|0
1659014700000|2022-07-28 13:25:00|18.21|16.47|18.42|16.67|18.6|16.83|18.09|16.37|0
1659015000000|2022-07-28 13:30:00|18.5|16.74|18.77|16.99|19.16|17.33|18.44|16.68|0
1659015300000|2022-07-28 13:35:00|18.81|17.02|18.54|16.78|19.15|17.33|18.52|16.75|0
1659015600000|2022-07-28 13:40:00|18.52|16.75|17.38|15.73|18.66|16.89|17.35|15.69|0
1659015900000|2022-07-28 13:45:00|17.36|15.71|17.93|16.22|17.93|16.22|16.58|15|0
1659016200000|2022-07-28 13:50:00|17.91|16.2|17.1|15.47|18|16.29|16.85|15.24|0
1659016500000|2022-07-28 13:55:00|17.09|15.46|17.57|15.89|17.7|16.01|17.05|15.43|0
1659016800000|2022-07-28 14:00:00|17.58|15.91|17.89|16.18|18.08|16.36|17.58|15.91|0
1659017100000|2022-07-28 14:05:00|17.79|16.1|17.23|15.59|17.94|16.23|16.97|15.36|0
1659017400000|2022-07-28 14:10:00|17.3|15.66|17.23|15.59|17.55|15.87|16.9|15.29|0
1659017700000|2022-07-28 14:15:00|17.21|15.57|17.2|15.56|17.56|15.89|17.05|15.42|0
1659018000000|2022-07-28 14:20:00|17.23|15.59|16.99|15.37|17.32|15.67|16.63|15.05|0
1659018300000|2022-07-28 14:25:00|16.97|15.36|17.04|15.42|17.21|15.57|16.61|15.03|0
1659018600000|2022-07-28 14:30:00|17.03|15.41|16.86|15.25|17.21|15.57|16.5|14.92|0
1659018900000|2022-07-28 14:35:00|16.89|15.28|17.44|15.78|17.67|15.99|16.89|15.28|0
1659019200000|2022-07-28 14:40:00|17.42|15.76|17.36|15.71|17.54|15.87|16.94|15.32|0
1659019500000|2022-07-28 14:45:00|17.4|15.74|18.25|16.51|18.27|16.53|17.31|15.66|0
1659019800000|2022-07-28 14:50:00|18.23|16.5|18.07|16.35|18.41|16.65|17.78|16.09|0
1659020100000|2022-07-28 14:55:00|18|16.28|18.56|16.79|18.58|16.81|17.98|16.26|0
1659020400000|2022-07-28 15:00:00|18.58|16.81|18.65|16.87|18.89|17.09|18.44|16.68|0
1659020700000|2022-07-28 15:05:00|18.63|16.85|18.75|16.96|18.99|17.18|18.63|16.85|0
1659021000000|2022-07-28 15:10:00|18.79|17|19.13|17.3|19.13|17.3|18.59|16.82|0
1659021300000|2022-07-28 15:15:00|19.15|17.32|18.6|16.83|19.29|17.45|18.48|16.72|0
1659021600000|2022-07-28 15:20:00|18.62|16.84|19.26|17.42|19.36|17.52|18.46|16.7|0
1659021900000|2022-07-28 15:25:00|19.3|17.46|19.81|17.92|19.85|17.96|18.53|16.77|0
1659022200000|2022-07-28 15:30:00|19.87|17.98|19.31|17.47|19.91|18.02|19.27|17.44|0
1659022500000|2022-07-28 15:35:00|19.35|17.51|19.39|17.55|19.54|17.68|19.15|17.32|0
1659022800000|2022-07-28 15:40:00|19.41|17.56|19.95|18.05|19.95|18.05|19.29|17.45|0
1659023100000|2022-07-28 15:45:00|19.93|18.03|19.85|17.96|20.08|18.16|19.62|17.75|0
1659023400000|2022-07-28 15:50:00|19.89|17.99|19.99|18.09|20.22|18.3|19.89|17.99|0
1659023700000|2022-07-28 15:55:00|19.95|18.05|19.53|17.67|20.01|18.1|19.51|17.65|0
1659024000000|2022-07-28 16:00:00|19.55|17.69|19.76|17.88|19.78|17.9|19.55|17.69|0
1659024300000|2022-07-28 16:05:00|19.78|17.9|19.55|17.69|19.82|17.93|19.49|17.63|0
1659024600000|2022-07-28 16:10:00|19.57|17.71|19.8|17.91|19.94|18.05|19.55|17.69|0
1659024900000|2022-07-28 16:15:00|19.82|17.93|19.35|17.5|19.82|17.93|19.3|17.47|0
1659025200000|2022-07-28 16:20:00|19.26|17.43|19.86|17.97|19.86|17.97|19.24|17.41|0
1659025500000|2022-07-28 16:25:00|19.88|17.99|20.01|18.1|20.11|18.2|19.72|17.84|0
1659025800000|2022-07-28 16:30:00|20.03|18.12|19.82|17.93|20.07|18.16|19.53|17.67|0
1659026100000|2022-07-28 16:35:00|19.8|17.91|19.92|18.02|20|18.1|19.67|17.8|0
1659026400000|2022-07-28 16:40:00|19.9|18|19.88|17.98|19.92|18.02|19.71|17.83|0
1659026700000|2022-07-28 16:45:00|19.86|17.97|19.84|17.95|20.11|18.19|19.79|17.91|0
1659027000000|2022-07-28 16:50:00|19.86|17.97|19.87|17.98|20.07|18.15|19.69|17.81|0
1659027300000|2022-07-28 16:55:00|19.92|18.02|19.62|17.75|19.94|18.04|19.62|17.75|0
1659027600000|2022-07-28 17:00:00|19.64|17.77|19.48|17.62|19.71|17.83|19.25|17.42|0
1659027900000|2022-07-28 17:05:00|19.46|17.6|19.71|17.83|19.71|17.83|19.31|17.47|0
1659028200000|2022-07-28 17:10:00|19.73|17.85|20|18.09|20.06|18.15|19.62|17.75|0
1659028500000|2022-07-28 17:15:00|19.98|18.07|19.72|17.84|20.04|18.13|19.35|17.5|0
1659028800000|2022-07-28 17:20:00|19.74|17.86|20.74|18.77|20.92|18.93|19.68|17.81|0
1659029100000|2022-07-28 17:25:00|20.79|18.81|20.96|18.96|21|19|20.68|18.71|0
1659029400000|2022-07-28 17:30:00|21|19|21.24|19.22|21.24|19.22|20.94|18.94|0
1659029700000|2022-07-28 17:35:00|21.27|19.24|21.48|19.44|21.62|19.56|21.2|19.18|0
1659030000000|2022-07-28 17:40:00|21.5|19.46|21.22|19.2|21.53|19.48|21.02|19.02|0
1659030300000|2022-07-28 17:45:00|21.19|19.18|21.39|19.35|21.46|19.41|21.08|19.08|0
1659030600000|2022-07-28 17:50:00|21.37|19.33|21.61|19.56|21.73|19.66|21.3|19.27|0
1659030900000|2022-07-28 17:55:00|21.64|19.58|21.81|19.74|21.99|19.9|21.64|19.58|0
1659031200000|2022-07-28 18:00:00|21.77|19.7|21.48|19.43|21.79|19.72|21.41|19.37|0
1659031500000|2022-07-28 18:05:00|21.46|19.41|21.24|19.21|21.48|19.43|21.1|19.09|0
1659031800000|2022-07-28 18:10:00|21.28|19.25|21.26|19.23|21.43|19.39|21.1|19.09|0
1659032100000|2022-07-28 18:15:00|21.23|19.21|21.5|19.45|21.61|19.55|21.23|19.21|0
1659032400000|2022-07-28 18:20:00|21.48|19.43|21.48|19.43|21.5|19.45|21.28|19.25|0
1659032700000|2022-07-28 18:25:00|21.5|19.45|21.45|19.41|21.56|19.51|21.37|19.33|0
1659033000000|2022-07-28 18:30:00|21.48|19.43|21.47|19.43|21.59|19.53|21.25|19.23|0
1659033300000|2022-07-28 18:35:00|21.5|19.45|21.59|19.53|21.61|19.55|21.41|19.37|0
1659033600000|2022-07-28 18:40:00|21.63|19.57|21.65|19.59|21.74|19.67|21.58|19.53|0
1659033900000|2022-07-28 18:45:00|21.63|19.57|21.7|19.63|21.72|19.65|21.56|19.51|0
1659034200000|2022-07-28 18:50:00|21.72|19.65|21.87|19.79|21.87|19.79|21.49|19.45|0
1659034500000|2022-07-28 18:55:00|21.9|19.81|21.81|19.73|21.9|19.81|21.6|19.55|0
1659034800000|2022-07-28 19:00:00|21.85|19.77|22.03|19.93|22.12|20.01|21.69|19.63|0
1659035100000|2022-07-28 19:05:00|22.05|19.95|21.89|19.81|22.33|20.2|21.65|19.59|0
1659035400000|2022-07-28 19:10:00|21.92|19.83|21.8|19.73|21.94|19.85|21.58|19.53|0
1659035700000|2022-07-28 19:15:00|21.83|19.75|21.78|19.71|21.87|19.79|21.47|19.42|0
1659036000000|2022-07-28 19:20:00|21.8|19.73|21.96|19.87|22.05|19.95|21.8|19.73|0
1659036300000|2022-07-28 19:25:00|21.98|19.89|22.03|19.93|22.07|19.97|21.8|19.73|0
1659036600000|2022-07-28 19:30:00|22|19.91|22.43|20.3|22.55|20.4|21.76|19.68|0
1659036900000|2022-07-28 19:35:00|22.46|20.32|22.11|20.01|22.5|20.36|21.91|19.83|0
1659037200000|2022-07-28 19:40:00|22.14|20.03|21.98|19.89|22.14|20.03|21.82|19.74|0
1659037500000|2022-07-28 19:45:00|21.93|19.84|22.3|20.17|22.3|20.17|21.75|19.68|0
1659037800000|2022-07-28 19:50:00|22.27|20.15|21.93|19.84|22.5|20.36|21.8|19.72|0
1659038100000|2022-07-28 19:55:00|21.89|19.8|22.33|19.45|22.35|19.99|21.61|19.4|0
1659038400000|2022-07-28 20:00:00|22.22|19.34|22.28|19.4|23.76|20.88|22.2|19.32|0
1659038700000|2022-07-28 20:05:00|22.32|19.44|21.79|19.71|22.6|20.02|21.74|19.44|0
1659039000000|2022-07-28 20:10:00|21.74|19.67|21.65|19.59|21.9|19.82|21.59|19.53|0
1659039300000|2022-07-28 20:15:00|21.74|19.67|21.93|19.85|21.99|19.9|21.68|19.61|0
1659039600000|2022-07-28 20:20:00|21.92|19.84|21.79|19.71|21.99|19.9|21.79|19.71|0
1659039900000|2022-07-28 20:25:00|21.81|19.73|22.06|19.96|22.08|19.98|21.72|19.65|0
1659040200000|2022-07-28 20:30:00|21.48|19.44|23.2|20.99|23.35|21.13|21.48|19.44|0
1659040500000|2022-07-28 20:35:00|23.21|21|24.01|21.72|24.45|22.12|23.17|20.96|0
1659040800000|2022-07-28 20:40:00|24.04|21.75|24.06|21.77|24.21|21.9|23.91|21.64|0
1659041100000|2022-07-28 20:45:00|24.03|21.75|24.21|21.9|24.3|21.99|23.91|21.64|0
1659041400000|2022-07-28 20:50:00|24.18|21.88|24.06|21.77|24.21|21.9|24.01|21.72|0
1659041700000|2022-07-28 20:55:00|24.03|21.74|23.92|21.64|24.14|21.84|23.9|21.62|0
1659042000000|2022-07-28 21:00:00|23.93|21.65|24.06|21.77|24.08|21.78|23.91|21.63|0
1659042300000|2022-07-28 21:05:00|24.09|21.8|23.92|21.64|24.09|21.8|23.91|21.63|0
1659042600000|2022-07-28 21:10:00|24.01|21.72|23.92|21.64|24.08|21.79|23.92|21.64|0
1659042900000|2022-07-28 21:15:00|23.91|21.63|23.91|21.63|23.99|21.7|23.89|21.61|0
1659043200000|2022-07-28 21:20:00|23.93|21.64|23.83|21.56|23.94|21.66|23.83|21.56|0
1659043500000|2022-07-28 21:25:00|23.84|21.57|23.73|21.47|23.84|21.57|23.67|21.42|0
1659043800000|2022-07-28 21:30:00|23.67|21.42|23.82|21.55|23.88|21.6|23.67|21.42|0
1659044100000|2022-07-28 21:35:00|23.81|21.54|23.75|21.49|23.82|21.54|23.74|21.48|0
1659044400000|2022-07-28 21:40:00|23.74|21.48|23.87|21.59|23.87|21.6|23.74|21.48|0
1659044700000|2022-07-28 21:45:00|23.86|21.61|23.87|21.6|23.9|21.62|23.86|21.59|0
1659045000000|2022-07-28 21:50:00|23.89|21.61|23.92|21.64|23.92|21.64|23.86|21.59|0
1659045300000|2022-07-28 21:55:00|23.93|21.65|23.96|21.68|24.03|21.74|23.91|21.63|0
1659045600000|2022-07-28 22:00:00|23.72|21.46|23.09|20.89|23.72|21.46|22.95|20.76|0
1659045900000|2022-07-28 22:05:00|23.11|20.91|23.31|21.09|23.37|21.15|23.08|20.88|0
1659046200000|2022-07-28 22:10:00|23.32|21.1|23.49|21.25|23.49|21.25|23.23|21.02|0
1659046500000|2022-07-28 22:15:00|23.47|21.23|23.2|20.99|23.49|21.25|23.2|20.99|0
1659046800000|2022-07-28 22:20:00|23.23|21.02|23.09|20.89|23.23|21.02|23.01|20.82|0
1659047100000|2022-07-28 22:25:00|23.1|20.9|23.25|21.04|23.25|21.04|23.09|20.89|0
1659047400000|2022-07-28 22:30:00|23.26|21.05|23.13|20.93|23.3|21.08|23.13|20.93|0
1659047700000|2022-07-28 22:35:00|23.15|20.95|23.08|20.88|23.23|21.01|23.06|20.86|0
1659048000000|2022-07-28 22:40:00|23.09|20.9|23.18|20.97|23.18|20.97|23.04|20.84|0
1659048300000|2022-07-28 22:45:00|23.16|20.96|22.94|20.76|23.16|20.96|22.94|20.76|0
1659048600000|2022-07-28 22:50:00|22.96|20.78|22.8|20.63|22.96|20.78|22.73|20.56|0
1659048900000|2022-07-28 22:55:00|22.78|20.61|22.85|20.67|22.94|20.75|22.68|20.52|0
1659049200000|2022-07-28 23:00:00|22.87|20.69|22.77|20.61|22.89|20.71|22.75|20.58|0
1659049500000|2022-07-28 23:05:00|22.79|20.62|22.7|20.54|22.8|20.63|22.66|20.5|0
1659049800000|2022-07-28 23:10:00|22.73|20.56|22.7|20.54|22.75|20.58|22.68|20.52|0
1659050100000|2022-07-28 23:15:00|22.75|20.58|22.66|20.5|22.77|20.6|22.61|20.46|0
1659050400000|2022-07-28 23:20:00|22.68|20.52|22.68|20.52|22.82|20.65|22.59|20.43|0
1659050700000|2022-07-28 23:25:00|22.7|20.54|22.96|20.77|22.98|20.79|22.7|20.54|0
1659051000000|2022-07-28 23:30:00|22.93|20.75|22.91|20.73|22.96|20.77|22.9|20.72|0
1659051300000|2022-07-28 23:35:00|22.89|20.71|22.91|20.73|23|20.81|22.82|20.64|0
1659051600000|2022-07-28 23:40:00|22.93|20.75|22.93|20.75|22.94|20.76|22.86|20.69|0
1659051900000|2022-07-28 23:45:00|22.96|20.77|23|20.81|23.03|20.83|22.86|20.68|0
1659052200000|2022-07-28 23:50:00|23.03|20.83|23.05|20.85|23.12|20.92|22.93|20.75|0
1659052500000|2022-07-28 23:55:00|23.04|20.84|22.95|20.77|23.08|20.89|22.95|20.77|0
1658966400000|2022-07-28 00:00:00|18.3|16.56|18.22|16.49|18.49|16.72|18.2|16.47|0
1658966700000|2022-07-28 00:05:00|18.23|16.5|18.16|16.43|18.38|16.63|18.15|16.42|0
1658967000000|2022-07-28 00:10:00|18.18|16.45|18.11|16.38|18.2|16.47|18.07|16.35|0
1658967300000|2022-07-28 00:15:00|18.09|16.36|18.05|16.33|18.11|16.38|18.03|16.31|0
1658967600000|2022-07-28 00:20:00|18.07|16.35|17.99|16.28|18.09|16.36|17.99|16.28|0
1658967900000|2022-07-28 00:25:00|18.01|16.29|17.86|16.16|18.09|16.36|17.86|16.16|0
1658968200000|2022-07-28 00:30:00|17.88|16.17|18.04|16.32|18.04|16.32|17.86|16.16|0
1658968500000|2022-07-28 00:35:00|18.03|16.31|17.99|16.28|18.05|16.33|17.95|16.24|0
1658968800000|2022-07-28 00:40:00|17.97|16.26|17.93|16.22|18.01|16.29|17.91|16.21|0
1658969100000|2022-07-28 00:45:00|17.91|16.21|17.99|16.27|18.01|16.29|17.84|16.14|0
1658969400000|2022-07-28 00:50:00|17.97|16.26|18.01|16.3|18.08|16.36|17.97|16.26|0
1658969700000|2022-07-28 00:55:00|18.02|16.31|18.04|16.32|18.06|16.34|18.01|16.29|0
1658970000000|2022-07-28 01:00:00|18.06|16.34|18.05|16.33|18.1|16.38|17.91|16.2|0
1658970300000|2022-07-28 01:05:00|18.06|16.34|18.12|16.39|18.16|16.43|18.04|16.32|0
1658970600000|2022-07-28 01:10:00|18.13|16.4|18.06|16.34|18.16|16.43|18.05|16.33|0
1658970900000|2022-07-28 01:15:00|18.08|16.36|18.16|16.43|18.18|16.44|18|16.29|0
1658971200000|2022-07-28 01:20:00|18.14|16.41|17.96|16.25|18.14|16.41|17.94|16.24|0
1658971500000|2022-07-28 01:25:00|17.95|16.24|17.98|16.27|18.02|16.3|17.94|16.24|0
1658971800000|2022-07-28 01:30:00|17.96|16.25|18.19|16.46|18.21|16.48|17.95|16.24|0
1658972100000|2022-07-28 01:35:00|18.17|16.44|18.13|16.41|18.22|16.49|18.04|16.32|0
1658972400000|2022-07-28 01:40:00|18.14|16.42|18.02|16.3|18.14|16.42|18|16.29|0
1658972700000|2022-07-28 01:45:00|18.04|16.32|18.09|16.37|18.13|16.41|18|16.29|0
1658973000000|2022-07-28 01:50:00|18.1|16.38|18.13|16.41|18.15|16.42|18.08|16.35|0
1658973300000|2022-07-28 01:55:00|18.15|16.42|18.26|16.52|18.29|16.54|18.11|16.39|0
1658973600000|2022-07-28 02:00:00|18.27|16.53|18.19|16.46|18.27|16.53|18.15|16.42|0
1658973900000|2022-07-28 02:05:00|18.22|16.48|18.17|16.44|18.25|16.51|18.15|16.42|0
1658974200000|2022-07-28 02:10:00|18.18|16.45|18.21|16.47|18.26|16.52|18.17|16.44|0
1658974500000|2022-07-28 02:15:00|18.22|16.48|18.22|16.48|18.25|16.51|18.19|16.46|0
1658974800000|2022-07-28 02:20:00|18.23|16.49|18.17|16.44|18.25|16.51|18.15|16.42|0
1658975100000|2022-07-28 02:25:00|18.19|16.45|18.21|16.47|18.22|16.49|18.17|16.44|0
1658975400000|2022-07-28 02:30:00|18.19|16.48|18.3|16.56|18.32|16.58|18.17|16.44|0
1658975700000|2022-07-28 02:35:00|18.31|16.57|18.43|16.67|18.46|16.7|18.3|16.56|0
1658976000000|2022-07-28 02:40:00|18.44|16.68|18.42|16.66|18.48|16.72|18.38|16.63|0
1658976300000|2022-07-28 02:45:00|18.41|16.65|18.36|16.61|18.44|16.68|18.36|16.61|0
1658976600000|2022-07-28 02:50:00|18.38|16.63|18.32|16.57|18.38|16.63|18.28|16.54|0
1658976900000|2022-07-28 02:55:00|18.31|16.56|18.33|16.58|18.34|16.59|18.28|16.54|0
1658977200000|2022-07-28 03:00:00|18.34|16.59|18.28|16.54|18.34|16.59|18.24|16.5|0
1658977500000|2022-07-28 03:05:00|18.3|16.55|18.28|16.54|18.3|16.55|18.26|16.52|0
1658977800000|2022-07-28 03:10:00|18.3|16.55|18.3|16.55|18.32|16.57|18.28|16.54|0
1658978100000|2022-07-28 03:15:00|18.28|16.54|18.2|16.47|18.28|16.54|18.18|16.45|0
1658978400000|2022-07-28 03:20:00|18.18|16.45|18.2|16.47|18.2|16.47|18.12|16.4|0
1658978700000|2022-07-28 03:25:00|18.19|16.46|18.16|16.43|18.2|16.47|18.14|16.41|0
1658979000000|2022-07-28 03:30:00|18.18|16.45|18.13|16.4|18.18|16.45|18.08|16.36|0
1658979300000|2022-07-28 03:35:00|18.14|16.41|18.17|16.44|18.18|16.45|18.1|16.38|0
1658979600000|2022-07-28 03:40:00|18.18|16.45|18.2|16.46|18.2|16.46|18.12|16.39|0
1658979900000|2022-07-28 03:45:00|18.21|16.47|18.08|16.36|18.21|16.47|18.06|16.34|0
1658980200000|2022-07-28 03:50:00|18.09|16.37|17.96|16.25|18.1|16.38|17.93|16.22|0
1658980500000|2022-07-28 03:55:00|17.98|16.27|17.98|16.27|18.06|16.34|17.95|16.24|0
1658980800000|2022-07-28 04:00:00|18|16.29|18|16.29|18.06|16.34|17.98|16.27|0
1658981100000|2022-07-28 04:05:00|17.98|16.27|18.02|16.3|18.02|16.3|17.98|16.27|0
1658981400000|2022-07-28 04:10:00|18|16.29|18|16.29|18.02|16.3|17.96|16.25|0
1658981700000|2022-07-28 04:15:00|17.98|16.27|17.98|16.27|18.01|16.29|17.96|16.25|0
1658982000000|2022-07-28 04:20:00|18|16.29|18|16.28|18.02|16.3|17.98|16.27|0
1658982300000|2022-07-28 04:25:00|18.02|16.3|18.02|16.3|18.02|16.3|17.98|16.27|0
1658982600000|2022-07-28 04:30:00|17.98|16.27|17.98|16.27|18.02|16.3|17.88|16.18|0
1658982900000|2022-07-28 04:35:00|17.97|16.26|18.02|16.3|18.06|16.34|17.96|16.25|0
1658983200000|2022-07-28 04:40:00|18.03|16.31|18.04|16.32|18.05|16.34|18|16.28|0
1658983500000|2022-07-28 04:45:00|18.03|16.33|18.05|16.33|18.07|16.35|18.02|16.3|0
1658983800000|2022-07-28 04:50:00|18.07|16.35|18.03|16.32|18.07|16.35|18.01|16.3|0
1658984100000|2022-07-28 04:55:00|18.05|16.33|18.01|16.3|18.05|16.33|18.01|16.3|0
1658984400000|2022-07-28 05:00:00|18.03|16.32|18.03|16.32|18.03|16.32|17.98|16.26|0
1658984700000|2022-07-28 05:05:00|18.02|16.31|17.9|16.19|18.03|16.32|17.9|16.19|0
1658985000000|2022-07-28 05:10:00|17.91|16.2|17.88|16.18|17.94|16.23|17.88|16.18|0
1658985300000|2022-07-28 05:15:00|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1658985600000|2022-07-28 05:20:00|17.86|16.16|17.88|16.17|17.9|16.19|17.86|16.16|0
1658985900000|2022-07-28 05:25:00|17.9|16.19|17.88|16.17|17.92|16.21|17.86|16.16|0
1658986200000|2022-07-28 05:30:00|17.9|16.19|18.01|16.29|18.03|16.31|17.9|16.19|0
1658986500000|2022-07-28 05:35:00|18.03|16.31|17.97|16.26|18.03|16.31|17.95|16.24|0
1658986800000|2022-07-28 05:40:00|17.99|16.28|18.07|16.35|18.07|16.35|17.97|16.26|0
1658987100000|2022-07-28 05:45:00|18.05|16.33|18.15|16.42|18.16|16.43|18.03|16.31|0
1658987400000|2022-07-28 05:50:00|18.12|16.4|18.12|16.4|18.14|16.41|18.1|16.38|0
1658987700000|2022-07-28 05:55:00|18.11|16.39|18.14|16.41|18.18|16.45|18.06|16.34|0
1658988000000|2022-07-28 06:00:00|18.16|16.43|18.31|16.57|18.33|16.59|18.14|16.41|0
1658988300000|2022-07-28 06:05:00|18.29|16.55|18.26|16.52|18.31|16.57|18.16|16.43|0
1658988600000|2022-07-28 06:10:00|18.27|16.53|18.27|16.53|18.31|16.57|18.22|16.48|0
1658988900000|2022-07-28 06:15:00|18.28|16.54|18.39|16.64|18.41|16.66|18.27|16.53|0
1658989200000|2022-07-28 06:20:00|18.37|16.62|18.41|16.66|18.51|16.74|18.29|16.55|0
1658989500000|2022-07-28 06:25:00|18.43|16.67|18.33|16.58|18.43|16.67|18.27|16.53|0
1658989800000|2022-07-28 06:30:00|18.32|16.57|18.26|16.52|18.41|16.65|18.25|16.51|0
1658990100000|2022-07-28 06:35:00|18.27|16.53|18.45|16.69|18.45|16.69|18.24|16.51|0
1658990400000|2022-07-28 06:40:00|18.47|16.71|18.37|16.62|18.47|16.71|18.35|16.6|0
1658990700000|2022-07-28 06:45:00|18.35|16.6|18.27|16.53|18.35|16.6|18.19|16.46|0
1658991000000|2022-07-28 06:50:00|18.25|16.51|18.15|16.42|18.27|16.53|18.13|16.41|0
1658991300000|2022-07-28 06:55:00|18.13|16.41|18.19|16.46|18.24|16.5|18.13|16.41|0
1658991600000|2022-07-28 07:00:00|18.15|16.42|18.01|16.29|18.21|16.48|17.9|16.2|0
1658991900000|2022-07-28 07:05:00|18.04|16.32|18.05|16.33|18.08|16.35|17.96|16.25|0
1658992200000|2022-07-28 07:10:00|18.07|16.35|18.26|16.52|18.29|16.54|18.07|16.35|0
1658992500000|2022-07-28 07:15:00|18.25|16.51|18.38|16.63|18.38|16.63|18.12|16.4|0
1658992800000|2022-07-28 07:20:00|18.36|16.61|18.14|16.41|18.5|16.74|18.14|16.41|0
1658993100000|2022-07-28 07:25:00|18.15|16.42|18.11|16.39|18.27|16.53|18.1|16.38|0
1658993400000|2022-07-28 07:30:00|18.08|16.36|18.01|16.3|18.1|16.38|17.84|16.14|0
1658993700000|2022-07-28 07:35:00|18|16.28|17.92|16.21|18.11|16.39|17.92|16.21|0
1658994000000|2022-07-28 07:40:00|17.94|16.23|17.99|16.28|18.15|16.42|17.94|16.23|0
1658994300000|2022-07-28 07:45:00|18.01|16.3|18.04|16.32|18.14|16.41|17.99|16.28|0
1658994600000|2022-07-28 07:50:00|18.05|16.33|18.07|16.35|18.09|16.37|17.99|16.28|0
1658994900000|2022-07-28 07:55:00|18.03|16.31|17.96|16.25|18.05|16.33|17.9|16.19|0
1658995200000|2022-07-28 08:00:00|17.94|16.23|17.93|16.23|18.05|16.33|17.82|16.12|0
1658995500000|2022-07-28 08:05:00|17.92|16.21|18.54|16.77|18.54|16.77|17.5|15.83|0
1658995800000|2022-07-28 08:10:00|18.55|16.79|18.67|16.89|18.73|16.95|18.5|16.73|0
1658996100000|2022-07-28 08:15:00|18.65|16.88|18.69|16.91|18.83|17.04|18.59|16.82|0
1658996400000|2022-07-28 08:20:00|18.67|16.89|18.74|16.95|18.75|16.96|18.65|16.87|0
1658996700000|2022-07-28 08:25:00|18.69|16.91|18.56|16.79|18.71|16.93|18.53|16.77|0
1658997000000|2022-07-28 08:30:00|18.57|16.8|18.44|16.68|18.57|16.8|18.44|16.68|0
1658997300000|2022-07-28 08:35:00|18.45|16.69|18.4|16.64|18.49|16.73|18.4|16.64|0
1658997600000|2022-07-28 08:40:00|18.42|16.66|18.47|16.71|18.51|16.75|18.36|16.61|0
1658997900000|2022-07-28 08:45:00|18.49|16.73|18.47|16.71|18.55|16.78|18.43|16.68|0
1658998200000|2022-07-28 08:50:00|18.45|16.7|18.26|16.52|18.51|16.75|18.2|16.47|0
1658998500000|2022-07-28 08:55:00|18.28|16.54|18.26|16.52|18.32|16.57|18.21|16.48|0
1658998800000|2022-07-28 09:00:00|18.28|16.54|18.32|16.57|18.37|16.62|18.26|16.52|0
1658999100000|2022-07-28 09:05:00|18.3|16.55|18.1|16.38|18.32|16.58|18.1|16.38|0
1658999400000|2022-07-28 09:10:00|18.12|16.4|18.03|16.31|18.2|16.47|17.99|16.28|0
1658999700000|2022-07-28 09:15:00|18.01|16.29|18.08|16.36|18.1|16.38|17.99|16.28|0
1659000000000|2022-07-28 09:20:00|18.06|16.34|17.97|16.26|18.08|16.36|17.93|16.22|0
1659000300000|2022-07-28 09:25:00|17.99|16.27|18.04|16.33|18.14|16.41|17.97|16.26|0
1659000600000|2022-07-28 09:30:00|18.06|16.34|18.1|16.38|18.12|16.39|18.02|16.3|0
1659000900000|2022-07-28 09:35:00|18.08|16.36|18.33|16.58|18.35|16.6|18.07|16.35|0
1659001200000|2022-07-28 09:40:00|18.34|16.59|18.39|16.64|18.41|16.65|18.29|16.55|0
1659001500000|2022-07-28 09:45:00|18.4|16.65|18.4|16.64|18.54|16.78|18.39|16.64|0
1659001800000|2022-07-28 09:50:00|18.41|16.65|18.33|16.58|18.46|16.71|18.31|16.57|0
1659002100000|2022-07-28 09:55:00|18.35|16.6|18.52|16.76|18.53|16.77|18.35|16.6|0
1659002400000|2022-07-28 10:00:00|18.54|16.78|18.54|16.77|18.64|16.86|18.44|16.69|0
1659002700000|2022-07-28 10:05:00|18.52|16.76|18.48|16.72|18.6|16.83|18.48|16.72|0
1659003000000|2022-07-28 10:10:00|18.5|16.74|18.35|16.6|18.5|16.74|18.35|16.6|0
1659003300000|2022-07-28 10:15:00|18.36|16.62|18.48|16.72|18.52|16.76|18.36|16.62|0
1659003600000|2022-07-28 10:20:00|18.46|16.7|18.52|16.76|18.54|16.77|18.4|16.65|0
1659003900000|2022-07-28 10:25:00|18.51|16.75|18.65|16.88|18.67|16.9|18.46|16.7|0
1659004200000|2022-07-28 10:30:00|18.69|16.91|18.62|16.84|18.71|16.93|18.6|16.82|0
1659004500000|2022-07-28 10:35:00|18.6|16.82|18.73|16.95|18.74|16.96|18.52|16.75|0
1659004800000|2022-07-28 10:40:00|18.74|16.96|18.67|16.89|18.75|16.97|18.66|16.88|0
1659005100000|2022-07-28 10:45:00|18.66|16.88|18.59|16.82|18.66|16.88|18.54|16.77|0
1659005400000|2022-07-28 10:50:00|18.61|16.84|18.59|16.82|18.61|16.84|18.53|16.77|0
1659005700000|2022-07-28 10:55:00|18.61|16.84|18.57|16.8|18.62|16.85|18.42|16.66|0
1659006000000|2022-07-28 11:00:00|18.59|16.82|18.75|16.96|18.75|16.96|18.59|16.82|0
1659006300000|2022-07-28 11:05:00|18.74|16.95|18.79|17|18.81|17.02|18.71|16.93|0
1659006600000|2022-07-28 11:10:00|18.81|17.02|18.81|17.02|18.83|17.03|18.69|16.91|0
1659006900000|2022-07-28 11:15:00|18.79|17|18.86|17.07|18.88|17.09|18.76|16.97|0
1659007200000|2022-07-28 11:20:00|18.85|17.05|18.79|17|18.85|17.05|18.71|16.93|0
1659007500000|2022-07-28 11:25:00|18.77|16.98|18.77|16.98|18.86|17.07|18.69|16.91|0
1659007800000|2022-07-28 11:30:00|18.78|17|18.74|16.96|18.78|17|18.69|16.91|0
1659008100000|2022-07-28 11:35:00|18.73|16.94|18.72|16.94|18.78|16.99|18.71|16.92|0
1659008400000|2022-07-28 11:40:00|18.7|16.92|18.65|16.87|18.7|16.92|18.61|16.83|0
1659008700000|2022-07-28 11:45:00|18.66|16.89|18.63|16.85|18.7|16.92|18.63|16.85|0
1659009000000|2022-07-28 11:50:00|18.64|16.87|18.66|16.89|18.68|16.9|18.6|16.82|0
1659009300000|2022-07-28 11:55:00|18.64|16.87|18.64|16.87|18.64|16.87|18.57|16.8|0
1659009600000|2022-07-28 12:00:00|18.63|16.86|17.53|15.86|18.66|16.89|17.53|15.86|0
1659009900000|2022-07-28 12:05:00|17.55|15.88|17.49|15.83|17.57|15.89|17.45|15.79|0
1659010200000|2022-07-28 12:10:00|17.51|15.84|17.55|15.88|17.59|15.91|17.49|15.83|0
1659010500000|2022-07-28 12:15:00|17.54|15.87|17.54|15.87|17.58|15.91|17.44|15.78|0
1659010800000|2022-07-28 12:20:00|17.53|15.86|17.58|15.91|17.7|16.01|17.47|15.81|0
1659011100000|2022-07-28 12:25:00|17.59|15.92|17.61|15.93|17.68|15.99|17.56|15.89|0
1659011400000|2022-07-28 12:30:00|17.63|15.95|17.79|16.1|17.95|16.24|16.92|15.31|0
1659011700000|2022-07-28 12:35:00|17.76|16.07|17.2|15.56|18.1|16.38|17.07|15.44|0
1659012000000|2022-07-28 12:40:00|17.21|15.57|17.87|16.17|17.93|16.22|17.21|15.57|0
1659012300000|2022-07-28 12:45:00|17.83|16.13|18.18|16.45|18.47|16.71|17.8|16.1|0
1659012600000|2022-07-28 12:50:00|18.14|16.41|18.04|16.32|18.26|16.52|17.7|16.02|0
1659012900000|2022-07-28 12:55:00|18.02|16.3|17.65|15.97|18.02|16.3|17.52|15.85|0
1659013200000|2022-07-28 13:00:00|17.66|15.98|17.53|15.86|17.71|16.02|17.41|15.75|0
1659013500000|2022-07-28 13:05:00|17.54|15.87|17.61|15.94|17.73|16.04|17.43|15.77|0
1659013800000|2022-07-28 13:10:00|17.6|15.92|17.9|16.19|17.94|16.23|17.56|15.89|0
1659014100000|2022-07-28 13:15:00|17.88|16.18|18.15|16.42|18.17|16.44|17.82|16.13|0
1659014400000|2022-07-28 13:20:00|18.11|16.39|18.23|16.49|18.28|16.54|18.09|16.37|0
1659014700000|2022-07-28 13:25:00|18.21|16.47|18.42|16.67|18.6|16.83|18.09|16.37|0
1659015000000|2022-07-28 13:30:00|18.5|16.74|18.77|16.99|19.16|17.33|18.44|16.68|0
1659015300000|2022-07-28 13:35:00|18.81|17.02|18.54|16.78|19.15|17.33|18.52|16.75|0
1659015600000|2022-07-28 13:40:00|18.52|16.75|17.38|15.73|18.66|16.89|17.35|15.69|0
1659015900000|2022-07-28 13:45:00|17.36|15.71|17.93|16.22|17.93|16.22|16.58|15|0
1659016200000|2022-07-28 13:50:00|17.91|16.2|17.1|15.47|18|16.29|16.85|15.24|0
1659016500000|2022-07-28 13:55:00|17.09|15.46|17.57|15.89|17.7|16.01|17.05|15.43|0
1659016800000|2022-07-28 14:00:00|17.58|15.91|17.89|16.18|18.08|16.36|17.58|15.91|0
1659017100000|2022-07-28 14:05:00|17.79|16.1|17.23|15.59|17.94|16.23|16.97|15.36|0
1659017400000|2022-07-28 14:10:00|17.3|15.66|17.23|15.59|17.55|15.87|16.9|15.29|0
1659017700000|2022-07-28 14:15:00|17.21|15.57|17.2|15.56|17.56|15.89|17.05|15.42|0
1659018000000|2022-07-28 14:20:00|17.23|15.59|16.99|15.37|17.32|15.67|16.63|15.05|0
1659018300000|2022-07-28 14:25:00|16.97|15.36|17.04|15.42|17.21|15.57|16.61|15.03|0
1659018600000|2022-07-28 14:30:00|17.03|15.41|16.86|15.25|17.21|15.57|16.5|14.92|0
1659018900000|2022-07-28 14:35:00|16.89|15.28|17.44|15.78|17.67|15.99|16.89|15.28|0
1659019200000|2022-07-28 14:40:00|17.42|15.76|17.36|15.71|17.54|15.87|16.94|15.32|0
1659019500000|2022-07-28 14:45:00|17.4|15.74|18.25|16.51|18.27|16.53|17.31|15.66|0
1659019800000|2022-07-28 14:50:00|18.23|16.5|18.07|16.35|18.41|16.65|17.78|16.09|0
1659020100000|2022-07-28 14:55:00|18|16.28|18.56|16.79|18.58|16.81|17.98|16.26|0
1659020400000|2022-07-28 15:00:00|18.58|16.81|18.65|16.87|18.89|17.09|18.44|16.68|0
1659020700000|2022-07-28 15:05:00|18.63|16.85|18.75|16.96|18.99|17.18|18.63|16.85|0
1659021000000|2022-07-28 15:10:00|18.79|17|19.13|17.3|19.13|17.3|18.59|16.82|0
1659021300000|2022-07-28 15:15:00|19.15|17.32|18.6|16.83|19.29|17.45|18.48|16.72|0
1659021600000|2022-07-28 15:20:00|18.62|16.84|19.26|17.42|19.36|17.52|18.46|16.7|0
1659021900000|2022-07-28 15:25:00|19.3|17.46|19.81|17.92|19.85|17.96|18.53|16.77|0
1659022200000|2022-07-28 15:30:00|19.87|17.98|19.31|17.47|19.91|18.02|19.27|17.44|0
1659022500000|2022-07-28 15:35:00|19.35|17.51|19.39|17.55|19.54|17.68|19.15|17.32|0
1659022800000|2022-07-28 15:40:00|19.41|17.56|19.95|18.05|19.95|18.05|19.29|17.45|0
1659023100000|2022-07-28 15:45:00|19.93|18.03|19.85|17.96|20.08|18.16|19.62|17.75|0
1659023400000|2022-07-28 15:50:00|19.89|17.99|19.99|18.09|20.22|18.3|19.89|17.99|0
1659023700000|2022-07-28 15:55:00|19.95|18.05|19.53|17.67|20.01|18.1|19.51|17.65|0
1659024000000|2022-07-28 16:00:00|19.55|17.69|19.76|17.88|19.78|17.9|19.55|17.69|0
1659024300000|2022-07-28 16:05:00|19.78|17.9|19.55|17.69|19.82|17.93|19.49|17.63|0
1659024600000|2022-07-28 16:10:00|19.57|17.71|19.8|17.91|19.94|18.05|19.55|17.69|0
1659024900000|2022-07-28 16:15:00|19.82|17.93|19.35|17.5|19.82|17.93|19.3|17.47|0
1659025200000|2022-07-28 16:20:00|19.26|17.43|19.86|17.97|19.86|17.97|19.24|17.41|0
1659025500000|2022-07-28 16:25:00|19.88|17.99|20.01|18.1|20.11|18.2|19.72|17.84|0
1659025800000|2022-07-28 16:30:00|20.03|18.12|19.82|17.93|20.07|18.16|19.53|17.67|0
1659026100000|2022-07-28 16:35:00|19.8|17.91|19.92|18.02|20|18.1|19.67|17.8|0
1659026400000|2022-07-28 16:40:00|19.9|18|19.88|17.98|19.92|18.02|19.71|17.83|0
1659026700000|2022-07-28 16:45:00|19.86|17.97|19.84|17.95|20.11|18.19|19.79|17.91|0
1659027000000|2022-07-28 16:50:00|19.86|17.97|19.87|17.98|20.07|18.15|19.69|17.81|0
1659027300000|2022-07-28 16:55:00|19.92|18.02|19.62|17.75|19.94|18.04|19.62|17.75|0
1659027600000|2022-07-28 17:00:00|19.64|17.77|19.48|17.62|19.71|17.83|19.25|17.42|0
1659027900000|2022-07-28 17:05:00|19.46|17.6|19.71|17.83|19.71|17.83|19.31|17.47|0
1659028200000|2022-07-28 17:10:00|19.73|17.85|20|18.09|20.06|18.15|19.62|17.75|0
1659028500000|2022-07-28 17:15:00|19.98|18.07|19.72|17.84|20.04|18.13|19.35|17.5|0
1659028800000|2022-07-28 17:20:00|19.74|17.86|20.74|18.77|20.92|18.93|19.68|17.81|0
1659029100000|2022-07-28 17:25:00|20.79|18.81|20.96|18.96|21|19|20.68|18.71|0
1659029400000|2022-07-28 17:30:00|21|19|21.24|19.22|21.24|19.22|20.94|18.94|0
1659029700000|2022-07-28 17:35:00|21.27|19.24|21.48|19.44|21.62|19.56|21.2|19.18|0
1659030000000|2022-07-28 17:40:00|21.5|19.46|21.22|19.2|21.53|19.48|21.02|19.02|0
1659030300000|2022-07-28 17:45:00|21.19|19.18|21.39|19.35|21.46|19.41|21.08|19.08|0
1659030600000|2022-07-28 17:50:00|21.37|19.33|21.61|19.56|21.73|19.66|21.3|19.27|0
1659030900000|2022-07-28 17:55:00|21.64|19.58|21.81|19.74|21.99|19.9|21.64|19.58|0
1659031200000|2022-07-28 18:00:00|21.77|19.7|21.48|19.43|21.79|19.72|21.41|19.37|0
1659031500000|2022-07-28 18:05:00|21.46|19.41|21.24|19.21|21.48|19.43|21.1|19.09|0
1659031800000|2022-07-28 18:10:00|21.28|19.25|21.26|19.23|21.43|19.39|21.1|19.09|0
1659032100000|2022-07-28 18:15:00|21.23|19.21|21.5|19.45|21.61|19.55|21.23|19.21|0
1659032400000|2022-07-28 18:20:00|21.48|19.43|21.48|19.43|21.5|19.45|21.28|19.25|0
1659032700000|2022-07-28 18:25:00|21.5|19.45|21.45|19.41|21.56|19.51|21.37|19.33|0
1659033000000|2022-07-28 18:30:00|21.48|19.43|21.47|19.43|21.59|19.53|21.25|19.23|0
1659033300000|2022-07-28 18:35:00|21.5|19.45|21.59|19.53|21.61|19.55|21.41|19.37|0
1659033600000|2022-07-28 18:40:00|21.63|19.57|21.65|19.59|21.74|19.67|21.58|19.53|0
1659033900000|2022-07-28 18:45:00|21.63|19.57|21.7|19.63|21.72|19.65|21.56|19.51|0
1659034200000|2022-07-28 18:50:00|21.72|19.65|21.87|19.79|21.87|19.79|21.49|19.45|0
1659034500000|2022-07-28 18:55:00|21.9|19.81|21.81|19.73|21.9|19.81|21.6|19.55|0
1659034800000|2022-07-28 19:00:00|21.85|19.77|22.03|19.93|22.12|20.01|21.69|19.63|0
1659035100000|2022-07-28 19:05:00|22.05|19.95|21.89|19.81|22.33|20.2|21.65|19.59|0
1659035400000|2022-07-28 19:10:00|21.92|19.83|21.8|19.73|21.94|19.85|21.58|19.53|0
1659035700000|2022-07-28 19:15:00|21.83|19.75|21.78|19.71|21.87|19.79|21.47|19.42|0
1659036000000|2022-07-28 19:20:00|21.8|19.73|21.96|19.87|22.05|19.95|21.8|19.73|0
1659036300000|2022-07-28 19:25:00|21.98|19.89|22.03|19.93|22.07|19.97|21.8|19.73|0
1659036600000|2022-07-28 19:30:00|22|19.91|22.43|20.3|22.55|20.4|21.76|19.68|0
1659036900000|2022-07-28 19:35:00|22.46|20.32|22.11|20.01|22.5|20.36|21.91|19.83|0
1659037200000|2022-07-28 19:40:00|22.14|20.03|21.98|19.89|22.14|20.03|21.82|19.74|0
1659037500000|2022-07-28 19:45:00|21.93|19.84|22.3|20.17|22.3|20.17|21.75|19.68|0
1659037800000|2022-07-28 19:50:00|22.27|20.15|21.93|19.84|22.5|20.36|21.8|19.72|0
1659038100000|2022-07-28 19:55:00|21.89|19.8|22.33|19.45|22.35|19.99|21.61|19.4|0
1659038400000|2022-07-28 20:00:00|22.22|19.34|22.28|19.4|23.76|20.88|22.2|19.32|0
1659038700000|2022-07-28 20:05:00|22.32|19.44|21.79|19.71|22.6|20.02|21.74|19.44|0
1659039000000|2022-07-28 20:10:00|21.74|19.67|21.65|19.59|21.9|19.82|21.59|19.53|0
1659039300000|2022-07-28 20:15:00|21.74|19.67|21.93|19.85|21.99|19.9|21.68|19.61|0
1659039600000|2022-07-28 20:20:00|21.92|19.84|21.79|19.71|21.99|19.9|21.79|19.71|0
1659039900000|2022-07-28 20:25:00|21.81|19.73|22.06|19.96|22.08|19.98|21.72|19.65|0
1659040200000|2022-07-28 20:30:00|21.48|19.44|23.2|20.99|23.35|21.13|21.48|19.44|0
1659040500000|2022-07-28 20:35:00|23.21|21|24.01|21.72|24.45|22.12|23.17|20.96|0
1659040800000|2022-07-28 20:40:00|24.04|21.75|24.06|21.77|24.21|21.9|23.91|21.64|0
1659041100000|2022-07-28 20:45:00|24.03|21.75|24.21|21.9|24.3|21.99|23.91|21.64|0
1659041400000|2022-07-28 20:50:00|24.18|21.88|24.06|21.77|24.21|21.9|24.01|21.72|0
1659041700000|2022-07-28 20:55:00|24.03|21.74|23.92|21.64|24.14|21.84|23.9|21.62|0
1659042000000|2022-07-28 21:00:00|23.93|21.65|24.06|21.77|24.08|21.78|23.91|21.63|0
1659042300000|2022-07-28 21:05:00|24.09|21.8|23.92|21.64|24.09|21.8|23.91|21.63|0
1659042600000|2022-07-28 21:10:00|24.01|21.72|23.92|21.64|24.08|21.79|23.92|21.64|0
1659042900000|2022-07-28 21:15:00|23.91|21.63|23.91|21.63|23.99|21.7|23.89|21.61|0
1659043200000|2022-07-28 21:20:00|23.93|21.64|23.83|21.56|23.94|21.66|23.83|21.56|0
1659043500000|2022-07-28 21:25:00|23.84|21.57|23.73|21.47|23.84|21.57|23.67|21.42|0
1659043800000|2022-07-28 21:30:00|23.67|21.42|23.82|21.55|23.88|21.6|23.67|21.42|0
1659044100000|2022-07-28 21:35:00|23.81|21.54|23.75|21.49|23.82|21.54|23.74|21.48|0
1659044400000|2022-07-28 21:40:00|23.74|21.48|23.87|21.59|23.87|21.6|23.74|21.48|0
1659044700000|2022-07-28 21:45:00|23.86|21.61|23.87|21.6|23.9|21.62|23.86|21.59|0
1659045000000|2022-07-28 21:50:00|23.89|21.61|23.92|21.64|23.92|21.64|23.86|21.59|0
1659045300000|2022-07-28 21:55:00|23.93|21.65|23.96|21.68|24.03|21.74|23.91|21.63|0
1659045600000|2022-07-28 22:00:00|23.72|21.46|23.09|20.89|23.72|21.46|22.95|20.76|0
1659045900000|2022-07-28 22:05:00|23.11|20.91|23.31|21.09|23.37|21.15|23.08|20.88|0
1659046200000|2022-07-28 22:10:00|23.32|21.1|23.49|21.25|23.49|21.25|23.23|21.02|0
1659046500000|2022-07-28 22:15:00|23.47|21.23|23.2|20.99|23.49|21.25|23.2|20.99|0
1659046800000|2022-07-28 22:20:00|23.23|21.02|23.09|20.89|23.23|21.02|23.01|20.82|0
1659047100000|2022-07-28 22:25:00|23.1|20.9|23.25|21.04|23.25|21.04|23.09|20.89|0
1659047400000|2022-07-28 22:30:00|23.26|21.05|23.13|20.93|23.3|21.08|23.13|20.93|0
1659047700000|2022-07-28 22:35:00|23.15|20.95|23.08|20.88|23.23|21.01|23.06|20.86|0
1659048000000|2022-07-28 22:40:00|23.09|20.9|23.18|20.97|23.18|20.97|23.04|20.84|0
1659048300000|2022-07-28 22:45:00|23.16|20.96|22.94|20.76|23.16|20.96|22.94|20.76|0
1659048600000|2022-07-28 22:50:00|22.96|20.78|22.8|20.63|22.96|20.78|22.73|20.56|0
1659048900000|2022-07-28 22:55:00|22.78|20.61|22.85|20.67|22.94|20.75|22.68|20.52|0
1659049200000|2022-07-28 23:00:00|22.87|20.69|22.77|20.61|22.89|20.71|22.75|20.58|0
1659049500000|2022-07-28 23:05:00|22.79|20.62|22.7|20.54|22.8|20.63|22.66|20.5|0
1659049800000|2022-07-28 23:10:00|22.73|20.56|22.7|20.54|22.75|20.58|22.68|20.52|0
1659050100000|2022-07-28 23:15:00|22.75|20.58|22.66|20.5|22.77|20.6|22.61|20.46|0
1659050400000|2022-07-28 23:20:00|22.68|20.52|22.68|20.52|22.82|20.65|22.59|20.43|0
1659050700000|2022-07-28 23:25:00|22.7|20.54|22.96|20.77|22.98|20.79|22.7|20.54|0
1659051000000|2022-07-28 23:30:00|22.93|20.75|22.91|20.73|22.96|20.77|22.9|20.72|0
1659051300000|2022-07-28 23:35:00|22.89|20.71|22.91|20.73|23|20.81|22.82|20.64|0
1659051600000|2022-07-28 23:40:00|22.93|20.75|22.93|20.75|22.94|20.76|22.86|20.69|0
1659051900000|2022-07-28 23:45:00|22.96|20.77|23|20.81|23.03|20.83|22.86|20.68|0
1659052200000|2022-07-28 23:50:00|23.03|20.83|23.05|20.85|23.12|20.92|22.93|20.75|0
1659052500000|2022-07-28 23:55:00|23.04|20.84|22.95|20.77|23.08|20.89|22.95|20.77|0
1659052800000|2022-07-29 00:00:00|22.93|20.75|22.78|20.61|22.93|20.75|22.68|20.52|0
1659053100000|2022-07-29 00:05:00|22.81|20.64|22.98|20.79|22.99|20.8|22.72|20.56|0
1659053400000|2022-07-29 00:10:00|23|20.81|22.98|20.79|23.12|20.92|22.91|20.72|0
1659053700000|2022-07-29 00:15:00|23|20.81|22.35|20.22|23.05|20.85|22.28|20.16|0
1659054000000|2022-07-29 00:20:00|22.3|20.18|22.3|20.18|22.35|20.22|22.24|20.13|0
1659054300000|2022-07-29 00:25:00|22.28|20.16|22.16|20.05|22.3|20.18|22.14|20.03|0
1659054600000|2022-07-29 00:30:00|22.19|20.07|22.23|20.11|22.26|20.14|22.14|20.03|0
1659054900000|2022-07-29 00:35:00|22.21|20.09|22.32|20.2|22.32|20.2|22.19|20.07|0
1659055200000|2022-07-29 00:40:00|22.3|20.18|22.14|20.03|22.32|20.2|22.09|19.99|0
1659055500000|2022-07-29 00:45:00|22.18|20.07|22.07|19.97|22.2|20.08|22.05|19.95|0
1659055800000|2022-07-29 00:50:00|22.09|19.99|22.14|20.03|22.24|20.12|22.07|19.97|0
1659056100000|2022-07-29 00:55:00|22.16|20.05|22.16|20.05|22.23|20.11|22.14|20.03|0
1659056400000|2022-07-29 01:00:00|22.14|20.03|22.14|20.03|22.2|20.09|22.07|19.97|0
1659056700000|2022-07-29 01:05:00|22.12|20.02|22.25|20.13|22.25|20.13|22.11|20.01|0
1659057000000|2022-07-29 01:10:00|22.23|20.11|22.34|20.21|22.34|20.21|22.18|20.07|0
1659057300000|2022-07-29 01:15:00|22.36|20.23|22.36|20.23|22.48|20.34|22.26|20.14|0
1659057600000|2022-07-29 01:20:00|22.35|20.22|22.37|20.24|22.53|20.38|22.32|20.19|0
1659057900000|2022-07-29 01:25:00|22.36|20.23|22.43|20.3|22.46|20.32|22.34|20.21|0
1659058200000|2022-07-29 01:30:00|22.42|20.28|22.48|20.34|22.48|20.34|22.29|20.17|0
1659058500000|2022-07-29 01:35:00|22.5|20.36|22.46|20.33|22.52|20.38|22.41|20.27|0
1659058800000|2022-07-29 01:40:00|22.45|20.32|22.55|20.4|22.59|20.44|22.41|20.27|0
1659059100000|2022-07-29 01:45:00|22.57|20.42|22.64|20.48|22.64|20.48|22.52|20.38|0
1659059400000|2022-07-29 01:50:00|22.65|20.49|22.68|20.52|22.73|20.57|22.59|20.44|0
1659059700000|2022-07-29 01:55:00|22.66|20.5|22.86|20.68|22.87|20.69|22.66|20.5|0
1659060000000|2022-07-29 02:00:00|22.89|20.71|22.85|20.67|22.94|20.76|22.82|20.65|0
1659060300000|2022-07-29 02:05:00|22.87|20.69|22.85|20.67|22.92|20.73|22.75|20.59|0
1659060600000|2022-07-29 02:10:00|22.83|20.66|22.88|20.7|22.94|20.76|22.82|20.65|0
1659060900000|2022-07-29 02:15:00|22.89|20.71|22.82|20.65|22.89|20.71|22.79|20.62|0
1659061200000|2022-07-29 02:20:00|22.84|20.67|22.82|20.65|22.89|20.71|22.77|20.61|0
1659061500000|2022-07-29 02:25:00|22.8|20.63|22.88|20.7|22.89|20.71|22.75|20.58|0
1659061800000|2022-07-29 02:30:00|22.87|20.69|22.96|20.77|23.01|20.82|22.87|20.69|0
1659062100000|2022-07-29 02:35:00|22.94|20.75|23.01|20.82|23.03|20.84|22.94|20.75|0
1659062400000|2022-07-29 02:40:00|23.02|20.83|23.08|20.88|23.1|20.9|23.02|20.83|0
1659062700000|2022-07-29 02:45:00|23.1|20.9|23.03|20.84|23.1|20.9|23.01|20.81|0
1659063000000|2022-07-29 02:50:00|23.02|20.82|22.84|20.66|23.03|20.84|22.82|20.64|0
1659063300000|2022-07-29 02:55:00|22.82|20.64|22.84|20.66|22.86|20.69|22.79|20.62|0
1659063600000|2022-07-29 03:00:00|22.82|20.64|22.84|20.66|22.91|20.73|22.79|20.62|0
1659063900000|2022-07-29 03:05:00|22.83|20.65|22.74|20.58|22.84|20.66|22.72|20.56|0
1659064200000|2022-07-29 03:10:00|22.79|20.62|22.7|20.53|22.81|20.64|22.7|20.53|0
1659064500000|2022-07-29 03:15:00|22.72|20.56|22.81|20.64|22.84|20.66|22.72|20.56|0
1659064800000|2022-07-29 03:20:00|22.8|20.63|22.8|20.63|22.84|20.66|22.77|20.6|0
1659065100000|2022-07-29 03:25:00|22.81|20.64|22.76|20.6|22.81|20.64|22.74|20.58|0
1659065400000|2022-07-29 03:30:00|22.78|20.61|22.62|20.47|22.78|20.61|22.58|20.43|0
1659065700000|2022-07-29 03:35:00|22.6|20.45|22.67|20.51|22.69|20.53|22.55|20.41|0
1659066000000|2022-07-29 03:40:00|22.65|20.49|22.46|20.32|22.65|20.49|22.44|20.3|0
1659066300000|2022-07-29 03:45:00|22.44|20.3|22.47|20.33|22.55|20.4|22.41|20.28|0
1659066600000|2022-07-29 03:50:00|22.48|20.34|22.5|20.36|22.53|20.38|22.44|20.3|0
1659066900000|2022-07-29 03:55:00|22.48|20.34|22.41|20.28|22.5|20.36|22.36|20.23|0
1659067200000|2022-07-29 04:00:00|22.39|20.26|22.46|20.32|22.46|20.32|22.36|20.23|0
1659067500000|2022-07-29 04:05:00|22.44|20.31|22.6|20.44|22.62|20.46|22.43|20.3|0
1659067800000|2022-07-29 04:10:00|22.62|20.46|22.59|20.44|22.62|20.46|22.57|20.42|0
1659068100000|2022-07-29 04:15:00|22.62|20.46|22.57|20.42|22.62|20.46|22.55|20.4|0
1659068400000|2022-07-29 04:20:00|22.59|20.44|22.72|20.56|22.73|20.57|22.57|20.42|0
1659068700000|2022-07-29 04:25:00|22.73|20.57|22.71|20.55|22.76|20.59|22.69|20.53|0
1659069000000|2022-07-29 04:30:00|22.7|20.54|22.62|20.46|22.7|20.54|22.57|20.42|0
1659069300000|2022-07-29 04:35:00|22.63|20.47|22.7|20.53|22.71|20.55|22.62|20.46|0
1659069600000|2022-07-29 04:40:00|22.68|20.52|22.68|20.52|22.71|20.54|22.64|20.48|0
1659069900000|2022-07-29 04:45:00|22.67|20.51|22.64|20.48|22.71|20.54|22.64|20.48|0
1659070200000|2022-07-29 04:50:00|22.66|20.5|22.61|20.46|22.68|20.52|22.6|20.45|0
1659070500000|2022-07-29 04:55:00|22.64|20.48|22.58|20.43|22.64|20.48|22.5|20.35|0
1659070800000|2022-07-29 05:00:00|22.55|20.41|22.46|20.32|22.6|20.45|22.44|20.3|0
1659071100000|2022-07-29 05:05:00|22.47|20.33|22.36|20.23|22.47|20.33|22.36|20.23|0
1659071400000|2022-07-29 05:10:00|22.37|20.24|22.33|20.2|22.4|20.27|22.22|20.1|0
1659071700000|2022-07-29 05:15:00|22.31|20.18|22.52|20.37|22.52|20.37|22.29|20.16|0
1659072000000|2022-07-29 05:20:00|22.56|20.41|22.68|20.52|22.72|20.56|22.54|20.39|0
1659072300000|2022-07-29 05:25:00|22.65|20.5|22.78|20.61|22.84|20.67|22.63|20.48|0
1659072600000|2022-07-29 05:30:00|22.77|20.6|22.98|20.79|23.04|20.85|22.72|20.56|0
1659072900000|2022-07-29 05:35:00|22.96|20.77|23.1|20.9|23.17|20.96|22.93|20.75|0
1659073200000|2022-07-29 05:40:00|23.11|20.91|22.96|20.77|23.11|20.91|22.93|20.75|0
1659073500000|2022-07-29 05:45:00|22.97|20.78|22.96|20.77|23.16|20.95|22.89|20.71|0
1659073800000|2022-07-29 05:50:00|22.93|20.75|22.91|20.73|23|20.81|22.84|20.66|0
1659074100000|2022-07-29 05:55:00|22.88|20.71|23.1|20.9|23.1|20.9|22.88|20.7|0
1659074400000|2022-07-29 06:00:00|23.07|20.88|22.85|20.67|23.07|20.88|22.73|20.57|0
1659074700000|2022-07-29 06:05:00|22.81|20.64|22.72|20.55|22.88|20.7|22.7|20.53|0
1659075000000|2022-07-29 06:10:00|22.73|20.56|22.72|20.55|22.88|20.7|22.67|20.51|0
1659075300000|2022-07-29 06:15:00|22.71|20.54|22.76|20.6|22.82|20.65|22.67|20.51|0
1659075600000|2022-07-29 06:20:00|22.79|20.62|23.09|20.89|23.09|20.89|22.74|20.57|0
1659075900000|2022-07-29 06:25:00|23.1|20.9|23.25|21.04|24.25|21.94|21.97|19.88|0
1659076200000|2022-07-29 06:30:00|23.23|21.02|23.18|20.97|23.3|21.08|23.16|20.95|0
1659076500000|2022-07-29 06:35:00|23.2|20.99|23.06|20.86|23.27|21.06|23.06|20.86|0
1659076800000|2022-07-29 06:40:00|23.08|20.89|22.92|20.74|23.16|20.95|22.89|20.71|0
1659077100000|2022-07-29 06:45:00|22.97|20.78|23.02|20.83|23.11|20.91|22.92|20.74|0
1659077400000|2022-07-29 06:50:00|23.04|20.84|23.06|20.86|23.12|20.92|22.94|20.76|0
1659077700000|2022-07-29 06:55:00|23.07|20.87|23.08|20.88|23.18|20.97|22.92|20.73|0
1659078000000|2022-07-29 07:00:00|23.01|20.82|22.88|20.7|23.13|20.93|22.82|20.65|0
1659078300000|2022-07-29 07:05:00|22.84|20.67|23.03|20.84|23.18|20.97|22.75|20.58|0
1659078600000|2022-07-29 07:10:00|23.01|20.82|22.87|20.69|23.22|21.01|22.87|20.69|0
1659078900000|2022-07-29 07:15:00|22.89|20.71|23.24|21.03|23.24|21.03|22.84|20.67|0
1659079200000|2022-07-29 07:20:00|23.27|21.05|23.26|21.04|23.46|21.23|23.22|21.01|0
1659079500000|2022-07-29 07:25:00|23.27|21.05|23.24|21.03|23.36|21.14|23.16|20.95|0
1659079800000|2022-07-29 07:30:00|23.22|21.01|22.7|20.54|23.24|21.03|22.68|20.52|0
1659080100000|2022-07-29 07:35:00|22.72|20.56|22.77|20.6|22.86|20.69|22.68|20.52|0
1659080400000|2022-07-29 07:40:00|22.75|20.58|22.6|20.45|22.77|20.6|22.47|20.33|0
1659080700000|2022-07-29 07:45:00|22.62|20.46|22.55|20.4|22.72|20.56|22.49|20.35|0
1659081000000|2022-07-29 07:50:00|22.57|20.42|22.58|20.43|22.72|20.56|22.53|20.39|0
1659081300000|2022-07-29 07:55:00|22.56|20.41|22.72|20.56|22.72|20.56|22.53|20.39|0
1659081600000|2022-07-29 08:00:00|22.74|20.58|22.81|20.64|22.93|20.75|22.67|20.51|0
1659081900000|2022-07-29 08:05:00|22.79|20.62|22.95|20.77|23.05|20.85|22.79|20.62|0
1659082200000|2022-07-29 08:10:00|22.98|20.79|22.98|20.79|23.14|20.94|22.95|20.77|0
1659082500000|2022-07-29 08:15:00|22.99|20.8|23.14|20.94|23.17|20.96|22.88|20.7|0
1659082800000|2022-07-29 08:20:00|23.12|20.92|22.7|20.54|23.14|20.94|22.69|20.53|0
1659083100000|2022-07-29 08:25:00|22.72|20.55|23.04|20.85|23.05|20.85|22.69|20.53|0
1659083400000|2022-07-29 08:30:00|23.02|20.83|22.93|20.74|23.04|20.85|22.9|20.72|0
1659083700000|2022-07-29 08:35:00|22.9|20.72|22.78|20.61|23|20.81|22.76|20.59|0
1659084000000|2022-07-29 08:40:00|22.74|20.57|22.68|20.52|23.04|20.85|22.61|20.45|0
1659084300000|2022-07-29 08:45:00|22.69|20.53|22.36|20.23|22.71|20.55|22.34|20.21|0
1659084600000|2022-07-29 08:50:00|22.39|20.25|22.39|20.25|22.5|20.36|22.29|20.17|0
1659084900000|2022-07-29 08:55:00|22.36|20.23|22.57|20.42|22.62|20.46|22.36|20.23|0
1659085200000|2022-07-29 09:00:00|22.52|20.38|22.5|20.36|22.57|20.42|22.39|20.25|0
1659085500000|2022-07-29 09:05:00|22.51|20.37|22.38|20.25|22.52|20.38|22.35|20.22|0
1659085800000|2022-07-29 09:10:00|22.41|20.27|22.55|20.4|22.55|20.4|22.34|20.21|0
1659086100000|2022-07-29 09:15:00|22.52|20.38|22.41|20.27|22.57|20.42|22.41|20.27|0
1659086400000|2022-07-29 09:20:00|22.43|20.29|22.5|20.36|22.57|20.42|22.34|20.21|0
1659086700000|2022-07-29 09:25:00|22.51|20.37|22.68|20.52|22.68|20.52|22.49|20.34|0
1659087000000|2022-07-29 09:30:00|22.66|20.5|22.92|20.73|22.92|20.74|22.66|20.5|0
1659087300000|2022-07-29 09:35:00|22.89|20.71|22.85|20.67|22.96|20.78|22.82|20.65|0
1659087600000|2022-07-29 09:40:00|22.83|20.66|22.8|20.63|22.92|20.73|22.79|20.62|0
1659087900000|2022-07-29 09:45:00|22.78|20.61|22.84|20.67|22.89|20.71|22.75|20.58|0
1659088200000|2022-07-29 09:50:00|22.87|20.69|22.84|20.67|22.94|20.75|22.75|20.58|0
1659088500000|2022-07-29 09:55:00|22.83|20.66|23.08|20.88|23.09|20.89|22.8|20.63|0
1659088800000|2022-07-29 10:00:00|23.1|20.9|22.98|20.8|23.17|20.97|22.75|20.58|0
1659089100000|2022-07-29 10:05:00|22.97|20.78|23.13|20.92|23.2|20.99|22.96|20.77|0
1659089400000|2022-07-29 10:10:00|23.1|20.9|22.98|20.79|23.17|20.97|22.94|20.75|0
1659089700000|2022-07-29 10:15:00|22.96|20.77|22.82|20.64|23.01|20.82|22.78|20.61|0
1659090000000|2022-07-29 10:20:00|22.77|20.6|22.89|20.71|22.93|20.75|22.77|20.6|0
1659090300000|2022-07-29 10:25:00|22.9|20.72|22.89|20.71|22.98|20.79|22.86|20.69|0
1659090600000|2022-07-29 10:30:00|22.91|20.73|23|20.81|23|20.81|22.9|20.72|0
1659090900000|2022-07-29 10:35:00|22.98|20.79|23.31|21.09|23.31|21.09|22.96|20.77|0
1659091200000|2022-07-29 10:40:00|23.29|21.07|23.22|21|23.31|21.09|23.22|21|0
1659091500000|2022-07-29 10:45:00|23.18|20.97|23.19|20.98|23.22|21|23.1|20.9|0
1659091800000|2022-07-29 10:50:00|23.24|21.03|23.17|20.96|23.36|21.13|23.17|20.96|0
1659092100000|2022-07-29 10:55:00|23.19|20.98|23.12|20.92|23.19|20.98|23.07|20.87|0
1659092400000|2022-07-29 11:00:00|23.09|20.9|22.93|20.74|23.19|20.98|22.9|20.72|0
1659092700000|2022-07-29 11:05:00|22.9|20.72|22.65|20.49|22.93|20.74|22.65|20.49|0
1659093000000|2022-07-29 11:10:00|22.66|20.5|22.65|20.49|22.81|20.64|22.65|20.49|0
1659093300000|2022-07-29 11:15:00|22.67|20.51|22.79|20.62|22.81|20.64|22.65|20.49|0
1659093600000|2022-07-29 11:20:00|22.81|20.64|22.67|20.51|22.86|20.68|22.55|20.4|0
1659093900000|2022-07-29 11:25:00|22.69|20.53|22.53|20.38|22.69|20.53|22.48|20.34|0
1659094200000|2022-07-29 11:30:00|22.55|20.4|22.5|20.36|22.62|20.47|22.48|20.34|0
1659094500000|2022-07-29 11:35:00|22.53|20.38|22.55|20.4|22.69|20.53|22.47|20.33|0
1659094800000|2022-07-29 11:40:00|22.53|20.38|22.48|20.34|22.55|20.4|22.34|20.21|0
1659095100000|2022-07-29 11:45:00|22.46|20.32|22.43|20.29|22.55|20.4|22.41|20.27|0
1659095400000|2022-07-29 11:50:00|22.42|20.28|22.5|20.36|22.57|20.42|22.36|20.23|0
1659095700000|2022-07-29 11:55:00|22.48|20.34|22.58|20.43|22.59|20.44|22.38|20.25|0
1659096000000|2022-07-29 12:00:00|22.57|20.42|22.71|20.55|22.76|20.59|22.55|20.4|0
1659096300000|2022-07-29 12:05:00|22.73|20.57|22.59|20.44|22.78|20.61|22.59|20.44|0
1659096600000|2022-07-29 12:10:00|22.61|20.46|22.43|20.29|22.61|20.46|22.38|20.25|0
1659096900000|2022-07-29 12:15:00|22.4|20.27|22.27|20.14|22.4|20.27|22.22|20.1|0
1659097200000|2022-07-29 12:20:00|22.29|20.17|22.33|20.21|22.33|20.21|22.17|20.06|0
1659097500000|2022-07-29 12:25:00|22.31|20.19|22.19|20.08|22.47|20.33|22.14|20.03|0
1659097800000|2022-07-29 12:30:00|22.25|20.13|21.51|19.46|22.31|20.19|21.5|19.45|0
1659098100000|2022-07-29 12:35:00|21.56|19.5|21.42|19.38|21.9|19.81|21.33|19.3|0
1659098400000|2022-07-29 12:40:00|21.45|19.4|22.47|20.33|22.53|20.38|21.3|19.27|0
1659098700000|2022-07-29 12:45:00|22.49|20.35|22.68|20.52|22.7|20.54|22.47|20.33|0
1659099000000|2022-07-29 12:50:00|22.7|20.54|23.03|20.84|23.05|20.86|22.66|20.5|0
1659099300000|2022-07-29 12:55:00|23.01|20.82|22.45|20.31|23.07|20.87|22.42|20.29|0
1659099600000|2022-07-29 13:00:00|22.47|20.33|21.92|19.83|22.47|20.33|21.87|19.79|0
1659099900000|2022-07-29 13:05:00|21.9|19.81|21.87|19.79|21.99|19.89|21.71|19.65|0
1659100200000|2022-07-29 13:10:00|21.89|19.81|21.83|19.75|21.92|19.83|21.71|19.65|0
1659100500000|2022-07-29 13:15:00|21.78|19.71|21.8|19.73|21.87|19.79|21.75|19.68|0
1659100800000|2022-07-29 13:20:00|21.78|19.71|22.07|19.97|22.1|19.99|21.71|19.64|0
1659101100000|2022-07-29 13:25:00|22.05|19.95|22.1|19.99|22.21|20.1|21.98|19.89|0
1659101400000|2022-07-29 13:30:00|22.17|20.05|21.76|19.68|22.53|20.39|21.53|19.48|0
1659101700000|2022-07-29 13:35:00|21.69|19.62|21.4|19.36|22.03|19.93|21.19|19.18|0
1659102000000|2022-07-29 13:40:00|21.44|19.4|22.07|19.97|22.4|20.26|21.41|19.37|0
1659102300000|2022-07-29 13:45:00|22.04|19.94|22.37|20.24|22.75|20.58|22.04|19.94|0
1659102600000|2022-07-29 13:50:00|22.4|20.26|22.93|20.75|23.14|20.94|22.3|20.18|0
1659102900000|2022-07-29 13:55:00|22.98|20.79|23.02|20.83|23.29|21.07|22.77|20.6|0
1659103200000|2022-07-29 14:00:00|23.06|20.86|23.82|21.55|23.86|21.59|22.72|20.55|0
1659103500000|2022-07-29 14:05:00|23.84|21.57|23.81|21.54|24.4|22.07|23.66|21.41|0
1659103800000|2022-07-29 14:10:00|23.78|21.52|23.61|21.36|24.1|21.8|23.59|21.34|0
1659104100000|2022-07-29 14:15:00|23.66|21.41|23.78|21.52|23.78|21.52|23.4|21.17|0
1659104400000|2022-07-29 14:20:00|23.81|21.54|24.17|21.87|24.27|21.96|23.61|21.36|0
1659104700000|2022-07-29 14:25:00|24.22|21.91|24.52|22.18|24.94|22.57|24.17|21.87|0
1659105000000|2022-07-29 14:30:00|24.54|22.2|24.12|21.82|24.77|22.41|24.05|21.76|0
1659105300000|2022-07-29 14:35:00|24.07|21.78|24.37|22.05|24.44|22.11|24.02|21.73|0
1659105600000|2022-07-29 14:40:00|24.42|22.09|24.69|22.34|24.74|22.38|24.24|21.93|0
1659105900000|2022-07-29 14:45:00|24.66|22.31|24.39|22.07|24.89|22.52|24.36|22.04|0
1659106200000|2022-07-29 14:50:00|24.41|22.09|24.36|22.04|24.54|22.2|24.19|21.89|0
1659106500000|2022-07-29 14:55:00|24.34|22.02|23.51|21.27|24.44|22.11|23.51|21.27|0
1659106800000|2022-07-29 15:00:00|23.49|21.25|23.1|20.9|23.73|21.47|23.06|20.86|0
1659107100000|2022-07-29 15:05:00|23.15|20.95|23.36|21.14|23.58|21.33|23.13|20.92|0
1659107400000|2022-07-29 15:10:00|23.34|21.12|23.71|21.45|23.84|21.57|22.99|20.8|0
1659107700000|2022-07-29 15:15:00|23.75|21.48|23.94|21.66|23.96|21.68|23.46|21.22|0
1659108000000|2022-07-29 15:20:00|23.91|21.64|23.22|21.01|23.96|21.68|23.22|21.01|0
1659108300000|2022-07-29 15:25:00|23.19|20.98|22.35|20.23|23.29|21.07|22.31|20.18|0
1659108600000|2022-07-29 15:30:00|22.31|20.18|22.86|20.69|23.17|20.96|21.53|19.48|0
1659108900000|2022-07-29 15:35:00|22.84|20.67|23.55|21.31|23.55|21.31|22.84|20.67|0
1659109200000|2022-07-29 15:40:00|23.58|21.33|24.11|21.81|24.11|21.81|23.5|21.27|0
1659109500000|2022-07-29 15:45:00|24.08|21.79|23.84|21.57|24.21|21.9|23.84|21.57|0
1659109800000|2022-07-29 15:50:00|23.86|21.59|24.18|21.88|24.25|21.94|23.72|21.46|0
1659110100000|2022-07-29 15:55:00|24.21|21.9|24.08|21.79|24.3|21.99|23.98|21.7|0
1659110400000|2022-07-29 16:00:00|24.11|21.81|23.72|21.46|24.37|22.05|23.65|21.4|0
1659110700000|2022-07-29 16:05:00|23.67|21.42|23.14|20.94|23.67|21.42|23.02|20.83|0
1659111000000|2022-07-29 16:10:00|23.21|21|23.24|21.02|23.65|21.39|23.17|20.96|0
1659111300000|2022-07-29 16:15:00|23.26|21.05|23.67|21.41|23.81|21.55|23.24|21.02|0
1659111600000|2022-07-29 16:20:00|23.69|21.44|23.67|21.41|23.79|21.52|23.45|21.22|0
1659111900000|2022-07-29 16:25:00|23.68|21.42|23.64|21.39|23.77|21.5|23.52|21.28|0
1659112200000|2022-07-29 16:30:00|23.67|21.41|23.76|21.5|23.91|21.63|23.6|21.35|0
1659112500000|2022-07-29 16:35:00|23.74|21.48|23.91|21.63|23.96|21.68|23.4|21.17|0
1659112800000|2022-07-29 16:40:00|23.88|21.61|23.96|21.68|23.98|21.7|23.71|21.46|0
1659113100000|2022-07-29 16:45:00|23.93|21.65|24.28|21.96|24.35|22.03|23.88|21.61|0
1659113400000|2022-07-29 16:50:00|24.25|21.94|24.65|22.3|24.65|22.3|24.23|21.92|0
1659113700000|2022-07-29 16:55:00|24.67|22.32|24.5|22.16|24.75|22.39|24.45|22.12|0
1659114000000|2022-07-29 17:00:00|24.47|22.14|24.25|21.94|24.55|22.21|24.17|21.87|0
1659114300000|2022-07-29 17:05:00|24.22|21.92|24.47|22.14|24.52|22.19|24.17|21.87|0
1659114600000|2022-07-29 17:10:00|24.5|22.16|24.52|22.18|24.62|22.28|24.27|21.96|0
1659114900000|2022-07-29 17:15:00|24.54|22.21|24.49|22.16|24.59|22.25|24.42|22.09|0
1659115200000|2022-07-29 17:20:00|24.52|22.18|24.42|22.09|24.62|22.27|24.32|22|0
1659115500000|2022-07-29 17:25:00|24.39|22.07|24.17|21.87|24.47|22.14|24.12|21.83|0
1659115800000|2022-07-29 17:30:00|24.15|21.85|24.32|22|24.54|22.2|24.15|21.85|0
1659116100000|2022-07-29 17:35:00|24.29|21.98|24.59|22.25|24.62|22.27|24.24|21.94|0
1659116400000|2022-07-29 17:40:00|24.62|22.27|24.82|22.45|24.82|22.45|24.54|22.2|0
1659116700000|2022-07-29 17:45:00|24.79|22.43|24.91|22.54|25.02|22.63|24.74|22.38|0
1659117000000|2022-07-29 17:50:00|24.89|22.52|25.19|22.79|25.24|22.84|24.89|22.52|0
1659117300000|2022-07-29 17:55:00|25.22|22.82|25.04|22.65|25.34|22.94|24.96|22.58|0
1659117600000|2022-07-29 18:00:00|25.06|22.67|25.14|22.74|25.19|22.79|24.81|22.45|0
1659117900000|2022-07-29 18:05:00|25.16|22.77|25.43|23.03|25.43|23.03|25.16|22.77|0
1659118200000|2022-07-29 18:10:00|25.41|23.01|25.53|23.13|25.64|23.24|25.37|22.97|0
1659118500000|2022-07-29 18:15:00|25.52|23.12|25.79|23.39|25.81|23.41|25.4|23|0
1659118800000|2022-07-29 18:20:00|25.77|23.37|25.69|23.29|25.81|23.41|25.59|23.19|0
1659119100000|2022-07-29 18:25:00|25.66|23.26|25.83|23.43|25.87|23.47|25.54|23.14|0
1659119400000|2022-07-29 18:30:00|25.86|23.46|25.88|23.48|25.91|23.51|25.69|23.29|0
1659119700000|2022-07-29 18:35:00|25.91|23.51|26.01|23.61|26.28|23.88|25.91|23.51|0
1659120000000|2022-07-29 18:40:00|25.93|23.53|25.78|23.38|26.01|23.61|25.66|23.26|0
1659120300000|2022-07-29 18:45:00|25.81|23.41|25.86|23.46|26.03|23.63|25.68|23.28|0
1659120600000|2022-07-29 18:50:00|25.83|23.43|26|23.6|26.05|23.65|25.76|23.36|0
1659120900000|2022-07-29 18:55:00|25.95|23.55|26.1|23.7|26.13|23.73|25.88|23.48|0
1659121200000|2022-07-29 19:00:00|26.15|23.75|26.6|24.2|26.6|24.2|26.05|23.65|0
1659121500000|2022-07-29 19:05:00|26.58|24.18|26.27|23.87|26.58|24.18|26.2|23.8|0
1659121800000|2022-07-29 19:10:00|26.3|23.9|26.5|24.1|26.5|24.1|26.15|23.75|0
1659122100000|2022-07-29 19:15:00|26.52|24.12|26.13|23.73|26.52|24.12|25.64|23.24|0
1659122400000|2022-07-29 19:20:00|26.11|23.71|26.33|23.93|26.33|23.93|26.03|23.63|0
1659122700000|2022-07-29 19:25:00|26.38|23.98|26.66|24.26|26.68|24.28|26.35|23.95|0
1659123000000|2022-07-29 19:30:00|26.63|24.23|26.86|24.46|26.86|24.46|26.3|23.9|0
1659123300000|2022-07-29 19:35:00|26.89|24.49|26.6|24.2|26.91|24.51|26.6|24.2|0
1659123600000|2022-07-29 19:40:00|26.58|24.18|26.68|24.28|26.81|24.41|26.4|24|0
1659123900000|2022-07-29 19:45:00|26.63|24.23|26.76|24.36|26.88|24.48|26.53|24.13|0
1659124200000|2022-07-29 19:50:00|26.96|24.56|26.18|23.78|26.96|24.56|26.18|23.78|0
1659124500000|2022-07-29 19:55:00|26.2|23.8|25.83|23.43|26.2|23.8|25.78|23.38|0
1659124800000|2022-07-29 20:00:00|26.12|23.72|25.95|23.55|26.22|23.82|25.95|23.55|0
1659125100000|2022-07-29 20:05:00|26|23.6|25.78|23.38|26.05|23.65|25.78|23.38|0
1659125400000|2022-07-29 20:10:00|25.8|23.4|25.85|23.45|25.92|23.52|25.78|23.38|0
1659313800000|2022-08-01 00:30:00|23.8|21.53|23.8|21.53|23.88|21.61|23.8|21.53|0
1659314100000|2022-08-01 00:35:00|23.77|21.51|23.73|21.47|23.87|21.6|23.68|21.42|0
1659314400000|2022-08-01 00:40:00|23.7|21.44|23.8|21.53|23.87|21.6|23.7|21.44|0
1659314700000|2022-08-01 00:45:00|23.81|21.54|23.82|21.55|23.9|21.62|23.8|21.53|0
1659315000000|2022-08-01 00:50:00|23.85|21.57|23.82|21.55|23.89|21.62|23.82|21.55|0
1659315300000|2022-08-01 00:55:00|23.83|21.56|23.77|21.51|23.83|21.56|23.7|21.44|0
1659315600000|2022-08-01 01:00:00|23.8|21.53|23.67|21.42|23.84|21.57|23.67|21.42|0
1659315900000|2022-08-01 01:05:00|23.66|21.41|23.62|21.37|23.72|21.46|23.58|21.33|0
1659316200000|2022-08-01 01:10:00|23.6|21.35|23.79|21.53|23.84|21.57|23.6|21.35|0
1659316500000|2022-08-01 01:15:00|23.82|21.55|23.96|21.68|23.96|21.68|23.74|21.48|0
1659316800000|2022-08-01 01:20:00|23.98|21.69|23.82|21.55|24.01|21.73|23.82|21.55|0
1659317100000|2022-08-01 01:25:00|23.84|21.57|23.91|21.64|23.94|21.66|23.82|21.55|0
1659317400000|2022-08-01 01:30:00|23.89|21.61|24.01|21.72|24.06|21.77|23.72|21.46|0
1659317700000|2022-08-01 01:35:00|24.02|21.73|24.03|21.75|24.13|21.83|23.94|21.66|0
1659318000000|2022-08-01 01:40:00|24.01|21.72|23.91|21.63|24.08|21.79|23.84|21.57|0
1659318300000|2022-08-01 01:45:00|23.9|21.62|23.71|21.46|23.91|21.63|23.69|21.43|0
1659318600000|2022-08-01 01:50:00|23.69|21.43|23.91|21.63|23.93|21.65|23.69|21.43|0
1659318900000|2022-08-01 01:55:00|23.9|21.62|23.96|21.68|24.06|21.77|23.84|21.57|0
1659319200000|2022-08-01 02:00:00|23.93|21.65|23.81|21.54|23.98|21.7|23.81|21.54|0
1659319500000|2022-08-01 02:05:00|23.83|21.56|23.81|21.54|23.9|21.62|23.79|21.52|0
1659319800000|2022-08-01 02:10:00|23.82|21.55|23.81|21.54|23.82|21.55|23.71|21.45|0
1659320100000|2022-08-01 02:15:00|23.78|21.52|23.76|21.5|23.82|21.55|23.74|21.47|0
1659320400000|2022-08-01 02:20:00|23.78|21.52|23.81|21.54|23.81|21.54|23.76|21.5|0
1659320700000|2022-08-01 02:25:00|23.83|21.56|24.04|21.75|24.05|21.76|23.81|21.54|0
1659321000000|2022-08-01 02:30:00|24.05|21.76|23.95|21.67|24.1|21.81|23.95|21.67|0
1659321300000|2022-08-01 02:35:00|23.98|21.69|23.88|21.6|23.98|21.69|23.85|21.58|0
1659321600000|2022-08-01 02:40:00|23.89|21.61|23.89|21.61|23.93|21.65|23.85|21.58|0
1659321900000|2022-08-01 02:45:00|23.9|21.63|23.95|21.67|24.02|21.74|23.9|21.63|0
1659322200000|2022-08-01 02:50:00|23.94|21.66|24|21.71|24|21.71|23.9|21.62|0
1659322500000|2022-08-01 02:55:00|24.05|21.76|24.02|21.73|24.12|21.82|23.99|21.7|0
1659322800000|2022-08-01 03:00:00|24.01|21.72|23.9|21.62|24.02|21.73|23.9|21.62|0
1659323100000|2022-08-01 03:05:00|23.87|21.6|23.85|21.58|23.92|21.65|23.78|21.51|0
1659323400000|2022-08-01 03:10:00|23.83|21.56|23.82|21.56|23.9|21.62|23.78|21.51|0
1659323700000|2022-08-01 03:15:00|23.85|21.58|23.58|21.33|23.85|21.58|23.58|21.33|0
1659324000000|2022-08-01 03:20:00|23.56|21.31|23.46|21.22|23.56|21.31|23.46|21.22|0
1659324300000|2022-08-01 03:25:00|23.48|21.25|23.39|21.16|23.51|21.27|23.31|21.09|0
1659324600000|2022-08-01 03:30:00|23.37|21.15|23.43|21.2|23.44|21.21|23.34|21.11|0
1659324900000|2022-08-01 03:35:00|23.41|21.18|23.46|21.22|23.46|21.22|23.41|21.18|0
1659325200000|2022-08-01 03:40:00|23.44|21.21|23.46|21.22|23.46|21.22|23.43|21.2|0
1659325500000|2022-08-01 03:45:00|23.43|21.2|23.33|21.11|23.43|21.2|23.33|21.11|0
1659325800000|2022-08-01 03:50:00|23.36|21.13|23.41|21.18|23.43|21.2|23.33|21.11|0
1659326100000|2022-08-01 03:55:00|23.43|21.2|23.41|21.18|23.43|21.2|23.41|21.18|0
1659326400000|2022-08-01 04:00:00|23.38|21.15|23.43|21.2|23.43|21.2|23.36|21.13|0
1659326700000|2022-08-01 04:05:00|23.45|21.22|23.36|21.13|23.45|21.22|23.36|21.13|0
1659327000000|2022-08-01 04:10:00|23.33|21.11|23.43|21.2|23.45|21.22|23.33|21.11|0
1659327300000|2022-08-01 04:15:00|23.45|21.22|23.57|21.33|23.57|21.33|23.45|21.22|0
1659327600000|2022-08-01 04:20:00|23.58|21.34|23.6|21.35|23.6|21.35|23.53|21.29|0
1659327900000|2022-08-01 04:25:00|23.58|21.34|23.64|21.39|23.64|21.39|23.55|21.3|0
1659328200000|2022-08-01 04:30:00|23.62|21.37|23.59|21.35|23.64|21.39|23.55|21.3|0
1659328500000|2022-08-01 04:35:00|23.62|21.37|23.47|21.24|23.62|21.37|23.47|21.24|0
1659328800000|2022-08-01 04:40:00|23.5|21.26|23.54|21.3|23.57|21.32|23.47|21.24|0
1659329100000|2022-08-01 04:45:00|23.57|21.32|23.49|21.26|23.57|21.32|23.49|21.26|0
1659329400000|2022-08-01 04:50:00|23.52|21.28|23.57|21.32|23.57|21.32|23.47|21.24|0
1659329700000|2022-08-01 04:55:00|23.58|21.33|23.64|21.39|23.64|21.39|23.57|21.32|0
1659330000000|2022-08-01 05:00:00|23.66|21.41|23.59|21.34|23.66|21.41|23.58|21.33|0
1659330300000|2022-08-01 05:05:00|23.57|21.32|23.56|21.32|23.64|21.39|23.55|21.31|0
1659330600000|2022-08-01 05:10:00|23.55|21.31|23.44|21.21|23.56|21.32|23.39|21.17|0
1659330900000|2022-08-01 05:15:00|23.42|21.19|23.49|21.25|23.5|21.26|23.39|21.17|0
1659331200000|2022-08-01 05:20:00|23.47|21.23|23.42|21.19|23.53|21.29|23.42|21.19|0
1659331500000|2022-08-01 05:25:00|23.43|21.2|23.51|21.27|23.55|21.31|23.43|21.2|0
1659331800000|2022-08-01 05:30:00|23.54|21.3|23.51|21.27|23.68|21.43|23.51|21.27|0
1659332100000|2022-08-01 05:35:00|23.49|21.25|23.32|21.1|23.51|21.27|23.32|21.1|0
1659332400000|2022-08-01 05:40:00|23.22|21.01|23.17|20.97|23.25|21.03|23.13|20.92|0
1659332700000|2022-08-01 05:45:00|23.16|20.96|23.34|21.12|23.34|21.12|23.16|20.96|0
1659333000000|2022-08-01 05:50:00|23.37|21.14|23.53|21.29|23.53|21.29|23.34|21.12|0
1659333300000|2022-08-01 05:55:00|23.56|21.31|23.65|21.4|23.65|21.4|23.52|21.28|0
1659333600000|2022-08-01 06:00:00|23.68|21.42|23.75|21.49|23.78|21.51|23.65|21.4|0
1659333900000|2022-08-01 06:05:00|23.78|21.51|23.65|21.4|23.78|21.51|23.65|21.4|0
1659334200000|2022-08-01 06:10:00|23.68|21.42|23.77|21.51|23.77|21.51|23.6|21.36|0
1659334500000|2022-08-01 06:15:00|23.8|21.53|23.6|21.35|23.8|21.53|23.59|21.34|0
1659334800000|2022-08-01 06:20:00|23.63|21.38|23.51|21.27|23.7|21.44|23.51|21.27|0
1659335100000|2022-08-01 06:25:00|23.52|21.28|23.65|21.4|23.65|21.4|23.47|21.23|0
1659335400000|2022-08-01 06:30:00|23.63|21.38|23.53|21.29|23.64|21.39|23.43|21.2|0
1659335700000|2022-08-01 06:35:00|23.5|21.27|23.5|21.26|23.58|21.33|23.43|21.2|0
1659336000000|2022-08-01 06:40:00|23.53|21.29|23.62|21.37|23.67|21.42|23.5|21.26|0
1659336300000|2022-08-01 06:45:00|23.65|21.4|23.72|21.46|23.78|21.52|23.62|21.37|0
1659336600000|2022-08-01 06:50:00|23.74|21.48|23.74|21.48|23.77|21.5|23.65|21.39|0
1659336900000|2022-08-01 06:55:00|23.73|21.47|23.77|21.5|23.8|21.54|23.72|21.46|0
1659337200000|2022-08-01 07:00:00|23.96|21.68|24.15|21.85|24.18|21.88|23.86|21.59|0
1659337500000|2022-08-01 07:05:00|24.16|21.86|24.18|21.88|24.26|21.95|24.04|21.75|0
1659337800000|2022-08-01 07:10:00|24.17|21.87|24.16|21.86|24.32|22|24.11|21.81|0
1659338100000|2022-08-01 07:15:00|24.17|21.87|24.06|21.77|24.18|21.88|23.98|21.7|0
1659338400000|2022-08-01 07:20:00|24.05|21.76|24.21|21.9|24.26|21.95|24.02|21.73|0
1659338700000|2022-08-01 07:25:00|24.23|21.92|24.11|21.81|24.24|21.93|24.06|21.77|0
1659339000000|2022-08-01 07:30:00|24.13|21.83|24.48|22.15|24.55|22.21|24.13|21.83|0
1659339300000|2022-08-01 07:35:00|24.5|22.17|24.65|22.3|24.78|22.42|24.5|22.17|0
1659339600000|2022-08-01 07:40:00|24.63|22.28|24.58|22.24|24.73|22.37|24.5|22.17|0
1659339900000|2022-08-01 07:45:00|24.59|22.25|24.52|22.19|24.65|22.3|24.5|22.17|0
1659340200000|2022-08-01 07:50:00|24.51|22.18|24.39|22.06|24.52|22.19|24.29|21.97|0
1659340500000|2022-08-01 07:55:00|24.4|22.08|24.4|22.08|24.47|22.14|24.3|21.99|0
1659340800000|2022-08-01 08:00:00|24.37|22.05|24.4|22.07|24.47|22.14|24.32|22.01|0
1659341100000|2022-08-01 08:05:00|24.42|22.1|24.52|22.19|24.55|22.21|24.35|22.03|0
1659341400000|2022-08-01 08:10:00|24.55|22.21|24.35|22.03|24.72|22.37|24.22|21.92|0
1659341700000|2022-08-01 08:15:00|24.32|22.01|24.32|22|24.45|22.12|24.3|21.98|0
1659342000000|2022-08-01 08:20:00|24.3|21.98|24.2|21.89|24.35|22.03|24.17|21.87|0
1659342300000|2022-08-01 08:25:00|24.22|21.91|24.2|21.89|24.22|21.91|24.1|21.8|0
1659342600000|2022-08-01 08:30:00|24.17|21.87|24.29|21.98|24.32|22|24.17|21.87|0
1659342900000|2022-08-01 08:35:00|24.27|21.96|24.17|21.87|24.32|22|24.1|21.8|0
1659343200000|2022-08-01 08:40:00|24.19|21.89|23.97|21.69|24.19|21.89|23.97|21.69|0
1659343500000|2022-08-01 08:45:00|24.02|21.73|23.78|21.51|24.05|21.76|23.78|21.51|0
1659343800000|2022-08-01 08:50:00|23.79|21.52|23.81|21.54|23.81|21.54|23.68|21.42|0
1659344100000|2022-08-01 08:55:00|23.8|21.53|23.82|21.55|23.83|21.56|23.75|21.49|0
1659344400000|2022-08-01 09:00:00|23.85|21.58|23.97|21.69|23.99|21.71|23.8|21.53|0
1659344700000|2022-08-01 09:05:00|23.99|21.71|23.99|21.71|24.02|21.73|23.9|21.62|0
1659345000000|2022-08-01 09:10:00|24|21.72|24.19|21.89|24.24|21.93|23.99|21.71|0
1659345300000|2022-08-01 09:15:00|24.18|21.87|24.15|21.85|24.19|21.89|24.09|21.8|0
1659345600000|2022-08-01 09:20:00|24.14|21.84|24.19|21.88|24.2|21.89|24.11|21.82|0
1659345900000|2022-08-01 09:25:00|24.21|21.91|24.09|21.79|24.26|21.95|24.06|21.77|0
1659346200000|2022-08-01 09:30:00|24.08|21.78|24.46|22.13|24.51|22.18|24.08|21.78|0
1659346500000|2022-08-01 09:35:00|24.48|22.15|24.55|22.21|24.62|22.28|24.41|22.08|0
1659346800000|2022-08-01 09:40:00|24.53|22.2|24.46|22.13|24.56|22.22|24.41|22.08|0
1659347100000|2022-08-01 09:45:00|24.48|22.15|24.61|22.26|24.61|22.26|24.42|22.09|0
1659347400000|2022-08-01 09:50:00|24.63|22.29|24.43|22.1|24.63|22.29|24.43|22.1|0
1659347700000|2022-08-01 09:55:00|24.42|22.09|24.46|22.13|24.53|22.19|24.41|22.08|0
1659348000000|2022-08-01 10:00:00|24.48|22.15|24.6|22.26|24.6|22.26|24.39|22.07|0
1659348300000|2022-08-01 10:05:00|24.63|22.28|24.57|22.23|24.76|22.4|24.5|22.17|0
1659348600000|2022-08-01 10:10:00|24.58|22.24|24.38|22.06|24.58|22.24|24.33|22.01|0
1659348900000|2022-08-01 10:15:00|24.35|22.03|24.5|22.17|24.53|22.19|24.33|22.01|0
1659349200000|2022-08-01 10:20:00|24.53|22.19|24.4|22.08|24.53|22.19|24.3|21.99|0
1659349500000|2022-08-01 10:25:00|24.39|22.07|24.48|22.15|24.48|22.15|24.35|22.03|0
1659349800000|2022-08-01 10:30:00|24.45|22.12|24.48|22.14|24.48|22.14|24.29|21.98|0
1659350100000|2022-08-01 10:35:00|24.46|22.13|24.42|22.1|24.5|22.17|24.4|22.08|0
1659350400000|2022-08-01 10:40:00|24.4|22.08|24.37|22.05|24.45|22.12|24.34|22.02|0
1659350700000|2022-08-01 10:45:00|24.36|22.04|24.3|21.98|24.41|22.09|24.27|21.96|0
1659351000000|2022-08-01 10:50:00|24.29|21.97|24.35|22.03|24.4|22.07|24.27|21.96|0
1659351300000|2022-08-01 10:55:00|24.36|22.04|24.42|22.1|24.47|22.14|24.3|21.98|0
1659351600000|2022-08-01 11:00:00|24.46|22.13|24.5|22.16|24.52|22.19|24.4|22.07|0
1659351900000|2022-08-01 11:05:00|24.47|22.14|24.5|22.16|24.6|22.25|24.45|22.12|0
1659352200000|2022-08-01 11:10:00|24.52|22.18|24.69|22.34|24.76|22.4|24.46|22.13|0
1659352500000|2022-08-01 11:15:00|24.72|22.37|24.68|22.33|24.75|22.39|24.62|22.27|0
1659352800000|2022-08-01 11:20:00|24.69|22.34|24.67|22.32|24.82|22.46|24.64|22.3|0
1659353100000|2022-08-01 11:25:00|24.68|22.33|24.67|22.32|24.82|22.46|24.67|22.32|0
1659353400000|2022-08-01 11:30:00|24.72|22.37|24.54|22.21|24.73|22.38|24.52|22.18|0
1659353700000|2022-08-01 11:35:00|24.56|22.22|24.62|22.27|24.62|22.27|24.52|22.18|0
1659354000000|2022-08-01 11:40:00|24.64|22.3|24.88|22.51|25.07|22.69|24.64|22.3|0
1659354300000|2022-08-01 11:45:00|24.87|22.5|25.02|22.64|25.25|22.85|24.87|22.5|0
1659354600000|2022-08-01 11:50:00|25.01|22.63|24.84|22.48|25.02|22.64|24.84|22.48|0
1659354900000|2022-08-01 11:55:00|24.79|22.43|24.69|22.34|24.79|22.43|24.64|22.29|0
1659355200000|2022-08-01 12:00:00|24.67|22.32|24.44|22.11|24.69|22.34|24.44|22.11|0
1659355500000|2022-08-01 12:05:00|24.43|22.1|24.17|21.86|24.43|22.1|24.07|21.78|0
1659355800000|2022-08-01 12:10:00|24.19|21.89|24.09|21.8|24.22|21.91|23.99|21.71|0
1659356100000|2022-08-01 12:15:00|24.07|21.77|23.99|21.71|24.14|21.84|23.97|21.69|0
1659356400000|2022-08-01 12:20:00|24.02|21.73|23.89|21.62|24.04|21.75|23.84|21.57|0
1659356700000|2022-08-01 12:25:00|23.92|21.64|23.82|21.55|23.92|21.64|23.6|21.35|0
1659357000000|2022-08-01 12:30:00|23.79|21.53|23.72|21.46|23.99|21.71|23.64|21.38|0
1659357300000|2022-08-01 12:35:00|23.7|21.44|23.62|21.37|23.74|21.48|23.55|21.31|0
1659357600000|2022-08-01 12:40:00|23.6|21.35|23.6|21.35|23.62|21.37|23.38|21.15|0
1659357900000|2022-08-01 12:45:00|23.61|21.36|23.16|20.96|23.62|21.37|23.09|20.89|0
1659358200000|2022-08-01 12:50:00|23.19|20.98|22.71|20.55|23.33|21.11|22.67|20.51|0
1659358500000|2022-08-01 12:55:00|22.69|20.53|22.66|20.51|22.88|20.7|22.66|20.51|0
1659358800000|2022-08-01 13:00:00|22.62|20.46|22.13|20.02|22.69|20.53|21.99|19.9|0
1659359100000|2022-08-01 13:05:00|22.15|20.04|22.69|20.53|22.69|20.53|22.15|20.04|0
1659359400000|2022-08-01 13:10:00|22.7|20.54|22.76|20.59|22.76|20.59|22.55|20.4|0
1659359700000|2022-08-01 13:15:00|22.73|20.57|22.33|20.21|22.76|20.59|22.29|20.17|0
1659360000000|2022-08-01 13:20:00|22.31|20.19|22.64|20.48|22.65|20.49|22.22|20.1|0
1659360300000|2022-08-01 13:25:00|22.63|20.47|22.38|20.25|22.66|20.5|22.29|20.16|0
1659360600000|2022-08-01 13:30:00|22.45|20.31|23.61|21.36|23.61|21.36|21.71|19.65|0
1659360900000|2022-08-01 13:35:00|23.53|21.29|24.14|21.84|24.19|21.88|23.53|21.29|0
1659361200000|2022-08-01 13:40:00|24.19|21.88|24.88|22.51|25.11|22.72|23.99|21.71|0
1659361500000|2022-08-01 13:45:00|24.86|22.49|24.91|22.53|25.13|22.74|24.56|22.22|0
1659361800000|2022-08-01 13:50:00|24.93|22.56|25.87|23.47|26.04|23.64|24.81|22.44|0
1659362100000|2022-08-01 13:55:00|25.84|23.44|25.73|23.33|26.26|23.86|25.67|23.27|0
1659362400000|2022-08-01 14:00:00|25.68|23.28|26.06|23.66|26.49|24.09|25.3|22.9|0
1659362700000|2022-08-01 14:05:00|26.01|23.61|26.89|24.49|27.35|24.95|26.01|23.61|0
1659363000000|2022-08-01 14:10:00|26.85|24.45|25.57|23.17|27.32|24.92|25.55|23.15|0
1659363300000|2022-08-01 14:15:00|25.62|23.22|24.25|21.94|25.67|23.27|24.25|21.94|0
1659363600000|2022-08-01 14:20:00|24.22|21.92|24.25|21.94|24.45|22.12|23.8|21.54|0
1659363900000|2022-08-01 14:25:00|24.2|21.89|23.49|21.25|24.25|21.94|23.25|21.03|0
1659364200000|2022-08-01 14:30:00|23.54|21.29|23.83|21.56|24.12|21.82|23.54|21.29|0
1659364500000|2022-08-01 14:35:00|23.85|21.58|24.34|22.03|24.34|22.03|23.75|21.49|0
1659364800000|2022-08-01 14:40:00|24.39|22.07|25.17|22.78|25.25|22.85|24.39|22.07|0
1659365100000|2022-08-01 14:45:00|25.22|22.82|25.74|23.34|25.91|23.51|25.1|22.71|0
1659365400000|2022-08-01 14:50:00|25.76|23.36|26.34|23.94|26.49|24.09|25.76|23.36|0
1659365700000|2022-08-01 14:55:00|26.31|23.91|26.16|23.76|26.31|23.91|26.04|23.64|0
1659366000000|2022-08-01 15:00:00|26.21|23.81|25.81|23.41|26.54|24.14|25.74|23.34|0
1659366300000|2022-08-01 15:05:00|25.84|23.44|25.61|23.21|25.86|23.46|25.39|22.99|0
1659366600000|2022-08-01 15:10:00|25.66|23.26|26.08|23.68|26.11|23.71|25.54|23.14|0
1659366900000|2022-08-01 15:15:00|26.11|23.71|24.81|22.45|26.11|23.71|24.81|22.45|0
1659367200000|2022-08-01 15:20:00|24.76|22.41|25.81|23.41|25.88|23.48|24.66|22.31|0
1659367500000|2022-08-01 15:25:00|25.8|23.4|26.03|23.63|26.27|23.87|25.66|23.26|0
1659367800000|2022-08-01 15:30:00|26.01|23.61|25.39|22.99|26.03|23.63|25.23|22.83|0
1659368100000|2022-08-01 15:35:00|25.44|23.04|25.44|23.04|25.56|23.16|25.17|22.77|0
1659368400000|2022-08-01 15:40:00|25.41|23.01|25.93|23.53|25.93|23.53|25.31|22.91|0
1659368700000|2022-08-01 15:45:00|25.91|23.51|26.38|23.98|26.38|23.98|25.73|23.33|0
1659369000000|2022-08-01 15:50:00|26.36|23.96|26.05|23.65|26.46|24.06|26.05|23.65|0
1659369300000|2022-08-01 15:55:00|26.08|23.68|25.8|23.4|26.08|23.68|25.8|23.4|0
1659369600000|2022-08-01 16:00:00|25.83|23.43|25.48|23.08|25.95|23.55|25.38|22.98|0
1659369900000|2022-08-01 16:05:00|25.53|23.13|25.21|22.81|25.65|23.25|25.21|22.81|0
1659370200000|2022-08-01 16:10:00|25.24|22.84|24.68|22.33|25.48|23.08|24.4|22.08|0
1659370500000|2022-08-01 16:15:00|24.7|22.35|24.91|22.53|24.96|22.58|24.53|22.19|0
1659370800000|2022-08-01 16:20:00|24.88|22.51|25.23|22.83|25.41|23.01|24.83|22.47|0
1659371100000|2022-08-01 16:25:00|25.21|22.81|25.26|22.86|25.43|23.03|25.17|22.77|0
1659371400000|2022-08-01 16:30:00|25.28|22.88|25.23|22.83|25.31|22.91|24.9|22.53|0
1659371700000|2022-08-01 16:35:00|25.26|22.86|25.08|22.69|25.28|22.88|24.83|22.46|0
1659372000000|2022-08-01 16:40:00|25.03|22.65|25.08|22.69|25.16|22.76|24.73|22.37|0
1659372300000|2022-08-01 16:45:00|25.11|22.71|25.05|22.67|25.53|23.13|24.95|22.58|0
1659372600000|2022-08-01 16:50:00|25.1|22.71|24.9|22.53|25.13|22.74|24.84|22.47|0
1659372900000|2022-08-01 16:55:00|24.88|22.51|24.98|22.6|25|22.62|24.52|22.19|0
1659373200000|2022-08-01 17:00:00|24.93|22.55|23.93|21.65|24.98|22.6|23.88|21.6|0
1659373500000|2022-08-01 17:05:00|23.95|21.67|24.52|22.19|24.65|22.3|23.8|21.54|0
1659373800000|2022-08-01 17:10:00|24.5|22.16|24.62|22.28|24.65|22.3|24.15|21.85|0
1659374100000|2022-08-01 17:15:00|24.7|22.34|23.83|21.56|24.8|22.43|23.8|21.54|0
1659374400000|2022-08-01 17:20:00|23.85|21.58|23.83|21.56|24.12|21.82|23.53|21.29|0
1659374700000|2022-08-01 17:25:00|23.88|21.6|23.29|21.07|23.89|21.61|23.27|21.05|0
1659375000000|2022-08-01 17:30:00|23.24|21.03|22.91|20.73|23.51|21.27|22.91|20.73|0
1659375300000|2022-08-01 17:35:00|22.93|20.75|23.12|20.92|23.27|21.05|22.86|20.69|0
1659375600000|2022-08-01 17:40:00|23.15|20.94|22.86|20.68|23.24|21.03|22.65|20.49|0
1659375900000|2022-08-01 17:45:00|22.83|20.65|22.74|20.58|22.84|20.66|22.25|20.13|0
1659376200000|2022-08-01 17:50:00|22.7|20.53|22.67|20.51|22.77|20.6|22.34|20.22|0
1659376500000|2022-08-01 17:55:00|22.62|20.47|25.15|22.75|25.22|22.82|22.44|20.3|0
1659376800000|2022-08-01 18:00:00|25.17|22.77|24.84|22.48|25.17|22.77|24.4|22.08|0
1659377100000|2022-08-01 18:05:00|24.82|22.46|25.15|22.75|25.17|22.77|24.6|22.25|0
1659377400000|2022-08-01 18:10:00|25.04|22.66|25.58|23.18|25.61|23.21|24.79|22.43|0
1659377700000|2022-08-01 18:15:00|25.63|23.23|25.22|22.82|25.83|23.43|25.09|22.7|0
1659378000000|2022-08-01 18:20:00|25.24|22.84|25.58|23.18|25.58|23.18|25.02|22.64|0
1659378300000|2022-08-01 18:25:00|25.56|23.16|25.48|23.08|25.61|23.21|25.22|22.82|0
1659378600000|2022-08-01 18:30:00|25.46|23.06|25.6|23.2|25.73|23.33|25.39|22.99|0
1659378900000|2022-08-01 18:35:00|25.63|23.23|25.8|23.4|25.87|23.47|25.6|23.2|0
1659379200000|2022-08-01 18:40:00|25.82|23.42|25.29|22.89|25.95|23.55|25.29|22.89|0
1659379500000|2022-08-01 18:45:00|25.31|22.91|25.43|23.03|25.55|23.15|25.14|22.75|0
1659379800000|2022-08-01 18:50:00|25.31|22.91|25.75|23.35|25.85|23.45|25.09|22.7|0
1659380100000|2022-08-01 18:55:00|25.8|23.4|26.49|24.09|26.82|24.42|25.77|23.37|0
1659380400000|2022-08-01 19:00:00|26.51|24.11|25.71|23.31|26.56|24.16|25.19|22.79|0
1659380700000|2022-08-01 19:05:00|25.73|23.33|26.17|23.77|26.27|23.87|25.55|23.15|0
1659381000000|2022-08-01 19:10:00|26.15|23.75|26.3|23.9|26.32|23.92|25.85|23.45|0
1659381300000|2022-08-01 19:15:00|26.35|23.95|26.12|23.72|26.52|24.12|26.07|23.67|0
1659381600000|2022-08-01 19:20:00|26.1|23.7|25.48|23.08|26.1|23.7|25.43|23.03|0
1659381900000|2022-08-01 19:25:00|25.43|23.03|25.43|23.03|25.53|23.13|25.26|22.86|0
1659382200000|2022-08-01 19:30:00|25.38|22.98|25.6|23.2|25.68|23.28|25.24|22.84|0
1659382500000|2022-08-01 19:35:00|25.58|23.18|25.6|23.2|25.65|23.25|25.38|22.98|0
1659382800000|2022-08-01 19:40:00|25.63|23.23|25.38|22.98|26.02|23.62|25.32|22.92|0
1659383100000|2022-08-01 19:45:00|25.33|22.93|25.75|23.35|25.92|23.52|25.29|22.89|0
1659383400000|2022-08-01 19:50:00|26.14|23.74|25.38|22.98|26.14|23.74|25.36|22.96|0
1659383700000|2022-08-01 19:55:00|25.33|22.93|25.33|22.93|25.65|23.25|25.14|22.74|0
1659384000000|2022-08-01 20:00:00|25.43|23.03|25.6|23.2|25.72|23.32|25.21|22.81|0
1659384300000|2022-08-01 20:05:00|25.62|23.22|25.55|23.15|25.7|23.3|25.53|23.13|0
1659384600000|2022-08-01 20:10:00|25.57|23.17|25.65|23.25|25.72|23.32|25.57|23.17|0
1659384900000|2022-08-01 20:15:00|25.64|23.2|25.44|23.01|25.64|23.2|25.36|22.95|0
1659385200000|2022-08-01 20:20:00|25.41|22.99|25.46|23.04|25.49|23.06|25.36|22.95|0
1659385500000|2022-08-01 20:25:00|25.49|23.06|25.51|23.08|25.6|23.16|25.49|23.06|0
1659385800000|2022-08-01 20:30:00|25.54|23.11|25.51|23.08|25.56|23.13|25.51|23.08|0
1659386100000|2022-08-01 20:35:00|25.52|23.09|25.59|23.15|25.59|23.15|25.52|23.09|0
1659386400000|2022-08-01 20:40:00|25.61|23.17|25.59|23.15|25.61|23.17|25.59|23.15|0
1659386700000|2022-08-01 20:45:00|25.61|23.17|25.59|23.15|25.62|23.18|25.59|23.15|0
1659387000000|2022-08-01 20:50:00|25.57|23.14|25.61|23.17|25.61|23.17|25.56|23.13|0
1659387300000|2022-08-01 20:55:00|25.62|23.18|25.73|23.28|25.73|23.28|25.59|23.15|0
1659387600000|2022-08-01 21:00:00|25.72|23.27|25.62|23.18|25.72|23.27|25.62|23.18|0
1659387900000|2022-08-01 21:05:00|25.61|23.17|25.57|23.14|25.63|23.19|25.55|23.12|0
1659388200000|2022-08-01 21:10:00|25.56|23.13|25.54|23.11|25.58|23.15|25.5|23.07|0
1659388500000|2022-08-01 21:15:00|25.55|23.12|25.5|23.07|25.57|23.14|25.47|23.04|0
1659388800000|2022-08-01 21:20:00|25.52|23.09|25.46|23.03|25.52|23.09|25.44|23.02|0
1659389100000|2022-08-01 21:25:00|25.47|23.04|25.46|23.04|25.5|23.07|25.44|23.02|0
1659389400000|2022-08-01 21:30:00|25.47|23.05|25.42|23|25.5|23.07|25.41|22.99|0
1659389700000|2022-08-01 21:35:00|25.41|22.99|25.41|22.99|25.45|23.03|25.37|22.96|0
1659390000000|2022-08-01 21:40:00|25.42|23|25.48|23.06|25.49|23.06|25.42|23|0
1659390300000|2022-08-01 21:45:00|25.49|23.08|25.43|23.01|25.52|23.09|25.4|22.98|0
1659390600000|2022-08-01 21:50:00|25.42|23|25.47|23.05|25.49|23.06|25.42|23|0
1659390900000|2022-08-01 21:55:00|25.46|23.04|25.41|22.99|25.46|23.05|25.41|22.99|0
1659391200000|2022-08-01 22:00:00|25.51|23.08|25.19|22.79|25.51|23.08|25.15|22.76|0
1659391500000|2022-08-01 22:05:00|25.17|22.77|25.02|22.63|25.27|22.86|24.99|22.61|0
1659391800000|2022-08-01 22:10:00|25.05|22.67|25.14|22.75|25.14|22.75|25.02|22.63|0
1659392100000|2022-08-01 22:15:00|25.17|22.77|25.04|22.65|25.27|22.86|25.04|22.65|0
1659392400000|2022-08-01 22:20:00|25.05|22.67|25.04|22.65|25.06|22.68|24.94|22.56|0
1659392700000|2022-08-01 22:25:00|25.01|22.63|25.01|22.63|25.01|22.63|24.94|22.56|0
1659393000000|2022-08-01 22:30:00|25.06|22.68|25.01|22.63|25.19|22.79|25|22.62|0
1659393300000|2022-08-01 22:35:00|24.99|22.61|25.16|22.77|25.19|22.79|24.92|22.55|0
1659393600000|2022-08-01 22:40:00|25.17|22.78|25.14|22.74|25.24|22.83|25.06|22.67|0
1659393900000|2022-08-01 22:45:00|25.16|22.76|25.21|22.81|25.26|22.86|25.16|22.76|0
1659394200000|2022-08-01 22:50:00|25.24|22.83|25.24|22.83|25.24|22.83|25.2|22.8|0
1659394500000|2022-08-01 22:55:00|25.26|22.86|25.21|22.81|25.34|22.92|25.21|22.81|0
1659394800000|2022-08-01 23:00:00|25.18|22.79|25.36|22.95|25.44|23.02|25.15|22.75|0
1659395100000|2022-08-01 23:05:00|25.34|22.92|25.46|23.04|25.56|23.13|25.26|22.85|0
1659395400000|2022-08-01 23:10:00|25.44|23.01|25.46|23.04|25.51|23.08|25.39|22.97|0
1659395700000|2022-08-01 23:15:00|25.45|23.02|25.21|22.81|25.45|23.02|25.18|22.78|0
1659396000000|2022-08-01 23:20:00|25.23|22.83|25.21|22.81|25.26|22.85|25.18|22.78|0
1659396300000|2022-08-01 23:25:00|25.18|22.8|25|22.62|25.18|22.8|25|22.62|0
1659396600000|2022-08-01 23:30:00|24.98|22.6|24.93|22.55|24.98|22.6|24.83|22.46|0
1659396900000|2022-08-01 23:35:00|24.95|22.58|25|22.62|25|22.62|24.91|22.54|0
1659397200000|2022-08-01 23:40:00|25.03|22.64|24.95|22.57|25.1|22.71|24.91|22.54|0
1659397500000|2022-08-01 23:45:00|25|22.62|24.82|22.46|25.08|22.69|24.72|22.37|0
1659397800000|2022-08-01 23:50:00|24.77|22.41|24.82|22.46|24.97|22.6|24.75|22.39|0
1659398100000|2022-08-01 23:55:00|24.84|22.47|24.75|22.39|24.97|22.6|24.7|22.35|0
1659398400000|2022-08-02 00:00:00|24.8|22.44|24.62|22.28|24.9|22.53|24.6|22.26|0
1659398700000|2022-08-02 00:05:00|24.6|22.25|24.6|22.25|24.62|22.28|24.47|22.14|0
1659399000000|2022-08-02 00:10:00|24.57|22.23|24.7|22.34|24.75|22.39|24.5|22.16|0
1659399300000|2022-08-02 00:15:00|24.67|22.32|24.42|22.1|24.75|22.39|24.37|22.05|0
1659399600000|2022-08-02 00:20:00|24.43|22.11|24.37|22.05|24.47|22.14|24.25|21.94|0
1659399900000|2022-08-02 00:25:00|24.35|22.03|24.35|22.03|24.37|22.05|24.2|21.89|0
1659400200000|2022-08-02 00:30:00|24.36|22.04|24.3|21.98|24.42|22.09|24.27|21.96|0
1659400500000|2022-08-02 00:35:00|24.32|22|24.3|21.98|24.39|22.07|24.25|21.94|0
1659400800000|2022-08-02 00:40:00|24.31|21.99|24.34|22.03|24.34|22.03|24.17|21.87|0
1659401100000|2022-08-02 00:45:00|24.32|22|24.22|21.91|24.34|22.03|24.2|21.89|0
1659401400000|2022-08-02 00:50:00|24.21|21.9|24.12|21.82|24.21|21.9|23.95|21.67|0
1659401700000|2022-08-02 00:55:00|24.07|21.78|23.95|21.67|24.07|21.78|23.94|21.66|0
1659402000000|2022-08-02 01:00:00|23.93|21.65|23.97|21.69|24.07|21.78|23.83|21.56|0
1659402300000|2022-08-02 01:05:00|23.95|21.67|23.97|21.69|24.05|21.76|23.95|21.67|0
1659402600000|2022-08-02 01:10:00|23.98|21.7|23.88|21.6|24|21.71|23.85|21.58|0
1659402900000|2022-08-02 01:15:00|23.85|21.58|24.04|21.75|24.04|21.75|23.78|21.51|0
1659403200000|2022-08-02 01:20:00|24.07|21.78|24.07|21.78|24.17|21.87|23.92|21.64|0
1659403500000|2022-08-02 01:25:00|24.02|21.73|23.85|21.58|24.08|21.79|23.8|21.53|0
1659403800000|2022-08-02 01:30:00|23.84|21.57|23.53|21.29|23.87|21.6|23.51|21.27|0
1659404100000|2022-08-02 01:35:00|23.49|21.25|23.34|21.12|23.63|21.38|23.29|21.08|0
1659404400000|2022-08-02 01:40:00|23.32|21.1|23.41|21.18|23.44|21.21|23.29|21.08|0
1659404700000|2022-08-02 01:45:00|23.39|21.16|23.41|21.18|23.53|21.29|23.39|21.16|0
1659405000000|2022-08-02 01:50:00|23.44|21.2|23.6|21.36|23.68|21.42|23.39|21.16|0
1659405300000|2022-08-02 01:55:00|23.63|21.38|23.65|21.4|23.65|21.4|23.48|21.25|0
1659405600000|2022-08-02 02:00:00|23.63|21.38|23.55|21.31|23.75|21.49|23.51|21.27|0
1659405900000|2022-08-02 02:05:00|23.58|21.33|23.6|21.35|23.72|21.46|23.55|21.31|0
1659406200000|2022-08-02 02:10:00|23.59|21.34|23.54|21.3|23.59|21.34|23.46|21.22|0
1659406500000|2022-08-02 02:15:00|23.53|21.29|23.36|21.14|23.53|21.29|23.35|21.12|0
1659406800000|2022-08-02 02:20:00|23.34|21.11|23.23|21.02|23.35|21.12|23.19|20.98|0
1659407100000|2022-08-02 02:25:00|23.24|21.03|23.12|20.92|23.24|21.03|23.03|20.83|0
1659407400000|2022-08-02 02:30:00|23.15|20.94|23.26|21.05|23.29|21.07|23.12|20.92|0
1659407700000|2022-08-02 02:35:00|23.24|21.03|23.31|21.09|23.36|21.13|23.24|21.03|0
1659408000000|2022-08-02 02:40:00|23.33|21.11|23.24|21.02|23.36|21.13|23.24|21.02|0
1659408300000|2022-08-02 02:45:00|23.25|21.03|23.33|21.11|23.36|21.13|23.24|21.02|0
1659408600000|2022-08-02 02:50:00|23.31|21.09|23.33|21.11|23.36|21.13|23.24|21.02|0
1659408900000|2022-08-02 02:55:00|23.31|21.09|23.58|21.34|23.58|21.34|23.28|21.07|0
1659409200000|2022-08-02 03:00:00|23.57|21.33|23.58|21.33|23.62|21.37|23.52|21.28|0
1659409500000|2022-08-02 03:05:00|23.59|21.35|23.57|21.32|23.59|21.35|23.45|21.22|0
1659409800000|2022-08-02 03:10:00|23.54|21.3|23.68|21.42|23.69|21.43|23.5|21.26|0
1659410100000|2022-08-02 03:15:00|23.66|21.41|23.6|21.35|23.66|21.41|23.57|21.32|0
1659410400000|2022-08-02 03:20:00|23.59|21.34|23.61|21.37|23.64|21.39|23.57|21.32|0
1659410700000|2022-08-02 03:25:00|23.64|21.39|23.69|21.43|23.71|21.45|23.61|21.36|0
1659411000000|2022-08-02 03:30:00|23.66|21.41|23.93|21.65|23.93|21.65|23.66|21.41|0
1659411300000|2022-08-02 03:35:00|23.9|21.63|23.89|21.61|23.93|21.65|23.83|21.56|0
1659411600000|2022-08-02 03:40:00|23.88|21.6|23.93|21.65|24.02|21.74|23.88|21.6|0
1659411900000|2022-08-02 03:45:00|23.95|21.67|23.85|21.58|23.95|21.67|23.82|21.55|0
1659412200000|2022-08-02 03:50:00|23.84|21.57|23.83|21.56|23.86|21.59|23.78|21.51|0
1659412500000|2022-08-02 03:55:00|23.85|21.58|23.73|21.47|23.85|21.58|23.68|21.43|0
1659412800000|2022-08-02 04:00:00|23.74|21.48|23.68|21.43|23.75|21.49|23.66|21.4|0
1659413100000|2022-08-02 04:05:00|23.66|21.4|23.78|21.51|23.83|21.56|23.66|21.4|0
1659413400000|2022-08-02 04:10:00|23.8|21.53|23.78|21.51|23.82|21.56|23.74|21.48|0
1659413700000|2022-08-02 04:15:00|23.79|21.52|23.68|21.42|23.79|21.52|23.68|21.42|0
1659414000000|2022-08-02 04:20:00|23.7|21.45|23.63|21.38|23.7|21.45|23.58|21.34|0
1659414300000|2022-08-02 04:25:00|23.61|21.36|23.62|21.37|23.65|21.4|23.56|21.31|0
1659414600000|2022-08-02 04:30:00|23.6|21.36|23.63|21.38|23.7|21.44|23.51|21.27|0
1659414900000|2022-08-02 04:35:00|23.65|21.4|23.58|21.33|23.65|21.4|23.56|21.31|0
1659415200000|2022-08-02 04:40:00|23.56|21.31|23.53|21.29|23.6|21.36|23.51|21.27|0
1659415500000|2022-08-02 04:45:00|23.54|21.3|23.6|21.35|23.63|21.38|23.53|21.29|0
1659415800000|2022-08-02 04:50:00|23.61|21.36|23.55|21.31|23.63|21.38|23.51|21.27|0
1659416100000|2022-08-02 04:55:00|23.54|21.3|23.67|21.42|23.67|21.42|23.53|21.29|0
1659416400000|2022-08-02 05:00:00|23.65|21.4|23.78|21.52|23.84|21.57|23.65|21.4|0
1659416700000|2022-08-02 05:05:00|23.79|21.53|23.82|21.55|23.96|21.68|23.79|21.53|0
1659417000000|2022-08-02 05:10:00|23.8|21.54|23.86|21.59|23.86|21.59|23.77|21.5|0
1659417300000|2022-08-02 05:15:00|23.89|21.61|23.57|21.33|23.91|21.64|23.56|21.32|0
1659417600000|2022-08-02 05:20:00|23.55|21.31|23.67|21.41|23.72|21.46|23.53|21.28|0
1659417900000|2022-08-02 05:25:00|23.64|21.39|23.52|21.28|23.74|21.48|23.5|21.26|0
1659418200000|2022-08-02 05:30:00|23.51|21.27|23.36|21.13|23.57|21.33|23.31|21.09|0
1659418500000|2022-08-02 05:35:00|23.38|21.15|23.28|21.07|23.4|21.17|23.21|21|0
1659418800000|2022-08-02 05:40:00|23.31|21.09|23.33|21.11|23.4|21.17|23.31|21.09|0
1659419100000|2022-08-02 05:45:00|23.32|21.1|23.45|21.22|23.5|21.26|23.31|21.09|0
1659419400000|2022-08-02 05:50:00|23.47|21.24|23.42|21.19|23.47|21.24|23.38|21.15|0
1659419700000|2022-08-02 05:55:00|23.45|21.22|23.38|21.15|23.45|21.22|23.28|21.06|0
1659420000000|2022-08-02 06:00:00|23.35|21.13|24.76|22.4|24.76|22.4|23.35|21.13|0
1659420300000|2022-08-02 06:05:00|24.78|22.42|24.73|22.38|24.88|22.51|24.73|22.38|0
1659420600000|2022-08-02 06:10:00|24.71|22.36|24.83|22.47|24.88|22.51|24.71|22.36|0
1659420900000|2022-08-02 06:15:00|24.84|22.48|24.91|22.53|24.96|22.58|24.78|22.42|0
1659421200000|2022-08-02 06:20:00|24.93|22.56|24.73|22.38|24.96|22.58|24.51|22.17|0
1659421500000|2022-08-02 06:25:00|24.76|22.4|24.74|22.39|24.78|22.42|24.63|22.29|0
1659421800000|2022-08-02 06:30:00|24.75|22.4|24.51|22.17|24.83|22.46|24.46|22.13|0
1659422100000|2022-08-02 06:35:00|24.48|22.15|24.48|22.15|24.58|22.24|24.41|22.08|0
1659422400000|2022-08-02 06:40:00|24.46|22.13|24.53|22.19|24.55|22.22|24.38|22.06|0
1659422700000|2022-08-02 06:45:00|24.54|22.2|24.63|22.28|24.68|22.33|24.51|22.17|0
1659423000000|2022-08-02 06:50:00|24.6|22.26|24.53|22.19|24.65|22.3|24.46|22.13|0
1659423300000|2022-08-02 06:55:00|24.54|22.2|24.63|22.28|24.65|22.3|24.52|22.18|0
1659423600000|2022-08-02 07:00:00|24.65|22.3|24.38|22.06|24.77|22.41|24.33|22.01|0
1659423900000|2022-08-02 07:05:00|24.33|22.01|23.88|21.61|24.4|22.08|23.6|21.36|0
1659424200000|2022-08-02 07:10:00|23.89|21.62|23.8|21.53|24.05|21.76|23.75|21.49|0
1659424500000|2022-08-02 07:15:00|23.78|21.52|23.72|21.46|23.82|21.55|23.32|21.1|0
1659424800000|2022-08-02 07:20:00|23.67|21.42|23.89|21.62|23.99|21.7|23.53|21.29|0
1659425100000|2022-08-02 07:25:00|23.91|21.64|23.95|21.67|23.96|21.68|23.72|21.46|0
1659425400000|2022-08-02 07:30:00|23.91|21.64|23.35|21.13|23.94|21.66|23|20.81|0
1659425700000|2022-08-02 07:35:00|23.37|21.15|23.76|21.49|23.83|21.56|23.28|21.06|0
1659426000000|2022-08-02 07:40:00|23.73|21.47|23.71|21.45|23.9|21.63|23.71|21.45|0
1659426300000|2022-08-02 07:45:00|23.73|21.47|23.95|21.67|24.02|21.73|23.73|21.47|0
1659426600000|2022-08-02 07:50:00|23.97|21.69|23.88|21.6|24.12|21.82|23.86|21.59|0
1659426900000|2022-08-02 07:55:00|23.9|21.62|23.75|21.49|24.02|21.73|23.73|21.47|0
1659427200000|2022-08-02 08:00:00|23.73|21.47|23.83|21.56|24|21.71|23.71|21.45|0
1659427500000|2022-08-02 08:05:00|23.81|21.55|24.78|22.42|24.91|22.54|23.72|21.46|0
1659427800000|2022-08-02 08:10:00|24.79|22.43|24.49|22.16|24.79|22.43|24.44|22.12|0
1659428100000|2022-08-02 08:15:00|24.52|22.18|24.28|21.97|24.53|22.19|24.25|21.94|0
1659428400000|2022-08-02 08:20:00|24.25|21.94|21.58|19.53|24.71|22.36|21.53|19.48|0
1659428700000|2022-08-02 08:25:00|21.6|19.54|21.59|19.54|21.66|19.6|21.48|19.44|0
1659429000000|2022-08-02 08:30:00|21.62|19.56|21.48|19.44|21.66|19.6|21.41|19.37|0
1659429300000|2022-08-02 08:35:00|21.44|19.39|21.1|19.09|21.44|19.39|21.08|19.07|0
1659429600000|2022-08-02 08:40:00|21.08|19.07|22.11|20|22.7|20.54|21.01|19.01|0
1659429900000|2022-08-02 08:45:00|22.13|20.02|22.08|19.98|22.15|20.04|21.93|19.85|0
1659430200000|2022-08-02 08:50:00|22.04|19.94|22.2|20.08|22.24|20.12|22.01|19.92|0
1659430500000|2022-08-02 08:55:00|22.22|20.1|22.24|20.12|22.27|20.14|22.15|20.04|0
1659430800000|2022-08-02 09:00:00|22.23|20.11|22.32|20.2|22.38|20.25|22.15|20.04|0
1659431100000|2022-08-02 09:05:00|22.33|20.21|22.31|20.19|22.36|20.23|22.25|20.13|0
1659431400000|2022-08-02 09:10:00|22.33|20.21|22.4|20.27|22.41|20.28|22.24|20.12|0
1659431700000|2022-08-02 09:15:00|22.38|20.25|22.47|20.33|22.49|20.35|22.38|20.25|0
1659432000000|2022-08-02 09:20:00|22.49|20.35|22.24|20.12|22.49|20.35|22.24|20.12|0
1659432300000|2022-08-02 09:25:00|22.22|20.1|22.26|20.14|22.27|20.15|22.09|19.99|0
1659432600000|2022-08-02 09:30:00|22.28|20.16|21.56|19.51|22.35|20.22|21.56|19.51|0
1659432900000|2022-08-02 09:35:00|21.55|19.5|20.41|18.47|21.63|19.57|20.41|18.47|0
1659433200000|2022-08-02 09:40:00|20.42|18.48|20.63|18.66|20.67|18.7|20.42|18.48|0
1659433500000|2022-08-02 09:45:00|20.62|18.65|20.57|18.61|20.62|18.65|20.5|18.54|0
1659433800000|2022-08-02 09:50:00|20.56|18.6|20.24|18.31|20.58|18.62|20.21|18.29|0
1659434100000|2022-08-02 09:55:00|20.26|18.33|20.15|18.23|20.31|18.38|20.13|18.21|0
1659434400000|2022-08-02 10:00:00|20.17|18.25|20.19|18.27|20.34|18.41|20.17|18.25|0
1659434700000|2022-08-02 10:05:00|20.17|18.25|20.15|18.23|20.17|18.25|20.04|18.13|0
1659435000000|2022-08-02 10:10:00|20.14|18.22|20.3|18.36|20.3|18.36|20.1|18.19|0
1659435300000|2022-08-02 10:15:00|20.27|18.34|19.93|18.03|20.3|18.36|19.72|17.84|0
1659435600000|2022-08-02 10:20:00|19.91|18.01|19.95|18.05|20.04|18.13|19.9|18|0
1659435900000|2022-08-02 10:25:00|19.97|18.07|19.91|18.01|20.02|18.11|19.89|17.99|0
1659436200000|2022-08-02 10:30:00|19.89|17.99|19.8|17.92|19.96|18.06|19.78|17.9|0
1659436500000|2022-08-02 10:35:00|19.79|17.91|19.97|18.07|20.02|18.11|19.72|17.84|0
1659436800000|2022-08-02 10:40:00|19.95|18.05|20.12|18.21|20.16|18.24|19.93|18.03|0
1659437100000|2022-08-02 10:45:00|20.1|18.19|21.02|19.02|21.21|19.19|20.04|18.13|0
1659437400000|2022-08-02 10:50:00|21.01|19.01|22.06|19.96|22.24|20.12|20.99|18.99|0
1659437700000|2022-08-02 10:55:00|22.08|19.98|22.31|20.19|22.33|20.21|22.01|19.92|0
1659438000000|2022-08-02 11:00:00|22.3|20.17|22.82|20.65|22.94|20.75|22.24|20.12|0
1659438300000|2022-08-02 11:05:00|22.8|20.63|22.54|20.39|22.8|20.63|22.49|20.35|0
1659438600000|2022-08-02 11:10:00|22.52|20.37|22.67|20.51|22.75|20.58|22.52|20.37|0
1659438900000|2022-08-02 11:15:00|22.66|20.5|22.72|20.56|22.84|20.67|22.63|20.48|0
1659439200000|2022-08-02 11:20:00|22.75|20.58|22.96|20.77|22.98|20.79|22.7|20.54|0
1659439500000|2022-08-02 11:25:00|22.98|20.79|22.89|20.71|22.98|20.79|22.84|20.66|0
1659439800000|2022-08-02 11:30:00|22.86|20.69|23.1|20.9|23.17|20.96|22.84|20.66|0
1659440100000|2022-08-02 11:35:00|23.07|20.88|23.03|20.83|23.1|20.9|22.93|20.75|0
1659440400000|2022-08-02 11:40:00|23.01|20.82|22.77|20.6|23.05|20.85|22.74|20.58|0
1659440700000|2022-08-02 11:45:00|22.76|20.59|22.88|20.7|22.95|20.77|22.74|20.58|0
1659441000000|2022-08-02 11:50:00|22.9|20.71|22.93|20.75|22.95|20.77|22.74|20.58|0
1659441300000|2022-08-02 11:55:00|22.92|20.74|22.81|20.64|22.95|20.77|22.77|20.6|0
1659441600000|2022-08-02 12:00:00|22.77|20.6|23.07|20.87|23.09|20.89|22.77|20.6|0
1659441900000|2022-08-02 12:05:00|23.05|20.85|23|20.81|23.07|20.87|22.9|20.72|0
1659442200000|2022-08-02 12:10:00|22.98|20.79|22.9|20.72|23.06|20.86|22.86|20.68|0
1659442500000|2022-08-02 12:15:00|22.89|20.71|22.62|20.47|22.93|20.74|22.62|20.47|0
1659442800000|2022-08-02 12:20:00|22.6|20.45|22.88|20.7|22.9|20.72|22.6|20.45|0
1659443100000|2022-08-02 12:25:00|22.9|20.72|22.74|20.57|22.9|20.72|22.6|20.45|0
1659443400000|2022-08-02 12:30:00|22.76|20.59|22.76|20.59|22.97|20.78|22.75|20.58|0
1659443700000|2022-08-02 12:35:00|22.78|20.61|22.71|20.55|22.78|20.61|22.62|20.47|0
1659444000000|2022-08-02 12:40:00|22.75|20.58|22.43|20.3|22.75|20.58|22.43|20.3|0
1659444300000|2022-08-02 12:45:00|22.46|20.32|22.43|20.3|22.6|20.44|22.36|20.23|0
1659444600000|2022-08-02 12:50:00|22.46|20.32|22.41|20.27|22.53|20.38|22.39|20.25|0
1659444900000|2022-08-02 12:55:00|22.43|20.3|22.83|20.65|22.84|20.66|22.42|20.28|0
1659445200000|2022-08-02 13:00:00|22.85|20.67|22.71|20.55|22.9|20.72|22.69|20.53|0
1659445500000|2022-08-02 13:05:00|22.76|20.59|22.77|20.6|22.79|20.62|22.19|20.07|0
1659445800000|2022-08-02 13:10:00|22.81|20.64|23.03|20.83|23.07|20.88|22.72|20.56|0
1659446100000|2022-08-02 13:15:00|23.01|20.82|22.79|20.62|23.05|20.85|22.77|20.6|0
1659446400000|2022-08-02 13:20:00|22.77|20.6|22.74|20.58|22.84|20.66|22.62|20.47|0
1659446700000|2022-08-02 13:25:00|22.76|20.6|23.05|20.85|23.05|20.85|22.74|20.58|0
1659447000000|2022-08-02 13:30:00|22.93|20.75|23.07|20.87|23.62|21.37|22.69|20.53|0
1659447300000|2022-08-02 13:35:00|23.05|20.85|22.83|20.66|23.07|20.87|22.23|20.11|0
1659447600000|2022-08-02 13:40:00|22.93|20.74|21.78|19.7|23.05|20.85|21.73|19.66|0
1659447900000|2022-08-02 13:45:00|21.84|19.76|22.03|19.93|22.82|20.64|21.75|19.68|0
1659448200000|2022-08-02 13:50:00|22|19.91|21.48|19.43|22.35|20.22|21.37|19.33|0
1659448500000|2022-08-02 13:55:00|21.41|19.37|22.03|19.93|22.35|20.22|21.17|19.15|0
1659448800000|2022-08-02 14:00:00|21.98|19.89|21.59|19.54|22|19.91|21.37|19.33|0
1659449100000|2022-08-02 14:05:00|21.64|19.58|21.1|19.09|22.05|19.95|21.1|19.09|0
1659449400000|2022-08-02 14:10:00|21.03|19.03|21.93|19.84|21.93|19.84|20.51|18.55|0
1659449700000|2022-08-02 14:15:00|22.49|20.35|22.98|20.79|23.03|20.84|22.42|20.29|0
1659450000000|2022-08-02 14:20:00|23.03|20.84|22.75|20.58|23.43|21.2|22.61|20.45|0
1659450300000|2022-08-02 14:25:00|22.79|20.62|23.58|21.33|23.58|21.33|22.61|20.45|0
1659450600000|2022-08-02 14:30:00|23.77|21.51|23.55|21.31|23.99|21.7|23.36|21.14|0
1659450900000|2022-08-02 14:35:00|23.62|21.37|23.74|21.48|23.91|21.64|23.31|21.09|0
1659451200000|2022-08-02 14:40:00|23.72|21.46|24.48|22.15|24.6|22.26|23.6|21.35|0
1659451500000|2022-08-02 14:45:00|24.53|22.19|24.75|22.39|24.75|22.39|24.06|21.77|0
1659451800000|2022-08-02 14:50:00|24.77|22.42|25.74|23.34|25.81|23.41|24.65|22.3|0
1659452100000|2022-08-02 14:55:00|25.71|23.31|24.95|22.57|25.74|23.34|24.77|22.41|0
1659452400000|2022-08-02 15:00:00|24.97|22.6|23.57|21.33|25.18|22.78|23.52|21.28|0
1659452700000|2022-08-02 15:05:00|23.55|21.3|23.45|21.22|23.69|21.44|23.23|21.02|0
1659453000000|2022-08-02 15:10:00|23.47|21.24|23.11|20.91|23.47|21.24|23.11|20.91|0
1659453300000|2022-08-02 15:15:00|23.14|20.93|23.33|21.11|23.5|21.26|22.95|20.76|0
1659453600000|2022-08-02 15:20:00|23.3|21.08|23.23|21.02|23.38|21.15|22.92|20.74|0
1659453900000|2022-08-02 15:25:00|23.26|21.04|23.71|21.45|23.83|21.56|23.16|20.95|0
1659454200000|2022-08-02 15:30:00|23.74|21.48|23.23|21.02|23.76|21.5|22.85|20.67|0
1659454500000|2022-08-02 15:35:00|23.21|21|23.88|21.61|23.96|21.67|23.21|21|0
1659454800000|2022-08-02 15:40:00|23.86|21.59|24.18|21.87|24.35|22.03|23.76|21.5|0
1659455100000|2022-08-02 15:45:00|24.2|21.9|24.2|21.9|24.25|21.94|23.86|21.58|0
1659455400000|2022-08-02 15:50:00|24.23|21.92|24.15|21.85|24.25|21.94|24|21.72|0
1659455700000|2022-08-02 15:55:00|24.18|21.87|23.98|21.69|24.32|22.01|23.85|21.58|0
1659456000000|2022-08-02 16:00:00|24|21.72|24.01|21.73|24.27|21.96|23.57|21.33|0
1659456300000|2022-08-02 16:05:00|23.99|21.71|23.84|21.57|24.06|21.77|23.79|21.53|0
1659456600000|2022-08-02 16:10:00|23.82|21.55|23.95|21.67|24.17|21.87|23.54|21.3|0
1659456900000|2022-08-02 16:15:00|23.96|21.68|23.92|21.64|24.43|22.1|23.73|21.47|0
1659457200000|2022-08-02 16:20:00|23.95|21.67|24.32|22|24.34|22.03|23.85|21.58|0
1659457500000|2022-08-02 16:25:00|24.34|22.03|24.42|22.09|24.42|22.09|24.14|21.84|0
1659457800000|2022-08-02 16:30:00|24.39|22.07|24.29|21.98|24.47|22.14|24.12|21.82|0
1659458100000|2022-08-02 16:35:00|24.32|22|24.62|22.27|24.64|22.3|24.12|21.82|0
1659458400000|2022-08-02 16:40:00|24.57|22.23|24.82|22.46|24.82|22.46|24.52|22.18|0
1659458700000|2022-08-02 16:45:00|24.77|22.41|24.72|22.36|24.77|22.41|24.47|22.14|0
1659459000000|2022-08-02 16:50:00|24.69|22.34|24.77|22.41|24.87|22.5|24.47|22.14|0
1659459300000|2022-08-02 16:55:00|24.79|22.43|24.51|22.18|24.82|22.46|24.39|22.07|0
1659459600000|2022-08-02 17:00:00|24.49|22.16|24.24|21.93|24.51|22.18|23.97|21.68|0
1659459900000|2022-08-02 17:05:00|24.19|21.88|24.19|21.88|24.29|21.97|23.79|21.53|0
1659460200000|2022-08-02 17:10:00|24.16|21.86|24.14|21.84|24.29|21.97|24.01|21.73|0
1659460500000|2022-08-02 17:15:00|24.16|21.86|24.06|21.77|24.26|21.95|24.06|21.77|0
1659460800000|2022-08-02 17:20:00|24.04|21.75|23.47|21.24|24.09|21.79|23.47|21.24|0
1659461100000|2022-08-02 17:25:00|23.45|21.21|22.68|20.52|23.52|21.28|22.51|20.37|0
1659461400000|2022-08-02 17:30:00|22.63|20.48|22.6|20.45|22.79|20.62|21.66|19.6|0
1659461700000|2022-08-02 17:35:00|22.53|20.38|22.32|20.19|22.78|20.61|22.14|20.03|0
1659462000000|2022-08-02 17:40:00|22.34|20.22|22.59|20.44|22.69|20.53|22.19|20.08|0
1659462300000|2022-08-02 17:45:00|22.58|20.43|22.09|19.98|22.69|20.53|22.02|19.92|0
1659462600000|2022-08-02 17:50:00|22.02|19.92|24.03|21.74|24.03|21.74|21.72|19.66|0
1659462900000|2022-08-02 17:55:00|24.01|21.72|24.03|21.74|24.1|21.81|23.79|21.52|0
1659463200000|2022-08-02 18:00:00|23.98|21.7|23.38|21.15|24.18|21.87|23.1|20.9|0
1659463500000|2022-08-02 18:05:00|23.36|21.14|24.29|21.98|24.29|21.98|23.27|21.05|0
1659463800000|2022-08-02 18:10:00|24.26|21.95|24.02|21.73|24.31|22|23.87|21.6|0
1659464100000|2022-08-02 18:15:00|23.99|21.71|23.7|21.44|24|21.72|23.58|21.33|0
1659464400000|2022-08-02 18:20:00|23.72|21.46|24.06|21.77|24.31|22|23.6|21.36|0
1659464700000|2022-08-02 18:25:00|24.11|21.82|24.26|21.95|24.34|22.02|24.02|21.73|0
1659465000000|2022-08-02 18:30:00|24.21|21.91|24.48|22.15|24.68|22.33|24.16|21.86|0
1659465300000|2022-08-02 18:35:00|24.46|22.13|24.06|21.77|24.48|22.15|23.89|21.62|0
1659465600000|2022-08-02 18:40:00|24.09|21.79|24.23|21.93|24.36|22.04|24.09|21.79|0
1659465900000|2022-08-02 18:45:00|24.18|21.88|24.11|21.81|24.21|21.9|23.48|21.24|0
1659466200000|2022-08-02 18:50:00|24.15|21.85|23.72|21.46|24.38|22.06|23.43|21.2|0
1659466500000|2022-08-02 18:55:00|23.67|21.42|23.45|21.22|23.74|21.48|23.17|20.96|0
1659466800000|2022-08-02 19:00:00|23.4|21.18|23.6|21.35|23.74|21.48|23.36|21.13|0
1659467100000|2022-08-02 19:05:00|23.57|21.33|23.33|21.11|23.74|21.48|23.26|21.04|0
1659467400000|2022-08-02 19:10:00|23.31|21.09|23.43|21.2|23.45|21.22|23|20.81|0
1659467700000|2022-08-02 19:15:00|23.55|21.3|22.64|20.49|23.55|21.3|22.46|20.32|0
1659468000000|2022-08-02 19:20:00|22.57|20.42|22.57|20.42|22.88|20.7|22.41|20.28|0
1659468300000|2022-08-02 19:25:00|22.6|20.44|23.3|21.09|23.38|21.15|22.57|20.42|0
1659468600000|2022-08-02 19:30:00|23.21|21|23.28|21.06|23.38|21.15|22.92|20.74|0
1659468900000|2022-08-02 19:35:00|23.33|21.11|23.35|21.13|23.83|21.56|23.26|21.04|0
1659469200000|2022-08-02 19:40:00|23.4|21.17|23.4|21.17|23.4|21.17|22.99|20.8|0
1659469500000|2022-08-02 19:45:00|23.45|21.21|22.8|20.63|23.45|21.21|22.62|20.46|0
1659469800000|2022-08-02 19:50:00|22.73|20.57|22.41|20.27|22.87|20.7|22.36|20.23|0
1659470100000|2022-08-02 19:55:00|22.31|20.19|22.18|20.06|22.43|20.29|21.97|19.88|0
1659470400000|2022-08-02 20:00:00|22.13|20.02|22.13|20.02|22.29|20.17|22.11|20|0
1659470700000|2022-08-02 20:05:00|22.15|20.04|21.97|19.88|22.17|20.06|21.72|19.65|0
1659471000000|2022-08-02 20:10:00|21.99|19.9|22.01|19.92|22.01|19.92|21.79|19.71|0
1659471300000|2022-08-02 20:15:00|21.98|19.88|21.83|19.75|22.02|19.93|21.83|19.75|0
1659471600000|2022-08-02 20:20:00|21.85|19.77|22.84|20.66|22.91|20.73|21.78|19.71|0
1659471900000|2022-08-02 20:25:00|22.86|20.68|22.79|20.62|22.91|20.73|22.74|20.58|0
1659472200000|2022-08-02 20:30:00|22.81|20.64|22.84|20.66|22.88|20.7|22.79|20.62|0
1659472500000|2022-08-02 20:35:00|22.85|20.67|22.81|20.64|22.88|20.7|22.81|20.64|0
1659472800000|2022-08-02 20:40:00|22.84|20.66|23.05|20.85|23.09|20.89|22.79|20.62|0
1659473100000|2022-08-02 20:45:00|23.02|20.83|23.21|21|23.26|21.04|23.02|20.83|0
1659473400000|2022-08-02 20:50:00|23.22|21.01|23.24|21.03|23.24|21.03|23.16|20.96|0
1659473700000|2022-08-02 20:55:00|23.26|21.04|23.35|21.12|23.39|21.16|23.17|20.97|0
1659474000000|2022-08-02 21:00:00|23.28|21.06|23.26|21.05|23.31|21.09|23.26|21.04|0
1659474300000|2022-08-02 21:05:00|23.27|21.08|23.31|21.09|23.31|21.09|23.27|21.06|0
1659474600000|2022-08-02 21:10:00|23.34|21.11|23.34|21.11|23.34|21.11|23.34|21.11|0
1659474900000|2022-08-02 21:15:00|23.33|21.12|23.37|21.14|23.38|21.15|23.33|21.11|0
1659475200000|2022-08-02 21:20:00|23.38|21.15|23.38|21.15|23.39|21.16|23.36|21.14|0
1659475500000|2022-08-02 21:25:00|23.37|21.14|23.36|21.14|23.37|21.14|23.33|21.11|0
1659475800000|2022-08-02 21:30:00|23.37|21.13|23.36|21.13|23.37|21.15|23.35|21.12|0
1659476100000|2022-08-02 21:35:00|23.34|21.14|23.36|21.13|23.37|21.14|23.33|21.11|0
1659476400000|2022-08-02 21:40:00|23.41|21.14|23.38|21.15|23.41|21.18|23.37|21.13|0
1659476700000|2022-08-02 21:45:00|23.37|21.14|23.38|21.15|23.38|21.15|23.34|21.12|0
1659477000000|2022-08-02 21:50:00|23.36|21.14|23.37|21.14|23.41|21.18|23.34|21.11|0
1659477300000|2022-08-02 21:55:00|23.36|21.16|23.4|21.17|23.41|21.18|23.34|21.12|0
1659477600000|2022-08-02 22:00:00|23.47|21.24|23.48|21.25|23.73|21.47|23.47|21.24|0
1659477900000|2022-08-02 22:05:00|23.51|21.27|23.77|21.51|23.82|21.55|23.46|21.23|0
1659478200000|2022-08-02 22:10:00|23.8|21.53|23.55|21.31|23.84|21.57|23.53|21.29|0
1659478500000|2022-08-02 22:15:00|23.58|21.33|23.6|21.35|23.67|21.42|23.55|21.31|0
1659478800000|2022-08-02 22:20:00|23.59|21.34|23.34|21.12|23.65|21.4|23.34|21.12|0
1659479100000|2022-08-02 22:25:00|23.31|21.09|23.43|21.2|23.53|21.29|23.31|21.09|0
1659479400000|2022-08-02 22:30:00|23.48|21.24|23.62|21.37|23.65|21.4|23.46|21.22|0
1659479700000|2022-08-02 22:35:00|23.65|21.4|23.82|21.55|23.91|21.64|23.65|21.4|0
1659480000000|2022-08-02 22:40:00|23.79|21.53|23.86|21.59|23.89|21.61|23.79|21.53|0
1659480300000|2022-08-02 22:45:00|23.89|21.61|23.77|21.5|23.91|21.63|23.69|21.44|0
1659480600000|2022-08-02 22:50:00|23.74|21.48|23.81|21.55|23.86|21.59|23.74|21.48|0
1659480900000|2022-08-02 22:55:00|23.84|21.57|23.58|21.34|23.84|21.57|23.55|21.31|0
1659481200000|2022-08-02 23:00:00|23.57|21.33|23.55|21.3|23.57|21.33|23.45|21.22|0
1659481500000|2022-08-02 23:05:00|23.57|21.33|23.64|21.39|23.64|21.39|23.5|21.26|0
1659481800000|2022-08-02 23:10:00|23.62|21.37|23.59|21.35|23.74|21.48|23.57|21.33|0
1659482100000|2022-08-02 23:15:00|23.62|21.37|23.67|21.41|23.67|21.41|23.52|21.28|0
1659482400000|2022-08-02 23:20:00|23.64|21.39|23.62|21.37|23.67|21.41|23.59|21.35|0
1659482700000|2022-08-02 23:25:00|23.64|21.39|23.74|21.48|23.74|21.48|23.63|21.38|0
1659483000000|2022-08-02 23:30:00|23.75|21.49|23.6|21.35|23.76|21.5|23.52|21.28|0
1659483300000|2022-08-02 23:35:00|23.59|21.34|23.3|21.08|23.64|21.39|23.23|21.02|0
1659483600000|2022-08-02 23:40:00|23.28|21.06|23.33|21.11|23.33|21.11|23.21|21|0
1659483900000|2022-08-02 23:45:00|23.3|21.08|23.21|21|23.33|21.11|23.18|20.98|0
1659484200000|2022-08-02 23:50:00|23.18|20.98|23.09|20.89|23.25|21.04|23.07|20.87|0
1659484500000|2022-08-02 23:55:00|23.07|20.87|23.06|20.87|23.11|20.91|22.99|20.8|0
1659484800000|2022-08-03 00:00:00|23.02|20.83|23.04|20.85|23.08|20.88|22.88|20.7|0
1659485100000|2022-08-03 00:05:00|22.99|20.8|23.24|21.03|23.42|21.19|22.99|20.8|0
1659485400000|2022-08-03 00:10:00|23.23|21.02|22.94|20.76|23.23|21.02|22.87|20.7|0
1659485700000|2022-08-03 00:15:00|22.97|20.78|23.16|20.95|23.23|21.01|22.87|20.7|0
1659486000000|2022-08-03 00:20:00|23.18|20.97|22.83|20.65|23.23|21.01|22.69|20.53|0
1659486300000|2022-08-03 00:25:00|22.85|20.67|22.64|20.48|22.85|20.67|22.57|20.42|0
1659486600000|2022-08-03 00:30:00|22.71|20.55|22.75|20.59|22.8|20.63|22.64|20.48|0
1659486900000|2022-08-03 00:35:00|22.74|20.58|22.84|20.66|22.93|20.75|22.68|20.52|0
1659487200000|2022-08-03 00:40:00|22.82|20.65|22.22|20.11|22.82|20.65|22.21|20.1|0
1659487500000|2022-08-03 00:45:00|22.29|20.17|22.35|20.22|22.38|20.25|22.22|20.11|0
1659487800000|2022-08-03 00:50:00|22.36|20.23|22.54|20.4|22.59|20.44|22.36|20.23|0
1659488100000|2022-08-03 00:55:00|22.52|20.37|22.7|20.54|22.73|20.56|22.46|20.32|0
1659488400000|2022-08-03 01:00:00|22.73|20.56|22.73|20.56|22.8|20.63|22.65|20.49|0
1659488700000|2022-08-03 01:05:00|22.7|20.54|22.91|20.73|22.91|20.73|22.69|20.53|0
1659489000000|2022-08-03 01:10:00|22.96|20.77|23.01|20.82|23.03|20.84|22.89|20.71|0
1659489300000|2022-08-03 01:15:00|23.03|20.84|23.22|21.01|23.34|21.11|23.03|20.84|0
1659489600000|2022-08-03 01:20:00|23.21|21|23.12|20.92|23.31|21.09|23.12|20.92|0
1659489900000|2022-08-03 01:25:00|23.1|20.9|23.12|20.92|23.19|20.98|23|20.81|0
1659490200000|2022-08-03 01:30:00|23.17|20.96|23.43|21.2|23.45|21.22|23.04|20.84|0
1659490500000|2022-08-03 01:35:00|23.44|21.21|23.2|20.99|23.45|21.22|23.14|20.94|0
1659490800000|2022-08-03 01:40:00|23.23|21.01|23.38|21.15|23.48|21.24|23.14|20.94|0
1659491100000|2022-08-03 01:45:00|23.4|21.18|23.31|21.09|23.5|21.26|23.21|21|0
1659491400000|2022-08-03 01:50:00|23.33|21.11|23.45|21.22|23.67|21.41|23.33|21.11|0
1659491700000|2022-08-03 01:55:00|23.43|21.2|23.45|21.22|23.51|21.27|23.4|21.17|0
1659492000000|2022-08-03 02:00:00|23.47|21.24|23.75|21.49|23.88|21.61|23.45|21.22|0
1659492300000|2022-08-03 02:05:00|23.77|21.51|23.66|21.41|23.83|21.56|23.66|21.41|0
1659492600000|2022-08-03 02:10:00|23.69|21.43|23.62|21.37|23.69|21.43|23.57|21.32|0
1659492900000|2022-08-03 02:15:00|23.59|21.34|23.49|21.26|23.62|21.37|23.49|21.26|0
1659493200000|2022-08-03 02:20:00|23.52|21.28|23.37|21.15|23.54|21.3|23.37|21.15|0
1659493500000|2022-08-03 02:25:00|23.41|21.18|23.37|21.15|23.45|21.21|23.3|21.08|0
1659493800000|2022-08-03 02:30:00|23.4|21.17|23.47|21.23|23.54|21.3|23.4|21.17|0
1659494100000|2022-08-03 02:35:00|23.44|21.21|23.52|21.28|23.52|21.28|23.42|21.19|0
1659494400000|2022-08-03 02:40:00|23.54|21.3|23.37|21.15|23.61|21.36|23.37|21.15|0
1659494700000|2022-08-03 02:45:00|23.38|21.16|23.4|21.17|23.47|21.23|23.28|21.06|0
1659495000000|2022-08-03 02:50:00|23.37|21.15|23.44|21.21|23.44|21.21|23.25|21.04|0
1659495300000|2022-08-03 02:55:00|23.47|21.23|23.58|21.34|23.66|21.4|23.47|21.23|0
1659495600000|2022-08-03 03:00:00|23.61|21.36|23.7|21.45|23.78|21.51|23.58|21.34|0
1659495900000|2022-08-03 03:05:00|23.68|21.42|23.63|21.38|23.73|21.47|23.58|21.34|0
1659496200000|2022-08-03 03:10:00|23.66|21.4|23.63|21.38|23.7|21.45|23.63|21.38|0
1659496500000|2022-08-03 03:15:00|23.65|21.4|23.56|21.31|23.78|21.51|23.53|21.29|0
1659496800000|2022-08-03 03:20:00|23.53|21.29|23.61|21.36|23.73|21.47|23.5|21.26|0
1659497100000|2022-08-03 03:25:00|23.63|21.38|23.58|21.33|23.75|21.49|23.58|21.33|0
1659497400000|2022-08-03 03:30:00|23.56|21.31|23.46|21.23|23.56|21.31|23.41|21.18|0
1659497700000|2022-08-03 03:35:00|23.47|21.24|23.53|21.29|23.58|21.33|23.46|21.23|0
1659498000000|2022-08-03 03:40:00|23.54|21.3|23.55|21.31|23.61|21.37|23.48|21.25|0
1659498300000|2022-08-03 03:45:00|23.57|21.32|23.67|21.42|23.72|21.46|23.55|21.31|0
1659498600000|2022-08-03 03:50:00|23.69|21.43|23.55|21.31|23.72|21.46|23.55|21.31|0
1659498900000|2022-08-03 03:55:00|23.53|21.29|23.59|21.34|23.65|21.4|23.5|21.27|0
1659499200000|2022-08-03 04:00:00|23.58|21.33|23.77|21.5|23.77|21.5|23.5|21.27|0
1659499500000|2022-08-03 04:05:00|23.74|21.48|23.96|21.68|24.08|21.79|23.67|21.42|0
1659499800000|2022-08-03 04:10:00|23.94|21.66|23.81|21.55|24|21.71|23.78|21.51|0
1659500100000|2022-08-03 04:15:00|23.8|21.54|23.9|21.62|23.91|21.63|23.74|21.48|0
1659500400000|2022-08-03 04:20:00|23.91|21.63|23.86|21.59|23.96|21.68|23.86|21.59|0
1659500700000|2022-08-03 04:25:00|23.87|21.6|23.86|21.59|23.89|21.61|23.79|21.52|0
1659501000000|2022-08-03 04:30:00|23.88|21.61|23.81|21.54|23.88|21.61|23.74|21.48|0
1659501300000|2022-08-03 04:35:00|23.82|21.55|23.84|21.57|23.84|21.57|23.74|21.48|0
1659501600000|2022-08-03 04:40:00|23.82|21.55|23.86|21.59|23.86|21.59|23.79|21.52|0
1659501900000|2022-08-03 04:45:00|23.88|21.61|23.93|21.65|24.02|21.73|23.86|21.59|0
1659502200000|2022-08-03 04:50:00|23.95|21.67|23.81|21.54|23.95|21.67|23.69|21.43|0
1659502500000|2022-08-03 04:55:00|23.78|21.52|23.66|21.41|23.81|21.54|23.62|21.37|0
1659502800000|2022-08-03 05:00:00|23.69|21.43|23.73|21.47|23.83|21.56|23.69|21.43|0
1659503100000|2022-08-03 05:05:00|23.71|21.45|23.78|21.52|23.86|21.58|23.66|21.41|0
1659503400000|2022-08-03 05:10:00|23.77|21.51|23.95|21.67|23.95|21.67|23.73|21.47|0
1659503700000|2022-08-03 05:15:00|24|21.71|23.88|21.6|24|21.71|23.88|21.6|0
1659504000000|2022-08-03 05:20:00|23.85|21.58|24.05|21.76|24.05|21.76|23.85|21.58|0
1659504300000|2022-08-03 05:25:00|24.1|21.8|24.02|21.73|24.24|21.93|24.02|21.73|0
1659504600000|2022-08-03 05:30:00|24.01|21.72|24.22|21.91|24.24|21.93|24.01|21.72|0
1659504900000|2022-08-03 05:35:00|24.19|21.89|24.19|21.89|24.23|21.92|24.07|21.78|0
1659505200000|2022-08-03 05:40:00|24.2|21.9|24.12|21.82|24.24|21.93|24.12|21.82|0
1659505500000|2022-08-03 05:45:00|24.09|21.8|24.02|21.73|24.14|21.84|23.97|21.69|0
1659505800000|2022-08-03 05:50:00|24.04|21.75|24.05|21.76|24.14|21.84|24.02|21.73|0
1659506100000|2022-08-03 05:55:00|24.04|21.75|24.02|21.73|24.12|21.82|23.99|21.71|0
1659506400000|2022-08-03 06:00:00|24.04|21.75|24.04|21.75|24.21|21.91|23.97|21.69|0
1659506700000|2022-08-03 06:05:00|24.02|21.73|24.22|21.92|24.35|22.03|23.99|21.71|0
1659507000000|2022-08-03 06:10:00|24.24|21.93|24.19|21.88|24.28|21.97|24.16|21.86|0
1659507300000|2022-08-03 06:15:00|24.2|21.89|24.16|21.86|24.28|21.97|24.14|21.84|0
1659507600000|2022-08-03 06:20:00|24.14|21.84|24.01|21.73|24.16|21.86|23.98|21.69|0
1659507900000|2022-08-03 06:25:00|24.04|21.75|24.01|21.73|24.14|21.84|23.96|21.68|0
1659508200000|2022-08-03 06:30:00|24.04|21.75|23.94|21.66|24.05|21.76|23.89|21.62|0
1659508500000|2022-08-03 06:35:00|23.93|21.65|23.96|21.68|24.08|21.79|23.89|21.62|0
1659508800000|2022-08-03 06:40:00|23.99|21.7|23.82|21.55|24.01|21.72|23.79|21.53|0
1659509100000|2022-08-03 06:45:00|23.84|21.57|23.26|21.05|23.91|21.64|23.24|21.03|0
1659509400000|2022-08-03 06:50:00|23.29|21.07|23.38|21.15|23.4|21.18|23.26|21.05|0
1659509700000|2022-08-03 06:55:00|23.4|21.18|23.39|21.16|23.45|21.22|23.36|21.13|0
1659510000000|2022-08-03 07:00:00|23.38|21.15|22.72|20.55|23.38|21.15|22.62|20.47|0
1659510300000|2022-08-03 07:05:00|22.74|20.58|23|20.81|23.06|20.86|22.65|20.49|0
1659510600000|2022-08-03 07:10:00|23.02|20.83|22.72|20.55|23.16|20.96|22.67|20.51|0
1659510900000|2022-08-03 07:15:00|22.67|20.51|23.2|20.99|23.23|21.02|22.6|20.45|0
1659511200000|2022-08-03 07:20:00|23.19|20.98|23.34|21.12|23.47|21.24|23.16|20.96|0
1659511500000|2022-08-03 07:25:00|23.3|21.09|23.38|21.15|23.47|21.24|23.22|21.01|0
1659511800000|2022-08-03 07:30:00|23.35|21.13|23.18|20.98|23.47|21.24|23.16|20.95|0
1659512100000|2022-08-03 07:35:00|23.17|20.97|23.17|20.96|23.3|21.08|23.11|20.91|0
1659512400000|2022-08-03 07:40:00|23.19|20.99|22.97|20.78|23.21|21|22.92|20.74|0
1659512700000|2022-08-03 07:45:00|22.92|20.74|22.69|20.53|22.96|20.77|22.65|20.5|0
1659513000000|2022-08-03 07:50:00|22.66|20.51|22.9|20.72|22.91|20.73|22.66|20.51|0
1659513300000|2022-08-03 07:55:00|22.86|20.68|22.85|20.67|22.94|20.76|22.69|20.53|0
1659513600000|2022-08-03 08:00:00|22.87|20.7|22.85|20.67|23.06|20.87|22.8|20.63|0
1659513900000|2022-08-03 08:05:00|22.86|20.68|22.59|20.44|22.87|20.69|22.52|20.38|0
1659514200000|2022-08-03 08:10:00|22.58|20.43|22.64|20.48|22.71|20.55|22.43|20.29|0
1659514500000|2022-08-03 08:15:00|22.66|20.5|22.73|20.57|22.78|20.61|22.66|20.5|0
1659514800000|2022-08-03 08:20:00|22.75|20.59|23.08|20.88|23.11|20.91|22.73|20.57|0
1659515100000|2022-08-03 08:25:00|23.11|20.91|23.12|20.91|23.2|20.99|23.06|20.86|0
1659515400000|2022-08-03 08:30:00|23.13|20.93|23.34|21.12|23.39|21.16|23.13|20.93|0
1659515700000|2022-08-03 08:35:00|23.35|21.13|23.23|21.02|23.35|21.13|23.17|20.97|0
1659516000000|2022-08-03 08:40:00|23.25|21.03|23.33|21.11|23.33|21.11|23.15|20.95|0
1659516300000|2022-08-03 08:45:00|23.36|21.14|23.29|21.07|23.36|21.14|23.24|21.03|0
1659516600000|2022-08-03 08:50:00|23.3|21.08|23.43|21.2|23.46|21.22|23.21|21|0
1659516900000|2022-08-03 08:55:00|23.42|21.19|23.29|21.07|23.51|21.27|23.29|21.07|0
1659517200000|2022-08-03 09:00:00|23.31|21.09|23.36|21.14|23.41|21.18|23.21|21|0
1659517500000|2022-08-03 09:05:00|23.37|21.15|23.48|21.24|23.5|21.27|23.3|21.08|0
1659517800000|2022-08-03 09:10:00|23.46|21.22|23.94|21.66|23.99|21.7|23.44|21.21|0
1659518100000|2022-08-03 09:15:00|23.96|21.68|24.26|21.95|24.33|22.01|23.87|21.59|0
1659518400000|2022-08-03 09:20:00|24.34|22.02|23.78|21.51|24.4|22.07|23.73|21.47|0
1659518700000|2022-08-03 09:25:00|23.8|21.53|23.7|21.44|23.8|21.53|23.63|21.38|0
1659519000000|2022-08-03 09:30:00|23.71|21.46|23.85|21.58|23.85|21.58|23.63|21.38|0
1659519300000|2022-08-03 09:35:00|23.87|21.6|23.77|21.51|23.9|21.62|23.75|21.49|0
1659519600000|2022-08-03 09:40:00|23.82|21.55|23.63|21.38|23.82|21.55|23.58|21.33|0
1659519900000|2022-08-03 09:45:00|23.61|21.37|23.51|21.27|23.63|21.38|23.46|21.22|0
1659520200000|2022-08-03 09:50:00|23.49|21.26|23.53|21.29|23.63|21.38|23.48|21.25|0
1659520500000|2022-08-03 09:55:00|23.52|21.28|23.48|21.24|23.53|21.29|23.46|21.22|0
1659520800000|2022-08-03 10:00:00|23.47|21.23|23.19|20.98|23.58|21.33|23.15|20.95|0
1659521100000|2022-08-03 10:05:00|23.2|20.99|23.22|21.01|23.29|21.07|23.14|20.93|0
1659521400000|2022-08-03 10:10:00|23.21|21|23.45|21.21|23.51|21.27|23.21|21|0
1659521700000|2022-08-03 10:15:00|23.44|21.2|23.11|20.91|23.46|21.23|23.08|20.88|0
1659522000000|2022-08-03 10:20:00|23.12|20.92|23.03|20.84|23.15|20.94|23|20.81|0
1659522300000|2022-08-03 10:25:00|23.05|20.86|23.1|20.9|23.15|20.94|23|20.81|0
1659522600000|2022-08-03 10:30:00|23.09|20.89|23.13|20.93|23.19|20.99|23.06|20.87|0
1659522900000|2022-08-03 10:35:00|23.15|20.94|23.12|20.92|23.24|21.03|23.04|20.84|0
1659523200000|2022-08-03 10:40:00|23.1|20.9|22.95|20.77|23.15|20.94|22.92|20.74|0
1659523500000|2022-08-03 10:45:00|22.98|20.79|23.07|20.88|23.12|20.92|22.93|20.75|0
1659523800000|2022-08-03 10:50:00|23.08|20.89|23.1|20.9|23.12|20.92|22.95|20.77|0
1659524100000|2022-08-03 10:55:00|23.07|20.87|23.17|20.96|23.19|20.98|22.98|20.79|0
1659524400000|2022-08-03 11:00:00|23.14|20.94|23.38|21.15|23.39|21.16|23.02|20.83|0
1659524700000|2022-08-03 11:05:00|23.36|21.13|23.65|21.39|23.65|21.39|23.36|21.13|0
1659525000000|2022-08-03 11:10:00|23.63|21.38|23.64|21.39|23.69|21.44|23.55|21.31|0
1659525300000|2022-08-03 11:15:00|23.66|21.4|23.6|21.35|23.69|21.44|23.57|21.33|0
1659525600000|2022-08-03 11:20:00|23.58|21.34|23.52|21.28|23.6|21.35|23.45|21.22|0
1659525900000|2022-08-03 11:25:00|23.53|21.29|23.76|21.5|23.79|21.52|23.47|21.24|0
1659526200000|2022-08-03 11:30:00|23.74|21.48|23.42|21.19|23.81|21.54|23.38|21.15|0
1659526500000|2022-08-03 11:35:00|23.4|21.17|23.26|21.04|23.47|21.24|23.21|21|0
1659526800000|2022-08-03 11:40:00|23.23|21.02|23.28|21.06|23.3|21.08|23.14|20.93|0
1659527100000|2022-08-03 11:45:00|23.3|21.08|23.4|21.17|23.42|21.19|23.18|20.98|0
1659527400000|2022-08-03 11:50:00|23.42|21.19|23.6|21.35|23.6|21.35|23.4|21.17|0
1659527700000|2022-08-03 11:55:00|23.61|21.37|23.58|21.33|23.64|21.39|23.52|21.28|0
1659528000000|2022-08-03 12:00:00|23.57|21.32|23.7|21.44|23.71|21.45|23.52|21.28|0
1659528300000|2022-08-03 12:05:00|23.69|21.43|23.49|21.25|23.69|21.43|23.35|21.12|0
1659528600000|2022-08-03 12:10:00|23.47|21.23|24.03|21.74|24.03|21.74|23.47|21.23|0
1659528900000|2022-08-03 12:15:00|24.08|21.78|24.15|21.85|24.15|21.85|23.99|21.7|0
1659529200000|2022-08-03 12:20:00|24.17|21.87|24.05|21.76|24.32|22|23.95|21.67|0
1659529500000|2022-08-03 12:25:00|24.02|21.73|23.9|21.62|24.05|21.76|23.84|21.57|0
1659529800000|2022-08-03 12:30:00|23.92|21.64|24.02|21.73|24.09|21.8|23.87|21.6|0
1659530100000|2022-08-03 12:35:00|24.03|21.74|23.82|21.55|24.12|21.82|23.82|21.55|0
1659530400000|2022-08-03 12:40:00|23.83|21.56|24.02|21.73|24.04|21.75|23.83|21.56|0
1659530700000|2022-08-03 12:45:00|24.04|21.75|24.09|21.8|24.19|21.89|23.92|21.64|0
1659531000000|2022-08-03 12:50:00|24.07|21.77|24.15|21.85|24.16|21.86|23.99|21.71|0
1659531300000|2022-08-03 12:55:00|24.14|21.84|24.02|21.73|24.36|22.04|24.02|21.73|0
1659531600000|2022-08-03 13:00:00|24.05|21.76|24.04|21.75|24.09|21.8|23.97|21.68|0
1659531900000|2022-08-03 13:05:00|24.03|21.74|23.82|21.55|24.09|21.79|23.72|21.46|0
1659532200000|2022-08-03 13:10:00|23.84|21.57|23.99|21.7|24.06|21.77|23.84|21.57|0
1659532500000|2022-08-03 13:15:00|24.01|21.73|23.72|21.46|24.01|21.73|23.72|21.46|0
1659532800000|2022-08-03 13:20:00|23.74|21.48|23.74|21.48|23.84|21.57|23.7|21.44|0
1659533100000|2022-08-03 13:25:00|23.79|21.53|23.67|21.42|23.84|21.57|23.65|21.39|0
1659533400000|2022-08-03 13:30:00|23.74|21.48|23.84|21.57|24.33|22.01|23.43|21.2|0
1659533700000|2022-08-03 13:35:00|23.91|21.64|24.76|22.4|25.06|22.67|23.91|21.64|0
1659534000000|2022-08-03 13:40:00|24.81|22.44|23.62|21.37|24.88|22.51|23.56|21.32|0
1659534300000|2022-08-03 13:45:00|23.68|21.43|23.89|21.62|23.94|21.66|23.09|20.89|0
1659534600000|2022-08-03 13:50:00|24.02|21.73|24.11|21.82|24.16|21.86|23.67|21.42|0
1659534900000|2022-08-03 13:55:00|24.14|21.84|24.3|21.98|24.36|22.04|24.01|21.73|0
1659535200000|2022-08-03 14:00:00|24.03|21.74|24.69|22.33|24.76|22.4|23.55|21.31|0
1659535500000|2022-08-03 14:05:00|24.74|22.38|24.86|22.49|25.12|22.72|24.74|22.38|0
1659535800000|2022-08-03 14:10:00|24.94|22.56|24.43|22.1|25.29|22.89|24.3|21.99|0
1659536100000|2022-08-03 14:15:00|24.5|22.17|23.22|21.01|24.6|22.26|23.06|20.86|0
1659536400000|2022-08-03 14:20:00|23.2|20.99|23.27|21.05|23.37|21.14|23.08|20.88|0
1659536700000|2022-08-03 14:25:00|23.32|21.1|23.95|21.67|24.1|21.81|23.22|21.01|0
1659537000000|2022-08-03 14:30:00|23.93|21.65|23.27|21.05|24.13|21.83|23.13|20.92|0
1659537300000|2022-08-03 14:35:00|23.32|21.1|23.08|20.88|23.34|21.12|22.55|20.41|0
1659537600000|2022-08-03 14:40:00|23.1|20.9|23.73|21.47|23.8|21.53|22.67|20.51|0
1659537900000|2022-08-03 14:45:00|23.7|21.44|24.34|22.02|24.44|22.11|23.65|21.4|0
1659538200000|2022-08-03 14:50:00|24.37|22.05|24.04|21.75|24.44|22.11|23.99|21.71|0
1659538500000|2022-08-03 14:55:00|24.12|21.82|24.31|22|24.41|22.09|24.09|21.8|0
1659538800000|2022-08-03 15:00:00|24.41|22.09|24.36|22.04|24.74|22.38|24.14|21.84|0
1659539100000|2022-08-03 15:05:00|24.38|22.05|24.79|22.43|24.79|22.43|24.35|22.03|0
1659539400000|2022-08-03 15:10:00|24.82|22.45|25.12|22.73|25.39|22.99|24.66|22.31|0
1659539700000|2022-08-03 15:15:00|25.09|22.7|24.69|22.34|25.33|22.93|24.66|22.31|0
1659540000000|2022-08-03 15:20:00|24.71|22.36|25.04|22.66|25.14|22.75|24.69|22.34|0
1659540300000|2022-08-03 15:25:00|25.07|22.68|25.21|22.81|25.49|23.09|25.02|22.63|0
1659540600000|2022-08-03 15:30:00|25.19|22.79|24.18|21.88|25.45|23.05|24.15|21.85|0
1659540900000|2022-08-03 15:35:00|24.2|21.9|24.71|22.35|24.73|22.38|24.2|21.9|0
1659541200000|2022-08-03 15:40:00|24.73|22.38|24.81|22.44|24.99|22.61|24.71|22.35|0
1659541500000|2022-08-03 15:45:00|24.83|22.47|24.81|22.44|25.11|22.72|24.76|22.4|0
1659541800000|2022-08-03 15:50:00|24.86|22.49|24.78|22.42|24.86|22.49|24.38|22.05|0
1659542100000|2022-08-03 15:55:00|24.75|22.4|25.14|22.74|25.24|22.84|24.75|22.4|0
1659542400000|2022-08-03 16:00:00|25.16|22.77|25.14|22.74|25.19|22.79|24.91|22.53|0
1659542700000|2022-08-03 16:05:00|25.16|22.77|24.88|22.51|25.26|22.86|24.83|22.46|0
1659543000000|2022-08-03 16:10:00|24.83|22.46|24.83|22.46|24.96|22.58|24.57|22.23|0
1659543300000|2022-08-03 16:15:00|24.8|22.44|24.83|22.46|24.83|22.46|24.45|22.12|0
1659543600000|2022-08-03 16:20:00|24.8|22.44|25.23|22.83|25.28|22.88|24.8|22.44|0
1659543900000|2022-08-03 16:25:00|25.21|22.81|24.95|22.58|25.26|22.86|24.93|22.55|0
1659544200000|2022-08-03 16:30:00|24.98|22.6|25.63|23.23|25.63|23.23|24.95|22.58|0
1659544500000|2022-08-03 16:35:00|25.6|23.2|25.7|23.3|25.9|23.5|25.53|23.13|0
1659544800000|2022-08-03 16:40:00|25.68|23.28|26.15|23.75|26.33|23.93|25.6|23.2|0
1659545100000|2022-08-03 16:45:00|26.12|23.72|26.66|24.26|26.66|24.26|26.1|23.7|0
1659545400000|2022-08-03 16:50:00|26.63|24.23|26.48|24.08|26.73|24.33|26.45|24.05|0
1659545700000|2022-08-03 16:55:00|26.5|24.1|26.4|24|26.66|24.26|26.37|23.97|0
1659546000000|2022-08-03 17:00:00|26.45|24.05|26.86|24.46|26.86|24.46|26.43|24.03|0
1659546300000|2022-08-03 17:05:00|26.84|24.44|26.73|24.33|26.89|24.49|26.6|24.2|0
1659546600000|2022-08-03 17:10:00|26.78|24.38|26.54|24.14|26.78|24.38|26.45|24.05|0
1659546900000|2022-08-03 17:15:00|26.55|24.15|26.37|23.97|26.63|24.23|26.37|23.97|0
1659547200000|2022-08-03 17:20:00|26.35|23.95|26.42|24.02|26.52|24.12|26.07|23.67|0
1659547500000|2022-08-03 17:25:00|26.45|24.05|26.7|24.3|26.78|24.38|26.37|23.97|0
1659547800000|2022-08-03 17:30:00|26.73|24.33|26.83|24.43|26.86|24.46|26.6|24.2|0
1659548100000|2022-08-03 17:35:00|26.78|24.38|26.47|24.07|26.82|24.42|26.37|23.97|0
1659548400000|2022-08-03 17:40:00|26.45|24.05|26.6|24.2|26.65|24.25|26.22|23.82|0
1659548700000|2022-08-03 17:45:00|26.57|24.17|26.69|24.29|26.69|24.29|26.27|23.87|0
1659549000000|2022-08-03 17:50:00|26.7|24.3|26.88|24.48|26.91|24.51|26.65|24.25|0
1659549300000|2022-08-03 17:55:00|26.85|24.45|26.67|24.27|26.88|24.48|26.47|24.07|0
1659549600000|2022-08-03 18:00:00|26.65|24.25|26.72|24.32|26.83|24.43|26.37|23.97|0
1659549900000|2022-08-03 18:05:00|26.75|24.35|26.77|24.37|26.85|24.45|26.59|24.19|0
1659550200000|2022-08-03 18:10:00|26.8|24.4|26.9|24.5|27.01|24.61|26.64|24.24|0
1659550500000|2022-08-03 18:15:00|26.89|24.49|27.16|24.76|27.16|24.76|26.8|24.4|0
1659550800000|2022-08-03 18:20:00|27.14|24.74|27.24|24.84|27.34|24.94|27.11|24.71|0
1659551100000|2022-08-03 18:25:00|27.27|24.87|27.03|24.63|27.32|24.92|26.98|24.58|0
1659551400000|2022-08-03 18:30:00|27.06|24.66|27.03|24.63|27.24|24.84|26.93|24.53|0
1659551700000|2022-08-03 18:35:00|27|24.6|26.85|24.45|27.19|24.79|26.85|24.45|0
1659552000000|2022-08-03 18:40:00|26.87|24.47|26.74|24.34|27|24.6|26.46|24.06|0
1659552300000|2022-08-03 18:45:00|26.77|24.37|26.97|24.57|27.05|24.65|26.54|24.14|0
1659552600000|2022-08-03 18:50:00|26.9|24.5|27.08|24.68|27.16|24.76|26.77|24.37|0
1659552900000|2022-08-03 18:55:00|27.1|24.7|26.95|24.55|27.21|24.81|26.88|24.48|0
1659553200000|2022-08-03 19:00:00|26.9|24.5|27.26|24.86|27.34|24.94|26.74|24.34|0
1659553500000|2022-08-03 19:05:00|27.34|24.94|27.08|24.68|27.47|25.07|27.05|24.65|0
1659553800000|2022-08-03 19:10:00|27.05|24.65|26.95|24.55|27.1|24.7|26.74|24.34|0
1659554100000|2022-08-03 19:15:00|26.89|24.49|26.97|24.57|27.07|24.67|26.69|24.29|0
1659554400000|2022-08-03 19:20:00|27|24.6|26.97|24.57|27.1|24.7|26.87|24.47|0
1659554700000|2022-08-03 19:25:00|26.92|24.52|26.92|24.52|26.97|24.57|26.76|24.36|0
1659555000000|2022-08-03 19:30:00|26.89|24.49|27.18|24.78|27.18|24.78|26.84|24.44|0
1659555300000|2022-08-03 19:35:00|27.2|24.8|27.23|24.83|27.36|24.96|27.1|24.7|0
1659555600000|2022-08-03 19:40:00|27.25|24.85|27.73|25.33|27.78|25.38|27.12|24.72|0
1659555900000|2022-08-03 19:45:00|27.62|25.22|26.25|23.85|27.67|25.27|26.17|23.77|0
1659556200000|2022-08-03 19:50:00|26.28|23.88|26.3|23.9|26.58|24.18|26.2|23.8|0
1659556500000|2022-08-03 19:55:00|26.33|23.93|25.29|22.89|26.33|23.93|25.22|22.82|0
1659556800000|2022-08-03 20:00:00|25.44|23.04|25.14|22.75|25.44|23.04|25.01|22.63|0
1659557100000|2022-08-03 20:05:00|25.12|22.72|25.43|23.03|25.48|23.08|24.84|22.48|0
1659557400000|2022-08-03 20:10:00|25.46|23.06|25.53|23.13|25.61|23.21|25.46|23.06|0
1659557700000|2022-08-03 20:15:00|25.55|23.11|25.47|23.04|25.55|23.11|25.47|23.04|0
1659558000000|2022-08-03 20:20:00|25.44|23.02|25.26|22.85|25.44|23.02|25.26|22.85|0
1659558300000|2022-08-03 20:25:00|25.29|22.88|25.36|22.95|25.36|22.95|25.23|22.83|0
1659558600000|2022-08-03 20:30:00|25.44|23.02|25.39|22.97|25.52|23.09|25.35|22.93|0
1659558900000|2022-08-03 20:35:00|25.41|22.99|25.49|23.06|25.54|23.11|25.39|22.97|0
1659559200000|2022-08-03 20:40:00|25.5|23.07|25.59|23.16|25.62|23.18|25.49|23.06|0
1659559500000|2022-08-03 20:45:00|25.57|23.13|25.52|23.09|25.57|23.13|25.49|23.06|0
1659559800000|2022-08-03 20:50:00|25.54|23.11|25.49|23.06|25.57|23.13|25.49|23.06|0
1659560100000|2022-08-03 20:55:00|25.48|23.05|25.42|23|25.49|23.06|25.38|22.97|0
1659560400000|2022-08-03 21:00:00|25.44|23.02|25.49|23.06|25.5|23.07|25.44|23.02|0
1659560700000|2022-08-03 21:05:00|25.47|23.04|25.43|23.01|25.49|23.06|25.43|23.01|0
1659561000000|2022-08-03 21:10:00|25.42|23|25.43|23|25.45|23.02|25.42|23|0
1659561300000|2022-08-03 21:15:00|25.42|23.01|25.4|22.98|25.44|23.02|25.38|22.97|0
1659561600000|2022-08-03 21:20:00|25.41|22.99|25.45|23.03|25.45|23.03|25.38|22.96|0
1659561900000|2022-08-03 21:25:00|25.46|23.04|25.48|23.06|25.5|23.07|25.44|23.02|0
1659562200000|2022-08-03 21:30:00|25.49|23.05|25.48|23.05|25.5|23.07|25.48|23.05|0
1659562500000|2022-08-03 21:35:00|25.49|23.06|25.48|23.06|25.49|23.06|25.48|23.06|0
1659562800000|2022-08-03 21:40:00|25.47|23.05|25.49|23.07|25.5|23.07|25.47|23.04|0
1659563100000|2022-08-03 21:45:00|25.5|23.05|25.47|23.04|25.5|23.05|25.47|23.04|0
1659563400000|2022-08-03 21:50:00|25.43|23.01|25.43|23.01|25.44|23.02|25.4|22.98|0
1659563700000|2022-08-03 21:55:00|25.46|23.04|25.45|23.02|25.5|23.07|25.43|23.01|0
1659564000000|2022-08-03 22:00:00|25.41|22.99|25.17|22.77|25.41|22.99|25.12|22.72|0
1659564300000|2022-08-03 22:05:00|25.19|22.79|25.3|22.89|25.3|22.89|25.18|22.78|0
1659564600000|2022-08-03 22:10:00|25.31|22.9|25.37|22.96|25.4|22.98|25.22|22.82|0
1659564900000|2022-08-03 22:15:00|25.4|22.98|25.4|22.98|25.45|23.03|25.35|22.93|0
1659565200000|2022-08-03 22:20:00|25.42|23|25.47|23.05|25.5|23.07|25.4|22.98|0
1659565500000|2022-08-03 22:25:00|25.46|23.04|25.45|23.02|25.5|23.07|25.42|23|0
1659565800000|2022-08-03 22:30:00|25.46|23.04|25.32|22.91|25.5|23.07|25.3|22.89|0
1659566100000|2022-08-03 22:35:00|25.29|22.88|25.21|22.81|25.4|22.98|25.19|22.79|0
1659566400000|2022-08-03 22:40:00|25.26|22.86|25.24|22.83|25.32|22.91|25.16|22.76|0
1659566700000|2022-08-03 22:45:00|25.26|22.86|25.5|23.07|25.52|23.09|25.24|22.83|0
1659567000000|2022-08-03 22:50:00|25.52|23.09|25.42|23|25.55|23.12|25.37|22.95|0
1659567300000|2022-08-03 22:55:00|25.43|23.01|25.5|23.07|25.55|23.12|25.43|23.01|0
1659567600000|2022-08-03 23:00:00|25.48|23.06|25.44|23.02|25.48|23.06|25.29|22.88|0
1659567900000|2022-08-03 23:05:00|25.43|23.01|25.4|22.98|25.43|23.01|25.31|22.9|0
1659568200000|2022-08-03 23:10:00|25.38|22.96|25.38|22.96|25.44|23.02|25.31|22.9|0
1659568500000|2022-08-03 23:15:00|25.36|22.95|25.37|22.96|25.38|22.96|25.31|22.9|0
1659568800000|2022-08-03 23:20:00|25.36|22.95|25.39|22.97|25.39|22.97|25.31|22.9|0
1659569100000|2022-08-03 23:25:00|25.37|22.96|25.41|22.99|25.49|23.06|25.36|22.95|0
1659569400000|2022-08-03 23:30:00|25.39|22.97|25.33|22.92|25.44|23.02|25.33|22.92|0
1659569700000|2022-08-03 23:35:00|25.35|22.93|25.28|22.87|25.41|22.99|25.26|22.85|0
1659570000000|2022-08-03 23:40:00|25.26|22.85|25.33|22.92|25.36|22.94|25.26|22.85|0
1659570300000|2022-08-03 23:45:00|25.32|22.91|25.37|22.95|25.38|22.97|25.23|22.83|0
1659570600000|2022-08-03 23:50:00|25.38|22.97|25.36|22.94|25.38|22.97|25.28|22.87|0
1659570900000|2022-08-03 23:55:00|25.33|22.92|25.17|22.78|25.38|22.97|25.17|22.78|0
1659571200000|2022-08-04 00:00:00|25.12|22.73|25.05|22.66|25.12|22.73|24.97|22.59|0
1659571500000|2022-08-04 00:05:00|25.07|22.68|25.15|22.75|25.15|22.75|25.02|22.64|0
1659571800000|2022-08-04 00:10:00|25.17|22.78|25.25|22.85|25.31|22.9|25.12|22.73|0
1659572100000|2022-08-04 00:15:00|25.28|22.87|25.41|22.99|25.43|23.01|25.25|22.85|0
1659572400000|2022-08-04 00:20:00|25.42|23|25.52|23.09|25.69|23.25|25.42|23|0
1659572700000|2022-08-04 00:25:00|25.53|23.1|25.72|23.27|25.77|23.32|25.51|23.08|0
1659573000000|2022-08-04 00:30:00|25.7|23.26|25.74|23.29|25.93|23.46|25.69|23.24|0
1659573300000|2022-08-04 00:35:00|25.73|23.28|25.61|23.17|25.77|23.31|25.56|23.12|0
1659573600000|2022-08-04 00:40:00|25.58|23.15|25.64|23.19|25.87|23.41|25.58|23.15|0
1659573900000|2022-08-04 00:45:00|25.62|23.18|25.74|23.29|25.77|23.31|25.58|23.15|0
1659574200000|2022-08-04 00:50:00|25.75|23.3|25.77|23.31|25.79|23.34|25.69|23.24|0
1659574500000|2022-08-04 00:55:00|25.8|23.35|25.92|23.45|25.95|23.48|25.8|23.35|0
1659574800000|2022-08-04 01:00:00|25.9|23.43|25.71|23.26|25.92|23.45|25.69|23.24|0
1659575100000|2022-08-04 01:05:00|25.69|23.24|25.79|23.33|25.84|23.38|25.66|23.22|0
1659575400000|2022-08-04 01:10:00|25.78|23.32|28.16|25.48|28.85|26.11|25.16|22.77|0
1659575700000|2022-08-04 01:15:00|28.22|25.53|24.79|22.43|30.14|27.34|18.8|17.01|0
1659576000000|2022-08-04 01:20:00|24.8|22.44|24.81|22.45|24.97|22.59|24.76|22.4|0
1659576300000|2022-08-04 01:25:00|24.82|22.46|24.86|22.49|24.93|22.55|24.79|22.42|0
1659576600000|2022-08-04 01:30:00|24.89|22.52|24.96|22.59|25.02|22.63|24.76|22.4|0
1659576900000|2022-08-04 01:35:00|24.99|22.61|25.07|22.68|25.09|22.7|24.91|22.54|0
1659577200000|2022-08-04 01:40:00|25.09|22.7|24.94|22.56|25.09|22.7|24.91|22.54|0
1659577500000|2022-08-04 01:45:00|24.96|22.58|24.83|22.47|25.01|22.63|24.81|22.45|0
1659577800000|2022-08-04 01:50:00|24.81|22.45|24.73|22.38|24.81|22.45|24.73|22.38|0
1659578100000|2022-08-04 01:55:00|24.76|22.4|24.73|22.37|24.81|22.44|24.7|22.35|0
1659578400000|2022-08-04 02:00:00|24.74|22.39|24.86|22.49|24.88|22.51|24.7|22.35|0
1659578700000|2022-08-04 02:05:00|24.87|22.5|24.83|22.47|24.88|22.51|24.8|22.44|0
1659579000000|2022-08-04 02:10:00|24.82|22.45|24.6|22.26|24.82|22.45|24.55|22.21|0
1659579300000|2022-08-04 02:15:00|24.63|22.28|24.6|22.26|24.64|22.29|24.52|22.19|0
1659579600000|2022-08-04 02:20:00|24.62|22.28|24.5|22.16|24.62|22.28|24.47|22.14|0
1659579900000|2022-08-04 02:25:00|24.51|22.18|24.42|22.09|24.51|22.18|24.35|22.03|0
1659580200000|2022-08-04 02:30:00|24.45|22.12|24.39|22.07|24.47|22.14|24.32|22|0
1659580500000|2022-08-04 02:35:00|24.37|22.05|24.24|21.93|24.42|22.09|24.19|21.89|0
1659580800000|2022-08-04 02:40:00|24.23|21.92|24.32|22|24.32|22|24.19|21.89|0
1659581100000|2022-08-04 02:45:00|24.3|21.99|24.44|22.11|24.44|22.11|24.29|21.98|0
1659581400000|2022-08-04 02:50:00|24.42|22.09|24.39|22.07|24.44|22.11|24.37|22.05|0
1659581700000|2022-08-04 02:55:00|24.38|22.06|24.59|22.25|24.62|22.27|24.34|22.02|0
1659582000000|2022-08-04 03:00:00|24.62|22.27|24.47|22.14|24.62|22.27|24.44|22.11|0
1659582300000|2022-08-04 03:05:00|24.44|22.11|24.59|22.25|24.59|22.25|24.44|22.11|0
1659582600000|2022-08-04 03:10:00|24.62|22.27|24.57|22.23|24.62|22.27|24.49|22.16|0
1659582900000|2022-08-04 03:15:00|24.54|22.2|24.59|22.25|24.62|22.27|24.54|22.2|0
1659583200000|2022-08-04 03:20:00|24.56|22.23|24.56|22.22|24.62|22.27|24.56|22.22|0
1659583500000|2022-08-04 03:25:00|24.54|22.2|24.4|22.07|24.54|22.2|24.39|22.06|0
1659583800000|2022-08-04 03:30:00|24.41|22.09|24.41|22.09|24.46|22.13|24.26|21.95|0
1659584100000|2022-08-04 03:35:00|24.4|22.07|24.38|22.06|24.41|22.09|24.31|21.99|0
1659584400000|2022-08-04 03:40:00|24.36|22.04|24.21|21.9|24.41|22.09|24.21|21.9|0
1659584700000|2022-08-04 03:45:00|24.18|21.88|24.03|21.74|24.18|21.88|24.03|21.74|0
1659585000000|2022-08-04 03:50:00|24.04|21.75|24.18|21.88|24.18|21.88|24.03|21.74|0
1659585300000|2022-08-04 03:55:00|24.19|21.89|24.26|21.95|24.26|21.95|24.14|21.84|0
1659585600000|2022-08-04 04:00:00|24.24|21.93|24.28|21.97|24.31|21.99|24.23|21.92|0
1659585900000|2022-08-04 04:05:00|24.26|21.95|24.32|22|24.36|22.04|24.24|21.93|0
1659586200000|2022-08-04 04:10:00|24.3|21.99|24.35|22.03|24.43|22.1|24.3|21.99|0
1659586500000|2022-08-04 04:15:00|24.33|22.01|24.33|22.01|24.33|22.01|24.28|21.97|0
1659586800000|2022-08-04 04:20:00|24.3|21.99|24.24|21.93|24.33|22.01|24.23|21.92|0
1659587100000|2022-08-04 04:25:00|24.25|21.94|24.25|21.94|24.28|21.96|24.2|21.9|0
1659587400000|2022-08-04 04:30:00|24.26|21.95|24.4|22.08|24.4|22.08|24.26|21.95|0
1659587700000|2022-08-04 04:35:00|24.41|22.09|24.35|22.03|24.45|22.12|24.35|22.03|0
1659588000000|2022-08-04 04:40:00|24.36|22.04|24.35|22.03|24.38|22.05|24.35|22.03|0
1659588300000|2022-08-04 04:45:00|24.37|22.05|24.4|22.08|24.43|22.1|24.36|22.04|0
1659588600000|2022-08-04 04:50:00|24.42|22.1|24.35|22.03|24.48|22.14|24.35|22.03|0
1659588900000|2022-08-04 04:55:00|24.37|22.05|24.32|22.01|24.4|22.07|24.3|21.98|0
1659589200000|2022-08-04 05:00:00|24.33|22.02|24.32|22.01|24.5|22.17|24.32|22.01|0
1659589500000|2022-08-04 05:05:00|24.3|21.98|24.15|21.85|24.33|22.02|24.15|21.85|0
1659589800000|2022-08-04 05:10:00|24.16|21.86|24.14|21.84|24.27|21.96|24.09|21.8|0
1659590100000|2022-08-04 05:15:00|24.13|21.83|24.33|22.01|24.37|22.05|24.13|21.83|0
1659590400000|2022-08-04 05:20:00|24.32|22|24.42|22.09|24.42|22.09|24.27|21.96|0
1659590700000|2022-08-04 05:25:00|24.44|22.12|24.34|22.02|24.47|22.14|24.32|22|0
1659591000000|2022-08-04 05:30:00|24.37|22.05|24.47|22.14|24.53|22.2|24.24|21.93|0
1659591300000|2022-08-04 05:35:00|24.49|22.16|24.38|22.06|24.54|22.21|24.37|22.05|0
1659591600000|2022-08-04 05:40:00|24.39|22.07|24.37|22.05|24.49|22.16|24.34|22.02|0
1659591900000|2022-08-04 05:45:00|24.34|22.02|24.21|21.91|24.34|22.02|24.19|21.89|0
1659592200000|2022-08-04 05:50:00|24.2|21.9|24.34|22.02|24.42|22.09|24.19|21.89|0
1659592500000|2022-08-04 05:55:00|24.35|22.03|24.15|21.85|24.44|22.11|24.11|21.82|0
1659592800000|2022-08-04 06:00:00|24.14|21.84|24.19|21.88|24.24|21.93|24.01|21.73|0
1659593100000|2022-08-04 06:05:00|24.16|21.86|24.24|21.93|24.36|22.04|24.14|21.84|0
1659593400000|2022-08-04 06:10:00|24.29|21.97|24.24|21.93|24.29|21.97|24.09|21.79|0
1659593700000|2022-08-04 06:15:00|24.21|21.9|24.13|21.84|24.21|21.9|24.06|21.77|0
1659594000000|2022-08-04 06:20:00|24.12|21.82|24.2|21.89|24.25|21.94|24.11|21.81|0
1659594300000|2022-08-04 06:25:00|24.21|21.9|24.21|21.9|24.33|22.02|24.18|21.88|0
1659594600000|2022-08-04 06:30:00|24.17|21.87|24.35|22.03|24.36|22.04|24.08|21.79|0
1659594900000|2022-08-04 06:35:00|24.33|22.02|24.24|21.94|24.36|22.04|24.18|21.88|0
1659595200000|2022-08-04 06:40:00|24.26|21.95|24.24|21.93|24.31|21.99|24.18|21.88|0
1659595500000|2022-08-04 06:45:00|24.23|21.92|24.21|21.9|24.26|21.95|24.16|21.85|0
1659595800000|2022-08-04 06:50:00|24.18|21.88|24.12|21.82|24.18|21.88|24.05|21.76|0
1659596100000|2022-08-04 06:55:00|24.13|21.83|24.03|21.74|24.18|21.88|24|21.72|0
1659596400000|2022-08-04 07:00:00|24.08|21.79|24.23|21.92|24.3|21.99|23.93|21.65|0
1659596700000|2022-08-04 07:05:00|24.24|21.93|24.58|22.24|24.68|22.33|24.2|21.9|0
1659597000000|2022-08-04 07:10:00|24.56|22.22|24.44|22.11|24.56|22.22|24.26|21.95|0
1659597300000|2022-08-04 07:15:00|24.45|22.12|24.62|22.27|24.66|22.31|24.35|22.03|0
1659597600000|2022-08-04 07:20:00|24.63|22.28|24.73|22.38|24.76|22.4|24.45|22.12|0
1659597900000|2022-08-04 07:25:00|24.71|22.35|24.83|22.47|24.83|22.47|24.69|22.34|0
1659598200000|2022-08-04 07:30:00|24.86|22.49|24.78|22.42|25.01|22.63|24.76|22.4|0
1659598500000|2022-08-04 07:35:00|24.77|22.41|24.65|22.31|24.9|22.52|24.65|22.31|0
1659598800000|2022-08-04 07:40:00|24.64|22.3|24.58|22.24|24.64|22.3|24.53|22.19|0
1659599100000|2022-08-04 07:45:00|24.6|22.26|24.58|22.23|24.63|22.28|24.51|22.18|0
1659599400000|2022-08-04 07:50:00|24.59|22.25|24.56|22.22|24.73|22.37|24.55|22.21|0
1659599700000|2022-08-04 07:55:00|24.55|22.21|24.62|22.28|24.75|22.39|24.5|22.16|0
1659600000000|2022-08-04 08:00:00|24.65|22.3|24.29|21.98|24.65|22.3|24.24|21.94|0
1659600300000|2022-08-04 08:05:00|24.32|22|24.45|22.12|24.45|22.12|24.29|21.98|0
1659600600000|2022-08-04 08:10:00|24.42|22.09|24.47|22.14|24.48|22.15|24.31|21.99|0
1659600900000|2022-08-04 08:15:00|24.48|22.15|24.75|22.39|24.76|22.4|24.46|22.13|0
1659601200000|2022-08-04 08:20:00|24.74|22.38|24.65|22.3|24.77|22.41|24.57|22.23|0
1659601500000|2022-08-04 08:25:00|24.63|22.29|24.49|22.16|24.63|22.29|24.47|22.14|0
1659601800000|2022-08-04 08:30:00|24.51|22.17|24.44|22.11|24.54|22.21|24.42|22.09|0
1659602100000|2022-08-04 08:35:00|24.47|22.14|24.38|22.06|24.48|22.15|24.34|22.02|0
1659602400000|2022-08-04 08:40:00|24.39|22.07|24.34|22.02|24.42|22.09|24.28|21.96|0
1659602700000|2022-08-04 08:45:00|24.31|22|24.34|22.02|24.39|22.07|24.3|21.99|0
1659603000000|2022-08-04 08:50:00|24.33|22.01|24.39|22.07|24.4|22.08|24.25|21.94|0
1659603300000|2022-08-04 08:55:00|24.37|22.05|24.29|21.97|24.39|22.07|24.26|21.95|0
1659603600000|2022-08-04 09:00:00|24.3|21.98|24.34|22.02|24.39|22.06|24.29|21.97|0
1659603900000|2022-08-04 09:05:00|24.31|22|24.29|21.97|24.31|22|24.1|21.8|0
1659604200000|2022-08-04 09:10:00|24.31|21.99|24.49|22.15|24.54|22.2|24.3|21.98|0
1659604500000|2022-08-04 09:15:00|24.51|22.18|24.56|22.22|24.66|22.31|24.46|22.13|0
1659604800000|2022-08-04 09:20:00|24.59|22.25|24.74|22.38|24.74|22.38|24.59|22.25|0
1659605100000|2022-08-04 09:25:00|24.79|22.43|25.12|22.73|25.15|22.75|24.79|22.43|0
1659605400000|2022-08-04 09:30:00|25.1|22.71|24.83|22.46|25.15|22.75|24.83|22.46|0
1659605700000|2022-08-04 09:35:00|24.81|22.45|24.97|22.59|24.99|22.61|24.79|22.43|0
1659606000000|2022-08-04 09:40:00|24.95|22.58|24.89|22.52|24.99|22.61|24.89|22.52|0
1659606300000|2022-08-04 09:45:00|24.94|22.57|25.37|22.97|25.41|23.01|24.89|22.52|0
1659606600000|2022-08-04 09:50:00|25.4|23|25.27|22.87|25.5|23.1|25.25|22.85|0
1659606900000|2022-08-04 09:55:00|25.2|22.8|25.3|22.9|25.37|22.97|25.2|22.8|0
1659607200000|2022-08-04 10:00:00|25.28|22.88|25.72|23.32|25.72|23.32|25.25|22.85|0
1659607500000|2022-08-04 10:05:00|25.69|23.29|25.64|23.24|25.82|23.42|25.62|23.22|0
1659607800000|2022-08-04 10:10:00|25.67|23.27|25.79|23.39|25.79|23.39|25.57|23.17|0
1659608100000|2022-08-04 10:15:00|25.82|23.42|25.94|23.54|26.01|23.61|25.8|23.4|0
1659608400000|2022-08-04 10:20:00|25.97|23.57|25.92|23.52|26.02|23.62|25.84|23.44|0
1659608700000|2022-08-04 10:25:00|25.9|23.5|25.92|23.52|25.95|23.55|25.79|23.39|0
1659609000000|2022-08-04 10:30:00|25.94|23.54|26.19|23.79|26.25|23.85|25.82|23.42|0
1659609300000|2022-08-04 10:35:00|26.21|23.81|26.37|23.97|26.4|24|26.07|23.67|0
1659609600000|2022-08-04 10:40:00|26.35|23.95|26.04|23.64|26.37|23.97|26.04|23.64|0
1659609900000|2022-08-04 10:45:00|26.07|23.67|26.01|23.61|26.12|23.72|25.96|23.56|0
1659610200000|2022-08-04 10:50:00|26.03|23.63|25.89|23.49|26.04|23.64|25.84|23.44|0
1659610500000|2022-08-04 10:55:00|25.86|23.46|25.8|23.4|25.9|23.5|25.76|23.36|0
1659610800000|2022-08-04 11:00:00|25.79|23.39|25.81|23.41|25.91|23.51|25.56|23.16|0
1659611100000|2022-08-04 11:05:00|25.82|23.42|25.61|23.21|25.94|23.54|25.58|23.18|0
1659611400000|2022-08-04 11:10:00|25.63|23.23|25.48|23.08|25.63|23.23|25.43|23.03|0
1659611700000|2022-08-04 11:15:00|25.51|23.11|25.46|23.06|25.58|23.18|25.4|23|0
1659612000000|2022-08-04 11:20:00|25.43|23.03|25.26|22.86|25.43|23.03|25.26|22.86|0
1659612300000|2022-08-04 11:25:00|25.27|22.87|25.23|22.83|25.38|22.98|25.21|22.81|0
1659612600000|2022-08-04 11:30:00|25.24|22.84|25.43|23.03|25.46|23.06|25.21|22.81|0
1659612900000|2022-08-04 11:35:00|25.41|23.01|25.5|23.1|25.5|23.1|25.31|22.91|0
1659613200000|2022-08-04 11:40:00|25.48|23.08|25.35|22.95|25.53|23.13|25.35|22.95|0
1659613500000|2022-08-04 11:45:00|25.33|22.93|25.25|22.85|25.33|22.93|25.1|22.71|0
1659613800000|2022-08-04 11:50:00|25.23|22.83|24.7|22.35|25.28|22.88|24.7|22.35|0
1659614100000|2022-08-04 11:55:00|24.67|22.32|24.42|22.09|24.78|22.42|24.41|22.08|0
1659614400000|2022-08-04 12:00:00|24.44|22.12|24.7|22.35|24.8|22.44|24.32|22|0
1659614700000|2022-08-04 12:05:00|24.72|22.37|24.65|22.3|24.85|22.48|24.65|22.3|0
1659615000000|2022-08-04 12:10:00|24.62|22.28|24.39|22.07|24.67|22.32|24.39|22.07|0
1659615300000|2022-08-04 12:15:00|24.42|22.09|24.65|22.3|24.67|22.32|24.38|22.06|0
1659615600000|2022-08-04 12:20:00|24.67|22.32|24.75|22.39|24.8|22.44|24.59|22.25|0
1659615900000|2022-08-04 12:25:00|24.72|22.37|24.81|22.45|24.87|22.51|24.67|22.32|0
1659616200000|2022-08-04 12:30:00|24.8|22.44|25.03|22.64|25.08|22.69|24.57|22.23|0
1659616500000|2022-08-04 12:35:00|25.05|22.67|25.21|22.81|25.21|22.81|24.92|22.55|0
1659616800000|2022-08-04 12:40:00|25.18|22.78|25.15|22.76|25.21|22.81|25.05|22.67|0
1659617100000|2022-08-04 12:45:00|25.17|22.77|25.14|22.75|25.22|22.82|24.88|22.51|0
1659617400000|2022-08-04 12:50:00|25.12|22.72|25.39|22.99|25.47|23.07|25.04|22.65|0
1659617700000|2022-08-04 12:55:00|25.37|22.97|25.29|22.89|25.37|22.97|25.24|22.84|0
1659618000000|2022-08-04 13:00:00|25.24|22.84|24.57|22.23|25.27|22.87|24.5|22.17|0
1659618300000|2022-08-04 13:05:00|24.55|22.21|24.48|22.15|24.75|22.4|24.36|22.04|0
1659618600000|2022-08-04 13:10:00|24.46|22.13|24.56|22.22|24.69|22.33|24.43|22.1|0
1659618900000|2022-08-04 13:15:00|24.58|22.24|24.03|21.74|24.66|22.31|23.98|21.69|0
1659619200000|2022-08-04 13:20:00|24.05|21.76|24.23|21.92|24.25|21.94|23.93|21.65|0
1659619500000|2022-08-04 13:25:00|24.2|21.9|24.23|21.92|24.25|21.94|23.93|21.65|0
1659619800000|2022-08-04 13:30:00|24.3|21.99|23.68|21.42|24.39|22.07|23.6|21.35|0
1659620100000|2022-08-04 13:35:00|23.65|21.4|23.43|21.2|24.17|21.87|23.36|21.13|0
1659620400000|2022-08-04 13:40:00|23.38|21.15|24.65|22.31|24.76|22.4|23.38|21.15|0
1659620700000|2022-08-04 13:45:00|24.68|22.33|24.53|22.19|24.94|22.56|24.32|22.01|0
1659621000000|2022-08-04 13:50:00|24.5|22.17|24.38|22.06|24.64|22.29|23.77|21.51|0
1659621300000|2022-08-04 13:55:00|24.35|22.04|24.62|22.28|25.06|22.67|24.2|21.9|0
1659621600000|2022-08-04 14:00:00|24.68|22.33|25.03|22.65|25.1|22.71|24.47|22.14|0
1659621900000|2022-08-04 14:05:00|24.98|22.6|24.75|22.39|25.26|22.86|24.58|22.24|0
1659622200000|2022-08-04 14:10:00|24.8|22.44|24.34|22.03|24.9|22.53|24.29|21.98|0
1659622500000|2022-08-04 14:15:00|24.39|22.07|23.92|21.64|24.62|22.28|23.42|21.19|0
1659622800000|2022-08-04 14:20:00|23.87|21.59|23.87|21.59|24.17|21.86|23.52|21.28|0
1659623100000|2022-08-04 14:25:00|23.84|21.57|23.72|21.46|24.19|21.89|23.57|21.32|0
1659623400000|2022-08-04 14:30:00|23.67|21.41|23.15|20.95|23.89|21.62|23.06|20.86|0
1659623700000|2022-08-04 14:35:00|23.11|20.9|22.82|20.64|23.13|20.93|22.67|20.51|0
1659624000000|2022-08-04 14:40:00|22.79|20.62|23.2|20.99|23.2|20.99|22.65|20.49|0
1659624300000|2022-08-04 14:45:00|23.15|20.94|23.91|21.63|24.03|21.74|23.05|20.86|0
1659624600000|2022-08-04 14:50:00|23.93|21.65|24.16|21.86|24.28|21.97|23.81|21.54|0
1659624900000|2022-08-04 14:55:00|24.21|21.9|24.31|21.99|24.59|22.24|24.14|21.84|0
1659625200000|2022-08-04 15:00:00|24.33|22.01|24.11|21.81|24.61|22.27|24.06|21.76|0
1659625500000|2022-08-04 15:05:00|24.08|21.79|24.18|21.88|24.53|22.2|24.08|21.79|0
1659625800000|2022-08-04 15:10:00|24.15|21.85|23.53|21.29|24.36|22.04|23.53|21.29|0
1659626100000|2022-08-04 15:15:00|23.46|21.23|23.9|21.63|24|21.72|23.31|21.09|0
1659626400000|2022-08-04 15:20:00|23.93|21.65|23.18|20.97|24.46|22.13|23.18|20.97|0
1659626700000|2022-08-04 15:25:00|23.21|21|23.16|20.95|23.5|21.26|22.89|20.71|0
1659627000000|2022-08-04 15:30:00|23.18|20.98|23.38|21.15|23.58|21.33|23.14|20.93|0
1659627300000|2022-08-04 15:35:00|23.43|21.2|22.61|20.45|23.48|21.24|22.61|20.45|0
1659627600000|2022-08-04 15:40:00|22.63|20.47|23.09|20.89|23.21|21|22.6|20.45|0
1659627900000|2022-08-04 15:45:00|23.16|20.95|25.41|23.01|25.5|23.1|23.11|20.91|0
1659628200000|2022-08-04 15:50:00|25.43|23.03|25.83|23.43|25.93|23.53|25.36|22.96|0
1659628500000|2022-08-04 15:55:00|25.8|23.4|25.85|23.45|26|23.6|25.68|23.28|0
1659628800000|2022-08-04 16:00:00|25.88|23.48|25.49|23.09|25.98|23.58|25.45|23.05|0
1659629100000|2022-08-04 16:05:00|25.48|23.08|25.72|23.32|25.75|23.35|25.4|23|0
1659629400000|2022-08-04 16:10:00|25.7|23.3|25.85|23.45|26.18|23.78|25.67|23.27|0
1659629700000|2022-08-04 16:15:00|25.8|23.4|25.77|23.37|25.87|23.47|25.5|23.1|0
1659630000000|2022-08-04 16:20:00|25.75|23.35|26.02|23.62|26.05|23.65|25.65|23.25|0
1659630300000|2022-08-04 16:25:00|26.05|23.65|26.12|23.72|26.17|23.77|25.97|23.57|0
1659630600000|2022-08-04 16:30:00|26.1|23.7|26|23.6|26.1|23.7|25.72|23.32|0
1659630900000|2022-08-04 16:35:00|26.02|23.62|25.77|23.37|26.02|23.62|25.62|23.22|0
1659631200000|2022-08-04 16:40:00|25.76|23.36|25.59|23.19|25.87|23.47|25.32|22.92|0
1659631500000|2022-08-04 16:45:00|25.62|23.22|24.64|22.29|25.62|23.22|24.59|22.25|0
1659631800000|2022-08-04 16:50:00|24.61|22.27|24.87|22.5|24.97|22.59|24.59|22.25|0
1659632100000|2022-08-04 16:55:00|24.89|22.52|24.71|22.36|24.92|22.54|24.64|22.29|0
1659632400000|2022-08-04 17:00:00|24.69|22.34|24.84|22.47|25.17|22.77|24.69|22.34|0
1659632700000|2022-08-04 17:05:00|24.81|22.45|25.2|22.8|25.22|22.82|24.69|22.34|0
1659633000000|2022-08-04 17:10:00|25.17|22.77|25.42|23.02|25.49|23.09|25.04|22.66|0
1659633300000|2022-08-04 17:15:00|25.39|22.99|25.54|23.14|25.66|23.26|25.37|22.97|0
1659633600000|2022-08-04 17:20:00|25.52|23.12|25.59|23.19|25.79|23.39|25.12|22.73|0
1659633900000|2022-08-04 17:25:00|25.61|23.21|25.84|23.44|25.94|23.54|25.61|23.21|0
1659634200000|2022-08-04 17:30:00|25.79|23.39|26.06|23.66|26.06|23.66|25.64|23.24|0
1659634500000|2022-08-04 17:35:00|26.09|23.69|26.01|23.61|26.19|23.79|25.99|23.59|0
1659634800000|2022-08-04 17:40:00|26.04|23.64|25.81|23.41|26.11|23.71|25.64|23.24|0
1659635100000|2022-08-04 17:45:00|25.78|23.38|25.16|22.77|26.34|23.94|23.61|21.36|0
1659635400000|2022-08-04 17:50:00|25.14|22.74|24.83|22.46|25.15|22.76|24.73|22.37|0
1659635700000|2022-08-04 17:55:00|24.8|22.44|24.7|22.35|24.83|22.46|24.45|22.12|0
1659636000000|2022-08-04 18:00:00|24.67|22.32|24.83|22.46|24.83|22.46|24.5|22.16|0
1659636300000|2022-08-04 18:05:00|24.8|22.44|24.49|22.16|24.93|22.56|24.44|22.12|0
1659636600000|2022-08-04 18:10:00|24.47|22.14|24.34|22.02|24.62|22.28|24.14|21.84|0
1659636900000|2022-08-04 18:15:00|24.29|21.98|24.59|22.25|24.62|22.28|24.27|21.95|0
1659637200000|2022-08-04 18:20:00|24.57|22.23|24.34|22.02|24.59|22.25|24.31|22|0
1659637500000|2022-08-04 18:25:00|24.37|22.04|24.72|22.37|24.8|22.44|24.31|22|0
1659637800000|2022-08-04 18:30:00|24.75|22.39|24.72|22.37|24.93|22.55|24.68|22.33|0
1659638100000|2022-08-04 18:35:00|24.75|22.39|24.54|22.2|24.75|22.39|24.29|21.97|0
1659638400000|2022-08-04 18:40:00|24.49|22.16|24.64|22.29|24.64|22.29|24.14|21.84|0
1659638700000|2022-08-04 18:45:00|24.62|22.27|24.69|22.34|24.77|22.41|24.39|22.06|0
1659639000000|2022-08-04 18:50:00|24.72|22.36|24.84|22.48|25.05|22.67|24.69|22.34|0
1659639300000|2022-08-04 18:55:00|24.82|22.46|24.77|22.41|24.97|22.59|24.67|22.32|0
1659639600000|2022-08-04 19:00:00|24.72|22.36|24.88|22.51|24.89|22.52|24.59|22.25|0
1659639900000|2022-08-04 19:05:00|24.87|22.5|24.95|22.57|25|22.62|24.69|22.34|0
1659640200000|2022-08-04 19:10:00|24.97|22.59|25.3|22.9|25.4|23|24.93|22.56|0
1659640500000|2022-08-04 19:15:00|25.35|22.95|25.4|23|25.53|23.13|25.25|22.85|0
1659640800000|2022-08-04 19:20:00|25.43|23.03|25.02|22.64|25.43|23.03|25|22.61|0
1659641100000|2022-08-04 19:25:00|24.99|22.61|25.15|22.75|25.25|22.85|24.87|22.5|0
1659641400000|2022-08-04 19:30:00|25.18|22.78|24.71|22.36|25.18|22.78|24.66|22.31|0
1659641700000|2022-08-04 19:35:00|24.69|22.33|24.68|22.33|25.07|22.68|24.66|22.31|0
1659642000000|2022-08-04 19:40:00|24.65|22.3|24.23|21.92|24.71|22.36|24.23|21.92|0
1659642300000|2022-08-04 19:45:00|24.25|21.94|24.28|21.96|24.45|22.12|24.13|21.83|0
1659642600000|2022-08-04 19:50:00|24.53|22.19|24.5|22.17|24.63|22.29|24.33|22.01|0
1659642900000|2022-08-04 19:55:00|24.45|22.12|24.63|22.28|24.68|22.33|24.2|21.9|0
1659643200000|2022-08-04 20:00:00|24.81|22.45|24.96|22.59|25.09|22.7|24.78|22.42|0
1659643500000|2022-08-04 20:05:00|24.99|22.61|24.71|22.35|24.99|22.61|24.71|22.35|0
1659643800000|2022-08-04 20:10:00|24.73|22.38|24.63|22.28|24.76|22.4|24.55|22.21|0
1659644100000|2022-08-04 20:15:00|24.55|22.21|24.55|22.21|24.58|22.24|24.42|22.1|0
1659644400000|2022-08-04 20:20:00|24.56|22.22|24.52|22.19|24.58|22.24|24.47|22.14|0
1659644700000|2022-08-04 20:25:00|24.55|22.21|24.55|22.21|24.58|22.23|24.52|22.19|0
1659645000000|2022-08-04 20:30:00|24.52|22.19|24.57|22.23|24.6|22.26|24.52|22.19|0
1659645300000|2022-08-04 20:35:00|24.65|22.3|24.6|22.26|24.68|22.33|24.55|22.21|0
1659645600000|2022-08-04 20:40:00|24.57|22.23|24.52|22.19|24.6|22.26|24.52|22.19|0
1659645900000|2022-08-04 20:45:00|24.55|22.21|24.62|22.28|24.7|22.35|24.55|22.21|0
1659646200000|2022-08-04 20:50:00|24.65|22.3|24.62|22.28|24.67|22.32|24.6|22.25|0
1659646500000|2022-08-04 20:55:00|24.61|22.27|24.51|22.17|24.62|22.28|24.51|22.17|0
1659646800000|2022-08-04 21:00:00|24.57|22.23|24.59|22.25|24.59|22.25|24.57|22.23|0
1659647100000|2022-08-04 21:05:00|24.58|22.24|24.59|22.25|24.59|22.25|24.58|22.24|0
1659647400000|2022-08-04 21:10:00|24.58|22.24|24.61|22.27|24.63|22.28|24.58|22.24|0
1659647700000|2022-08-04 21:15:00|24.62|22.26|24.64|22.29|24.64|22.29|24.62|22.26|0
1659648000000|2022-08-04 21:20:00|24.63|22.27|24.6|22.25|24.63|22.27|24.6|22.25|0
1659648300000|2022-08-04 21:25:00|24.59|22.24|24.59|22.25|24.6|22.26|24.59|22.24|0
1659648900000|2022-08-04 21:35:00|24.61|22.26|24.58|22.24|24.61|22.26|24.56|22.22|0
1659649200000|2022-08-04 21:40:00|24.59|22.25|24.64|22.29|24.66|22.31|24.59|22.24|0
1659649500000|2022-08-04 21:45:00|24.67|22.32|24.65|22.3|24.71|22.35|24.61|22.26|0
1659649800000|2022-08-04 21:50:00|24.64|22.29|24.68|22.33|24.71|22.35|24.61|22.27|0
1659650100000|2022-08-04 21:55:00|24.67|22.32|24.63|22.29|24.67|22.32|24.6|22.26|0
1659650400000|2022-08-04 22:00:00|24.52|22.19|24.56|22.22|24.57|22.23|24.43|22.11|0
1659650700000|2022-08-04 22:05:00|24.57|22.23|24.38|22.06|24.61|22.27|24.38|22.06|0
1659651000000|2022-08-04 22:10:00|24.41|22.08|24.42|22.09|24.51|22.17|24.33|22.01|0
1659651300000|2022-08-04 22:15:00|24.43|22.11|24.53|22.2|24.56|22.22|24.43|22.11|0
1659651600000|2022-08-04 22:20:00|24.55|22.21|24.61|22.26|24.69|22.33|24.54|22.21|0
1659651900000|2022-08-04 22:25:00|24.6|22.25|24.56|22.22|24.6|22.25|24.51|22.17|0
1659652200000|2022-08-04 22:30:00|24.57|22.23|24.66|22.31|24.68|22.33|24.56|22.22|0
1659652500000|2022-08-04 22:35:00|24.64|22.3|24.68|22.33|24.71|22.36|24.61|22.26|0
1659652800000|2022-08-04 22:40:00|24.71|22.36|24.66|22.31|24.76|22.4|24.66|22.31|0
1659653100000|2022-08-04 22:45:00|24.64|22.3|24.63|22.28|24.68|22.33|24.61|22.26|0
1659653400000|2022-08-04 22:50:00|24.62|22.27|24.66|22.31|24.68|22.33|24.6|22.26|0
1659653700000|2022-08-04 22:55:00|24.65|22.28|24.63|22.28|24.71|22.35|24.63|22.28|0
1659654000000|2022-08-04 23:00:00|24.65|22.31|24.81|22.44|24.88|22.51|24.63|22.28|0
1659654300000|2022-08-04 23:05:00|24.86|22.49|24.92|22.55|25|22.62|24.86|22.49|0
1659654600000|2022-08-04 23:10:00|24.93|22.56|24.88|22.51|25.04|22.65|24.88|22.51|0
1659654900000|2022-08-04 23:15:00|24.89|22.52|24.88|22.51|24.96|22.58|24.86|22.49|0
1659655200000|2022-08-04 23:20:00|24.89|22.52|24.93|22.56|24.96|22.58|24.86|22.49|0
1659655500000|2022-08-04 23:25:00|24.92|22.55|24.85|22.49|24.93|22.56|24.85|22.49|0
1659655800000|2022-08-04 23:30:00|24.83|22.46|24.93|22.56|25|22.61|24.83|22.46|0
1659656100000|2022-08-04 23:35:00|24.92|22.54|24.96|22.58|24.98|22.6|24.92|22.54|0
1659656400000|2022-08-04 23:40:00|24.93|22.56|24.96|22.58|24.96|22.58|24.9|22.53|0
1659656700000|2022-08-04 23:45:00|24.98|22.6|24.99|22.61|25.01|22.62|24.9|22.53|0
1659657000000|2022-08-04 23:50:00|25.01|22.62|24.9|22.53|25.01|22.62|24.9|22.53|0
1659657300000|2022-08-04 23:55:00|24.93|22.55|24.67|22.32|24.93|22.55|24.67|22.32|0
1659657600000|2022-08-05 00:00:00|24.75|22.39|24.71|22.35|24.99|22.61|24.68|22.33|0
1659657900000|2022-08-05 00:05:00|24.72|22.37|24.8|22.44|24.85|22.48|24.64|22.3|0
1659658200000|2022-08-05 00:10:00|24.82|22.46|24.87|22.5|24.9|22.53|24.77|22.41|0
1659658500000|2022-08-05 00:15:00|24.93|22.55|25|22.62|25.11|22.71|24.87|22.5|0
1659658800000|2022-08-05 00:20:00|24.99|22.61|25|22.62|25.1|22.71|24.98|22.6|0
1659659100000|2022-08-05 00:25:00|25.03|22.64|25.04|22.65|25.06|22.68|25|22.62|0
1659659400000|2022-08-05 00:30:00|25.03|22.64|24.97|22.6|25.08|22.69|24.97|22.6|0
1659659700000|2022-08-05 00:35:00|25|22.62|24.95|22.57|25.05|22.66|24.95|22.57|0
1659660000000|2022-08-05 00:40:00|24.96|22.58|24.79|22.43|24.97|22.59|24.79|22.43|0
1659660300000|2022-08-05 00:45:00|24.82|22.45|24.89|22.52|24.93|22.56|24.82|22.45|0
1659660600000|2022-08-05 00:50:00|24.91|22.53|24.98|22.6|25.02|22.64|24.91|22.53|0
1659660900000|2022-08-05 00:55:00|24.97|22.59|24.97|22.59|25.07|22.69|24.96|22.58|0
1659661200000|2022-08-05 01:00:00|24.94|22.57|25.01|22.63|25.02|22.64|24.94|22.57|0
1659661500000|2022-08-05 01:05:00|25.02|22.64|25.28|22.87|25.38|22.97|24.99|22.61|0
1659661800000|2022-08-05 01:10:00|25.27|22.86|25.3|22.89|25.31|22.9|25.2|22.8|0
1659662100000|2022-08-05 01:15:00|25.33|22.92|25.45|23.02|25.46|23.04|25.28|22.87|0
1659662400000|2022-08-05 01:20:00|25.46|23.04|25.49|23.06|25.51|23.08|25.41|22.99|0
1659662700000|2022-08-05 01:25:00|25.46|23.04|25.3|22.89|25.46|23.04|25.3|22.89|0
1659663000000|2022-08-05 01:30:00|25.33|22.92|25.15|22.75|25.33|22.92|25.15|22.75|0
1659663300000|2022-08-05 01:35:00|25.12|22.73|25.21|22.81|25.25|22.84|25.07|22.68|0
1659663600000|2022-08-05 01:40:00|25.2|22.8|25.38|22.96|25.46|23.03|25.2|22.8|0
1659663900000|2022-08-05 01:45:00|25.4|22.99|25.67|23.22|25.67|23.22|25.35|22.94|0
1659664200000|2022-08-05 01:50:00|25.65|23.21|25.69|23.25|25.75|23.29|25.56|23.13|0
1659664500000|2022-08-05 01:55:00|25.68|23.23|25.65|23.21|25.74|23.29|25.64|23.2|0
1659664800000|2022-08-05 02:00:00|25.66|23.22|25.59|23.15|25.72|23.27|25.53|23.1|0
1659665100000|2022-08-05 02:05:00|25.58|23.14|25.61|23.17|25.69|23.24|25.57|23.14|0
1659665400000|2022-08-05 02:10:00|25.6|23.16|25.58|23.15|25.66|23.22|25.56|23.12|0
1659665700000|2022-08-05 02:15:00|25.6|23.16|25.53|23.1|25.6|23.16|25.53|23.1|0
1659666000000|2022-08-05 02:20:00|25.56|23.12|25.63|23.19|25.66|23.22|25.56|23.12|0
1659666300000|2022-08-05 02:25:00|25.65|23.2|25.66|23.22|25.71|23.26|25.63|23.19|0
1659666600000|2022-08-05 02:30:00|25.69|23.24|25.9|23.43|25.9|23.43|25.69|23.24|0
1659666900000|2022-08-05 02:35:00|25.87|23.41|25.68|23.24|25.87|23.41|25.68|23.24|0
1659667200000|2022-08-05 02:40:00|25.7|23.25|25.74|23.29|25.76|23.31|25.68|23.24|0
1659667500000|2022-08-05 02:45:00|25.72|23.27|25.71|23.26|25.74|23.29|25.68|23.24|0
1659667800000|2022-08-05 02:50:00|25.72|23.27|25.76|23.31|25.76|23.31|25.68|23.24|0
1659668100000|2022-08-05 02:55:00|25.75|23.3|25.71|23.26|25.76|23.31|25.71|23.26|0
1659668400000|2022-08-05 03:00:00|25.73|23.28|25.76|23.31|25.79|23.33|25.71|23.26|0
1659668700000|2022-08-05 03:05:00|25.73|23.28|25.57|23.14|25.73|23.28|25.55|23.12|0
1659669000000|2022-08-05 03:10:00|25.59|23.15|25.44|23.02|25.63|23.19|25.39|22.97|0
1659669300000|2022-08-05 03:15:00|25.42|23|25.49|23.07|25.5|23.07|25.42|23|0
1659669600000|2022-08-05 03:20:00|25.48|23.05|25.57|23.14|25.6|23.16|25.45|23.03|0
1659669900000|2022-08-05 03:25:00|25.59|23.15|25.57|23.14|25.6|23.16|25.53|23.1|0
1659670200000|2022-08-05 03:30:00|25.6|23.16|25.52|23.09|25.61|23.17|25.52|23.09|0
1659670500000|2022-08-05 03:35:00|25.53|23.1|25.6|23.16|25.6|23.16|25.52|23.09|0
1659670800000|2022-08-05 03:40:00|25.58|23.15|25.49|23.06|25.6|23.16|25.48|23.05|0
1659671100000|2022-08-05 03:45:00|25.48|23.05|25.44|23.01|25.52|23.09|25.44|23.01|0
1659671400000|2022-08-05 03:50:00|25.45|23.03|25.54|23.11|25.54|23.11|25.45|23.03|0
1659671700000|2022-08-05 03:55:00|25.59|23.16|25.62|23.18|25.62|23.18|25.54|23.11|0
1659672000000|2022-08-05 04:00:00|25.59|23.16|25.59|23.16|25.65|23.2|25.58|23.14|0
1659672300000|2022-08-05 04:05:00|25.62|23.18|25.62|23.18|25.67|23.23|25.62|23.18|0
1659672600000|2022-08-05 04:10:00|25.64|23.2|25.64|23.2|25.72|23.27|25.64|23.2|0
1659672900000|2022-08-05 04:15:00|25.66|23.21|25.63|23.19|25.66|23.21|25.62|23.18|0
1659673200000|2022-08-05 04:20:00|25.62|23.18|25.56|23.13|25.62|23.18|25.56|23.13|0
1659673500000|2022-08-05 04:25:00|25.54|23.1|25.47|23.04|25.54|23.1|25.46|23.03|0
1659673800000|2022-08-05 04:30:00|25.48|23.06|25.59|23.15|25.59|23.15|25.47|23.04|0
1659674100000|2022-08-05 04:35:00|25.61|23.17|25.59|23.15|25.61|23.17|25.55|23.11|0
1659674400000|2022-08-05 04:40:00|25.57|23.14|25.64|23.2|25.64|23.2|25.56|23.13|0
1659674700000|2022-08-05 04:45:00|25.67|23.22|25.61|23.17|25.69|23.24|25.61|23.17|0
1659675000000|2022-08-05 04:50:00|25.62|23.18|25.66|23.22|25.66|23.22|25.59|23.15|0
1659675300000|2022-08-05 04:55:00|25.64|23.2|25.66|23.22|25.69|23.24|25.61|23.17|0
1659675600000|2022-08-05 05:00:00|25.68|23.23|25.58|23.15|25.69|23.24|25.5|23.08|0
1659675900000|2022-08-05 05:05:00|25.57|23.13|25.48|23.05|25.58|23.15|25.41|22.99|0
1659676200000|2022-08-05 05:10:00|25.45|23.03|25.5|23.07|25.56|23.12|25.4|22.98|0
1659676500000|2022-08-05 05:15:00|25.52|23.09|25.42|23|25.52|23.09|25.41|22.99|0
1659676800000|2022-08-05 05:20:00|25.44|23.01|25.5|23.07|25.53|23.1|25.4|22.98|0
1659677100000|2022-08-05 05:25:00|25.53|23.1|25.4|22.98|25.55|23.12|25.4|22.98|0
1659677400000|2022-08-05 05:30:00|25.42|23|25.45|23.02|25.47|23.05|25.4|22.98|0
1659677700000|2022-08-05 05:35:00|25.43|23.01|25.5|23.07|25.5|23.07|25.42|23|0
1659678000000|2022-08-05 05:40:00|25.53|23.09|25.52|23.09|25.53|23.09|25.45|23.02|0
1659678300000|2022-08-05 05:45:00|25.55|23.12|25.37|22.95|25.6|23.17|25.37|22.95|0
1659678600000|2022-08-05 05:50:00|25.39|22.97|25.37|22.95|25.39|22.97|25.31|22.9|0
1659678900000|2022-08-05 05:55:00|25.39|22.97|25.6|23.16|25.6|23.16|25.39|22.97|0
1659679200000|2022-08-05 06:00:00|25.57|23.14|25.55|23.11|25.57|23.14|25.39|22.97|0
1659679500000|2022-08-05 06:05:00|25.57|23.14|25.42|23|25.57|23.14|25.36|22.95|0
1659679800000|2022-08-05 06:10:00|25.39|22.97|25.39|22.97|25.52|23.09|25.39|22.97|0
1659680100000|2022-08-05 06:15:00|25.36|22.95|25.41|22.99|25.44|23.02|25.34|22.92|0
1659680400000|2022-08-05 06:20:00|25.39|22.97|25.34|22.92|25.41|22.99|25.23|22.83|0
1659680700000|2022-08-05 06:25:00|25.31|22.9|25.39|22.97|25.39|22.97|25.28|22.87|0
1659681000000|2022-08-05 06:30:00|25.41|22.99|25.41|22.99|25.41|22.99|25.28|22.87|0
1659681300000|2022-08-05 06:35:00|25.4|22.98|25.27|22.86|25.4|22.98|25.23|22.83|0
1659681600000|2022-08-05 06:40:00|25.28|22.87|25.25|22.85|25.28|22.87|25.2|22.8|0
1659681900000|2022-08-05 06:45:00|25.24|22.84|25.21|22.81|25.36|22.94|25.2|22.8|0
1659682200000|2022-08-05 06:50:00|25.23|22.82|25.3|22.89|25.36|22.94|25.23|22.82|0
1659682500000|2022-08-05 06:55:00|25.28|22.87|25.04|22.66|25.28|22.87|25.04|22.66|0
1659682800000|2022-08-05 07:00:00|25.07|22.68|24.97|22.59|25.17|22.78|24.91|22.54|0
1659683100000|2022-08-05 07:05:00|24.99|22.61|25.15|22.75|25.18|22.79|24.94|22.56|0
1659683400000|2022-08-05 07:10:00|25.17|22.77|25.2|22.8|25.25|22.85|25.09|22.7|0
1659683700000|2022-08-05 07:15:00|25.22|22.82|25.09|22.7|25.25|22.85|25.02|22.63|0
1659684000000|2022-08-05 07:20:00|25.14|22.75|25.2|22.8|25.28|22.88|25.14|22.75|0
1659684300000|2022-08-05 07:25:00|25.18|22.78|25.17|22.77|25.3|22.9|25.14|22.75|0
1659684600000|2022-08-05 07:30:00|25.2|22.8|25.19|22.79|25.37|22.97|25.12|22.73|0
1659684900000|2022-08-05 07:35:00|25.22|22.82|25.19|22.79|25.29|22.89|25.14|22.75|0
1659685200000|2022-08-05 07:40:00|25.18|22.78|25.32|22.92|25.4|23|25.14|22.75|0
1659685500000|2022-08-05 07:45:00|25.35|22.95|25.01|22.63|25.38|22.98|25.01|22.63|0
1659685800000|2022-08-05 07:50:00|25.02|22.64|25.18|22.78|25.18|22.78|24.94|22.57|0
1659686100000|2022-08-05 07:55:00|25.19|22.79|25.28|22.88|25.28|22.88|25.13|22.73|0
1659686400000|2022-08-05 08:00:00|25.23|22.83|25.23|22.83|25.25|22.85|25.12|22.73|0
1659686700000|2022-08-05 08:05:00|25.2|22.8|25.28|22.88|25.35|22.95|25.18|22.78|0
1659687000000|2022-08-05 08:10:00|25.25|22.85|24.47|22.14|25.25|22.85|24.42|22.1|0
1659687300000|2022-08-05 08:15:00|24.46|22.13|24.37|22.05|24.5|22.17|24.27|21.96|0
1659687600000|2022-08-05 08:20:00|24.35|22.03|24.32|22|24.4|22.07|24.27|21.96|0
1659687900000|2022-08-05 08:25:00|24.34|22.03|24.17|21.87|24.34|22.03|24.14|21.84|0
1659688200000|2022-08-05 08:30:00|24.14|21.84|24.17|21.86|24.27|21.96|24.12|21.82|0
1659688500000|2022-08-05 08:35:00|24.14|21.84|24.01|21.73|24.19|21.89|24.01|21.73|0
1659688800000|2022-08-05 08:40:00|24.04|21.75|23.84|21.57|24.13|21.83|23.81|21.55|0
1659689100000|2022-08-05 08:45:00|23.86|21.59|23.84|21.57|23.94|21.66|23.76|21.5|0
1659689400000|2022-08-05 08:50:00|23.86|21.59|23.99|21.7|24|21.71|23.84|21.57|0
1659689700000|2022-08-05 08:55:00|24|21.71|24.01|21.72|24.02|21.74|23.89|21.61|0
1659690000000|2022-08-05 09:00:00|23.99|21.7|23.94|21.66|23.99|21.7|23.86|21.59|0
1659690300000|2022-08-05 09:05:00|23.95|21.67|23.81|21.54|23.99|21.7|23.81|21.54|0
1659690600000|2022-08-05 09:10:00|23.78|21.52|23.96|21.68|23.96|21.68|23.78|21.52|0
1659690900000|2022-08-05 09:15:00|23.93|21.65|24.16|21.86|24.16|21.86|23.93|21.65|0
1659691200000|2022-08-05 09:20:00|24.18|21.88|24.18|21.88|24.23|21.93|24.13|21.84|0
1659691500000|2022-08-05 09:25:00|24.16|21.86|24.12|21.82|24.21|21.9|24.11|21.81|0
1659691800000|2022-08-05 09:30:00|24.13|21.83|24.01|21.72|24.18|21.88|24.01|21.72|0
1659692100000|2022-08-05 09:35:00|24.03|21.74|24.01|21.72|24.07|21.78|23.96|21.67|0
1659692400000|2022-08-05 09:40:00|24.02|21.73|24.03|21.74|24.16|21.86|23.98|21.7|0
1659692700000|2022-08-05 09:45:00|24.02|21.73|23.88|21.6|24.02|21.73|23.75|21.49|0
1659693000000|2022-08-05 09:50:00|23.9|21.63|24.18|21.88|24.2|21.9|23.9|21.63|0
1659693300000|2022-08-05 09:55:00|24.15|21.85|24.12|21.82|24.2|21.9|24.08|21.79|0
1659693600000|2022-08-05 10:00:00|24.13|21.83|23.9|21.63|24.15|21.85|23.8|21.53|0
1659693900000|2022-08-05 10:05:00|23.8|21.53|23.99|21.7|24.03|21.74|23.75|21.49|0
1659694200000|2022-08-05 10:10:00|23.98|21.69|23.78|21.51|23.98|21.69|23.75|21.49|0
1659694500000|2022-08-05 10:15:00|23.79|21.52|23.85|21.58|23.93|21.65|23.79|21.52|0
1659694800000|2022-08-05 10:20:00|23.87|21.6|23.85|21.58|23.87|21.6|23.75|21.49|0
1659695100000|2022-08-05 10:25:00|23.86|21.59|23.92|21.64|23.95|21.67|23.77|21.51|0
1659695400000|2022-08-05 10:30:00|23.91|21.63|23.92|21.64|23.93|21.65|23.7|21.44|0
1659695700000|2022-08-05 10:35:00|23.93|21.65|23.75|21.49|23.97|21.69|23.75|21.49|0
1659696000000|2022-08-05 10:40:00|23.72|21.46|23.81|21.54|23.82|21.55|23.7|21.44|0
1659696300000|2022-08-05 10:45:00|23.82|21.55|23.81|21.54|23.82|21.55|23.75|21.48|0
1659696600000|2022-08-05 10:50:00|23.82|21.55|23.87|21.6|23.97|21.69|23.79|21.53|0
1659696900000|2022-08-05 10:55:00|23.84|21.57|23.72|21.46|23.84|21.57|23.52|21.28|0
1659697200000|2022-08-05 11:00:00|23.74|21.48|23.69|21.44|23.87|21.6|23.69|21.44|0
1659697500000|2022-08-05 11:05:00|23.71|21.45|23.52|21.28|23.71|21.45|23.47|21.24|0
1659697800000|2022-08-05 11:10:00|23.54|21.3|23.54|21.3|23.64|21.39|23.51|21.27|0
1659698100000|2022-08-05 11:15:00|23.51|21.27|23.74|21.48|23.79|21.53|23.4|21.17|0
1659698400000|2022-08-05 11:20:00|23.77|21.5|23.73|21.47|23.77|21.5|23.62|21.37|0
1659698700000|2022-08-05 11:25:00|23.77|21.5|23.86|21.59|23.89|21.61|23.74|21.48|0
1659699000000|2022-08-05 11:30:00|23.84|21.57|23.81|21.55|23.88|21.6|23.79|21.52|0
1659699300000|2022-08-05 11:35:00|23.84|21.57|24.04|21.75|24.06|21.77|23.84|21.57|0
1659699600000|2022-08-05 11:40:00|24.02|21.74|23.99|21.7|24.09|21.79|23.96|21.68|0
1659699900000|2022-08-05 11:45:00|24.01|21.73|24.16|21.86|24.16|21.86|23.96|21.68|0
1659700200000|2022-08-05 11:50:00|24.14|21.84|24.36|22.04|24.47|22.14|24.14|21.84|0
1659700500000|2022-08-05 11:55:00|24.34|22.02|24.47|22.14|24.52|22.18|24.31|22|0
1659700800000|2022-08-05 12:00:00|24.44|22.11|24.57|22.23|24.57|22.23|24.36|22.04|0
1659701100000|2022-08-05 12:05:00|24.59|22.25|24.36|22.04|24.59|22.25|24.31|22|0
1659701400000|2022-08-05 12:10:00|24.35|22.03|24.44|22.11|24.53|22.19|24.34|22.02|0
1659701700000|2022-08-05 12:15:00|24.41|22.09|24.59|22.25|24.6|22.26|24.41|22.09|0
1659702000000|2022-08-05 12:20:00|24.56|22.22|24.51|22.18|24.67|22.32|24.51|22.18|0
1659702300000|2022-08-05 12:25:00|24.52|22.19|24.69|22.34|24.87|22.5|24.41|22.09|0
1659702600000|2022-08-05 12:30:00|23.69|21.44|21.91|19.83|23.69|21.44|20.7|18.73|0
1659702900000|2022-08-05 12:35:00|21.95|19.86|22.15|20.04|22.46|20.32|21.79|19.71|0
1659703200000|2022-08-05 12:40:00|22.12|20.02|21.69|19.63|22.38|20.25|21.69|19.63|0
1659703500000|2022-08-05 12:45:00|21.6|19.54|20.81|18.83|21.6|19.54|20.74|18.77|0
1659703800000|2022-08-05 12:50:00|20.82|18.84|20.85|18.87|21.27|19.24|20.79|18.81|0
1659704100000|2022-08-05 12:55:00|20.9|18.91|20.81|18.83|20.95|18.95|20.33|18.39|0
1659704400000|2022-08-05 13:00:00|20.77|18.79|21.04|19.03|21.11|19.1|20.57|18.61|0
1659704700000|2022-08-05 13:05:00|21.02|19.01|20.75|18.77|21.11|19.1|20.75|18.77|0
1659705000000|2022-08-05 13:10:00|20.77|18.79|20.52|18.57|20.97|18.97|20.5|18.55|0
1659705300000|2022-08-05 13:15:00|20.5|18.55|20.97|18.97|20.99|18.99|20.5|18.55|0
1659705600000|2022-08-05 13:20:00|20.95|18.95|20.84|18.86|21.08|19.07|20.59|18.63|0
1659705900000|2022-08-05 13:25:00|20.86|18.87|20.7|18.73|20.92|18.93|20.5|18.55|0
1659706200000|2022-08-05 13:30:00|20.68|18.71|21.9|19.82|22.09|19.98|20.68|18.71|0
1659706500000|2022-08-05 13:35:00|21.99|19.9|22.34|20.22|22.49|20.35|21.81|19.73|0
1659706800000|2022-08-05 13:40:00|22.32|20.2|22.37|20.24|22.75|20.58|22.04|19.94|0
1659707100000|2022-08-05 13:45:00|22.39|20.26|22.37|20.24|22.56|20.41|21.88|19.79|0
1659707400000|2022-08-05 13:50:00|22.39|20.26|22.82|20.64|23.06|20.86|22.39|20.26|0
1659707700000|2022-08-05 13:55:00|22.87|20.69|22.91|20.73|22.96|20.77|22.37|20.24|0
1659708000000|2022-08-05 14:00:00|22.94|20.75|23.72|21.46|23.89|21.62|22.7|20.54|0
1659708300000|2022-08-05 14:05:00|23.79|21.53|24.26|21.95|24.29|21.98|23.54|21.3|0
1659708600000|2022-08-05 14:10:00|24.29|21.98|23.46|21.23|24.32|22|22.79|20.62|0
1659708900000|2022-08-05 14:15:00|23.49|21.25|23.01|20.82|23.84|21.57|22.77|20.6|0
1659709200000|2022-08-05 14:20:00|23.08|20.89|23.06|20.86|23.28|21.06|22.94|20.75|0
1659709500000|2022-08-05 14:25:00|23.03|20.84|22.57|20.42|23.08|20.88|22.29|20.16|0
1659709800000|2022-08-05 14:30:00|22.62|20.47|22.16|20.05|22.67|20.51|22.03|19.93|0
1659710100000|2022-08-05 14:35:00|22.17|20.06|22.69|20.53|22.72|20.55|22.14|20.04|0
1659710400000|2022-08-05 14:40:00|22.67|20.51|22.33|20.21|22.67|20.51|22.24|20.12|0
1659710700000|2022-08-05 14:45:00|22.36|20.23|22.4|20.27|22.67|20.51|22.31|20.18|0
1659711000000|2022-08-05 14:50:00|22.38|20.25|22.28|20.16|22.4|20.27|21.74|19.67|0
1659711300000|2022-08-05 14:55:00|22.26|20.14|22.8|20.63|22.99|20.8|21.87|19.78|0
1659711600000|2022-08-05 15:00:00|22.82|20.65|22.37|20.24|22.85|20.67|22.13|20.02|0
1659711900000|2022-08-05 15:05:00|22.3|20.17|22.32|20.19|22.34|20.22|21.8|19.73|0
1659712200000|2022-08-05 15:10:00|22.34|20.22|21.73|19.66|22.41|20.28|21.69|19.62|0
1659712500000|2022-08-05 15:15:00|21.71|19.64|21.62|19.56|21.99|19.89|21.5|19.45|0
1659712800000|2022-08-05 15:20:00|21.64|19.58|20.89|18.9|21.71|19.64|20.86|18.88|0
1659713100000|2022-08-05 15:25:00|20.84|18.86|20.18|18.25|20.99|18.99|20.18|18.25|0
1659713400000|2022-08-05 15:30:00|20.15|18.23|21.06|19.05|21.22|19.19|20.09|18.17|0
1659713700000|2022-08-05 15:35:00|21.08|19.07|21.03|19.03|21.28|19.26|20.85|18.87|0
1659714000000|2022-08-05 15:40:00|20.99|18.99|20.9|18.91|21.12|19.11|20.74|18.77|0
1659714300000|2022-08-05 15:45:00|20.92|18.93|21.37|19.33|22.37|20.24|20.75|18.77|0
1659714600000|2022-08-05 15:50:00|21.35|19.31|21.6|19.54|21.9|19.81|21.26|19.23|0
1659714900000|2022-08-05 15:55:00|21.55|19.5|21.41|19.37|21.71|19.65|21.28|19.25|0
1659715200000|2022-08-05 16:00:00|21.37|19.33|21.99|19.9|22.06|19.96|21.37|19.33|0
1659715500000|2022-08-05 16:05:00|21.97|19.87|21.8|19.73|22.32|20.19|21.67|19.6|0
1659715800000|2022-08-05 16:10:00|21.83|19.75|22.2|20.08|22.21|20.09|21.83|19.75|0
1659716100000|2022-08-05 16:15:00|22.22|20.11|22.36|20.23|22.54|20.39|22.2|20.08|0
1659716400000|2022-08-05 16:20:00|22.34|20.21|22.1|20|22.46|20.32|21.96|19.87|0
1659716700000|2022-08-05 16:25:00|22.06|19.96|22.31|20.19|22.36|20.23|21.99|19.89|0
1659717000000|2022-08-05 16:30:00|22.34|20.21|21.89|19.81|22.34|20.21|21.71|19.64|0
1659717300000|2022-08-05 16:35:00|21.85|19.77|21.92|19.83|22.13|20.02|21.71|19.64|0
1659717600000|2022-08-05 16:40:00|21.89|19.81|22.43|20.29|22.45|20.32|21.87|19.79|0
1659717900000|2022-08-05 16:45:00|22.38|20.25|22.98|20.79|23.03|20.83|22.38|20.25|0
1659718200000|2022-08-05 16:50:00|23|20.81|23.1|20.9|23.12|20.92|22.83|20.66|0
1659718500000|2022-08-05 16:55:00|23.08|20.88|23.12|20.92|23.2|20.99|22.93|20.75|0
1659718800000|2022-08-05 17:00:00|23.17|20.96|23.39|21.16|23.39|21.16|22.88|20.7|0
1659719100000|2022-08-05 17:05:00|23.41|21.18|23.41|21.18|23.64|21.38|23.26|21.04|0
1659719400000|2022-08-05 17:10:00|23.46|21.23|23.78|21.52|23.83|21.56|23.39|21.16|0
1659719700000|2022-08-05 17:15:00|23.81|21.54|23.49|21.25|23.96|21.68|23.49|21.25|0
1659720000000|2022-08-05 17:20:00|23.51|21.27|22.08|19.98|23.51|21.27|21.75|19.68|0
1659720300000|2022-08-05 17:25:00|22.05|19.95|21.84|19.76|22.29|20.17|21.82|19.74|0
1659720600000|2022-08-05 17:30:00|21.87|19.78|22.27|20.15|22.29|20.17|21.87|19.78|0
1659720900000|2022-08-05 17:35:00|22.29|20.17|22.38|20.25|22.55|20.4|22.24|20.12|0
1659721200000|2022-08-05 17:40:00|22.41|20.27|22.22|20.1|22.53|20.38|22.22|20.1|0
1659721500000|2022-08-05 17:45:00|22.19|20.08|21.98|19.89|22.29|20.17|21.93|19.84|0
1659721800000|2022-08-05 17:50:00|22|19.91|21.86|19.78|22.03|19.93|21.79|19.72|0
1659722100000|2022-08-05 17:55:00|21.89|19.8|21.67|19.61|21.91|19.82|21.44|19.4|0
1659722400000|2022-08-05 18:00:00|21.63|19.57|21.65|19.59|21.7|19.63|21.42|19.38|0
1659722700000|2022-08-05 18:05:00|21.63|19.57|21.37|19.34|21.72|19.65|21.37|19.34|0
1659723000000|2022-08-05 18:10:00|21.4|19.36|21.33|19.29|21.52|19.47|21.19|19.17|0
1659723300000|2022-08-05 18:15:00|21.3|19.27|21.63|19.57|21.67|19.61|21.23|19.21|0
1659723600000|2022-08-05 18:20:00|21.6|19.54|21.69|19.63|21.76|19.69|21.53|19.48|0
1659723900000|2022-08-05 18:25:00|21.67|19.61|20.76|18.78|21.72|19.65|20.76|18.78|0
1659724200000|2022-08-05 18:30:00|20.75|18.77|21.17|19.15|21.19|19.17|20.58|18.62|0
1659724500000|2022-08-05 18:35:00|21.14|19.13|21.03|19.03|21.21|19.19|20.96|18.97|0
1659724800000|2022-08-05 18:40:00|20.98|18.99|21.17|19.15|21.17|19.15|20.83|18.84|0
1659725100000|2022-08-05 18:45:00|21.12|19.11|21.07|19.07|21.28|19.25|21.05|19.05|0
1659725400000|2022-08-05 18:50:00|21.05|19.05|21.16|19.15|21.28|19.25|20.89|18.9|0
1659725700000|2022-08-05 18:55:00|21.14|19.13|21.07|19.07|21.14|19.13|20.67|18.7|0
1659726000000|2022-08-05 19:00:00|21.05|19.05|21.25|19.23|21.35|19.31|21.05|19.04|0
1659726300000|2022-08-05 19:05:00|21.21|19.19|21.78|19.71|21.8|19.73|20.89|18.9|0
1659726600000|2022-08-05 19:10:00|21.76|19.68|21.94|19.85|22.11|20|21.76|19.68|0
1659726900000|2022-08-05 19:15:00|21.97|19.87|21.87|19.79|22.15|20.04|21.78|19.7|0
1659727200000|2022-08-05 19:20:00|21.92|19.83|21.87|19.79|22.04|19.94|21.62|19.56|0
1659727500000|2022-08-05 19:25:00|21.92|19.83|22.1|20|22.15|20.04|21.76|19.69|0
1659727800000|2022-08-05 19:30:00|22.07|19.97|22.34|20.21|22.34|20.21|21.99|19.89|0
1659728100000|2022-08-05 19:35:00|21.23|19.21|21.09|19.08|21.32|19.29|21.09|19.08|0
1659728400000|2022-08-05 19:40:00|21.07|19.06|21.32|19.29|21.39|19.35|21.07|19.06|0
1659728700000|2022-08-05 19:45:00|21.39|19.35|21.76|19.69|21.9|19.82|21.39|19.35|0
1659729000000|2022-08-05 19:50:00|21.9|19.81|21.88|19.79|22.14|20.03|21.62|19.56|0
1659729300000|2022-08-05 19:55:00|21.9|19.81|21.97|19.88|22.18|20.07|21.76|19.69|0
1659729600000|2022-08-05 20:00:00|21.92|19.83|21.55|19.5|21.92|19.83|21.55|19.5|0
1659729900000|2022-08-05 20:05:00|21.57|19.52|21.45|19.41|21.62|19.56|21.43|19.39|0
1659730200000|2022-08-05 20:10:00|21.43|19.39|21.45|19.41|21.5|19.45|21.38|19.35|0
1659921900000|2022-08-08 01:25:00|19.68|17.81|19.75|17.87|19.75|17.87|19.68|17.81|0
1659922200000|2022-08-08 01:30:00|19.76|17.85|20.79|18.81|21.11|19.1|19.72|17.85|0
1659922500000|2022-08-08 01:35:00|20.82|18.83|20.77|18.79|20.9|18.91|20.72|18.75|0
1659922800000|2022-08-08 01:40:00|20.79|18.81|20.86|18.87|20.88|18.89|20.77|18.79|0
1659923100000|2022-08-08 01:45:00|20.88|18.89|20.95|18.95|20.98|18.98|20.81|18.83|0
1659923400000|2022-08-08 01:50:00|20.94|18.94|20.86|18.87|20.97|18.97|20.84|18.85|0
1659923700000|2022-08-08 01:55:00|20.84|18.85|20.97|18.97|20.99|18.99|20.84|18.85|0
1659924000000|2022-08-08 02:00:00|20.99|18.99|20.99|18.99|21.06|19.06|20.93|18.93|0
1659924300000|2022-08-08 02:05:00|20.98|18.98|20.91|18.92|20.99|18.99|20.91|18.92|0
1659924600000|2022-08-08 02:10:00|20.92|18.93|21.17|19.16|21.17|19.16|20.88|18.89|0
1659924900000|2022-08-08 02:15:00|21.15|19.14|21.16|19.15|21.4|19.37|21.14|19.13|0
1659925200000|2022-08-08 02:20:00|21.17|19.16|21.24|19.22|21.27|19.24|21.13|19.12|0
1659925500000|2022-08-08 02:25:00|21.25|19.23|21.29|19.26|21.38|19.34|21.25|19.23|0
1659925800000|2022-08-08 02:30:00|21.3|19.27|21.29|19.26|21.3|19.27|21.22|19.2|0
1659926100000|2022-08-08 02:35:00|21.3|19.27|21.42|19.38|21.47|19.43|21.29|19.26|0
1659926400000|2022-08-08 02:40:00|21.45|19.41|21.31|19.28|21.45|19.41|21.26|19.24|0
1659926700000|2022-08-08 02:45:00|21.29|19.26|21.22|19.19|21.33|19.3|21.22|19.19|0
1659927000000|2022-08-08 02:50:00|21.24|19.22|21.31|19.28|21.38|19.34|21.22|19.19|0
1659927300000|2022-08-08 02:55:00|21.28|19.26|21.33|19.3|21.35|19.32|21.26|19.24|0
1659927600000|2022-08-08 03:00:00|21.31|19.28|21.26|19.23|21.33|19.3|21.21|19.19|0
1659927900000|2022-08-08 03:05:00|21.27|19.24|21.28|19.25|21.31|19.28|21.24|19.21|0
1659928200000|2022-08-08 03:10:00|21.3|19.28|21.35|19.32|21.37|19.34|21.28|19.25|0
1659928500000|2022-08-08 03:15:00|21.36|19.33|21.43|19.39|21.47|19.42|21.33|19.3|0
1659928800000|2022-08-08 03:20:00|21.42|19.38|21.4|19.36|21.47|19.42|21.38|19.35|0
1659929100000|2022-08-08 03:25:00|21.37|19.34|21.39|19.36|21.42|19.38|21.37|19.34|0
1659929400000|2022-08-08 03:30:00|21.38|19.35|22.27|20.15|22.48|20.34|21.35|19.31|0
1659929700000|2022-08-08 03:35:00|22.26|20.14|22.19|20.08|22.31|20.18|22.19|20.08|0
1659930000000|2022-08-08 03:40:00|22.21|20.1|22.12|20.01|22.21|20.1|22.12|20.01|0
1659930300000|2022-08-08 03:45:00|22.14|20.03|21.98|19.88|22.17|20.05|21.95|19.86|0
1659930600000|2022-08-08 03:50:00|22|19.9|21.97|19.88|22|19.9|21.93|19.84|0
1659930900000|2022-08-08 03:55:00|21.95|19.86|21.95|19.86|21.97|19.88|21.93|19.84|0
1659931200000|2022-08-08 04:00:00|21.97|19.88|22.07|19.97|22.07|19.97|21.97|19.88|0
1659931500000|2022-08-08 04:05:00|22.08|19.98|22.02|19.92|22.09|19.99|22.02|19.92|0
1659931800000|2022-08-08 04:10:00|22.04|19.94|22.11|20.01|22.11|20.01|22.02|19.92|0
1659932100000|2022-08-08 04:15:00|22.14|20.03|22.11|20.01|22.23|20.11|22.11|20.01|0
1659932400000|2022-08-08 04:20:00|22.14|20.03|22.06|19.96|22.16|20.05|22.04|19.94|0
1659932700000|2022-08-08 04:25:00|22.05|19.95|22.06|19.96|22.06|19.96|22.02|19.92|0
1659933000000|2022-08-08 04:30:00|22.09|19.98|22.13|20.03|22.13|20.03|22.06|19.96|0
1659933300000|2022-08-08 04:35:00|22.12|20.02|22.09|19.98|22.13|20.03|22.06|19.96|0
1659933600000|2022-08-08 04:40:00|22.1|19.99|22.07|19.97|22.11|20|22.06|19.96|0
1659933900000|2022-08-08 04:45:00|22.09|19.98|22.08|19.98|22.13|20.02|22.06|19.96|0
1659934200000|2022-08-08 04:50:00|22.1|19.99|22.27|20.15|22.27|20.15|22.08|19.98|0
1659934500000|2022-08-08 04:55:00|22.3|20.17|22.34|20.22|22.39|20.26|22.25|20.13|0
1659934800000|2022-08-08 05:00:00|22.32|20.19|22.46|20.32|22.46|20.32|22.3|20.17|0
1659935100000|2022-08-08 05:05:00|22.45|20.31|22.49|20.34|22.51|20.37|22.44|20.3|0
1659935400000|2022-08-08 05:10:00|22.53|20.39|22.63|20.47|22.68|20.52|22.53|20.39|0
1659935700000|2022-08-08 05:15:00|22.65|20.5|22.73|20.56|22.77|20.61|22.65|20.5|0
1659936000000|2022-08-08 05:20:00|22.7|20.54|22.69|20.53|22.77|20.6|22.69|20.53|0
1659936300000|2022-08-08 05:25:00|22.68|20.52|22.58|20.43|22.7|20.54|22.56|20.41|0
1659936600000|2022-08-08 05:30:00|22.57|20.42|22.7|20.54|22.78|20.61|22.51|20.36|0
1659936900000|2022-08-08 05:35:00|22.72|20.56|22.58|20.43|22.72|20.56|22.51|20.36|0
1659937200000|2022-08-08 05:40:00|22.55|20.41|22.51|20.36|22.58|20.43|22.51|20.36|0
1659937500000|2022-08-08 05:45:00|22.53|20.38|22.65|20.49|22.67|20.51|22.51|20.36|0
1659937800000|2022-08-08 05:50:00|22.67|20.51|22.62|20.47|22.75|20.58|22.62|20.47|0
1659938100000|2022-08-08 05:55:00|22.61|20.46|22.74|20.58|22.82|20.64|22.6|20.45|0
1659938400000|2022-08-08 06:00:00|22.77|20.6|22.86|20.69|22.89|20.71|22.65|20.49|0
1659938700000|2022-08-08 06:05:00|22.84|20.66|22.79|20.62|22.86|20.69|22.74|20.58|0
1659939000000|2022-08-08 06:10:00|22.8|20.63|22.86|20.69|22.86|20.69|22.74|20.58|0
1659939300000|2022-08-08 06:15:00|22.85|20.67|22.98|20.79|23.01|20.82|22.79|20.62|0
1659939600000|2022-08-08 06:20:00|23.01|20.82|23.01|20.82|23.2|20.99|23.01|20.82|0
1659939900000|2022-08-08 06:25:00|23.03|20.84|23.13|20.93|23.15|20.95|22.98|20.79|0
1659940200000|2022-08-08 06:30:00|23.1|20.9|23.08|20.88|23.15|20.95|23.01|20.81|0
1659940500000|2022-08-08 06:35:00|23.05|20.86|23.03|20.84|23.1|20.9|22.96|20.77|0
1659940800000|2022-08-08 06:40:00|23.05|20.86|23.18|20.97|23.21|21|18.79|17|0
1659941100000|2022-08-08 06:45:00|23.16|20.95|23.23|21.02|23.25|21.04|23.16|20.95|0
1659941400000|2022-08-08 06:50:00|23.2|20.99|23.55|21.31|23.58|21.33|23.2|20.99|0
1659941700000|2022-08-08 06:55:00|23.58|21.33|23.57|21.33|23.67|21.42|23.4|21.17|0
1659942000000|2022-08-08 07:00:00|23.54|21.3|24.21|21.91|24.25|21.94|23.54|21.3|0
1659942300000|2022-08-08 07:05:00|24.28|21.97|24.18|21.87|24.44|22.12|24.13|21.83|0
1659942600000|2022-08-08 07:10:00|24.25|21.94|24.1|21.8|24.38|22.06|24.1|21.8|0
1659942900000|2022-08-08 07:15:00|24.13|21.83|24.1|21.8|24.13|21.83|23.9|21.62|0
1659943200000|2022-08-08 07:20:00|24.09|21.79|24.1|21.8|24.17|21.87|24.02|21.73|0
1659943500000|2022-08-08 07:25:00|24.07|21.78|24.03|21.74|24.1|21.8|23.95|21.67|0
1659943800000|2022-08-08 07:30:00|24.07|21.78|23.92|21.64|24.2|21.89|23.92|21.64|0
1659944100000|2022-08-08 07:35:00|23.95|21.66|23.82|21.55|23.97|21.69|23.77|21.5|0
1659944400000|2022-08-08 07:40:00|23.81|21.54|23.74|21.48|23.87|21.6|23.67|21.41|0
1659944700000|2022-08-08 07:45:00|23.72|21.46|23.88|21.61|23.96|21.67|23.72|21.46|0
1659945000000|2022-08-08 07:50:00|23.89|21.62|23.99|21.71|24.02|21.73|23.87|21.59|0
1659945300000|2022-08-08 07:55:00|24|21.72|24.09|21.79|24.14|21.84|23.94|21.66|0
1659945600000|2022-08-08 08:00:00|24.11|21.81|24.31|22|24.44|22.11|23.98|21.7|0
1659945900000|2022-08-08 08:05:00|24.29|21.98|24.01|21.72|24.31|22|24.01|21.72|0
1659946200000|2022-08-08 08:10:00|23.96|21.68|21.35|19.31|24.03|21.74|21.32|19.29|0
1659946500000|2022-08-08 08:15:00|21.34|19.3|21.18|19.17|21.35|19.31|21.16|19.15|0
1659946800000|2022-08-08 08:20:00|21.21|19.19|21.24|19.22|21.39|19.36|21.18|19.17|0
1659947100000|2022-08-08 08:25:00|21.25|19.23|23.11|20.91|23.11|20.91|21.21|19.19|0
1659947400000|2022-08-08 08:30:00|23.92|21.64|26.34|23.94|26.43|24.03|23.92|21.64|0
1659947700000|2022-08-08 08:35:00|26.36|23.96|26.26|23.86|26.43|24.03|26.23|23.83|0
1659948000000|2022-08-08 08:40:00|26.29|23.89|26.36|23.96|26.49|24.09|26.29|23.89|0
1659948300000|2022-08-08 08:45:00|26.34|23.94|25.86|24.46|26.42|24.56|25.86|23.9|0
1659948600000|2022-08-08 08:50:00|25.89|24.49|25.68|24.28|25.91|24.51|25.63|24.23|0
1659948900000|2022-08-08 08:55:00|25.71|24.31|25.73|24.33|25.73|24.33|25.66|24.26|0
1659949200000|2022-08-08 09:00:00|25.74|24.34|25.91|24.51|25.93|24.53|25.69|24.29|0
1659949500000|2022-08-08 09:05:00|25.92|24.52|25.93|24.53|26.06|24.66|25.91|24.51|0
1659949800000|2022-08-08 09:10:00|25.95|24.55|25.5|24.1|25.96|24.56|25.5|24.1|0
1659950100000|2022-08-08 09:15:00|25.51|24.11|25.63|24.23|25.63|24.23|25.45|24.05|0
1659950400000|2022-08-08 09:20:00|25.6|24.2|25.4|24|25.65|24.25|25.4|24|0
1659950700000|2022-08-08 09:25:00|25.42|24.02|25.55|24.15|25.57|24.17|25.42|24.02|0
1659951000000|2022-08-08 09:30:00|25.6|24.2|26.42|25.02|26.48|25.08|25.57|24.17|0
1659951300000|2022-08-08 09:35:00|26.39|24.99|26.47|25.07|26.52|25.12|26.36|24.96|0
1659951600000|2022-08-08 09:40:00|26.49|25.09|26.47|25.07|26.49|25.09|26.39|24.99|0
1659951900000|2022-08-08 09:45:00|26.48|25.08|26.44|25.04|26.6|25.2|26.44|25.04|0
1659952200000|2022-08-08 09:50:00|26.41|25.01|26.6|25.2|26.6|25.2|26.39|24.99|0
1659952500000|2022-08-08 09:55:00|26.57|25.17|26.54|25.14|26.57|25.17|26.41|25.01|0
1659952800000|2022-08-08 10:00:00|26.57|25.17|26.75|25.35|26.75|25.35|26.49|25.09|0
1659953100000|2022-08-08 10:05:00|26.74|25.34|26.8|25.4|26.85|25.45|26.71|25.31|0
1659953400000|2022-08-08 10:10:00|26.83|25.43|26.72|25.32|26.83|25.43|26.6|25.2|0
1659953700000|2022-08-08 10:15:00|26.75|25.35|26.79|25.39|26.85|25.45|26.67|25.27|0
1659954000000|2022-08-08 10:20:00|26.77|25.37|26.81|25.41|26.86|25.46|26.77|25.37|0
1659954300000|2022-08-08 10:25:00|26.8|25.4|27.35|24.75|27.42|25.45|26.8|24.75|0
1659954600000|2022-08-08 10:30:00|27.37|24.77|27.48|24.88|27.48|24.88|27.37|24.77|0
1659954900000|2022-08-08 10:35:00|27.42|24.82|27.63|25.03|27.66|25.06|27.42|24.82|0
1659955200000|2022-08-08 10:40:00|27.65|25.05|28.24|25.64|28.32|25.72|27.65|25.05|0
1659955500000|2022-08-08 10:45:00|28.23|25.63|28.3|25.7|28.39|25.79|28.14|25.54|0
1659955800000|2022-08-08 10:50:00|28.32|25.72|28.27|25.67|28.38|25.78|28.22|25.62|0
1659956100000|2022-08-08 10:55:00|28.24|25.64|28.46|25.86|28.48|25.88|28.21|25.61|0
1659956400000|2022-08-08 11:00:00|28.43|25.83|28.21|25.61|28.43|25.83|28.19|25.59|0
1659956700000|2022-08-08 11:05:00|28.19|25.59|28.11|25.51|28.21|25.61|28.09|25.49|0
1659957000000|2022-08-08 11:10:00|28.13|25.53|28.1|25.5|28.16|25.56|28.08|25.48|0
1659957300000|2022-08-08 11:15:00|28.13|25.53|27.97|25.37|28.16|25.56|27.97|25.37|0
1659957600000|2022-08-08 11:20:00|28|25.4|28.02|25.42|28.08|25.48|27.96|25.36|0
1659957900000|2022-08-08 11:25:00|28.05|25.45|27.78|25.18|28.08|25.48|27.76|25.16|0
1659958200000|2022-08-08 11:30:00|27.76|25.16|27.84|25.24|27.86|25.26|27.76|25.16|0
1659958500000|2022-08-08 11:35:00|27.86|25.26|27.86|25.26|27.91|25.31|27.83|25.23|0
1659958800000|2022-08-08 11:40:00|27.87|25.27|27.99|25.39|27.99|25.39|27.86|25.26|0
1659959100000|2022-08-08 11:45:00|28.01|25.41|28.21|25.61|28.21|25.61|27.99|25.39|0
1659959400000|2022-08-08 11:50:00|28.18|25.58|28.58|25.98|28.58|25.98|28.18|25.58|0
1659959700000|2022-08-08 11:55:00|28.61|26.01|28.53|25.93|28.72|26.12|28.39|25.79|0
1659960000000|2022-08-08 12:00:00|28.54|25.94|28.42|25.82|28.62|26.02|28.31|25.71|0
1659960300000|2022-08-08 12:05:00|28.41|25.81|28.53|25.93|28.66|26.06|28.39|25.79|0
1659960600000|2022-08-08 12:10:00|28.5|25.9|28.36|25.76|28.53|25.93|28.34|25.74|0
1659960900000|2022-08-08 12:15:00|28.39|25.79|28.26|25.66|28.43|25.83|28.23|25.63|0
1659961200000|2022-08-08 12:20:00|28.28|25.68|28.39|25.79|28.47|25.87|28.23|25.63|0
1659961500000|2022-08-08 12:25:00|28.42|25.82|28.66|26.06|28.74|26.14|28.39|25.79|0
1659961800000|2022-08-08 12:30:00|28.71|26.11|28.56|25.96|28.74|26.14|28.5|25.9|0
1659962100000|2022-08-08 12:35:00|28.58|25.98|28.52|25.92|28.63|26.03|28.41|25.81|0
1659962400000|2022-08-08 12:40:00|28.54|25.94|28.58|25.98|28.6|26|28.49|25.89|0
1659962700000|2022-08-08 12:45:00|28.6|26|28.63|26.03|28.68|26.08|28.44|25.84|0
1659963000000|2022-08-08 12:50:00|28.68|26.08|28.76|26.16|28.79|26.19|28.67|26.07|0
1659963300000|2022-08-08 12:55:00|28.79|26.19|29.2|26.6|29.2|26.6|28.79|26.19|0
1659963600000|2022-08-08 13:00:00|29.17|26.57|27.58|24.98|29.2|26.6|27.58|24.98|0
1659963900000|2022-08-08 13:05:00|27.56|24.96|27.69|25.09|27.77|25.17|27.37|24.77|0
1659964200000|2022-08-08 13:10:00|27.72|25.12|27.64|25.04|27.85|25.25|27.4|24.8|0
1659964500000|2022-08-08 13:15:00|27.61|25.01|27.95|25.35|27.98|25.38|27.56|24.96|0
1659964800000|2022-08-08 13:20:00|27.98|25.38|27.9|25.3|27.98|25.38|27.74|25.14|0
1659965100000|2022-08-08 13:25:00|27.92|25.32|27.71|25.11|27.92|25.32|27.63|25.03|0
1659965400000|2022-08-08 13:30:00|27.79|25.19|28.49|25.89|29.06|26.46|27.45|24.85|0
1659965700000|2022-08-08 13:35:00|28.62|26.02|28.76|26.16|29.11|26.51|28|25.4|0
1659966000000|2022-08-08 13:40:00|28.84|26.24|29.84|27.24|30.12|27.52|28.62|26.02|0
1659966300000|2022-08-08 13:45:00|29.9|27.3|29.98|27.38|30.04|27.44|29.51|26.91|0
1659966600000|2022-08-08 13:50:00|30.01|27.41|30.63|28.03|30.8|28.2|29.64|27.04|0
1659966900000|2022-08-08 13:55:00|30.75|28.15|30.33|27.73|30.92|28.32|30.33|27.73|0
1659967200000|2022-08-08 14:00:00|30.4|27.8|30.63|28.03|30.97|28.37|30.4|27.8|0
1659967500000|2022-08-08 14:05:00|30.57|27.97|30.49|27.89|30.66|28.06|30.03|27.43|0
1659967800000|2022-08-08 14:10:00|30.51|27.91|30.09|27.49|30.74|28.14|29.93|27.33|0
1659968100000|2022-08-08 14:15:00|30.12|27.52|30|27.4|30.26|27.66|29.92|27.32|0
1659968400000|2022-08-08 14:20:00|30.03|27.43|28.61|26.01|30.23|27.63|28.53|25.93|0
1659968700000|2022-08-08 14:25:00|28.55|25.95|28.36|25.76|28.66|26.06|27.82|25.22|0
1659969000000|2022-08-08 14:30:00|28.33|25.73|28.2|25.6|28.52|25.92|28.17|25.57|0
1659969300000|2022-08-08 14:35:00|28.18|25.58|28.66|26.06|28.71|26.11|27.98|25.38|0
1659969600000|2022-08-08 14:40:00|28.69|26.09|28.88|26.28|28.93|26.33|28.47|25.87|0
1659969900000|2022-08-08 14:45:00|28.99|26.39|27.95|25.35|28.99|26.39|27.87|25.27|0
1659970200000|2022-08-08 14:50:00|27.98|25.38|28.25|25.65|28.3|25.7|27.93|25.33|0
1659970500000|2022-08-08 14:55:00|28.22|25.62|27.51|24.91|28.33|25.73|27.51|24.91|0
1659970800000|2022-08-08 15:00:00|27.48|24.88|28.04|25.44|28.1|25.5|27.48|24.88|0
1659971100000|2022-08-08 15:05:00|28.1|25.5|27.77|25.17|28.12|25.52|27.69|25.09|0
1659971400000|2022-08-08 15:10:00|27.75|25.15|27.37|24.77|27.83|25.23|27.35|24.75|0
1659971700000|2022-08-08 15:15:00|27.35|24.75|26.88|24.32|27.37|24.77|26.66|24.12|0
1659972000000|2022-08-08 15:20:00|26.85|24.3|26.85|24.3|27.1|24.52|26.74|24.2|0
1659972300000|2022-08-08 15:25:00|26.77|24.22|26.58|24.05|26.88|24.32|26.47|23.95|0
1659972600000|2022-08-08 15:30:00|26.53|24|26.47|23.95|26.85|24.29|26.36|23.85|0
1659972900000|2022-08-08 15:35:00|26.39|23.88|25.38|22.96|26.58|24.05|25.28|22.87|0
1659973200000|2022-08-08 15:40:00|25.3|22.89|24.58|22.24|25.51|23.08|24.35|22.03|0
1659973500000|2022-08-08 15:45:00|24.55|22.22|24.81|22.45|24.99|22.61|24.53|22.19|0
1659973800000|2022-08-08 15:50:00|24.84|22.47|25.61|23.18|25.69|23.25|24.84|22.47|0
1659974100000|2022-08-08 15:55:00|25.64|23.2|25.72|23.27|25.85|23.39|25.59|23.15|0
1659974400000|2022-08-08 16:00:00|25.69|23.25|25.59|23.15|25.83|23.37|25.53|23.1|0
1659974700000|2022-08-08 16:05:00|25.56|23.13|24.7|22.35|25.69|23.25|24.58|22.24|0
1659975000000|2022-08-08 16:10:00|24.86|22.49|24.2|21.89|24.91|22.54|24.1|21.8|0
1659975300000|2022-08-08 16:15:00|24.27|21.96|23.55|21.31|24.3|21.98|23.25|21.04|0
1659975600000|2022-08-08 16:20:00|23.52|21.28|24.42|22.09|24.52|22.18|22.75|20.58|0
1659975900000|2022-08-08 16:25:00|24.39|22.07|23.99|21.7|24.59|22.25|23.82|21.55|0
1659976200000|2022-08-08 16:30:00|23.91|21.64|24.11|21.82|24.24|21.93|23.84|21.57|0
1659976500000|2022-08-08 16:35:00|24.09|21.79|23.94|21.66|24.16|21.86|23.54|21.3|0
1659976800000|2022-08-08 16:40:00|23.99|21.7|24.44|22.11|24.49|22.16|23.84|21.57|0
1659977100000|2022-08-08 16:45:00|24.49|22.16|24.59|22.25|24.67|22.32|24.29|21.97|0
1659977400000|2022-08-08 16:50:00|24.62|22.27|26.13|23.64|26.18|23.69|24.57|22.23|0
1659977700000|2022-08-08 16:55:00|26.06|23.58|25.87|23.4|26.16|23.67|25.66|23.21|0
1659978000000|2022-08-08 17:00:00|25.84|23.38|25.6|23.17|25.87|23.4|25.5|23.07|0
1659978300000|2022-08-08 17:05:00|25.58|23.14|26.05|23.57|26.15|23.66|25.55|23.12|0
1659978600000|2022-08-08 17:10:00|26.02|23.54|26.37|23.85|26.47|23.95|25.86|23.4|0
1659978900000|2022-08-08 17:15:00|26.34|23.83|26.63|24.1|26.77|24.22|26.29|23.78|0
1659979200000|2022-08-08 17:20:00|26.61|24.07|26.31|23.81|26.63|24.1|25.86|23.4|0
1659979500000|2022-08-08 17:25:00|26.34|23.83|25.65|23.21|26.39|23.88|25.65|23.21|0
1659979800000|2022-08-08 17:30:00|25.66|23.22|25.89|23.42|26.04|23.56|25.6|23.16|0
1659980100000|2022-08-08 17:35:00|25.86|23.4|25.6|23.16|25.94|23.47|25.42|23|0
1659980400000|2022-08-08 17:40:00|25.57|23.14|26.02|23.54|26.04|23.56|25.49|23.07|0
1659980700000|2022-08-08 17:45:00|26.04|23.56|25.91|23.44|26.15|23.66|25.75|23.3|0
1659981000000|2022-08-08 17:50:00|25.88|23.42|26.31|23.8|26.33|23.82|25.75|23.3|0
1659981300000|2022-08-08 17:55:00|26.28|23.78|26.45|23.93|26.55|24.02|26.27|23.76|0
1659981600000|2022-08-08 18:00:00|26.47|23.95|25.47|23.05|26.5|23.98|25.42|23|0
1659981900000|2022-08-08 18:05:00|25.37|22.95|25.86|23.4|25.89|23.42|25.02|22.64|0
1659982200000|2022-08-08 18:10:00|25.89|23.42|25.44|23.02|25.91|23.45|25.39|22.97|0
1659982500000|2022-08-08 18:15:00|25.42|23|25.33|22.91|25.57|23.14|25.01|22.62|0
1659982800000|2022-08-08 18:20:00|25.42|23|25.26|22.86|25.47|23.04|25.19|22.79|0
1659983100000|2022-08-08 18:25:00|25.18|22.79|25.31|22.9|25.47|23.04|25.03|22.65|0
1659983400000|2022-08-08 18:30:00|25.29|22.88|25.36|22.95|25.49|23.07|25.03|22.65|0
1659983700000|2022-08-08 18:35:00|25.34|22.92|24.98|22.6|25.34|22.92|24.88|22.51|0
1659984000000|2022-08-08 18:40:00|25|22.62|24.98|22.6|25.34|22.92|24.87|22.51|0
1659984300000|2022-08-08 18:45:00|25.03|22.64|24.9|22.53|25.13|22.74|24.7|22.34|0
1659984600000|2022-08-08 18:50:00|24.92|22.55|24.05|21.76|24.92|22.55|24.05|21.76|0
1659984900000|2022-08-08 18:55:00|24.1|21.81|25.27|22.86|25.47|23.05|24.1|21.81|0
1659985200000|2022-08-08 19:00:00|25.21|22.81|25.47|23.05|25.6|23.16|25.21|22.81|0
1659985500000|2022-08-08 19:05:00|25.5|23.07|25.47|23.05|25.63|23.19|25.24|22.84|0
1659985800000|2022-08-08 19:10:00|25.5|23.07|25.5|23.07|25.57|23.14|25.19|22.79|0
1659986100000|2022-08-08 19:15:00|25.47|23.04|25.24|22.83|25.5|23.07|24.85|22.49|0
1659986400000|2022-08-08 19:20:00|25.26|22.86|25.6|23.16|25.81|23.35|25.11|22.72|0
1659986700000|2022-08-08 19:25:00|25.62|23.18|25.6|23.16|25.89|23.42|25.49|23.07|0
1659987000000|2022-08-08 19:30:00|25.57|23.14|25.83|23.37|25.83|23.37|25.24|22.83|0
1659987300000|2022-08-08 19:35:00|25.78|23.32|25.41|22.99|25.96|23.48|25.23|22.83|0
1659987600000|2022-08-08 19:40:00|25.38|22.97|25.7|23.25|25.72|23.27|25.38|22.97|0
1659987900000|2022-08-08 19:45:00|25.67|23.22|25.51|23.08|25.72|23.27|25.41|22.99|0
1659988200000|2022-08-08 19:50:00|25.53|23.09|25.54|23.11|25.72|23.27|25.2|22.8|0
1659988500000|2022-08-08 19:55:00|25.56|23.13|25.33|22.92|25.59|23.15|25.2|22.8|0
1659988800000|2022-08-08 20:00:00|25.38|22.96|25.56|23.13|25.77|23.32|25.28|22.87|0
1659989100000|2022-08-08 20:05:00|25.54|23.1|25.69|23.25|25.72|23.27|25.54|23.1|0
1659989400000|2022-08-08 20:10:00|25.72|23.27|25.74|23.29|25.77|23.32|25.64|23.2|0
1659989700000|2022-08-08 20:15:00|25.72|23.27|25.69|23.24|25.74|23.29|25.69|23.24|0
1659990000000|2022-08-08 20:20:00|25.7|23.25|25.72|23.27|25.77|23.31|25.69|23.24|0
1659990300000|2022-08-08 20:25:00|25.74|23.29|25.69|23.24|25.74|23.29|25.66|23.22|0
1659990600000|2022-08-08 20:30:00|25.71|23.27|25.79|23.34|25.82|23.36|25.71|23.27|0
1659990900000|2022-08-08 20:35:00|25.82|23.36|25.82|23.36|25.84|23.38|25.82|23.36|0
1659991200000|2022-08-08 20:40:00|25.84|23.38|25.87|23.41|25.87|23.41|25.82|23.36|0
1659991500000|2022-08-08 20:45:00|25.9|23.43|25.87|23.41|25.9|23.43|25.82|23.36|0
1659991800000|2022-08-08 20:50:00|25.88|23.42|26|23.52|26|23.52|25.87|23.41|0
1659992100000|2022-08-08 20:55:00|25.97|23.5|26.33|23.82|26.4|23.88|25.97|23.5|0
1659992400000|2022-08-08 21:00:00|26.34|23.83|26.29|23.78|26.39|23.87|26.27|23.77|0
1659992700000|2022-08-08 21:05:00|26.28|23.74|26.51|23.98|26.51|23.98|26.22|23.72|0
1659993000000|2022-08-08 21:10:00|26.5|23.97|26.55|24.02|26.58|24.05|26.48|23.96|0
1659993300000|2022-08-08 21:15:00|26.53|24|26.58|24.05|26.6|24.07|26.51|23.99|0
1659993600000|2022-08-08 21:20:00|26.6|24.06|26.61|24.08|26.65|24.11|26.59|24.06|0
1659993900000|2022-08-08 21:25:00|26.63|24.09|26.57|24.04|26.63|24.1|26.57|24.04|0
1659994200000|2022-08-08 21:30:00|26.55|24.02|26.51|23.99|26.55|24.02|26.51|23.99|0
1659994500000|2022-08-08 21:35:00|26.53|24.01|26.51|23.98|26.55|24.02|26.49|23.97|0
1659994800000|2022-08-08 21:40:00|26.5|23.96|26.49|23.97|26.51|23.97|26.45|23.93|0
1659995100000|2022-08-08 21:45:00|26.5|23.94|26.44|23.92|26.5|23.95|26.44|23.92|0
1659995400000|2022-08-08 21:50:00|26.42|23.9|26.42|23.9|26.44|23.92|26.42|23.9|0
1659995700000|2022-08-08 21:55:00|26.41|23.89|26.34|23.83|26.43|23.91|26.3|23.79|0
1659996000000|2022-08-08 22:00:00|26.08|23.6|26.02|23.54|26.15|23.66|25.96|23.49|0
1659996300000|2022-08-08 22:05:00|25.99|23.51|25.88|23.42|25.99|23.51|25.86|23.39|0
1659996600000|2022-08-08 22:10:00|25.91|23.44|25.99|23.51|26.12|23.63|25.91|23.44|0
1659996900000|2022-08-08 22:15:00|26.01|23.54|25.96|23.49|26.01|23.54|25.93|23.46|0
1659997200000|2022-08-08 22:20:00|25.99|23.51|25.91|23.44|25.99|23.51|25.83|23.37|0
1659997500000|2022-08-08 22:25:00|25.89|23.43|25.91|23.44|25.96|23.49|25.88|23.42|0
1659997800000|2022-08-08 22:30:00|25.93|23.46|25.88|23.41|25.93|23.46|25.88|23.41|0
1659998100000|2022-08-08 22:35:00|25.9|23.44|25.86|23.4|25.9|23.44|25.85|23.39|0
1659998400000|2022-08-08 22:40:00|25.88|23.41|25.82|23.36|25.88|23.41|25.8|23.34|0
1659998700000|2022-08-08 22:45:00|25.8|23.34|25.85|23.39|25.9|23.44|25.8|23.34|0
1659999000000|2022-08-08 22:50:00|25.86|23.4|25.85|23.39|25.9|23.44|25.85|23.39|0
1659999300000|2022-08-08 22:55:00|25.82|23.36|25.85|23.39|25.88|23.41|25.82|23.36|0
1659999600000|2022-08-08 23:00:00|25.83|23.37|25.72|23.27|25.87|23.41|25.66|23.22|0
1659999900000|2022-08-08 23:05:00|25.77|23.31|26.14|23.65|26.16|23.67|25.77|23.31|0
1660000200000|2022-08-08 23:10:00|26.11|23.62|26.51|23.98|26.59|24.06|26.11|23.62|0
1660000500000|2022-08-08 23:15:00|26.48|23.96|26.43|23.91|26.54|24.01|26.4|23.89|0
1660000800000|2022-08-08 23:20:00|26.41|23.9|26.45|23.93|26.45|23.93|26.37|23.86|0
1660001100000|2022-08-08 23:25:00|26.48|23.96|26.53|24.01|26.53|24.01|26.43|23.91|0
1660001400000|2022-08-08 23:30:00|26.51|23.98|26.51|23.98|26.67|24.13|26.49|23.97|0
1660001700000|2022-08-08 23:35:00|26.53|24.01|26.69|24.15|26.77|24.22|26.48|23.96|0
1660002000000|2022-08-08 23:40:00|26.71|24.16|26.61|24.08|26.72|24.18|26.58|24.05|0
1660002300000|2022-08-08 23:45:00|26.58|24.05|26.56|24.03|26.72|24.17|26.45|23.93|0
1660002600000|2022-08-08 23:50:00|26.54|24.02|26.42|23.91|26.56|24.03|26.42|23.91|0
1660002900000|2022-08-08 23:55:00|26.45|23.93|26.53|24|26.53|24|26.42|23.91|0
1660003200000|2022-08-09 00:00:00|26.5|23.98|26.53|24|26.56|24.03|26.42|23.9|0
1660003500000|2022-08-09 00:05:00|26.54|24.01|26.23|23.73|26.55|24.03|26.13|23.64|0
1660003800000|2022-08-09 00:10:00|26.21|23.71|26.45|23.93|26.47|23.95|26.19|23.7|0
1660004100000|2022-08-09 00:15:00|26.42|23.9|26.69|24.14|26.69|24.14|26.39|23.88|0
1660004400000|2022-08-09 00:20:00|26.66|24.12|26.46|23.94|26.66|24.12|26.46|23.94|0
1660004700000|2022-08-09 00:25:00|26.44|23.93|26.55|24.02|26.58|24.05|26.36|23.85|0
1660005000000|2022-08-09 00:30:00|26.5|23.97|26.44|23.92|26.6|24.07|26.39|23.88|0
1660005300000|2022-08-09 00:35:00|26.43|23.91|26.31|23.8|26.5|23.97|26.31|23.8|0
1660005600000|2022-08-09 00:40:00|26.28|23.78|26.25|23.75|26.36|23.85|26.25|23.75|0
1660005900000|2022-08-09 00:45:00|26.23|23.73|26.02|23.54|26.23|23.73|25.99|23.51|0
1660006200000|2022-08-09 00:50:00|26.04|23.56|26.07|23.58|26.17|23.68|26.04|23.56|0
1660006500000|2022-08-09 00:55:00|26.04|23.56|25.91|23.44|26.09|23.61|25.91|23.44|0
1660006800000|2022-08-09 01:00:00|25.89|23.43|25.88|23.42|25.96|23.49|25.75|23.3|0
1660007100000|2022-08-09 01:05:00|25.87|23.4|25.72|23.27|25.91|23.44|25.54|23.11|0
1660007400000|2022-08-09 01:10:00|25.7|23.25|25.75|23.3|25.75|23.3|25.67|23.23|0
1660007700000|2022-08-09 01:15:00|25.72|23.27|25.62|23.18|25.75|23.3|25.62|23.18|0
1660008000000|2022-08-09 01:20:00|25.59|23.15|25.49|23.06|25.62|23.18|25.33|22.92|0
1660008300000|2022-08-09 01:25:00|25.46|23.04|25.6|23.16|25.63|23.19|25.41|22.99|0
1660008600000|2022-08-09 01:30:00|25.59|23.15|25.59|23.15|25.64|23.2|25.51|23.08|0
1660008900000|2022-08-09 01:35:00|25.57|23.14|25.41|22.99|25.59|23.15|25.38|22.96|0
1660009200000|2022-08-09 01:40:00|25.42|23|25.28|22.87|25.46|23.03|25.2|22.8|0
1660009500000|2022-08-09 01:45:00|25.25|22.85|25.25|22.84|25.28|22.87|25.15|22.75|0
1660009800000|2022-08-09 01:50:00|25.22|22.82|25.4|22.98|25.46|23.03|25.2|22.8|0
1660010100000|2022-08-09 01:55:00|25.39|22.97|25.27|22.87|25.4|22.98|25.22|22.82|0
1660010400000|2022-08-09 02:00:00|25.3|22.89|25.53|23.1|25.53|23.1|25.3|22.89|0
1660010700000|2022-08-09 02:05:00|25.51|23.08|25.66|23.22|25.69|23.24|25.51|23.08|0
1660011000000|2022-08-09 02:10:00|25.67|23.23|25.63|23.19|25.67|23.23|25.56|23.12|0
1660011300000|2022-08-09 02:15:00|25.61|23.17|25.62|23.18|25.66|23.22|25.54|23.11|0
1660011600000|2022-08-09 02:20:00|25.61|23.17|25.76|23.31|25.76|23.31|25.61|23.17|0
1660011900000|2022-08-09 02:25:00|25.74|23.29|25.79|23.33|25.87|23.4|25.74|23.29|0
1660012200000|2022-08-09 02:30:00|25.78|23.32|25.74|23.28|25.78|23.32|25.71|23.26|0
1660012500000|2022-08-09 02:35:00|25.75|23.3|25.71|23.26|25.81|23.36|25.68|23.24|0
1660012800000|2022-08-09 02:40:00|25.68|23.24|25.81|23.35|25.84|23.38|25.68|23.24|0
1660013100000|2022-08-09 02:45:00|25.84|23.38|25.79|23.33|25.86|23.4|25.76|23.31|0
1660013400000|2022-08-09 02:50:00|25.77|23.32|25.73|23.28|25.84|23.38|25.73|23.28|0
1660013700000|2022-08-09 02:55:00|25.74|23.29|25.84|23.38|25.86|23.4|25.73|23.28|0
1660014000000|2022-08-09 03:00:00|25.81|23.35|25.91|23.45|25.91|23.45|25.81|23.35|0
1660014300000|2022-08-09 03:05:00|25.9|23.43|25.86|23.4|25.91|23.45|25.83|23.37|0
1660014600000|2022-08-09 03:10:00|25.85|23.39|26.15|23.66|26.18|23.68|25.83|23.37|0
1660014900000|2022-08-09 03:15:00|26.18|23.68|26.22|23.72|26.26|23.76|26.16|23.67|0
1660015200000|2022-08-09 03:20:00|26.23|23.73|26.34|23.83|26.4|23.89|26.2|23.71|0
1660015500000|2022-08-09 03:25:00|26.36|23.85|26.23|23.73|26.39|23.88|26.2|23.71|0
1660015800000|2022-08-09 03:30:00|26.2|23.71|26.41|23.9|26.41|23.9|26.2|23.71|0
1660016100000|2022-08-09 03:35:00|26.39|23.87|26.47|23.95|26.49|23.97|26.36|23.85|0
1660016400000|2022-08-09 03:40:00|26.45|23.93|26.55|24.02|26.55|24.02|26.44|23.92|0
1660016700000|2022-08-09 03:45:00|26.57|24.04|26.49|23.97|26.6|24.07|26.49|23.97|0
1660017000000|2022-08-09 03:50:00|26.52|23.99|26.49|23.97|26.54|24.02|26.44|23.92|0
1660017300000|2022-08-09 03:55:00|26.46|23.94|26.54|24.02|26.54|24.02|26.41|23.89|0
1660017600000|2022-08-09 04:00:00|26.53|24|26.44|23.92|26.6|24.06|26.38|23.87|0
1660017900000|2022-08-09 04:05:00|26.41|23.89|26.41|23.89|26.46|23.94|26.38|23.87|0
1660018200000|2022-08-09 04:10:00|26.42|23.9|26.33|23.82|26.43|23.92|26.33|23.82|0
1660018500000|2022-08-09 04:15:00|26.3|23.8|26.3|23.79|26.33|23.82|26.27|23.77|0
1660018800000|2022-08-09 04:20:00|26.31|23.81|26.22|23.72|26.33|23.82|26.22|23.72|0
1660019100000|2022-08-09 04:25:00|26.25|23.75|26.22|23.72|26.25|23.75|26.19|23.7|0
1660019400000|2022-08-09 04:30:00|26.24|23.75|26.22|23.72|26.27|23.77|26.19|23.7|0
1660019700000|2022-08-09 04:35:00|26.24|23.74|26.23|23.73|26.3|23.79|26.23|23.73|0
1660020000000|2022-08-09 04:40:00|26.24|23.74|26.27|23.77|26.31|23.8|26.22|23.72|0
1660020300000|2022-08-09 04:45:00|26.24|23.74|26.27|23.77|26.27|23.77|26.22|23.72|0
1660020600000|2022-08-09 04:50:00|26.29|23.79|26.35|23.84|26.35|23.84|26.29|23.79|0
1660020900000|2022-08-09 04:55:00|26.32|23.81|26.35|23.84|26.35|23.84|26.29|23.79|0
1660021200000|2022-08-09 05:00:00|26.32|23.81|26.05|23.57|26.35|23.84|26.05|23.57|0
1660021500000|2022-08-09 05:05:00|26.03|23.55|26.13|23.64|26.13|23.64|26.03|23.55|0
1660021800000|2022-08-09 05:10:00|26.19|23.69|26.2|23.7|26.29|23.79|26.13|23.64|0
1660022100000|2022-08-09 05:15:00|26.18|23.69|26.18|23.69|26.26|23.76|26.13|23.64|0
1660022400000|2022-08-09 05:20:00|26.21|23.71|26.22|23.72|26.24|23.74|26.16|23.67|0
1660022700000|2022-08-09 05:25:00|26.21|23.71|26.26|23.76|26.29|23.78|26.21|23.71|0
1660023000000|2022-08-09 05:30:00|26.24|23.74|26.31|23.81|26.42|23.9|26.21|23.71|0
1660023300000|2022-08-09 05:35:00|26.29|23.78|26.18|23.69|26.34|23.83|26.15|23.66|0
1660023600000|2022-08-09 05:40:00|26.21|23.71|26.29|23.78|26.31|23.81|26.21|23.71|0
1660023900000|2022-08-09 05:45:00|26.31|23.81|26.32|23.82|26.37|23.85|26.26|23.76|0
1660024200000|2022-08-09 05:50:00|26.31|23.81|26.23|23.73|26.31|23.81|26.2|23.71|0
1660024500000|2022-08-09 05:55:00|26.2|23.71|26.12|23.64|26.24|23.74|26.12|23.64|0
1660024800000|2022-08-09 06:00:00|26.15|23.66|25.92|23.46|26.15|23.66|25.89|23.42|0
1660025100000|2022-08-09 06:05:00|25.91|23.44|25.81|23.35|25.91|23.44|25.75|23.3|0
1660025400000|2022-08-09 06:10:00|25.83|23.37|25.96|23.49|25.99|23.51|25.81|23.35|0
1660025700000|2022-08-09 06:15:00|25.95|23.48|25.96|23.49|26.02|23.54|25.88|23.42|0
1660026000000|2022-08-09 06:20:00|25.94|23.47|25.74|23.29|25.99|23.51|25.74|23.29|0
1660026300000|2022-08-09 06:25:00|25.75|23.3|25.78|23.32|25.83|23.37|25.7|23.25|0
1660026600000|2022-08-09 06:30:00|25.75|23.3|25.59|23.16|25.88|23.42|25.58|23.14|0
1660026900000|2022-08-09 06:35:00|25.58|23.14|25.66|23.21|25.72|23.27|25.57|23.13|0
1660027200000|2022-08-09 06:40:00|25.64|23.2|25.64|23.2|25.67|23.23|25.62|23.18|0
1660027500000|2022-08-09 06:45:00|25.67|23.22|25.64|23.2|25.67|23.22|25.54|23.11|0
1660027800000|2022-08-09 06:50:00|25.67|23.22|25.83|23.37|25.86|23.4|25.59|23.15|0
1660028100000|2022-08-09 06:55:00|25.85|23.39|25.93|23.46|25.96|23.48|25.83|23.37|0
1660028400000|2022-08-09 07:00:00|25.88|23.41|26.12|23.63|26.25|23.75|25.88|23.41|0
1660028700000|2022-08-09 07:05:00|26.13|23.64|26.33|23.82|26.54|24.01|26.12|23.63|0
1660029000000|2022-08-09 07:10:00|26.34|23.83|26.22|23.72|26.45|23.93|26.17|23.68|0
1660029300000|2022-08-09 07:15:00|26.21|23.71|25.8|23.34|26.22|23.72|25.8|23.34|0
1660029600000|2022-08-09 07:20:00|25.82|23.37|25.46|23.03|25.82|23.37|25.28|22.87|0
1660029900000|2022-08-09 07:25:00|25.47|23.05|25.64|23.2|25.64|23.2|25.38|22.96|0
1660030200000|2022-08-09 07:30:00|25.61|23.17|25.95|23.48|25.95|23.48|25.61|23.17|0
1660030500000|2022-08-09 07:35:00|25.93|23.46|25.77|23.31|25.95|23.48|25.61|23.17|0
1660030800000|2022-08-09 07:40:00|25.78|23.33|25.56|23.13|25.82|23.36|25.56|23.13|0
1660031100000|2022-08-09 07:45:00|25.59|23.15|25.61|23.17|25.72|23.27|25.58|23.15|0
1660031400000|2022-08-09 07:50:00|25.6|23.16|25.56|23.12|25.71|23.27|25.48|23.05|0
1660031700000|2022-08-09 07:55:00|25.57|23.13|25.87|23.41|26.03|23.55|25.56|23.12|0
1660032000000|2022-08-09 08:00:00|25.9|23.43|25.9|23.43|26.01|23.54|25.84|23.38|0
1660032300000|2022-08-09 08:05:00|25.87|23.41|25.4|22.98|25.87|23.41|25.4|22.98|0
1660032600000|2022-08-09 08:10:00|25.43|23|25.66|23.22|25.69|23.24|25.4|22.98|0
1660032900000|2022-08-09 08:15:00|25.68|23.24|25.76|23.31|25.79|23.33|25.55|23.12|0
1660033200000|2022-08-09 08:20:00|25.75|23.3|26.06|23.58|26.06|23.58|25.75|23.3|0
1660033500000|2022-08-09 08:25:00|26.05|23.57|26.1|23.62|26.1|23.62|25.89|23.43|0
1660033800000|2022-08-09 08:30:00|26.08|23.59|26.13|23.64|26.18|23.69|25.92|23.45|0
1660034100000|2022-08-09 08:35:00|26.14|23.65|26.18|23.69|26.23|23.74|26|23.52|0
1660034400000|2022-08-09 08:40:00|26.15|23.66|26.03|23.55|26.23|23.74|26.03|23.55|0
1660034700000|2022-08-09 08:45:00|26.02|23.54|25.93|23.46|26.13|23.64|25.93|23.46|0
1660035000000|2022-08-09 08:50:00|25.92|23.45|25.94|23.47|26.02|23.54|25.84|23.38|0
1660035300000|2022-08-09 08:55:00|25.97|23.49|26.07|23.59|26.1|23.61|25.93|23.46|0
1660035600000|2022-08-09 09:00:00|26.08|23.6|26.26|23.76|26.31|23.8|25.99|23.52|0
1660035900000|2022-08-09 09:05:00|26.23|23.73|26.23|23.73|26.28|23.78|26.19|23.69|0
1660036200000|2022-08-09 09:10:00|26.2|23.71|26.21|23.72|26.28|23.78|26.15|23.66|0
1660036500000|2022-08-09 09:15:00|26.2|23.71|26.23|23.73|26.31|23.8|26.15|23.66|0
1660036800000|2022-08-09 09:20:00|26.2|23.71|26.04|23.56|26.21|23.72|26.02|23.54|0
1660037100000|2022-08-09 09:25:00|26.05|23.57|25.86|23.39|26.05|23.57|25.83|23.37|0
1660037400000|2022-08-09 09:30:00|25.83|23.37|25.88|23.42|25.88|23.42|25.75|23.3|0
1660037700000|2022-08-09 09:35:00|25.86|23.39|25.8|23.34|25.91|23.44|25.78|23.32|0
1660038000000|2022-08-09 09:40:00|25.78|23.32|25.91|23.44|25.93|23.46|25.72|23.27|0
1660038300000|2022-08-09 09:45:00|25.88|23.42|26.01|23.53|26.04|23.56|25.75|23.3|0
1660038600000|2022-08-09 09:50:00|26.04|23.56|25.8|23.34|26.04|23.56|25.8|23.34|0
1660038900000|2022-08-09 09:55:00|25.77|23.32|25.6|23.16|25.8|23.34|25.54|23.11|0
1660039200000|2022-08-09 10:00:00|25.59|23.15|25.68|23.23|25.71|23.26|25.58|23.14|0
1660039500000|2022-08-09 10:05:00|25.69|23.25|25.46|23.03|25.69|23.25|25.44|23.02|0
1660039800000|2022-08-09 10:10:00|25.44|23.02|24.92|22.54|25.44|23.02|24.92|22.54|0
1660040100000|2022-08-09 10:15:00|24.93|22.56|24.97|22.59|24.97|22.59|24.74|22.38|0
1660040400000|2022-08-09 10:20:00|24.94|22.57|24.71|22.36|24.94|22.57|24.54|22.2|0
1660040700000|2022-08-09 10:25:00|24.74|22.38|24.61|22.27|24.79|22.43|24.54|22.2|0
1660041000000|2022-08-09 10:30:00|24.66|22.31|24.29|21.98|24.69|22.34|24.24|21.93|0
1660041300000|2022-08-09 10:35:00|24.3|21.99|24.49|22.16|24.49|22.16|24.12|21.82|0
1660041600000|2022-08-09 10:40:00|24.47|22.14|24.26|21.95|24.54|22.2|24.24|21.93|0
1660041900000|2022-08-09 10:45:00|24.28|21.96|24.21|21.91|24.38|22.05|24.06|21.77|0
1660042200000|2022-08-09 10:50:00|24.24|21.93|24.21|21.91|24.26|21.95|24.06|21.77|0
1660042500000|2022-08-09 10:55:00|24.19|21.88|24.41|22.09|24.41|22.09|24.09|21.79|0
1660042800000|2022-08-09 11:00:00|24.44|22.11|24.66|22.32|24.72|22.36|24.41|22.09|0
1660043100000|2022-08-09 11:05:00|24.65|22.3|24.49|22.15|24.69|22.34|24.49|22.15|0
1660043400000|2022-08-09 11:10:00|24.47|22.14|24.59|22.24|24.69|22.34|24.47|22.14|0
1660043700000|2022-08-09 11:15:00|24.57|22.23|24.56|22.22|24.7|22.35|24.48|22.15|0
1660044000000|2022-08-09 11:20:00|24.55|22.21|24.46|22.13|24.65|22.3|24.41|22.08|0
1660044300000|2022-08-09 11:25:00|24.41|22.08|24.18|21.88|24.43|22.11|24.08|21.79|0
1660044600000|2022-08-09 11:30:00|24.08|21.79|24.41|22.08|24.41|22.08|24|21.71|0
1660044900000|2022-08-09 11:35:00|24.42|22.09|24.21|21.9|24.48|22.15|24.16|21.86|0
1660045200000|2022-08-09 11:40:00|24.23|21.92|23.51|21.27|24.26|21.95|23.49|21.25|0
1660045500000|2022-08-09 11:45:00|23.54|21.3|23.66|21.41|23.68|21.43|23.51|21.27|0
1660045800000|2022-08-09 11:50:00|23.64|21.38|23.78|21.52|23.81|21.54|23.56|21.32|0
1660046100000|2022-08-09 11:55:00|23.76|21.49|23.62|21.37|23.81|21.54|23.62|21.37|0
1660046400000|2022-08-09 12:00:00|23.61|21.36|23.81|21.54|23.85|21.58|23.58|21.34|0
1660046700000|2022-08-09 12:05:00|23.82|21.55|23.49|21.25|23.83|21.56|23.49|21.25|0
1660047000000|2022-08-09 12:10:00|23.51|21.27|23.58|21.34|23.61|21.36|23.34|21.12|0
1660047300000|2022-08-09 12:15:00|23.61|21.36|23.75|21.49|23.8|21.54|23.61|21.36|0
1660047600000|2022-08-09 12:20:00|23.78|21.51|24.12|21.83|24.12|21.83|23.78|21.51|0
1660047900000|2022-08-09 12:25:00|24.15|21.85|24.07|21.78|24.17|21.87|24.05|21.76|0
1660048200000|2022-08-09 12:30:00|24.05|21.76|24.3|21.98|24.35|22.03|23.83|21.56|0
1660048500000|2022-08-09 12:35:00|24.2|21.89|24.25|21.94|24.3|21.98|24.15|21.85|0
1660048800000|2022-08-09 12:40:00|24.27|21.96|24.17|21.87|24.35|22.03|24.12|21.82|0
1660049100000|2022-08-09 12:45:00|24.2|21.89|24.17|21.87|24.32|22|24.12|21.82|0
1660049400000|2022-08-09 12:50:00|24.15|21.85|24.22|21.91|24.24|21.94|24|21.71|0
1660049700000|2022-08-09 12:55:00|24.24|21.94|24.12|21.82|24.27|21.96|24.12|21.82|0
1660050000000|2022-08-09 13:00:00|24.11|21.81|24.19|21.89|24.23|21.92|23.94|21.66|0
1660050300000|2022-08-09 13:05:00|24.17|21.87|24.17|21.87|24.29|21.98|23.99|21.71|0
1660050600000|2022-08-09 13:10:00|24.19|21.89|24.04|21.75|24.24|21.93|23.97|21.69|0
1660050900000|2022-08-09 13:15:00|24.03|21.74|23.87|21.59|24.04|21.75|23.72|21.46|0
1660051200000|2022-08-09 13:20:00|23.84|21.57|24.21|21.91|24.21|21.91|23.83|21.56|0
1660051500000|2022-08-09 13:25:00|24.19|21.89|24.26|21.95|24.31|22|23.97|21.68|0
1660051800000|2022-08-09 13:30:00|24.21|21.91|23.92|21.64|24.77|22.41|23.57|21.33|0
1660052100000|2022-08-09 13:35:00|23.94|21.66|24.04|21.75|24.54|22.2|23.77|21.5|0
1660052400000|2022-08-09 13:40:00|24.11|21.82|24.44|22.11|24.64|22.29|23.99|21.7|0
1660052700000|2022-08-09 13:45:00|24.46|22.13|23.96|21.68|24.73|22.37|23.89|21.61|0
1660053000000|2022-08-09 13:50:00|23.99|21.7|23.32|21.1|24.34|22.02|23.16|20.95|0
1660053300000|2022-08-09 13:55:00|23.4|21.17|23.23|21.01|23.45|21.21|22.99|20.8|0
1660053600000|2022-08-09 14:00:00|23.13|20.93|24.18|21.87|24.23|21.92|22.88|20.7|0
1660053900000|2022-08-09 14:05:00|24.15|21.85|23.85|21.58|24.2|21.9|23.85|21.58|0
1660054200000|2022-08-09 14:10:00|23.83|21.56|24.32|22.01|24.47|22.14|23.78|21.52|0
1660054500000|2022-08-09 14:15:00|24.2|21.89|24.5|22.16|24.65|22.3|24.2|21.89|0
1660054800000|2022-08-09 14:20:00|24.51|22.18|23.99|21.7|24.75|22.39|23.95|21.67|0
1660055100000|2022-08-09 14:25:00|24|21.71|24.7|22.35|24.7|22.35|24|21.71|0
1660055400000|2022-08-09 14:30:00|24.72|22.37|24.98|22.6|25.08|22.69|24.47|22.14|0
1660055700000|2022-08-09 14:35:00|24.95|22.57|24.8|22.44|24.98|22.6|24.6|22.25|0
1660056000000|2022-08-09 14:40:00|24.82|22.46|24.78|22.42|24.95|22.57|24.54|22.21|0
1660056300000|2022-08-09 14:45:00|24.77|22.41|24.9|22.53|24.92|22.55|24.37|22.05|0
1660056600000|2022-08-09 14:50:00|24.92|22.55|24.54|22.21|25.13|22.73|24.54|22.21|0
1660056900000|2022-08-09 14:55:00|24.59|22.25|24.34|22.02|24.59|22.25|24.19|21.89|0
1660057200000|2022-08-09 15:00:00|24.37|22.05|23.43|21.2|24.37|22.05|23.43|21.2|0
1660057500000|2022-08-09 15:05:00|23.41|21.18|23.8|21.53|23.99|21.71|23.41|21.18|0
1660057800000|2022-08-09 15:10:00|23.77|21.51|24.69|22.34|24.69|22.34|23.72|21.46|0
1660058100000|2022-08-09 15:15:00|24.67|22.32|25.02|22.64|25.25|22.84|24.56|22.23|0
1660058400000|2022-08-09 15:20:00|25.04|22.66|24.97|22.59|25.22|22.82|24.92|22.54|0
1660058700000|2022-08-09 15:25:00|24.99|22.61|24.94|22.57|25.33|22.91|24.87|22.5|0
1660059000000|2022-08-09 15:30:00|24.97|22.59|24.64|22.29|25.02|22.63|24.56|22.22|0
1660059300000|2022-08-09 15:35:00|24.66|22.31|24.64|22.29|24.91|22.54|24.54|22.2|0
1660059600000|2022-08-09 15:40:00|24.61|22.27|24.61|22.27|24.99|22.61|24.59|22.24|0
1660059900000|2022-08-09 15:45:00|24.59|22.24|24.68|22.33|24.91|22.54|24.56|22.22|0
1660060200000|2022-08-09 15:50:00|24.63|22.29|24.76|22.4|24.86|22.49|24.21|21.9|0
1660060500000|2022-08-09 15:55:00|24.73|22.38|24.33|22.02|24.81|22.45|24.28|21.97|0
1660060800000|2022-08-09 16:00:00|24.31|21.99|24.38|22.06|24.48|22.15|24.01|21.72|0
1660061100000|2022-08-09 16:05:00|24.41|22.08|24.28|21.97|24.56|22.22|24.28|21.97|0
1660061400000|2022-08-09 16:10:00|24.31|21.99|24.06|21.77|24.38|22.06|24.06|21.77|0
1660061700000|2022-08-09 16:15:00|24.08|21.79|23.98|21.7|24.26|21.95|23.98|21.7|0
1660062000000|2022-08-09 16:20:00|24.01|21.72|23.79|21.52|24.18|21.88|23.71|21.45|0
1660062300000|2022-08-09 16:25:00|23.8|21.53|23.59|21.34|24.06|21.76|23.49|21.25|0
1660062600000|2022-08-09 16:30:00|23.56|21.32|23.66|21.41|23.78|21.52|23.52|21.28|0
1660062900000|2022-08-09 16:35:00|23.64|21.39|23.86|21.58|23.91|21.63|23.52|21.28|0
1660063200000|2022-08-09 16:40:00|23.83|21.56|23.73|21.47|23.83|21.56|23.59|21.34|0
1660063500000|2022-08-09 16:45:00|23.68|21.43|23.68|21.43|23.78|21.52|23.47|21.23|0
1660063800000|2022-08-09 16:50:00|23.71|21.45|23.63|21.38|23.73|21.47|23.46|21.23|0
1660064100000|2022-08-09 16:55:00|23.66|21.41|23.88|21.6|23.88|21.6|23.56|21.32|0
1660064400000|2022-08-09 17:00:00|23.9|21.63|24.05|21.76|24.11|21.82|23.9|21.63|0
1660064700000|2022-08-09 17:05:00|24.02|21.74|23.78|21.51|24.15|21.85|23.56|21.32|0
1660065000000|2022-08-09 17:10:00|23.75|21.49|23.97|21.69|24.05|21.76|23.58|21.34|0
1660065300000|2022-08-09 17:15:00|23.95|21.67|24.1|21.8|24.27|21.96|23.88|21.6|0
1660065600000|2022-08-09 17:20:00|24.12|21.82|24.2|21.89|24.27|21.96|24.05|21.76|0
1660065900000|2022-08-09 17:25:00|24.17|21.87|24.17|21.87|24.24|21.94|23.97|21.69|0
1660066200000|2022-08-09 17:30:00|24.19|21.89|23.97|21.69|24.19|21.89|23.92|21.64|0
1660066500000|2022-08-09 17:35:00|24|21.71|23.72|21.47|24|21.71|23.7|21.44|0
1660066800000|2022-08-09 17:40:00|23.7|21.44|23.63|21.38|23.8|21.53|23.31|21.09|0
1660067100000|2022-08-09 17:45:00|23.58|21.33|23.8|21.53|23.8|21.53|23.38|21.16|0
1660067400000|2022-08-09 17:50:00|23.75|21.49|23.8|21.53|23.92|21.64|23.63|21.38|0
1660067700000|2022-08-09 17:55:00|23.82|21.55|23.69|21.44|24.26|21.95|23.69|21.44|0
1660068000000|2022-08-09 18:00:00|23.67|21.42|23.77|21.5|23.94|21.66|23.65|21.39|0
1660068300000|2022-08-09 18:05:00|23.74|21.48|23.77|21.5|23.94|21.66|23.69|21.44|0
1660068600000|2022-08-09 18:10:00|23.74|21.48|23.67|21.41|23.82|21.55|23.59|21.35|0
1660068900000|2022-08-09 18:15:00|23.64|21.39|23.01|20.82|23.67|21.41|22.94|20.76|0
1660069200000|2022-08-09 18:20:00|22.97|20.78|22.8|20.63|23.11|20.91|22.75|20.58|0
1660069500000|2022-08-09 18:25:00|22.77|20.61|22.75|20.58|22.94|20.76|22.68|20.52|0
1660069800000|2022-08-09 18:30:00|22.73|20.56|22.84|20.67|22.96|20.78|22.68|20.52|0
1660070100000|2022-08-09 18:35:00|22.87|20.69|23.01|20.82|23.03|20.84|22.73|20.56|0
1660070400000|2022-08-09 18:40:00|23.03|20.84|22.94|20.75|23.06|20.86|22.87|20.69|0
1660070700000|2022-08-09 18:45:00|23.01|20.82|23.3|21.08|23.35|21.12|23.01|20.82|0
1660071000000|2022-08-09 18:50:00|23.32|21.1|23.56|21.32|23.81|21.54|23.3|21.08|0
1660071300000|2022-08-09 18:55:00|23.54|21.3|23.44|21.21|23.81|21.54|23.44|21.21|0
1660071600000|2022-08-09 19:00:00|23.42|21.19|23.32|21.1|23.66|21.41|23.32|21.1|0
1660071900000|2022-08-09 19:05:00|23.37|21.14|23.46|21.23|23.51|21.27|23.22|21.01|0
1660072200000|2022-08-09 19:10:00|23.44|21.21|23.25|21.03|23.44|21.21|23.2|20.99|0
1660072500000|2022-08-09 19:15:00|23.27|21.05|23.63|21.38|23.66|21.4|23.25|21.03|0
1660072800000|2022-08-09 19:20:00|23.58|21.34|24|21.72|24.05|21.76|23.58|21.34|0
1660073100000|2022-08-09 19:25:00|24.03|21.74|23.9|21.63|24.12|21.83|23.85|21.58|0
1660073400000|2022-08-09 19:30:00|23.85|21.58|23.83|21.56|24.05|21.76|23.78|21.51|0
1660073700000|2022-08-09 19:35:00|23.85|21.58|23.8|21.53|23.95|21.67|23.68|21.42|0
1660074000000|2022-08-09 19:40:00|23.78|21.51|23.41|21.18|23.95|21.67|23.39|21.16|0
1660074300000|2022-08-09 19:45:00|23.39|21.16|23.56|21.31|23.58|21.33|23.22|21.01|0
1660074600000|2022-08-09 19:50:00|23.58|21.33|23.58|21.33|23.95|21.67|23.55|21.31|0
1660074900000|2022-08-09 19:55:00|23.6|21.36|23.75|21.49|23.77|21.51|23.31|21.09|0
1660075200000|2022-08-09 20:00:00|23.82|21.55|24.09|21.8|24.17|21.87|23.82|21.55|0
1660075500000|2022-08-09 20:05:00|24.19|21.89|24.02|21.73|24.19|21.89|23.97|21.69|0
1660075800000|2022-08-09 20:10:00|24.04|21.75|24.07|21.78|24.14|21.84|24.02|21.73|0
1660076100000|2022-08-09 20:15:00|24.04|21.75|23.94|21.66|24.04|21.75|23.87|21.6|0
1660076400000|2022-08-09 20:20:00|23.97|21.69|24.04|21.75|24.04|21.75|23.94|21.66|0
1660076700000|2022-08-09 20:25:00|24.03|21.74|24.07|21.77|24.07|21.77|23.99|21.71|0
1660077000000|2022-08-09 20:30:00|24.05|21.76|24.02|21.73|24.07|21.77|23.99|21.71|0
1660077300000|2022-08-09 20:35:00|24.04|21.75|24.09|21.79|24.09|21.8|24.02|21.73|0
1660077600000|2022-08-09 20:40:00|24.06|21.77|24.1|21.8|24.11|21.82|24.06|21.77|0
1660077900000|2022-08-09 20:45:00|24.09|21.79|24.11|21.82|24.14|21.84|24.01|21.73|0
1660078200000|2022-08-09 20:50:00|24.14|21.84|24.14|21.84|24.14|21.84|24.06|21.77|0
1660078500000|2022-08-09 20:55:00|24.16|21.86|24.22|21.92|24.24|21.93|24.14|21.84|0
1660078800000|2022-08-09 21:00:00|24.2|21.9|24.29|21.98|24.32|22|24.2|21.9|0
1660079100000|2022-08-09 21:05:00|24.31|22|24.27|21.95|24.31|22|24.27|21.95|0
1660079400000|2022-08-09 21:10:00|24.24|21.93|24.23|21.92|24.24|21.93|24.23|21.92|0
1660079700000|2022-08-09 21:15:00|24.22|21.91|24.22|21.91|24.22|21.92|24.21|21.9|0
1660080000000|2022-08-09 21:20:00||21.92||21.91||21.92||21.91|0
1660080300000|2022-08-09 21:25:00|24.21|21.9|24.18|21.88|24.21|21.9|24.18|21.88|0
1660080600000|2022-08-09 21:30:00|24.19||24.18||24.19||24.18||0
1660080900000|2022-08-09 21:35:00|24.17|21.87|24.18|21.88|24.18|21.88|24.17|21.87|0
1660081200000|2022-08-09 21:40:00|24.17|21.87|24.15|21.85|24.17|21.87|24.15|21.85|0
1660081500000|2022-08-09 21:45:00|24.17|21.86|24.16|21.86|24.18|21.87|24.15|21.85|0
1660081800000|2022-08-09 21:50:00|24.11|21.82|24.1|21.81|24.11|21.82|24.1|21.8|0
1660082100000|2022-08-09 21:55:00|24.11|21.85|24.12|21.82|24.15|21.85|24.11|21.81|0
1660082400000|2022-08-09 22:00:00|24.14|21.84|24.03|21.74|24.16|21.86|23.93|21.65|0
1660082700000|2022-08-09 22:05:00|24.05|21.76|24|21.72|24.08|21.78|23.98|21.69|0
1660083000000|2022-08-09 22:10:00|24.01|21.73|24.02|21.74|24.07|21.78|23.93|21.65|0
1660083300000|2022-08-09 22:15:00|24.05|21.76|24.12|21.83|24.15|21.85|24.02|21.74|0
1660083600000|2022-08-09 22:20:00|24.15|21.85|24.12|21.83|24.17|21.87|24.11|21.81|0
1660083900000|2022-08-09 22:25:00|24.15|21.85|24.16|21.86|24.17|21.87|24.07|21.78|0
1660084200000|2022-08-09 22:30:00|24.17|21.87|24.02|21.73|24.17|21.87|23.95|21.67|0
1660084500000|2022-08-09 22:35:00|24.01|21.72|23.95|21.67|24.02|21.73|23.92|21.64|0
1660084800000|2022-08-09 22:40:00|23.97|21.69|23.95|21.67|24|21.71|23.92|21.64|0
1660085100000|2022-08-09 22:45:00|23.97|21.69|23.99|21.71|24.02|21.73|23.97|21.69|0
1660085400000|2022-08-09 22:50:00|23.97|21.69|24.04|21.75|24.04|21.75|23.97|21.69|0
1660085700000|2022-08-09 22:55:00|24.07|21.78|23.97|21.69|24.07|21.78|23.97|21.69|0
1660086000000|2022-08-09 23:00:00|23.94|21.66|24.14|21.84|24.14|21.84|23.89|21.62|0
1660086300000|2022-08-09 23:05:00|24.13|21.83|24.09|21.8|24.14|21.84|24.07|21.77|0
1660086600000|2022-08-09 23:10:00|24.12|21.82|24.16|21.86|24.16|21.86|24.12|21.82|0
1660086900000|2022-08-09 23:15:00|24.15|21.85|24.1|21.81|24.16|21.86|24.09|21.8|0
1660087200000|2022-08-09 23:20:00|24.11|21.82|23.99|21.7|24.21|21.91|23.99|21.7|0
1660087500000|2022-08-09 23:25:00|24.01|21.73|24.01|21.73|24.06|21.77|23.96|21.68|0
1660087800000|2022-08-09 23:30:00|23.99|21.7|23.99|21.7|24.03|21.74|23.96|21.68|0
1660088100000|2022-08-09 23:35:00|24.01|21.73|23.99|21.7|24.01|21.73|23.96|21.68|0
1660088400000|2022-08-09 23:40:00|24|21.71|23.94|21.66|24|21.71|23.91|21.64|0
1660088700000|2022-08-09 23:45:00|23.96|21.68|24.04|21.75|24.06|21.77|23.94|21.66|0
1660089000000|2022-08-09 23:50:00|24.06|21.77|24.11|21.81|24.15|21.85|24.01|21.72|0
1660089300000|2022-08-09 23:55:00|24.08|21.79|24.16|21.86|24.19|21.89|24.01|21.72|0
1660089600000|2022-08-10 00:00:00|24.14|21.85|23.76|21.5|24.23|21.92|23.71|21.45|0
1660089900000|2022-08-10 00:05:00|23.74|21.48|23.52|21.28|23.74|21.48|23.32|21.1|0
1660090200000|2022-08-10 00:10:00|23.49|21.25|23.42|21.19|23.56|21.32|23.42|21.19|0
1660090500000|2022-08-10 00:15:00|23.44|21.21|23.49|21.25|23.56|21.32|23.37|21.14|0
1660090800000|2022-08-10 00:20:00|23.47|21.23|23.5|21.26|23.56|21.32|23.43|21.2|0
1660091100000|2022-08-10 00:25:00|23.51|21.27|23.37|21.14|23.51|21.27|23.37|21.14|0
1660091400000|2022-08-10 00:30:00|23.38|21.15|23.44|21.21|23.51|21.27|23.37|21.14|0
1660091700000|2022-08-10 00:35:00|23.42|21.19|23.46|21.23|23.49|21.25|23.37|21.14|0
1660092000000|2022-08-10 00:40:00|23.45|21.22|23.38|21.15|23.56|21.32|23.37|21.14|0
1660092300000|2022-08-10 00:45:00|23.37|21.14|23.36|21.14|23.39|21.16|23.32|21.1|0
1660092600000|2022-08-10 00:50:00|23.39|21.16|23.34|21.12|23.44|21.21|23.32|21.09|0
1660092900000|2022-08-10 00:55:00|23.35|21.13|23.31|21.09|23.44|21.2|23.31|21.09|0
1660093200000|2022-08-10 01:00:00|23.34|21.12|23.7|21.45|23.7|21.45|23.34|21.12|0
1660093500000|2022-08-10 01:05:00|23.69|21.43|23.76|21.5|23.8|21.53|23.65|21.4|0
1660093800000|2022-08-10 01:10:00|23.78|21.51|23.82|21.56|23.9|21.62|23.75|21.49|0
1660094100000|2022-08-10 01:15:00|23.85|21.58|23.95|21.67|23.97|21.69|23.78|21.51|0
1660094400000|2022-08-10 01:20:00|23.97|21.69|23.97|21.69|24|21.71|23.87|21.6|0
1660094700000|2022-08-10 01:25:00|24|21.71|23.92|21.64|24.05|21.76|23.87|21.6|0
1660095000000|2022-08-10 01:30:00|23.91|21.63|23.92|21.64|23.95|21.67|23.82|21.55|0
1660095300000|2022-08-10 01:35:00|23.91|21.63|24.04|21.75|24.04|21.75|23.91|21.63|0
1660095600000|2022-08-10 01:40:00|24.03|21.74|23.94|21.66|24.03|21.74|23.85|21.57|0
1660095900000|2022-08-10 01:45:00|23.97|21.69|23.97|21.68|23.99|21.71|23.88|21.61|0
1660096200000|2022-08-10 01:50:00|23.95|21.67|23.79|21.53|23.95|21.67|23.79|21.53|0
1660096500000|2022-08-10 01:55:00|23.82|21.55|23.72|21.46|23.87|21.59|23.7|21.44|0
1660096800000|2022-08-10 02:00:00|23.7|21.44|23.71|21.45|23.77|21.5|23.69|21.44|0
1660097100000|2022-08-10 02:05:00|23.69|21.44|23.79|21.53|23.82|21.55|23.65|21.39|0
1660097400000|2022-08-10 02:10:00|23.8|21.54|23.64|21.39|23.8|21.54|23.62|21.37|0
1660097700000|2022-08-10 02:15:00|23.62|21.37|23.58|21.34|23.64|21.39|23.55|21.3|0
1660098000000|2022-08-10 02:20:00|23.59|21.35|23.47|21.24|23.67|21.41|23.47|21.24|0
1660098300000|2022-08-10 02:25:00|23.45|21.21|23.6|21.36|23.62|21.37|23.37|21.15|0
1660098600000|2022-08-10 02:30:00|23.62|21.37|23.3|21.08|23.62|21.37|23.28|21.06|0
1660098900000|2022-08-10 02:35:00|23.29|21.07|23.45|21.21|23.45|21.21|23.29|21.07|0
1660099200000|2022-08-10 02:40:00|23.42|21.19|23.3|21.08|23.48|21.24|23.3|21.08|0
1660099500000|2022-08-10 02:45:00|23.32|21.1|23.37|21.14|23.37|21.15|23.23|21.01|0
1660099800000|2022-08-10 02:50:00|23.35|21.12|23.59|21.34|23.61|21.36|23.35|21.12|0
1660100100000|2022-08-10 02:55:00|23.56|21.32|23.54|21.3|23.61|21.36|23.52|21.28|0
1660100400000|2022-08-10 03:00:00|23.56|21.32|23.61|21.36|23.66|21.41|23.54|21.3|0
1660100700000|2022-08-10 03:05:00|23.6|21.35|23.56|21.32|23.61|21.36|23.56|21.32|0
1660101000000|2022-08-10 03:10:00|23.59|21.34|23.59|21.34|23.59|21.34|23.54|21.3|0
1660101300000|2022-08-10 03:15:00|23.56|21.32|23.54|21.29|23.59|21.34|23.54|21.29|0
1660101600000|2022-08-10 03:20:00|23.56|21.32|23.44|21.21|23.59|21.34|23.41|21.18|0
1660101900000|2022-08-10 03:25:00|23.46|21.23|23.44|21.21|23.46|21.23|23.41|21.18|0
1660102200000|2022-08-10 03:30:00|23.46|21.23|23.49|21.25|23.53|21.29|23.44|21.21|0
1660102500000|2022-08-10 03:35:00|23.51|21.27|23.53|21.29|23.53|21.29|23.46|21.23|0
1660102800000|2022-08-10 03:40:00|23.51|21.27|23.58|21.34|23.58|21.34|23.48|21.25|0
1660103100000|2022-08-10 03:45:00|23.61|21.36|23.58|21.33|23.63|21.38|23.53|21.29|0
1660103400000|2022-08-10 03:50:00|23.59|21.35|23.53|21.29|23.59|21.35|23.53|21.29|0
1660103700000|2022-08-10 03:55:00|23.51|21.27|23.38|21.16|23.53|21.29|23.34|21.11|0
1660104000000|2022-08-10 04:00:00|23.4|21.17|23.6|21.35|23.6|21.36|23.4|21.17|0
1660104300000|2022-08-10 04:05:00|23.58|21.33|23.53|21.29|23.59|21.34|23.53|21.29|0
1660104600000|2022-08-10 04:10:00|23.55|21.31|23.58|21.33|23.6|21.35|23.53|21.29|0
1660104900000|2022-08-10 04:15:00|23.56|21.32|23.53|21.29|23.56|21.32|23.5|21.26|0
1660105200000|2022-08-10 04:20:00|23.55|21.31|23.48|21.24|23.58|21.33|23.48|21.24|0
1660105500000|2022-08-10 04:25:00|23.5|21.26|23.5|21.26|23.5|21.26|23.45|21.22|0
1660105800000|2022-08-10 04:30:00|23.51|21.27|23.54|21.3|23.55|21.31|23.5|21.26|0
1660106100000|2022-08-10 04:35:00|23.53|21.28|23.57|21.33|23.6|21.35|23.52|21.28|0
1660106400000|2022-08-10 04:40:00|23.6|21.35|23.6|21.35|23.6|21.35|23.58|21.34|0
1660106700000|2022-08-10 04:45:00|23.62|21.37|23.6|21.35|23.65|21.39|23.6|21.35|0
1660107000000|2022-08-10 04:50:00|23.58|21.34|23.57|21.33|23.6|21.35|23.55|21.3|0
1660107300000|2022-08-10 04:55:00|23.55|21.3|23.57|21.33|23.57|21.33|23.52|21.28|0
1660107600000|2022-08-10 05:00:00|23.55|21.3|23.45|21.21|23.59|21.35|23.45|21.21|0
1660107900000|2022-08-10 05:05:00|23.47|21.24|23.47|21.24|23.5|21.26|23.42|21.19|0
1660108200000|2022-08-10 05:10:00|23.46|21.22|23.46|21.22|23.5|21.26|23.45|21.21|0
1660108500000|2022-08-10 05:15:00|23.45|21.21|23.36|21.14|23.47|21.24|23.32|21.1|0
1660108800000|2022-08-10 05:20:00|23.35|21.12|23.35|21.12|23.37|21.15|23.32|21.1|0
1660109100000|2022-08-10 05:25:00|23.32|21.1|23.35|21.12|23.36|21.13|23.32|21.1|0
1660109400000|2022-08-10 05:30:00|23.37|21.15|23.39|21.17|23.44|21.21|23.37|21.14|0
1660109700000|2022-08-10 05:35:00|23.41|21.18|23.27|21.06|23.41|21.18|23.27|21.06|0
1660110000000|2022-08-10 05:40:00|23.28|21.07|23.25|21.03|23.3|21.08|23.25|21.03|0
1660110300000|2022-08-10 05:45:00|23.27|21.06|23.17|20.97|23.27|21.06|23.13|20.92|0
1660110600000|2022-08-10 05:50:00|23.19|20.98|23.08|20.88|23.19|20.98|23.08|20.88|0
1660110900000|2022-08-10 05:55:00|23.09|20.89|23.08|20.88|23.13|20.92|23.08|20.88|0
1660111200000|2022-08-10 06:00:00|23.05|20.86|22.79|20.62|23.05|20.86|22.79|20.62|0
1660111500000|2022-08-10 06:05:00|22.8|20.63|22.86|20.68|23|20.81|22.79|20.62|0
1660111800000|2022-08-10 06:10:00|22.88|20.7|22.95|20.77|23.03|20.83|22.81|20.64|0
1660112100000|2022-08-10 06:15:00|22.98|20.79|23.04|20.84|23.04|20.84|22.86|20.68|0
1660112400000|2022-08-10 06:20:00|23.03|20.83|22.92|20.73|23.1|20.9|22.91|20.72|0
1660112700000|2022-08-10 06:25:00|22.93|20.75|22.76|20.59|22.93|20.75|22.75|20.58|0
1660113000000|2022-08-10 06:30:00|22.79|20.62|22.81|20.64|22.95|20.77|22.79|20.62|0
1660113300000|2022-08-10 06:35:00|22.83|20.66|23.1|20.9|23.12|20.92|22.83|20.66|0
1660113600000|2022-08-10 06:40:00|23.07|20.87|23.19|20.98|23.19|20.98|23.05|20.85|0
1660113900000|2022-08-10 06:45:00|23.17|20.96|23.19|20.98|23.23|21.01|23.14|20.94|0
1660114200000|2022-08-10 06:50:00|23.21|21|23.22|21.01|23.24|21.02|23.14|20.94|0
1660114500000|2022-08-10 06:55:00|23.24|21.02|23.19|20.98|23.29|21.07|23.19|20.98|0
1660114800000|2022-08-10 07:00:00|23.15|20.95|23.07|20.87|23.24|21.02|22.92|20.74|0
1660115100000|2022-08-10 07:05:00|23.08|20.88|22.83|20.65|23.26|21.04|22.61|20.46|0
1660115400000|2022-08-10 07:10:00|22.8|20.63|23.21|21|23.31|21.09|22.76|20.59|0
1660115700000|2022-08-10 07:15:00|23.22|21.01|23.33|21.11|23.43|21.2|23.22|21.01|0
1660116000000|2022-08-10 07:20:00|23.35|21.13|23.38|21.15|23.52|21.28|23.35|21.13|0
1660116300000|2022-08-10 07:25:00|23.39|21.16|23.6|21.35|23.67|21.42|23.33|21.11|0
1660116600000|2022-08-10 07:30:00|23.62|21.37|23.72|21.46|23.87|21.59|23.6|21.35|0
1660116900000|2022-08-10 07:35:00|23.74|21.48|23.64|21.39|23.84|21.57|23.62|21.37|0
1660117200000|2022-08-10 07:40:00|23.63|21.38|23.58|21.34|23.69|21.44|23.57|21.32|0
1660117500000|2022-08-10 07:45:00|23.59|21.35|23.89|21.61|23.89|21.61|23.57|21.32|0
1660117800000|2022-08-10 07:50:00|23.91|21.64|23.99|21.7|24.11|21.81|23.86|21.59|0
1660118100000|2022-08-10 07:55:00|24.01|21.72|23.84|21.57|24.05|21.76|23.76|21.5|0
1660118400000|2022-08-10 08:00:00|23.79|21.52|23.92|21.64|23.98|21.7|23.71|21.46|0
1660118700000|2022-08-10 08:05:00|23.91|21.63|23.93|21.65|24.03|21.74|23.84|21.57|0
1660119000000|2022-08-10 08:10:00|23.96|21.68|24.03|21.74|24.08|21.79|23.96|21.68|0
1660119300000|2022-08-10 08:15:00|24.06|21.77|23.88|21.61|24.07|21.78|23.88|21.61|0
1660119600000|2022-08-10 08:20:00|23.91|21.63|24.25|21.94|24.28|21.97|23.87|21.6|0
1660119900000|2022-08-10 08:25:00|24.21|21.9|24.33|22.01|24.33|22.01|24.13|21.83|0
1660120200000|2022-08-10 08:30:00|24.45|22.13|24.07|21.78|24.95|22.57|24.07|21.78|0
1660120500000|2022-08-10 08:35:00|24.06|21.77|23.5|21.26|24.13|21.83|23.48|21.24|0
1660120800000|2022-08-10 08:40:00|23.51|21.27|23.87|21.6|24.07|21.78|23.5|21.26|0
1660121100000|2022-08-10 08:45:00|23.86|21.59|23.92|21.64|23.97|21.69|23.81|21.54|0
1660121400000|2022-08-10 08:50:00|23.94|21.66|23.89|21.62|23.94|21.66|23.84|21.57|0
1660121700000|2022-08-10 08:55:00|23.92|21.64|23.82|21.55|23.94|21.66|23.75|21.48|0
1660122000000|2022-08-10 09:00:00|23.84|21.57|23.94|21.66|23.99|21.71|23.67|21.42|0
1660122300000|2022-08-10 09:05:00|23.97|21.68|23.67|21.42|23.97|21.68|23.63|21.38|0
1660122600000|2022-08-10 09:10:00|23.68|21.43|23.72|21.46|23.79|21.53|23.67|21.42|0
1660122900000|2022-08-10 09:15:00|23.69|21.44|23.69|21.44|23.74|21.48|23.64|21.39|0
1660123200000|2022-08-10 09:20:00|23.67|21.41|23.57|21.32|23.67|21.41|23.57|21.32|0
1660123500000|2022-08-10 09:25:00|23.54|21.3|23.57|21.32|23.62|21.37|23.49|21.26|0
1660123800000|2022-08-10 09:30:00|23.56|21.31|23.54|21.3|23.59|21.35|23.49|21.26|0
1660124100000|2022-08-10 09:35:00|23.57|21.32|23.47|21.23|23.57|21.32|23.44|21.21|0
1660124400000|2022-08-10 09:40:00|23.49|21.26|23.49|21.25|23.57|21.32|23.44|21.21|0
1660124700000|2022-08-10 09:45:00|23.52|21.28|23.44|21.21|23.54|21.3|23.44|21.21|0
1660125000000|2022-08-10 09:50:00|23.45|21.22|23.39|21.16|23.45|21.22|23.3|21.08|0
1660125300000|2022-08-10 09:55:00|23.42|21.19|23.56|21.32|23.56|21.32|23.39|21.16|0
1660125600000|2022-08-10 10:00:00|23.55|21.31|23.4|21.17|23.56|21.32|23.37|21.14|0
1660125900000|2022-08-10 10:05:00|23.42|21.19|23.37|21.14|23.42|21.19|23.32|21.1|0
1660126200000|2022-08-10 10:10:00|23.34|21.12|23.46|21.23|23.46|21.23|23.32|21.1|0
1660126500000|2022-08-10 10:15:00|23.44|21.21|23.49|21.25|23.66|21.41|23.44|21.21|0
1660126800000|2022-08-10 10:20:00|23.51|21.27|23.46|21.23|23.51|21.27|23.38|21.15|0
1660127100000|2022-08-10 10:25:00|23.49|21.25|23.51|21.27|23.58|21.34|23.46|21.23|0
1660127400000|2022-08-10 10:30:00|23.52|21.28|23.41|21.18|23.52|21.28|23.36|21.14|0
1660127700000|2022-08-10 10:35:00|23.4|21.17|23.39|21.16|23.45|21.21|23.36|21.14|0
1660128000000|2022-08-10 10:40:00|23.37|21.15|23.24|21.03|23.41|21.18|23.24|21.03|0
1660128300000|2022-08-10 10:45:00|23.23|21.01|23.14|20.94|23.29|21.07|23.13|20.93|0
1660128600000|2022-08-10 10:50:00|23.17|20.96|23.24|21.02|23.29|21.07|23.14|20.94|0
1660128900000|2022-08-10 10:55:00|23.26|21.05|23.36|21.13|23.46|21.22|23.26|21.05|0
1660129200000|2022-08-10 11:00:00|23.38|21.16|23.5|21.27|23.52|21.28|23.26|21.05|0
1660129500000|2022-08-10 11:05:00|23.48|21.24|23.58|21.33|23.63|21.38|23.48|21.24|0
1660129800000|2022-08-10 11:10:00|23.6|21.35|23.45|21.22|23.63|21.38|23.45|21.22|0
1660130100000|2022-08-10 11:15:00|23.48|21.24|23.48|21.24|23.5|21.26|23.38|21.15|0
1660130400000|2022-08-10 11:20:00|23.45|21.22|23.58|21.33|23.62|21.37|23.4|21.18|0
1660130700000|2022-08-10 11:25:00|23.6|21.35|23.45|21.22|23.6|21.35|23.45|21.22|0
1660131000000|2022-08-10 11:30:00|23.46|21.23|23.65|21.4|23.65|21.4|23.43|21.2|0
1660131300000|2022-08-10 11:35:00|23.62|21.37|23.55|21.31|23.65|21.4|23.52|21.28|0
1660131600000|2022-08-10 11:40:00|23.52|21.28|23.6|21.35|23.62|21.37|23.5|21.26|0
1660131900000|2022-08-10 11:45:00|23.62|21.37|23.57|21.33|23.62|21.37|23.5|21.26|0
1660132200000|2022-08-10 11:50:00|23.6|21.35|23.57|21.33|23.69|21.44|23.55|21.3|0
1660132500000|2022-08-10 11:55:00|23.6|21.35|23.79|21.53|23.82|21.55|23.59|21.35|0
1660132800000|2022-08-10 12:00:00|23.82|21.55|23.83|21.56|23.87|21.59|23.69|21.44|0
1660133100000|2022-08-10 12:05:00|23.84|21.57|23.96|21.68|24.16|21.86|23.84|21.57|0
1660133400000|2022-08-10 12:10:00|23.99|21.7|24.44|22.11|25.87|23.41|23.99|21.7|0
1660133700000|2022-08-10 12:15:00|25.4|22.98|25.3|22.89|25.4|22.98|25.14|22.75|0
1660134000000|2022-08-10 12:20:00|25.27|22.86|25.04|22.65|25.37|22.96|25.04|22.65|0
1660134300000|2022-08-10 12:25:00|25.06|22.68|25.28|22.87|25.71|23.26|24.99|22.61|0
1660134600000|2022-08-10 12:30:00|25.17|22.77|30.77|28.17|31.79|29.19|25.17|22.77|0
1660134900000|2022-08-10 12:35:00|30.83|28.23|28.23|25.63|31.94|29.34|27.74|25.14|0
1660135200000|2022-08-10 12:40:00|28.34|25.74|28.34|25.74|28.89|26.29|28.14|25.54|0
1660135500000|2022-08-10 12:45:00|28.31|25.71|28.64|26.04|28.94|26.34|28.14|25.54|0
1660135800000|2022-08-10 12:50:00|28.61|26.01|28.25|25.65|28.66|26.06|28.22|25.62|0
1660136100000|2022-08-10 12:55:00|28.36|25.76|27.98|25.38|28.44|25.84|27.87|25.27|0
1660136400000|2022-08-10 13:00:00|27.92|25.32|28.17|25.57|28.28|25.68|27.79|25.19|0
1660136700000|2022-08-10 13:05:00|28.11|25.51|28.87|26.27|28.93|26.33|27.98|25.38|0
1660137000000|2022-08-10 13:10:00|28.85|26.25|28.38|25.78|28.85|26.25|28.32|25.72|0
1660137300000|2022-08-10 13:15:00|28.35|25.75|28.84|26.24|28.95|26.35|28.35|25.75|0
1660137600000|2022-08-10 13:20:00|28.82|26.22|28.73|26.13|28.94|26.34|28.62|26.02|0
1660137900000|2022-08-10 13:25:00|28.76|26.16|29.26|26.66|29.51|26.91|28.65|26.05|0
1660138200000|2022-08-10 13:30:00|29.37|26.77|28.32|25.72|29.37|26.77|28.29|25.69|0
1660138500000|2022-08-10 13:35:00|28.37|25.77|27.78|25.18|28.54|25.94|27.78|25.18|0
1660138800000|2022-08-10 13:40:00|27.89|25.29|28.78|26.18|28.9|26.3|27.73|25.13|0
1660139100000|2022-08-10 13:45:00|28.84|26.24|29.4|26.8|29.48|26.88|28.81|26.21|0
1660139400000|2022-08-10 13:50:00|29.48|26.88|28.51|25.91|29.51|26.91|28.48|25.88|0
1660139700000|2022-08-10 13:55:00|28.54|25.94|28.81|26.21|28.92|26.32|28.29|25.69|0
1660140000000|2022-08-10 14:00:00|28.73|26.13|29.03|26.43|29.23|26.63|28.48|25.88|0
1660140300000|2022-08-10 14:05:00|29.09|26.49|29.09|26.49|29.22|26.62|27.66|25.06|0
1660140600000|2022-08-10 14:10:00|29.12|26.52|28.4|25.8|29.26|26.66|28.21|25.61|0
1660140900000|2022-08-10 14:15:00|28.38|25.78|27.89|25.29|28.54|25.94|27.86|25.26|0
1660141200000|2022-08-10 14:20:00|27.83|25.23|27.89|25.29|28.05|25.45|27.27|24.68|0
1660141500000|2022-08-10 14:25:00|27.91|25.31|28.33|25.73|28.35|25.75|27.9|25.3|0
1660141800000|2022-08-10 14:30:00|28.26|25.66|28.81|26.21|28.84|26.24|28.13|25.53|0
1660142100000|2022-08-10 14:35:00|28.84|26.24|28.81|26.21|29|26.4|28.73|26.13|0
1660142400000|2022-08-10 14:40:00|28.84|26.24|29.25|26.65|29.39|26.79|28.78|26.18|0
1660142700000|2022-08-10 14:45:00|29.28|26.68|29.17|26.57|29.48|26.88|29.09|26.49|0
1660143000000|2022-08-10 14:50:00|29.22|26.62|29.28|26.68|29.5|26.9|29.17|26.57|0
1660143300000|2022-08-10 14:55:00|29.25|26.65|29.5|26.9|29.56|26.96|29.25|26.65|0
1660143600000|2022-08-10 15:00:00|29.56|26.96|30.62|28.02|30.62|28.02|29.56|26.96|0
1660143900000|2022-08-10 15:05:00|30.65|28.05|30.56|27.96|30.94|28.34|30.38|27.78|0
1660144200000|2022-08-10 15:10:00|30.59|27.99|30.07|27.47|30.59|27.99|29.75|27.15|0
1660144500000|2022-08-10 15:15:00|30.1|27.5|29.97|27.37|30.15|27.55|29.67|27.07|0
1660144800000|2022-08-10 15:20:00|30|27.4|30.37|27.77|30.4|27.8|29.95|27.35|0
1660145100000|2022-08-10 15:25:00|30.35|27.75|30.2|27.6|30.4|27.8|30.11|27.51|0
1660145400000|2022-08-10 15:30:00|30.23|27.63|30.23|27.63|30.57|27.97|30.2|27.6|0
1660145700000|2022-08-10 15:35:00|30.26|27.66|29.94|27.34|30.29|27.69|29.77|27.17|0
1660146000000|2022-08-10 15:40:00|29.91|27.31|30.2|27.6|30.28|27.68|29.89|27.29|0
1660146300000|2022-08-10 15:45:00|30.17|27.57|30.34|27.74|30.43|27.83|29.94|27.34|0
1660146600000|2022-08-10 15:50:00|30.31|27.71|30.46|27.86|30.51|27.91|30|27.4|0
1660146900000|2022-08-10 15:55:00|30.48|27.88|30.54|27.94|30.6|28|30.37|27.77|0
1660147200000|2022-08-10 16:00:00|30.51|27.91|30.48|27.88|30.74|28.14|30.4|27.8|0
1660147500000|2022-08-10 16:05:00|30.45|27.85|30.17|27.57|30.45|27.85|29.97|27.37|0
1660147800000|2022-08-10 16:10:00|30.19|27.59|30.05|27.45|30.25|27.65|30.05|27.45|0
1660148100000|2022-08-10 16:15:00|30.02|27.42|29.4|26.8|30.14|27.54|29.29|26.69|0
1660148400000|2022-08-10 16:20:00|29.34|26.74|29.37|26.77|29.45|26.85|29.09|26.49|0
1660148700000|2022-08-10 16:25:00|29.4|26.8|29.59|26.99|29.65|27.05|29.17|26.57|0
1660149000000|2022-08-10 16:30:00|29.62|27.02|29.72|27.12|29.79|27.19|29.48|26.88|0
1660149300000|2022-08-10 16:35:00|29.73|27.13|28.85|26.25|29.9|27.3|28.77|26.17|0
1660149600000|2022-08-10 16:40:00|28.88|26.28|28.88|26.28|28.99|26.39|28.65|26.05|0
1660149900000|2022-08-10 16:45:00|28.9|26.3|28.74|26.14|28.93|26.33|28.57|25.97|0
1660150200000|2022-08-10 16:50:00|28.71|26.11|28.9|26.3|28.96|26.36|28.54|25.94|0
1660150500000|2022-08-10 16:55:00|28.93|26.33|28.96|26.36|28.99|26.39|28.74|26.14|0
1660150800000|2022-08-10 17:00:00|28.93|26.33|28.68|26.08|28.93|26.33|28.57|25.97|0
1660151100000|2022-08-10 17:05:00|28.65|26.05|28.98|26.38|29.01|26.41|28.6|26|0
1660151400000|2022-08-10 17:10:00|29.01|26.41|29.21|26.61|29.26|26.66|29.01|26.41|0
1660151700000|2022-08-10 17:15:00|29.23|26.63|29.29|26.69|29.37|26.77|29.12|26.52|0
1660152000000|2022-08-10 17:20:00|29.26|26.66|29.43|26.83|29.43|26.83|29.07|26.47|0
1660152300000|2022-08-10 17:25:00|29.4|26.8|28.92|26.32|29.43|26.83|28.9|26.3|0
1660152600000|2022-08-10 17:30:00|28.9|26.3|28.92|26.32|29.12|26.52|28.62|26.02|0
1660152900000|2022-08-10 17:35:00|28.95|26.35|29.15|26.55|29.15|26.55|28.84|26.24|0
1660153200000|2022-08-10 17:40:00|29.12|26.52|29.34|26.74|29.34|26.74|29.06|26.46|0
1660153500000|2022-08-10 17:45:00|29.37|26.77|29.71|27.11|29.71|27.11|29.29|26.69|0
1660153800000|2022-08-10 17:50:00|29.74|27.14|29.68|27.08|29.77|27.17|29.54|26.94|0
1660154100000|2022-08-10 17:55:00|29.71|27.11|29.37|26.77|29.74|27.14|29.2|26.6|0
1660154400000|2022-08-10 18:00:00|29.4|26.8|29.56|26.96|29.56|26.96|29.17|26.57|0
1660154700000|2022-08-10 18:05:00|29.54|26.94|29.34|26.74|29.59|26.99|29.23|26.63|0
1660155000000|2022-08-10 18:10:00|29.31|26.71|29|26.4|29.42|26.82|29|26.4|0
1660155300000|2022-08-10 18:15:00|29.03|26.43|29.03|26.43|29.2|26.6|28.97|26.37|0
1660155600000|2022-08-10 18:20:00|29|26.4|29.03|26.43|29.22|26.62|28.97|26.37|0
1660155900000|2022-08-10 18:25:00|29.05|26.45|29.03|26.43|29.17|26.57|28.97|26.37|0
1660156200000|2022-08-10 18:30:00|29.05|26.45|29.03|26.43|29.08|26.48|28.69|26.09|0
1660156500000|2022-08-10 18:35:00|29.04|26.44|29.02|26.42|29.22|26.62|28.91|26.31|0
1660156800000|2022-08-10 18:40:00|29.05|26.45|29.11|26.51|29.22|26.62|29|26.4|0
1660157100000|2022-08-10 18:45:00|29.14|26.54|28.61|26.01|29.16|26.56|28.61|26.01|0
1660157400000|2022-08-10 18:50:00|28.52|25.92|28.58|25.98|28.8|26.2|28.52|25.92|0
1660157700000|2022-08-10 18:55:00|28.55|25.95|28.33|25.73|28.66|26.06|28.28|25.68|0
1660158000000|2022-08-10 19:00:00|28.28|25.68|28.66|26.06|28.66|26.06|28.17|25.57|0
1660158300000|2022-08-10 19:05:00|28.69|26.09|28.38|25.78|28.71|26.11|28.27|25.67|0
1660158600000|2022-08-10 19:10:00|28.36|25.76|28.71|26.11|28.8|26.2|28.36|25.76|0
1660158900000|2022-08-10 19:15:00|28.77|26.17|28.85|26.25|28.91|26.31|28.52|25.92|0
1660159200000|2022-08-10 19:20:00|28.88|26.28|29.13|26.53|29.16|26.56|28.8|26.2|0
1660159500000|2022-08-10 19:25:00|29.16|26.56|29.24|26.64|29.32|26.72|29.02|26.42|0
1660159800000|2022-08-10 19:30:00|29.16|26.56|29.27|26.67|29.27|26.67|29.04|26.44|0
1660160100000|2022-08-10 19:35:00|29.24|26.64|29.75|27.15|29.8|27.2|29.24|26.64|0
1660160400000|2022-08-10 19:40:00|29.78|27.18|30.12|27.52|30.15|27.55|29.58|26.98|0
1660160700000|2022-08-10 19:45:00|30.06|27.46|29.8|27.2|30.12|27.52|29.66|27.06|0
1660161000000|2022-08-10 19:50:00|29.77|27.17|29.86|27.26|29.89|27.29|29.49|26.89|0
1660161300000|2022-08-10 19:55:00|29.83|27.23|29.86|27.26|30.03|27.43|28.68|26.08|0
1660161600000|2022-08-10 20:00:00|29.75|27.15|29.69|27.09|29.98|27.38|29.69|27.09|0
1660161900000|2022-08-10 20:05:00|29.72|27.12|29.75|27.15|29.78|27.18|29.66|27.06|0
1660162200000|2022-08-10 20:10:00|29.72|27.12|29.63|27.03|29.81|27.21|29.61|27.01|0
1660162500000|2022-08-10 20:15:00|29.76|26.96|29.99|27.19|30.02|27.22|29.76|26.96|0
1660162800000|2022-08-10 20:20:00|30.02|27.22|30.05|27.25|30.05|27.25|29.99|27.19|0
1660163100000|2022-08-10 20:25:00|30.02|27.22|30.13|27.33|30.13|27.33|30.02|27.22|0
1660163400000|2022-08-10 20:30:00|30.1|27.3|30.27|27.47|30.33|27.53|30.1|27.3|0
1660164000000|2022-08-10 20:40:00|30.24|27.44|30.24|27.44|30.3|27.5|30.22|27.42|0
1660164300000|2022-08-10 20:45:00|30.22|27.42|30.19|27.39|30.22|27.42|30.19|27.39|0
1660164600000|2022-08-10 20:50:00|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1660164900000|2022-08-10 20:55:00|30.13|27.33|30.05|27.25|30.13|27.33|30.03|27.23|0
1660165200000|2022-08-10 21:00:00|30.04|27.24|30.07|27.27|30.07|27.27|30.03|27.23|0
1660165500000|2022-08-10 21:05:00|30.06|27.26|30.06|27.26|30.06|27.26|30.04|27.24|0
1660165800000|2022-08-10 21:10:00|30.05|27.25|30.05|27.25|30.07|27.27|30.04|27.24|0
1660166100000|2022-08-10 21:15:00|30.06|27.26|30.06|27.26|30.08|27.28|30.05|27.25|0
1660166400000|2022-08-10 21:20:00|30.05|27.25|30.06|27.26|30.06|27.26|30.04|27.24|0
1660166700000|2022-08-10 21:25:00|30.05|27.25|30.03|27.23|30.05|27.25|30.02|27.22|0
1660167000000|2022-08-10 21:30:00|30.04|27.24|29.96|27.16|30.04|27.24|29.96|27.16|0
1660167300000|2022-08-10 21:35:00|29.93|27.13|29.98|27.18|30|27.2|29.93|27.13|0
1660167600000|2022-08-10 21:40:00|29.97|27.17|29.98|27.18|29.98|27.18|29.97|27.17|0
1660167900000|2022-08-10 21:45:00|29.97|27.17|30.02|27.22|30.02|27.22|29.97|27.17|0
1660168200000|2022-08-10 21:50:00|29.99|27.19|29.99|27.19|29.99|27.19|29.98|27.18|0
1660168500000|2022-08-10 21:55:00|29.98|27.18|30.02|27.22|30.03|27.23|29.97|27.17|0
1660168800000|2022-08-10 22:00:00|30.04|27.24|29.86|27.06|30.04|27.24|29.77|26.97|0
1660169100000|2022-08-10 22:05:00|29.83|27.03|29.76|26.96|29.89|27.09|29.74|26.94|0
1660169400000|2022-08-10 22:10:00|29.74|26.94|29.74|26.94|29.77|26.97|29.66|26.86|0
1660169700000|2022-08-10 22:15:00|29.71|26.91|29.69|26.89|29.76|26.96|29.69|26.89|0
1660170000000|2022-08-10 22:20:00|29.67|26.87|29.8|27|29.83|27.03|29.67|26.87|0
1660170300000|2022-08-10 22:25:00|29.77|26.97|29.71|26.91|29.8|27|29.71|26.91|0
1660170600000|2022-08-10 22:30:00|29.68|26.88|29.68|26.88|29.71|26.91|29.65|26.85|0
1660170900000|2022-08-10 22:35:00|29.67|26.87|29.63|26.83|29.68|26.88|29.6|26.8|0
1660171200000|2022-08-10 22:40:00|29.64|26.84|29.71|26.91|29.77|26.97|29.6|26.8|0
1660171500000|2022-08-10 22:45:00|29.68|26.88|29.62|26.82|29.71|26.91|29.62|26.82|0
1660171800000|2022-08-10 22:50:00|29.65|26.85|29.65|26.85|29.65|26.85|29.62|26.82|0
1660172100000|2022-08-10 22:55:00|29.66|26.86|29.71|26.91|29.71|26.91|29.66|26.86|0
1660172400000|2022-08-10 23:00:00|29.68|26.88|29.91|27.11|29.96|27.16|29.68|26.88|0
1660172700000|2022-08-10 23:05:00|29.92|27.12|29.93|27.13|29.96|27.16|29.89|27.09|0
1660173000000|2022-08-10 23:10:00|29.96|27.16|29.96|27.16|29.99|27.19|29.9|27.1|0
1660173300000|2022-08-10 23:15:00|29.93|27.13|29.9|27.1|29.96|27.16|29.87|27.07|0
1660173600000|2022-08-10 23:20:00|29.87|27.07|29.87|27.07|29.93|27.13|29.83|27.03|0
1660173900000|2022-08-10 23:25:00|29.9|27.1|29.83|27.03|30.02|27.22|29.83|27.03|0
1660174200000|2022-08-10 23:30:00|29.8|27|29.32|26.53|29.86|27.06|29.29|26.5|0
1660174500000|2022-08-10 23:35:00|29.29|26.5|29.29|26.5|29.29|26.5|29.23|26.45|0
1660174800000|2022-08-10 23:40:00|29.32|26.53|29.38|26.58|29.41|26.61|29.29|26.5|0
1660175100000|2022-08-10 23:45:00|29.35|26.55|29.42|26.62|29.49|26.69|29.35|26.55|0
1660175400000|2022-08-10 23:50:00|29.44|26.64|29.6|26.8|29.63|26.83|29.44|26.64|0
1660175700000|2022-08-10 23:55:00|29.59|26.79|29.58|26.78|29.72|26.92|29.52|26.72|0
1660176000000|2022-08-11 00:00:00|29.6|26.8|29.66|26.86|29.69|26.89|29.57|26.77|0
1660176300000|2022-08-11 00:05:00|29.69|26.89|29.66|26.86|29.74|26.94|29.57|26.77|0
1660176600000|2022-08-11 00:10:00|29.69|26.89|29.8|27|29.91|27.11|29.66|26.86|0
1660176900000|2022-08-11 00:15:00|29.83|27.03|30.37|27.57|30.49|27.69|29.81|27.01|0
1660177200000|2022-08-11 00:20:00|30.46|27.66|30.37|27.57|30.46|27.66|30.26|27.46|0
1660177500000|2022-08-11 00:25:00|30.34|27.54|30.4|27.6|30.52|27.72|30.34|27.54|0
1660177800000|2022-08-11 00:30:00|30.39|27.59|30.26|27.46|30.43|27.63|30.23|27.43|0
1660178100000|2022-08-11 00:35:00|30.24|27.44|30.17|27.37|30.24|27.44|30.17|27.37|0
1660178400000|2022-08-11 00:40:00|30.14|27.34|30.34|27.54|30.4|27.6|30.11|27.31|0
1660178700000|2022-08-11 00:45:00|30.37|27.57|30.35|27.55|30.4|27.6|30.34|27.54|0
1660179000000|2022-08-11 00:50:00|30.34|27.54|30.48|27.68|30.48|27.68|30.08|27.28|0
1660179300000|2022-08-11 00:55:00|30.78|27.98|30.66|27.86|30.78|27.98|30.57|27.77|0
1660179600000|2022-08-11 01:00:00|30.64|27.84|30.56|27.76|30.64|27.84|30.51|27.71|0
1660179900000|2022-08-11 01:05:00|30.57|27.77|30.74|27.94|30.77|27.97|30.54|27.74|0
1660180200000|2022-08-11 01:10:00|30.76|27.96|30.92|28.12|30.98|28.18|30.73|27.93|0
1660180500000|2022-08-11 01:15:00|30.93|28.13|30.71|27.91|30.93|28.13|30.71|27.91|0
1660180800000|2022-08-11 01:20:00|30.68|27.88|30.97|28.17|30.99|28.19|30.68|27.88|0
1660181100000|2022-08-11 01:25:00|30.96|28.16|30.99|28.19|31.03|28.23|30.96|28.16|0
1660181400000|2022-08-11 01:30:00|30.96|28.16|30.61|27.81|30.99|28.19|30.55|27.75|0
1660181700000|2022-08-11 01:35:00|30.64|27.84|30.69|27.89|30.72|27.92|30.55|27.75|0
1660182000000|2022-08-11 01:40:00|30.66|27.86|30.61|27.81|30.78|27.98|30.58|27.78|0
1660182300000|2022-08-11 01:45:00|30.62|27.82|30.6|27.8|30.66|27.86|30.58|27.78|0
1660182600000|2022-08-11 01:50:00|30.58|27.78|30.57|27.77|30.63|27.83|30.52|27.72|0
1660182900000|2022-08-11 01:55:00|30.55|27.75|30.57|27.77|30.57|27.77|30.49|27.69|0
1660183200000|2022-08-11 02:00:00|30.56|27.76|30.5|27.7|30.57|27.77|30.49|27.69|0
1660183500000|2022-08-11 02:05:00|30.51|27.71|30.46|27.66|30.51|27.71|30.43|27.63|0
1660183800000|2022-08-11 02:10:00|30.44|27.64|30.48|27.68|30.57|27.77|30.44|27.64|0
1660184100000|2022-08-11 02:15:00|30.51|27.71|30.51|27.71|30.54|27.74|30.48|27.68|0
1660184400000|2022-08-11 02:20:00|30.54|27.74|30.66|27.86|30.66|27.86|30.48|27.68|0
1660184700000|2022-08-11 02:25:00|30.69|27.89|30.77|27.97|30.86|28.06|30.69|27.89|0
1660185000000|2022-08-11 02:30:00|30.8|28|30.8|28|30.86|28.06|30.74|27.94|0
1660185300000|2022-08-11 02:35:00|30.77|27.97|30.74|27.94|30.8|28|30.71|27.91|0
1660185600000|2022-08-11 02:40:00|30.71|27.91|30.42|27.62|30.71|27.91|30.39|27.59|0
1660185900000|2022-08-11 02:45:00|30.45|27.65|30.42|27.62|30.45|27.65|30.42|27.62|0
1660186200000|2022-08-11 02:50:00|30.41|27.61|30.42|27.62|30.42|27.62|30.36|27.56|0
1660186500000|2022-08-11 02:55:00|30.4|27.6|30.46|27.66|30.48|27.68|30.39|27.59|0
1660186800000|2022-08-11 03:00:00|30.48|27.68|30.48|27.68|30.52|27.72|30.46|27.66|0
1660187100000|2022-08-11 03:05:00|30.49|27.69|30.53|27.73|30.59|27.79|30.48|27.68|0
1660187400000|2022-08-11 03:10:00|30.5|27.7|30.77|27.97|30.77|27.97|30.5|27.7|0
1660187700000|2022-08-11 03:15:00|30.79|27.99|30.71|27.91|30.88|28.08|30.68|27.88|0
1660188000000|2022-08-11 03:20:00|30.68|27.88|30.71|27.91|30.74|27.94|30.65|27.85|0
1660188300000|2022-08-11 03:25:00|30.73|27.93|30.82|28.02|30.82|28.02|30.71|27.91|0
1660188600000|2022-08-11 03:30:00|30.81|28.01|30.83|28.03|30.83|28.03|30.76|27.96|0
1660188900000|2022-08-11 03:35:00|30.85|28.05|30.85|28.05|30.94|28.14|30.79|27.99|0
1660189200000|2022-08-11 03:40:00|30.82|28.02|30.91|28.11|30.91|28.11|30.82|28.02|0
1660189500000|2022-08-11 03:45:00|30.88|28.08|30.85|28.05|30.88|28.08|30.76|27.96|0
1660189800000|2022-08-11 03:50:00|30.88|28.08|30.96|28.16|30.99|28.19|30.85|28.05|0
1660190100000|2022-08-11 03:55:00|30.98|28.18|30.82|28.02|30.98|28.18|30.76|27.96|0
1660190400000|2022-08-11 04:00:00|30.79|27.99|30.79|27.99|30.85|28.05|30.76|27.96|0
1660190700000|2022-08-11 04:05:00|30.82|28.02|30.81|28.01|30.9|28.1|30.76|27.96|0
1660191000000|2022-08-11 04:10:00|30.8|28|30.73|27.93|30.81|28.01|30.73|27.93|0
1660191300000|2022-08-11 04:15:00|30.76|27.96|30.73|27.93|30.76|27.96|30.7|27.9|0
1660191600000|2022-08-11 04:20:00|30.7|27.9|30.71|27.91|30.73|27.93|30.7|27.9|0
1660191900000|2022-08-11 04:25:00|30.7|27.9|30.71|27.91|30.72|27.92|30.64|27.84|0
1660192200000|2022-08-11 04:30:00|30.69|27.89|30.81|28.01|30.84|28.04|30.69|27.89|0
1660192500000|2022-08-11 04:35:00|30.84|28.04|30.66|27.86|30.84|28.04|30.66|27.86|0
1660192800000|2022-08-11 04:40:00|30.68|27.88|30.58|27.78|30.68|27.88|30.58|27.78|0
1660193100000|2022-08-11 04:45:00|30.56|27.76|30.49|27.69|30.63|27.83|30.49|27.69|0
1660193400000|2022-08-11 04:50:00|30.46|27.66|30.54|27.74|30.54|27.74|30.46|27.66|0
1660193700000|2022-08-11 04:55:00|30.56|27.76|30.46|27.66|30.56|27.76|30.46|27.66|0
1660194000000|2022-08-11 05:00:00|30.43|27.63|30.51|27.71|30.51|27.71|30.4|27.6|0
1660194300000|2022-08-11 05:05:00|30.53|27.73|30.54|27.74|30.66|27.86|30.51|27.71|0
1660194600000|2022-08-11 05:10:00|30.51|27.71|30.42|27.62|30.57|27.77|30.42|27.62|0
1660194900000|2022-08-11 05:15:00|30.44|27.64|30.47|27.67|30.48|27.68|30.42|27.62|0
1660195200000|2022-08-11 05:20:00|30.48|27.68|30.57|27.77|30.57|27.77|30.42|27.62|0
1660195500000|2022-08-11 05:25:00|30.63|27.83|30.58|27.78|30.63|27.83|30.45|27.65|0
1660195800000|2022-08-11 05:30:00|30.6|27.8|30.63|27.83|30.68|27.88|30.57|27.77|0
1660196100000|2022-08-11 05:35:00|30.65|27.85|30.71|27.91|30.74|27.94|30.6|27.8|0
1660196400000|2022-08-11 05:40:00|30.73|27.93|30.71|27.91|30.76|27.96|30.62|27.82|0
1660196700000|2022-08-11 05:45:00|30.74|27.94|30.71|27.91|30.8|28|30.68|27.88|0
1660197000000|2022-08-11 05:50:00|30.72|27.92|30.53|27.73|30.74|27.94|30.53|27.73|0
1660197300000|2022-08-11 05:55:00|30.51|27.71|30.68|27.88|30.68|27.88|30.51|27.71|0
1660197600000|2022-08-11 06:00:00|30.74|27.94|30.33|27.53|30.8|28|30.27|27.47|0
1660197900000|2022-08-11 06:05:00|30.3|27.5|30.44|27.64|30.47|27.67|30.21|27.41|0
1660198200000|2022-08-11 06:10:00|30.47|27.67|30.5|27.7|30.56|27.76|30.44|27.64|0
1660198500000|2022-08-11 06:15:00|30.47|27.67|30.79|27.99|30.82|28.02|30.44|27.64|0
1660198800000|2022-08-11 06:20:00|30.76|27.96|31.13|28.33|31.22|28.42|30.73|27.93|0
1660199100000|2022-08-11 06:25:00|31.1|28.3|30.98|28.18|31.15|28.35|30.9|28.1|0
1660199400000|2022-08-11 06:30:00|31.01|28.21|30.98|28.18|31.13|28.33|30.95|28.15|0
1660199700000|2022-08-11 06:35:00|31.01|28.21|31.67|28.87|31.7|28.9|31.01|28.21|0
1660200000000|2022-08-11 06:40:00|31.61|28.81|31.56|28.76|31.73|28.93|31.46|28.66|0
1660200300000|2022-08-11 06:45:00|31.57|28.77|31.6|28.8|31.69|28.89|31.52|28.72|0
1660200600000|2022-08-11 06:50:00|31.62|28.82|31.78|28.98|31.99|29.19|31.62|28.82|0
1660200900000|2022-08-11 06:55:00|31.72|28.92|31.45|28.65|31.72|28.92|31.42|28.62|0
1660201200000|2022-08-11 07:00:00|31.42|28.62|30.95|28.15|31.45|28.65|30.92|28.12|0
1660201500000|2022-08-11 07:05:00|30.85|28.25|30.88|28.28|31|28.4|30.76|28.16|0
1660201800000|2022-08-11 07:10:00|30.85|28.25|31.23|28.63|31.23|28.63|30.77|28.17|0
1660202100000|2022-08-11 07:15:00|31.2|28.6|31.11|28.51|31.35|28.75|31.08|28.48|0
1660202400000|2022-08-11 07:20:00|31.08|28.48|31.17|28.57|31.26|28.66|31.08|28.48|0
1660202700000|2022-08-11 07:25:00|31.11|28.51|30.64|28.04|31.18|28.58|30.64|28.04|0
1660203000000|2022-08-11 07:30:00|30.61|28.01|30.7|28.1|30.87|28.27|30.52|27.92|0
1660203300000|2022-08-11 07:35:00|30.73|28.13|30.61|28.01|30.73|28.13|30.49|27.89|0
1660203600000|2022-08-11 07:40:00|30.58|27.98|30.49|27.89|30.64|28.04|30.32|27.72|0
1660203900000|2022-08-11 07:45:00|30.46|27.86|30.37|27.77|30.55|27.95|30.32|27.72|0
1660204200000|2022-08-11 07:50:00|30.34|27.74|30.43|27.83|30.46|27.86|30.17|27.57|0
1660204500000|2022-08-11 07:55:00|30.4|27.8|30.53|27.93|30.61|28.01|30.4|27.8|0
1660204800000|2022-08-11 08:00:00|30.52|27.92|30.17|27.57|30.52|27.92|30.17|27.57|0
1660205100000|2022-08-11 08:05:00|30.07|27.47|30.17|27.57|30.25|27.65|30.02|27.42|0
1660205400000|2022-08-11 08:10:00|30.2|27.6|30.24|27.64|30.31|27.71|30.17|27.57|0
1660205700000|2022-08-11 08:15:00|30.2|27.6|30.43|27.83|30.46|27.86|30.2|27.6|0
1660206000000|2022-08-11 08:20:00|30.46|27.86|30.17|27.57|30.46|27.86|30.14|27.54|0
1660206300000|2022-08-11 08:25:00|30.18|27.58|29.99|27.39|30.19|27.59|29.96|27.36|0
1660206600000|2022-08-11 08:30:00|30.02|27.42|30.11|27.51|30.22|27.62|29.85|27.25|0
1660206900000|2022-08-11 08:35:00|30.13|27.53|30.06|27.46|30.28|27.68|30.05|27.45|0
1660207200000|2022-08-11 08:40:00|30.08|27.48|30.13|27.53|30.22|27.62|29.99|27.39|0
1660207500000|2022-08-11 08:45:00|30.1|27.5|29.99|27.39|30.13|27.53|29.93|27.33|0
1660207800000|2022-08-11 08:50:00|29.96|27.36|29.93|27.33|29.99|27.39|29.67|27.07|0
1660208100000|2022-08-11 08:55:00|29.9|27.3|30.3|27.7|30.33|27.73|29.87|27.27|0
1660208400000|2022-08-11 09:00:00|30.33|27.73|30.48|27.88|30.55|27.95|30.32|27.72|0
1660208700000|2022-08-11 09:05:00|30.46|27.86|30.24|27.64|30.65|28.05|30.22|27.62|0
1660209000000|2022-08-11 09:10:00|30.22|27.62|30.27|27.67|30.42|27.82|30.2|27.6|0
1660209300000|2022-08-11 09:15:00|30.23|27.63|30.36|27.76|30.48|27.88|30.19|27.59|0
1660209600000|2022-08-11 09:20:00|30.3|27.7|30.36|27.76|30.55|27.95|30.3|27.7|0
1660209900000|2022-08-11 09:25:00|30.3|27.7|30.53|27.93|30.61|28.01|30.27|27.67|0
1660210200000|2022-08-11 09:30:00|30.52|27.92|31|28.4|31|28.4|30.49|27.89|0
1660210500000|2022-08-11 09:35:00|31.02|28.42|30.85|28.25|31.12|28.52|30.82|28.22|0
1660210800000|2022-08-11 09:40:00|30.88|28.28|31.03|28.43|31.06|28.46|30.68|28.08|0
1660211100000|2022-08-11 09:45:00|31.04|28.44|31.13|28.53|31.19|28.59|30.91|28.31|0
1660211400000|2022-08-11 09:50:00|31.15|28.55|30.97|28.37|31.18|28.58|30.94|28.34|0
1660211700000|2022-08-11 09:55:00|30.94|28.34|30.91|28.31|31.03|28.43|30.85|28.25|0
1660212000000|2022-08-11 10:00:00|30.94|28.34|30.69|28.09|30.94|28.34|30.61|28.01|0
1660212300000|2022-08-11 10:05:00|30.67|28.07|30.56|27.96|30.7|28.1|30.54|27.94|0
1660212600000|2022-08-11 10:10:00|30.54|27.94|30.69|28.09|30.7|28.1|30.53|27.93|0
1660212900000|2022-08-11 10:15:00|30.67|28.07|30.15|27.55|31.43|28.83|30.11|27.51|0
1660213200000|2022-08-11 10:20:00|30.16|27.56|30.06|27.46|30.16|27.56|29.98|27.38|0
1660213500000|2022-08-11 10:25:00|30.05|27.45|30.21|27.61|30.23|27.63|29.99|27.39|0
1660213800000|2022-08-11 10:30:00|30.18|27.58|30.32|27.72|30.41|27.81|30.18|27.58|0
1660214100000|2022-08-11 10:35:00|30.35|27.75|30.26|27.66|30.35|27.75|30.06|27.46|0
1660214400000|2022-08-11 10:40:00|30.29|27.69|30.12|27.52|30.35|27.75|30.12|27.52|0
1660214700000|2022-08-11 10:45:00|30.14|27.54|30.29|27.69|30.46|27.86|30.14|27.54|0
1660215000000|2022-08-11 10:50:00|30.32|27.72|30.26|27.66|30.33|27.73|30.06|27.46|0
1660215300000|2022-08-11 10:55:00|30.29|27.69|30.35|27.75|30.52|27.92|30.26|27.66|0
1660215600000|2022-08-11 11:00:00|30.37|27.77|30.4|27.8|30.4|27.8|30.2|27.6|0
1660215900000|2022-08-11 11:05:00|30.39|27.79|30.58|27.98|30.58|27.98|30.39|27.79|0
1660216200000|2022-08-11 11:10:00|30.55|27.95|30.49|27.89|30.56|27.96|30.31|27.71|0
1660216500000|2022-08-11 11:15:00|30.52|27.92|30.58|27.98|30.61|28.01|30.43|27.83|0
1660216800000|2022-08-11 11:20:00|30.61|28.01|30.31|27.71|30.61|28.01|30.28|27.68|0
1660217100000|2022-08-11 11:25:00|30.37|27.77|30.6|28|30.6|28|30.37|27.77|0
1660217400000|2022-08-11 11:30:00|30.57|27.97|30.69|28.09|30.75|28.15|30.54|27.94|0
1660217700000|2022-08-11 11:35:00|30.72|28.12|31.13|28.53|31.19|28.59|30.69|28.09|0
1660218000000|2022-08-11 11:40:00|31.1|28.5|31.07|28.47|31.13|28.53|30.95|28.35|0
1660218300000|2022-08-11 11:45:00|31.1|28.5|31.04|28.44|31.19|28.59|30.95|28.35|0
1660218600000|2022-08-11 11:50:00|31.01|28.41|31.02|28.42|31.4|28.8|30.96|28.36|0
1660218900000|2022-08-11 11:55:00|30.99|28.39|31.01|28.41|31.04|28.44|30.84|28.24|0
1660219200000|2022-08-11 12:00:00|31.04|28.44|31.34|28.74|31.55|28.95|31.04|28.44|0
1660219500000|2022-08-11 12:05:00|31.37|28.77|31.31|28.71|31.4|28.8|31.22|28.62|0
1660219800000|2022-08-11 12:10:00|31.28|28.68|31.67|29.07|31.67|29.07|31.28|28.68|0
1660220100000|2022-08-11 12:15:00|31.61|29.01|31.76|29.16|31.88|29.28|31.61|29.01|0
1660220400000|2022-08-11 12:20:00|31.79|29.19|31.85|29.25|31.97|29.37|31.7|29.1|0
1660220700000|2022-08-11 12:25:00|31.82|29.22|31.79|29.19|31.91|29.31|31.73|29.13|0
1660221000000|2022-08-11 12:30:00|31.85|29.25|31.58|28.98|32.84|30.24|31.43|28.83|0
1660221300000|2022-08-11 12:35:00|31.55|28.95|32.3|29.7|32.43|29.83|31.34|28.74|0
1660221600000|2022-08-11 12:40:00|32.33|29.73|32.27|29.67|32.43|29.83|32.12|29.52|0
1660221900000|2022-08-11 12:45:00|32.29|29.69|32.49|29.89|32.61|30.01|32.15|29.55|0
1660222200000|2022-08-11 12:50:00|32.45|29.85|32.58|29.98|32.82|30.22|32.33|29.73|0
1660222500000|2022-08-11 12:55:00|32.59|29.99|32.95|30.35|33.14|30.54|32.58|29.98|0
1660222800000|2022-08-11 13:00:00|32.98|30.38|32.64|30.04|32.98|30.38|32.58|29.98|0
1660223100000|2022-08-11 13:05:00|32.67|30.07|32.54|29.94|32.67|30.07|32.39|29.79|0
1660223400000|2022-08-11 13:10:00|32.51|29.91|32.54|29.94|32.54|29.94|32.33|29.73|0
1660223700000|2022-08-11 13:15:00|32.51|29.91|32.23|29.63|32.51|29.91|32.17|29.57|0
1660224000000|2022-08-11 13:20:00|32.27|29.67|31.78|29.18|32.48|29.88|31.69|29.09|0
1660224300000|2022-08-11 13:25:00|31.8|29.2|32.08|29.48|32.21|29.61|31.75|29.15|0
1660224600000|2022-08-11 13:30:00|32.15|29.55|31.31|28.71|32.27|29.67|31.31|28.71|0
1660224900000|2022-08-11 13:35:00|31.24|28.64|31.6|29|31.75|29.15|31.21|28.61|0
1660225200000|2022-08-11 13:40:00|31.63|29.03|31.84|29.24|32.3|29.7|31.54|28.94|0
1660225500000|2022-08-11 13:45:00|31.78|29.18|32.33|29.73|32.57|29.97|31.55|28.95|0
1660225800000|2022-08-11 13:50:00|32.39|29.79|32.54|29.94|32.73|30.13|32.14|29.54|0
1660226100000|2022-08-11 13:55:00|32.57|29.97|34.03|31.43|35.33|32.73|29.95|27.35|0
1660226400000|2022-08-11 14:00:00|34.06|31.46|34.61|32.01|34.74|32.14|34.06|31.46|0
1660226700000|2022-08-11 14:05:00|34.64|32.04|34.83|32.23|35.19|32.59|34.64|32.04|0
1660227000000|2022-08-11 14:10:00|34.9|32.3|35.16|32.56|35.35|32.75|34.83|32.23|0
1660227300000|2022-08-11 14:15:00|35.19|32.59|36.01|33.41|36.14|33.54|35.16|32.56|0
1660227600000|2022-08-11 14:20:00|36.04|33.44|35.15|32.55|36.04|33.44|35.12|32.52|0
1660227900000|2022-08-11 14:25:00|35.19|32.59|34.8|32.2|35.28|32.68|34.8|32.2|0
1660228200000|2022-08-11 14:30:00|34.83|32.23|35.28|32.68|35.41|32.81|34.83|32.23|0
1660228500000|2022-08-11 14:35:00|35.32|32.72|28.34|25.74|36.2|33.6|28.28|25.68|0
1660228800000|2022-08-11 14:40:00|28.37|25.77|34.54|31.94|35.06|32.46|28.28|25.68|0
1660229100000|2022-08-11 14:45:00|34.57|31.97|33.9|31.3|34.57|31.97|33.59|30.99|0
1660229400000|2022-08-11 14:50:00|33.87|31.27|34.38|31.78|34.41|31.81|33.81|31.21|0
1660229700000|2022-08-11 14:55:00|34.32|31.72|34.09|31.49|34.41|31.81|33.84|31.24|0
1660230000000|2022-08-11 15:00:00|34.06|31.46|33.37|30.77|34.13|31.53|33.37|30.77|0
1660230300000|2022-08-11 15:05:00|33.34|30.74|32.28|29.68|33.52|30.92|31.98|29.38|0
1660230600000|2022-08-11 15:10:00|32.13|29.53|31.67|29.07|32.47|29.87|31.58|28.98|0
1660230900000|2022-08-11 15:15:00|31.7|29.1|30.69|28.09|32.12|29.52|30.69|28.09|0
1660231200000|2022-08-11 15:20:00|30.72|28.12|31.46|28.86|31.61|29.01|30.72|28.12|0
1660231500000|2022-08-11 15:25:00|31.52|28.92|31.73|29.13|31.79|29.19|31.22|28.62|0
1660231800000|2022-08-11 15:30:00|31.7|29.1|31.55|28.95|31.97|29.37|31.55|28.95|0
1660232100000|2022-08-11 15:35:00|31.58|28.98|31.46|28.86|31.76|29.16|31.13|28.53|0
1660232400000|2022-08-11 15:40:00|31.43|28.83|31.58|28.98|31.85|29.25|31.25|28.65|0
1660232700000|2022-08-11 15:45:00|31.55|28.95|31.1|28.5|31.61|29.01|30.89|28.29|0
1660233000000|2022-08-11 15:50:00|31.04|28.44|30.98|28.38|31.16|28.56|30.39|27.79|0
1660233300000|2022-08-11 15:55:00|31.01|28.41|31.01|28.41|31.3|28.7|30.8|28.2|0
1660233600000|2022-08-11 16:00:00|30.98|28.38|31.06|28.46|31.36|28.76|30.92|28.32|0
1660233900000|2022-08-11 16:05:00|31.09|28.49|30.74|28.14|31.18|28.58|30.68|28.08|0
1660234200000|2022-08-11 16:10:00|30.71|28.11|30.71|28.11|30.95|28.35|30.45|27.85|0
1660234500000|2022-08-11 16:15:00|30.74|28.14|31|28.4|31.27|28.67|30.47|27.87|0
1660234800000|2022-08-11 16:20:00|31.03|28.43|30.77|28.17|31.06|28.46|30.65|28.05|0
1660235100000|2022-08-11 16:25:00|30.74|28.14|31.48|28.88|31.48|28.88|30.71|28.11|0
1660235400000|2022-08-11 16:30:00|31.45|28.85|31.9|29.3|31.96|29.36|31.42|28.82|0
1660235700000|2022-08-11 16:35:00|31.87|29.27|31.69|29.09|31.99|29.39|31.69|29.09|0
1660236000000|2022-08-11 16:40:00|31.66|29.06|31.63|29.03|31.75|29.15|31.51|28.91|0
1660236300000|2022-08-11 16:45:00|31.6|29|31.56|28.96|31.65|29.05|31.32|28.72|0
1660236600000|2022-08-11 16:50:00|31.53|28.93|31.9|29.3|31.93|29.33|31.5|28.9|0
1660236900000|2022-08-11 16:55:00|31.86|29.26|31.88|29.28|31.99|29.39|31.71|29.11|0
1660237200000|2022-08-11 17:00:00|31.92|29.32|31.53|28.93|32.02|29.42|31.41|28.81|0
1660237500000|2022-08-11 17:05:00|31.5|28.9|31.46|28.86|31.83|29.23|31.44|28.84|0
1660237800000|2022-08-11 17:10:00|31.47|28.87|31.86|29.26|31.98|29.38|31.44|28.84|0
1660238100000|2022-08-11 17:15:00|31.92|29.32|32.44|29.84|32.56|29.96|31.8|29.2|0
1660238400000|2022-08-11 17:20:00|32.41|29.81|32.26|29.66|32.62|30.02|32.13|29.53|0
1660238700000|2022-08-11 17:25:00|32.22|29.62|32.01|29.41|32.32|29.72|31.89|29.29|0
1660239000000|2022-08-11 17:30:00|31.98|29.38|31.53|28.93|32.1|29.5|31.53|28.93|0
1660239300000|2022-08-11 17:35:00|31.56|28.96|31.77|29.17|31.92|29.32|31.56|28.96|0
1660239600000|2022-08-11 17:40:00|31.8|29.2|31.86|29.26|32.13|29.53|31.65|29.05|0
1660239900000|2022-08-11 17:45:00|31.77|29.17|31.43|28.83|31.83|29.23|31.37|28.77|0
1660240200000|2022-08-11 17:50:00|31.4|28.8|31.28|28.68|31.64|29.04|31.13|28.53|0
1660240500000|2022-08-11 17:55:00|31.25|28.65|31.37|28.77|31.37|28.77|31.13|28.53|0
1660240800000|2022-08-11 18:00:00|31.31|28.71|30.69|28.09|31.31|28.71|30.51|27.91|0
1660241100000|2022-08-11 18:05:00|30.63|28.03|30.46|27.86|30.69|28.09|30.43|27.83|0
1660241400000|2022-08-11 18:10:00|30.51|27.91|30.13|27.53|30.6|28|30.05|27.45|0
1660241700000|2022-08-11 18:15:00|30.11|27.51|30.63|28.03|30.72|28.12|29.99|27.39|0
1660242000000|2022-08-11 18:20:00|30.6|28|30.51|27.91|30.63|28.03|30.19|27.59|0
1660242300000|2022-08-11 18:25:00|30.48|27.88|30.48|27.88|30.63|28.03|30.34|27.74|0
1660242600000|2022-08-11 18:30:00|30.45|27.85|29.84|27.24|30.54|27.94|29.79|27.19|0
1660242900000|2022-08-11 18:35:00|29.87|27.27|29.81|27.21|30.13|27.53|29.73|27.13|0
1660243200000|2022-08-11 18:40:00|29.78|27.18|29.7|27.1|29.9|27.3|29.47|26.87|0
1660243500000|2022-08-11 18:45:00|29.67|27.07|29.5|26.9|29.78|27.18|29.41|26.81|0
1660243800000|2022-08-11 18:50:00|29.53|26.93|28.6|26|29.53|26.93|28.6|26|0
1660244100000|2022-08-11 18:55:00|28.63|26.03|29.27|26.67|29.41|26.81|28.6|26|0
1660244400000|2022-08-11 19:00:00|29.24|26.64|29.21|26.61|29.33|26.73|28.93|26.33|0
1660244700000|2022-08-11 19:05:00|29.18|26.58|28.99|26.39|29.21|26.61|28.6|26|0
1660245000000|2022-08-11 19:10:00|29.01|26.41|29.15|26.55|29.24|26.64|28.02|25.42|0
1660245300000|2022-08-11 19:15:00|29.1|26.5|29.49|26.89|29.6|27|28.98|26.38|0
1660245600000|2022-08-11 19:20:00|29.46|26.86|28.76|26.16|29.52|26.92|28.76|26.16|0
1660245900000|2022-08-11 19:25:00|28.74|26.14|28.99|26.39|29.13|26.53|28.73|26.13|0
1660246200000|2022-08-11 19:30:00|29.01|26.41|29.35|26.75|29.46|26.86|28.79|26.19|0
1660246500000|2022-08-11 19:35:00|29.38|26.78|28.68|26.08|29.38|26.78|28.59|25.99|0
1660246800000|2022-08-11 19:40:00|28.7|26.1|28.59|25.99|28.9|26.3|28.51|25.91|0
1660247100000|2022-08-11 19:45:00|28.62|26.02|28.56|25.96|28.68|26.08|28.29|25.69|0
1660247400000|2022-08-11 19:50:00|28.34|25.74|28.7|26.1|29.23|26.63|28.34|25.74|0
1660247700000|2022-08-11 19:55:00|28.65|26.05|28.62|26.02|28.76|26.16|28.15|25.55|0
1660248000000|2022-08-11 20:00:00|28.93|26.33|29.24|26.64|29.24|26.64|28.9|26.3|0
1660248300000|2022-08-11 20:05:00|29.21|26.61|29.1|26.5|29.24|26.64|29.07|26.47|0
1660248600000|2022-08-11 20:10:00|29.07|26.47|29.07|26.47|29.21|26.61|28.98|26.38|0
1660248900000|2022-08-11 20:15:00|29.24|26.46|29.27|26.48|29.3|26.51|29.18|26.4|0
1660249200000|2022-08-11 20:20:00|29.3|26.51|29.37|26.58|29.42|26.62|29.27|26.48|0
1660249500000|2022-08-11 20:25:00|29.39|26.59|29.62|26.82|29.62|26.82|29.39|26.59|0
1660249800000|2022-08-11 20:30:00|29.65|26.85|29.56|26.76|29.67|26.87|29.53|26.73|0
1660250100000|2022-08-11 20:35:00|29.53|26.73|29.36|26.56|29.56|26.76|29.36|26.56|0
1660250400000|2022-08-11 20:40:00|29.39|26.59|29.53|26.73|29.53|26.73|29.39|26.59|0
1660250700000|2022-08-11 20:45:00|29.5|26.7|29.47|26.67|29.53|26.73|29.44|26.64|0
1660251000000|2022-08-11 20:50:00|29.5|26.7|29.44|26.64|29.53|26.73|29.44|26.64|0
1660251300000|2022-08-11 20:55:00|29.41|26.61|29.54|26.74|29.57|26.77|29.41|26.61|0
1660251600000|2022-08-11 21:00:00|29.52|26.72|29.49|26.69|29.52|26.72|29.49|26.69|0
1660251900000|2022-08-11 21:05:00|29.5|26.7|29.4|26.6|29.5|26.7|29.4|26.6|0
1660252200000|2022-08-11 21:10:00|29.41|26.61|29.39|26.59|29.44|26.64|29.38|26.58|0
1660252500000|2022-08-11 21:15:00|29.4|26.6|29.46|26.66|29.49|26.69|29.38|26.58|0
1660252800000|2022-08-11 21:20:00|29.48|26.68|29.45|26.65|29.48|26.68|29.4|26.6|0
1660253100000|2022-08-11 21:25:00|29.44|26.64|29.46|26.66|29.46|26.66|29.43|26.63|0
1660253400000|2022-08-11 21:30:00|29.45|26.65|29.45|26.65|29.49|26.69|29.45|26.65|0
1660253700000|2022-08-11 21:35:00|29.44|26.64|29.43|26.63|29.44|26.64|29.43|26.63|0
1660254000000|2022-08-11 21:40:00|29.44|26.64|29.44|26.64|29.45|26.65|29.42|26.62|0
1660254300000|2022-08-11 21:45:00|29.42|26.62|29.43|26.63|29.44|26.64|29.42|26.62|0
1660254600000|2022-08-11 21:50:00|29.44|26.64|29.43|26.63|29.44|26.64|29.42|26.62|0
1660254900000|2022-08-11 21:55:00|29.44|26.64|29.48|26.68|29.49|26.69|29.44|26.64|0
1660255200000|2022-08-11 22:00:00|29.45|26.65|29.18|26.4|29.56|26.76|29.14|26.36|0
1660255500000|2022-08-11 22:05:00|29.21|26.43|29.22|26.44|29.27|26.48|29.16|26.39|0
1660255800000|2022-08-11 22:10:00|29.25|26.47|29.34|26.55|29.34|26.55|29.22|26.44|0
1660256100000|2022-08-11 22:15:00|29.37|26.57|29.07|26.3|29.43|26.63|29.07|26.3|0
1660256400000|2022-08-11 22:20:00|29.1|26.33|29.19|26.41|29.22|26.44|29.09|26.32|0
1660256700000|2022-08-11 22:25:00|29.16|26.38|29.07|26.3|29.16|26.38|29.04|26.28|0
1660257000000|2022-08-11 22:30:00|29.04|26.28|29.16|26.38|29.16|26.38|28.95|26.2|0
1660257300000|2022-08-11 22:35:00|29.13|26.36|28.94|26.18|29.13|26.36|28.89|26.14|0
1660257600000|2022-08-11 22:40:00|28.98|26.22|28.83|26.09|28.98|26.22|28.8|26.06|0
1660257900000|2022-08-11 22:45:00|28.8|26.06|28.92|26.17|28.95|26.19|28.8|26.06|0
1660258200000|2022-08-11 22:50:00|28.89|26.14|28.92|26.17|28.92|26.17|28.86|26.11|0
1660258500000|2022-08-11 22:55:00|28.98|26.22|29.01|26.25|29.01|26.25|28.95|26.19|0
1660258800000|2022-08-11 23:00:00|28.98|26.22|28.95|26.19|29.01|26.25|28.95|26.19|0
1660259100000|2022-08-11 23:05:00|28.92|26.16|28.99|26.23|29.01|26.24|28.86|26.11|0
1660259400000|2022-08-11 23:10:00|29.01|26.24|29.01|26.24|29.04|26.27|28.98|26.22|0
1660259700000|2022-08-11 23:15:00|29.03|26.27|28.98|26.22|29.03|26.27|28.95|26.19|0
1660260000000|2022-08-11 23:20:00|28.96|26.2|29.03|26.27|29.05|26.28|28.95|26.19|0
1660260300000|2022-08-11 23:25:00|29.06|26.29|29.15|26.37|29.18|26.4|29.06|26.29|0
1660260600000|2022-08-11 23:30:00|29.12|26.35|29.09|26.32|29.12|26.35|29|26.24|0
1660260900000|2022-08-11 23:35:00|29.06|26.29|29.09|26.32|29.15|26.37|29.03|26.27|0
1660261200000|2022-08-11 23:40:00|29.06|26.29|28.97|26.21|29.09|26.32|28.94|26.19|0
1660261500000|2022-08-11 23:45:00|29|26.24|29.06|26.29|29.15|26.37|28.97|26.21|0
1660261800000|2022-08-11 23:50:00|29.09|26.32|29|26.24|29.09|26.32|28.94|26.18|0
1660262100000|2022-08-11 23:55:00|28.97|26.21|29.06|26.29|29.12|26.34|28.94|26.18|0
1660262400000|2022-08-12 00:00:00|29.15|26.37|29.32|26.53|29.78|26.98|29.15|26.37|0
1660262700000|2022-08-12 00:05:00|29.38|26.58|29|26.23|29.38|26.58|28.97|26.21|0
1660263000000|2022-08-12 00:10:00|28.97|26.21|28.97|26.21|29.05|26.29|28.75|26.01|0
1660263300000|2022-08-12 00:15:00|28.94|26.18|29.02|26.26|29.16|26.38|28.91|26.15|0
1660263600000|2022-08-12 00:20:00|29.05|26.29|29.02|26.26|29.08|26.31|28.94|26.18|0
1660263900000|2022-08-12 00:25:00|29.04|26.27|28.93|26.18|29.08|26.31|28.88|26.13|0
1660264200000|2022-08-12 00:30:00|28.96|26.2|28.87|26.12|28.99|26.23|28.79|26.04|0
1660264500000|2022-08-12 00:35:00|28.82|26.07|28.67|25.94|28.82|26.07|28.61|25.89|0
1660264800000|2022-08-12 00:40:00|28.68|25.95|28.67|25.94|28.73|25.99|28.64|25.91|0
1660265100000|2022-08-12 00:45:00|28.61|25.88|28.38|25.67|28.61|25.88|28.36|25.66|0
1660265400000|2022-08-12 00:50:00|28.4|25.7|28.49|25.78|28.55|25.83|28.32|25.62|0
1660265700000|2022-08-12 00:55:00|28.48|25.76|28.4|25.7|28.55|25.83|28.4|25.7|0
1660266000000|2022-08-12 01:00:00|28.43|25.72|28.55|25.83|28.55|25.83|28.37|25.67|0
1660266300000|2022-08-12 01:05:00|28.53|25.81|28.5|25.79|28.63|25.91|28.5|25.79|0
1660266600000|2022-08-12 01:10:00|28.49|25.78|28.43|25.72|28.6|25.88|28.37|25.67|0
1660266900000|2022-08-12 01:15:00|28.4|25.7|28.63|25.91|28.72|25.98|28.4|25.7|0
1660267200000|2022-08-12 01:20:00|28.6|25.88|28.91|26.16|28.92|26.17|28.6|25.88|0
1660267500000|2022-08-12 01:25:00|28.89|26.14|29.01|26.25|29.01|26.25|28.87|26.12|0
1660267800000|2022-08-12 01:30:00|29.04|26.28|29.01|26.25|29.07|26.3|28.98|26.22|0
1660268100000|2022-08-12 01:35:00|28.98|26.22|29.07|26.3|29.07|26.3|28.95|26.19|0
1660268400000|2022-08-12 01:40:00|29.05|26.29|28.8|26.06|29.05|26.29|28.79|26.05|0
1660268700000|2022-08-12 01:45:00|28.83|26.09|28.83|26.09|28.93|26.18|28.77|26.03|0
1660269000000|2022-08-12 01:50:00|28.8|26.06|28.74|26.01|28.83|26.09|28.69|25.95|0
1660269300000|2022-08-12 01:55:00|28.71|25.98|28.71|25.98|28.83|26.09|28.63|25.9|0
1660269600000|2022-08-12 02:00:00|28.74|26|28.77|26.03|28.9|26.15|28.68|25.95|0
1660269900000|2022-08-12 02:05:00|28.74|26|28.92|26.16|28.98|26.22|28.71|25.98|0
1660270200000|2022-08-12 02:10:00|28.89|26.14|28.81|26.07|28.95|26.19|28.8|26.06|0
1660270500000|2022-08-12 02:15:00|28.83|26.08|28.89|26.13|28.97|26.21|28.83|26.08|0
1660270800000|2022-08-12 02:20:00|28.87|26.12|29|26.24|29.03|26.27|28.86|26.11|0
1660271100000|2022-08-12 02:25:00|28.97|26.21|28.77|26.03|29|26.24|28.77|26.03|0
1660271400000|2022-08-12 02:30:00|28.78|26.04|28.94|26.19|29|26.24|28.78|26.04|0
1660271700000|2022-08-12 02:35:00|28.97|26.21|28.88|26.13|29.03|26.27|28.85|26.11|0
1660272000000|2022-08-12 02:40:00|28.87|26.12|28.85|26.1|28.91|26.16|28.82|26.08|0
1660272300000|2022-08-12 02:45:00|28.88|26.13|28.94|26.18|28.94|26.18|28.82|26.08|0
1660272600000|2022-08-12 02:50:00|28.97|26.21|29.06|26.29|29.12|26.34|28.95|26.2|0
1660272900000|2022-08-12 02:55:00|29.09|26.32|29.11|26.34|29.17|26.4|29.06|26.29|0
1660273200000|2022-08-12 03:00:00|29.14|26.37|29.23|26.45|29.37|26.57|29.14|26.37|0
1660273500000|2022-08-12 03:05:00|29.2|26.42|29.2|26.42|29.26|26.47|29.14|26.37|0
1660273800000|2022-08-12 03:10:00|29.22|26.43|29.14|26.37|29.22|26.43|29.11|26.34|0
1660274100000|2022-08-12 03:15:00|29.16|26.38|29.14|26.37|29.26|26.47|29.1|26.33|0
1660274400000|2022-08-12 03:20:00|29.15|26.38|29.08|26.31|29.2|26.42|29.08|26.31|0
1660274700000|2022-08-12 03:25:00|29.05|26.28|29.11|26.34|29.14|26.36|29.02|26.26|0
1660275000000|2022-08-12 03:30:00|29.08|26.31|29.11|26.34|29.14|26.36|29.06|26.3|0
1660275300000|2022-08-12 03:35:00|29.09|26.32|29.08|26.31|29.11|26.34|28.96|26.2|0
1660275600000|2022-08-12 03:40:00|29.05|26.28|29.17|26.39|29.23|26.44|29.05|26.28|0
1660275900000|2022-08-12 03:45:00|29.18|26.4|29.19|26.41|29.23|26.44|29.14|26.36|0
1660276200000|2022-08-12 03:50:00|29.17|26.39|29.19|26.41|29.19|26.41|29.11|26.33|0
1660276500000|2022-08-12 03:55:00|29.18|26.4|29.22|26.44|29.27|26.48|29.18|26.4|0
1660276800000|2022-08-12 04:00:00|29.19|26.41|29.25|26.47|29.34|26.55|29.19|26.41|0
1660277100000|2022-08-12 04:05:00|29.28|26.49|29.25|26.46|29.28|26.49|29.19|26.41|0
1660277400000|2022-08-12 04:10:00|29.26|26.48|29.25|26.46|29.31|26.52|29.25|26.46|0
1660277700000|2022-08-12 04:15:00|29.28|26.49|29.22|26.44|29.28|26.49|29.16|26.38|0
1660278000000|2022-08-12 04:20:00|29.19|26.41|29.16|26.38|29.22|26.44|29.16|26.38|0
1660278300000|2022-08-12 04:25:00|29.13|26.36|29.22|26.43|29.28|26.49|29.13|26.36|0
1660278600000|2022-08-12 04:30:00|29.19|26.41|29.13|26.35|29.19|26.41|29.07|26.3|0
1660278900000|2022-08-12 04:35:00|29.22|26.43|29.25|26.46|29.3|26.51|29.19|26.41|0
1660279200000|2022-08-12 04:40:00|29.22|26.43|29.33|26.54|29.33|26.54|29.22|26.43|0
1660279500000|2022-08-12 04:45:00|29.3|26.51|29.21|26.43|29.3|26.51|29.18|26.41|0
1660279800000|2022-08-12 04:50:00|29.18|26.4|29.18|26.4|29.24|26.46|29.15|26.38|0
1660280100000|2022-08-12 04:55:00|29.15|26.38|29.06|26.3|29.17|26.39|29.06|26.3|0
1660280400000|2022-08-12 05:00:00|29.09|26.32|29.3|26.51|29.39|26.59|29.06|26.3|0
1660280700000|2022-08-12 05:05:00|29.27|26.48|29.24|26.46|29.36|26.56|29.21|26.43|0
1660281000000|2022-08-12 05:10:00|29.27|26.48|29.31|26.52|29.36|26.56|29.18|26.4|0
1660281300000|2022-08-12 05:15:00|29.27|26.48|29.18|26.4|29.33|26.54|29.09|26.32|0
1660281600000|2022-08-12 05:20:00|29.21|26.43|29.27|26.48|29.33|26.53|29.16|26.39|0
1660281900000|2022-08-12 05:25:00|29.28|26.49|29.34|26.55|29.44|26.64|29.27|26.48|0
1660282200000|2022-08-12 05:30:00|29.33|26.53|29.33|26.53|29.47|26.67|29.3|26.51|0
1660282500000|2022-08-12 05:35:00|29.35|26.56|29.32|26.53|29.41|26.61|29.21|26.42|0
1660282800000|2022-08-12 05:40:00|29.31|26.52|29.2|26.42|29.34|26.54|29.18|26.4|0
1660283100000|2022-08-12 05:45:00|29.23|26.45|29.23|26.45|29.26|26.48|29.17|26.4|0
1660283400000|2022-08-12 05:50:00|29.26|26.48|29.35|26.56|29.35|26.56|29.23|26.45|0
1660283700000|2022-08-12 05:55:00|29.38|26.58|29.47|26.67|29.52|26.72|29.38|26.58|0
1660284000000|2022-08-12 06:00:00|29.54|26.74|29.61|26.81|29.64|26.84|29.44|26.64|0
1660284300000|2022-08-12 06:05:00|29.62|26.82|29.84|27.04|29.87|27.07|29.62|26.82|0
1660284600000|2022-08-12 06:10:00|29.85|27.05|29.66|26.86|29.85|27.05|29.63|26.83|0
1660284900000|2022-08-12 06:15:00|29.65|26.85|29.61|26.81|29.69|26.89|29.61|26.81|0
1660285200000|2022-08-12 06:20:00|29.63|26.83|29.46|26.66|29.65|26.85|29.41|26.61|0
1660285500000|2022-08-12 06:25:00|29.49|26.69|29.55|26.75|29.58|26.78|29.46|26.66|0
1660285800000|2022-08-12 06:30:00|29.53|26.73|30.27|27.47|30.27|27.47|29.52|26.72|0
1660286100000|2022-08-12 06:35:00|30.3|27.5|30.21|27.41|30.3|27.5|30.15|27.35|0
1660286400000|2022-08-12 06:40:00|30.18|27.38|30.21|27.41|30.27|27.47|30.18|27.38|0
1660286700000|2022-08-12 06:45:00|30.24|27.44|30.09|27.29|30.24|27.44|30.04|27.24|0
1660287000000|2022-08-12 06:50:00|30.07|27.27|30.18|27.38|30.18|27.38|30.07|27.27|0
1660287300000|2022-08-12 06:55:00|30.21|27.41|30.04|27.24|30.56|27.76|29.91|27.11|0
1660287600000|2022-08-12 07:00:00|30.05|27.25|29.78|26.98|30.06|27.26|29.63|26.83|0
1660287900000|2022-08-12 07:05:00|29.68|27.08|29.68|27.08|29.88|27.28|29.65|27.05|0
1660288200000|2022-08-12 07:10:00|29.7|27.1|29.76|27.16|29.96|27.36|29.69|27.09|0
1660288500000|2022-08-12 07:15:00|29.79|27.19|29.95|27.35|29.95|27.35|29.62|27.02|0
1660288800000|2022-08-12 07:20:00|29.96|27.36|30.13|27.53|30.32|27.72|29.96|27.36|0
1660289100000|2022-08-12 07:25:00|30.16|27.56|30.78|28.18|30.78|28.18|30.08|27.48|0
1660289400000|2022-08-12 07:30:00|30.75|28.15|30.82|28.22|30.82|28.22|30.6|28|0
1660289700000|2022-08-12 07:35:00|30.83|28.23|31.04|28.44|31.09|28.49|30.72|28.12|0
1660290000000|2022-08-12 07:40:00|31.01|28.41|31.16|28.56|31.2|28.6|30.86|28.26|0
1660290300000|2022-08-12 07:45:00|31.19|28.59|31.37|28.77|31.47|28.87|31.16|28.56|0
1660290600000|2022-08-12 07:50:00|31.4|28.8|31.64|29.04|31.67|29.07|31.4|28.8|0
1660290900000|2022-08-12 07:55:00|31.61|29.01|31.4|28.8|31.67|29.07|31.37|28.77|0
1660291200000|2022-08-12 08:00:00|31.46|28.86|31.25|28.65|31.49|28.89|31.25|28.65|0
1660291500000|2022-08-12 08:05:00|31.23|28.63|31.13|28.53|31.28|28.68|31.1|28.5|0
1660291800000|2022-08-12 08:10:00|31.1|28.5|31.27|28.67|31.27|28.67|30.98|28.38|0
1660292100000|2022-08-12 08:15:00|31.24|28.64|31.27|28.67|31.3|28.7|31.18|28.58|0
1660292400000|2022-08-12 08:20:00|31.3|28.7|31.36|28.76|31.42|28.82|31.3|28.7|0
1660292700000|2022-08-12 08:25:00|31.33|28.73|31.45|28.85|31.48|28.88|31.27|28.67|0
1660293000000|2022-08-12 08:30:00|31.42|28.82|31.45|28.85|31.65|29.05|31.42|28.82|0
1660293300000|2022-08-12 08:35:00|31.42|28.82|31.54|28.94|31.57|28.97|31.39|28.79|0
1660293600000|2022-08-12 08:40:00|31.57|28.97|31.72|29.12|31.81|29.21|31.54|28.94|0
1660293900000|2022-08-12 08:45:00|31.69|29.09|31.45|28.85|32.06|29.46|31.39|28.79|0
1660294200000|2022-08-12 08:50:00|31.44|28.84|31.12|28.52|31.45|28.85|31.12|28.52|0
1660294500000|2022-08-12 08:55:00|31.15|28.55|30.91|28.31|31.15|28.55|30.85|28.25|0
1660294800000|2022-08-12 09:00:00|30.93|28.33|31.06|28.46|31.09|28.49|30.91|28.31|0
1660295100000|2022-08-12 09:05:00|31.05|28.45|30.91|28.31|31.12|28.52|30.82|28.22|0
1660295400000|2022-08-12 09:10:00|30.87|28.27|31.03|28.43|31.09|28.49|30.87|28.27|0
1660295700000|2022-08-12 09:15:00|30.94|28.34|30.97|28.37|31.09|28.49|30.91|28.31|0
1660296000000|2022-08-12 09:20:00|30.95|28.35|30.97|28.37|31.06|28.46|30.91|28.31|0
1660296300000|2022-08-12 09:25:00|31|28.4|30.82|28.22|31|28.4|30.79|28.19|0
1660296600000|2022-08-12 09:30:00|30.8|28.2|30.97|28.37|30.97|28.37|30.79|28.19|0
1660296900000|2022-08-12 09:35:00|30.95|28.35|31.12|28.52|31.12|28.52|30.92|28.32|0
1660297200000|2022-08-12 09:40:00|31.14|28.54|31.04|28.44|31.23|28.63|31.03|28.43|0
1660297500000|2022-08-12 09:45:00|31.05|28.45|31.13|28.53|31.2|28.6|31.02|28.42|0
1660297800000|2022-08-12 09:50:00|31.14|28.54|31.31|28.71|31.35|28.75|31.13|28.53|0
1660298100000|2022-08-12 09:55:00|31.32|28.72|31.19|28.59|31.41|28.81|31.17|28.57|0
1660298400000|2022-08-12 10:00:00|31.2|28.6|30.81|28.21|31.2|28.6|30.73|28.13|0
1660298700000|2022-08-12 10:05:00|30.78|28.18|30.67|28.07|30.78|28.18|30.61|28.01|0
1660299000000|2022-08-12 10:10:00|30.7|28.1|30.52|27.92|30.7|28.1|30.4|27.8|0
1660299300000|2022-08-12 10:15:00|30.49|27.89|30.28|27.68|30.55|27.95|30.25|27.65|0
1660299600000|2022-08-12 10:20:00|30.31|27.71|30.22|27.62|30.36|27.76|30.17|27.57|0
1660299900000|2022-08-12 10:25:00|30.2|27.6|30.34|27.74|30.4|27.8|30.19|27.59|0
1660300200000|2022-08-12 10:30:00|30.37|27.77|30.51|27.91|30.54|27.94|30.31|27.71|0
1660300500000|2022-08-12 10:35:00|30.54|27.94|30.31|27.71|30.54|27.94|30.31|27.71|0
1660300800000|2022-08-12 10:40:00|30.34|27.74|30.25|27.65|30.43|27.83|30.13|27.53|0
1660301100000|2022-08-12 10:45:00|30.22|27.62|30.13|27.53|30.31|27.71|30.01|27.41|0
1660301400000|2022-08-12 10:50:00|30.11|27.51|30.21|27.61|30.21|27.61|30.01|27.41|0
1660301700000|2022-08-12 10:55:00|30.19|27.59|30.04|27.44|30.21|27.61|29.85|27.25|0
1660302000000|2022-08-12 11:00:00|30.01|27.41|29.52|26.92|30.01|27.41|29.52|26.92|0
1660302300000|2022-08-12 11:05:00|29.49|26.89|29.63|27.03|29.66|27.06|29.38|26.78|0
1660302600000|2022-08-12 11:10:00|29.66|27.06|29.81|27.21|29.83|27.23|29.52|26.92|0
1660302900000|2022-08-12 11:15:00|29.78|27.18|29.66|27.06|29.81|27.21|29.58|26.98|0
1660303200000|2022-08-12 11:20:00|29.63|27.03|29.57|26.97|29.63|27.03|29.37|26.77|0
1660303500000|2022-08-12 11:25:00|29.55|26.95|29.8|27.2|29.83|27.23|29.52|26.92|0
1660303800000|2022-08-12 11:30:00|29.79|27.19|29.89|27.29|29.92|27.32|29.72|27.12|0
1660304100000|2022-08-12 11:35:00|29.86|27.26|29.92|27.32|29.98|27.38|29.83|27.23|0
1660304400000|2022-08-12 11:40:00|29.9|27.3|29.77|27.17|29.92|27.32|29.71|27.11|0
1660304700000|2022-08-12 11:45:00|29.74|27.14|29.71|27.11|29.94|27.34|29.7|27.1|0
1660305000000|2022-08-12 11:50:00|29.68|27.08|30|27.4|30.03|27.43|29.63|27.03|0
1660305300000|2022-08-12 11:55:00|30.03|27.43|29.97|27.37|30.12|27.52|29.94|27.34|0
1660305600000|2022-08-12 12:00:00|29.94|27.34|29.83|27.23|30.03|27.43|29.78|27.18|0
1660305900000|2022-08-12 12:05:00|29.8|27.2|29.91|27.31|29.91|27.31|29.68|27.08|0
1660306200000|2022-08-12 12:10:00|29.94|27.34|30.03|27.43|30.06|27.46|29.8|27.2|0
1660306500000|2022-08-12 12:15:00|30.06|27.46|30.43|27.83|30.43|27.83|30.06|27.46|0
1660306800000|2022-08-12 12:20:00|30.46|27.86|30.46|27.86|30.67|28.07|30.4|27.8|0
1660307100000|2022-08-12 12:25:00|30.49|27.89|30.29|27.69|30.49|27.89|30.29|27.69|0
1660307400000|2022-08-12 12:30:00|30.32|27.72|30.61|28.01|30.7|28.1|30.32|27.72|0
1660307700000|2022-08-12 12:35:00|30.67|28.07|30.72|28.12|30.75|28.15|30.55|27.95|0
1660308000000|2022-08-12 12:40:00|30.75|28.15|30.34|27.74|30.77|28.17|30.34|27.74|0
1660308300000|2022-08-12 12:45:00|30.37|27.77|30.55|27.95|30.58|27.98|30.2|27.6|0
1660308600000|2022-08-12 12:50:00|30.58|27.98|30.57|27.97|30.69|28.09|30.52|27.92|0
1660308900000|2022-08-12 12:55:00|30.55|27.95|30.69|28.09|30.72|28.12|30.49|27.89|0
1660309200000|2022-08-12 13:00:00|30.72|28.12|30.84|28.24|30.96|28.36|30.69|28.09|0
1660309500000|2022-08-12 13:05:00|30.81|28.21|30.69|28.09|30.93|28.33|30.69|28.09|0
1660309800000|2022-08-12 13:10:00|30.72|28.12|31.19|28.59|31.22|28.62|30.51|27.91|0
1660310100000|2022-08-12 13:15:00|31.16|28.56|30.9|28.3|31.16|28.56|30.84|28.24|0
1660310400000|2022-08-12 13:20:00|30.84|28.24|30.79|28.19|30.95|28.35|30.72|28.12|0
1660310700000|2022-08-12 13:25:00|30.78|28.18|30.63|28.03|30.86|28.26|30.63|28.03|0
1660311000000|2022-08-12 13:30:00|30.6|28|30.6|28|30.81|28.21|30.25|27.65|0
1660311300000|2022-08-12 13:35:00|30.57|27.97|30.77|28.17|30.83|28.23|29.98|27.38|0
1660311600000|2022-08-12 13:40:00|30.74|28.14|31.43|28.83|31.58|28.98|30.74|28.14|0
1660311900000|2022-08-12 13:45:00|31.49|28.89|30.42|27.82|31.49|28.89|30.3|27.7|0
1660312200000|2022-08-12 13:50:00|30.45|27.85|30.84|28.24|31.25|28.65|30.39|27.79|0
1660312500000|2022-08-12 13:55:00|30.83|28.23|31.26|28.66|31.38|28.78|30.65|28.05|0
1660312800000|2022-08-12 14:00:00|30.59|27.99|30.18|27.58|30.73|28.13|29.52|26.92|0
1660313100000|2022-08-12 14:05:00|30.24|27.64|30.53|27.93|30.86|28.26|29.75|27.15|0
1660313400000|2022-08-12 14:10:00|30.5|27.9|31.01|28.41|31.58|28.98|30.47|27.87|0
1660313700000|2022-08-12 14:15:00|31.1|28.5|31.79|29.19|31.82|29.22|30.77|28.17|0
1660314000000|2022-08-12 14:20:00|31.88|29.28|29.54|26.94|31.88|29.28|29.51|26.91|0
1660314300000|2022-08-12 14:25:00|29.57|26.97|29.57|26.97|29.66|27.06|29.11|26.51|0
1660314600000|2022-08-12 14:30:00|29.63|27.03|29.55|26.95|29.86|27.26|29.22|26.62|0
1660314900000|2022-08-12 14:35:00|29.42|26.82|29.08|26.48|29.89|27.29|28.91|26.31|0
1660315200000|2022-08-12 14:40:00|29.11|26.51|29.02|26.42|29.22|26.62|28.8|26.2|0
1660315500000|2022-08-12 14:45:00|28.99|26.39|28.94|26.34|29.22|26.62|28.68|26.08|0
1660315800000|2022-08-12 14:50:00|28.96|26.36|29.02|26.42|29.19|26.59|28.7|26.1|0
1660316100000|2022-08-12 14:55:00|28.99|26.39|29.19|26.59|29.24|26.64|28.82|26.22|0
1660316400000|2022-08-12 15:00:00|29.24|26.64|29.65|27.05|30.11|27.51|29.1|26.5|0
1660316700000|2022-08-12 15:05:00|29.68|27.08|29.5|26.9|29.85|27.25|29.33|26.73|0
1660317000000|2022-08-12 15:10:00|29.47|26.87|29.79|27.19|29.91|27.31|29.47|26.87|0
1660317300000|2022-08-12 15:15:00|29.76|27.16|31.31|28.71|31.31|28.71|29.59|26.99|0
1660317600000|2022-08-12 15:20:00|31.34|28.74|30.65|28.05|31.4|28.8|30.53|27.93|0
1660317900000|2022-08-12 15:25:00|30.62|28.02|30.23|27.63|31.09|28.49|30.23|27.63|0
1660318200000|2022-08-12 15:30:00|30.26|27.66|30.37|27.77|30.46|27.86|30.17|27.57|0
1660318500000|2022-08-12 15:35:00|30.34|27.74|30.49|27.89|30.67|28.07|30.32|27.72|0
1660318800000|2022-08-12 15:40:00|30.43|27.83|30.23|27.63|30.46|27.86|30.14|27.54|0
1660319100000|2022-08-12 15:45:00|30.2|27.6|30.25|27.65|30.49|27.89|30.17|27.57|0
1660319400000|2022-08-12 15:50:00|30.22|27.62|30.93|28.33|30.93|28.33|30.22|27.62|0
1660319700000|2022-08-12 15:55:00|30.96|28.36|30.73|28.13|31.11|28.51|30.69|28.09|0
1660320000000|2022-08-12 16:00:00|30.75|28.15|31.17|28.57|31.23|28.63|30.69|28.09|0
1660320300000|2022-08-12 16:05:00|31.2|28.6|34.28|31.68|34.28|31.68|31.09|28.49|0
1660320600000|2022-08-12 16:10:00|34.31|31.71|34.15|31.55|34.5|31.9|34.15|31.55|0
1660320900000|2022-08-12 16:15:00|34.18|31.58|34.34|31.74|34.44|31.84|34.18|31.58|0
1660321200000|2022-08-12 16:20:00|34.37|31.77|34.56|31.96|34.66|32.06|34.27|31.67|0
1660321500000|2022-08-12 16:25:00|34.6|32|33|30.4|34.63|32.03|32.3|29.7|0
1660321800000|2022-08-12 16:30:00|32.97|30.37|32.91|30.31|33|30.4|32.78|30.18|0
1660322100000|2022-08-12 16:35:00|32.94|30.34|32.9|30.3|33.09|30.49|32.84|30.24|0
1660322400000|2022-08-12 16:40:00|32.87|30.27|32.97|30.37|32.97|30.37|32.72|30.12|0
1660322700000|2022-08-12 16:45:00|33|30.4|33.03|30.43|33.09|30.49|32.93|30.33|0
1660323000000|2022-08-12 16:50:00|33.06|30.46|32.96|30.36|33.12|30.52|32.87|30.27|0
1660323300000|2022-08-12 16:55:00|33|30.4|32.9|30.3|33.03|30.43|32.84|30.24|0
1660323600000|2022-08-12 17:00:00|32.93|30.33|32.9|30.3|33.06|30.46|32.78|30.18|0
1660323900000|2022-08-12 17:05:00|32.93|30.33|33.28|30.68|33.28|30.68|32.87|30.27|0
1660324200000|2022-08-12 17:10:00|33.31|30.71|33.21|30.61|33.34|30.74|33.12|30.52|0
1660324500000|2022-08-12 17:15:00|33.24|30.64|33.34|30.74|33.37|30.77|33.18|30.58|0
1660324800000|2022-08-12 17:20:00|33.37|30.77|33.37|30.77|33.43|30.83|33.27|30.67|0
1660325100000|2022-08-12 17:25:00|33.46|30.86|33.37|30.77|33.53|30.93|33.3|30.7|0
1660325400000|2022-08-12 17:30:00|33.4|30.8|33.49|30.89|33.56|30.96|33.27|30.67|0
1660325700000|2022-08-12 17:35:00|33.52|30.92|33.4|30.8|33.56|30.96|33.3|30.7|0
1660326000000|2022-08-12 17:40:00|33.37|30.77|33.49|30.89|33.56|30.96|33.37|30.77|0
1660326300000|2022-08-12 17:45:00|33.52|30.92|33.59|30.99|33.62|31.02|33.46|30.86|0
1660326600000|2022-08-12 17:50:00|33.62|31.02|33.81|31.21|33.97|31.37|33.59|30.99|0
1660326900000|2022-08-12 17:55:00|33.78|31.18|33.71|31.11|33.81|31.21|33.62|31.02|0
1660327200000|2022-08-12 18:00:00|33.74|31.14|34.2|31.6|34.27|31.67|33.38|30.78|0
1660327500000|2022-08-12 18:05:00|34.17|31.57|34.14|31.54|34.2|31.6|34.04|31.44|0
1660327800000|2022-08-12 18:10:00|34.1|31.5|34.3|31.7|34.3|31.7|34.04|31.44|0
1660328100000|2022-08-12 18:15:00|34.26|31.66|34.39|31.79|34.49|31.89|34.23|31.63|0
1660328400000|2022-08-12 18:20:00|34.36|31.76|34.33|31.73|34.42|31.82|34.26|31.66|0
1660328700000|2022-08-12 18:25:00|34.36|31.76|34.65|32.05|34.68|32.08|34.26|31.66|0
1660329000000|2022-08-12 18:30:00|34.68|32.08|35.47|32.87|35.47|32.87|34.65|32.05|0
1660329300000|2022-08-12 18:35:00|35.44|32.84|35.11|32.51|35.44|32.84|35.06|32.46|0
1660329600000|2022-08-12 18:40:00|35.14|32.54|35.27|32.67|35.3|32.7|35.07|32.47|0
1660329900000|2022-08-12 18:45:00|35.24|32.64|35.3|32.7|35.37|32.77|35.24|32.64|0
1660330200000|2022-08-12 18:50:00|35.33|32.73|35.14|32.54|35.4|32.8|35.07|32.47|0
1660330500000|2022-08-12 18:55:00|35.1|32.5|35.33|32.73|35.4|32.8|35.04|32.44|0
1660330800000|2022-08-12 19:00:00|35.3|32.7|35.5|32.9|35.6|33|35.2|32.6|0
1660331100000|2022-08-12 19:05:00|35.46|32.86|35.83|33.23|35.88|33.28|35.46|32.86|0
1660331400000|2022-08-12 19:10:00|35.86|33.26|36.13|33.53|36.33|33.73|35.8|33.2|0
1660331700000|2022-08-12 19:15:00|36.1|33.5|36.3|33.7|36.43|33.83|36.03|33.43|0
1660332000000|2022-08-12 19:20:00|36.26|33.66|35.89|33.29|36.3|33.7|35.73|33.13|0
1660332300000|2022-08-12 19:25:00|35.86|33.26|36.33|33.73|36.98|34.38|35|32.4|0
1660332600000|2022-08-12 19:30:00|36.3|33.7|36.1|33.5|36.47|33.87|36.03|33.43|0
1660332900000|2022-08-12 19:35:00|36.13|33.53|36.2|33.6|36.33|33.73|36.03|33.43|0
1660333200000|2022-08-12 19:40:00|36.23|33.63|35.88|33.28|36.23|33.63|35.38|32.78|0
1660333500000|2022-08-12 19:45:00|35.81|33.21|35.88|33.28|35.88|33.28|35.41|32.81|0
1660333800000|2022-08-12 19:50:00|35.98|33.38|35.84|33.24|36.08|33.48|35.61|33.01|0
1660334100000|2022-08-12 19:55:00|35.88|33.28|36.73|34.13|37|34.4|34.59|31.99|0
1660334400000|2022-08-12 20:00:00|36.63|34.03|36.56|33.96|36.73|34.13|36.43|33.83|0
1660334700000|2022-08-12 20:05:00|36.53|33.93|36.69|34.09|36.72|34.12|36.36|33.76|0
1660335000000|2022-08-12 20:10:00|36.72|34.12|36.79|34.19|36.82|34.22|36.68|34.08|0
1660523700000|2022-08-15 00:35:00|35.53|32.73|35.4|32.6|35.53|32.73|35.4|32.6|0
1660524000000|2022-08-15 00:40:00|35.36|32.56|35.43|32.63|35.43|32.63|35.3|32.5|0
1660524300000|2022-08-15 00:45:00|35.44|32.64|35.56|32.76|35.59|32.79|35.4|32.6|0
1660524600000|2022-08-15 00:50:00|35.58|32.78|35.66|32.86|35.66|32.86|35.49|32.69|0
1660524900000|2022-08-15 00:55:00|35.64|32.84|35.49|32.69|35.69|32.89|35.49|32.69|0
1660525200000|2022-08-15 01:00:00|35.47|32.67|35.34|32.54|35.59|32.79|35.33|32.53|0
1660525500000|2022-08-15 01:05:00|35.33|32.53|35.14|32.34|35.36|32.56|35.14|32.34|0
1660525800000|2022-08-15 01:10:00|35.16|32.36|35.06|32.26|35.19|32.39|35.03|32.23|0
1660526100000|2022-08-15 01:15:00|35.08|32.28|35.22|32.42|35.22|32.42|35.06|32.26|0
1660526400000|2022-08-15 01:20:00|35.19|32.39|35.39|32.59|35.39|32.59|35.09|32.29|0
1660526700000|2022-08-15 01:25:00|35.42|32.62|35.45|32.65|35.47|32.67|35.32|32.52|0
1660527000000|2022-08-15 01:30:00|35.44|32.64|35.59|32.79|35.62|32.82|35.42|32.62|0
1660527300000|2022-08-15 01:35:00|35.62|32.82|35.58|32.78|35.75|32.95|35.58|32.78|0
1660527600000|2022-08-15 01:40:00|35.62|32.82|35.85|33.05|35.85|33.05|35.62|32.82|0
1660527900000|2022-08-15 01:45:00|35.83|33.03|35.95|33.15|36.05|33.25|35.8|33|0
1660528200000|2022-08-15 01:50:00|35.98|33.18|35.95|33.15|36.05|33.25|35.95|33.15|0
1660528500000|2022-08-15 01:55:00|35.98|33.18|36.01|33.21|36.01|33.21|35.88|33.08|0
1660528800000|2022-08-15 02:00:00|36.05|33.25|35.75|32.95|36.05|33.25|35.75|32.95|0
1660529100000|2022-08-15 02:05:00|35.71|32.91|35.65|32.85|35.75|32.95|35.58|32.78|0
1660529400000|2022-08-15 02:10:00|35.61|32.81|35.31|32.51|35.61|32.81|35.31|32.51|0
1660529700000|2022-08-15 02:15:00|35.3|32.5|35.11|32.31|35.35|32.55|35.11|32.31|0
1660530000000|2022-08-15 02:20:00|35.05|32.25|35.28|32.48|35.28|32.48|35.05|32.25|0
1660530300000|2022-08-15 02:25:00|35.24|32.44|35.28|32.48|35.34|32.54|35.19|32.39|0
1660530600000|2022-08-15 02:30:00|35.29|32.49|35.28|32.48|35.31|32.51|35.13|32.33|0
1660530900000|2022-08-15 02:35:00|35.26|32.46|35.21|32.41|35.28|32.48|35.21|32.41|0
1660531200000|2022-08-15 02:40:00|35.24|32.44|35.27|32.47|35.27|32.47|35.21|32.41|0
1660531500000|2022-08-15 02:45:00|35.26|32.46|35.17|32.37|35.27|32.47|35.12|32.32|0
1660531800000|2022-08-15 02:50:00|35.14|32.34|35.17|32.37|35.17|32.37|35.04|32.24|0
1660532100000|2022-08-15 02:55:00|35.21|32.41|35.14|32.34|35.21|32.41|35.07|32.27|0
1660532400000|2022-08-15 03:00:00|35.11|32.31|35.11|32.31|35.17|32.37|35.07|32.27|0
1660532700000|2022-08-15 03:05:00|35.07|32.27|35.24|32.44|35.3|32.5|35.07|32.27|0
1660533000000|2022-08-15 03:10:00|35.27|32.47|35.47|32.67|35.53|32.73|35.27|32.47|0
1660533300000|2022-08-15 03:15:00|35.5|32.7|35.43|32.63|35.5|32.7|35.37|32.57|0
1660533600000|2022-08-15 03:20:00|35.45|32.65|35.37|32.57|35.47|32.67|35.33|32.53|0
1660533900000|2022-08-15 03:25:00|35.4|32.6|35.43|32.63|35.46|32.66|35.4|32.6|0
1660534200000|2022-08-15 03:30:00|35.46|32.66|35.4|32.6|35.5|32.7|35.4|32.6|0
1660534500000|2022-08-15 03:35:00|35.36|32.56|35.36|32.56|35.4|32.6|35.26|32.46|0
1660534800000|2022-08-15 03:40:00|35.4|32.6|35.43|32.63|35.49|32.69|35.36|32.56|0
1660535100000|2022-08-15 03:45:00|35.39|32.59|35.39|32.59|35.46|32.66|35.36|32.56|0
1660535400000|2022-08-15 03:50:00|35.43|32.63|35.43|32.63|35.49|32.69|35.36|32.56|0
1660535700000|2022-08-15 03:55:00|35.46|32.66|35.43|32.63|35.46|32.66|35.36|32.56|0
1660536000000|2022-08-15 04:00:00|35.46|32.66|35.49|32.69|35.52|32.72|35.42|32.62|0
1660536300000|2022-08-15 04:05:00|35.51|32.71|35.42|32.62|35.51|32.71|35.39|32.59|0
1660536600000|2022-08-15 04:10:00|35.39|32.59|35.46|32.66|35.49|32.69|35.39|32.59|0
1660536900000|2022-08-15 04:15:00|35.49|32.69|35.52|32.72|35.52|32.72|35.46|32.66|0
1660537200000|2022-08-15 04:20:00|35.49|32.69|35.49|32.69|35.52|32.72|35.49|32.69|0
1660537500000|2022-08-15 04:25:00|35.52|32.72|35.52|32.72|35.54|32.74|35.49|32.69|0
1660537800000|2022-08-15 04:30:00|35.54|32.74|35.52|32.72|35.55|32.75|35.45|32.65|0
1660538100000|2022-08-15 04:35:00|35.48|32.68|35.52|32.72|35.55|32.75|35.48|32.68|0
1660538400000|2022-08-15 04:40:00|35.55|32.75|35.55|32.75|35.62|32.82|35.55|32.75|0
1660538700000|2022-08-15 04:45:00|35.58|32.78|35.45|32.65|35.58|32.78|35.45|32.65|0
1660539000000|2022-08-15 04:50:00|35.59|32.79|35.73|32.93|35.77|32.97|35.59|32.79|0
1660539300000|2022-08-15 04:55:00|35.77|32.97|35.73|32.93|35.77|32.97|35.73|32.93|0
1660539600000|2022-08-15 05:00:00|35.76|32.96|35.9|33.1|35.9|33.1|35.73|32.93|0
1660539900000|2022-08-15 05:05:00|35.86|33.06|35.73|32.93|36|33.2|35.73|32.93|0
1660540200000|2022-08-15 05:10:00|35.76|32.96|35.66|32.86|35.76|32.96|35.63|32.83|0
1660540500000|2022-08-15 05:15:00|35.7|32.9|35.63|32.83|35.7|32.9|35.63|32.83|0
1660540800000|2022-08-15 05:20:00|35.66|32.86|35.63|32.83|35.73|32.93|35.63|32.83|0
1660541100000|2022-08-15 05:25:00|35.59|32.79|35.56|32.76|35.63|32.83|35.49|32.69|0
1660541400000|2022-08-15 05:30:00|35.53|32.73|36.47|33.67|36.5|33.7|35.49|32.69|0
1660541700000|2022-08-15 05:35:00|36.5|33.7|35.57|32.77|36.5|33.7|35.36|32.56|0
1660542000000|2022-08-15 05:40:00|35.6|32.8|35.63|32.83|35.67|32.87|35.6|32.8|0
1660542300000|2022-08-15 05:45:00|35.6|32.8|35.6|32.8|35.63|32.83|35.53|32.73|0
1660542600000|2022-08-15 05:50:00|35.61|32.81|35.75|32.95|35.76|32.96|35.61|32.81|0
1660542900000|2022-08-15 05:55:00|35.73|32.93|35.86|33.06|35.9|33.1|35.7|32.9|0
1660543200000|2022-08-15 06:00:00|35.88|33.08|36|33.2|36.03|33.23|35.73|32.93|0
1660543500000|2022-08-15 06:05:00|36.01|33.21|35.83|33.03|36.04|33.24|35.83|33.03|0
1660543800000|2022-08-15 06:10:00|35.84|33.04|35.89|33.09|36.06|33.26|35.81|33.01|0
1660544100000|2022-08-15 06:15:00|35.88|33.08|35.96|33.16|36.09|33.29|35.88|33.08|0
1660544400000|2022-08-15 06:20:00|35.94|33.14|35.96|33.16|35.99|33.19|35.87|33.07|0
1660544700000|2022-08-15 06:25:00|35.99|33.19|35.86|33.06|36.02|33.22|35.86|33.06|0
1660545000000|2022-08-15 06:30:00|35.84|33.04|35.89|33.09|35.89|33.09|35.76|32.96|0
1660545300000|2022-08-15 06:35:00|35.86|33.06|35.72|32.92|35.86|33.06|35.72|32.92|0
1660545600000|2022-08-15 06:40:00|35.69|32.89|35.82|33.02|35.85|33.05|35.69|32.89|0
1660545900000|2022-08-15 06:45:00|35.85|33.05|35.75|32.95|35.89|33.09|35.72|32.92|0
1660546200000|2022-08-15 06:50:00|35.74|32.94|35.72|32.92|35.79|32.99|35.67|32.87|0
1660546500000|2022-08-15 06:55:00|35.69|32.89|35.75|32.95|35.78|32.98|35.65|32.85|0
1660546800000|2022-08-15 07:00:00|35.68|32.88|35.75|32.95|35.75|32.95|35.49|32.69|0
1660547100000|2022-08-15 07:05:00|35.65|33.05|35.32|32.72|35.72|33.12|35.28|32.68|0
1660547400000|2022-08-15 07:10:00|35.28|32.68|34.97|32.37|35.35|32.75|34.97|32.37|0
1660547700000|2022-08-15 07:15:00|34.99|32.39|34.79|32.19|34.99|32.39|34.68|32.08|0
1660548000000|2022-08-15 07:20:00|34.82|32.22|34.56|31.96|34.82|32.22|34.53|31.93|0
1660548300000|2022-08-15 07:25:00|34.59|31.99|34.63|32.03|34.67|32.07|34.43|31.83|0
1660548600000|2022-08-15 07:30:00|34.59|31.99|34.59|31.99|34.79|32.19|34.59|31.99|0
1660548900000|2022-08-15 07:35:00|34.56|31.96|34.17|31.57|34.56|31.96|34.17|31.57|0
1660549200000|2022-08-15 07:40:00|34.2|31.6|34.44|31.84|34.46|31.86|34.07|31.47|0
1660549500000|2022-08-15 07:45:00|34.46|31.86|34.43|31.83|34.51|31.91|34.36|31.76|0
1660549800000|2022-08-15 07:50:00|34.08|31.48|34.39|31.79|34.47|31.87|33.92|31.32|0
1660550100000|2022-08-15 07:55:00|34.36|31.76|34.08|31.48|34.36|31.76|34.03|31.43|0
1660550400000|2022-08-15 08:00:00|34.1|31.5|34.36|31.76|34.36|31.76|34.1|31.5|0
1660550700000|2022-08-15 08:05:00|34.39|31.79|34.58|31.98|34.73|32.13|34.39|31.79|0
1660551000000|2022-08-15 08:10:00|34.61|32.01|34.45|31.85|34.61|32.01|34.39|31.79|0
1660551300000|2022-08-15 08:15:00|34.48|31.88|34.38|31.78|34.5|31.9|34.29|31.69|0
1660551600000|2022-08-15 08:20:00|34.42|31.82|34.32|31.72|34.48|31.88|34.29|31.69|0
1660551900000|2022-08-15 08:25:00|34.29|31.69|34.61|32.01|34.61|32.01|34.29|31.69|0
1660552200000|2022-08-15 08:30:00|34.58|31.98|34.64|32.04|34.71|32.11|34.54|31.94|0
1660552500000|2022-08-15 08:35:00|34.66|32.06|34.72|32.12|34.72|32.12|34.61|32.01|0
1660552800000|2022-08-15 08:40:00|34.77|32.17|34.67|32.07|34.93|32.33|34.67|32.07|0
1660553100000|2022-08-15 08:45:00|34.69|32.09|34.57|31.97|34.69|32.09|34.54|31.94|0
1660553400000|2022-08-15 08:50:00|34.61|32.01|34.48|31.88|34.62|32.02|34.44|31.84|0
1660553700000|2022-08-15 08:55:00|34.44|31.84|34.31|31.71|34.48|31.88|34.3|31.7|0
1660554000000|2022-08-15 09:00:00|34.33|31.73|34.31|31.71|34.38|31.78|34.28|31.68|0
1660554300000|2022-08-15 09:05:00|34.34|31.74|34.28|31.68|34.34|31.74|34.21|31.61|0
1660554600000|2022-08-15 09:10:00|34.25|31.65|34.41|31.81|34.44|31.84|34.25|31.65|0
1660554900000|2022-08-15 09:15:00|34.42|31.82|34.18|31.58|34.5|31.9|34.08|31.48|0
1660555200000|2022-08-15 09:20:00|34.2|31.6|33.99|31.39|34.2|31.6|33.89|31.29|0
1660555500000|2022-08-15 09:25:00|34.02|31.42|33.95|31.35|34.03|31.43|33.83|31.23|0
1660555800000|2022-08-15 09:30:00|33.94|31.34|33.76|31.16|33.99|31.39|33.76|31.16|0
1660556100000|2022-08-15 09:35:00|33.79|31.19|33.66|31.06|33.79|31.19|33.6|31|0
1660556400000|2022-08-15 09:40:00|33.7|31.1|33.89|31.29|33.92|31.32|33.7|31.1|0
1660556700000|2022-08-15 09:45:00|33.92|31.32|34|31.4|34.08|31.48|33.85|31.25|0
1660557000000|2022-08-15 09:50:00|33.98|31.38|34.11|31.51|34.27|31.67|33.98|31.38|0
1660557300000|2022-08-15 09:55:00|34.17|31.57|34.17|31.57|34.24|31.64|34.11|31.51|0
1660557600000|2022-08-15 10:00:00|34.2|31.6|34.11|31.51|34.37|31.77|34.04|31.44|0
1660557900000|2022-08-15 10:05:00|34.12|31.52|34.04|31.44|34.14|31.54|34.01|31.41|0
1660558200000|2022-08-15 10:10:00|34.03|31.43|34.06|31.46|34.2|31.6|33.79|31.19|0
1660558500000|2022-08-15 10:15:00|34.04|31.44|34.14|31.54|34.14|31.54|33.98|31.38|0
1660558800000|2022-08-15 10:20:00|34.1|31.5|33.72|31.12|34.14|31.54|33.69|31.09|0
1660559100000|2022-08-15 10:25:00|33.75|31.15|33.7|31.1|33.94|31.34|33.7|31.1|0
1660559400000|2022-08-15 10:30:00|33.69|31.09|33.81|31.21|33.91|31.31|33.69|31.09|0
1660559700000|2022-08-15 10:35:00|33.85|31.25|33.88|31.28|33.94|31.34|33.81|31.21|0
1660560000000|2022-08-15 10:40:00|33.91|31.31|34.13|31.53|34.13|31.53|33.84|31.24|0
1660560300000|2022-08-15 10:45:00|34.08|31.48|34.45|31.85|34.49|31.89|34.04|31.44|0
1660560600000|2022-08-15 10:50:00|34.36|31.76|34.29|31.69|34.36|31.76|34.2|31.6|0
1660560900000|2022-08-15 10:55:00|34.32|31.72|34.39|31.79|34.45|31.85|34.29|31.69|0
1660561200000|2022-08-15 11:00:00|34.45|31.85|34.48|31.88|34.55|31.95|34.29|31.69|0
1660561500000|2022-08-15 11:05:00|34.45|31.85|34.48|31.88|34.55|31.95|34.39|31.79|0
1660561800000|2022-08-15 11:10:00|34.45|31.85|34.42|31.82|34.48|31.88|34.35|31.75|0
1660562100000|2022-08-15 11:15:00|34.38|31.78|34.38|31.78|34.42|31.82|34.38|31.78|0
1660562400000|2022-08-15 11:20:00|34.42|31.82|34.29|31.69|34.51|31.91|34.29|31.69|0
1660562700000|2022-08-15 11:25:00|34.22|31.62|34.35|31.75|34.35|31.75|34.2|31.6|0
1660563000000|2022-08-15 11:30:00|34.38|31.78|34.19|31.59|34.38|31.78|34.19|31.59|0
1660563300000|2022-08-15 11:35:00|34.22|31.62|34.25|31.65|34.28|31.68|34.19|31.59|0
1660563600000|2022-08-15 11:40:00|34.28|31.68|34.02|31.42|34.28|31.68|33.96|31.36|0
1660563900000|2022-08-15 11:45:00|33.99|31.39|33.67|31.07|34.06|31.46|33.64|31.04|0
1660564200000|2022-08-15 11:50:00|33.64|31.04|33.45|30.85|33.7|31.1|33.37|30.77|0
1660564500000|2022-08-15 11:55:00|33.51|30.91|33.8|31.2|33.81|31.21|33.51|30.91|0
1660564800000|2022-08-15 12:00:00|33.77|31.17|33.42|30.82|33.77|31.17|33.38|30.78|0
1660565100000|2022-08-15 12:05:00|33.45|30.85|33.51|30.91|33.54|30.94|33.38|30.78|0
1660565400000|2022-08-15 12:10:00|33.53|30.93|33.76|31.16|33.76|31.16|33.29|30.69|0
1660565700000|2022-08-15 12:15:00|33.8|31.2|33.95|31.35|33.99|31.39|33.73|31.13|0
1660566000000|2022-08-15 12:20:00|33.92|31.32|33.92|31.32|34.05|31.45|33.89|31.29|0
1660566300000|2022-08-15 12:25:00|33.9|31.3|34.18|31.58|34.27|31.67|33.86|31.26|0
1660566600000|2022-08-15 12:30:00|34.26|31.66|33.92|31.32|34.31|31.71|33.86|31.26|0
1660566900000|2022-08-15 12:35:00|33.89|31.29|33.44|30.84|33.89|31.29|33.1|30.5|0
1660567200000|2022-08-15 12:40:00|33.42|30.82|33.19|30.59|33.54|30.94|33.06|30.46|0
1660567500000|2022-08-15 12:45:00|33.22|30.62|33.41|30.81|33.6|31|32.8|30.2|0
1660567800000|2022-08-15 12:50:00|33.38|30.78|33.38|30.78|33.57|30.97|33.35|30.75|0
1660568100000|2022-08-15 12:55:00|33.35|30.75|33.26|30.66|33.41|30.81|33.22|30.62|0
1660568400000|2022-08-15 13:00:00|33.22|30.62|33.76|31.16|33.79|31.19|33.22|30.62|0
1660568700000|2022-08-15 13:05:00|33.79|31.19|33.82|31.22|33.92|31.32|33.7|31.1|0
1660569000000|2022-08-15 13:10:00|33.76|31.16|33.85|31.25|33.85|31.25|33.69|31.09|0
1660569300000|2022-08-15 13:15:00|33.87|31.27|33.88|31.28|34.04|31.44|33.79|31.19|0
1660569600000|2022-08-15 13:20:00|33.85|31.25|34.08|31.48|34.11|31.51|33.85|31.25|0
1660569900000|2022-08-15 13:25:00|34.04|31.44|34.27|31.67|34.33|31.73|34.04|31.44|0
1660570200000|2022-08-15 13:30:00|34.4|31.8|35.18|32.58|35.24|32.64|34.36|31.76|0
1660570500000|2022-08-15 13:35:00|35.24|32.64|35.47|32.87|35.57|32.97|34.98|32.38|0
1660570800000|2022-08-15 13:40:00|35.44|32.84|35.14|32.54|35.54|32.94|34.88|32.28|0
1660571100000|2022-08-15 13:45:00|35.18|32.58|35.54|32.94|35.97|33.37|35.18|32.58|0
1660571400000|2022-08-15 13:50:00|35.64|33.04|37.02|34.42|37.09|34.49|35.54|32.94|0
1660571700000|2022-08-15 13:55:00|37.05|34.45|37.29|34.69|37.81|35.21|36.85|34.25|0
1660572000000|2022-08-15 14:00:00|37.15|34.55|36.88|34.28|37.22|34.62|36.4|33.8|0
1660572300000|2022-08-15 14:05:00|36.85|34.25|36.78|34.18|37.08|34.48|36.47|33.87|0
1660572600000|2022-08-15 14:10:00|36.81|34.21|35.97|33.37|36.95|34.35|35.97|33.37|0
1660572900000|2022-08-15 14:15:00|36|33.4|35.93|33.33|36.17|33.57|35.83|33.23|0
1660573200000|2022-08-15 14:20:00|35.9|33.3|34.82|32.22|36.03|33.43|34.82|32.22|0
1660573500000|2022-08-15 14:25:00|34.76|32.16|35.32|32.72|35.38|32.78|34.76|32.16|0
1660573800000|2022-08-15 14:30:00|35.28|32.68|36.02|33.42|36.05|33.45|35.18|32.58|0
1660574100000|2022-08-15 14:35:00|35.98|33.38|35.51|32.91|36.02|33.42|35.45|32.85|0
1660574400000|2022-08-15 14:40:00|35.55|32.95|35.61|33.01|36.05|33.45|35.51|32.91|0
1660574700000|2022-08-15 14:45:00|35.58|32.98|35.08|32.48|35.81|33.21|35.08|32.48|0
1660575000000|2022-08-15 14:50:00|35.15|32.55|35.15|32.55|35.48|32.88|34.98|32.38|0
1660575300000|2022-08-15 14:55:00|35.18|32.58|35.05|32.45|35.28|32.68|34.82|32.22|0
1660575600000|2022-08-15 15:00:00|34.95|32.35|35.18|32.58|35.31|32.71|34.69|32.09|0
1660575900000|2022-08-15 15:05:00|35.21|32.61|35.01|32.41|35.57|32.97|34.88|32.28|0
1660576200000|2022-08-15 15:10:00|35.04|32.44|34.75|32.15|35.08|32.48|34.52|31.92|0
1660576500000|2022-08-15 15:15:00|34.78|32.18|35.14|32.54|35.21|32.61|34.78|32.18|0
1660576800000|2022-08-15 15:20:00|35.17|32.57|34.06|31.46|35.99|33.39|34.06|31.46|0
1660577100000|2022-08-15 15:25:00|34.1|31.5|34.26|31.66|34.26|31.66|33.9|31.3|0
1660577400000|2022-08-15 15:30:00|34.32|31.72|34.49|31.89|34.62|32.02|34.22|31.62|0
1660577700000|2022-08-15 15:35:00|34.52|31.92|34.98|32.38|35.01|32.41|34.48|31.88|0
1660578000000|2022-08-15 15:40:00|35.01|32.41|35.54|32.94|35.61|33.01|34.85|32.25|0
1660578300000|2022-08-15 15:45:00|35.58|32.98|36.32|33.72|36.32|33.72|35.58|32.98|0
1660578600000|2022-08-15 15:50:00|36.35|33.75|36.59|33.99|36.76|34.16|36.25|33.65|0
1660578900000|2022-08-15 15:55:00|36.56|33.96|36.49|33.89|36.8|34.2|36.39|33.79|0
1660579200000|2022-08-15 16:00:00|36.56|33.96|36.59|33.99|36.59|33.99|36.11|33.51|0
1660579500000|2022-08-15 16:05:00|36.63|34.03|36.28|33.68|36.63|34.03|36.28|33.68|0
1660579800000|2022-08-15 16:10:00|36.32|33.72|36.62|34.02|36.83|34.23|36.32|33.72|0
1660580100000|2022-08-15 16:15:00|36.59|33.99|36.44|33.84|37.28|34.68|36.44|33.84|0
1660580400000|2022-08-15 16:20:00|36.46|33.86|36.58|33.98|36.58|33.98|36.27|33.67|0
1660580700000|2022-08-15 16:25:00|36.54|33.94|36.82|34.22|36.89|34.29|36.47|33.87|0
1660581000000|2022-08-15 16:30:00|36.78|34.18|37.2|34.6|37.2|34.6|36.75|34.15|0
1660581300000|2022-08-15 16:35:00|37.16|34.56|36.88|34.28|37.25|34.65|36.88|34.28|0
1660581600000|2022-08-15 16:40:00|36.95|34.35|37.13|34.53|37.16|34.56|36.81|34.21|0
1660581900000|2022-08-15 16:45:00|37.09|34.49|37.13|34.53|37.38|34.78|36.92|34.32|0
1660582200000|2022-08-15 16:50:00|37.17|34.57|37.45|34.85|37.59|34.99|37.17|34.57|0
1660582500000|2022-08-15 16:55:00|37.48|34.88|37.6|35|37.76|35.16|37.41|34.81|0
1660582800000|2022-08-15 17:00:00|37.62|35.02|37.31|34.71|37.66|35.06|37.17|34.57|0
1660583100000|2022-08-15 17:05:00|37.38|34.78|37.76|35.16|37.87|35.27|37.38|34.78|0
1660583400000|2022-08-15 17:10:00|37.72|35.12|37.34|34.74|37.8|35.2|37.34|34.74|0
1660583700000|2022-08-15 17:15:00|37.37|34.77|37.06|34.46|37.48|34.88|37.06|34.46|0
1660584000000|2022-08-15 17:20:00|37.09|34.49|37.3|34.7|37.34|34.74|36.85|34.25|0
1660584300000|2022-08-15 17:25:00|37.34|34.74|37.34|34.74|37.51|34.91|37.2|34.6|0
1660584600000|2022-08-15 17:30:00|37.37|34.77|37.02|34.42|37.48|34.88|37.02|34.42|0
1660584900000|2022-08-15 17:35:00|37.09|34.49|36.68|34.08|37.23|34.63|36.68|34.08|0
1660585200000|2022-08-15 17:40:00|36.71|34.11|36.74|34.14|36.92|34.32|36.64|34.04|0
1660585500000|2022-08-15 17:45:00|36.71|34.11|37.05|34.45|37.09|34.49|36.67|34.07|0
1660585800000|2022-08-15 17:50:00|37.09|34.49|37.12|34.52|37.23|34.63|37.02|34.42|0
1660586100000|2022-08-15 17:55:00|37.16|34.56|37.26|34.66|37.3|34.7|37.09|34.49|0
1660586400000|2022-08-15 18:00:00|37.23|34.63|37.12|34.52|37.26|34.66|37.02|34.42|0
1660586700000|2022-08-15 18:05:00|37.09|34.49|36.77|34.17|37.29|34.69|36.74|34.14|0
1660587000000|2022-08-15 18:10:00|36.81|34.21|36.84|34.24|36.95|34.35|36.64|34.04|0
1660587300000|2022-08-15 18:15:00|36.88|34.28|37.29|34.69|37.29|34.69|36.88|34.28|0
1660587600000|2022-08-15 18:20:00|37.33|34.73|37.15|34.55|37.43|34.83|37.01|34.41|0
1660587900000|2022-08-15 18:25:00|37.12|34.52|37.32|34.72|37.32|34.72|36.87|34.27|0
1660588200000|2022-08-15 18:30:00|37.36|34.76|37.53|34.93|37.71|35.11|37.15|34.55|0
1660588500000|2022-08-15 18:35:00|37.57|34.97|37.74|35.14|37.74|35.14|37.5|34.9|0
1660588800000|2022-08-15 18:40:00|37.78|35.18|37.53|34.93|37.78|35.18|37.39|34.79|0
1660589100000|2022-08-15 18:45:00|37.5|34.9|37.74|35.14|37.74|35.14|37.36|34.76|0
1660589400000|2022-08-15 18:50:00|37.71|35.11|37.74|35.14|37.78|35.18|37.49|34.89|0
1660589700000|2022-08-15 18:55:00|37.77|35.17|37.74|35.14|37.88|35.28|37.7|35.1|0
1660590000000|2022-08-15 19:00:00|37.77|35.17|37.7|35.1|37.95|35.35|37.6|35|0
1660590300000|2022-08-15 19:05:00|37.74|35.14|37.46|34.86|37.84|35.24|37.39|34.79|0
1660590600000|2022-08-15 19:10:00|37.42|34.82|37.6|35|37.81|35.21|37.32|34.72|0
1660590900000|2022-08-15 19:15:00|37.63|35.03|37.91|35.31|37.98|35.38|37.6|35|0
1660591200000|2022-08-15 19:20:00|37.95|35.35|38.19|35.59|38.19|35.59|37.91|35.31|0
1660591500000|2022-08-15 19:25:00|38.16|35.56|38.12|35.52|38.19|35.59|37.84|35.24|0
1660591800000|2022-08-15 19:30:00|38.09|35.49|38.91|36.31|38.91|36.31|37.8|35.2|0
1660592100000|2022-08-15 19:35:00|38.87|36.27|38.8|36.2|38.87|36.27|38.66|36.06|0
1660592400000|2022-08-15 19:40:00|38.76|36.16|38.48|35.88|38.8|36.2|38.44|35.84|0
1660592700000|2022-08-15 19:45:00|38.51|35.91|38.91|36.31|38.91|36.31|38.48|35.88|0
1660593000000|2022-08-15 19:50:00|38.83|36.23|38.23|35.63|38.98|36.38|38.19|35.59|0
1660593300000|2022-08-15 19:55:00|38.12|35.52|38.16|35.56|38.47|35.87|38.02|35.42|0
1660593600000|2022-08-15 20:00:00|38.37|35.77|38.23|35.63|38.44|35.84|38.16|35.56|0
1660593900000|2022-08-15 20:05:00|38.21|35.61|38.08|35.48|38.3|35.7|38.08|35.48|0
1660594200000|2022-08-15 20:10:00|38.12|35.52|37.91|35.31|38.12|35.52|37.66|35.06|0
1660594500000|2022-08-15 20:15:00|38.01|35.21|38.07|35.27|38.15|35.35|37.97|35.17|0
1660594800000|2022-08-15 20:20:00|38.11|35.31|37.97|35.17|38.15|35.35|37.93|35.13|0
1660595100000|2022-08-15 20:25:00|37.93|35.13|38|35.2|38.04|35.24|37.79|34.99|0
1660595400000|2022-08-15 20:30:00|38.04|35.24|38.11|35.31|38.14|35.34|38.04|35.24|0
1660595700000|2022-08-15 20:35:00|38.14|35.34|38.14|35.34|38.16|35.36|38.07|35.27|0
1660596000000|2022-08-15 20:40:00|38.11|35.31|38.14|35.34|38.18|35.38|38.05|35.25|0
1660596300000|2022-08-15 20:45:00|38.18|35.38|38|35.2|38.18|35.38|38|35.2|0
1660596600000|2022-08-15 20:50:00|38.03|35.23|37.79|34.99|38.03|35.23|37.79|34.99|0
1660596900000|2022-08-15 20:55:00|37.82|35.02|37.88|35.08|37.98|35.18|37.79|34.99|0
1660597200000|2022-08-15 21:00:00|37.94|35.14|37.93|35.13|37.95|35.15|37.87|35.07|0
1660597500000|2022-08-15 21:05:00|37.96|35.16|37.95|35.15|37.99|35.19|37.93|35.13|0
1660597800000|2022-08-15 21:10:00|37.93|35.13|37.92|35.12|37.95|35.15|37.91|35.11|0
1660598100000|2022-08-15 21:15:00|37.91|35.11|37.92|35.12|37.92|35.12|37.91|35.11|0
1660598400000|2022-08-15 21:20:00|37.91|35.11|37.93|35.13|37.94|35.14|37.91|35.11|0
1660598700000|2022-08-15 21:25:00|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1660599000000|2022-08-15 21:30:00|37.93|35.13|37.86|35.06|37.93|35.13|37.86|35.06|0
1660599300000|2022-08-15 21:35:00|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1660599600000|2022-08-15 21:40:00|37.89|35.09|37.91|35.11|37.91|35.11|37.89|35.09|0
1660599900000|2022-08-15 21:45:00|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1660600200000|2022-08-15 21:50:00|37.89|35.09|37.9|35.1|37.9|35.1|37.89|35.09|0
1660600500000|2022-08-15 21:55:00|37.87|35.07|37.9|35.1|37.91|35.11|37.87|35.07|0
1660600800000|2022-08-15 22:00:00|37.86|35.06|37.74|34.94|37.86|35.06|37.56|34.76|0
1660601100000|2022-08-15 22:05:00|37.7|34.9|37.6|34.8|37.7|34.9|37.6|34.8|0
1660601400000|2022-08-15 22:10:00|37.63|34.83|37.74|34.94|37.74|34.94|37.6|34.8|0
1660601700000|2022-08-15 22:15:00|37.77|34.97|37.74|34.94|37.77|34.97|37.67|34.87|0
1660602000000|2022-08-15 22:20:00|37.7|34.9|37.7|34.9|37.73|34.93|37.67|34.87|0
1660602300000|2022-08-15 22:25:00|37.66|34.86|37.7|34.9|37.73|34.93|37.63|34.83|0
1660602600000|2022-08-15 22:30:00|37.73|34.93|37.77|34.97|37.8|35|37.73|34.93|0
1660602900000|2022-08-15 22:35:00|37.8|35|37.77|34.97|37.8|35|37.77|34.97|0
1660603200000|2022-08-15 22:40:00|37.8|35|37.66|34.86|37.8|35|37.66|34.86|0
1660603500000|2022-08-15 22:45:00|37.7|34.9|37.66|34.86|37.7|34.9|37.63|34.83|0
1660603800000|2022-08-15 22:50:00|37.69|34.89|37.55|34.75|37.69|34.89|37.54|34.74|0
1660604100000|2022-08-15 22:55:00|37.59|34.79|37.62|34.82|37.66|34.86|37.59|34.79|0
1660604400000|2022-08-15 23:00:00|37.66|34.86|37.59|34.79|37.69|34.89|37.52|34.72|0
1660604700000|2022-08-15 23:05:00|37.62|34.82|37.69|34.89|37.73|34.93|37.55|34.75|0
1660605000000|2022-08-15 23:10:00|37.66|34.86|37.66|34.86|37.71|34.91|37.62|34.82|0
1660605300000|2022-08-15 23:15:00|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1660605600000|2022-08-15 23:20:00|37.65|34.85|37.65|34.85|37.69|34.89|37.62|34.82|0
1660605900000|2022-08-15 23:25:00|37.62|34.82|37.62|34.82|37.62|34.82|37.58|34.78|0
1660606200000|2022-08-15 23:30:00|37.58|34.78|37.69|34.89|37.69|34.89|37.58|34.78|0
1660606500000|2022-08-15 23:35:00|37.65|34.85|37.62|34.82|37.69|34.89|37.62|34.82|0
1660606800000|2022-08-15 23:40:00|37.65|34.85|37.68|34.88|37.72|34.92|37.62|34.82|0
1660607100000|2022-08-15 23:45:00|37.7|34.9|37.86|35.06|37.89|35.09|37.65|34.85|0
1660607400000|2022-08-15 23:50:00|37.89|35.09|38.07|35.27|38.1|35.3|37.89|35.09|0
1660607700000|2022-08-15 23:55:00|38.05|35.25|37.86|35.06|38.1|35.3|37.86|35.06|0
1660608000000|2022-08-16 00:00:00|37.79|34.99|37.42|34.62|37.79|34.99|37.19|34.39|0
1660608300000|2022-08-16 00:05:00|37.51|34.71|37.54|34.74|37.58|34.78|37.38|34.58|0
1660608600000|2022-08-16 00:10:00|37.51|34.71|37.43|34.63|37.61|34.81|37.4|34.6|0
1660608900000|2022-08-16 00:15:00|37.37|34.57|37.36|34.56|37.4|34.6|37.23|34.43|0
1660609200000|2022-08-16 00:20:00|37.33|34.53|37.29|34.49|37.38|34.58|37.19|34.39|0
1660609500000|2022-08-16 00:25:00|37.33|34.53|37.21|34.41|37.4|34.6|37.21|34.41|0
1660609800000|2022-08-16 00:30:00|37.22|34.42|37.36|34.56|37.47|34.67|37.19|34.39|0
1660610100000|2022-08-16 00:35:00|37.38|34.58|37.43|34.63|37.46|34.66|37.33|34.53|0
1660610400000|2022-08-16 00:40:00|37.46|34.66|37.48|34.68|37.6|34.8|37.43|34.63|0
1660610700000|2022-08-16 00:45:00|37.46|34.66|37.46|34.66|37.57|34.77|37.43|34.63|0
1660611000000|2022-08-16 00:50:00|37.5|34.7|37.5|34.7|37.53|34.73|37.46|34.66|0
1660611300000|2022-08-16 00:55:00|37.53|34.73|37.39|34.59|37.53|34.73|37.36|34.56|0
1660611600000|2022-08-16 01:00:00|37.43|34.63|37.42|34.62|37.56|34.76|37.42|34.62|0
1660611900000|2022-08-16 01:05:00|37.46|34.66|37.42|34.62|37.63|34.83|37.41|34.61|0
1660612200000|2022-08-16 01:10:00|37.48|34.68|37.46|34.66|37.56|34.76|37.42|34.62|0
1660612500000|2022-08-16 01:15:00|37.49|34.69|37.18|34.38|37.51|34.71|37.18|34.38|0
1660612800000|2022-08-16 01:20:00|37.23|34.43|36.8|34|37.28|34.48|36.8|34|0
1660613100000|2022-08-16 01:25:00|36.83|34.03|36.94|34.14|36.94|34.14|36.8|34|0
1660613400000|2022-08-16 01:30:00|37.01|34.21|37.37|34.57|37.42|34.62|36.9|34.1|0
1660613700000|2022-08-16 01:35:00|37.38|34.58|37.38|34.58|37.38|34.58|37.23|34.43|0
1660614000000|2022-08-16 01:40:00|37.35|34.55|37.3|34.5|37.49|34.69|37.24|34.44|0
1660614300000|2022-08-16 01:45:00|37.31|34.51|37.45|34.65|37.56|34.76|37.31|34.51|0
1660614600000|2022-08-16 01:50:00|37.42|34.62|37.45|34.65|37.52|34.72|37.42|34.62|0
1660614900000|2022-08-16 01:55:00|37.48|34.68|37.59|34.79|37.62|34.82|37.45|34.65|0
1660615200000|2022-08-16 02:00:00|37.52|34.72|37.76|34.96|37.76|34.96|37.48|34.68|0
1660615500000|2022-08-16 02:05:00|37.8|35|37.94|35.14|38.08|35.28|37.73|34.93|0
1660615800000|2022-08-16 02:10:00|37.97|35.17|37.87|35.07|37.97|35.17|37.83|35.03|0
1660616100000|2022-08-16 02:15:00|37.83|35.03|37.9|35.1|37.9|35.1|37.79|34.99|0
1660616400000|2022-08-16 02:20:00|37.86|35.06|37.76|34.96|37.86|35.06|37.72|34.92|0
1660616700000|2022-08-16 02:25:00|37.79|34.99|37.79|34.99|37.86|35.06|37.76|34.96|0
1660617000000|2022-08-16 02:30:00|37.83|35.03|37.86|35.06|37.9|35.1|37.79|34.99|0
1660617300000|2022-08-16 02:35:00|37.88|35.08|37.69|34.89|37.93|35.13|37.62|34.82|0
1660617600000|2022-08-16 02:40:00|37.7|34.9|37.75|34.95|37.79|34.99|37.69|34.89|0
1660617900000|2022-08-16 02:45:00|37.79|34.99|38.03|35.23|38.07|35.27|37.74|34.94|0
1660618200000|2022-08-16 02:50:00|38.07|35.27|38.28|35.48|38.56|35.76|38.07|35.27|0
1660618500000|2022-08-16 02:55:00|38.24|35.44|38.28|35.48|38.28|35.48|38.14|35.34|0
1660618800000|2022-08-16 03:00:00|38.24|35.44|38.17|35.37|38.28|35.48|38.14|35.34|0
1660619100000|2022-08-16 03:05:00|38.21|35.41|38.21|35.41|38.24|35.44|38.14|35.34|0
1660619400000|2022-08-16 03:10:00|38.17|35.37|37.99|35.19|38.17|35.37|37.99|35.19|0
1660619700000|2022-08-16 03:15:00|38.01|35.21|37.78|34.98|38.03|35.23|37.78|34.98|0
1660620000000|2022-08-16 03:20:00|37.82|35.02|37.89|35.09|37.89|35.09|37.78|34.98|0
1660620300000|2022-08-16 03:25:00|37.87|35.07|37.89|35.09|37.96|35.16|37.85|35.05|0
1660620600000|2022-08-16 03:30:00|37.92|35.12|37.85|35.05|37.96|35.16|37.85|35.05|0
1660620900000|2022-08-16 03:35:00|37.81|35.01|37.74|34.94|37.81|35.01|37.74|34.94|0
1660621200000|2022-08-16 03:40:00|37.71|34.91|37.57|34.77|37.85|35.05|37.53|34.73|0
1660621500000|2022-08-16 03:45:00|37.53|34.73|37.6|34.8|37.64|34.84|37.53|34.73|0
1660621800000|2022-08-16 03:50:00|37.64|34.84|37.71|34.91|37.74|34.94|37.64|34.84|0
1660622100000|2022-08-16 03:55:00|37.67|34.87|37.63|34.83|37.7|34.9|37.63|34.83|0
1660622400000|2022-08-16 04:00:00|37.67|34.87|37.74|34.94|37.74|34.94|37.63|34.83|0
1660622700000|2022-08-16 04:05:00|37.7|34.9|37.6|34.8|37.81|35.01|37.6|34.8|0
1660623000000|2022-08-16 04:10:00|37.63|34.83|37.63|34.83|37.67|34.87|37.63|34.83|0
1660623300000|2022-08-16 04:15:00|37.7|34.9|37.63|34.83|37.7|34.9|37.63|34.83|0
1660623600000|2022-08-16 04:20:00|37.6|34.8|37.59|34.79|37.63|34.83|37.56|34.76|0
1660623900000|2022-08-16 04:25:00|37.63|34.83|37.63|34.83|37.66|34.86|37.59|34.79|0
1660624200000|2022-08-16 04:30:00|37.59|34.79|37.7|34.9|37.7|34.9|37.59|34.79|0
1660624500000|2022-08-16 04:35:00|37.66|34.86|37.77|34.97|37.77|34.97|37.66|34.86|0
1660624800000|2022-08-16 04:40:00|37.75|34.95|37.8|35|37.8|35|37.73|34.93|0
1660625100000|2022-08-16 04:45:00|37.84|35.04|37.8|35|37.84|35.04|37.77|34.97|0
1660625400000|2022-08-16 04:50:00|37.83|35.03|37.87|35.07|37.87|35.07|37.8|35|0
1660625700000|2022-08-16 04:55:00|37.83|35.03|37.83|35.03|37.92|35.12|37.8|35|0
1660626000000|2022-08-16 05:00:00|37.87|35.07|37.73|34.93|37.88|35.08|37.73|34.93|0
1660626300000|2022-08-16 05:05:00|37.71|34.91|37.59|34.79|37.71|34.91|37.48|34.68|0
1660626600000|2022-08-16 05:10:00|37.55|34.75|37.41|34.61|37.55|34.75|37.38|34.58|0
1660626900000|2022-08-16 05:15:00|37.43|34.63|37.46|34.66|37.46|34.66|37.31|34.51|0
1660627200000|2022-08-16 05:20:00|37.48|34.68|37.31|34.51|37.5|34.7|37.31|34.51|0
1660627500000|2022-08-16 05:25:00|37.34|34.54|37.34|34.54|37.41|34.61|37.27|34.47|0
1660627800000|2022-08-16 05:30:00|37.3|34.5|37.44|34.64|37.44|34.64|37.3|34.5|0
1660628100000|2022-08-16 05:35:00|37.41|34.61|37.48|34.68|37.55|34.75|37.37|34.57|0
1660628400000|2022-08-16 05:40:00|37.51|34.71|37.65|34.85|37.65|34.85|37.51|34.71|0
1660628700000|2022-08-16 05:45:00|37.61|34.81|37.61|34.81|37.65|34.85|37.58|34.78|0
1660629000000|2022-08-16 05:50:00|37.65|34.85|37.72|34.92|37.75|34.95|37.65|34.85|0
1660629300000|2022-08-16 05:55:00|37.75|34.95|37.93|35.13|38|35.2|37.68|34.88|0
1660629600000|2022-08-16 06:00:00|37.89|35.09|37.75|34.95|37.93|35.13|37.61|34.81|0
1660629900000|2022-08-16 06:05:00|37.72|34.92|37.57|34.77|37.72|34.92|37.57|34.77|0
1660630200000|2022-08-16 06:10:00|37.54|34.74|37.4|34.6|37.54|34.74|37.3|34.5|0
1660630500000|2022-08-16 06:15:00|37.36|34.56|37.4|34.6|37.43|34.63|37.33|34.53|0
1660630800000|2022-08-16 06:20:00|37.38|34.58|37.36|34.56|37.43|34.63|37.22|34.42|0
1660631100000|2022-08-16 06:25:00|37.07|34.27|37.04|34.24|37.11|34.31|36.93|34.13|0
1660631400000|2022-08-16 06:30:00|37|34.2|36.86|34.06|37.04|34.24|36.76|33.96|0
1660631700000|2022-08-16 06:35:00|36.9|34.1|36.9|34.1|36.9|34.1|36.76|33.96|0
1660632000000|2022-08-16 06:40:00|36.86|34.06|36.93|34.13|37|34.2|36.79|33.99|0
1660632300000|2022-08-16 06:45:00|36.9|34.1|37|34.2|37|34.2|36.84|34.04|0
1660632600000|2022-08-16 06:50:00|36.98|34.18|36.96|34.16|37.07|34.27|36.93|34.13|0
1660632900000|2022-08-16 06:55:00|37|34.2|36.69|33.89|37|34.2|36.69|33.89|0
1660633200000|2022-08-16 07:00:00|36.72|33.92|36.57|33.77|36.72|33.92|36.31|33.51|0
1660633500000|2022-08-16 07:05:00|36.48|33.88|36.11|33.51|36.59|33.99|36.07|33.47|0
1660633800000|2022-08-16 07:10:00|36.07|33.47|36.21|33.61|36.28|33.68|36.07|33.47|0
1660634100000|2022-08-16 07:15:00|36.24|33.64|36.21|33.61|36.28|33.68|36.07|33.47|0
1660634400000|2022-08-16 07:20:00|36.24|33.64|36.34|33.74|36.51|33.91|36.17|33.57|0
1660634700000|2022-08-16 07:25:00|36.38|33.78|36.38|33.78|36.45|33.85|36.31|33.71|0
1660635000000|2022-08-16 07:30:00|36.41|33.81|36.68|34.08|36.7|34.1|36.38|33.78|0
1660635300000|2022-08-16 07:35:00|36.65|34.05|36.48|33.88|36.68|34.08|36.41|33.81|0
1660635600000|2022-08-16 07:40:00|36.44|33.84|36.24|33.64|36.44|33.84|36.17|33.57|0
1660635900000|2022-08-16 07:45:00|36.22|33.62|36.71|34.11|36.71|34.11|36.22|33.62|0
1660636200000|2022-08-16 07:50:00|36.68|34.08|36.85|34.25|36.92|34.32|36.68|34.08|0
1660636500000|2022-08-16 07:55:00|36.89|34.29|37.13|34.53|37.16|34.56|36.8|34.2|0
1660636800000|2022-08-16 08:00:00|37.16|34.56|37.07|34.47|37.23|34.63|36.99|34.39|0
1660637100000|2022-08-16 08:05:00|37.06|34.46|37.37|34.77|37.44|34.84|36.85|34.25|0
1660637400000|2022-08-16 08:10:00|37.44|34.84|37.37|34.77|37.54|34.94|37.3|34.7|0
1660637700000|2022-08-16 08:15:00|37.35|34.75|37.19|34.59|37.4|34.8|37.16|34.56|0
1660638000000|2022-08-16 08:20:00|37.16|34.56|37.33|34.73|37.33|34.73|37.09|34.49|0
1660638300000|2022-08-16 08:25:00|37.36|34.76|37.47|34.87|37.68|35.08|37.36|34.76|0
1660638600000|2022-08-16 08:30:00|37.54|34.94|37.5|34.9|37.54|34.94|37.33|34.73|0
1660638900000|2022-08-16 08:35:00|37.43|34.83|37.89|35.29|37.92|35.32|37.43|34.83|0
1660639200000|2022-08-16 08:40:00|37.85|35.25|37.68|35.08|37.97|35.37|37.61|35.01|0
1660639500000|2022-08-16 08:45:00|37.64|35.04|37.38|34.78|37.64|35.04|37.36|34.76|0
1660639800000|2022-08-16 08:50:00|37.36|34.76|37.43|34.83|37.64|35.04|37.36|34.76|0
1660640100000|2022-08-16 08:55:00|37.41|34.81|37.5|34.9|37.5|34.9|37.36|34.76|0
1660640400000|2022-08-16 09:00:00|37.51|34.91|37.1|34.5|37.58|34.98|37.08|34.48|0
1660640700000|2022-08-16 09:05:00|37.11|34.51|36.91|34.31|37.25|34.65|36.87|34.27|0
1660641000000|2022-08-16 09:10:00|36.87|34.27|36.8|34.2|36.94|34.34|36.73|34.13|0
1660641300000|2022-08-16 09:15:00|36.77|34.17|36.87|34.27|37.01|34.41|36.73|34.13|0
1660641600000|2022-08-16 09:20:00|36.83|34.23|36.83|34.23|36.97|34.37|36.77|34.17|0
1660641900000|2022-08-16 09:25:00|36.9|34.3|36.87|34.27|37.11|34.51|36.87|34.27|0
1660642200000|2022-08-16 09:30:00|36.9|34.3|36.56|33.96|36.94|34.34|36.49|33.89|0
1660642500000|2022-08-16 09:35:00|36.63|34.03|36.66|34.06|36.69|34.09|36.45|33.85|0
1660642800000|2022-08-16 09:40:00|36.68|34.08|36.73|34.13|36.8|34.2|36.52|33.92|0
1660643100000|2022-08-16 09:45:00|36.76|34.16|36.79|34.19|36.8|34.2|36.69|34.09|0
1660643400000|2022-08-16 09:50:00|36.78|34.18|36.86|34.26|36.91|34.31|36.69|34.09|0
1660643700000|2022-08-16 09:55:00|36.9|34.3|36.97|34.37|36.97|34.37|36.79|34.19|0
1660644000000|2022-08-16 10:00:00|36.93|34.33|36.9|34.3|36.93|34.33|36.72|34.12|0
1660644300000|2022-08-16 10:05:00|36.93|34.33|36.76|34.16|36.96|34.36|36.76|34.16|0
1660644600000|2022-08-16 10:10:00|36.72|34.12|36.52|33.92|36.81|34.21|36.45|33.85|0
1660644900000|2022-08-16 10:15:00|36.48|33.88|36.55|33.95|36.69|34.09|36.34|33.74|0
1660645200000|2022-08-16 10:20:00|36.65|34.05|36.86|34.26|36.89|34.29|36.62|34.02|0
1660645500000|2022-08-16 10:25:00|36.89|34.29|36.62|34.02|36.93|34.33|36.62|34.02|0
1660645800000|2022-08-16 10:30:00|36.65|34.05|36.65|34.05|36.75|34.15|36.55|33.95|0
1660646100000|2022-08-16 10:35:00|36.63|34.03|36.54|33.94|36.65|34.05|36.41|33.81|0
1660646400000|2022-08-16 10:40:00|36.56|33.96|36.51|33.91|36.58|33.98|36.27|33.67|0
1660646700000|2022-08-16 10:45:00|36.44|33.84|36.44|33.84|36.58|33.98|36.41|33.81|0
1660647000000|2022-08-16 10:50:00|36.47|33.87|36.61|34.01|36.63|34.03|36.42|33.82|0
1660647300000|2022-08-16 10:55:00|36.59|33.99|36.56|33.96|36.71|34.11|36.51|33.91|0
1660647600000|2022-08-16 11:00:00|36.54|33.94|36.85|34.25|36.88|34.28|36.34|33.74|0
1660647900000|2022-08-16 11:05:00|36.81|34.21|37.09|34.49|37.12|34.52|36.8|34.2|0
1660648200000|2022-08-16 11:10:00|37.06|34.46|37.12|34.52|37.23|34.63|37.05|34.45|0
1660648500000|2022-08-16 11:15:00|37.09|34.49|37.16|34.56|37.17|34.57|37.05|34.45|0
1660648800000|2022-08-16 11:20:00|37.14|34.54|37.19|34.59|37.3|34.7|37.14|34.54|0
1660649100000|2022-08-16 11:25:00|37.09|34.49|37.43|34.83|37.45|34.85|37.09|34.49|0
1660649400000|2022-08-16 11:30:00|37.45|34.85|37.47|34.87|37.5|34.9|37.31|34.71|0
1660649700000|2022-08-16 11:35:00|37.43|34.83|37.54|34.94|37.61|35.01|37.43|34.83|0
1660650000000|2022-08-16 11:40:00|37.47|34.87|37.41|34.81|37.47|34.87|37.22|34.62|0
1660650300000|2022-08-16 11:45:00|37.4|34.8|37.29|34.69|37.43|34.83|37.29|34.69|0
1660650600000|2022-08-16 11:50:00|37.33|34.73|37.43|34.83|37.46|34.86|37.26|34.66|0
1660650900000|2022-08-16 11:55:00|37.46|34.86|37.39|34.79|37.5|34.9|37.36|34.76|0
1660651200000|2022-08-16 12:00:00|37.36|34.76|37.25|34.65|37.39|34.79|37.13|34.53|0
1660651500000|2022-08-16 12:05:00|37.29|34.69|37.29|34.69|37.29|34.69|37.18|34.58|0
1660651800000|2022-08-16 12:10:00|37.36|34.76|37.56|34.96|37.71|35.11|37.32|34.72|0
1660652100000|2022-08-16 12:15:00|37.6|35|37.56|34.96|37.74|35.14|37.53|34.93|0
1660652400000|2022-08-16 12:20:00|37.53|34.93|37.28|34.68|37.56|34.96|37.25|34.65|0
1660652700000|2022-08-16 12:25:00|37.3|34.7|37.32|34.72|37.32|34.72|37.18|34.58|0
1660653000000|2022-08-16 12:30:00|37.33|34.73|36.9|34.3|37.39|34.79|36.69|34.09|0
1660653300000|2022-08-16 12:35:00|36.88|34.28|36.8|34.2|37|34.4|36.8|34.2|0
1660653600000|2022-08-16 12:40:00|36.81|34.21|36.76|34.16|36.86|34.26|36.59|33.99|0
1660653900000|2022-08-16 12:45:00|36.73|34.13|37.18|34.58|37.18|34.58|36.35|33.75|0
1660654200000|2022-08-16 12:50:00|37.14|34.54|36.56|33.96|37.18|34.58|36.27|33.67|0
1660654500000|2022-08-16 12:55:00|36.51|33.91|36.78|34.18|36.81|34.21|36.47|33.87|0
1660654800000|2022-08-16 13:00:00|36.81|34.21|36.92|34.32|36.95|34.35|36.68|34.08|0
1660655100000|2022-08-16 13:05:00|36.95|34.35|36.98|34.38|36.98|34.38|36.71|34.11|0
1660655400000|2022-08-16 13:10:00|36.91|34.31|36.9|34.3|36.95|34.35|36.67|34.07|0
1660655700000|2022-08-16 13:15:00|36.91|34.31|36.81|34.21|37.02|34.42|36.64|34.04|0
1660656000000|2022-08-16 13:20:00|36.77|34.17|36.6|34|36.83|34.23|36.5|33.9|0
1660656300000|2022-08-16 13:25:00|36.57|33.97|36.6|34|36.77|34.17|36.5|33.9|0
1660656600000|2022-08-16 13:30:00|36.64|34.04|37.6|35|37.92|35.32|36.64|34.04|0
1660656900000|2022-08-16 13:35:00|37.62|35.02|37.74|35.14|38.17|35.57|37.36|34.76|0
1660657200000|2022-08-16 13:40:00|37.71|35.11|37.43|34.83|37.88|35.28|37.32|34.72|0
1660657500000|2022-08-16 13:45:00|37.39|34.79|37.01|34.41|37.78|35.18|36.98|34.38|0
1660657800000|2022-08-16 13:50:00|36.94|34.34|37.25|34.65|37.39|34.79|36.73|34.13|0
1660658100000|2022-08-16 13:55:00|37.22|34.62|37.67|35.07|37.95|35.35|37.18|34.58|0
1660658400000|2022-08-16 14:00:00|37.6|35|36.97|34.37|37.65|35.05|36.36|33.76|0
1660658700000|2022-08-16 14:05:00|36.94|34.34|37.08|34.48|37.32|34.72|36.77|34.17|0
1660659000000|2022-08-16 14:10:00|37.04|34.44|38.09|35.49|38.51|35.91|37.01|34.41|0
1660659300000|2022-08-16 14:15:00|38.05|35.45|37.36|34.76|38.05|35.45|36.39|33.79|0
1660659600000|2022-08-16 14:20:00|37.33|34.73|37.54|34.94|37.78|35.18|37.22|34.62|0
1660659900000|2022-08-16 14:25:00|37.47|34.87|36.98|34.38|37.47|34.87|36.84|34.24|0
1660660200000|2022-08-16 14:30:00|36.95|34.35|35.89|33.29|36.95|34.35|35.79|33.19|0
1660660500000|2022-08-16 14:35:00|35.86|33.26|36.78|34.18|37.42|34.82|35.6|33|0
1660660800000|2022-08-16 14:40:00|36.81|34.21|37.61|35.01|37.64|35.04|36.68|34.08|0
1660661100000|2022-08-16 14:45:00|37.57|34.97|37.81|35.21|37.88|35.28|37.36|34.76|0
1660661400000|2022-08-16 14:50:00|37.78|35.18|37.78|35.18|38.09|35.49|37.67|35.07|0
1660661700000|2022-08-16 14:55:00|37.81|35.21|37.36|34.76|37.88|35.28|37.19|34.59|0
1660662000000|2022-08-16 15:00:00|37.33|34.73|37.36|34.76|37.88|35.28|37.29|34.69|0
1660662300000|2022-08-16 15:05:00|37.32|34.72|37.67|35.07|38.06|35.46|37.32|34.72|0
1660662600000|2022-08-16 15:10:00|37.71|35.11|38.94|36.34|38.98|36.38|37.71|35.11|0
1660662900000|2022-08-16 15:15:00|38.98|36.38|38.94|36.34|40.22|37.62|38.9|36.3|0
1660663200000|2022-08-16 15:20:00|38.98|36.38|38.48|35.88|38.98|36.38|38.44|35.84|0
1660663500000|2022-08-16 15:25:00|38.44|35.84|38.94|36.34|39.08|36.48|38.37|35.77|0
1660663800000|2022-08-16 15:30:00|38.9|36.3|39.19|36.59|39.66|37.06|38.76|36.16|0
1660664100000|2022-08-16 15:35:00|39.15|36.55|39.44|36.84|39.52|36.92|39.08|36.48|0
1660664400000|2022-08-16 15:40:00|39.51|36.91|39.48|36.88|39.55|36.95|39.19|36.59|0
1660664700000|2022-08-16 15:45:00|39.46|36.86|39.73|37.13|40.22|37.62|39.3|36.7|0
1660665000000|2022-08-16 15:50:00|39.77|37.17|40.35|37.75|40.35|37.75|39.69|37.09|0
1660665300000|2022-08-16 15:55:00|40.32|37.72|40.5|37.9|40.76|38.16|40.13|37.53|0
1660665600000|2022-08-16 16:00:00|40.46|37.86|40.24|37.64|40.54|37.94|40.2|37.6|0
1660665900000|2022-08-16 16:05:00|40.32|37.72|40.13|37.53|40.46|37.86|40.09|37.49|0
1660666200000|2022-08-16 16:10:00|40.17|37.57|40.57|37.97|40.61|38.01|40.17|37.57|0
1660666500000|2022-08-16 16:15:00|40.54|37.94|40.91|38.31|40.98|38.38|40.53|37.93|0
1660666800000|2022-08-16 16:20:00|40.83|38.23|40.68|38.08|40.83|38.23|40.42|37.82|0
1660667100000|2022-08-16 16:25:00|40.64|38.04|40.24|37.64|40.68|38.08|40.2|37.6|0
1660667400000|2022-08-16 16:30:00|40.2|37.6|40.38|37.78|40.61|38.01|40.16|37.56|0
1660667700000|2022-08-16 16:35:00|40.42|37.82|40.31|37.71|40.57|37.97|40.31|37.71|0
1660668000000|2022-08-16 16:40:00|40.27|37.67|39.83|37.23|40.38|37.78|39.76|37.16|0
1660668300000|2022-08-16 16:45:00|39.79|37.19|39.87|37.27|39.98|37.38|39.72|37.12|0
1660668600000|2022-08-16 16:50:00|39.9|37.3|39.38|36.78|40.12|37.52|39.38|36.78|0
1660668900000|2022-08-16 16:55:00|39.4|36.8|39.47|36.87|39.58|36.98|39.33|36.73|0
1660669200000|2022-08-16 17:00:00|39.51|36.91|39.62|37.02|39.62|37.02|39.29|36.69|0
1660669500000|2022-08-16 17:05:00|39.58|36.98|40.13|37.53|40.13|37.53|39.54|36.94|0
1660669800000|2022-08-16 17:10:00|40.09|37.49|40.09|37.49|40.24|37.64|39.98|37.38|0
1660670100000|2022-08-16 17:15:00|40.06|37.46|40.09|37.49|40.31|37.71|40.06|37.46|0
1660670400000|2022-08-16 17:20:00|40.05|37.45|40.39|37.79|40.42|37.82|39.98|37.38|0
1660670700000|2022-08-16 17:25:00|40.42|37.82|40.2|37.6|40.46|37.86|40.16|37.56|0
1660671000000|2022-08-16 17:30:00|40.24|37.64|40.38|37.78|40.38|37.78|40.09|37.49|0
1660671300000|2022-08-16 17:35:00|40.35|37.75|40.94|38.34|41.02|38.42|40.31|37.71|0
1660671600000|2022-08-16 17:40:00|40.98|38.38|40.83|38.23|40.98|38.38|40.75|38.15|0
1660671900000|2022-08-16 17:45:00|40.87|38.27|40.98|38.38|41|38.4|40.83|38.23|0
1660672200000|2022-08-16 17:50:00|40.94|38.34|41.13|38.53|41.24|38.64|40.9|38.3|0
1660672500000|2022-08-16 17:55:00|41.09|38.49|41.2|38.6|41.35|38.75|40.94|38.34|0
1660672800000|2022-08-16 18:00:00|41.16|38.56|41.31|38.71|41.62|39.02|41.01|38.41|0
1660673100000|2022-08-16 18:05:00|41.35|38.75|41.96|39.36|41.96|39.36|41.35|38.75|0
1660673400000|2022-08-16 18:10:00|41.92|39.32|41.99|39.39|42.3|39.7|41.92|39.32|0
1660673700000|2022-08-16 18:15:00|42.03|39.43|42.39|39.79|42.94|40.34|41.99|39.39|0
1660674000000|2022-08-16 18:20:00|42.42|39.82|42.19|39.59|42.54|39.94|42.12|39.52|0
1660674300000|2022-08-16 18:25:00|42.23|39.63|41.89|39.29|42.27|39.67|41.62|39.02|0
1660674600000|2022-08-16 18:30:00|41.85|39.25|41.02|38.42|41.89|39.29|41.02|38.42|0
1660674900000|2022-08-16 18:35:00|40.94|38.34|39.43|36.83|41.05|38.45|39.36|36.76|0
1660675200000|2022-08-16 18:40:00|39.5|36.9|38.92|36.32|39.58|36.98|38.67|36.07|0
1660675500000|2022-08-16 18:45:00|38.83|36.23|38.19|35.07|38.83|36.23|37.54|34.54|0
1660675800000|2022-08-16 18:50:00|38.15|35.03|38.63|35.51|39.57|36.45|36.95|33.83|0
1660676100000|2022-08-16 18:55:00|38.59|35.47|39.42|36.3|39.56|36.44|38.59|35.47|0
1660676400000|2022-08-16 19:00:00|39.31|36.19|38.49|35.37|39.31|36.19|38.38|35.26|0
1660676700000|2022-08-16 19:05:00|38.52|35.4|39.05|35.93|39.38|36.26|38.49|35.37|0
1660677000000|2022-08-16 19:10:00|38.95|35.83|39.09|35.97|39.13|36.01|38.7|35.58|0
1660677300000|2022-08-16 19:15:00|39.05|35.93|39.38|36.26|39.38|36.26|38.73|35.61|0
1660677600000|2022-08-16 19:20:00|39.34|36.22|39.74|36.62|39.77|36.65|39.05|35.93|0
1660677900000|2022-08-16 19:25:00|39.77|36.65|39.99|36.87|40.17|37.05|39.63|36.51|0
1660678200000|2022-08-16 19:30:00|40.03|36.91|40.39|37.27|40.5|37.38|39.95|36.83|0
1660678500000|2022-08-16 19:35:00|40.43|37.31|39.95|37.35|40.54|37.6|39.93|37.01|0
1660678800000|2022-08-16 19:40:00|39.98|37.38|38.88|36.28|40.33|37.73|38.43|35.83|0
1660679100000|2022-08-16 19:45:00|38.84|36.24|39.72|37.12|39.86|37.26|38.84|36.24|0
1660679400000|2022-08-16 19:50:00|39.83|37.23|39.24|36.64|39.86|37.26|39.17|36.57|0
1660679700000|2022-08-16 19:55:00|39.31|36.71|38.84|36.24|39.31|36.71|38.66|36.06|0
1660680000000|2022-08-16 20:00:00|38.81|36.21|38.48|35.88|38.81|36.21|38.37|35.77|0
1660680300000|2022-08-16 20:05:00|38.45|35.85|38.44|35.84|38.59|35.99|38.44|35.84|0
1660680600000|2022-08-16 20:10:00|38.48|35.88|38.3|35.7|38.55|35.95|38.3|35.7|0
1660680900000|2022-08-16 20:15:00|38.37|35.57|38.47|35.67|38.51|35.71|38.28|35.48|0
1660681200000|2022-08-16 20:20:00|38.51|35.71|38.51|35.71|38.54|35.74|38.47|35.67|0
1660681500000|2022-08-16 20:25:00|38.47|35.67|38.4|35.6|38.51|35.71|38.4|35.6|0
1660681800000|2022-08-16 20:30:00|38.43|35.63|38.61|35.81|38.61|35.81|38.43|35.63|0
1660682100000|2022-08-16 20:35:00|38.65|35.85|38.86|36.06|38.9|36.1|38.65|35.85|0
1660682400000|2022-08-16 20:40:00|38.9|36.1|38.9|36.1|38.9|36.1|38.86|36.06|0
1660682700000|2022-08-16 20:45:00|38.93|36.13|39.08|36.28|39.11|36.31|38.93|36.13|0
1660683000000|2022-08-16 20:50:00|39.09|36.29|39.4|36.6|39.4|36.6|39.09|36.29|0
1660683300000|2022-08-16 20:55:00|39.44|36.64|39.39|36.59|39.44|36.64|39.38|36.58|0
1660683600000|2022-08-16 21:00:00|39.34|36.54|39.36|36.56|39.36|36.56|39.33|36.53|0
1660683900000|2022-08-16 21:05:00|39.35|36.55|39.32|36.52|39.35|36.55|39.32|36.52|0
1660684200000|2022-08-16 21:10:00|39.33|36.53|39.31|36.51|39.34|36.54|39.31|36.51|0
1660684500000|2022-08-16 21:15:00|39.3|36.5|39.22|36.42|39.3|36.5|39.19|36.39|0
1660684800000|2022-08-16 21:20:00|39.24|36.44|39.24|36.44|39.26|36.46|39.24|36.44|0
1660685100000|2022-08-16 21:25:00|39.26|36.46|39.29|36.49|39.29|36.49|39.26|36.46|0
1660685700000|2022-08-16 21:35:00|39.33|36.53|39.27|36.47|39.33|36.53|39.24|36.44|0
1660686000000|2022-08-16 21:40:00|39.26|36.46|39.31|36.51|39.32|36.52|39.26|36.46|0
1660686300000|2022-08-16 21:45:00|39.3|36.5|39.32|36.52|39.33|36.53|39.3|36.5|0
1660686600000|2022-08-16 21:50:00|39.31|36.51|39.3|36.5|39.31|36.51|39.3|36.5|0
1660686900000|2022-08-16 21:55:00|39.31|36.51|39.3|36.5|39.31|36.51|39.3|36.5|0
1660687200000|2022-08-16 22:00:00|39.22|36.42|38.81|36.01|39.22|36.42|38.79|35.99|0
1660687500000|2022-08-16 22:05:00|38.84|36.04|38.74|35.94|38.88|36.08|38.66|35.86|0
1660687800000|2022-08-16 22:10:00|38.75|35.95|38.88|36.08|38.88|36.08|38.74|35.94|0
1660688100000|2022-08-16 22:15:00|38.84|36.04|38.7|35.9|38.84|36.04|38.64|35.84|0
1660688400000|2022-08-16 22:20:00|38.73|35.93|38.79|35.99|38.91|36.11|38.73|35.93|0
1660688700000|2022-08-16 22:25:00|38.77|35.97|38.84|36.04|38.84|36.04|38.7|35.9|0
1660689000000|2022-08-16 22:30:00|38.89|36.09|38.78|35.98|38.89|36.09|38.77|35.97|0
1660689300000|2022-08-16 22:35:00|38.77|35.97|38.84|36.04|38.84|36.04|38.66|35.86|0
1660689600000|2022-08-16 22:40:00|38.91|36.11|38.91|36.11|38.98|36.18|38.8|36|0
1660689900000|2022-08-16 22:45:00|38.89|36.09|38.73|35.93|38.89|36.09|38.71|35.91|0
1660690200000|2022-08-16 22:50:00|38.76|35.96|38.87|36.07|38.87|36.07|38.73|35.93|0
1660690500000|2022-08-16 22:55:00|38.83|36.03|38.78|35.98|38.83|36.03|38.78|35.98|0
1660690800000|2022-08-16 23:00:00|38.76|35.96|38.76|35.96|38.85|36.05|38.73|35.93|0
1660691100000|2022-08-16 23:05:00|38.72|35.92|38.65|35.85|38.72|35.92|38.55|35.75|0
1660691400000|2022-08-16 23:10:00|38.69|35.89|38.72|35.92|38.76|35.96|38.67|35.87|0
1660691700000|2022-08-16 23:15:00|38.69|35.89|38.58|35.78|38.79|35.99|38.58|35.78|0
1660692000000|2022-08-16 23:20:00|38.65|35.85|38.58|35.78|38.69|35.89|38.51|35.71|0
1660692300000|2022-08-16 23:25:00|38.56|35.76|38.47|35.67|38.58|35.78|38.47|35.67|0
1660692600000|2022-08-16 23:30:00|38.51|35.71|38.47|35.67|38.54|35.74|38.43|35.63|0
1660692900000|2022-08-16 23:35:00|38.43|35.63|38.54|35.74|38.58|35.78|38.43|35.63|0
1660693200000|2022-08-16 23:40:00|38.57|35.77|38.5|35.7|38.57|35.77|38.47|35.67|0
1660693500000|2022-08-16 23:45:00|38.54|35.74|38.68|35.88|38.75|35.95|38.5|35.7|0
1660693800000|2022-08-16 23:50:00|38.7|35.9|38.93|36.13|38.93|36.13|38.61|35.81|0
1660694100000|2022-08-16 23:55:00|38.97|36.17|38.93|36.13|39.15|36.35|38.93|36.13|0
1660694400000|2022-08-17 00:00:00|38.97|36.17|38.78|35.98|39.11|36.31|38.64|35.84|0
1660694700000|2022-08-17 00:05:00|38.82|36.02|39.07|36.27|39.07|36.27|38.82|36.02|0
1660695000000|2022-08-17 00:10:00|39.05|36.25|39.4|36.6|39.43|36.63|39.04|36.24|0
1660695300000|2022-08-17 00:15:00|39.43|36.63|39.61|36.81|39.65|36.85|39.4|36.6|0
1660695600000|2022-08-17 00:20:00|39.65|36.85|40.97|38.17|41|38.2|39.63|36.83|0
1660695900000|2022-08-17 00:25:00|40.93|38.13|40.23|37.43|40.93|38.13|40.21|37.41|0
1660696200000|2022-08-17 00:30:00|40.25|37.45|40.43|37.63|40.51|37.71|40.14|37.34|0
1660696500000|2022-08-17 00:35:00|40.47|37.67|40.21|37.41|40.47|37.67|40.18|37.38|0
1660696800000|2022-08-17 00:40:00|40.25|37.45|40.06|37.26|40.25|37.45|40.06|37.26|0
1660697100000|2022-08-17 00:45:00|40.08|37.28|40.28|37.48|40.3|37.5|40.03|37.23|0
1660697400000|2022-08-17 00:50:00|40.32|37.52|40.28|37.48|40.32|37.52|40.25|37.45|0
1660697700000|2022-08-17 00:55:00|40.32|37.52|40.35|37.55|40.43|37.63|40.28|37.48|0
1660698000000|2022-08-17 01:00:00|40.34|37.54|40.02|37.22|40.35|37.55|39.91|37.11|0
1660698300000|2022-08-17 01:05:00|40|37.2|40.02|37.22|40.06|37.26|39.95|37.15|0
1660698600000|2022-08-17 01:10:00|40|37.2|40.2|37.4|40.28|37.48|40|37.2|0
1660698900000|2022-08-17 01:15:00|40.24|37.44|40.17|37.37|40.31|37.51|40.09|37.29|0
1660699200000|2022-08-17 01:20:00|40.15|37.35|40.13|37.33|40.2|37.4|40.09|37.29|0
1660699500000|2022-08-17 01:25:00|40.17|37.37|39.8|37|40.2|37.4|39.67|36.87|0
1660699800000|2022-08-17 01:30:00|39.83|37.03|39.9|37.1|39.98|37.18|39.76|36.96|0
1660700100000|2022-08-17 01:35:00|39.92|37.12|39.61|36.81|39.94|37.14|39.54|36.74|0
1660700400000|2022-08-17 01:40:00|39.58|36.78|39.54|36.74|39.76|36.96|39.54|36.74|0
1660700700000|2022-08-17 01:45:00|39.57|36.77|39.37|36.57|39.57|36.77|39.23|36.43|0
1660701000000|2022-08-17 01:50:00|39.41|36.61|39.66|36.86|39.66|36.86|39.37|36.57|0
1660701300000|2022-08-17 01:55:00|39.7|36.9|39.74|36.94|39.81|37.01|39.55|36.75|0
1660701600000|2022-08-17 02:00:00|39.77|36.97|39.06|36.26|39.79|36.99|38.98|36.18|0
1660701900000|2022-08-17 02:05:00|39.04|36.24|38.98|36.18|39.11|36.31|38.87|36.07|0
1660702200000|2022-08-17 02:10:00|38.95|36.15|38.87|36.07|39.02|36.22|38.8|36|0
1660702500000|2022-08-17 02:15:00|38.86|36.06|39|36.2|39.02|36.22|38.84|36.04|0
1660702800000|2022-08-17 02:20:00|38.98|36.18|38.91|36.11|39.07|36.27|38.91|36.11|0
1660703100000|2022-08-17 02:25:00|38.87|36.07|38.98|36.18|39.01|36.21|38.84|36.04|0
1660703400000|2022-08-17 02:30:00|39.01|36.21|39.27|36.47|39.27|36.47|39|36.2|0
1660703700000|2022-08-17 02:35:00|39.23|36.43|38.98|36.18|39.34|36.54|38.94|36.14|0
1660704000000|2022-08-17 02:40:00|39.01|36.21|38.94|36.14|39.19|36.39|38.94|36.14|0
1660704300000|2022-08-17 02:45:00|38.98|36.18|39.05|36.25|39.05|36.25|38.94|36.14|0
1660704600000|2022-08-17 02:50:00|39.01|36.21|39.01|36.21|39.01|36.21|38.9|36.1|0
1660704900000|2022-08-17 02:55:00|38.97|36.17|38.97|36.17|39.03|36.23|38.94|36.14|0
1660705200000|2022-08-17 03:00:00|38.99|36.19|38.94|36.14|39.08|36.28|38.94|36.14|0
1660705500000|2022-08-17 03:05:00|38.95|36.15|39.04|36.24|39.04|36.24|38.94|36.14|0
1660705800000|2022-08-17 03:10:00|39.08|36.28|39.11|36.31|39.11|36.31|38.99|36.19|0
1660706100000|2022-08-17 03:15:00|39.08|36.28|38.97|36.17|39.11|36.31|38.97|36.17|0
1660706400000|2022-08-17 03:20:00|39|36.2|38.95|36.15|39.08|36.28|38.95|36.15|0
1660706700000|2022-08-17 03:25:00|38.97|36.17|39.07|36.27|39.11|36.31|38.93|36.13|0
1660707000000|2022-08-17 03:30:00|39.09|36.29|38.97|36.17|39.09|36.29|38.93|36.13|0
1660707300000|2022-08-17 03:35:00|38.93|36.13|38.96|36.16|38.97|36.17|38.82|36.02|0
1660707600000|2022-08-17 03:40:00|39|36.2|38.96|36.16|39|36.2|38.93|36.13|0
1660707900000|2022-08-17 03:45:00|38.94|36.14|38.93|36.13|38.96|36.16|38.89|36.09|0
1660708200000|2022-08-17 03:50:00|38.89|36.09|39.03|36.23|39.03|36.23|38.89|36.09|0
1660708500000|2022-08-17 03:55:00|39.07|36.27|39.07|36.27|39.07|36.27|38.96|36.16|0
1660708800000|2022-08-17 04:00:00|39.11|36.31|39.21|36.41|39.21|36.41|39.1|36.3|0
1660709100000|2022-08-17 04:05:00|39.19|36.39|39.02|36.22|39.25|36.45|39.02|36.22|0
1660709400000|2022-08-17 04:10:00|39.06|36.26|39.06|36.26|39.1|36.3|39.04|36.24|0
1660709700000|2022-08-17 04:15:00|39.04|36.24|39.02|36.22|39.06|36.26|39.02|36.22|0
1660710000000|2022-08-17 04:20:00|38.99|36.19|39.02|36.22|39.02|36.22|38.95|36.15|0
1660710300000|2022-08-17 04:25:00|39.06|36.26|39.13|36.33|39.13|36.33|39.06|36.26|0
1660710600000|2022-08-17 04:30:00|39.16|36.36|39.27|36.47|39.27|36.47|39.16|36.36|0
1660710900000|2022-08-17 04:35:00|39.25|36.45|39.24|36.44|39.34|36.54|39.24|36.44|0
1660711200000|2022-08-17 04:40:00|39.25|36.45|39.42|36.62|39.42|36.62|39.25|36.45|0
1660711500000|2022-08-17 04:45:00|39.4|36.6|39.31|36.51|39.4|36.6|39.31|36.51|0
1660711800000|2022-08-17 04:50:00|39.32|36.52|39.34|36.54|39.36|36.56|39.31|36.51|0
1660712100000|2022-08-17 04:55:00|39.36|36.56|39.38|36.58|39.45|36.65|39.36|36.56|0
1660712400000|2022-08-17 05:00:00|39.45|36.65|39.7|36.9|39.7|36.9|39.45|36.65|0
1660712700000|2022-08-17 05:05:00|39.74|36.94|39.56|36.76|39.74|36.94|39.52|36.72|0
1660713000000|2022-08-17 05:10:00|39.57|36.77|39.67|36.87|39.74|36.94|39.57|36.77|0
1660713300000|2022-08-17 05:15:00|39.63|36.83|39.7|36.9|39.7|36.9|39.59|36.79|0
1660713600000|2022-08-17 05:20:00|39.68|36.88|39.63|36.83|39.77|36.97|39.63|36.83|0
1660713900000|2022-08-17 05:25:00|39.64|36.84|39.52|36.72|39.7|36.9|39.48|36.68|0
1660714200000|2022-08-17 05:30:00|39.53|36.73|39.59|36.79|39.59|36.79|39.44|36.64|0
1660714500000|2022-08-17 05:35:00|39.55|36.75|39.48|36.68|39.66|36.86|39.48|36.68|0
1660714800000|2022-08-17 05:40:00|39.5|36.7|39.44|36.64|39.51|36.71|39.4|36.6|0
1660715100000|2022-08-17 05:45:00|39.4|36.6|39.37|36.57|39.48|36.68|39.22|36.42|0
1660715400000|2022-08-17 05:50:00|39.33|36.53|39.49|36.69|39.51|36.71|39.31|36.51|0
1660715700000|2022-08-17 05:55:00|39.51|36.71|39.88|37.08|39.95|37.15|39.51|36.71|0
1660716000000|2022-08-17 06:00:00|39.84|37.04|39.62|36.82|39.88|37.08|39.58|36.78|0
1660716300000|2022-08-17 06:05:00|39.66|36.86|39.25|36.45|39.66|36.86|39.25|36.45|0
1660716600000|2022-08-17 06:10:00|39.29|36.49|39.07|36.27|39.31|36.51|38.96|36.16|0
1660716900000|2022-08-17 06:15:00|39.04|36.24|38.82|36.02|39.14|36.34|38.71|35.91|0
1660717200000|2022-08-17 06:20:00|38.78|35.98|38.89|36.09|38.93|36.13|38.78|35.98|0
1660717500000|2022-08-17 06:25:00|38.91|36.11|38.96|36.16|39.14|36.34|38.89|36.09|0
1660717800000|2022-08-17 06:30:00|39|36.2|38.82|36.02|39.03|36.23|38.78|35.98|0
1660718100000|2022-08-17 06:35:00|38.85|36.05|38.46|35.66|38.85|36.05|38.44|35.64|0
1660718400000|2022-08-17 06:40:00|38.49|35.69|38.65|35.85|38.67|35.87|38.42|35.62|0
1660718700000|2022-08-17 06:45:00|38.63|35.83|38.49|35.69|38.67|35.87|38.42|35.62|0
1660719000000|2022-08-17 06:50:00|38.53|35.73|38.56|35.76|38.67|35.87|38.49|35.69|0
1660719300000|2022-08-17 06:55:00|38.58|35.78|38.49|35.69|38.6|35.8|38.49|35.69|0
1660719600000|2022-08-17 07:00:00|38.54|35.74|38.33|35.53|38.63|35.83|38.31|35.51|0
1660719900000|2022-08-17 07:05:00|38.24|35.64|38.14|35.54|38.24|35.64|37.92|35.32|0
1660720200000|2022-08-17 07:10:00|38.07|35.47|37.96|35.36|38.14|35.54|37.89|35.29|0
1660720500000|2022-08-17 07:15:00|37.89|35.29|37.78|35.18|38.06|35.46|37.78|35.18|0
1660720800000|2022-08-17 07:20:00|37.75|35.15|38.06|35.46|38.17|35.57|37.75|35.15|0
1660721100000|2022-08-17 07:25:00|38.1|35.5|38.43|35.83|38.44|35.84|37.92|35.32|0
1660721400000|2022-08-17 07:30:00|38.45|35.85|38.1|35.5|38.45|35.85|38.03|35.43|0
1660721700000|2022-08-17 07:35:00|38.13|35.53|37.81|35.21|38.27|35.67|37.81|35.21|0
1660722000000|2022-08-17 07:40:00|37.74|35.14|37.5|34.9|37.78|35.18|37.46|34.86|0
1660722300000|2022-08-17 07:45:00|37.46|34.86|37.35|34.75|37.72|35.12|37.32|34.72|0
1660722600000|2022-08-17 07:50:00|37.39|34.79|37.39|34.79|37.6|35|37.32|34.72|0
1660722900000|2022-08-17 07:55:00|37.35|34.75|37.35|34.75|37.49|34.89|37.32|34.72|0
1660723200000|2022-08-17 08:00:00|37.32|34.72|37.14|34.54|37.32|34.72|36.83|34.23|0
1660723500000|2022-08-17 08:05:00|37.11|34.51|37.07|34.47|37.19|34.59|36.93|34.33|0
1660723800000|2022-08-17 08:10:00|37.05|34.45|37.45|34.85|37.51|34.91|36.83|34.23|0
1660724100000|2022-08-17 08:15:00|37.38|34.78|37.07|34.47|37.49|34.89|37.07|34.47|0
1660724400000|2022-08-17 08:20:00|37.1|34.5|37.28|34.68|37.28|34.68|36.9|34.3|0
1660724700000|2022-08-17 08:25:00|37.24|34.64|36.83|34.23|37.24|34.64|36.83|34.23|0
1660725000000|2022-08-17 08:30:00|36.76|34.16|36.79|34.19|36.86|34.26|36.72|34.12|0
1660725300000|2022-08-17 08:35:00|36.76|34.16|36.69|34.09|36.79|34.19|36.51|33.91|0
1660725600000|2022-08-17 08:40:00|36.72|34.12|36.62|34.02|36.86|34.26|36.58|33.98|0
1660725900000|2022-08-17 08:45:00|36.65|34.05|36.37|33.77|36.75|34.15|36.37|33.77|0
1660726200000|2022-08-17 08:50:00|36.41|33.81|36.68|34.08|36.72|34.12|36.41|33.81|0
1660726500000|2022-08-17 08:55:00|36.72|34.12|36.44|33.84|36.72|34.12|36.37|33.77|0
1660726800000|2022-08-17 09:00:00|36.39|33.79|36.61|34.01|36.75|34.15|36.37|33.77|0
1660727100000|2022-08-17 09:05:00|36.68|34.08|36.66|34.06|36.82|34.22|36.61|34.01|0
1660727400000|2022-08-17 09:10:00|36.65|34.05|36.51|33.91|36.68|34.08|36.47|33.87|0
1660727700000|2022-08-17 09:15:00|36.52|33.92|36.4|33.8|36.54|33.94|36.37|33.77|0
1660728000000|2022-08-17 09:20:00|36.37|33.77|36.44|33.84|36.51|33.91|36.33|33.73|0
1660728300000|2022-08-17 09:25:00|36.47|33.87|36.68|34.08|36.76|34.16|36.44|33.84|0
1660728600000|2022-08-17 09:30:00|36.64|34.04|36.3|33.7|36.71|34.11|36.23|33.63|0
1660728900000|2022-08-17 09:35:00|36.28|33.68|36.33|33.73|36.43|33.83|36.16|33.56|0
1660729200000|2022-08-17 09:40:00|36.3|33.7|36.23|33.63|36.5|33.9|36.19|33.59|0
1660729500000|2022-08-17 09:45:00|36.19|33.59|35.92|33.32|36.26|33.66|35.92|33.32|0
1660729800000|2022-08-17 09:50:00|35.89|33.29|35.62|33.02|35.92|33.32|35.52|32.92|0
1660730100000|2022-08-17 09:55:00|35.58|32.98|35.68|33.08|35.72|33.12|35.48|32.88|0
1660730400000|2022-08-17 10:00:00|35.62|33.02|36.08|33.48|36.39|33.79|34.59|31.99|0
1660730700000|2022-08-17 10:05:00|36.1|33.5|36.02|33.42|36.15|33.55|36.02|33.42|0
1660731000000|2022-08-17 10:10:00|36|33.4|35.88|33.28|36.08|33.48|35.81|33.21|0
1660731300000|2022-08-17 10:15:00|35.98|33.38|35.61|33.01|35.98|33.38|35.58|32.98|0
1660731600000|2022-08-17 10:20:00|35.64|33.04|35.54|32.94|35.81|33.21|35.54|32.94|0
1660731900000|2022-08-17 10:25:00|35.51|32.91|35.64|33.04|35.64|33.04|35.27|32.67|0
1660732200000|2022-08-17 10:30:00|35.62|33.02|35.64|33.04|35.67|33.07|34.98|32.38|0
1660732500000|2022-08-17 10:35:00|35.67|33.07|35.57|32.97|35.67|33.07|35.44|32.84|0
1660732800000|2022-08-17 10:40:00|35.56|32.96|35.17|32.57|35.56|32.96|35.04|32.44|0
1660733100000|2022-08-17 10:45:00|35.14|32.54|35.04|32.44|35.24|32.64|34.91|32.31|0
1660733400000|2022-08-17 10:50:00|35.07|32.47|35.1|32.5|35.17|32.57|35.04|32.44|0
1660733700000|2022-08-17 10:55:00|35.14|32.54|35.37|32.77|35.38|32.78|34.97|32.37|0
1660734000000|2022-08-17 11:00:00|35.43|32.83|35.2|32.6|35.58|32.98|35.1|32.5|0
1660734300000|2022-08-17 11:05:00|35.23|32.63|34.97|32.37|35.3|32.7|34.9|32.3|0
1660734600000|2022-08-17 11:10:00|34.98|32.38|34.83|32.23|35.17|32.57|34.83|32.23|0
1660734900000|2022-08-17 11:15:00|34.78|32.18|34.64|32.04|34.92|32.32|34.34|31.74|0
1660735200000|2022-08-17 11:20:00|34.6|32|34.85|32.25|34.97|32.37|34.51|31.91|0
1660735500000|2022-08-17 11:25:00|34.83|32.23|34.6|32|34.9|32.3|34.5|31.9|0
1660735800000|2022-08-17 11:30:00|34.57|31.97|34.57|31.97|34.6|32|34.11|31.51|0
1660736100000|2022-08-17 11:35:00|34.54|31.94|34.44|31.84|34.67|32.07|34.24|31.64|0
1660736400000|2022-08-17 11:40:00|34.42|31.82|34.34|31.74|34.5|31.9|34.24|31.64|0
1660736700000|2022-08-17 11:45:00|34.32|31.72|34.62|32.02|34.68|32.08|33.92|31.32|0
1660737000000|2022-08-17 11:50:00|34.65|32.05|34.78|32.18|34.78|32.18|34.52|31.92|0
1660737300000|2022-08-17 11:55:00|34.81|32.21|34.83|32.23|34.88|32.28|34.68|32.08|0
1660737600000|2022-08-17 12:00:00|34.84|32.24|35.07|32.47|35.21|32.61|34.83|32.23|0
1660737900000|2022-08-17 12:05:00|35.04|32.44|35.07|32.47|35.17|32.57|34.91|32.31|0
1660738200000|2022-08-17 12:10:00|35.11|32.51|35.01|32.41|35.34|32.74|34.87|32.27|0
1660738500000|2022-08-17 12:15:00|34.97|32.37|35.2|32.6|35.2|32.6|34.91|32.31|0
1660738800000|2022-08-17 12:20:00|35.24|32.64|34.74|32.14|35.27|32.67|34.64|32.04|0
1660739100000|2022-08-17 12:25:00|34.71|32.11|34.72|32.12|34.81|32.21|34.54|31.94|0
1660739400000|2022-08-17 12:30:00|34.12|31.52|34.4|31.8|34.97|32.37|33.96|31.36|0
1660739700000|2022-08-17 12:35:00|34.41|31.81|34.9|32.3|35.03|32.43|34.38|31.78|0
1660740000000|2022-08-17 12:40:00|34.94|32.34|34.9|32.3|35.2|32.6|34.77|32.17|0
1660740300000|2022-08-17 12:45:00|34.87|32.27|34.97|32.37|35.07|32.47|34.61|32.01|0
1660740600000|2022-08-17 12:50:00|34.93|32.33|34.7|32.1|35.59|32.99|34.7|32.1|0
1660740900000|2022-08-17 12:55:00|34.66|32.06|34.76|32.16|34.93|32.33|34.57|31.97|0
1660741200000|2022-08-17 13:00:00|34.78|32.18|34.66|32.06|34.91|32.31|34.4|31.8|0
1660741500000|2022-08-17 13:05:00|34.69|32.09|35.22|32.62|35.29|32.69|34.66|32.06|0
1660741800000|2022-08-17 13:10:00|35.25|32.65|34.82|32.22|35.27|32.67|34.63|32.03|0
1660742100000|2022-08-17 13:15:00|34.81|32.21|34.82|32.22|34.99|32.39|34.56|31.96|0
1660742400000|2022-08-17 13:20:00|34.86|32.26|35.22|32.62|35.25|32.65|34.81|32.21|0
1660742700000|2022-08-17 13:25:00|35.17|32.57|34.62|32.02|35.17|32.57|34.62|32.02|0
1660743000000|2022-08-17 13:30:00|34.69|32.09|34.7|32.1|36|33.4|34.47|31.87|0
1660743300000|2022-08-17 13:35:00|34.53|31.93|34.83|32.23|35.7|33.1|34.47|31.87|0
1660743600000|2022-08-17 13:40:00|34.8|32.2|34.34|31.74|34.8|32.2|33.92|31.32|0
1660743900000|2022-08-17 13:45:00|34.37|31.77|36.26|33.66|36.26|33.66|34.14|31.54|0
1660744200000|2022-08-17 13:50:00|36.22|33.62|36.53|33.93|36.73|34.13|35.72|33.12|0
1660744500000|2022-08-17 13:55:00|36.6|34|36.83|34.23|37.01|34.41|36.43|33.83|0
1660744800000|2022-08-17 14:00:00|36.82|34.22|36.76|34.16|36.83|34.23|36.22|33.62|0
1660745100000|2022-08-17 14:05:00|36.87|34.27|36.63|34.03|37.56|34.96|36.56|33.96|0
1660745400000|2022-08-17 14:10:00|36.59|33.99|35.85|33.25|36.83|34.23|35.68|33.08|0
1660745700000|2022-08-17 14:15:00|35.82|33.22|35.63|33.03|35.86|33.26|35.06|32.46|0
1660746000000|2022-08-17 14:20:00|35.66|33.06|35.41|32.81|36.03|33.43|35.41|32.81|0
1660746300000|2022-08-17 14:25:00|35.47|32.87|35.57|32.97|35.77|33.17|35.4|32.8|0
1660746600000|2022-08-17 14:30:00|35.5|32.9|35.44|32.84|35.74|33.14|35.17|32.57|0
1660746900000|2022-08-17 14:35:00|35.5|32.9|34.87|32.27|35.5|32.9|34.35|31.75|0
1660747200000|2022-08-17 14:40:00|34.84|32.24|36.44|33.84|36.5|33.9|34.84|32.24|0
1660747500000|2022-08-17 14:45:00|36.47|33.87|36.4|33.8|36.91|34.31|36.37|33.77|0
1660747800000|2022-08-17 14:50:00|36.37|33.77|35.17|32.57|36.4|33.8|35.07|32.47|0
1660748100000|2022-08-17 14:55:00|35.13|32.53|35.17|32.57|35.46|32.86|35.03|32.43|0
1660748400000|2022-08-17 15:00:00|35.23|32.63|35.56|32.96|35.73|33.13|35.23|32.63|0
1660748700000|2022-08-17 15:05:00|35.53|32.93|35.57|32.97|35.69|33.09|35.13|32.53|0
1660749000000|2022-08-17 15:10:00|35.54|32.94|35.5|32.9|36.04|33.44|35.44|32.84|0
1660749300000|2022-08-17 15:15:00|35.54|32.94|34.74|32.14|35.7|33.1|34.51|31.91|0
1660749600000|2022-08-17 15:20:00|34.77|32.17|35.1|32.5|35.23|32.63|34.64|32.04|0
1660749900000|2022-08-17 15:25:00|35.23|32.63|35.07|32.47|35.23|32.63|34.71|32.11|0
1660750200000|2022-08-17 15:30:00|35.1|32.5|34.01|31.41|35.53|32.93|33.91|31.31|0
1660750500000|2022-08-17 15:35:00|33.98|31.38|33.59|30.99|34.11|31.51|33.5|30.9|0
1660750800000|2022-08-17 15:40:00|33.62|31.02|33.54|30.94|34.15|31.55|33.27|30.67|0
1660751100000|2022-08-17 15:45:00|33.51|30.91|33.26|30.66|33.61|31.01|33|30.4|0
1660751400000|2022-08-17 15:50:00|33.22|30.62|33.54|30.94|33.6|31|33.16|30.56|0
1660751700000|2022-08-17 15:55:00|33.57|30.97|33.41|30.81|33.7|31.1|33.35|30.75|0
1660752000000|2022-08-17 16:00:00|33.48|30.88|33.99|31.39|34.02|31.42|33.41|30.81|0
1660752300000|2022-08-17 16:05:00|34.02|31.42|33.33|30.73|34.47|31.87|33.3|30.7|0
1660752600000|2022-08-17 16:10:00|33.3|30.7|33.3|30.7|33.39|30.79|33.14|30.54|0
1660752900000|2022-08-17 16:15:00|33.31|30.71|33.68|31.08|33.71|31.11|33.3|30.7|0
1660753200000|2022-08-17 16:20:00|33.65|31.05|34.2|31.6|34.23|31.63|33.52|30.92|0
1660753500000|2022-08-17 16:25:00|34.26|31.66|34.49|31.89|34.49|31.89|34|31.4|0
1660753800000|2022-08-17 16:30:00|34.45|31.85|34.42|31.82|34.49|31.89|34.23|31.63|0
1660754100000|2022-08-17 16:35:00|34.39|31.79|34.95|32.35|35.28|32.68|34.36|31.76|0
1660754400000|2022-08-17 16:40:00|34.91|32.31|35.01|32.41|35.14|32.54|34.72|32.12|0
1660754700000|2022-08-17 16:45:00|34.98|32.38|34.88|32.28|35.21|32.61|34.84|32.24|0
1660755000000|2022-08-17 16:50:00|34.91|32.31|34.78|32.18|34.98|32.38|34.68|32.08|0
1660755300000|2022-08-17 16:55:00|34.81|32.21|34.84|32.24|34.98|32.38|34.65|32.05|0
1660755600000|2022-08-17 17:00:00|34.78|32.18|34.78|32.18|34.88|32.28|34.29|31.69|0
1660755900000|2022-08-17 17:05:00|34.74|32.14|34.61|32.01|35.07|32.47|34.58|31.98|0
1660756200000|2022-08-17 17:10:00|34.64|32.04|35.01|32.41|35.12|32.52|34.64|32.04|0
1660756500000|2022-08-17 17:15:00|35.07|32.47|34.64|32.04|35.3|32.7|34.61|32.01|0
1660756800000|2022-08-17 17:20:00|34.67|32.07|34.77|32.17|35.14|32.54|34.67|32.07|0
1660757100000|2022-08-17 17:25:00|34.81|32.21|35.43|32.83|35.5|32.9|34.77|32.17|0
1660757400000|2022-08-17 17:30:00|35.4|32.8|35.2|32.6|35.74|33.14|34.94|32.34|0
1660757700000|2022-08-17 17:35:00|35.23|32.63|35.27|32.67|35.3|32.7|34.97|32.37|0
1660758000000|2022-08-17 17:40:00|35.23|32.63|35.17|32.57|35.53|32.93|35.17|32.57|0
1660758300000|2022-08-17 17:45:00|35.2|32.6|35.3|32.7|35.33|32.73|35.07|32.47|0
1660758600000|2022-08-17 17:50:00|35.26|32.66|35.26|32.66|35.6|33|35.26|32.66|0
1660758900000|2022-08-17 17:55:00|35.23|32.63|35.16|32.56|35.36|32.76|35|32.4|0
1660759200000|2022-08-17 18:00:00|35.11|32.51|36.3|33.7|37.55|34.95|34.83|32.23|0
1660759500000|2022-08-17 18:05:00|36.27|33.67|36.51|33.91|37.09|34.49|35.43|32.83|0
1660759800000|2022-08-17 18:10:00|36.27|33.67|37.41|34.81|37.41|34.81|36|33.4|0
1660760100000|2022-08-17 18:15:00|37.62|35.02|36.96|34.36|37.98|35.38|36.55|33.95|0
1660760400000|2022-08-17 18:20:00|36.92|34.32|36.44|33.84|37.03|34.43|35.8|33.2|0
1660760700000|2022-08-17 18:25:00|36.48|33.88|37.2|34.6|37.31|34.71|36.1|33.5|0
1660761000000|2022-08-17 18:30:00|37.27|34.67|37.62|35.02|37.76|35.16|36.89|34.29|0
1660761300000|2022-08-17 18:35:00|37.69|35.09|38.43|35.83|38.5|35.9|37.69|35.09|0
1660761600000|2022-08-17 18:40:00|38.36|35.76|36.89|34.29|38.36|35.76|36.89|34.29|0
1660761900000|2022-08-17 18:45:00|36.85|34.25|36.85|34.25|37.16|34.56|36.44|33.84|0
1660762200000|2022-08-17 18:50:00|36.83|34.23|36.44|33.84|37.02|34.42|36.27|33.67|0
1660762500000|2022-08-17 18:55:00|36.4|33.8|36.09|33.49|36.81|34.21|36.06|33.46|0
1660762800000|2022-08-17 19:00:00|36.03|33.43|36.74|34.14|36.78|34.18|35.96|33.36|0
1660763100000|2022-08-17 19:05:00|36.71|34.11|36.06|33.46|37.12|34.52|35.96|33.36|0
1660763400000|2022-08-17 19:10:00|36.07|33.47|34.85|32.25|36.23|33.63|34.23|31.63|0
1660763700000|2022-08-17 19:15:00|34.95|32.35|34.81|31.69|35.14|32.35|34.46|31.69|0
1660764000000|2022-08-17 19:20:00|34.78|31.66|35.34|32.22|35.44|32.32|34.49|31.37|0
1660764300000|2022-08-17 19:25:00|35.37|32.25|35.47|32.35|35.77|32.65|34.94|31.82|0
1660764600000|2022-08-17 19:30:00|35.36|32.24|35.09|31.97|35.41|32.29|34.84|31.72|0
1660764900000|2022-08-17 19:35:00|35.11|31.99|35.24|32.12|35.57|32.45|35.01|31.89|0
1660765200000|2022-08-17 19:40:00|35.25|32.13|35.47|32.35|35.64|32.52|35.17|32.05|0
1660765500000|2022-08-17 19:45:00|35.4|32.28|34.71|31.59|35.4|32.28|34.64|31.52|0
1660765800000|2022-08-17 19:50:00|34.91|31.79|35.07|31.95|35.1|31.98|34.19|31.07|0
1660766100000|2022-08-17 19:55:00|34.97|31.85|35.17|32.57|35.37|32.77|34.27|31.59|0
1660766400000|2022-08-17 20:00:00|35.27|32.67|35.41|32.81|35.47|32.87|35.07|32.47|0
1660766700000|2022-08-17 20:05:00|35.37|32.77|35.57|32.97|35.57|32.97|35.3|32.7|0
1660767000000|2022-08-17 20:10:00|35.54|32.94|35.67|33.07|35.74|33.14|35.5|32.9|0
1660767300000|2022-08-17 20:15:00|35.74|32.94|35.7|32.9|35.74|32.94|35.6|32.8|0
1660767600000|2022-08-17 20:20:00|35.67|32.87|35.67|32.87|35.7|32.9|35.67|32.87|0
1660767900000|2022-08-17 20:25:00|35.63|32.83|35.7|32.9|35.7|32.9|35.63|32.83|0
1660768200000|2022-08-17 20:30:00|35.73|32.93|35.73|32.93|35.8|33|35.73|32.93|0
1660768500000|2022-08-17 20:35:00|35.77|32.97|35.75|32.95|35.77|32.97|35.7|32.9|0
1660768800000|2022-08-17 20:40:00|35.77|32.97|35.8|33|35.83|33.03|35.7|32.9|0
1660769100000|2022-08-17 20:45:00|35.82|33.02|35.76|32.96|35.83|33.03|35.76|32.96|0
1660769400000|2022-08-17 20:50:00|35.8|33|35.66|32.86|35.8|33|35.66|32.86|0
1660769700000|2022-08-17 20:55:00|35.73|32.93|35.78|32.98|35.83|33.03|35.42|32.62|0
1660770000000|2022-08-17 21:00:00|35.76|32.96|35.72|32.92|35.77|32.97|35.71|32.91|0
1660770300000|2022-08-17 21:05:00|35.74|32.94|35.66|32.86|35.76|32.96|35.66|32.86|0
1660770600000|2022-08-17 21:10:00|35.68|32.88|35.66|32.86|35.68|32.88|35.66|32.86|0
1660770900000|2022-08-17 21:15:00|35.65|32.85|35.67|32.87|35.68|32.88|35.65|32.85|0
1660771200000|2022-08-17 21:20:00|35.66|32.86|35.66|32.86|35.69|32.89|35.66|32.86|0
1660771500000|2022-08-17 21:25:00|35.65|32.85|35.68|32.88|35.68|32.88|35.65|32.85|0
1660771800000|2022-08-17 21:30:00|35.67|32.87|35.68|32.88|35.69|32.89|35.67|32.87|0
1660772100000|2022-08-17 21:35:00|35.67|32.87|35.65|32.85|35.67|32.87|35.64|32.84|0
1660772400000|2022-08-17 21:40:00|35.64|32.84|35.57|32.77|35.64|32.84|35.56|32.76|0
1660772700000|2022-08-17 21:45:00|35.58|32.78|35.56|32.76|35.58|32.78|35.56|32.76|0
1660773000000|2022-08-17 21:50:00|35.55|32.75|35.56|32.76|35.56|32.76|35.55|32.75|0
1660773300000|2022-08-17 21:55:00|35.55|32.75|35.54|32.74|35.55|32.75|35.52|32.72|0
1660773600000|2022-08-17 22:00:00|35.5|32.7|34.98|32.18|35.5|32.7|34.92|32.12|0
1660773900000|2022-08-17 22:05:00|35.02|32.22|35.05|32.25|35.1|32.3|34.92|32.12|0
1660774200000|2022-08-17 22:10:00|35.08|32.28|35.02|32.22|35.22|32.42|35.02|32.22|0
1660774500000|2022-08-17 22:15:00|35.03|32.23|35.03|32.23|35.11|32.31|35.02|32.22|0
1660774800000|2022-08-17 22:20:00|35.05|32.25|35.13|32.33|35.16|32.36|35.01|32.21|0
1660775100000|2022-08-17 22:25:00|35.11|32.31|35.15|32.35|35.18|32.38|35.05|32.25|0
1660775400000|2022-08-17 22:30:00|35.16|32.36|35.08|32.28|35.18|32.38|35.08|32.28|0
1660775700000|2022-08-17 22:35:00|35.06|32.26|34.86|32.06|35.06|32.26|34.85|32.05|0
1660776000000|2022-08-17 22:40:00|34.76|31.96|34.65|31.85|34.78|31.98|34.62|31.82|0
1660776300000|2022-08-17 22:45:00|34.68|31.88|34.58|31.78|34.75|31.95|34.58|31.78|0
1660776600000|2022-08-17 22:50:00|34.55|31.75|34.65|31.85|34.65|31.85|34.48|31.68|0
1660776900000|2022-08-17 22:55:00|34.61|31.81|34.61|31.81|34.65|31.85|34.58|31.78|0
1660777200000|2022-08-17 23:00:00|34.6|31.8|34.5|31.7|34.61|31.81|34.42|31.62|0
1660777500000|2022-08-17 23:05:00|34.48|31.68|34.42|31.62|34.48|31.68|34.37|31.57|0
1660777800000|2022-08-17 23:10:00|34.38|31.58|34.35|31.55|34.42|31.62|34.35|31.55|0
1660778100000|2022-08-17 23:15:00|34.38|31.58|34.06|31.26|34.38|31.58|34.06|31.26|0
1660778400000|2022-08-17 23:20:00|34.09|31.29|34.14|31.34|34.35|31.55|34.09|31.29|0
1660778700000|2022-08-17 23:25:00|34.15|31.35|34.09|31.29|34.22|31.42|34.06|31.26|0
1660779000000|2022-08-17 23:30:00|34.1|31.3|34.01|31.21|34.18|31.38|33.99|31.19|0
1660779300000|2022-08-17 23:35:00|34.02|31.22|34.02|31.22|34.12|31.32|33.99|31.19|0
1660779600000|2022-08-17 23:40:00|34.04|31.24|34.25|31.45|34.25|31.45|34.02|31.22|0
1660779900000|2022-08-17 23:45:00|34.26|31.46|34.28|31.48|34.41|31.61|34.25|31.45|0
1660780200000|2022-08-17 23:50:00|34.31|31.51|34.15|31.35|34.34|31.54|33.95|31.15|0
1660780500000|2022-08-17 23:55:00|34.18|31.38|34.21|31.41|34.34|31.54|34.15|31.35|0
1660780800000|2022-08-18 00:00:00|34.15|31.35|34.02|31.22|34.24|31.44|33.98|31.18|0
1660781100000|2022-08-18 00:05:00|34.05|31.25|34.02|31.22|34.18|31.38|33.98|31.18|0
1660781400000|2022-08-18 00:10:00|34.03|31.23|33.89|31.09|34.03|31.23|33.85|31.05|0
1660781700000|2022-08-18 00:15:00|33.92|31.12|34.18|31.38|34.21|31.41|33.92|31.12|0
1660782000000|2022-08-18 00:20:00|34.21|31.41|33.95|31.15|34.24|31.44|33.95|31.15|0
1660782300000|2022-08-18 00:25:00|33.93|31.13|33.79|30.99|33.95|31.15|33.79|30.99|0
1660782600000|2022-08-18 00:30:00|33.75|30.95|33.67|30.87|33.88|31.08|33.63|30.83|0
1660782900000|2022-08-18 00:35:00|33.66|30.86|33.85|31.05|33.85|31.05|33.66|30.86|0
1660783200000|2022-08-18 00:40:00|33.82|31.02|33.88|31.08|34.01|31.21|33.82|31.02|0
1660783500000|2022-08-18 00:45:00|33.85|31.05|34.01|31.21|34.07|31.27|33.85|31.05|0
1660783800000|2022-08-18 00:50:00|33.98|31.18|34.14|31.34|34.2|31.4|33.94|31.14|0
1660784100000|2022-08-18 00:55:00|34.15|31.35|34.14|31.34|34.17|31.37|34.04|31.24|0
1660784400000|2022-08-18 01:00:00|34.1|31.3|34.49|31.69|34.49|31.69|34.05|31.25|0
1660784700000|2022-08-18 01:05:00|34.52|31.72|34.46|31.66|34.59|31.79|34.43|31.63|0
1660785000000|2022-08-18 01:10:00|34.47|31.67|34.56|31.76|34.59|31.79|34.43|31.63|0
1660785300000|2022-08-18 01:15:00|34.59|31.79|34.92|32.12|34.92|32.12|34.56|31.76|0
1660785600000|2022-08-18 01:20:00|34.88|32.08|34.82|32.02|34.95|32.15|34.75|31.95|0
1660785900000|2022-08-18 01:25:00|34.85|32.05|34.68|31.88|34.85|32.05|34.55|31.75|0
1660786200000|2022-08-18 01:30:00|34.65|31.85|34.58|31.78|34.75|31.95|34.52|31.72|0
1660786500000|2022-08-18 01:35:00|34.62|31.82|34.42|31.62|34.65|31.85|34.39|31.59|0
1660786800000|2022-08-18 01:40:00|34.39|31.59|34.48|31.68|34.52|31.72|34.31|31.51|0
1660787100000|2022-08-18 01:45:00|34.52|31.72|34.42|31.62|34.58|31.78|34.32|31.52|0
1660787400000|2022-08-18 01:50:00|34.35|31.55|34.17|31.37|34.39|31.59|34.09|31.29|0
1660787700000|2022-08-18 01:55:00|34.19|31.39|34.32|31.52|34.32|31.52|34.13|31.33|0
1660788000000|2022-08-18 02:00:00|34.29|31.49|34.45|31.65|34.5|31.7|34.25|31.45|0
1660788300000|2022-08-18 02:05:00|34.43|31.63|34.84|32.04|34.94|32.14|34.38|31.58|0
1660788600000|2022-08-18 02:10:00|34.81|32.01|34.71|31.91|34.91|32.11|34.69|31.89|0
1660788900000|2022-08-18 02:15:00|34.74|31.94|34.81|32.01|34.82|32.02|34.64|31.84|0
1660789200000|2022-08-18 02:20:00|34.77|31.97|34.61|31.81|34.81|32.01|34.58|31.78|0
1660789500000|2022-08-18 02:25:00|34.58|31.78|34.64|31.84|34.67|31.87|34.58|31.78|0
1660789800000|2022-08-18 02:30:00|34.61|31.81|34.57|31.77|34.65|31.85|34.51|31.71|0
1660790100000|2022-08-18 02:35:00|34.54|31.74|34.64|31.84|34.67|31.87|34.51|31.71|0
1660790400000|2022-08-18 02:40:00|34.67|31.87|34.74|31.94|34.77|31.97|34.64|31.84|0
1660790700000|2022-08-18 02:45:00|34.75|31.95|34.77|31.97|34.8|32|34.67|31.87|0
1660791000000|2022-08-18 02:50:00|34.73|31.93|34.73|31.93|34.78|31.98|34.64|31.84|0
1660791300000|2022-08-18 02:55:00|34.7|31.9|34.67|31.87|34.73|31.93|34.63|31.83|0
1660791600000|2022-08-18 03:00:00|34.7|31.9|34.73|31.93|34.83|32.03|34.7|31.9|0
1660791900000|2022-08-18 03:05:00|34.75|31.95|34.76|31.96|34.83|32.03|34.63|31.83|0
1660792200000|2022-08-18 03:10:00|34.78|31.98|34.78|31.98|34.83|32.03|34.7|31.9|0
1660792500000|2022-08-18 03:15:00|34.8|32|34.89|32.09|34.93|32.13|34.8|32|0
1660792800000|2022-08-18 03:20:00|34.86|32.06|34.83|32.03|34.89|32.09|34.79|31.99|0
1660793100000|2022-08-18 03:25:00|34.81|32.01|34.92|32.12|34.96|32.16|34.79|31.99|0
1660793400000|2022-08-18 03:30:00|34.91|32.11|34.79|31.99|34.92|32.12|34.79|31.99|0
1660793700000|2022-08-18 03:35:00|34.76|31.96|34.56|31.76|34.76|31.96|34.53|31.73|0
1660794000000|2022-08-18 03:40:00|34.54|31.74|34.43|31.63|34.59|31.79|34.4|31.6|0
1660794300000|2022-08-18 03:45:00|34.46|31.66|34.56|31.76|34.59|31.79|34.46|31.66|0
1660794600000|2022-08-18 03:50:00|34.53|31.73|34.54|31.74|34.59|31.79|34.46|31.66|0
1660794900000|2022-08-18 03:55:00|34.56|31.76|34.59|31.79|34.66|31.86|34.52|31.72|0
1660795200000|2022-08-18 04:00:00|34.56|31.76|34.52|31.72|34.62|31.82|34.52|31.72|0
1660795500000|2022-08-18 04:05:00|34.49|31.69|34.69|31.89|34.69|31.89|34.49|31.69|0
1660795800000|2022-08-18 04:10:00|34.67|31.87|34.55|31.75|34.69|31.89|34.55|31.75|0
1660796100000|2022-08-18 04:15:00|34.59|31.79|34.68|31.88|34.72|31.92|34.59|31.79|0
1660796400000|2022-08-18 04:20:00|34.7|31.9|34.72|31.92|34.72|31.92|34.65|31.85|0
1660796700000|2022-08-18 04:25:00|34.7|31.9|34.78|31.98|34.81|32.01|34.7|31.9|0
1660797000000|2022-08-18 04:30:00|34.81|32.01|34.78|31.98|34.85|32.05|34.78|31.98|0
1660797300000|2022-08-18 04:35:00|34.75|31.95|34.65|31.85|34.75|31.95|34.62|31.82|0
1660797600000|2022-08-18 04:40:00|34.62|31.82|34.52|31.72|34.62|31.82|34.45|31.65|0
1660797900000|2022-08-18 04:45:00|34.53|31.73|34.58|31.78|34.61|31.81|34.52|31.72|0
1660798200000|2022-08-18 04:50:00|34.61|31.81|34.45|31.65|34.61|31.81|34.45|31.65|0
1660798500000|2022-08-18 04:55:00|34.42|31.62|34.19|31.39|34.42|31.62|34.16|31.36|0
1660798800000|2022-08-18 05:00:00|34.16|31.36|34.32|31.52|34.35|31.55|34.12|31.32|0
1660799100000|2022-08-18 05:05:00|34.35|31.55|34.54|31.74|34.54|31.74|34.28|31.48|0
1660799400000|2022-08-18 05:10:00|34.51|31.71|34.61|31.81|34.67|31.87|34.51|31.71|0
1660799700000|2022-08-18 05:15:00|34.64|31.84|34.64|31.84|34.71|31.91|34.58|31.78|0
1660800000000|2022-08-18 05:20:00|34.61|31.81|34.51|31.71|34.64|31.84|34.51|31.71|0
1660800300000|2022-08-18 05:25:00|34.54|31.74|34.74|31.94|34.74|31.94|34.54|31.74|0
1660800600000|2022-08-18 05:30:00|34.72|31.92|34.54|31.74|34.74|31.94|34.41|31.61|0
1660800900000|2022-08-18 05:35:00|34.51|31.71|34.47|31.67|34.6|31.8|34.41|31.61|0
1660801200000|2022-08-18 05:40:00|34.51|31.71|34.44|31.64|34.54|31.74|34.44|31.64|0
1660801500000|2022-08-18 05:45:00|34.41|31.61|34.24|31.44|34.41|31.61|34.18|31.38|0
1660801800000|2022-08-18 05:50:00|34.28|31.48|34.05|31.25|34.37|31.57|33.98|31.18|0
1660802100000|2022-08-18 05:55:00|34.02|31.22|33.79|30.99|34.05|31.25|33.76|30.96|0
1660802400000|2022-08-18 06:00:00|33.66|30.86|33.82|31.02|33.92|31.12|33.44|30.64|0
1660802700000|2022-08-18 06:05:00|33.79|30.99|34.01|31.21|34.06|31.26|33.56|30.76|0
1660803000000|2022-08-18 06:10:00|34.06|31.26|33.65|30.85|34.64|31.84|33.19|30.39|0
1660803300000|2022-08-18 06:15:00|33.61|30.81|33.74|30.94|33.77|30.97|33.52|30.72|0
1660803600000|2022-08-18 06:20:00|33.71|30.91|33.52|30.72|33.77|30.97|33.48|30.68|0
1660803900000|2022-08-18 06:25:00|33.48|30.68|33.2|30.4|33.52|30.72|33.16|30.36|0
1660804200000|2022-08-18 06:30:00|33.16|30.36|32.82|30.02|33.16|30.36|32.72|29.92|0
1660804500000|2022-08-18 06:35:00|32.79|29.99|32.85|30.05|33.07|30.27|32.72|29.92|0
1660804800000|2022-08-18 06:40:00|32.91|30.11|33|30.2|33|30.2|32.72|29.92|0
1660805100000|2022-08-18 06:45:00|32.97|30.17|32.88|30.08|33.1|30.3|32.85|30.05|0
1660805400000|2022-08-18 06:50:00|32.94|30.14|32.59|29.79|32.97|30.17|32.59|29.79|0
1660805700000|2022-08-18 06:55:00|32.63|29.83|32.47|29.67|32.63|29.83|32.34|29.54|0
1660806000000|2022-08-18 07:00:00|32.59|29.79|32.69|29.89|32.84|30.04|32.56|29.76|0
1660806300000|2022-08-18 07:05:00|32.55|29.95|33.21|30.61|33.25|30.65|32.24|29.64|0
1660806600000|2022-08-18 07:10:00|33.18|30.58|33.21|30.61|33.34|30.74|33.07|30.47|0
1660806900000|2022-08-18 07:15:00|33.15|30.55|32.58|29.98|33.18|30.58|32.55|29.95|0
1660807200000|2022-08-18 07:20:00|32.49|29.89|33.02|30.42|33.07|30.47|32.46|29.86|0
1660807500000|2022-08-18 07:25:00|33.01|30.41|33.18|30.58|33.31|30.71|32.86|30.26|0
1660807800000|2022-08-18 07:30:00|33.16|30.56|33.27|30.67|33.34|30.74|33.04|30.44|0
1660808100000|2022-08-18 07:35:00|33.26|30.66|33.34|30.74|33.4|30.8|33.02|30.42|0
1660808400000|2022-08-18 07:40:00|33.3|30.7|33.19|30.59|33.53|30.93|33.18|30.58|0
1660808700000|2022-08-18 07:45:00|33.18|30.58|33.18|30.58|33.24|30.64|33.02|30.42|0
1660809000000|2022-08-18 07:50:00|33.21|30.61|32.98|30.38|33.24|30.64|32.92|30.32|0
1660809300000|2022-08-18 07:55:00|33.02|30.42|32.9|30.3|33.3|30.7|32.83|30.23|0
1660809600000|2022-08-18 08:00:00|32.96|30.36|33.1|30.5|33.15|30.55|32.86|30.26|0
1660809900000|2022-08-18 08:05:00|33.13|30.53|33.21|30.61|33.37|30.77|32.96|30.36|0
1660810200000|2022-08-18 08:10:00|33.18|30.58|33.13|30.53|33.24|30.64|33.02|30.42|0
1660810500000|2022-08-18 08:15:00|33.12|30.52|32.92|30.32|33.31|30.71|32.92|30.32|0
1660810800000|2022-08-18 08:20:00|32.91|30.31|32.8|30.2|32.91|30.31|32.61|30.01|0
1660811100000|2022-08-18 08:25:00|32.83|30.23|32.8|30.2|32.83|30.23|32.61|30.01|0
1660811400000|2022-08-18 08:30:00|32.83|30.23|32.87|30.27|32.91|30.31|32.67|30.07|0
1660811700000|2022-08-18 08:35:00|32.89|30.29|32.86|30.26|32.98|30.38|32.73|30.13|0
1660812000000|2022-08-18 08:40:00|32.89|30.29|33.33|30.73|33.36|30.76|32.78|30.18|0
1660812300000|2022-08-18 08:45:00|33.36|30.76|33.56|30.96|33.68|31.08|33.32|30.72|0
1660812600000|2022-08-18 08:50:00|33.52|30.92|33.39|30.79|33.68|31.08|33.39|30.79|0
1660812900000|2022-08-18 08:55:00|33.33|30.73|33.91|31.31|33.97|31.37|33.3|30.7|0
1660813200000|2022-08-18 09:00:00|33.94|31.34|33.87|31.27|34.07|31.47|33.84|31.24|0
1660813500000|2022-08-18 09:05:00|33.89|31.29|34.23|31.63|34.46|31.86|33.87|31.27|0
1660813800000|2022-08-18 09:10:00|34.25|31.65|34.07|31.47|34.36|31.76|34.07|31.47|0
1660814100000|2022-08-18 09:15:00|34.1|31.5|34.23|31.63|34.23|31.63|34.03|31.43|0
1660814400000|2022-08-18 09:20:00|34.2|31.6|34.2|31.6|34.36|31.76|34.13|31.53|0
1660814700000|2022-08-18 09:25:00|34.23|31.63|34.42|31.82|34.56|31.96|34.2|31.6|0
1660815000000|2022-08-18 09:30:00|34.41|31.81|34.32|31.72|34.46|31.86|34.26|31.66|0
1660815300000|2022-08-18 09:35:00|34.39|31.79|34.65|32.05|34.72|32.12|34.32|31.72|0
1660815600000|2022-08-18 09:40:00|34.63|32.03|34.82|32.22|34.85|32.25|34.59|31.99|0
1660815900000|2022-08-18 09:45:00|34.78|32.18|34.85|32.25|34.98|32.38|34.65|32.05|0
1660816200000|2022-08-18 09:50:00|34.81|32.21|35.08|32.48|35.08|32.48|34.68|32.08|0
1660816500000|2022-08-18 09:55:00|35.05|32.45|35.01|32.41|35.15|32.55|34.88|32.28|0
1660816800000|2022-08-18 10:00:00|35.04|32.44|35.61|33.01|35.61|33.01|35.01|32.41|0
1660817100000|2022-08-18 10:05:00|35.63|33.03|35.48|32.88|35.76|33.16|35.41|32.81|0
1660817400000|2022-08-18 10:10:00|35.51|32.91|35.17|32.57|35.51|32.91|35.14|32.54|0
1660817700000|2022-08-18 10:15:00|35.21|32.61|35.14|32.54|35.27|32.67|34.97|32.37|0
1660818000000|2022-08-18 10:20:00|35.17|32.57|35.14|32.54|35.24|32.64|35.04|32.44|0
1660818300000|2022-08-18 10:25:00|35.16|32.56|35.11|32.51|35.26|32.66|35.07|32.47|0
1660818600000|2022-08-18 10:30:00|35.12|32.52|35.19|32.59|35.25|32.65|35.12|32.52|0
1660818900000|2022-08-18 10:35:00|35.24|32.64|35.37|32.77|35.44|32.84|35.2|32.6|0
1660819200000|2022-08-18 10:40:00|35.4|32.8|35.04|32.44|35.44|32.84|35.04|32.44|0
1660819500000|2022-08-18 10:45:00|35|32.4|34.84|32.24|35|32.4|34.67|32.07|0
1660819800000|2022-08-18 10:50:00|34.82|32.22|34.8|32.2|34.9|32.3|34.67|32.07|0
1660820100000|2022-08-18 10:55:00|34.79|32.19|34.8|32.2|34.92|32.32|34.74|32.14|0
1660820400000|2022-08-18 11:00:00|34.77|32.17|34.78|32.18|34.87|32.27|34.57|31.97|0
1660820700000|2022-08-18 11:05:00|34.77|32.17|35|32.4|35.03|32.43|34.77|32.17|0
1660821000000|2022-08-18 11:10:00|35.03|32.43|35.13|32.53|35.13|32.53|35|32.4|0
1660821300000|2022-08-18 11:15:00|35.11|32.51|34.96|32.36|35.16|32.56|34.96|32.36|0
1660821600000|2022-08-18 11:20:00|34.93|32.33|34.9|32.3|35.08|32.48|34.8|32.2|0
1660821900000|2022-08-18 11:25:00|34.88|32.28|34.57|31.97|34.93|32.33|34.57|31.97|0
1660822200000|2022-08-18 11:30:00|34.6|32|35.16|32.56|35.29|32.69|34.53|31.93|0
1660822500000|2022-08-18 11:35:00|35.13|32.53|35.33|32.73|35.39|32.79|35.09|32.49|0
1660822800000|2022-08-18 11:40:00|35.36|32.76|35.32|32.72|35.39|32.79|35.07|32.47|0
1660823100000|2022-08-18 11:45:00|35.36|32.76|35.36|32.76|35.46|32.86|35.26|32.66|0
1660823400000|2022-08-18 11:50:00|35.32|32.72|35.36|32.76|35.39|32.79|35.21|32.61|0
1660823700000|2022-08-18 11:55:00|35.32|32.72|35.56|32.96|35.56|32.96|35.26|32.66|0
1660824000000|2022-08-18 12:00:00|35.54|32.94|35.86|33.26|35.89|33.29|35.49|32.89|0
1660824300000|2022-08-18 12:05:00|35.83|33.23|35.45|32.85|37.4|34.8|35.42|32.82|0
1660824600000|2022-08-18 12:10:00|35.49|32.89|34.98|32.38|35.49|32.89|34.92|32.32|0
1660824900000|2022-08-18 12:15:00|34.95|32.35|34.65|32.05|34.98|32.38|34.65|32.05|0
1660825200000|2022-08-18 12:20:00|34.62|32.02|34.68|32.08|34.75|32.15|34.59|31.99|0
1660825500000|2022-08-18 12:25:00|34.72|32.12|34.58|31.98|34.82|32.22|34.58|31.98|0
1660825800000|2022-08-18 12:30:00|34.6|32|34.62|32.02|34.68|32.08|34.03|31.43|0
1660826100000|2022-08-18 12:35:00|34.63|32.03|34.29|31.69|34.68|32.08|34.17|31.57|0
1660826400000|2022-08-18 12:40:00|34.27|31.67|34.38|31.78|34.42|31.82|33.86|31.26|0
1660826700000|2022-08-18 12:45:00|34.35|31.75|34.42|31.82|34.48|31.88|34.15|31.55|0
1660827000000|2022-08-18 12:50:00|34.38|31.78|34.45|31.85|34.58|31.98|34.15|31.55|0
1660827300000|2022-08-18 12:55:00|34.48|31.88|34.51|31.91|34.55|31.95|34.15|31.55|0
1660827600000|2022-08-18 13:00:00|34.61|32.01|33.98|31.38|34.64|32.04|33.95|31.35|0
1660827900000|2022-08-18 13:05:00|33.93|31.33|33.72|31.12|33.95|31.35|33.62|31.02|0
1660828200000|2022-08-18 13:10:00|33.75|31.15|33.78|31.18|33.95|31.35|33.72|31.12|0
1660828500000|2022-08-18 13:15:00|33.82|31.22|33.85|31.25|33.91|31.31|33.72|31.12|0
1660828800000|2022-08-18 13:20:00|33.88|31.28|33.81|31.21|34.01|31.41|33.78|31.18|0
1660829100000|2022-08-18 13:25:00|33.72|31.12|33.39|30.79|33.75|31.15|33.26|30.66|0
1660829400000|2022-08-18 13:30:00|33.46|30.86|32.63|30.03|33.65|31.05|32.47|29.87|0
1660829700000|2022-08-18 13:35:00|32.56|29.96|33.76|31.16|33.96|31.36|32.47|29.87|0
1660830000000|2022-08-18 13:40:00|33.73|31.13|34.09|31.49|34.15|31.55|33.31|30.71|0
1660830300000|2022-08-18 13:45:00|34.15|31.55|32.87|30.27|34.19|31.59|32.87|30.27|0
1660830600000|2022-08-18 13:50:00|32.9|30.3|33.12|30.52|33.47|30.87|32.77|30.17|0
1660830900000|2022-08-18 13:55:00|33.09|30.49|33.01|30.41|33.41|30.81|32.87|30.27|0
1660831200000|2022-08-18 14:00:00|32.9|30.3|32.83|30.23|32.9|30.3|32.36|29.76|0
1660831500000|2022-08-18 14:05:00|32.9|30.3|33.15|30.55|33.18|30.58|32.52|29.92|0
1660831800000|2022-08-18 14:10:00|33.09|30.49|33.08|30.48|33.15|30.55|32.64|30.04|0
1660832100000|2022-08-18 14:15:00|33.05|30.45|33.34|30.74|33.37|30.77|32.83|30.23|0
1660832400000|2022-08-18 14:20:00|33.37|30.77|32.91|30.31|33.79|31.19|32.69|30.09|0
1660832700000|2022-08-18 14:25:00|32.88|30.28|32.5|29.9|33.07|30.47|32.46|29.86|0
1660833000000|2022-08-18 14:30:00|32.56|29.96|32.59|29.99|32.78|30.18|32.06|29.46|0
1660833300000|2022-08-18 14:35:00|32.53|29.93|32.84|30.24|32.84|30.24|32.34|29.74|0
1660833600000|2022-08-18 14:40:00|32.87|30.27|33.29|30.69|33.58|30.98|32.78|30.18|0
1660833900000|2022-08-18 14:45:00|33.35|30.75|33.9|31.3|33.93|31.33|33.16|30.56|0
1660834200000|2022-08-18 14:50:00|33.93|31.33|33.29|30.69|34.03|31.43|33.22|30.62|0
1660834500000|2022-08-18 14:55:00|33.26|30.66|33.06|30.46|33.35|30.75|32.78|30.18|0
1660834800000|2022-08-18 15:00:00|33.13|30.53|32.71|30.11|33.51|30.91|32.62|30.02|0
1660835100000|2022-08-18 15:05:00|32.74|30.14|32.77|30.17|32.84|30.24|32.36|29.76|0
1660835400000|2022-08-18 15:10:00|32.87|30.27|33.32|30.72|33.35|30.75|32.77|30.17|0
1660835700000|2022-08-18 15:15:00|33.35|30.75|33.28|30.68|33.8|31.2|33.19|30.59|0
1660836000000|2022-08-18 15:20:00|33.25|30.65|34.09|31.49|34.09|31.49|33.25|30.65|0
1660836300000|2022-08-18 15:25:00|34.03|31.43|34.06|31.46|34.26|31.66|33.7|31.1|0
1660836600000|2022-08-18 15:30:00|34.16|31.56|34.27|31.67|34.55|31.95|33.86|31.26|0
1660836900000|2022-08-18 15:35:00|34.32|31.72|34.42|31.82|34.62|32.02|34.09|31.49|0
1660837200000|2022-08-18 15:40:00|34.45|31.85|34.45|31.85|34.72|32.12|34.22|31.62|0
1660837500000|2022-08-18 15:45:00|34.5|31.9|34.65|32.05|34.78|32.18|34.28|31.68|0
1660837800000|2022-08-18 15:50:00|34.71|32.11|34.51|31.91|34.88|32.28|34.38|31.78|0
1660838100000|2022-08-18 15:55:00|34.55|31.95|34.22|31.62|34.85|32.25|34.22|31.62|0
1660838400000|2022-08-18 16:00:00|34.32|31.72|34.48|31.88|34.56|31.96|34.05|31.45|0
1660838700000|2022-08-18 16:05:00|34.51|31.91|34.21|31.61|34.58|31.98|34.15|31.55|0
1660839000000|2022-08-18 16:10:00|34.18|31.58|34.12|31.52|34.35|31.75|33.99|31.39|0
1660839300000|2022-08-18 16:15:00|34.15|31.55|34.08|31.48|34.31|31.71|33.98|31.38|0
1660839600000|2022-08-18 16:20:00|34.05|31.45|32.95|30.35|34.05|31.45|32.86|30.26|0
1660839900000|2022-08-18 16:25:00|32.92|30.32|32.85|30.25|33.17|30.57|32.67|30.07|0
1660840200000|2022-08-18 16:30:00|32.89|30.29|32.98|30.38|33.01|30.41|32.63|30.03|0
1660840500000|2022-08-18 16:35:00|33.01|30.41|32.76|30.16|33.05|30.45|32.51|29.91|0
1660840800000|2022-08-18 16:40:00|32.69|30.09|32.03|29.43|32.82|30.22|32.03|29.43|0
1660841100000|2022-08-18 16:45:00|32|29.4|32.6|30|32.72|30.12|31.97|29.37|0
1660841400000|2022-08-18 16:50:00|32.57|29.97|32.69|30.09|32.69|30.09|32.44|29.84|0
1660841700000|2022-08-18 16:55:00|32.66|30.06|32.6|30|32.76|30.16|32.44|29.84|0
1660842000000|2022-08-18 17:00:00|32.66|30.06|32.41|29.81|32.79|30.19|32.34|29.74|0
1660842300000|2022-08-18 17:05:00|32.38|29.78|33.2|30.6|33.23|30.63|32.38|29.78|0
1660842600000|2022-08-18 17:10:00|33.23|30.63|32.72|30.12|33.46|30.86|32.72|30.12|0
1660842900000|2022-08-18 17:15:00|32.75|30.15|33.23|30.63|33.23|30.63|32.69|30.09|0
1660843200000|2022-08-18 17:20:00|33.26|30.66|33.2|30.6|33.49|30.89|33.04|30.44|0
1660843500000|2022-08-18 17:25:00|33.23|30.63|33.39|30.79|33.52|30.92|33.07|30.47|0
1660843800000|2022-08-18 17:30:00|33.42|30.82|33.45|30.85|33.58|30.98|33.16|30.56|0
1660844100000|2022-08-18 17:35:00|33.48|30.88|33.81|31.21|33.81|31.21|33.45|30.85|0
1660844400000|2022-08-18 17:40:00|33.84|31.24|33.74|31.14|33.87|31.27|33.71|31.11|0
1660844700000|2022-08-18 17:45:00|33.71|31.11|33.42|30.82|33.71|31.11|33.35|30.75|0
1660845000000|2022-08-18 17:50:00|33.38|30.78|33.48|30.88|33.67|31.07|33.38|30.78|0
1660845300000|2022-08-18 17:55:00|33.45|30.85|33.33|30.73|33.48|30.88|33.09|30.49|0
1660845600000|2022-08-18 18:00:00|33.35|30.75|33.35|30.75|33.51|30.91|33.06|30.46|0
1660845900000|2022-08-18 18:05:00|33.38|30.78|33.83|31.23|33.87|31.27|33.25|30.65|0
1660846200000|2022-08-18 18:10:00|33.8|31.2|33.77|31.17|34.06|31.46|33.51|30.91|0
1660846500000|2022-08-18 18:15:00|33.73|31.13|33.96|31.36|34.03|31.43|33.7|31.1|0
1660846800000|2022-08-18 18:20:00|33.93|31.33|33.99|31.39|33.99|31.39|33.64|31.04|0
1660847100000|2022-08-18 18:25:00|33.96|31.36|33.86|31.26|33.99|31.39|33.76|31.16|0
1660847400000|2022-08-18 18:30:00|33.89|31.29|33.5|30.9|33.89|31.29|33.31|30.71|0
1660847700000|2022-08-18 18:35:00|33.47|30.87|33.47|30.87|33.57|30.97|33.34|30.74|0
1660848000000|2022-08-18 18:40:00|33.44|30.84|33.89|31.29|33.89|31.29|33.41|30.81|0
1660848300000|2022-08-18 18:45:00|33.86|31.26|33.63|31.03|33.92|31.32|33.57|30.97|0
1660848600000|2022-08-18 18:50:00|33.66|31.06|34.38|31.78|34.38|31.78|33.6|31|0
1660848900000|2022-08-18 18:55:00|34.35|31.75|34.22|31.62|34.48|31.88|34.18|31.58|0
1660849200000|2022-08-18 19:00:00|34.18|31.58|34.45|31.85|34.48|31.88|34.08|31.48|0
1660849500000|2022-08-18 19:05:00|34.41|31.81|34.44|31.84|34.58|31.98|34.38|31.78|0
1660849800000|2022-08-18 19:10:00|34.48|31.88|34.68|32.08|34.81|32.21|34.35|31.75|0
1660850100000|2022-08-18 19:15:00|34.74|32.14|35.18|32.58|35.24|32.64|34.58|31.98|0
1660850400000|2022-08-18 19:20:00|35.14|32.54|35.24|32.64|35.27|32.67|34.77|32.17|0
1660850700000|2022-08-18 19:25:00|35.27|32.67|35.17|32.57|35.31|32.71|34.97|32.37|0
1660851000000|2022-08-18 19:30:00|35.21|32.61|35.44|32.84|35.48|32.88|34.94|32.34|0
1660851300000|2022-08-18 19:35:00|35.37|32.77|35.24|32.64|35.51|32.91|35.24|32.64|0
1660851600000|2022-08-18 19:40:00|35.27|32.67|35.2|32.6|35.41|32.81|35.04|32.44|0
1660851900000|2022-08-18 19:45:00|35.17|32.57|34.97|32.37|35.27|32.67|34.77|32.17|0
1660852200000|2022-08-18 19:50:00|34.87|32.27|34.08|31.48|34.87|32.27|34.01|31.41|0
1660852500000|2022-08-18 19:55:00|34.11|31.51|34.57|31.97|34.57|31.97|33.81|31.21|0
1660852800000|2022-08-18 20:00:00|34.53|31.93|34.91|32.31|34.94|32.34|34.4|31.8|0
1660853100000|2022-08-18 20:05:00|34.88|32.28|33.88|31.28|34.88|32.28|33.88|31.28|0
1660853400000|2022-08-18 20:10:00|33.91|31.31|33.71|31.11|34.04|31.44|33.71|31.11|0
1660853700000|2022-08-18 20:15:00|34.01|31.21|34.11|31.31|34.11|31.31|34.01|31.21|0
1660854000000|2022-08-18 20:20:00|34.07|31.27|34.17|31.37|34.2|31.4|34.07|31.27|0
1660854300000|2022-08-18 20:25:00|34.2|31.4|34.2|31.4|34.3|31.5|34.14|31.34|0
1660854600000|2022-08-18 20:30:00|34.17|31.37|34.27|31.47|34.3|31.5|34.17|31.37|0
1660854900000|2022-08-18 20:35:00|34.3|31.5|34.2|31.4|34.3|31.5|34.2|31.4|0
1660855200000|2022-08-18 20:40:00|34.23|31.43|34.26|31.46|34.26|31.46|34.17|31.37|0
1660855500000|2022-08-18 20:45:00|34.28|31.48|34.26|31.46|34.3|31.5|34.23|31.43|0
1660855800000|2022-08-18 20:50:00|34.23|31.43|34.33|31.53|34.34|31.54|34.23|31.43|0
1660856100000|2022-08-18 20:55:00|34.34|31.54|34.26|31.46|34.34|31.54|34.13|31.33|0
1660856400000|2022-08-18 21:00:00|34.28|31.48|34.27|31.47|34.28|31.48|34.23|31.43|0
1660856700000|2022-08-18 21:05:00|34.25|31.45|34.25|31.45|34.31|31.51|34.22|31.42|0
1660857000000|2022-08-18 21:10:00|34.24|31.44|34.29|31.49|34.29|31.49|34.24|31.44|0
1660857300000|2022-08-18 21:15:00|34.24|31.44|34.28|31.48|34.28|31.48|34.23|31.43|0
1660857600000|2022-08-18 21:20:00|34.29|31.49|34.21|31.41|34.29|31.49|34.2|31.4|0
1660857900000|2022-08-18 21:25:00|34.23|31.43|34.25|31.45|34.28|31.48|34.23|31.43|0
1660858200000|2022-08-18 21:30:00|34.24|31.44|34.25|31.45|34.25|31.45|34.24|31.44|0
1660858500000|2022-08-18 21:35:00|34.24|31.44|34.24|31.44|34.24|31.44|34.23|31.43|0
1660858800000|2022-08-18 21:40:00|34.23|31.43|34.19|31.39|34.23|31.43|34.19|31.39|0
1660859700000|2022-08-18 21:55:00|34.17|31.37|34.15|31.35|34.2|31.4|34.15|31.35|0
1660860000000|2022-08-18 22:00:00|34.1|31.3|33.89|31.09|34.2|31.4|33.83|31.03|0
1660860300000|2022-08-18 22:05:00|33.86|31.06|34.04|31.24|34.12|31.32|33.86|31.06|0
1660860600000|2022-08-18 22:10:00|34.05|31.25|33.95|31.15|34.1|31.3|33.95|31.15|0
1660860900000|2022-08-18 22:15:00|33.97|31.17|33.95|31.15|34.02|31.22|33.92|31.12|0
1660861200000|2022-08-18 22:20:00|33.92|31.12|34.02|31.22|34.05|31.25|33.92|31.12|0
1660861500000|2022-08-18 22:25:00|33.98|31.18|33.98|31.18|34.18|31.38|33.98|31.18|0
1660861800000|2022-08-18 22:30:00|34|31.2|33.98|31.18|34.05|31.25|33.95|31.15|0
1660862100000|2022-08-18 22:35:00|34.02|31.22|33.95|31.15|34.02|31.22|33.88|31.08|0
1660862400000|2022-08-18 22:40:00|33.98|31.18|34.05|31.25|34.05|31.25|33.95|31.15|0
1660862700000|2022-08-18 22:45:00|34.01|31.21|33.88|31.08|34.01|31.21|33.88|31.08|0
1660863000000|2022-08-18 22:50:00|33.85|31.05|33.95|31.15|33.95|31.15|33.85|31.05|0
1660863300000|2022-08-18 22:55:00|33.91|31.11|33.88|31.08|33.95|31.15|33.88|31.08|0
1660863600000|2022-08-18 23:00:00|33.9|31.1|33.83|31.03|33.91|31.11|33.81|31.01|0
1660863900000|2022-08-18 23:05:00|33.85|31.05|33.85|31.05|33.88|31.08|33.81|31.01|0
1660864200000|2022-08-18 23:10:00|33.88|31.08|33.88|31.08|33.91|31.11|33.88|31.08|0
1660864500000|2022-08-18 23:15:00|33.89|31.09|33.84|31.04|33.89|31.09|33.81|31.01|0
1660864800000|2022-08-18 23:20:00|33.83|31.03|33.81|31.01|33.84|31.04|33.78|30.98|0
1660865100000|2022-08-18 23:25:00|33.84|31.04|33.94|31.14|33.94|31.14|33.81|31.01|0
1660865400000|2022-08-18 23:30:00|33.91|31.11|33.81|31.01|33.91|31.11|33.81|31.01|0
1660865700000|2022-08-18 23:35:00|33.84|31.04|33.78|30.98|33.84|31.04|33.74|30.94|0
1660866000000|2022-08-18 23:40:00|33.74|30.94|33.68|30.88|33.76|30.96|33.68|30.88|0
1660866300000|2022-08-18 23:45:00|33.71|30.91|33.77|30.97|33.77|30.97|33.68|30.88|0
1660866600000|2022-08-18 23:50:00|33.81|31.01|33.87|31.07|33.87|31.07|33.71|30.91|0
1660866900000|2022-08-18 23:55:00|33.84|31.04|34|31.2|34|31.2|33.8|31|0
1660867200000|2022-08-19 00:00:00|33.97|31.17|33.67|30.87|34.2|31.4|33.67|30.87|0
1660867500000|2022-08-19 00:05:00|33.41|30.61|33.51|30.71|33.54|30.74|33.32|30.52|0
1660867800000|2022-08-19 00:10:00|33.48|30.68|33.25|30.45|33.48|30.68|33.22|30.42|0
1660868100000|2022-08-19 00:15:00|33.28|30.48|33.41|30.61|33.48|30.68|33.25|30.45|0
1660868400000|2022-08-19 00:20:00|33.38|30.58|33.35|30.55|33.44|30.64|33.31|30.51|0
1660868700000|2022-08-19 00:25:00|33.31|30.51|33.15|30.35|33.31|30.51|33.06|30.26|0
1660869000000|2022-08-19 00:30:00|33.12|30.32|33.15|30.35|33.31|30.51|33.12|30.32|0
1660869300000|2022-08-19 00:35:00|33.18|30.38|33.12|30.32|33.22|30.42|33.06|30.26|0
1660869600000|2022-08-19 00:40:00|33.1|30.3|33.21|30.41|33.28|30.48|33.09|30.29|0
1660869900000|2022-08-19 00:45:00|33.18|30.38|33.15|30.35|33.25|30.45|33.09|30.29|0
1660870200000|2022-08-19 00:50:00|33.18|30.38|33.15|30.35|33.21|30.41|33.09|30.29|0
1660870500000|2022-08-19 00:55:00|33.18|30.38|33.24|30.44|33.37|30.57|33.18|30.38|0
1660870800000|2022-08-19 01:00:00|33.28|30.48|33.28|30.48|33.28|30.48|33.15|30.35|0
1660871100000|2022-08-19 01:05:00|33.24|30.44|33.34|30.54|33.4|30.6|33.24|30.44|0
1660871400000|2022-08-19 01:10:00|33.37|30.57|33.4|30.6|33.47|30.67|33.34|30.54|0
1660871700000|2022-08-19 01:15:00|33.45|30.65|33.3|30.5|33.5|30.7|33.27|30.47|0
1660872000000|2022-08-19 01:20:00|33.34|30.54|33.27|30.47|33.34|30.54|33.21|30.41|0
1660872300000|2022-08-19 01:25:00|33.3|30.5|33.22|30.42|33.34|30.54|33.21|30.41|0
1660872600000|2022-08-19 01:30:00|33.27|30.47|32.79|29.99|33.3|30.5|32.76|29.96|0
1660872900000|2022-08-19 01:35:00|32.82|30.02|33.05|30.25|33.05|30.25|32.82|30.02|0
1660873200000|2022-08-19 01:40:00|33.01|30.21|33.01|30.21|33.14|30.34|32.89|30.09|0
1660873500000|2022-08-19 01:45:00|33.03|30.23|33.17|30.37|33.2|30.4|32.95|30.15|0
1660873800000|2022-08-19 01:50:00|33.2|30.4|33.3|30.5|33.38|30.58|33.17|30.37|0
1660874100000|2022-08-19 01:55:00|33.27|30.47|33.3|30.5|33.33|30.53|33.2|30.4|0
1660874400000|2022-08-19 02:00:00|33.33|30.53|33.23|30.43|33.36|30.56|33.2|30.4|0
1660874700000|2022-08-19 02:05:00|33.26|30.46|33.23|30.43|33.39|30.59|33.2|30.4|0
1660875000000|2022-08-19 02:10:00|33.2|30.4|33.29|30.49|33.33|30.53|33.1|30.3|0
1660875300000|2022-08-19 02:15:00|33.26|30.46|33.21|30.41|33.36|30.56|33.2|30.4|0
1660875600000|2022-08-19 02:20:00|33.23|30.43|33.23|30.43|33.36|30.56|33.2|30.4|0
1660875900000|2022-08-19 02:25:00|33.2|30.4|33.23|30.43|33.29|30.49|33.2|30.4|0
1660876200000|2022-08-19 02:30:00|33.26|30.46|33.32|30.52|33.36|30.56|33.26|30.46|0
1660876500000|2022-08-19 02:35:00|33.36|30.56|33.58|30.78|33.61|30.81|33.32|30.52|0
1660876800000|2022-08-19 02:40:00|33.61|30.81|33.55|30.75|33.64|30.84|33.51|30.71|0
1660877100000|2022-08-19 02:45:00|33.58|30.78|33.51|30.71|33.58|30.78|33.48|30.68|0
1660877400000|2022-08-19 02:50:00|33.55|30.75|33.58|30.78|33.68|30.88|33.55|30.75|0
1660877700000|2022-08-19 02:55:00|33.55|30.75|33.77|30.97|33.77|30.97|33.55|30.75|0
1660878000000|2022-08-19 03:00:00|33.8|31|33.71|30.91|33.84|31.04|33.67|30.87|0
1660878300000|2022-08-19 03:05:00|33.64|30.84|33.64|30.84|33.74|30.94|33.61|30.81|0
1660878600000|2022-08-19 03:10:00|33.66|30.86|33.67|30.87|33.74|30.94|33.61|30.81|0
1660878900000|2022-08-19 03:15:00|33.64|30.84|33.67|30.87|33.74|30.94|33.64|30.84|0
1660879200000|2022-08-19 03:20:00|33.7|30.9|33.6|30.8|33.77|30.97|33.6|30.8|0
1660879500000|2022-08-19 03:25:00|33.64|30.84|33.51|30.71|33.67|30.87|33.51|30.71|0
1660879800000|2022-08-19 03:30:00|33.47|30.67|33.18|30.38|33.47|30.67|33.02|30.22|0
1660880100000|2022-08-19 03:35:00|33.15|30.35|33.29|30.49|33.31|30.51|33.15|30.35|0
1660880400000|2022-08-19 03:40:00|33.31|30.51|33.21|30.41|33.31|30.51|33.18|30.38|0
1660880700000|2022-08-19 03:45:00|33.18|30.38|33.12|30.32|33.28|30.48|33.04|30.24|0
1660881000000|2022-08-19 03:50:00|33.09|30.29|33.05|30.25|33.18|30.38|33.05|30.25|0
1660881300000|2022-08-19 03:55:00|33.08|30.28|33.02|30.22|33.08|30.28|32.99|30.19|0
1660881600000|2022-08-19 04:00:00|32.99|30.19|32.89|30.09|33.02|30.22|32.89|30.09|0
1660881900000|2022-08-19 04:05:00|32.92|30.12|32.89|30.09|32.95|30.15|32.86|30.06|0
1660882200000|2022-08-19 04:10:00|32.86|30.06|32.92|30.12|32.95|30.15|32.83|30.03|0
1660882500000|2022-08-19 04:15:00|32.95|30.15|33.02|30.22|33.02|30.22|32.92|30.12|0
1660882800000|2022-08-19 04:20:00|32.98|30.18|33.05|30.25|33.08|30.28|32.98|30.18|0
1660883100000|2022-08-19 04:25:00|33.02|30.22|33.01|30.21|33.08|30.28|32.98|30.18|0
1660883400000|2022-08-19 04:30:00|33.05|30.25|33.11|30.31|33.11|30.31|33.01|30.21|0
1660883700000|2022-08-19 04:35:00|33.09|30.29|32.85|30.05|33.11|30.31|32.76|29.96|0
1660884000000|2022-08-19 04:40:00|32.82|30.02|32.85|30.05|32.92|30.12|32.76|29.96|0
1660884300000|2022-08-19 04:45:00|32.82|30.02|32.79|29.99|32.85|30.05|32.76|29.96|0
1660884600000|2022-08-19 04:50:00|32.82|30.02|32.88|30.08|32.88|30.08|32.79|29.99|0
1660884900000|2022-08-19 04:55:00|32.85|30.05|32.82|30.02|32.91|30.11|32.79|29.99|0
1660885200000|2022-08-19 05:00:00|32.85|30.05|32.66|29.86|32.88|30.08|32.66|29.86|0
1660885500000|2022-08-19 05:05:00|32.63|29.83|32.69|29.89|32.69|29.89|32.53|29.73|0
1660885800000|2022-08-19 05:10:00|32.72|29.92|32.66|29.86|32.75|29.95|32.59|29.79|0
1660886100000|2022-08-19 05:15:00|32.63|29.83|32.21|29.41|32.78|29.98|31.94|29.14|0
1660886400000|2022-08-19 05:20:00|32.18|29.38|32.09|29.29|32.27|29.47|32.02|29.22|0
1660886700000|2022-08-19 05:25:00|32.12|29.32|32.09|29.29|32.15|29.35|31.96|29.16|0
1660887000000|2022-08-19 05:30:00|32.05|29.25|31.9|29.1|32.12|29.32|31.9|29.1|0
1660887300000|2022-08-19 05:35:00|31.93|29.13|31.8|29|31.93|29.13|31.68|28.88|0
1660887600000|2022-08-19 05:40:00|31.83|29.03|31.8|29|31.9|29.1|31.77|28.97|0
1660887900000|2022-08-19 05:45:00|31.83|29.03|32.02|29.22|32.02|29.22|31.83|29.03|0
1660888200000|2022-08-19 05:50:00|32.05|29.25|32.21|29.41|32.3|29.5|32.05|29.25|0
1660888500000|2022-08-19 05:55:00|32.17|29.37|32.08|29.28|32.21|29.41|32.08|29.28|0
1660888800000|2022-08-19 06:00:00|32.05|29.25|31.95|29.15|32.08|29.28|31.83|29.03|0
1660889100000|2022-08-19 06:05:00|31.99|29.19|31.86|29.06|32.08|29.28|31.83|29.03|0
1660889400000|2022-08-19 06:10:00|31.83|29.03|31.67|28.87|31.98|29.18|31.64|28.84|0
1660889700000|2022-08-19 06:15:00|31.64|28.84|32.24|29.44|32.37|29.57|31.14|28.34|0
1660890000000|2022-08-19 06:20:00|32.21|29.41|32.21|29.41|32.34|29.54|32.18|29.38|0
1660890300000|2022-08-19 06:25:00|32.18|29.38|32.15|29.35|32.34|29.54|32.03|29.23|0
1660890600000|2022-08-19 06:30:00|32.12|29.32|31.95|29.15|32.2|29.4|31.78|28.98|0
1660890900000|2022-08-19 06:35:00|31.96|29.16|31.53|28.73|32.02|29.22|31.41|28.61|0
1660891200000|2022-08-19 06:40:00|31.56|28.76|31.5|28.7|31.62|28.82|31.25|28.45|0
1660891500000|2022-08-19 06:45:00|31.47|28.67|31.89|29.09|31.89|29.09|30.86|28.06|0
1660891800000|2022-08-19 06:50:00|31.9|29.1|31.89|29.09|32.08|29.28|31.83|29.03|0
1660892100000|2022-08-19 06:55:00|31.92|29.12|31.7|28.9|31.93|29.13|31.55|28.75|0
1660892400000|2022-08-19 07:00:00|31.64|28.84|31.83|29.03|31.86|29.06|31.46|28.66|0
1660892700000|2022-08-19 07:05:00|31.73|29.13|31.88|29.28|32|29.4|31.69|29.09|0
1660893000000|2022-08-19 07:10:00|31.85|29.25|31.97|29.37|32.25|29.65|31.82|29.22|0
1660893300000|2022-08-19 07:15:00|32|29.4|31.85|29.25|32.13|29.53|31.73|29.13|0
1660893600000|2022-08-19 07:20:00|31.82|29.22|31.88|29.28|31.95|29.35|31.67|29.07|0
1660893900000|2022-08-19 07:25:00|31.85|29.25|31.85|29.25|31.88|29.28|31.6|29|0
1660894200000|2022-08-19 07:30:00|31.82|29.22|31.94|29.34|32.1|29.5|31.82|29.22|0
1660894500000|2022-08-19 07:35:00|31.93|29.33|31.82|29.22|32|29.4|31.73|29.13|0
1660894800000|2022-08-19 07:40:00|31.83|29.23|31.97|29.37|32.07|29.47|31.82|29.22|0
1660895100000|2022-08-19 07:45:00|31.94|29.34|31.72|29.12|32.07|29.47|31.69|29.09|0
1660895400000|2022-08-19 07:50:00|31.75|29.15|31.69|29.09|31.77|29.17|31.48|28.88|0
1660895700000|2022-08-19 07:55:00|31.71|29.11|31.75|29.15|32|29.4|31.71|29.11|0
1660896000000|2022-08-19 08:00:00|31.72|29.12|31.63|29.03|32.03|29.43|31.63|29.03|0
1660896300000|2022-08-19 08:05:00|31.66|29.06|31.32|28.72|31.69|29.09|31.29|28.69|0
1660896600000|2022-08-19 08:10:00|31.29|28.69|31.2|28.6|31.38|28.78|31.17|28.57|0
1660896900000|2022-08-19 08:15:00|31.17|28.57|31.07|28.47|31.26|28.66|30.8|28.2|0
1660897200000|2022-08-19 08:20:00|31.06|28.46|30.5|27.9|31.07|28.47|30.38|27.78|0
1660897500000|2022-08-19 08:25:00|30.49|27.89|30.51|27.91|30.53|27.93|30.38|27.78|0
1660897800000|2022-08-19 08:30:00|30.53|27.93|30.44|27.84|30.89|28.29|30.25|27.65|0
1660898100000|2022-08-19 08:35:00|30.41|27.81|30.91|28.31|30.94|28.34|30.41|27.81|0
1660898400000|2022-08-19 08:40:00|30.88|28.28|30.99|28.39|31.06|28.46|30.85|28.25|0
1660898700000|2022-08-19 08:45:00|30.97|28.37|31.09|28.49|31.24|28.64|30.94|28.34|0
1660899000000|2022-08-19 08:50:00|31.06|28.46|31.03|28.43|31.11|28.51|30.88|28.28|0
1660899300000|2022-08-19 08:55:00|31.04|28.44|31.27|28.67|31.3|28.7|30.94|28.34|0
1660899600000|2022-08-19 09:00:00|31.24|28.64|31.19|28.59|31.27|28.67|30.97|28.37|0
1660899900000|2022-08-19 09:05:00|31.13|28.53|31.15|28.55|31.21|28.61|31.03|28.43|0
1660900200000|2022-08-19 09:10:00|31.12|28.52|31.33|28.73|31.36|28.76|30.97|28.37|0
1660900500000|2022-08-19 09:15:00|31.3|28.7|31.42|28.82|31.54|28.94|31.27|28.67|0
1660900800000|2022-08-19 09:20:00|31.43|28.83|31.18|28.58|31.45|28.85|31.15|28.55|0
1660901100000|2022-08-19 09:25:00|31.16|28.56|31.3|28.7|31.36|28.76|31.15|28.55|0
1660901400000|2022-08-19 09:30:00|31.31|28.71|31.3|28.7|31.36|28.76|31.2|28.6|0
1660901700000|2022-08-19 09:35:00|31.31|28.71|30.68|28.08|31.36|28.76|30.47|27.87|0
1660902000000|2022-08-19 09:40:00|30.71|28.11|30.74|28.14|30.98|28.38|30.68|28.08|0
1660902300000|2022-08-19 09:45:00|30.79|28.19|30.56|27.96|30.95|28.35|30.53|27.93|0
1660902600000|2022-08-19 09:50:00|30.53|27.93|30.38|27.78|30.53|27.93|30.23|27.63|0
1660902900000|2022-08-19 09:55:00|30.34|27.74|30.19|27.59|30.47|27.87|30.11|27.51|0
1660903200000|2022-08-19 10:00:00|30.2|27.6|30.05|27.45|30.26|27.66|29.96|27.36|0
1660903500000|2022-08-19 10:05:00|30.07|27.47|29.9|27.3|30.14|27.54|29.88|27.28|0
1660903800000|2022-08-19 10:10:00|29.88|27.28|29.95|27.35|30.14|27.54|29.87|27.27|0
1660904100000|2022-08-19 10:15:00|29.93|27.33|30.26|27.66|30.29|27.69|29.9|27.3|0
1660904400000|2022-08-19 10:20:00|30.3|27.7|30.2|27.6|30.41|27.81|30.17|27.57|0
1660904700000|2022-08-19 10:25:00|30.17|27.57|30.18|27.58|30.26|27.66|30.05|27.45|0
1660905000000|2022-08-19 10:30:00|30.2|27.6|29.87|27.27|30.24|27.64|29.87|27.27|0
1660905300000|2022-08-19 10:35:00|29.89|27.29|29.37|26.77|30.02|27.42|29.32|26.72|0
1660905600000|2022-08-19 10:40:00|29.34|26.74|28.98|26.38|29.55|26.95|28.94|26.34|0
1660905900000|2022-08-19 10:45:00|29.03|26.43|28.91|26.31|29.08|26.48|28.85|26.25|0
1660906200000|2022-08-19 10:50:00|28.94|26.34|29.86|26.74|31.66|29.06|28.71|26.11|0
1660906500000|2022-08-19 10:55:00|29.89|26.77|29.78|27.18|29.89|27.27|29.66|26.6|0
1660906800000|2022-08-19 11:00:00|29.84|27.24|29.9|27.3|30.01|27.41|29.75|27.15|0
1660907100000|2022-08-19 11:05:00|29.85|27.25|29.98|27.38|30.01|27.41|29.52|26.92|0
1660907400000|2022-08-19 11:10:00|29.97|27.37|29.95|27.35|30.04|27.44|29.81|27.21|0
1660907700000|2022-08-19 11:15:00|29.98|27.38|29.8|27.2|30.07|27.47|29.78|27.18|0
1660908000000|2022-08-19 11:20:00|29.83|27.23|30.14|27.54|30.19|27.59|29.83|27.23|0
1660908300000|2022-08-19 11:25:00|30.13|27.53|29.92|27.32|30.16|27.56|29.89|27.29|0
1660908600000|2022-08-19 11:30:00|29.98|27.38|29.69|27.09|30.16|27.56|29.66|27.06|0
1660908900000|2022-08-19 11:35:00|29.66|27.06|29.77|27.17|29.77|27.17|29.54|26.94|0
1660909200000|2022-08-19 11:40:00|29.74|27.14|30.12|27.52|30.12|27.52|29.57|26.97|0
1660909500000|2022-08-19 11:45:00|30.15|27.55|30.12|27.52|30.24|27.64|30.06|27.46|0
1660909800000|2022-08-19 11:50:00|30.09|27.49|30.06|27.46|30.18|27.58|30.02|27.42|0
1660910100000|2022-08-19 11:55:00|30.03|27.43|30.39|27.79|30.42|27.82|29.94|27.34|0
1660910400000|2022-08-19 12:00:00|30.42|27.82|30.59|27.99|30.59|27.99|30.3|27.7|0
1660910700000|2022-08-19 12:05:00|30.54|27.94|30.69|28.09|30.69|28.09|30.42|27.82|0
1660911000000|2022-08-19 12:10:00|30.71|28.11|29.77|27.17|30.71|28.11|29.6|27|0
1660911300000|2022-08-19 12:15:00|29.74|27.14|29.89|27.29|29.89|27.29|29.68|27.08|0
1660911600000|2022-08-19 12:20:00|29.92|27.32|29.41|26.81|29.92|27.32|29.31|26.71|0
1660911900000|2022-08-19 12:25:00|29.42|26.82|29.57|26.97|29.57|26.97|29.28|26.68|0
1660912200000|2022-08-19 12:30:00|29.54|26.94|29.48|26.88|29.62|27.02|29.3|26.7|0
1660912500000|2022-08-19 12:35:00|29.49|26.89|29.91|27.31|29.94|27.34|29.49|26.89|0
1660912800000|2022-08-19 12:40:00|29.94|27.34|29.88|27.28|30.15|27.55|29.88|27.28|0
1660913100000|2022-08-19 12:45:00|29.91|27.31|29.94|27.34|30.12|27.52|29.88|27.28|0
1660913400000|2022-08-19 12:50:00|29.97|27.37|30.3|27.7|30.36|27.76|29.94|27.34|0
1660913700000|2022-08-19 12:55:00|30.33|27.73|30.03|27.43|30.39|27.79|29.91|27.31|0
1660914000000|2022-08-19 13:00:00|30|27.4|29.79|27.19|30.35|27.75|29.79|27.19|0
1660914300000|2022-08-19 13:05:00|29.76|27.16|30.2|27.6|30.2|27.6|29.73|27.13|0
1660914600000|2022-08-19 13:10:00|30.18|27.58|30.47|27.87|30.47|27.87|30|27.4|0
1660914900000|2022-08-19 13:15:00|30.5|27.9|30.68|28.08|30.68|28.08|30.41|27.81|0
1660915200000|2022-08-19 13:20:00|30.65|28.05|30.98|28.38|31.01|28.41|30.59|27.99|0
1660915500000|2022-08-19 13:25:00|31.07|28.47|31.07|28.47|31.19|28.59|30.83|28.23|0
1660915800000|2022-08-19 13:30:00|30.98|28.38|30.55|27.95|31.45|28.85|30.49|27.89|0
1660916100000|2022-08-19 13:35:00|30.64|28.04|30.37|27.77|31|28.4|30.13|27.53|0
1660916400000|2022-08-19 13:40:00|30.34|27.74|29.57|26.97|30.43|27.83|29.43|26.83|0
1660916700000|2022-08-19 13:45:00|29.4|26.8|29.25|26.65|29.6|27|29.11|26.51|0
1660917000000|2022-08-19 13:50:00|29.22|26.62|28.45|25.85|29.22|26.62|28.45|25.85|0
1660917300000|2022-08-19 13:55:00|28.37|25.77|29.72|27.12|30.07|27.47|27.67|25.07|0
1660917600000|2022-08-19 14:00:00|29.66|27.06|29.89|27.29|30.19|27.59|29.43|26.83|0
1660917900000|2022-08-19 14:05:00|29.95|27.35|29.51|26.91|30.19|27.59|29.48|26.88|0
1660918200000|2022-08-19 14:10:00|29.48|26.88|29.34|26.74|29.8|27.2|29.34|26.74|0
1660918500000|2022-08-19 14:15:00|29.37|26.77|29.63|27.03|29.8|27.2|29.17|26.57|0
1660918800000|2022-08-19 14:20:00|29.66|27.06|29.6|27|30.09|27.49|29.4|26.8|0
1660919100000|2022-08-19 14:25:00|29.63|27.03|29.71|27.11|29.86|27.26|29.28|26.68|0
1660919400000|2022-08-19 14:30:00|29.79|27.19|29.74|27.14|30.09|27.49|29.57|26.97|0
1660919700000|2022-08-19 14:35:00|29.71|27.11|29.77|27.17|29.86|27.26|29.57|26.97|0
1660920000000|2022-08-19 14:40:00|29.74|27.14|29.89|27.29|30.03|27.43|29.25|26.65|0
1660920300000|2022-08-19 14:45:00|29.86|27.26|30.03|27.43|30.15|27.55|29.83|27.23|0
1660920600000|2022-08-19 14:50:00|29.97|27.37|29.48|26.88|30.03|27.43|29.25|26.65|0
1660920900000|2022-08-19 14:55:00|29.45|26.85|28.96|26.36|29.59|26.99|28.9|26.3|0
1660921200000|2022-08-19 15:00:00|28.99|26.39|28.85|26.25|29.22|26.62|28.79|26.19|0
1660921500000|2022-08-19 15:05:00|28.82|26.22|29.15|26.55|29.15|26.55|27.8|25.2|0
1660921800000|2022-08-19 15:10:00|29.12|26.52|29.23|26.63|29.29|26.69|28.95|26.35|0
1660922100000|2022-08-19 15:15:00|29.2|26.6|29.4|26.8|29.4|26.8|29.06|26.46|0
1660922400000|2022-08-19 15:20:00|29.38|26.78|29.26|26.66|29.46|26.86|29.15|26.55|0
1660922700000|2022-08-19 15:25:00|29.29|26.69|27.65|25.05|29.53|26.93|27.49|24.89|0
1660923000000|2022-08-19 15:30:00|27.68|25.08|27.52|24.92|27.76|25.16|27.21|24.62|0
1660923300000|2022-08-19 15:35:00|27.49|24.89|27.76|25.16|27.87|25.27|27.49|24.89|0
1660923600000|2022-08-19 15:40:00|27.79|25.19|27.93|25.33|28.1|25.5|27.68|25.08|0
1660923900000|2022-08-19 15:45:00|27.96|25.36|28.6|26|28.71|26.11|27.84|25.24|0
1660924200000|2022-08-19 15:50:00|28.66|26.06|26.47|23.95|28.71|26.11|25.9|23.43|0
1660924500000|2022-08-19 15:55:00|26.44|23.93|26.36|23.85|26.5|23.98|26.28|23.77|0
1660924800000|2022-08-19 16:00:00|26.33|23.82|26.19|23.7|26.36|23.85|25.99|23.52|0
1660925100000|2022-08-19 16:05:00|26.22|23.72|25.99|23.52|26.27|23.77|25.97|23.49|0
1660925400000|2022-08-19 16:10:00|26.05|23.57|26.55|24.03|26.64|24.1|26.05|23.57|0
1660925700000|2022-08-19 16:15:00|26.61|24.08|26.81|24.26|26.98|24.41|26.61|24.08|0
1660926000000|2022-08-19 16:20:00|26.87|24.31|26.78|24.23|26.92|24.36|26.67|24.13|0
1660926300000|2022-08-19 16:25:00|26.75|24.2|26.44|23.92|26.75|24.2|26.33|23.82|0
1660926600000|2022-08-19 16:30:00|26.47|23.95|26.75|24.2|26.75|24.2|26.3|23.79|0
1660926900000|2022-08-19 16:35:00|26.72|24.18|27.38|24.78|27.41|24.81|26.69|24.15|0
1660927200000|2022-08-19 16:40:00|27.35|24.75|27.38|24.78|27.41|24.81|27.03|24.46|0
1660927500000|2022-08-19 16:45:00|27.35|24.75|27.06|24.48|27.54|24.94|27.06|24.48|0
1660927800000|2022-08-19 16:50:00|27.09|24.51|27.4|24.8|27.46|24.86|27.09|24.51|0
1660928100000|2022-08-19 16:55:00|27.43|24.83|27.26|24.67|27.71|25.11|27.26|24.67|0
1660928400000|2022-08-19 17:00:00|27.29|24.69|27.57|24.97|27.65|25.05|27.18|24.59|0
1660928700000|2022-08-19 17:05:00|27.6|25|27.32|24.72|27.6|25|27.12|24.53|0
1660929000000|2022-08-19 17:10:00|27.29|24.69|27.06|24.48|27.4|24.8|26.94|24.38|0
1660929300000|2022-08-19 17:15:00|27.09|24.51|26.94|24.38|27.23|24.64|26.91|24.35|0
1660929600000|2022-08-19 17:20:00|26.97|24.4|26.88|24.32|27|24.43|26.8|24.25|0
1660929900000|2022-08-19 17:25:00|26.86|24.3|26.68|24.14|26.91|24.35|26.63|24.09|0
1660930200000|2022-08-19 17:30:00|26.66|24.12|26.26|23.76|26.66|24.12|25.84|23.38|0
1660930500000|2022-08-19 17:35:00|26.23|23.73|26.09|23.61|26.26|23.76|25.95|23.48|0
1660930800000|2022-08-19 17:40:00|26.12|23.63|26.26|23.76|26.34|23.83|26.09|23.61|0
1660931100000|2022-08-19 17:45:00|26.2|23.71|26.4|23.88|26.43|23.91|26.17|23.68|0
1660931400000|2022-08-19 17:50:00|26.43|23.91|26.74|24.19|26.74|24.19|26.34|23.83|0
1660931700000|2022-08-19 17:55:00|26.77|24.22|26.76|24.22|26.88|24.32|26.62|24.09|0
1660932000000|2022-08-19 18:00:00|26.74|24.19|26.71|24.16|26.82|24.27|26.54|24.01|0
1660932300000|2022-08-19 18:05:00|26.68|24.14|26.62|24.09|26.79|24.24|26.54|24.01|0
1660932600000|2022-08-19 18:10:00|26.59|24.06|26|23.52|26.62|24.09|26|23.52|0
1660932900000|2022-08-19 18:15:00|25.97|23.5|25.89|23.42|26.06|23.57|25.83|23.37|0
1660933200000|2022-08-19 18:20:00|25.86|23.4|26.05|23.57|26.11|23.62|25.78|23.32|0
1660933500000|2022-08-19 18:25:00|26.08|23.6|26.22|23.72|26.28|23.78|25.94|23.47|0
1660933800000|2022-08-19 18:30:00|26.19|23.7|26.25|23.75|26.33|23.83|25.94|23.47|0
1660934100000|2022-08-19 18:35:00|26.22|23.72|25.89|23.42|26.28|23.77|25.89|23.42|0
1660934400000|2022-08-19 18:40:00|25.91|23.45|26|23.52|26.08|23.6|25.66|23.22|0
1660934700000|2022-08-19 18:45:00|26.02|23.55|26.05|23.57|26.16|23.67|25.86|23.39|0
1660935000000|2022-08-19 18:50:00|26.08|23.59|25.58|23.14|26.11|23.62|25.55|23.12|0
1660935300000|2022-08-19 18:55:00|25.63|23.19|25.52|23.09|25.77|23.32|25.3|22.89|0
1660935600000|2022-08-19 19:00:00|25.55|23.12|25.2|22.8|25.66|23.22|24.67|22.32|0
1660935900000|2022-08-19 19:05:00|25.23|22.83|25.15|22.75|25.36|22.95|25.04|22.65|0
1660936200000|2022-08-19 19:10:00|25.17|22.78|26.03|23.55|26.05|23.57|25.17|22.78|0
1660936500000|2022-08-19 19:15:00|26|23.52|26.03|23.55|26.33|23.83|25.86|23.4|0
1660936800000|2022-08-19 19:20:00|26.05|23.57|26.08|23.6|26.28|23.77|25.91|23.45|0
1660937100000|2022-08-19 19:25:00|26.14|23.65|26.39|23.88|26.45|23.93|26|23.52|0
1660937400000|2022-08-19 19:30:00|26.42|23.91|26.28|23.78|26.65|24.11|26.2|23.7|0
1660937700000|2022-08-19 19:35:00|26.31|23.8|26.28|23.78|26.48|23.96|26.17|23.68|0
1660938000000|2022-08-19 19:40:00|26.25|23.75|26.39|23.88|26.42|23.9|26.03|23.55|0
1660938300000|2022-08-19 19:45:00|26.42|23.9|26.36|23.85|26.53|24.01|26.03|23.55|0
1660938600000|2022-08-19 19:50:00|26.45|23.93|26.42|23.9|26.96|24.39|26.25|23.75|0
1660938900000|2022-08-19 19:55:00|26.45|23.93|26.28|23.77|26.64|24.11|26.28|23.77|0
1660939200000|2022-08-19 20:00:00|26.17|23.67|26.28|23.77|26.36|23.85|26.14|23.65|0
1660939500000|2022-08-19 20:05:00|26.3|23.8|26.39|23.87|26.39|23.87|26.22|23.72|0
1660939800000|2022-08-19 20:10:00|26.36|23.85|26.27|23.77|26.39|23.87|26.19|23.7|0
1661128200000|2022-08-22 00:30:00|24.42|22.09|24.66|22.31|24.68|22.33|24.39|22.07|0
1661128500000|2022-08-22 00:35:00|24.68|22.33|24.71|22.35|24.9|22.52|24.67|22.32|0
1661128800000|2022-08-22 00:40:00|24.68|22.33|24.71|22.35|24.73|22.38|24.6|22.26|0
1661129100000|2022-08-22 00:45:00|24.73|22.38|24.76|22.4|24.77|22.41|24.63|22.28|0
1661129400000|2022-08-22 00:50:00|24.73|22.38|24.68|22.33|24.76|22.4|24.68|22.33|0
1661129700000|2022-08-22 00:55:00|24.65|22.3|24.47|22.14|24.73|22.38|24.39|22.06|0
1661130000000|2022-08-22 01:00:00|24.44|22.11|24.52|22.18|24.6|22.26|24.44|22.11|0
1661130300000|2022-08-22 01:05:00|24.53|22.19|24.46|22.13|24.57|22.23|24.39|22.06|0
1661130600000|2022-08-22 01:10:00|24.49|22.16|24.62|22.28|24.65|22.3|24.44|22.11|0
1661130900000|2022-08-22 01:15:00|24.57|22.23|24.62|22.28|24.7|22.35|24.52|22.18|0
1661131200000|2022-08-22 01:20:00|24.68|22.33|24.86|22.49|25.01|22.63|24.68|22.33|0
1661131500000|2022-08-22 01:25:00|24.91|22.54|25.05|22.66|25.13|22.74|24.86|22.49|0
1661131800000|2022-08-22 01:30:00|25.02|22.64|25.13|22.73|25.16|22.76|24.99|22.61|0
1661132100000|2022-08-22 01:35:00|25.16|22.76|25.1|22.71|25.21|22.81|25.01|22.62|0
1661132400000|2022-08-22 01:40:00|25.13|22.73|25.05|22.66|25.21|22.81|25.05|22.66|0
1661132700000|2022-08-22 01:45:00|25.07|22.68|24.99|22.61|25.15|22.76|24.99|22.61|0
1661133000000|2022-08-22 01:50:00|25.02|22.64|24.96|22.59|25.07|22.68|24.94|22.56|0
1661133300000|2022-08-22 01:55:00|24.94|22.56|25.02|22.63|25.1|22.71|24.94|22.56|0
1661133600000|2022-08-22 02:00:00|25.04|22.66|25.07|22.68|25.1|22.71|24.99|22.61|0
1661133900000|2022-08-22 02:05:00|25.08|22.69|25.18|22.78|25.2|22.8|25.08|22.69|0
1661134200000|2022-08-22 02:10:00|25.15|22.75|25.12|22.73|25.22|22.81|25.09|22.7|0
1661134500000|2022-08-22 02:15:00|25.09|22.7|25.12|22.73|25.17|22.78|25.01|22.63|0
1661134800000|2022-08-22 02:20:00|25.15|22.75|25.2|22.8|25.23|22.83|25.15|22.75|0
1661135100000|2022-08-22 02:25:00|25.17|22.78|25.15|22.75|25.36|22.95|25.12|22.73|0
1661135400000|2022-08-22 02:30:00|25.17|22.78|25.25|22.85|25.28|22.87|25.15|22.75|0
1661135700000|2022-08-22 02:35:00|25.27|22.86|25.28|22.87|25.31|22.9|25.2|22.8|0
1661136000000|2022-08-22 02:40:00|25.25|22.85|25.14|22.75|25.28|22.87|25.14|22.75|0
1661136300000|2022-08-22 02:45:00|25.17|22.77|25.28|22.87|25.31|22.9|25.17|22.77|0
1661136600000|2022-08-22 02:50:00|25.31|22.9|25.71|23.27|25.71|23.27|25.31|22.9|0
1661136900000|2022-08-22 02:55:00|25.74|23.29|25.8|23.34|25.82|23.36|25.66|23.22|0
1661137200000|2022-08-22 03:00:00|25.77|23.31|25.6|23.16|25.77|23.31|25.6|23.16|0
1661137500000|2022-08-22 03:05:00|25.58|23.14|25.57|23.14|25.6|23.16|25.55|23.11|0
1661137800000|2022-08-22 03:10:00|25.6|23.16|25.52|23.09|25.6|23.16|25.49|23.06|0
1661138100000|2022-08-22 03:15:00|25.49|23.06|25.46|23.04|25.52|23.09|25.44|23.01|0
1661138400000|2022-08-22 03:20:00|25.49|23.06|25.46|23.04|25.49|23.06|25.41|22.99|0
1661138700000|2022-08-22 03:25:00|25.48|23.05|25.49|23.06|25.49|23.06|25.35|22.94|0
1661139000000|2022-08-22 03:30:00|25.52|23.09|25.24|22.84|25.52|23.09|25.24|22.84|0
1661139300000|2022-08-22 03:35:00|25.27|22.86|25.24|22.84|25.3|22.89|25.22|22.81|0
1661139600000|2022-08-22 03:40:00|25.27|22.86|25.22|22.81|25.3|22.89|25.19|22.79|0
1661139900000|2022-08-22 03:45:00|25.24|22.84|25.21|22.81|25.24|22.84|25.16|22.76|0
1661140200000|2022-08-22 03:50:00|25.19|22.79|25.15|22.75|25.24|22.84|25.12|22.73|0
1661140500000|2022-08-22 03:55:00|25.16|22.76|25.21|22.81|25.21|22.81|25.12|22.73|0
1661140800000|2022-08-22 04:00:00|25.19|22.79|25.1|22.71|25.21|22.81|25.1|22.71|0
1661141100000|2022-08-22 04:05:00|25.12|22.72|25.02|22.64|25.16|22.76|25.02|22.64|0
1661141400000|2022-08-22 04:10:00|25|22.61|25.02|22.64|25.1|22.71|25|22.61|0
1661141700000|2022-08-22 04:15:00|25.03|22.65|25.07|22.69|25.07|22.69|24.97|22.59|0
1661142000000|2022-08-22 04:20:00|25.09|22.7|25.13|22.73|25.13|22.74|25.07|22.69|0
1661142300000|2022-08-22 04:25:00|25.1|22.71|24.99|22.61|25.1|22.71|24.97|22.59|0
1661142600000|2022-08-22 04:30:00|25.02|22.64|24.94|22.56|25.05|22.66|24.91|22.54|0
1661142900000|2022-08-22 04:35:00|24.95|22.57|24.96|22.59|24.96|22.59|24.94|22.56|0
1661143200000|2022-08-22 04:40:00|24.94|22.56|24.86|22.49|24.96|22.59|24.86|22.49|0
1661143500000|2022-08-22 04:45:00|24.88|22.51|24.77|22.42|24.9|22.52|24.75|22.39|0
1661143800000|2022-08-22 04:50:00|24.8|22.44|24.75|22.39|24.83|22.46|24.72|22.37|0
1661144100000|2022-08-22 04:55:00|24.72|22.37|24.72|22.37|24.8|22.44|24.69|22.34|0
1661144400000|2022-08-22 05:00:00|24.75|22.39|24.75|22.39|24.85|22.49|24.69|22.34|0
1661144700000|2022-08-22 05:05:00|24.72|22.36|24.73|22.38|24.77|22.41|24.64|22.29|0
1661145000000|2022-08-22 05:10:00|24.72|22.36|24.66|22.32|24.8|22.44|24.58|22.24|0
1661145300000|2022-08-22 05:15:00|24.69|22.34|24.9|22.53|24.93|22.56|24.64|22.29|0
1661145600000|2022-08-22 05:20:00|24.93|22.56|24.88|22.51|25.04|22.65|24.85|22.48|0
1661145900000|2022-08-22 05:25:00|24.85|22.48|24.93|22.55|24.93|22.55|24.82|22.46|0
1661146200000|2022-08-22 05:30:00|24.96|22.58|24.85|22.48|25|22.61|24.82|22.46|0
1661146500000|2022-08-22 05:35:00|24.82|22.46|24.66|22.31|24.82|22.46|24.66|22.31|0
1661146800000|2022-08-22 05:40:00|24.69|22.34|24.66|22.31|24.71|22.36|24.63|22.29|0
1661147100000|2022-08-22 05:45:00|24.63|22.29|24.58|22.24|24.69|22.33|24.55|22.21|0
1661147400000|2022-08-22 05:50:00|24.61|22.26|24.59|22.25|24.63|22.29|24.53|22.19|0
1661147700000|2022-08-22 05:55:00|24.58|22.24|24.58|22.24|24.66|22.31|24.55|22.21|0
1661148000000|2022-08-22 06:00:00|24.6|22.26|24.37|22.04|24.68|22.33|24.26|21.95|0
1661148300000|2022-08-22 06:05:00|24.39|22.07|24.1|21.81|24.39|22.07|24|21.71|0
1661148600000|2022-08-22 06:10:00|24.09|21.79|24.1|21.81|24.23|21.92|24|21.71|0
1661148900000|2022-08-22 06:15:00|24.08|21.78|24.42|22.09|24.47|22.14|23.97|21.69|0
1661149200000|2022-08-22 06:20:00|24.39|22.07|24.49|22.16|24.55|22.21|24.39|22.07|0
1661149500000|2022-08-22 06:25:00|24.52|22.19|24.33|22.02|24.55|22.21|24.26|21.95|0
1661149800000|2022-08-22 06:30:00|24.28|21.97|24.27|21.96|24.59|22.24|23.68|21.42|0
1661150100000|2022-08-22 06:35:00|24.26|21.95|24.16|21.86|24.41|22.09|24.16|21.86|0
1661150400000|2022-08-22 06:40:00|24.19|21.89|24.24|21.93|24.4|22.08|24.19|21.89|0
1661150700000|2022-08-22 06:45:00|24.23|21.92|24.27|21.96|24.45|22.12|24.14|21.84|0
1661151000000|2022-08-22 06:50:00|24.28|21.97|24.45|22.12|24.5|22.17|24.28|21.97|0
1661151300000|2022-08-22 06:55:00|24.48|22.14|24.61|22.26|24.61|22.26|24.4|22.07|0
1661151600000|2022-08-22 07:00:00|24.59|22.25|24.78|22.42|24.85|22.48|24.32|22|0
1661151900000|2022-08-22 07:05:00|24.82|22.46|24.63|22.29|25.19|22.8|24.59|22.25|0
1661152200000|2022-08-22 07:10:00|24.61|22.26|24.66|22.31|24.82|22.45|24.53|22.19|0
1661152500000|2022-08-22 07:15:00|24.74|22.38|24.24|21.93|24.8|22.44|24.21|21.9|0
1661152800000|2022-08-22 07:20:00|24.18|21.88|24.39|22.07|24.48|22.15|24.18|21.88|0
1661153100000|2022-08-22 07:25:00|24.38|22.06|23.41|21.18|24.43|22.1|23.41|21.18|0
1661153400000|2022-08-22 07:30:00|23.47|21.24|23.18|20.97|23.51|21.27|23.13|20.93|0
1661153700000|2022-08-22 07:35:00|23.2|20.99|23.41|21.18|23.51|21.27|23.2|20.99|0
1661154000000|2022-08-22 07:40:00|23.46|21.22|23.08|20.88|23.48|21.25|23.03|20.83|0
1661154300000|2022-08-22 07:45:00|23.05|20.86|22.82|20.65|23.15|20.95|22.82|20.65|0
1661154600000|2022-08-22 07:50:00|22.8|20.63|22.7|20.54|22.9|20.72|22.51|20.37|0
1661154900000|2022-08-22 07:55:00|22.72|20.56|22.7|20.54|22.81|20.64|22.58|20.43|0
1661155200000|2022-08-22 08:00:00|22.75|20.58|22.21|20.09|22.79|20.62|22.13|20.02|0
1661155500000|2022-08-22 08:05:00|22.17|20.06|22.33|20.2|22.54|20.39|22.11|20|0
1661155800000|2022-08-22 08:10:00|22.3|20.18|22.02|19.92|22.38|20.24|21.98|19.89|0
1661156100000|2022-08-22 08:15:00|22.06|19.96|22.62|20.46|23.11|20.91|21.96|19.87|0
1661156400000|2022-08-22 08:20:00|22.64|20.49|22.57|20.42|22.84|20.66|22.57|20.42|0
1661156700000|2022-08-22 08:25:00|22.59|20.44|23.31|21.09|23.38|21.16|22.47|20.33|0
1661157000000|2022-08-22 08:30:00|23.28|21.06|23.5|21.26|23.8|21.54|23.16|20.95|0
1661157300000|2022-08-22 08:35:00|23.47|21.24|23.62|21.37|23.73|21.47|23.45|21.21|0
1661157600000|2022-08-22 08:40:00|23.57|21.33|23.56|21.31|23.65|21.4|23.24|21.03|0
1661157900000|2022-08-22 08:45:00|23.55|21.3|23.72|21.46|23.77|21.51|23.45|21.21|0
1661158200000|2022-08-22 08:50:00|23.74|21.48|23.72|21.46|23.82|21.56|23.62|21.37|0
1661158500000|2022-08-22 08:55:00|23.7|21.44|23.89|21.61|24|21.72|23.65|21.39|0
1661158800000|2022-08-22 09:00:00|23.82|21.55|23.54|21.3|23.87|21.6|23.54|21.3|0
1661159100000|2022-08-22 09:05:00|23.53|21.29|23.69|21.44|23.75|21.48|23.47|21.23|0
1661159400000|2022-08-22 09:10:00|23.71|21.45|23.67|21.41|23.87|21.6|23.54|21.3|0
1661159700000|2022-08-22 09:15:00|23.66|21.4|23.87|21.6|23.95|21.67|23.57|21.32|0
1661160000000|2022-08-22 09:20:00|23.9|21.62|23.67|21.41|23.92|21.64|23.59|21.34|0
1661160300000|2022-08-22 09:25:00|23.68|21.42|23.59|21.34|23.69|21.44|23.49|21.25|0
1661160600000|2022-08-22 09:30:00|23.6|21.35|23.09|20.89|23.6|21.35|23.01|20.82|0
1661160900000|2022-08-22 09:35:00|23.07|20.88|23.04|20.84|23.25|21.03|22.96|20.77|0
1661161200000|2022-08-22 09:40:00|23.02|20.83|23.04|20.84|23.11|20.91|22.99|20.8|0
1661161500000|2022-08-22 09:45:00|23.05|20.85|23.4|21.17|23.41|21.18|23.05|20.85|0
1661161800000|2022-08-22 09:50:00|23.41|21.18|23.61|21.36|23.66|21.41|23.38|21.16|0
1661162100000|2022-08-22 09:55:00|23.64|21.39|23.56|21.32|23.71|21.45|23.53|21.29|0
1661162400000|2022-08-22 10:00:00|23.53|21.29|23.51|21.27|23.67|21.42|23.48|21.25|0
1661162700000|2022-08-22 10:05:00|23.52|21.28|23.79|21.52|23.89|21.61|23.52|21.28|0
1661163000000|2022-08-22 10:10:00|23.76|21.5|23.89|21.61|24.12|21.82|23.76|21.5|0
1661163300000|2022-08-22 10:15:00|23.9|21.62|23.99|21.71|24.07|21.78|23.89|21.61|0
1661163600000|2022-08-22 10:20:00|23.98|21.69|23.96|21.68|24.02|21.73|23.87|21.6|0
1661163900000|2022-08-22 10:25:00|23.95|21.67|23.76|21.5|23.95|21.67|23.76|21.5|0
1661164200000|2022-08-22 10:30:00|23.75|21.48|23.73|21.47|23.83|21.56|23.63|21.38|0
1661164500000|2022-08-22 10:35:00|23.71|21.45|23.88|21.61|23.94|21.66|23.68|21.43|0
1661164800000|2022-08-22 10:40:00|23.86|21.59|23.62|21.37|23.94|21.66|23.58|21.33|0
1661165100000|2022-08-22 10:45:00|23.63|21.38|23.88|21.61|23.91|21.63|23.55|21.31|0
1661165400000|2022-08-22 10:50:00|23.91|21.63|24.04|21.75|24.06|21.77|23.86|21.59|0
1661165700000|2022-08-22 10:55:00|24.01|21.72|23.91|21.63|24.1|21.8|23.81|21.54|0
1661166000000|2022-08-22 11:00:00|23.96|21.68|24.01|21.72|24.14|21.84|23.96|21.68|0
1661166300000|2022-08-22 11:05:00|23.98|21.7|23.85|21.58|24.01|21.72|23.85|21.58|0
1661166600000|2022-08-22 11:10:00|23.88|21.61|24.03|21.74|24.11|21.81|23.85|21.58|0
1661166900000|2022-08-22 11:15:00|24.06|21.77|23.9|21.63|24.11|21.81|23.88|21.6|0
1661167200000|2022-08-22 11:20:00|23.93|21.65|24.03|21.74|24.26|21.95|23.88|21.6|0
1661167500000|2022-08-22 11:25:00|23.98|21.7|23.76|21.5|24.01|21.72|23.7|21.44|0
1661167800000|2022-08-22 11:30:00|23.77|21.51|23.58|21.34|23.77|21.51|23.52|21.28|0
1661168100000|2022-08-22 11:35:00|23.57|21.33|23.7|21.44|23.72|21.46|23.47|21.23|0
1661168400000|2022-08-22 11:40:00|23.67|21.42|23.7|21.44|23.7|21.44|23.52|21.28|0
1661168700000|2022-08-22 11:45:00|23.72|21.46|23.62|21.37|23.75|21.48|23.59|21.35|0
1661169000000|2022-08-22 11:50:00|23.59|21.35|23.73|21.47|23.8|21.53|23.54|21.3|0
1661169300000|2022-08-22 11:55:00|23.75|21.48|23.82|21.55|23.95|21.67|23.64|21.39|0
1661169600000|2022-08-22 12:00:00|23.85|21.58|23.52|21.28|23.86|21.59|23.52|21.28|0
1661169900000|2022-08-22 12:05:00|23.54|21.3|23.38|21.16|23.63|21.38|23.38|21.16|0
1661170200000|2022-08-22 12:10:00|23.41|21.18|23.28|21.07|23.43|21.2|23.26|21.04|0
1661170500000|2022-08-22 12:15:00|23.31|21.09|23.43|21.2|23.48|21.25|23.26|21.04|0
1661170800000|2022-08-22 12:20:00|23.41|21.18|23.41|21.18|23.52|21.28|23.33|21.11|0
1661171100000|2022-08-22 12:25:00|23.38|21.15|23.41|21.18|23.41|21.18|23.21|21|0
1661171400000|2022-08-22 12:30:00|23.43|21.2|23.48|21.24|23.66|21.41|23.31|21.09|0
1661171700000|2022-08-22 12:35:00|23.46|21.22|23.4|21.18|23.56|21.31|23.35|21.13|0
1661172000000|2022-08-22 12:40:00|23.38|21.15|23.44|21.21|23.51|21.27|23.33|21.11|0
1661172300000|2022-08-22 12:45:00|23.47|21.23|23.43|21.2|23.53|21.29|23.2|20.99|0
1661172600000|2022-08-22 12:50:00|23.4|21.17|24|21.71|24.08|21.78|23.35|21.13|0
1661172900000|2022-08-22 12:55:00|23.99|21.7|23.77|21.51|24.05|21.76|23.77|21.51|0
1661173200000|2022-08-22 13:00:00|23.8|21.53|23.92|21.64|23.95|21.67|23.67|21.41|0
1661173500000|2022-08-22 13:05:00|23.95|21.67|24.02|21.74|24.05|21.76|23.87|21.6|0
1661173800000|2022-08-22 13:10:00|24.05|21.76|23.9|21.62|24.1|21.81|23.79|21.53|0
1661174100000|2022-08-22 13:15:00|23.92|21.64|23.97|21.69|24.05|21.76|23.87|21.6|0
1661174400000|2022-08-22 13:20:00|23.95|21.66|23.92|21.64|24.07|21.78|23.77|21.5|0
1661174700000|2022-08-22 13:25:00|23.91|21.63|23.71|21.46|24|21.71|23.71|21.46|0
1661175000000|2022-08-22 13:30:00|23.69|21.43|22.87|20.69|23.82|21.55|22.87|20.69|0
1661175300000|2022-08-22 13:35:00|22.82|20.65|22.89|20.71|23.04|20.85|22.6|20.45|0
1661175600000|2022-08-22 13:40:00|22.88|20.7|23.39|21.16|23.59|21.35|22.75|20.58|0
1661175900000|2022-08-22 13:45:00|23.32|21.1|22.48|20.34|23.39|21.16|22.48|20.34|0
1661176200000|2022-08-22 13:50:00|22.5|20.36|22.77|20.6|22.84|20.67|22.26|20.14|0
1661176500000|2022-08-22 13:55:00|22.74|20.58|22.84|20.67|23.01|20.82|22.73|20.57|0
1661176800000|2022-08-22 14:00:00|22.74|20.58|22.09|19.98|22.77|20.6|22.06|19.96|0
1661177100000|2022-08-22 14:05:00|22.11|20|21.87|19.79|22.18|20.07|21.51|19.46|0
1661177400000|2022-08-22 14:10:00|21.89|19.81|21.58|19.53|22.01|19.92|21.51|19.46|0
1661177700000|2022-08-22 14:15:00|21.56|19.51|21.42|19.38|21.7|19.63|21.28|19.25|0
1661178000000|2022-08-22 14:20:00|21.39|19.36|20.81|18.83|21.39|19.36|20.79|18.81|0
1661178300000|2022-08-22 14:25:00|20.79|18.81|20.9|18.91|21.25|19.23|20.74|18.77|0
1661178600000|2022-08-22 14:30:00|20.86|18.87|20.74|18.77|21.23|19.21|20.59|18.63|0
1661178900000|2022-08-22 14:35:00|20.76|18.79|21.09|19.08|21.11|19.1|20.72|18.74|0
1661179200000|2022-08-22 14:40:00|21.04|19.04|21.06|19.06|21.44|19.4|20.99|18.99|0
1661179500000|2022-08-22 14:45:00|21.09|19.08|21.25|19.22|21.41|19.37|21.06|19.06|0
1661179800000|2022-08-22 14:50:00|21.29|19.27|20.83|18.85|21.29|19.27|20.69|18.72|0
1661180100000|2022-08-22 14:55:00|20.85|18.87|20.42|18.47|20.94|18.95|20.42|18.47|0
1661180400000|2022-08-22 15:00:00|20.4|18.45|20.87|18.89|20.99|18.99|20.4|18.45|0
1661180700000|2022-08-22 15:05:00|20.9|18.91|21.22|19.2|21.34|19.31|20.65|18.68|0
1661181000000|2022-08-22 15:10:00|21.25|19.22|21.34|19.31|21.39|19.35|20.9|18.91|0
1661181300000|2022-08-22 15:15:00|21.32|19.29|21.64|19.58|21.68|19.62|21.09|19.08|0
1661181600000|2022-08-22 15:20:00|21.61|19.55|21.66|19.6|21.8|19.73|21.56|19.51|0
1661181900000|2022-08-22 15:25:00|21.64|19.57|21.45|19.4|21.68|19.62|21.42|19.38|0
1661182200000|2022-08-22 15:30:00|21.47|19.43|21.78|19.7|21.82|19.75|21.28|19.26|0
1661182500000|2022-08-22 15:35:00|21.82|19.75|21.75|19.68|22.01|19.92|21.66|19.59|0
1661182800000|2022-08-22 15:40:00|21.78|19.7|21.77|19.7|22.1|19.99|21.77|19.7|0
1661183100000|2022-08-22 15:45:00|21.8|19.72|21.75|19.68|21.96|19.87|21.54|19.49|0
1661183400000|2022-08-22 15:50:00|21.85|19.76|21.94|19.85|22.06|19.96|21.8|19.72|0
1661183700000|2022-08-22 15:55:00|21.93|19.84|21.89|19.81|22.13|20.02|21.8|19.72|0
1661184000000|2022-08-22 16:00:00|21.92|19.83|21.94|19.85|22.18|20.07|21.8|19.72|0
1661184300000|2022-08-22 16:05:00|21.91|19.83|21.53|19.48|22.03|19.94|21.53|19.48|0
1661184600000|2022-08-22 16:10:00|21.51|19.46|21.46|19.42|21.65|19.59|21.39|19.36|0
1661184900000|2022-08-22 16:15:00|21.44|19.4|21.65|19.59|21.72|19.65|21.44|19.4|0
1661185200000|2022-08-22 16:20:00|21.63|19.57|22.05|19.95|22.13|20.02|21.63|19.57|0
1661185500000|2022-08-22 16:25:00|22.08|19.98|21.58|19.52|22.15|20.04|21.53|19.48|0
1661185800000|2022-08-22 16:30:00|21.55|19.5|21.62|19.57|21.72|19.65|21.46|19.42|0
1661186100000|2022-08-22 16:35:00|21.6|19.54|21.91|19.82|21.98|19.89|21.58|19.52|0
1661186400000|2022-08-22 16:40:00|21.89|19.8|21.34|19.31|21.89|19.8|21.34|19.31|0
1661186700000|2022-08-22 16:45:00|21.37|19.33|21.48|19.44|21.6|19.54|21.16|19.14|0
1661187000000|2022-08-22 16:50:00|21.5|19.46|21.57|19.52|21.6|19.54|21.39|19.35|0
1661187300000|2022-08-22 16:55:00|21.6|19.54|21.6|19.54|21.62|19.56|21.39|19.35|0
1661187600000|2022-08-22 17:00:00|21.62|19.56|21.2|19.18|21.64|19.58|21.18|19.16|0
1661187900000|2022-08-22 17:05:00|21.18|19.16|21.15|19.14|21.25|19.22|21.08|19.07|0
1661188200000|2022-08-22 17:10:00|21.13|19.12|21.06|19.05|21.2|19.18|20.83|18.84|0
1661188500000|2022-08-22 17:15:00|21.04|19.03|20.97|18.97|21.1|19.09|20.85|18.86|0
1661188800000|2022-08-22 17:20:00|20.92|18.93|20.78|18.8|21.1|19.09|20.74|18.76|0
1661189100000|2022-08-22 17:25:00|20.79|18.81|20.67|18.7|20.9|18.91|20.59|18.63|0
1661189400000|2022-08-22 17:30:00|20.62|18.66|20.45|18.5|20.64|18.68|20.19|18.27|0
1661189700000|2022-08-22 17:35:00|20.41|18.46|21.05|19.04|21.18|19.17|20.24|18.31|0
1661190000000|2022-08-22 17:40:00|21.02|19.02|21.11|19.1|21.23|19.21|21.02|19.02|0
1661190300000|2022-08-22 17:45:00|21.09|19.08|21.07|19.06|21.21|19.19|21.04|19.04|0
1661190600000|2022-08-22 17:50:00|21.02|19.02|21.04|19.04|21.16|19.14|20.98|18.98|0
1661190900000|2022-08-22 17:55:00|21|19|21.03|19.03|21.1|19.09|20.7|18.73|0
1661191200000|2022-08-22 18:00:00|21.08|19.07|20.92|18.92|21.17|19.15|20.92|18.92|0
1661191500000|2022-08-22 18:05:00|20.89|18.9|20.89|18.9|21.14|19.13|20.87|18.88|0
1661191800000|2022-08-22 18:10:00|20.87|18.88|20.99|18.99|21.01|19.01|20.82|18.84|0
1661192100000|2022-08-22 18:15:00|21.01|19.01|21.03|19.03|21.13|19.11|20.85|18.87|0
1661192400000|2022-08-22 18:20:00|21.06|19.05|20.99|18.99|21.17|19.15|20.96|18.97|0
1661192700000|2022-08-22 18:25:00|20.96|18.97|20.92|18.93|21.1|19.09|20.89|18.9|0
1661193000000|2022-08-22 18:30:00|20.89|18.9|20.83|18.84|21.01|19.01|20.76|18.78|0
1661193300000|2022-08-22 18:35:00|20.8|18.82|20.73|18.76|20.89|18.9|20.69|18.72|0
1661193600000|2022-08-22 18:40:00|20.71|18.74|20.42|18.47|20.73|18.76|20.42|18.47|0
1661193900000|2022-08-22 18:45:00|20.44|18.49|20.44|18.49|20.57|18.62|20.4|18.45|0
1661194200000|2022-08-22 18:50:00|20.42|18.47|20.37|18.43|20.6|18.64|20.33|18.39|0
1661194500000|2022-08-22 18:55:00|20.39|18.45|20.51|18.55|20.55|18.59|20.24|18.31|0
1661194800000|2022-08-22 19:00:00|20.53|18.57|20.73|18.76|20.94|18.94|20.51|18.55|0
1661195100000|2022-08-22 19:05:00|20.69|18.72|20.91|18.92|20.94|18.94|20.62|18.65|0
1661195400000|2022-08-22 19:10:00|20.93|18.94|21.16|19.15|21.23|19.21|20.93|18.94|0
1661195700000|2022-08-22 19:15:00|21.19|19.17|20.82|18.84|21.35|19.31|20.7|18.72|0
1661196000000|2022-08-22 19:20:00|20.84|18.86|21.09|19.08|21.12|19.1|20.77|18.8|0
1661196300000|2022-08-22 19:25:00|21.12|19.1|20.75|18.77|21.23|19.21|20.7|18.73|0
1661196600000|2022-08-22 19:30:00|20.8|18.81|20.5|18.55|20.89|18.9|20.41|18.47|0
1661196900000|2022-08-22 19:35:00|20.48|18.53|20.91|18.92|21.02|19.02|20.48|18.53|0
1661197200000|2022-08-22 19:40:00|20.93|18.94|20.08|18.16|20.93|18.94|20.08|18.16|0
1661197500000|2022-08-22 19:45:00|20.1|18.18|20.44|18.49|20.46|18.51|20.08|18.16|0
1661197800000|2022-08-22 19:50:00|20.37|18.43|20.71|18.73|21.07|19.06|20.37|18.43|0
1661198100000|2022-08-22 19:55:00|20.77|18.8|20.98|18.98|20.98|18.98|20.48|18.53|0
1661198400000|2022-08-22 20:00:00|21.02|19.02|21.07|19.06|21.14|19.13|20.91|18.92|0
1661198700000|2022-08-22 20:05:00|21.14|19.13|20.96|18.96|21.22|19.2|20.91|18.92|0
1661199000000|2022-08-22 20:10:00|20.93|18.94|21.05|19.04|21.12|19.1|20.91|18.92|0
1661199300000|2022-08-22 20:15:00|21.07|19.06|21|19|21.07|19.06|20.91|18.92|0
1661199600000|2022-08-22 20:20:00|20.98|18.98|21.16|19.14|21.16|19.14|20.98|18.98|0
1661199900000|2022-08-22 20:25:00|21.14|19.12|21.16|19.14|21.21|19.19|21.11|19.1|0
1661200200000|2022-08-22 20:30:00|21.18|19.16|21.18|19.16|21.23|19.21|21.15|19.13|0
1661200500000|2022-08-22 20:35:00|21.2|19.19|21.13|19.12|21.23|19.21|21.13|19.12|0
1661200800000|2022-08-22 20:40:00|21.16|19.14|21.16|19.14|21.19|19.17|21.13|19.12|0
1661201100000|2022-08-22 20:45:00|21.18|19.16|21.21|19.19|21.21|19.19|21.13|19.12|0
1661201400000|2022-08-22 20:50:00|21.2|19.18|21.21|19.19|21.23|19.2|21.18|19.16|0
1661201700000|2022-08-22 20:55:00|21.2|19.18|21.19|19.17|21.25|19.22|21.15|19.14|0
1661202000000|2022-08-22 21:00:00|21.18|19.16|21.19|19.17|21.2|19.18|21.14|19.13|0
1661202300000|2022-08-22 21:05:00|21.18|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1661202600000|2022-08-22 21:10:00|21.13|19.12|21.19|19.17|21.19|19.17|21.11|19.1|0
1661202900000|2022-08-22 21:15:00|21.2|19.18|21.2|19.18|21.2|19.18|21.19|19.17|0
1661203200000|2022-08-22 21:20:00|21.19|19.17|21.2|19.18|21.2|19.18|21.19|19.17|0
1661203500000|2022-08-22 21:25:00|21.19|19.17|21.18|19.17|21.19|19.17|21.18|19.17|0
1661203800000|2022-08-22 21:30:00|21.19||21.18||21.19||21.18||0
1661204100000|2022-08-22 21:35:00|21.19|19.18|21.22|19.2|21.22|19.2|21.19|19.18|0
1661204400000|2022-08-22 21:40:00|21.19|19.17|21.22|19.19|21.22|19.2|21.19|19.17|0
1661204700000|2022-08-22 21:45:00|21.2|19.2|21.19|19.17|21.2|19.2|21.19|19.17|0
1661205000000|2022-08-22 21:50:00|21.18|19.16|21.2|19.18|21.21|19.19|21.18|19.16|0
1661205300000|2022-08-22 21:55:00|21.17|19.16|21.21|19.19|21.22|19.2|21.17|19.16|0
1661205600000|2022-08-22 22:00:00|21.23|19.2|21.03|19.03|21.26|19.24|20.94|18.94|0
1661205900000|2022-08-22 22:05:00|21.01|19.01|21.24|19.21|21.24|19.21|21.01|19.01|0
1661206200000|2022-08-22 22:10:00|21.19|19.17|21.2|19.18|21.24|19.21|21.17|19.15|0
1661206500000|2022-08-22 22:15:00|21.21|19.19|21.1|19.09|21.21|19.19|21.07|19.07|0
1661206800000|2022-08-22 22:20:00|21.12|19.11|21.17|19.15|21.18|19.16|21.06|19.06|0
1661207100000|2022-08-22 22:25:00|21.19|19.17|21.19|19.17|21.26|19.23|21.19|19.17|0
1661207400000|2022-08-22 22:30:00|21.21|19.19|21.33|19.29|21.33|19.29|21.16|19.15|0
1661207700000|2022-08-22 22:35:00|21.34|19.3|21.39|19.36|21.42|19.38|21.33|19.29|0
1661208000000|2022-08-22 22:40:00|21.41|19.37|21.44|19.4|21.44|19.4|21.35|19.31|0
1661208300000|2022-08-22 22:45:00|21.39|19.36|21.46|19.42|21.49|19.44|21.37|19.33|0
1661208600000|2022-08-22 22:50:00|21.49|19.44|21.42|19.38|21.51|19.46|21.37|19.33|0
1661208900000|2022-08-22 22:55:00|21.39|19.36|21.39|19.35|21.44|19.4|21.39|19.35|0
1661209200000|2022-08-22 23:00:00|21.37|19.33|21.41|19.37|21.43|19.39|21.32|19.29|0
1661209500000|2022-08-22 23:05:00|21.4|19.36|21.41|19.37|21.46|19.42|21.38|19.34|0
1661209800000|2022-08-22 23:10:00|21.46|19.42|21.51|19.46|21.53|19.48|21.44|19.4|0
1661210100000|2022-08-22 23:15:00|21.52|19.47|21.51|19.46|21.55|19.5|21.48|19.44|0
1661210400000|2022-08-22 23:20:00|21.53|19.48|21.55|19.5|21.55|19.5|21.48|19.44|0
1661210700000|2022-08-22 23:25:00|21.53|19.48|21.39|19.35|21.53|19.48|21.34|19.31|0
1661211000000|2022-08-22 23:30:00|21.41|19.37|21.53|19.48|21.53|19.48|21.32|19.29|0
1661211300000|2022-08-22 23:35:00|21.51|19.47|21.53|19.48|21.57|19.52|21.5|19.45|0
1661211600000|2022-08-22 23:40:00|21.55|19.5|21.53|19.48|21.55|19.5|21.5|19.45|0
1661211900000|2022-08-22 23:45:00|21.5|19.45|21.59|19.54|21.61|19.55|21.48|19.43|0
1661212200000|2022-08-22 23:50:00|21.57|19.52|21.69|19.62|21.7|19.63|21.55|19.5|0
1661212500000|2022-08-22 23:55:00|21.71|19.64|21.71|19.64|21.76|19.69|21.64|19.58|0
1661212800000|2022-08-23 00:00:00|21.73|19.66|21.52|19.47|21.76|19.69|21.5|19.45|0
1661213100000|2022-08-23 00:05:00|21.5|19.45|21.53|19.48|21.65|19.59|21.5|19.45|0
1661213400000|2022-08-23 00:10:00|21.52|19.47|21.52|19.47|21.54|19.49|21.5|19.45|0
1661213700000|2022-08-23 00:15:00|21.54|19.49|21.68|19.62|21.73|19.66|21.4|19.37|0
1661214000000|2022-08-23 00:20:00|21.71|19.64|21.61|19.55|21.75|19.68|21.59|19.53|0
1661214300000|2022-08-23 00:25:00|21.64|19.58|21.78|19.7|21.8|19.72|21.57|19.51|0
1661214600000|2022-08-23 00:30:00|21.76|19.69|21.65|19.58|21.78|19.7|21.56|19.51|0
1661214900000|2022-08-23 00:35:00|21.63|19.57|21.54|19.49|21.69|19.63|21.54|19.49|0
1661215200000|2022-08-23 00:40:00|21.56|19.51|21.46|19.41|21.56|19.51|21.45|19.4|0
1661215500000|2022-08-23 00:45:00|21.47|19.42|21.52|19.47|21.54|19.49|21.45|19.4|0
1661215800000|2022-08-23 00:50:00|21.49|19.45|21.12|19.11|21.49|19.45|21.12|19.11|0
1661216100000|2022-08-23 00:55:00|21.14|19.13|20.98|18.98|21.19|19.17|20.91|18.92|0
1661216400000|2022-08-23 01:00:00|21|19|20.87|18.88|21.03|19.02|20.87|18.88|0
1661216700000|2022-08-23 01:05:00|20.89|18.9|21.21|19.19|21.23|19.21|20.89|18.9|0
1661217000000|2022-08-23 01:10:00|21.22|19.2|21.21|19.19|21.23|19.21|21.06|19.05|0
1661217300000|2022-08-23 01:15:00|21.23|19.21|21.26|19.23|21.26|19.23|21.14|19.13|0
1661217600000|2022-08-23 01:20:00|21.24|19.22|21.43|19.39|21.51|19.46|21.23|19.21|0
1661217900000|2022-08-23 01:25:00|21.42|19.38|21.42|19.38|21.46|19.42|21.35|19.31|0
1661218200000|2022-08-23 01:30:00|21.43|19.39|21.49|19.44|21.49|19.44|21.35|19.31|0
1661218500000|2022-08-23 01:35:00|21.46|19.42|21.16|19.14|21.46|19.42|21.02|19.02|0
1661218800000|2022-08-23 01:40:00|21.21|19.19|21.14|19.12|21.23|19.21|21.07|19.06|0
1661219100000|2022-08-23 01:45:00|21.12|19.11|21.23|19.21|21.32|19.29|21.02|19.02|0
1661219400000|2022-08-23 01:50:00|21.25|19.23|21.13|19.12|21.25|19.23|21.04|19.04|0
1661219700000|2022-08-23 01:55:00|21.11|19.1|21|19|21.16|19.14|20.95|18.95|0
1661220000000|2022-08-23 02:00:00|21.04|19.04|21.16|19.14|21.18|19.16|21.04|19.04|0
1661220300000|2022-08-23 02:05:00|21.13|19.12|21.18|19.16|21.32|19.29|21.13|19.12|0
1661220600000|2022-08-23 02:10:00|21.16|19.14|21.15|19.14|21.2|19.18|21.11|19.1|0
1661220900000|2022-08-23 02:15:00|21.14|19.13|21.11|19.1|21.25|19.22|21.11|19.1|0
1661221200000|2022-08-23 02:20:00|21.12|19.11|21.18|19.16|21.2|19.18|21.04|19.03|0
1661221500000|2022-08-23 02:25:00|21.2|19.18|21.13|19.12|21.2|19.18|21.11|19.1|0
1661221800000|2022-08-23 02:30:00|21.11|19.1|21.15|19.14|21.15|19.14|21.08|19.07|0
1661222100000|2022-08-23 02:35:00|21.17|19.16|21.3|19.27|21.38|19.35|21.17|19.16|0
1661222400000|2022-08-23 02:40:00|21.31|19.28|21.24|19.22|21.31|19.28|21.24|19.22|0
1661222700000|2022-08-23 02:45:00|21.27|19.24|21.52|19.47|21.59|19.54|21.27|19.24|0
1661223000000|2022-08-23 02:50:00|21.57|19.51|21.52|19.47|21.61|19.56|21.47|19.43|0
1661223300000|2022-08-23 02:55:00|21.53|19.48|21.52|19.47|21.57|19.51|21.45|19.41|0
1661223600000|2022-08-23 03:00:00|21.54|19.49|21.43|19.38|21.61|19.55|21.4|19.36|0
1661223900000|2022-08-23 03:05:00|21.44|19.4|21.35|19.32|21.47|19.43|21.35|19.32|0
1661224200000|2022-08-23 03:10:00|21.38|19.34|21.49|19.45|21.49|19.45|21.35|19.32|0
1661224500000|2022-08-23 03:15:00|21.52|19.47|21.38|19.34|21.52|19.47|21.38|19.34|0
1661224800000|2022-08-23 03:20:00|21.4|19.36|21.47|19.42|21.49|19.45|21.39|19.35|0
1661225100000|2022-08-23 03:25:00|21.49|19.45|21.38|19.34|21.49|19.45|21.38|19.34|0
1661225400000|2022-08-23 03:30:00|21.4|19.36|21.35|19.32|21.4|19.36|21.28|19.25|0
1661225700000|2022-08-23 03:35:00|21.34|19.31|21.3|19.28|21.37|19.34|21.28|19.25|0
1661226000000|2022-08-23 03:40:00|21.33|19.27|21.26|19.23|21.33|19.3|21.26|19.23|0
1661226300000|2022-08-23 03:45:00|21.23|19.21|21.17|19.16|21.28|19.25|21.15|19.14|0
1661226600000|2022-08-23 03:50:00|21.19|19.17|21.16|19.15|21.21|19.19|21.14|19.13|0
1661226900000|2022-08-23 03:55:00|21.15|19.14|21.16|19.15|21.2|19.18|21.14|19.13|0
1661227200000|2022-08-23 04:00:00|21.19|19.17|21.2|19.18|21.28|19.25|21.16|19.15|0
1661227500000|2022-08-23 04:05:00|21.21|19.19|21.07|19.06|21.21|19.19|21.07|19.06|0
1661227800000|2022-08-23 04:10:00|21.09|19.08|21.07|19.06|21.11|19.1|21.06|19.05|0
1661228100000|2022-08-23 04:15:00|21.09|19.08|21|19|21.11|19.1|21|19|0
1661228400000|2022-08-23 04:20:00|21.02|19.02|21.02|19.02|21.04|19.04|21|19|0
1661228700000|2022-08-23 04:25:00|21.04|19.04|21.03|19.03|21.07|19.06|21.03|19.03|0
1661229000000|2022-08-23 04:30:00|21.02|19.02|21.11|19.1|21.13|19.12|21.02|19.02|0
1661229300000|2022-08-23 04:35:00|21.09|19.08|21.02|19.02|21.11|19.1|21.02|19.02|0
1661229600000|2022-08-23 04:40:00|21|19|20.99|19|21|19|20.95|18.95|0
1661229900000|2022-08-23 04:45:00|20.97|18.99|20.93|18.93|20.97|18.99|20.93|18.93|0
1661230200000|2022-08-23 04:50:00|20.92|18.85|20.88|18.89|20.92|18.93|20.83|18.85|0
1661230500000|2022-08-23 04:55:00|20.87|18.88|20.72|18.75|20.88|18.89|20.67|18.7|0
1661230800000|2022-08-23 05:00:00|20.74|18.77|20.64|18.67|20.81|18.83|20.6|18.64|0
1661231100000|2022-08-23 05:05:00|20.65|18.68|20.27|18.34|20.67|18.7|20.24|18.32|0
1661231400000|2022-08-23 05:10:00|20.29|18.36|20.29|18.36|20.4|18.46|20.22|18.3|0
1661231700000|2022-08-23 05:15:00|20.27|18.34|20.18|18.26|20.27|18.34|20.07|18.15|0
1661232000000|2022-08-23 05:20:00|20.15|18.23|20.13|18.21|20.2|18.28|20.04|18.13|0
1661232300000|2022-08-23 05:25:00|20.15|18.23|20.06|18.15|20.15|18.23|20|18.09|0
1661232600000|2022-08-23 05:30:00|20.09|18.17|19.84|17.95|20.11|18.19|19.82|17.93|0
1661232900000|2022-08-23 05:35:00|19.87|17.97|19.93|18.03|20|18.09|19.8|17.91|0
1661233200000|2022-08-23 05:40:00|19.95|18.05|20.2|18.27|20.24|18.31|19.93|18.03|0
1661233500000|2022-08-23 05:45:00|20.17|18.25|20.08|18.17|20.17|18.25|20.06|18.15|0
1661233800000|2022-08-23 05:50:00|20.06|18.15|20.15|18.23|20.19|18.27|20.04|18.13|0
1661234100000|2022-08-23 05:55:00|20.13|18.21|20.09|18.18|20.26|18.33|20.09|18.18|0
1661234400000|2022-08-23 06:00:00|20.1|18.19|20.37|18.43|20.42|18.47|20.1|18.19|0
1661234700000|2022-08-23 06:05:00|20.35|18.41|19.88|17.99|20.42|18.47|19.88|17.99|0
1661235000000|2022-08-23 06:10:00|19.9|18.01|19.25|17.42|19.97|18.07|19.21|17.38|0
1661235300000|2022-08-23 06:15:00|19.23|17.4|19.27|17.44|19.39|17.54|19.23|17.4|0
1661235600000|2022-08-23 06:20:00|19.25|17.42|19.9|18.01|19.99|18.09|18.93|17.13|0
1661235900000|2022-08-23 06:25:00|19.88|17.99|19.84|17.95|20.1|18.19|19.82|17.93|0
1661236200000|2022-08-23 06:30:00|19.79|17.91|19.77|17.89|19.99|18.09|19.73|17.85|0
1661236500000|2022-08-23 06:35:00|19.79|17.91|19.38|17.54|19.82|17.93|19.36|17.52|0
1661236800000|2022-08-23 06:40:00|19.4|17.56|19.84|17.95|19.84|17.95|19.4|17.56|0
1661237100000|2022-08-23 06:45:00|19.81|17.93|19.79|17.91|19.83|17.95|19.62|17.75|0
1661237400000|2022-08-23 06:50:00|19.81|17.93|19.97|18.06|20.01|18.1|19.81|17.93|0
1661237700000|2022-08-23 06:55:00|20.01|18.1|19.94|18.04|20.07|18.16|19.94|18.04|0
1661238000000|2022-08-23 07:00:00|20.01|18.1|20.45|18.5|20.5|18.54|19.93|18.03|0
1661238300000|2022-08-23 07:05:00|20.5|18.54|20.95|18.95|20.95|18.95|20.5|18.54|0
1661238600000|2022-08-23 07:10:00|21.01|19.01|20.76|18.79|21.08|19.08|20.72|18.75|0
1661238900000|2022-08-23 07:15:00|20.58|18.62|21.01|19.01|21.36|19.32|20.58|18.62|0
1661239200000|2022-08-23 07:20:00|21|19|21.59|19.53|21.61|19.55|21|19|0
1661239500000|2022-08-23 07:25:00|21.57|19.51|20.63|18.66|21.76|19.69|20.35|18.41|0
1661239800000|2022-08-23 07:30:00|20.85|18.87|20.37|18.43|20.88|18.89|20.31|18.38|0
1661240100000|2022-08-23 07:35:00|20.38|18.44|20.56|18.6|20.65|18.68|20.24|18.32|0
1661240400000|2022-08-23 07:40:00|20.61|18.65|21.13|19.11|21.15|19.14|20.61|18.65|0
1661240700000|2022-08-23 07:45:00|21.1|19.09|21.22|19.2|21.4|19.37|21.06|19.05|0
1661241000000|2022-08-23 07:50:00|21.24|19.22|21.26|19.24|21.29|19.26|21.03|19.03|0
1661241300000|2022-08-23 07:55:00|21.23|19.21|21.24|19.22|21.43|19.39|21.22|19.2|0
1661241600000|2022-08-23 08:00:00|21.29|19.26|21.64|19.58|21.66|19.6|21.26|19.24|0
1661241900000|2022-08-23 08:05:00|21.61|19.55|21.66|19.6|21.85|19.77|21.47|19.43|0
1661242200000|2022-08-23 08:10:00|21.68|19.62|21.08|19.07|22.04|19.94|21.08|19.07|0
1661242500000|2022-08-23 08:15:00|21.11|19.1|21.24|19.22|21.29|19.26|21.06|19.05|0
1661242800000|2022-08-23 08:20:00|21.22|19.2|21.08|19.07|21.29|19.26|20.95|18.96|0
1661243100000|2022-08-23 08:25:00|21.09|19.08|20.83|18.84|21.1|19.09|20.83|18.84|0
1661243400000|2022-08-23 08:30:00|20.8|18.82|21.03|19.03|21.06|19.05|20.71|18.74|0
1661243700000|2022-08-23 08:35:00|21.08|19.07|21.08|19.07|21.08|19.07|20.92|18.92|0
1661244000000|2022-08-23 08:40:00|21.11|19.1|20.96|18.97|21.17|19.15|20.96|18.97|0
1661244300000|2022-08-23 08:45:00|20.99|18.99|20.8|18.82|21.05|19.05|20.8|18.82|0
1661244600000|2022-08-23 08:50:00|20.78|18.8|20.78|18.8|20.85|18.86|20.73|18.76|0
1661244900000|2022-08-23 08:55:00|20.75|18.78|20.55|18.6|20.8|18.82|20.53|18.58|0
1661245200000|2022-08-23 09:00:00|20.53|18.58|20.51|18.56|20.61|18.65|20.44|18.49|0
1661245500000|2022-08-23 09:05:00|20.49|18.53|20.78|18.8|20.85|18.86|20.46|18.51|0
1661245800000|2022-08-23 09:10:00|20.76|18.78|20.55|18.59|20.78|18.8|20.55|18.59|0
1661246100000|2022-08-23 09:15:00|20.57|18.62|20.51|18.55|20.69|18.72|20.46|18.51|0
1661246400000|2022-08-23 09:20:00|20.48|18.53|20.42|18.47|20.54|18.58|20.42|18.47|0
1661246700000|2022-08-23 09:25:00|20.39|18.45|20.32|18.39|20.42|18.47|20.3|18.37|0
1661247000000|2022-08-23 09:30:00|20.3|18.37|20.32|18.39|20.41|18.47|20.3|18.37|0
1661247300000|2022-08-23 09:35:00|20.33|18.4|20.22|18.3|20.39|18.45|20.19|18.27|0
1661247600000|2022-08-23 09:40:00|20.21|18.29|20.34|18.41|20.35|18.41|20.21|18.29|0
1661247900000|2022-08-23 09:45:00|20.33|18.4|20.75|18.78|20.8|18.82|20.33|18.4|0
1661248200000|2022-08-23 09:50:00|20.76|18.79|20.82|18.84|20.87|18.88|20.71|18.73|0
1661248500000|2022-08-23 09:55:00|20.84|18.86|20.93|18.94|20.98|18.98|20.8|18.82|0
1661248800000|2022-08-23 10:00:00|20.91|18.92|20.75|18.77|20.93|18.94|20.75|18.77|0
1661249100000|2022-08-23 10:05:00|20.77|18.79|20.54|18.59|20.8|18.82|20.5|18.55|0
1661249400000|2022-08-23 10:10:00|20.57|18.61|20.52|18.57|20.57|18.61|20.41|18.46|0
1661249700000|2022-08-23 10:15:00|20.54|18.59|20.27|18.34|20.54|18.59|20.27|18.34|0
1661250000000|2022-08-23 10:20:00|20.25|18.32|20.5|18.55|20.59|18.63|19.99|18.08|0
1661250300000|2022-08-23 10:25:00|20.48|18.53|20.43|18.49|20.59|18.63|20.41|18.47|0
1661250600000|2022-08-23 10:30:00|20.46|18.51|20.48|18.53|20.7|18.73|20.46|18.51|0
1661250900000|2022-08-23 10:35:00|20.46|18.51|20.61|18.65|20.61|18.65|20.46|18.51|0
1661251200000|2022-08-23 10:40:00|20.64|18.67|21.18|19.17|21.18|19.17|20.64|18.67|0
1661251500000|2022-08-23 10:45:00|21.17|19.16|20.95|18.96|21.23|19.21|20.95|18.96|0
1661251800000|2022-08-23 10:50:00|20.93|18.94|20.93|18.94|20.98|18.98|20.79|18.81|0
1661252100000|2022-08-23 10:55:00|20.91|18.92|20.68|18.71|21|19|20.68|18.71|0
1661252400000|2022-08-23 11:00:00|20.66|18.69|20.59|18.63|20.89|18.9|20.56|18.61|0
1661252700000|2022-08-23 11:05:00|20.56|18.61|20.43|18.48|20.59|18.63|20.35|18.41|0
1661253000000|2022-08-23 11:10:00|20.41|18.46|20.52|18.56|20.52|18.56|20.29|18.36|0
1661253300000|2022-08-23 11:15:00|20.49|18.54|20.56|18.6|20.58|18.62|20.43|18.48|0
1661253600000|2022-08-23 11:20:00|20.58|18.62|20.61|18.64|20.7|18.73|20.56|18.6|0
1661253900000|2022-08-23 11:25:00|20.58|18.62|20.47|18.52|20.63|18.66|20.36|18.42|0
1661254200000|2022-08-23 11:30:00|20.49|18.54|20.47|18.52|20.67|18.7|20.47|18.52|0
1661254500000|2022-08-23 11:35:00|20.45|18.5|20.62|18.65|20.65|18.68|20.4|18.46|0
1661254800000|2022-08-23 11:40:00|20.6|18.64|20.56|18.6|20.63|18.66|20.52|18.57|0
1661255100000|2022-08-23 11:45:00|20.58|18.62|20.76|18.78|20.78|18.81|20.4|18.46|0
1661255400000|2022-08-23 11:50:00|20.75|18.77|20.94|18.95|21.11|19.1|20.65|18.68|0
1661255700000|2022-08-23 11:55:00|20.92|18.93|20.99|18.99|21.01|19.01|20.78|18.8|0
1661256000000|2022-08-23 12:00:00|21.01|19.01|20.99|18.99|21.03|19.03|20.83|18.85|0
1661256300000|2022-08-23 12:05:00|21.01|19.01|20.88|18.9|21.06|19.05|20.83|18.84|0
1661256600000|2022-08-23 12:10:00|20.87|18.89|20.76|18.78|20.9|18.91|20.69|18.72|0
1661256900000|2022-08-23 12:15:00|20.77|18.79|20.67|18.7|20.78|18.8|20.58|18.62|0
1661257200000|2022-08-23 12:20:00|20.69|18.72|20.53|18.57|20.73|18.76|20.4|18.45|0
1661257500000|2022-08-23 12:25:00|20.55|18.6|20.73|18.76|20.73|18.76|20.48|18.53|0
1661257800000|2022-08-23 12:30:00|20.78|18.8|20.55|18.59|20.82|18.84|20.35|18.41|0
1661258100000|2022-08-23 12:35:00|20.54|18.58|20.01|18.11|20.55|18.59|19.99|18.09|0
1661258400000|2022-08-23 12:40:00|20.04|18.13|20.21|18.29|20.35|18.41|20.01|18.11|0
1661258700000|2022-08-23 12:45:00|20.2|18.28|20.06|18.15|20.35|18.41|20.03|18.13|0
1661259000000|2022-08-23 12:50:00|20.03|18.13|20.14|18.23|20.19|18.27|19.9|18.01|0
1661259300000|2022-08-23 12:55:00|20.17|18.25|20.03|18.13|20.21|18.29|19.95|18.05|0
1661259600000|2022-08-23 13:00:00|20.04|18.15|19.61|17.75|20.06|18.15|19.59|17.73|0
1661259900000|2022-08-23 13:05:00|19.64|17.77|19.81|17.92|19.9|18|19.59|17.73|0
1661260200000|2022-08-23 13:10:00|19.83|17.94|19.83|17.94|19.83|17.94|19.64|17.77|0
1661260500000|2022-08-23 13:15:00|19.81|17.92|19.81|17.92|19.83|17.94|19.74|17.86|0
1661260800000|2022-08-23 13:20:00|19.79|17.9|20.07|18.16|20.12|18.2|19.74|17.86|0
1661261100000|2022-08-23 13:25:00|20.1|18.18|19.9|18|20.18|18.26|19.83|17.94|0
1661261400000|2022-08-23 13:30:00|19.87|17.98|20.39|18.45|20.55|18.59|19.81|17.92|0
1661261700000|2022-08-23 13:35:00|20.41|18.47|20.05|18.14|20.75|18.78|20.05|18.14|0
1661262000000|2022-08-23 13:40:00|20.03|18.12|19.42|17.57|20.37|18.43|19.4|17.55|0
1661262300000|2022-08-23 13:45:00|19.77|17.88|20.5|18.55|20.66|18.69|19.53|17.67|0
1661262600000|2022-08-23 13:50:00|20.59|18.63|20.56|18.6|21.28|19.25|20.4|18.46|0
1661262900000|2022-08-23 13:55:00|20.58|18.62|20.33|18.39|20.78|18.81|20.17|18.25|0
1661263200000|2022-08-23 14:00:00|20.32|18.38|19.97|18.07|20.74|18.76|19.91|18.01|0
1661263500000|2022-08-23 14:05:00|20.04|18.13|21.29|19.26|21.29|19.26|20.04|18.13|0
1661263800000|2022-08-23 14:10:00|21.27|19.24|21.52|19.47|21.74|19.67|21.22|19.2|0
1661264100000|2022-08-23 14:15:00|21.48|19.43|21.27|19.24|21.64|19.58|21.03|19.03|0
1661264400000|2022-08-23 14:20:00|21.25|19.23|21.15|19.14|21.57|19.52|21.13|19.11|0
1661264700000|2022-08-23 14:25:00|21.13|19.11|20.44|18.49|21.17|19.16|20.44|18.49|0
1661265000000|2022-08-23 14:30:00|20.46|18.51|21.08|19.07|21.22|19.2|20.37|18.43|0
1661265300000|2022-08-23 14:35:00|21.12|19.11|20.21|18.29|21.22|19.2|20.21|18.29|0
1661265600000|2022-08-23 14:40:00|20.19|18.27|20.31|18.37|20.48|18.53|19.97|18.07|0
1661265900000|2022-08-23 14:45:00|20.33|18.39|20.4|18.45|20.51|18.56|19.99|18.09|0
1661266200000|2022-08-23 14:50:00|20.42|18.47|19.79|17.91|20.65|18.68|19.71|17.83|0
1661266500000|2022-08-23 14:55:00|19.73|17.85|19.36|17.51|19.77|17.89|19.29|17.45|0
1661266800000|2022-08-23 15:00:00|19.38|17.53|19.01|17.2|19.49|17.63|18.65|16.88|0
1661267100000|2022-08-23 15:05:00|18.97|17.16|19.68|17.81|19.82|17.93|18.8|17.01|0
1661267400000|2022-08-23 15:10:00|19.66|17.79|20.08|18.17|20.12|18.21|19.62|17.75|0
1661267700000|2022-08-23 15:15:00|20.06|18.15|20.39|18.45|20.55|18.59|20.06|18.15|0
1661268000000|2022-08-23 15:20:00|20.37|18.43|20.32|18.39|20.55|18.59|20.19|18.27|0
1661268300000|2022-08-23 15:25:00|20.41|18.47|19.92|18.03|20.41|18.47|19.9|18.01|0
1661268600000|2022-08-23 15:30:00|19.95|18.05|20.08|18.17|20.28|18.35|19.92|18.03|0
1661268900000|2022-08-23 15:35:00|20.14|18.23|20.43|18.49|20.57|18.61|20.14|18.23|0
1661269200000|2022-08-23 15:40:00|20.46|18.51|20.08|18.16|20.5|18.55|19.86|17.96|0
1661269500000|2022-08-23 15:45:00|20.1|18.18|20.28|18.34|20.43|18.49|20.08|18.16|0
1661269800000|2022-08-23 15:50:00|20.3|18.36|20.21|18.28|20.5|18.55|20.05|18.14|0
1661270100000|2022-08-23 15:55:00|20.19|18.26|20.03|18.12|20.19|18.26|19.79|17.9|0
1661270400000|2022-08-23 16:00:00|20.05|18.14|19.72|17.84|20.08|18.17|19.55|17.69|0
1661270700000|2022-08-23 16:05:00|19.7|17.82|20.03|18.12|20.03|18.12|19.52|17.67|0
1661271000000|2022-08-23 16:10:00|20.05|18.14|19.81|17.92|20.05|18.14|19.76|17.88|0
1661271300000|2022-08-23 16:15:00|19.85|17.96|19.37|17.53|19.89|18|19.29|17.45|0
1661271600000|2022-08-23 16:20:00|19.39|17.55|19.11|17.29|19.41|17.57|19.01|17.2|0
1661271900000|2022-08-23 16:25:00|19.16|17.33|19.07|17.25|19.52|17.66|19.01|17.2|0
1661272200000|2022-08-23 16:30:00|19.03|17.22|19.48|17.62|19.48|17.62|19.03|17.22|0
1661272500000|2022-08-23 16:35:00|19.46|17.6|19.98|18.08|20.02|18.12|19.43|17.58|0
1661272800000|2022-08-23 16:40:00|19.96|18.06|20.03|18.13|20.13|18.22|19.85|17.96|0
1661273100000|2022-08-23 16:45:00|20.02|18.12|19.82|17.94|20.11|18.2|19.82|17.94|0
1661273400000|2022-08-23 16:50:00|19.8|17.92|20.02|18.11|20.11|18.2|19.77|17.89|0
1661273700000|2022-08-23 16:55:00|19.98|18.07|20.18|18.25|20.27|18.34|19.91|18.01|0
1661274000000|2022-08-23 17:00:00|20.15|18.23|20.2|18.27|20.31|18.38|20.09|18.17|0
1661274300000|2022-08-23 17:05:00|20.19|18.26|19.87|17.97|20.19|18.26|19.76|17.87|0
1661274600000|2022-08-23 17:10:00|19.84|17.95|20.02|18.11|20.02|18.11|19.6|17.74|0
1661274900000|2022-08-23 17:15:00|20.04|18.13|19.89|17.99|20.29|18.35|19.84|17.95|0
1661275200000|2022-08-23 17:20:00|19.86|17.97|19.71|17.83|20.08|18.17|19.69|17.81|0
1661275500000|2022-08-23 17:25:00|19.67|17.79|20.35|18.41|20.49|18.53|19.67|17.79|0
1661275800000|2022-08-23 17:30:00|20.37|18.43|20.57|18.62|20.6|18.64|20.37|18.43|0
1661276100000|2022-08-23 17:35:00|20.53|18.57|20.06|18.15|20.53|18.57|20.02|18.11|0
1661276400000|2022-08-23 17:40:00|20.08|18.17|19.97|18.07|20.24|18.31|19.9|18.01|0
1661276700000|2022-08-23 17:45:00|19.95|18.05|19.82|17.93|20.01|18.11|19.71|17.83|0
1661277000000|2022-08-23 17:50:00|19.77|17.89|19.49|17.63|19.77|17.89|19.27|17.44|0
1661277300000|2022-08-23 17:55:00|19.53|17.67|19.6|17.73|19.73|17.85|19.4|17.55|0
1661277600000|2022-08-23 18:00:00|19.57|17.71|19.49|17.63|19.57|17.71|19.36|17.51|0
1661277900000|2022-08-23 18:05:00|19.51|17.65|19.73|17.85|19.81|17.93|19.44|17.59|0
1661278200000|2022-08-23 18:10:00|19.7|17.83|19.66|17.79|19.75|17.87|19.49|17.63|0
1661278500000|2022-08-23 18:15:00|19.68|17.81|19.92|18.02|19.97|18.06|19.61|17.75|0
1661278800000|2022-08-23 18:20:00|19.94|18.04|20.25|18.32|20.25|18.32|19.9|18|0
1661279100000|2022-08-23 18:25:00|20.23|18.3|20.16|18.24|20.23|18.3|20.03|18.12|0
1661279400000|2022-08-23 18:30:00|20.19|18.26|19.87|17.98|20.25|18.32|19.83|17.94|0
1661279700000|2022-08-23 18:35:00|19.85|17.96|20.07|18.16|20.1|18.18|19.83|17.94|0
1661280000000|2022-08-23 18:40:00|20.04|18.13|20.09|18.18|20.3|18.36|19.87|17.98|0
1661280300000|2022-08-23 18:45:00|20.07|18.16|19.08|17.26|20.07|18.16|18.95|17.14|0
1661280600000|2022-08-23 18:50:00|19.05|17.24|18.88|17.09|19.08|17.26|18.84|17.05|0
1661280900000|2022-08-23 18:55:00|18.9|17.1|19.16|17.34|19.23|17.39|18.86|17.07|0
1661281200000|2022-08-23 19:00:00|19.14|17.32|19.44|17.59|19.53|17.67|19.12|17.3|0
1661281500000|2022-08-23 19:05:00|19.46|17.61|19.53|17.67|19.53|17.67|19.29|17.45|0
1661281800000|2022-08-23 19:10:00|19.51|17.65|19.29|17.45|19.61|17.75|19.24|17.41|0
1661282100000|2022-08-23 19:15:00|19.27|17.43|19.7|17.82|19.72|17.84|19.27|17.43|0
1661282400000|2022-08-23 19:20:00|19.72|17.84|19.35|17.51|19.72|17.84|19.33|17.49|0
1661282700000|2022-08-23 19:25:00|19.33|17.49|19.35|17.51|19.44|17.59|19.24|17.41|0
1661283000000|2022-08-23 19:30:00|19.37|17.53|19.28|17.45|19.46|17.61|19.11|17.29|0
1661283300000|2022-08-23 19:35:00|19.24|17.41|19.05|17.23|19.28|17.45|18.98|17.18|0
1661283600000|2022-08-23 19:40:00|19.03|17.21|19.31|17.47|19.48|17.62|19.03|17.21|0
1661283900000|2022-08-23 19:45:00|19.22|17.39|19.03|17.21|19.22|17.39|18.83|17.04|0
1661284200000|2022-08-23 19:50:00|19|17.19|18.92|17.12|19.02|17.21|18.58|16.81|0
1661284500000|2022-08-23 19:55:00|18.9|17.1|18.6|16.83|19.13|17.31|18.6|16.83|0
1661284800000|2022-08-23 20:00:00|18.81|17.02|18.52|16.75|18.92|17.12|18.47|16.71|0
1661285100000|2022-08-23 20:05:00|18.5|16.73|18.49|16.73|18.58|16.81|18.45|16.7|0
1661285400000|2022-08-23 20:10:00|18.52|16.75|18.58|16.81|18.6|16.83|18.47|16.71|0
1661285700000|2022-08-23 20:15:00|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1661286000000|2022-08-23 20:20:00|18.6|16.83|18.62|16.84|18.66|16.88|18.6|16.83|0
1661286300000|2022-08-23 20:25:00|18.6|16.83|18.64|16.86|18.64|16.86|18.53|16.77|0
1661286600000|2022-08-23 20:30:00|18.63|16.85|18.53|16.77|18.63|16.85|18.53|16.77|0
1661286900000|2022-08-23 20:35:00|18.51|16.75|18.53|16.77|18.55|16.79|18.51|16.75|0
1661287200000|2022-08-23 20:40:00|18.55|16.79|18.49|16.73|18.55|16.79|18.49|16.73|0
1661287500000|2022-08-23 20:45:00|18.51|16.75|18.47|16.71|18.53|16.77|18.45|16.69|0
1661287800000|2022-08-23 20:50:00|18.49|16.73|18.53|16.77|18.53|16.77|18.45|16.69|0
1661288100000|2022-08-23 20:55:00|18.55|16.78|18.48|16.72|18.55|16.78|18.44|16.68|0
1661288400000|2022-08-23 21:00:00|18.49|16.73|18.5|16.74|18.5|16.74|18.48|16.72|0
1661288700000|2022-08-23 21:05:00|18.49|16.73|18.47|16.71|18.5|16.74|18.47|16.71|0
1661289000000|2022-08-23 21:10:00|18.48|16.72|18.47|16.72|18.48|16.72|18.45|16.69|0
1661289300000|2022-08-23 21:15:00|18.43|16.71|18.47|16.71|18.47|16.71|18.43|16.67|0
1661289600000|2022-08-23 21:20:00|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1661289900000|2022-08-23 21:25:00|18.49|16.73|18.48|16.72|18.49|16.73|18.47|16.71|0
1661290200000|2022-08-23 21:30:00|18.47|16.71|18.47|16.71|18.47|16.71|18.46|16.7|0
1661290500000|2022-08-23 21:35:00|18.46|16.7|18.46|16.7|18.47|16.71|18.44|16.68|0
1661291100000|2022-08-23 21:45:00|18.47|16.71|18.46|16.7|18.49|16.73|18.46|16.7|0
1661291400000|2022-08-23 21:50:00|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1661291700000|2022-08-23 21:55:00|18.46|16.7|18.47|16.71|18.48|16.72|18.46|16.7|0
1661292000000|2022-08-23 22:00:00|18.36|16.62|18.59|16.82|18.65|16.87|18.36|16.62|0
1661292300000|2022-08-23 22:05:00|18.6|16.83|18.71|16.93|18.71|16.93|18.6|16.83|0
1661292600000|2022-08-23 22:10:00|18.72|16.94|18.67|16.89|18.75|16.97|18.67|16.89|0
1661292900000|2022-08-23 22:15:00|18.69|16.91|18.73|16.95|18.75|16.96|18.69|16.91|0
1661293200000|2022-08-23 22:20:00|18.71|16.93|18.71|16.93|18.75|16.96|18.69|16.91|0
1661293500000|2022-08-23 22:25:00|18.69|16.91|18.66|16.89|18.71|16.93|18.64|16.87|0
1661293800000|2022-08-23 22:30:00|18.71|16.92|18.56|16.79|18.73|16.94|18.56|16.79|0
1661294100000|2022-08-23 22:35:00|18.58|16.81|18.61|16.84|18.64|16.87|18.56|16.79|0
1661294400000|2022-08-23 22:40:00|18.62|16.85|18.7|16.92|18.7|16.92|18.62|16.85|0
1661294700000|2022-08-23 22:45:00|18.69|16.91|18.72|16.94|18.77|16.98|18.69|16.91|0
1661295000000|2022-08-23 22:50:00|18.73|16.95|18.72|16.94|18.75|16.96|18.7|16.92|0
1661295300000|2022-08-23 22:55:00|18.71|16.93|18.7|16.92|18.71|16.93|18.68|16.9|0
1661295600000|2022-08-23 23:00:00|18.72|16.94|18.74|16.96|18.81|17.02|18.7|16.92|0
1661295900000|2022-08-23 23:05:00|18.75|16.97|18.83|17.03|18.85|17.05|18.75|16.97|0
1661296200000|2022-08-23 23:10:00|18.81|17.02|18.78|17|18.81|17.02|18.74|16.96|0
1661296500000|2022-08-23 23:15:00|18.79|17.01|18.83|17.03|18.85|17.05|18.78|17|0
1661296800000|2022-08-23 23:20:00|18.82|17.02|18.85|17.05|18.87|17.07|18.81|17.01|0
1661297100000|2022-08-23 23:25:00|18.83|17.03|18.74|16.96|18.85|17.05|18.74|16.96|0
1661297400000|2022-08-23 23:30:00|18.73|16.95|18.61|16.84|18.73|16.95|18.55|16.78|0
1661297700000|2022-08-23 23:35:00|18.59|16.82|18.64|16.87|18.67|16.89|18.57|16.8|0
1661298000000|2022-08-23 23:40:00|18.65|16.88|18.61|16.84|18.65|16.88|18.55|16.78|0
1661298300000|2022-08-23 23:45:00|18.6|16.83|18.61|16.84|18.61|16.84|18.53|16.76|0
1661298600000|2022-08-23 23:50:00|18.63|16.86|18.44|16.69|18.63|16.86|18.42|16.67|0
1661298900000|2022-08-23 23:55:00|18.42|16.67|18.53|16.76|18.53|16.76|18.42|16.67|0
1661299200000|2022-08-24 00:00:00|18.55|16.78|18.59|16.82|18.74|16.95|18.4|16.65|0
1661299500000|2022-08-24 00:05:00|18.6|16.83|18.6|16.83|18.67|16.89|18.51|16.75|0
1661299800000|2022-08-24 00:10:00|18.59|16.82|18.58|16.81|18.61|16.84|18.4|16.65|0
1661300100000|2022-08-24 00:15:00|18.57|16.8|18.57|16.8|18.67|16.89|18.46|16.7|0
1661300400000|2022-08-24 00:20:00|18.55|16.79|18.42|16.66|18.59|16.82|18.42|16.66|0
1661300700000|2022-08-24 00:25:00|18.44|16.68|18.48|16.72|18.5|16.74|18.42|16.66|0
1661301000000|2022-08-24 00:30:00|18.47|16.71|18.45|16.69|18.61|16.83|18.44|16.68|0
1661301300000|2022-08-24 00:35:00|18.44|16.68|18.27|16.53|18.46|16.7|18.27|16.53|0
1661301600000|2022-08-24 00:40:00|18.28|16.54|18.21|16.47|18.35|16.61|18.21|16.47|0
1661301900000|2022-08-24 00:45:00|18.23|16.49|18.39|16.64|18.42|16.66|18.23|16.49|0
1661302200000|2022-08-24 00:50:00|18.4|16.65|18.41|16.66|18.42|16.66|18.35|16.6|0
1661302500000|2022-08-24 00:55:00|18.4|16.65|18.33|16.58|18.48|16.72|18.33|16.58|0
1661302800000|2022-08-24 01:00:00|18.31|16.57|18.27|16.53|18.35|16.6|18.25|16.51|0
1661303100000|2022-08-24 01:05:00|18.29|16.55|18.27|16.53|18.32|16.57|18.21|16.47|0
1661303400000|2022-08-24 01:10:00|18.25|16.51|18.25|16.51|18.31|16.56|18.2|16.47|0
1661303700000|2022-08-24 01:15:00|18.29|16.55|18.31|16.56|18.38|16.63|18.29|16.55|0
1661304000000|2022-08-24 01:20:00|18.29|16.55|18.29|16.54|18.33|16.58|18.24|16.51|0
1661304300000|2022-08-24 01:25:00|18.31|16.56|18.2|16.47|18.35|16.6|18.2|16.47|0
1661304600000|2022-08-24 01:30:00|18.22|16.49|18.22|16.49|18.24|16.51|18.2|16.47|0
1661304900000|2022-08-24 01:35:00|18.2|16.47|18.3|16.56|18.3|16.56|18.2|16.47|0
1661305200000|2022-08-24 01:40:00|18.28|16.54|17.97|16.26|18.28|16.54|17.89|16.19|0
1661305500000|2022-08-24 01:45:00|17.95|16.24|17.73|16.04|18|16.28|17.69|16.01|0
1661305800000|2022-08-24 01:50:00|17.74|16.05|17.69|16|17.75|16.06|17.45|15.79|0
1661306100000|2022-08-24 01:55:00|17.67|15.99|17.71|16.02|17.75|16.06|17.53|15.86|0
1661306400000|2022-08-24 02:00:00|17.73|16.04|17.81|16.11|17.83|16.13|17.69|16|0
1661306700000|2022-08-24 02:05:00|17.82|16.12|17.69|16|17.83|16.13|17.69|16|0
1661307000000|2022-08-24 02:10:00|17.71|16.02|17.67|15.98|17.71|16.02|17.55|15.88|0
1661307300000|2022-08-24 02:15:00|17.69|16|17.75|16.06|17.77|16.08|17.66|15.97|0
1661307600000|2022-08-24 02:20:00|17.77|16.08|17.77|16.07|17.83|16.13|17.67|15.98|0
1661307900000|2022-08-24 02:25:00|17.76|16.06|17.75|16.06|17.81|16.11|17.75|16.06|0
1661308200000|2022-08-24 02:30:00|17.73|16.04|17.68|16|17.73|16.04|17.58|15.91|0
1661308500000|2022-08-24 02:35:00|17.66|15.98|17.52|15.85|17.66|15.98|17.48|15.82|0
1661308800000|2022-08-24 02:40:00|17.54|15.87|17.34|15.69|17.58|15.91|17.34|15.69|0
1661309100000|2022-08-24 02:45:00|17.36|15.71|17.36|15.71|17.48|15.82|17.3|15.66|0
1661309400000|2022-08-24 02:50:00|17.38|15.73|17.38|15.73|17.42|15.76|17.34|15.69|0
1661309700000|2022-08-24 02:55:00|17.4|15.74|17.44|15.78|17.46|15.8|17.32|15.67|0
1661310000000|2022-08-24 03:00:00|17.46|15.8|17.4|15.74|17.48|15.82|17.38|15.73|0
1661310300000|2022-08-24 03:05:00|17.41|15.75|17.45|15.79|17.54|15.87|17.4|15.74|0
1661310600000|2022-08-24 03:10:00|17.46|15.8|17.5|15.83|17.52|15.85|17.44|15.78|0
1661310900000|2022-08-24 03:15:00|17.48|15.81|17.48|15.81|17.52|15.85|17.46|15.8|0
1661311200000|2022-08-24 03:20:00|17.49|15.82|17.44|15.78|17.52|15.85|17.38|15.72|0
1661311500000|2022-08-24 03:25:00|17.42|15.76|17.42|15.76|17.44|15.78|17.36|15.7|0
1661311800000|2022-08-24 03:30:00|17.4|15.74|17.5|15.83|17.54|15.87|17.4|15.74|0
1661312100000|2022-08-24 03:35:00|17.51|15.84|17.5|15.83|17.52|15.85|17.46|15.79|0
1661312400000|2022-08-24 03:40:00|17.52|15.85|17.47|15.81|17.54|15.87|17.47|15.81|0
1661312700000|2022-08-24 03:45:00|17.49|15.83|17.45|15.79|17.51|15.85|17.43|15.77|0
1661313000000|2022-08-24 03:50:00|17.44|15.78|17.51|15.85|17.53|15.86|17.41|15.76|0
1661313300000|2022-08-24 03:55:00|17.49|15.83|17.45|15.79|17.49|15.83|17.45|15.79|0
1661313600000|2022-08-24 04:00:00|17.43|15.77|17.39|15.74|17.43|15.77|17.37|15.72|0
1661313900000|2022-08-24 04:05:00|17.37|15.72|17.37|15.72|17.43|15.77|17.35|15.7|0
1661314200000|2022-08-24 04:10:00|17.33|15.68|17.31|15.66|17.33|15.68|17.25|15.61|0
1661314500000|2022-08-24 04:15:00|17.33|15.68|17.43|15.77|17.45|15.79|17.31|15.66|0
1661314800000|2022-08-24 04:20:00|17.45|15.79|17.51|15.84|17.55|15.88|17.45|15.79|0
1661315100000|2022-08-24 04:25:00|17.53|15.86|17.51|15.84|17.55|15.88|17.49|15.82|0
1661315400000|2022-08-24 04:30:00|17.49|15.82|17.51|15.84|17.53|15.86|17.49|15.82|0
1661315700000|2022-08-24 04:35:00|17.53|15.86|18.26|16.52|18.29|16.55|17.45|15.79|0
1661316000000|2022-08-24 04:40:00|18.24|16.5|18.42|16.67|18.42|16.67|18.22|16.48|0
1661316300000|2022-08-24 04:45:00|18.4|16.65|18.51|16.74|18.51|16.74|18.38|16.63|0
1661316600000|2022-08-24 04:50:00|18.5|16.73|18.82|17.03|18.84|17.05|18.5|16.73|0
1661316900000|2022-08-24 04:55:00|18.84|17.05|18.86|17.07|18.97|17.16|18.8|17.01|0
1661317200000|2022-08-24 05:00:00|18.88|17.08|18.82|17.03|18.92|17.12|18.82|17.03|0
1661317500000|2022-08-24 05:05:00|18.84|17.05|18.78|16.99|18.9|17.1|18.76|16.97|0
1661317800000|2022-08-24 05:10:00|18.76|16.98|18.75|16.97|18.84|17.04|18.73|16.95|0
1661318100000|2022-08-24 05:15:00|18.76|16.98|18.69|16.91|18.82|17.02|18.67|16.89|0
1661318400000|2022-08-24 05:20:00|18.67|16.89|18.71|16.93|18.8|17.01|18.67|16.89|0
1661318700000|2022-08-24 05:25:00|18.73|16.95|18.84|17.04|18.84|17.04|18.69|16.91|0
1661319000000|2022-08-24 05:30:00|18.82|17.02|18.9|17.1|18.98|17.18|18.77|16.99|0
1661319300000|2022-08-24 05:35:00|18.92|17.12|18.94|17.14|18.98|17.18|18.88|17.08|0
1661319600000|2022-08-24 05:40:00|18.96|17.16|18.96|17.16|18.96|17.16|18.88|17.08|0
1661319900000|2022-08-24 05:45:00|18.94|17.14|18.93|17.13|19.05|17.23|18.9|17.1|0
1661320200000|2022-08-24 05:50:00|18.94|17.14|18.81|17.02|18.96|17.15|18.81|17.02|0
1661320500000|2022-08-24 05:55:00|18.82|17.03|18.86|17.07|18.9|17.1|18.81|17.02|0
1661320800000|2022-08-24 06:00:00|18.87|17.08|19.06|17.25|19.09|17.27|18.85|17.06|0
1661321100000|2022-08-24 06:05:00|19.09|17.27|19.26|17.42|19.26|17.42|19.06|17.25|0
1661321400000|2022-08-24 06:10:00|19.23|17.4|19.02|17.21|19.23|17.4|19|17.19|0
1661321700000|2022-08-24 06:15:00|19.05|17.24|18.89|17.09|19.06|17.25|18.89|17.09|0
1661322000000|2022-08-24 06:20:00|18.88|17.08|18.7|16.92|18.89|17.09|18.62|16.85|0
1661322300000|2022-08-24 06:25:00|18.71|16.93|18.68|16.9|18.77|16.98|18.66|16.88|0
1661322600000|2022-08-24 06:30:00|18.66|16.88|18.62|16.84|18.7|16.92|18.51|16.75|0
1661322900000|2022-08-24 06:35:00|18.66|16.88|18.84|17.04|18.85|17.05|18.62|16.84|0
1661323200000|2022-08-24 06:40:00|18.83|17.03|18.77|16.99|18.87|17.07|18.69|16.91|0
1661323500000|2022-08-24 06:45:00|18.78|17.01|18.68|16.9|18.85|17.05|18.68|16.9|0
1661323800000|2022-08-24 06:50:00|18.67|16.89|18.85|17.05|18.86|17.06|18.59|16.82|0
1661324100000|2022-08-24 06:55:00|18.82|17.03|18.85|17.05|18.97|17.17|18.82|17.03|0
1661324400000|2022-08-24 07:00:00|18.78|16.99|19.1|17.28|19.21|17.38|18.64|16.86|0
1661324700000|2022-08-24 07:05:00|19.14|17.32|19|17.19|19.23|17.4|18.97|17.16|0
1661325000000|2022-08-24 07:10:00|19.01|17.2|19.11|17.29|19.46|17.61|18.91|17.11|0
1661325300000|2022-08-24 07:15:00|19.08|17.26|18.77|16.98|19.12|17.3|18.75|16.96|0
1661325600000|2022-08-24 07:20:00|18.76|16.97|18.48|16.72|18.76|16.97|18.36|16.61|0
1661325900000|2022-08-24 07:25:00|18.44|16.69|18.27|16.53|18.44|16.69|18.18|16.44|0
1661326200000|2022-08-24 07:30:00|18.28|16.54|17.81|16.11|18.28|16.54|17.73|16.04|0
1661326500000|2022-08-24 07:35:00|17.79|16.09|18.34|16.59|18.34|16.59|17.79|16.09|0
1661326800000|2022-08-24 07:40:00|18.36|16.61|18.37|16.62|18.54|16.77|18.28|16.54|0
1661327100000|2022-08-24 07:45:00|18.34|16.59|18.58|16.81|18.65|16.87|18.28|16.54|0
1661327400000|2022-08-24 07:50:00|18.57|16.8|18.52|16.76|18.57|16.8|18.33|16.58|0
1661327700000|2022-08-24 07:55:00|18.5|16.74|18.37|16.62|18.52|16.76|18.19|16.46|0
1661328000000|2022-08-24 08:00:00|18.38|16.63|18.63|16.85|18.72|16.94|18.29|16.55|0
1661328300000|2022-08-24 08:05:00|18.62|16.84|18.8|17.01|18.84|17.04|18.58|16.81|0
1661328600000|2022-08-24 08:10:00|18.81|17.02|19.05|17.23|19.05|17.23|18.73|16.95|0
1661328900000|2022-08-24 08:15:00|19.03|17.21|19.05|17.23|19.07|17.25|18.83|17.04|0
1661329200000|2022-08-24 08:20:00|19.07|17.25|19.15|17.33|19.17|17.35|18.97|17.16|0
1661329500000|2022-08-24 08:25:00|19.14|17.32|19.11|17.29|19.22|17.39|19.09|17.27|0
1661329800000|2022-08-24 08:30:00|19.09|17.27|19.57|17.71|19.76|17.87|19.09|17.27|0
1661330100000|2022-08-24 08:35:00|19.56|17.7|19.47|17.62|19.73|17.85|19.47|17.62|0
1661330400000|2022-08-24 08:40:00|19.49|17.64|19.3|17.46|19.53|17.67|19.24|17.41|0
1661330700000|2022-08-24 08:45:00|19.28|17.44|19.58|17.71|19.58|17.71|19.27|17.43|0
1661331000000|2022-08-24 08:50:00|19.57|17.7|19.49|17.64|19.57|17.7|19.34|17.5|0
1661331300000|2022-08-24 08:55:00|19.51|17.66|19.6|17.73|19.62|17.75|19.37|17.53|0
1661331600000|2022-08-24 09:00:00|19.58|17.71|19.66|17.79|19.75|17.87|19.54|17.68|0
1661331900000|2022-08-24 09:05:00|19.65|17.78|19.69|17.81|19.69|17.81|19.43|17.58|0
1661332200000|2022-08-24 09:10:00|19.71|17.83|19.53|17.67|19.73|17.85|19.53|17.67|0
1661332500000|2022-08-24 09:15:00|19.54|17.68|19.42|17.57|19.55|17.69|19.37|17.52|0
1661332800000|2022-08-24 09:20:00|19.41|17.56|19.4|17.55|19.48|17.62|19.37|17.52|0
1661333100000|2022-08-24 09:25:00|19.39|17.54|19.29|17.46|19.42|17.57|19.29|17.46|0
1661333400000|2022-08-24 09:30:00|19.3|17.47|19.1|17.28|19.31|17.47|19.01|17.2|0
1661333700000|2022-08-24 09:35:00|19.06|17.24|19.06|17.24|19.14|17.32|19.01|17.2|0
1661334000000|2022-08-24 09:40:00|19.08|17.26|19.22|17.39|19.29|17.45|19.08|17.26|0
1661334300000|2022-08-24 09:45:00|19.23|17.4|19.1|17.28|19.25|17.41|19.07|17.25|0
1661334600000|2022-08-24 09:50:00|19.08|17.26|19.14|17.32|19.18|17.36|18.97|17.16|0
1661334900000|2022-08-24 09:55:00|19.11|17.29|19.04|17.23|19.18|17.35|18.97|17.16|0
1661335200000|2022-08-24 10:00:00|19.07|17.26|19.11|17.29|19.14|17.32|19.01|17.2|0
1661335500000|2022-08-24 10:05:00|19.1|17.28|19.24|17.41|19.29|17.45|19.05|17.24|0
1661335800000|2022-08-24 10:10:00|19.27|17.43|19.27|17.43|19.29|17.45|19.16|17.33|0
1661336100000|2022-08-24 10:15:00|19.29|17.45|19.2|17.37|19.29|17.45|19.14|17.31|0
1661336400000|2022-08-24 10:20:00|19.22|17.39|19.29|17.45|19.37|17.53|19.14|17.31|0
1661336700000|2022-08-24 10:25:00|19.26|17.43|19.25|17.42|19.29|17.45|19.05|17.24|0
1661337000000|2022-08-24 10:30:00|19.24|17.41|19.26|17.43|19.29|17.46|19.11|17.29|0
1661337300000|2022-08-24 10:35:00|19.28|17.45|19.24|17.41|19.39|17.54|19.24|17.41|0
1661337600000|2022-08-24 10:40:00|19.22|17.39|19.24|17.41|19.26|17.43|18.96|17.16|0
1661337900000|2022-08-24 10:45:00|19.26|17.43|19.07|17.25|19.26|17.43|19.04|17.22|0
1661338200000|2022-08-24 10:50:00|19.09|17.27|18.96|17.16|19.1|17.28|18.94|17.14|0
1661338500000|2022-08-24 10:55:00|18.94|17.14|18.96|17.15|19|17.19|18.85|17.06|0
1661338800000|2022-08-24 11:00:00|18.98|17.17|19.13|17.31|19.13|17.31|18.92|17.12|0
1661339100000|2022-08-24 11:05:00|19.12|17.3|19.25|17.41|19.26|17.42|19.01|17.2|0
1661339400000|2022-08-24 11:10:00|19.26|17.42|19.39|17.54|19.42|17.57|19.26|17.42|0
1661339700000|2022-08-24 11:15:00|19.43|17.58|19.36|17.52|19.45|17.6|19.28|17.44|0
1661340000000|2022-08-24 11:20:00|19.35|17.51|19.38|17.54|19.49|17.64|19.28|17.44|0
1661340300000|2022-08-24 11:25:00|19.36|17.52|19.54|17.67|19.54|17.67|19.23|17.4|0
1661340600000|2022-08-24 11:30:00|19.52|17.66|19.45|17.6|19.64|17.77|19.43|17.58|0
1661340900000|2022-08-24 11:35:00|19.43|17.58|19.53|17.67|19.62|17.75|19.36|17.52|0
1661341200000|2022-08-24 11:40:00|19.56|17.69|19.66|17.79|19.69|17.81|19.46|17.6|0
1661341500000|2022-08-24 11:45:00|19.64|17.77|19.95|18.05|19.97|18.07|19.62|17.75|0
1661341800000|2022-08-24 11:50:00|19.97|18.07|20.06|18.15|20.08|18.17|19.86|17.97|0
1661342100000|2022-08-24 11:55:00|20.08|18.17|19.19|17.36|20.1|18.19|19.13|17.31|0
1661342400000|2022-08-24 12:00:00|19.21|17.38|19.49|17.64|19.54|17.68|19.19|17.36|0
1661342700000|2022-08-24 12:05:00|19.47|17.62|19.34|17.5|19.52|17.66|19.3|17.46|0
1661343000000|2022-08-24 12:10:00|19.32|17.48|19.38|17.54|19.38|17.54|19.21|17.38|0
1661343300000|2022-08-24 12:15:00|19.37|17.53|19.26|17.43|19.51|17.66|19.23|17.4|0
1661343600000|2022-08-24 12:20:00|19.23|17.4|19.17|17.34|19.28|17.44|19.04|17.23|0
1661343900000|2022-08-24 12:25:00|19.18|17.35|19.13|17.31|19.31|17.47|19.1|17.28|0
1661344200000|2022-08-24 12:30:00|19.09|17.27|19.1|17.28|19.26|17.43|18.97|17.17|0
1661344500000|2022-08-24 12:35:00|19.08|17.26|18.24|16.5|19.69|17.81|18.2|16.46|0
1661344800000|2022-08-24 12:40:00|18.22|16.48|18.13|16.41|18.24|16.5|17.95|16.24|0
1661345100000|2022-08-24 12:45:00|18.09|16.37|18.07|16.35|18.09|16.37|17.85|16.15|0
1661345400000|2022-08-24 12:50:00|18.05|16.33|18.21|16.48|18.26|16.52|17.97|16.26|0
1661345700000|2022-08-24 12:55:00|18.19|16.46|18.23|16.5|18.34|16.59|18.17|16.44|0
1661346000000|2022-08-24 13:00:00|18.25|16.52|18.01|16.29|18.25|16.52|18.01|16.29|0
1661346300000|2022-08-24 13:05:00|18.05|16.33|18.15|16.42|18.21|16.48|17.99|16.27|0
1661346600000|2022-08-24 13:10:00|18.17|16.44|17.98|16.27|18.21|16.48|17.92|16.22|0
1661346900000|2022-08-24 13:15:00|17.96|16.25|17.92|16.22|17.98|16.27|17.86|16.16|0
1661347200000|2022-08-24 13:20:00|17.9|16.2|17.9|16.2|17.98|16.27|17.84|16.14|0
1661347500000|2022-08-24 13:25:00|17.86|16.16|17.8|16.1|17.94|16.23|17.7|16.01|0
1661347800000|2022-08-24 13:30:00|17.84|16.14|17.29|15.65|17.9|16.2|17.29|15.65|0
1661348100000|2022-08-24 13:35:00|17.25|15.61|17.9|16.19|17.94|16.23|17.25|15.61|0
1661348400000|2022-08-24 13:40:00|17.96|16.25|18.15|16.42|18.23|16.49|17.7|16.01|0
1661348700000|2022-08-24 13:45:00|18.12|16.4|17.88|16.17|18.25|16.51|17.82|16.12|0
1661349000000|2022-08-24 13:50:00|17.9|16.19|17.42|15.76|17.92|16.21|17.34|15.69|0
1661349300000|2022-08-24 13:55:00|17.4|15.74|17.47|15.81|17.58|15.91|17.24|15.6|0
1661349600000|2022-08-24 14:00:00|17.5|15.83|17.26|15.62|17.91|16.2|17.22|15.58|0
1661349900000|2022-08-24 14:05:00|17.28|15.63|17.58|15.91|17.78|16.09|17.18|15.54|0
1661350200000|2022-08-24 14:10:00|17.56|15.89|17.77|16.08|17.91|16.2|17.56|15.89|0
1661350500000|2022-08-24 14:15:00|17.8|16.11|18.34|16.59|18.34|16.59|17.64|15.96|0
1661350800000|2022-08-24 14:20:00|18.36|16.61|18.28|16.54|18.49|16.73|18.13|16.41|0
1661351100000|2022-08-24 14:25:00|18.3|16.56|18.09|16.37|18.65|16.88|18.09|16.37|0
1661351400000|2022-08-24 14:30:00|18.11|16.39|18.09|16.37|18.3|16.56|17.78|16.09|0
1661351700000|2022-08-24 14:35:00|18.11|16.39|17.82|16.13|18.3|16.56|17.72|16.03|0
1661352000000|2022-08-24 14:40:00|17.8|16.11|17.64|15.96|17.8|16.11|17.44|15.78|0
1661352300000|2022-08-24 14:45:00|17.66|15.98|17.86|16.16|17.86|16.16|17.5|15.83|0
1661352600000|2022-08-24 14:50:00|17.84|16.14|17.92|16.22|18.09|16.37|17.72|16.03|0
1661352900000|2022-08-24 14:55:00|17.88|16.18|17.96|16.25|18.19|16.46|17.8|16.11|0
1661353200000|2022-08-24 15:00:00|17.99|16.27|18.05|16.33|18.19|16.46|17.9|16.2|0
1661353500000|2022-08-24 15:05:00|18.03|16.31|18.11|16.38|18.23|16.5|17.88|16.18|0
1661353800000|2022-08-24 15:10:00|18.13|16.4|18.76|16.97|18.76|16.97|18|16.29|0
1661354100000|2022-08-24 15:15:00|18.8|17.01|18.75|16.96|19.09|17.27|18.73|16.94|0
1661354400000|2022-08-24 15:20:00|18.77|16.98|18.87|17.08|18.94|17.14|18.7|16.92|0
1661354700000|2022-08-24 15:25:00|18.9|17.1|18.94|17.13|19.07|17.25|18.83|17.04|0
1661355000000|2022-08-24 15:30:00|18.96|17.15|18.47|16.71|19.07|17.26|18.41|16.65|0
1661355300000|2022-08-24 15:35:00|18.45|16.69|18.51|16.75|18.55|16.79|18.36|16.61|0
1661355600000|2022-08-24 15:40:00|18.49|16.73|18.66|16.88|18.66|16.88|18.45|16.69|0
1661355900000|2022-08-24 15:45:00|18.68|16.9|18.74|16.96|18.85|17.06|18.68|16.9|0
1661356200000|2022-08-24 15:50:00|18.72|16.94|19|17.19|19.07|17.25|18.72|16.94|0
1661356500000|2022-08-24 15:55:00|19.07|17.25|18.74|16.96|19.11|17.29|18.74|16.96|0
1661356800000|2022-08-24 16:00:00|18.79|17|18.89|17.09|18.96|17.15|18.68|16.9|0
1661357100000|2022-08-24 16:05:00|18.91|17.11|18.89|17.09|19|17.19|18.78|17|0
1661357400000|2022-08-24 16:10:00|18.91|17.11|18.58|16.81|19|17.19|18.53|16.77|0
1661357700000|2022-08-24 16:15:00|18.56|16.79|18.51|16.75|18.73|16.94|18.51|16.75|0
1661358000000|2022-08-24 16:20:00|18.49|16.73|18.32|16.58|18.51|16.75|18.3|16.56|0
1661358300000|2022-08-24 16:25:00|18.34|16.6|18.26|16.52|18.43|16.67|18.19|16.46|0
1661358600000|2022-08-24 16:30:00|18.24|16.5|18.13|16.4|18.24|16.5|18.01|16.29|0
1661358900000|2022-08-24 16:35:00|18.14|16.41|17.7|16.01|18.14|16.41|17.59|15.92|0
1661359200000|2022-08-24 16:40:00|17.72|16.03|17.11|15.48|17.8|16.1|16.97|15.35|0
1661359500000|2022-08-24 16:45:00|17.13|15.5|17.17|15.53|17.33|15.68|17.05|15.42|0
1661359800000|2022-08-24 16:50:00|17.15|15.51|17.05|15.42|17.17|15.53|16.93|15.32|0
1661360100000|2022-08-24 16:55:00|17.03|15.41|17.63|15.95|17.65|15.97|16.84|15.24|0
1661360400000|2022-08-24 17:00:00|17.65|15.97|17.53|15.86|17.71|16.03|17.49|15.82|0
1661360700000|2022-08-24 17:05:00|17.55|15.88|17.98|16.27|18|16.29|17.53|15.86|0
1661361000000|2022-08-24 17:10:00|18|16.29|17.82|16.12|18.02|16.31|17.77|16.08|0
1661361300000|2022-08-24 17:15:00|17.84|16.14|17.69|16.01|17.96|16.25|17.69|16.01|0
1661361600000|2022-08-24 17:20:00|17.67|15.99|17.5|15.83|17.75|16.06|17.5|15.83|0
1661361900000|2022-08-24 17:25:00|17.51|15.84|17.27|15.62|17.57|15.9|17.21|15.57|0
1661362200000|2022-08-24 17:30:00|17.29|15.64|17.29|15.64|17.45|15.78|17.19|15.55|0
1661362500000|2022-08-24 17:35:00|17.27|15.62|17.45|15.78|17.45|15.78|17.24|15.6|0
1661362800000|2022-08-24 17:40:00|17.43|15.77|17.44|15.78|17.47|15.8|17.26|15.62|0
1661363100000|2022-08-24 17:45:00|17.42|15.77|17.53|15.86|17.61|15.93|17.38|15.73|0
1661363400000|2022-08-24 17:50:00|17.5|15.84|17.5|15.84|17.67|15.98|17.5|15.84|0
1661363700000|2022-08-24 17:55:00|17.48|15.82|17.65|15.97|17.65|15.97|17.44|15.78|0
1661364000000|2022-08-24 18:00:00|17.69|16|17.75|16.06|17.81|16.11|17.54|15.87|0
1661364300000|2022-08-24 18:05:00|17.73|16.04|17.85|16.15|17.91|16.21|17.54|15.87|0
1661364600000|2022-08-24 18:10:00|17.87|16.17|17.77|16.07|17.91|16.21|17.75|16.06|0
1661364900000|2022-08-24 18:15:00|17.79|16.09|17.77|16.07|17.81|16.11|17.66|15.98|0
1661365200000|2022-08-24 18:20:00|17.79|16.09|17.91|16.2|17.93|16.22|17.6|15.93|0
1661365500000|2022-08-24 18:25:00|17.89|16.18|17.81|16.11|17.93|16.22|17.76|16.07|0
1661365800000|2022-08-24 18:30:00|17.83|16.13|17.5|15.83|17.85|16.15|17.44|15.78|0
1661366100000|2022-08-24 18:35:00|17.48|15.81|17.64|15.96|17.64|15.96|17.42|15.76|0
1661366400000|2022-08-24 18:40:00|17.66|15.98|17.6|15.92|17.74|16.05|17.56|15.89|0
1661366700000|2022-08-24 18:45:00|17.58|15.9|17.52|15.85|17.62|15.94|17.36|15.7|0
1661367000000|2022-08-24 18:50:00|17.55|15.88|17.5|15.83|17.68|16|17.42|15.76|0
1661367300000|2022-08-24 18:55:00|17.54|15.87|17.66|15.98|17.7|16.02|17.46|15.8|0
1661367600000|2022-08-24 19:00:00|17.64|15.96|17.74|16.05|17.74|16.05|17.54|15.87|0
1661367900000|2022-08-24 19:05:00|17.77|16.07|18.01|16.3|18.08|16.35|17.77|16.07|0
1661368200000|2022-08-24 19:10:00|18.03|16.32|18.24|16.5|18.26|16.52|17.95|16.24|0
1661368500000|2022-08-24 19:15:00|18.26|16.52|18.32|16.58|18.35|16.6|18.07|16.35|0
1661368800000|2022-08-24 19:20:00|18.3|16.56|18.06|16.34|18.33|16.58|18|16.29|0
1661369100000|2022-08-24 19:25:00|18.04|16.32|17.9|16.19|18.08|16.36|17.81|16.12|0
1661369400000|2022-08-24 19:30:00|17.87|16.17|18.04|16.32|18.04|16.32|17.87|16.17|0
1661369700000|2022-08-24 19:35:00|18.08|16.36|18.4|16.64|18.42|16.66|18.06|16.34|0
1661370000000|2022-08-24 19:40:00|18.44|16.69|18.44|16.69|18.51|16.74|18.3|16.55|0
1661370300000|2022-08-24 19:45:00|18.42|16.67|18.25|16.51|18.42|16.67|18.21|16.48|0
1661370600000|2022-08-24 19:50:00|18.21|16.48|18.13|16.4|18.29|16.55|18.04|16.32|0
1661370900000|2022-08-24 19:55:00|18.08|16.36|17.63|15.95|18.15|16.42|17.51|15.84|0
1661371200000|2022-08-24 20:00:00|17.71|16.03|17.92|16.21|17.92|16.21|17.59|15.91|0
1661371500000|2022-08-24 20:05:00|17.86|16.16|17.9|16.19|17.9|16.19|17.79|16.1|0
1661371800000|2022-08-24 20:10:00|17.88|16.17|17.96|16.25|17.98|16.27|17.83|16.14|0
1661372100000|2022-08-24 20:15:00|17.98|16.27|18.02|16.3|18.04|16.32|17.98|16.27|0
1661372400000|2022-08-24 20:20:00|17.92|16.21|18|16.28|18.11|16.39|17.71|16.02|0
1661372700000|2022-08-24 20:25:00|17.98|16.27|18.02|16.3|18.04|16.32|17.96|16.25|0
1661373000000|2022-08-24 20:30:00|18.04|16.32|18|16.28|18.08|16.36|18|16.28|0
1661373300000|2022-08-24 20:35:00|17.96|16.25|17.95|16.24|18|16.28|17.91|16.21|0
1661373600000|2022-08-24 20:40:00|17.98|16.26|18.14|16.41|18.16|16.43|17.98|16.26|0
1661373900000|2022-08-24 20:45:00|18.16|16.43|18.16|16.43|18.19|16.46|18.16|16.43|0
1661374200000|2022-08-24 20:50:00|18.18|16.45|18.2|16.47|18.25|16.51|18.14|16.41|0
1661374500000|2022-08-24 20:55:00|18.19|16.46|18.2|16.47|18.21|16.48|18.19|16.46|0
1661374800000|2022-08-24 21:00:00|18.19|16.46|18.12|16.39|18.19|16.47|18.11|16.39|0
1661375100000|2022-08-24 21:05:00|18.08|16.36|18.12|16.4|18.14|16.41|18.08|16.36|0
1661375400000|2022-08-24 21:10:00|18.11|16.39|18.11|16.38|18.12|16.39|18.09|16.37|0
1661375700000|2022-08-24 21:15:00|18.1|16.39|18.1|16.37|18.11|16.39|18.09|16.37|0
1661376000000|2022-08-24 21:20:00|18.09||18.1||18.1||18.09||0
1661376300000|2022-08-24 21:25:00|18.09|16.34|18.11|16.39|18.11|16.39|18.06|16.34|0
1661376600000|2022-08-24 21:30:00|18.1|16.38|18.11|16.39|18.12|16.4|18.1|16.38|0
1661376900000|2022-08-24 21:35:00|18.08|16.36|18.1|16.37|18.1|16.38|18.08|16.36|0
1661377200000|2022-08-24 21:40:00|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1661377500000|2022-08-24 21:45:00|18.09|16.37|18.1|16.38|18.11|16.38|18.09|16.37|0
1661377800000|2022-08-24 21:50:00|18.11|16.39|18.11|16.38|18.11|16.39|18.1|16.38|0
1661378100000|2022-08-24 21:55:00|18.1|16.39|18.11|16.38|18.14|16.42|18.09|16.37|0
1661378400000|2022-08-24 22:00:00|18.08|16.36|18.19|16.46|18.19|16.46|18.07|16.35|0
1661378700000|2022-08-24 22:05:00|18.17|16.44|18.28|16.54|18.28|16.54|18.15|16.42|0
1661379000000|2022-08-24 22:10:00|18.23|16.5|18.19|16.46|18.26|16.52|18.17|16.44|0
1661379300000|2022-08-24 22:15:00|18.17|16.44|18.13|16.4|18.17|16.44|18.13|16.4|0
1661379600000|2022-08-24 22:20:00|18.11|16.38|18.09|16.36|18.13|16.4|18.07|16.35|0
1661379900000|2022-08-24 22:25:00|18.07|16.35|18.17|16.44|18.19|16.46|18.07|16.35|0
1661380200000|2022-08-24 22:30:00|18.13|16.4|18.11|16.38|18.14|16.41|18.09|16.36|0
1661380500000|2022-08-24 22:35:00|18.09|16.36|18.11|16.38|18.11|16.38|18.04|16.32|0
1661380800000|2022-08-24 22:40:00|18.08|16.36|18.05|16.33|18.13|16.4|18.04|16.32|0
1661381100000|2022-08-24 22:45:00|18.04|16.32|18.02|16.3|18.06|16.34|18|16.29|0
1661381400000|2022-08-24 22:50:00|18.04|16.32|18|16.29|18.04|16.32|17.98|16.27|0
1661381700000|2022-08-24 22:55:00|18.02|16.3|18.06|16.34|18.06|16.34|18|16.28|0
1661382000000|2022-08-24 23:00:00|18.08|16.36|18.14|16.42|18.17|16.44|18.04|16.32|0
1661382300000|2022-08-24 23:05:00|18.12|16.4|18|16.28|18.12|16.4|18|16.28|0
1661382600000|2022-08-24 23:10:00|18.02|16.3|18|16.28|18.04|16.32|17.98|16.26|0
1661382900000|2022-08-24 23:15:00|18.02|16.3|18|16.28|18.02|16.3|18|16.28|0
1661383200000|2022-08-24 23:20:00|18.01|16.29|18.04|16.32|18.1|16.38|18|16.28|0
1661383500000|2022-08-24 23:25:00|18.02|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1661383800000|2022-08-24 23:30:00|18.04|16.32|17.93|16.22|18.04|16.32|17.91|16.21|0
1661384100000|2022-08-24 23:35:00|17.91|16.21|17.93|16.22|17.95|16.24|17.91|16.21|0
1661384400000|2022-08-24 23:40:00|17.94|16.23|17.93|16.22|17.95|16.24|17.93|16.22|0
1661384700000|2022-08-24 23:45:00|17.95|16.24|17.76|16.07|17.95|16.24|17.74|16.05|0
1661385000000|2022-08-24 23:50:00|17.79|16.09|17.78|16.09|17.81|16.11|17.76|16.07|0
1661385300000|2022-08-24 23:55:00|17.76|16.07|17.83|16.13|17.85|16.15|17.74|16.05|0
1661385600000|2022-08-25 00:00:00|17.89|16.18|17.72|16.03|17.91|16.2|17.64|15.96|0
1661385900000|2022-08-25 00:05:00|17.73|16.04|17.89|16.18|17.93|16.22|17.72|16.03|0
1661386200000|2022-08-25 00:10:00|17.87|16.16|17.89|16.18|17.91|16.2|17.84|16.14|0
1661386500000|2022-08-25 00:15:00|17.91|16.2|17.88|16.18|17.95|16.24|17.86|16.16|0
1661386800000|2022-08-25 00:20:00|17.91|16.2|17.93|16.22|17.95|16.24|17.86|16.16|0
1661387100000|2022-08-25 00:25:00|17.94|16.23|17.95|16.24|17.95|16.24|17.88|16.18|0
1661387400000|2022-08-25 00:30:00|17.92|16.22|18.24|16.5|18.26|16.52|17.92|16.22|0
1661387700000|2022-08-25 00:35:00|18.22|16.48|18.43|16.67|18.47|16.71|18.13|16.4|0
1661388000000|2022-08-25 00:40:00|18.45|16.69|18.4|16.65|18.47|16.71|18.36|16.61|0
1661388300000|2022-08-25 00:45:00|18.43|16.67|18.45|16.69|18.55|16.79|18.38|16.63|0
1661388600000|2022-08-25 00:50:00|18.42|16.67|18.52|16.76|18.55|16.78|18.42|16.67|0
1661388900000|2022-08-25 00:55:00|18.53|16.77|18.49|16.73|18.55|16.78|18.42|16.67|0
1661389200000|2022-08-25 01:00:00|18.47|16.71|18.46|16.71|18.53|16.76|18.46|16.71|0
1661389500000|2022-08-25 01:05:00|18.49|16.73|18.42|16.67|18.49|16.73|18.4|16.65|0
1661389800000|2022-08-25 01:10:00|18.4|16.65|18.4|16.65|18.51|16.74|18.4|16.65|0
1661390100000|2022-08-25 01:15:00|18.42|16.67|18.59|16.82|18.61|16.84|18.4|16.65|0
1661390400000|2022-08-25 01:20:00|18.57|16.8|18.42|16.67|18.59|16.82|18.42|16.67|0
1661390700000|2022-08-25 01:25:00|18.44|16.68|18.46|16.7|18.53|16.76|18.44|16.68|0
1661391000000|2022-08-25 01:30:00|18.48|16.72|18.57|16.8|18.57|16.8|18.48|16.72|0
1661391300000|2022-08-25 01:35:00|18.59|16.82|18.72|16.93|18.76|16.97|18.59|16.82|0
1661391600000|2022-08-25 01:40:00|18.74|16.95|18.65|16.87|18.74|16.95|18.65|16.87|0
1661391900000|2022-08-25 01:45:00|18.63|16.86|18.71|16.93|18.74|16.95|18.59|16.82|0
1661392200000|2022-08-25 01:50:00|18.74|16.95|18.69|16.91|18.8|17.01|18.67|16.89|0
1661392500000|2022-08-25 01:55:00|18.67|16.89|18.61|16.83|18.69|16.91|18.61|16.83|0
1661392800000|2022-08-25 02:00:00|18.63|16.85|18.52|16.76|18.66|16.88|18.5|16.74|0
1661393100000|2022-08-25 02:05:00|18.54|16.78|18.58|16.81|18.61|16.83|18.52|16.76|0
1661393400000|2022-08-25 02:10:00|18.56|16.79|18.48|16.72|18.6|16.83|18.48|16.72|0
1661393700000|2022-08-25 02:15:00|18.46|16.7|18.52|16.75|18.58|16.81|18.46|16.7|0
1661394000000|2022-08-25 02:20:00|18.5|16.74|18.67|16.89|18.69|16.91|18.5|16.74|0
1661394300000|2022-08-25 02:25:00|18.69|16.91|18.71|16.93|18.71|16.93|18.65|16.87|0
1661394600000|2022-08-25 02:30:00|18.73|16.95|18.77|16.99|18.77|16.99|18.64|16.87|0
1661394900000|2022-08-25 02:35:00|18.76|16.97|18.67|16.89|18.77|16.98|18.67|16.89|0
1661395200000|2022-08-25 02:40:00|18.69|16.91|18.66|16.89|18.71|16.93|18.64|16.87|0
1661395500000|2022-08-25 02:45:00|18.64|16.87|18.6|16.83|18.66|16.89|18.6|16.83|0
1661395800000|2022-08-25 02:50:00|18.62|16.85|18.6|16.83|18.62|16.85|18.56|16.79|0
1661396100000|2022-08-25 02:55:00|18.62|16.85|18.6|16.83|18.62|16.85|18.6|16.83|0
1661396400000|2022-08-25 03:00:00|18.62|16.85|18.62|16.85|18.64|16.87|18.56|16.79|0
1661396700000|2022-08-25 03:05:00|18.6|16.83|18.66|16.88|18.66|16.88|18.55|16.79|0
1661397000000|2022-08-25 03:10:00|18.68|16.9|18.7|16.92|18.7|16.92|18.64|16.86|0
1661397300000|2022-08-25 03:15:00|18.71|16.93|18.68|16.9|18.75|16.96|18.66|16.88|0
1661397600000|2022-08-25 03:20:00|18.7|16.92|18.59|16.82|18.72|16.94|18.59|16.82|0
1661397900000|2022-08-25 03:25:00|18.62|16.84|18.66|16.88|18.72|16.94|18.62|16.84|0
1661398200000|2022-08-25 03:30:00|18.64|16.86|18.51|16.75|18.68|16.9|18.51|16.75|0
1661398500000|2022-08-25 03:35:00|18.49|16.73|18.49|16.73|18.53|16.76|18.44|16.69|0
1661398800000|2022-08-25 03:40:00|18.47|16.71|18.46|16.71|18.51|16.75|18.42|16.67|0
1661399100000|2022-08-25 03:45:00|18.49|16.73|18.44|16.69|18.53|16.76|18.42|16.67|0
1661399400000|2022-08-25 03:50:00|18.46|16.71|18.55|16.78|18.55|16.78|18.44|16.69|0
1661399700000|2022-08-25 03:55:00|18.53|16.76|18.53|16.76|18.55|16.78|18.48|16.72|0
1661400000000|2022-08-25 04:00:00|18.55|16.78|18.56|16.79|18.56|16.79|18.46|16.7|0
1661400300000|2022-08-25 04:05:00|18.55|16.78|18.59|16.82|18.61|16.84|18.55|16.78|0
1661400600000|2022-08-25 04:10:00|18.58|16.81|18.65|16.88|18.67|16.9|18.57|16.8|0
1661400900000|2022-08-25 04:15:00|18.67|16.9|18.59|16.82|18.67|16.9|18.54|16.78|0
1661401200000|2022-08-25 04:20:00|18.58|16.81|18.61|16.84|18.63|16.86|18.57|16.8|0
1661401500000|2022-08-25 04:25:00|18.63|16.86|18.67|16.89|18.67|16.89|18.61|16.84|0
1661401800000|2022-08-25 04:30:00|18.69|16.91|18.95|17.15|18.95|17.15|18.69|16.91|0
1661402100000|2022-08-25 04:35:00|18.93|17.13|18.89|17.09|18.95|17.15|18.89|17.09|0
1661402400000|2022-08-25 04:40:00|18.91|17.11|18.86|17.07|18.91|17.11|18.86|17.07|0
1661402700000|2022-08-25 04:45:00|18.88|17.09|18.91|17.1|18.93|17.12|18.88|17.09|0
1661403000000|2022-08-25 04:50:00|18.92|17.11|19.06|17.24|19.08|17.26|18.91|17.1|0
1661403300000|2022-08-25 04:55:00|19.07|17.25|19.01|17.2|19.09|17.27|19|17.19|0
1661403600000|2022-08-25 05:00:00|19.06|17.24|19.19|17.36|19.3|17.46|19.06|17.24|0
1661403900000|2022-08-25 05:05:00|19.22|17.39|19.19|17.36|19.32|17.48|19.16|17.34|0
1661404200000|2022-08-25 05:10:00|19.16|17.34|19.12|17.3|19.19|17.36|19.1|17.28|0
1661404500000|2022-08-25 05:15:00|19.1|17.28|19.07|17.26|19.21|17.38|19.07|17.26|0
1661404800000|2022-08-25 05:20:00|19.1|17.28|18.94|17.14|19.12|17.3|18.94|17.14|0
1661405100000|2022-08-25 05:25:00|18.97|17.16|18.99|17.18|19.05|17.24|18.92|17.12|0
1661405400000|2022-08-25 05:30:00|19.01|17.2|18.94|17.14|19.01|17.2|18.92|17.12|0
1661405700000|2022-08-25 05:35:00|18.92|17.12|18.88|17.08|18.92|17.12|18.86|17.06|0
1661406000000|2022-08-25 05:40:00|18.86|17.06|18.88|17.08|18.9|17.1|18.85|17.06|0
1661406300000|2022-08-25 05:45:00|18.87|17.07|18.9|17.1|18.96|17.16|18.85|17.06|0
1661406600000|2022-08-25 05:50:00|18.89|17.09|18.85|17.06|18.94|17.14|18.85|17.06|0
1661406900000|2022-08-25 05:55:00|18.87|17.08|18.92|17.12|18.92|17.12|18.85|17.06|0
1661407200000|2022-08-25 06:00:00|18.9|17.1|18.98|17.17|19|17.19|18.85|17.06|0
1661407500000|2022-08-25 06:05:00|19|17.19|18.94|17.13|19|17.19|18.85|17.06|0
1661407800000|2022-08-25 06:10:00|18.96|17.15|19.13|17.31|19.2|17.37|18.96|17.15|0
1661408100000|2022-08-25 06:15:00|19.15|17.33|21.11|19.1|21.39|19.36|19.13|17.31|0
1661408400000|2022-08-25 06:20:00|21.08|19.08|20.41|18.46|21.08|19.08|20.39|18.44|0
1661408700000|2022-08-25 06:25:00|20.45|18.51|20.59|18.63|20.7|18.73|20.41|18.46|0
1661409000000|2022-08-25 06:30:00|20.64|18.67|21.01|19.01|21.04|19.03|20.52|18.57|0
1661409300000|2022-08-25 06:35:00|21.04|19.03|20.9|18.91|21.04|19.03|20.75|18.78|0
1661409600000|2022-08-25 06:40:00|20.89|18.9|21.14|19.13|21.14|19.13|20.82|18.84|0
1661409900000|2022-08-25 06:45:00|21.15|19.14|21.13|19.12|21.48|19.44|21.1|19.09|0
1661410200000|2022-08-25 06:50:00|21.1|19.09|21.15|19.14|21.17|19.16|20.87|18.88|0
1661410500000|2022-08-25 06:55:00|21.13|19.11|21.01|19.01|21.13|19.11|20.96|18.96|0
1661410800000|2022-08-25 07:00:00|20.96|18.96|19.82|17.93|21.34|19.31|19.77|17.89|0
1661411100000|2022-08-25 07:05:00|19.84|17.95|19.74|17.86|19.86|17.97|19.66|17.79|0
1661411400000|2022-08-25 07:10:00|19.72|17.85|19.59|17.72|19.75|17.87|19.48|17.62|0
1661411700000|2022-08-25 07:15:00|19.57|17.7|19.9|18.01|19.93|18.03|19.54|17.68|0
1661412000000|2022-08-25 07:20:00|19.95|18.05|19.77|17.89|19.97|18.07|19.66|17.78|0
1661412300000|2022-08-25 07:25:00|19.79|17.91|19.84|17.95|19.86|17.97|19.61|17.74|0
1661412600000|2022-08-25 07:30:00|19.79|17.91|19.54|17.68|19.81|17.93|19.46|17.61|0
1661412900000|2022-08-25 07:35:00|19.52|17.66|19.56|17.7|19.65|17.78|19.5|17.64|0
1661413200000|2022-08-25 07:40:00|19.53|17.67|19.66|17.79|19.72|17.84|19.5|17.64|0
1661413500000|2022-08-25 07:45:00|19.65|17.78|19.61|17.74|19.74|17.86|19.57|17.71|0
1661413800000|2022-08-25 07:50:00|19.63|17.76|19.83|17.94|19.95|18.05|19.63|17.76|0
1661414100000|2022-08-25 07:55:00|19.81|17.92|20.01|18.11|20.04|18.13|19.81|17.92|0
1661414400000|2022-08-25 08:00:00|20.04|18.13|19.79|17.9|20.17|18.25|19.79|17.9|0
1661414700000|2022-08-25 08:05:00|19.76|17.88|19.63|17.76|19.92|18.02|19.63|17.76|0
1661415000000|2022-08-25 08:10:00|19.64|17.77|19.51|17.66|19.69|17.82|19.51|17.66|0
1661415300000|2022-08-25 08:15:00|19.49|17.64|19.45|17.59|19.51|17.66|19.31|17.47|0
1661415600000|2022-08-25 08:20:00|19.43|17.58|19.41|17.56|19.58|17.72|19.4|17.55|0
1661415900000|2022-08-25 08:25:00|19.45|17.59|19.33|17.49|19.45|17.59|19.31|17.47|0
1661416200000|2022-08-25 08:30:00|19.31|17.47|19.6|17.73|19.6|17.73|19.31|17.47|0
1661416500000|2022-08-25 08:35:00|19.59|17.72|19.62|17.75|19.65|17.77|19.53|17.67|0
1661416800000|2022-08-25 08:40:00|19.61|17.74|19.76|17.88|19.76|17.88|19.6|17.73|0
1661417100000|2022-08-25 08:45:00|19.71|17.83|19.64|17.77|19.76|17.88|19.62|17.75|0
1661417400000|2022-08-25 08:50:00|19.62|17.75|19.49|17.63|19.64|17.77|19.49|17.63|0
1661417700000|2022-08-25 08:55:00|19.5|17.64|19.51|17.65|19.55|17.69|19.46|17.61|0
1661418000000|2022-08-25 09:00:00|19.49|17.63|19.31|17.47|19.62|17.75|19.31|17.47|0
1661418300000|2022-08-25 09:05:00|19.33|17.49|19.31|17.47|19.46|17.61|19.31|17.47|0
1661418600000|2022-08-25 09:10:00|19.28|17.45|19.24|17.41|19.28|17.45|19.22|17.39|0
1661418900000|2022-08-25 09:15:00|19.26|17.43|18.91|17.11|19.28|17.45|18.89|17.09|0
1661419200000|2022-08-25 09:20:00|18.93|17.13|18.8|17.01|18.95|17.15|18.78|16.99|0
1661419500000|2022-08-25 09:25:00|18.82|17.03|18.52|16.75|18.82|17.03|18.48|16.72|0
1661419800000|2022-08-25 09:30:00|18.5|16.73|18.47|16.71|18.58|16.81|18.24|16.5|0
1661420100000|2022-08-25 09:35:00|18.45|16.7|18.32|16.58|18.52|16.75|18.24|16.5|0
1661420400000|2022-08-25 09:40:00|18.35|16.6|18.25|16.51|18.36|16.61|18.13|16.41|0
1661420700000|2022-08-25 09:45:00|18.26|16.52|18.02|16.3|18.28|16.54|17.94|16.23|0
1661421000000|2022-08-25 09:50:00|18.03|16.31|18.26|16.52|18.26|16.52|18.01|16.29|0
1661421300000|2022-08-25 09:55:00|18.23|16.49|18.11|16.39|18.3|16.56|18.05|16.33|0
1661421600000|2022-08-25 10:00:00|18.07|16.35|18.82|17.02|18.86|17.06|17.85|16.15|0
1661421900000|2022-08-25 10:05:00|18.79|17|18.79|17|18.88|17.08|18.75|16.96|0
1661422200000|2022-08-25 10:10:00|18.8|17.01|18.99|17.18|18.99|17.18|18.73|16.94|0
1661422500000|2022-08-25 10:15:00|18.98|17.17|18.82|17.03|19.01|17.2|18.81|17.02|0
1661422800000|2022-08-25 10:20:00|18.81|17.02|19.09|17.28|19.1|17.28|18.81|17.02|0
1661423100000|2022-08-25 10:25:00|19.07|17.26|19.16|17.34|19.18|17.35|19.05|17.24|0
1661423400000|2022-08-25 10:30:00|19.17|17.35|19.22|17.39|19.27|17.43|19.07|17.26|0
1661423700000|2022-08-25 10:35:00|19.2|17.37|19.05|17.23|19.22|17.39|18.98|17.18|0
1661424000000|2022-08-25 10:40:00|19.03|17.22|19.22|17.39|19.22|17.39|18.98|17.18|0
1661424300000|2022-08-25 10:45:00|19.2|17.37|19.18|17.35|19.27|17.43|19.07|17.25|0
1661424600000|2022-08-25 10:50:00|19.2|17.37|19.16|17.33|19.23|17.4|19.11|17.29|0
1661424900000|2022-08-25 10:55:00|19.13|17.31|19.11|17.29|19.27|17.43|19.11|17.29|0
1661425200000|2022-08-25 11:00:00|19.14|17.32|19.15|17.33|19.18|17.35|18.96|17.15|0
1661425500000|2022-08-25 11:05:00|19.11|17.29|19.19|17.36|19.2|17.37|19.09|17.27|0
1661425800000|2022-08-25 11:10:00|19.18|17.35|19.64|17.77|19.66|17.79|19.18|17.35|0
1661426100000|2022-08-25 11:15:00|19.66|17.79|19.25|17.42|19.88|17.99|19.12|17.3|0
1661426400000|2022-08-25 11:20:00|19.27|17.44|19.21|17.38|19.34|17.5|19.08|17.26|0
1661426700000|2022-08-25 11:25:00|19.19|17.36|19.29|17.46|19.3|17.46|19.19|17.36|0
1661427000000|2022-08-25 11:30:00|19.28|17.45|19.01|17.2|19.28|17.45|18.99|17.18|0
1661427300000|2022-08-25 11:35:00|18.99|17.18|19.06|17.25|19.1|17.28|18.88|17.08|0
1661427600000|2022-08-25 11:40:00|19.05|17.24|18.81|17.02|19.12|17.3|18.81|17.02|0
1661427900000|2022-08-25 11:45:00|18.83|17.04|18.92|17.12|18.94|17.14|18.75|16.96|0
1661428200000|2022-08-25 11:50:00|18.9|17.1|18.89|17.09|18.92|17.12|18.79|17|0
1661428500000|2022-08-25 11:55:00|18.88|17.08|18.97|17.17|19.01|17.2|18.81|17.02|0
1661428800000|2022-08-25 12:00:00|18.98|17.18|19.17|17.34|19.22|17.39|18.96|17.16|0
1661429100000|2022-08-25 12:05:00|19.16|17.33|19.09|17.27|19.18|17.35|18.98|17.17|0
1661429400000|2022-08-25 12:10:00|19.11|17.29|18.96|17.15|19.14|17.31|18.92|17.11|0
1661429700000|2022-08-25 12:15:00|18.94|17.13|18.76|16.98|18.96|17.15|18.74|16.96|0
1661430000000|2022-08-25 12:20:00|18.74|16.96|18.72|16.94|18.79|17|18.57|16.8|0
1661430300000|2022-08-25 12:25:00|18.7|16.92|18.81|17.01|18.81|17.01|18.59|16.82|0
1661430600000|2022-08-25 12:30:00|18.84|17.04|18.63|16.86|18.84|17.04|18.25|16.51|0
1661430900000|2022-08-25 12:35:00|18.61|16.84|18.42|16.66|18.68|16.9|18.33|16.59|0
1661431200000|2022-08-25 12:40:00|18.44|16.68|18.16|16.43|18.48|16.72|18.06|16.34|0
1661431500000|2022-08-25 12:45:00|18.18|16.45|18.08|16.36|18.27|16.53|18.02|16.3|0
1661431800000|2022-08-25 12:50:00|18.04|16.32|18.22|16.49|18.29|16.55|17.95|16.24|0
1661432100000|2022-08-25 12:55:00|18.21|16.48|18.39|16.64|18.39|16.64|18.14|16.41|0
1661432400000|2022-08-25 13:00:00|18.37|16.62|18.31|16.56|18.46|16.7|18.31|16.56|0
1661432700000|2022-08-25 13:05:00|18.33|16.58|18.22|16.49|18.33|16.58|18.14|16.41|0
1661433000000|2022-08-25 13:10:00|18.18|16.45|18.37|16.62|18.41|16.66|18.1|16.37|0
1661433300000|2022-08-25 13:15:00|18.39|16.64|18.35|16.6|18.48|16.72|18.35|16.6|0
1661433600000|2022-08-25 13:20:00|18.37|16.62|18.37|16.62|18.5|16.74|18.31|16.56|0
1661433900000|2022-08-25 13:25:00|18.39|16.64|18.14|16.41|18.39|16.64|18.12|16.39|0
1661434200000|2022-08-25 13:30:00|18.2|16.47|17.41|15.75|18.26|16.52|17.37|15.72|0
1661434500000|2022-08-25 13:35:00|17.37|15.72|17.68|15.99|17.76|16.07|17.31|15.66|0
1661434800000|2022-08-25 13:40:00|17.72|16.03|17.64|15.96|17.88|16.18|17.45|15.79|0
1661435100000|2022-08-25 13:45:00|17.66|15.97|17.84|16.14|18.07|16.35|17.54|15.87|0
1661435400000|2022-08-25 13:50:00|17.88|16.18|18.62|16.85|18.71|16.93|17.7|16.01|0
1661435700000|2022-08-25 13:55:00|18.64|16.87|19.25|17.42|19.32|17.48|18.64|16.87|0
1661436000000|2022-08-25 14:00:00|19.38|17.54|19.47|17.62|19.7|17.82|19.38|17.54|0
1661436300000|2022-08-25 14:05:00|19.52|17.66|19.25|17.42|19.58|17.72|19.16|17.34|0
1661436600000|2022-08-25 14:10:00|19.27|17.44|19.38|17.54|19.4|17.56|18.97|17.16|0
1661436900000|2022-08-25 14:15:00|19.43|17.58|19.3|17.46|19.65|17.78|19.28|17.44|0
1661437200000|2022-08-25 14:20:00|19.23|17.4|19.54|17.68|19.54|17.68|18.84|17.04|0
1661437500000|2022-08-25 14:25:00|19.56|17.7|19.54|17.68|19.74|17.86|19.32|17.48|0
1661437800000|2022-08-25 14:30:00|19.61|17.74|19.22|17.39|19.85|17.96|19.22|17.39|0
1661438100000|2022-08-25 14:35:00|19.17|17.35|19.42|17.57|19.44|17.59|19.17|17.35|0
1661438400000|2022-08-25 14:40:00|19.39|17.55|19.35|17.5|19.55|17.69|19.3|17.46|0
1661438700000|2022-08-25 14:45:00|19.37|17.53|19.37|17.52|19.55|17.69|19.28|17.44|0
1661439000000|2022-08-25 14:50:00|19.44|17.59|18.95|17.14|19.46|17.61|18.93|17.12|0
1661439300000|2022-08-25 14:55:00|18.93|17.12|18.86|17.06|19.01|17.2|18.81|17.02|0
1661439600000|2022-08-25 15:00:00|18.9|17.1|18.51|16.75|18.9|17.1|18.42|16.67|0
1661439900000|2022-08-25 15:05:00|18.49|16.73|18.36|16.61|18.51|16.75|18.27|16.53|0
1661440200000|2022-08-25 15:10:00|18.38|16.63|18.02|16.3|18.51|16.75|17.98|16.26|0
1661440500000|2022-08-25 15:15:00|18.04|16.32|18.45|16.69|18.53|16.77|17.44|15.78|0
1661440800000|2022-08-25 15:20:00|18.53|16.77|17.94|16.23|18.57|16.8|17.9|16.19|0
1661441100000|2022-08-25 15:25:00|17.9|16.19|18.42|16.67|18.51|16.75|17.9|16.19|0
1661441400000|2022-08-25 15:30:00|18.49|16.73|18.42|16.67|18.68|16.9|18.32|16.57|0
1661441700000|2022-08-25 15:35:00|18.44|16.69|18.66|16.88|18.7|16.92|18.4|16.65|0
1661442000000|2022-08-25 15:40:00|18.64|16.86|19.24|17.4|19.28|17.44|18.64|16.86|0
1661442300000|2022-08-25 15:45:00|19.28|17.44|19.17|17.34|19.3|17.46|19|17.19|0
1661442600000|2022-08-25 15:50:00|19.15|17.32|18.99|17.19|19.24|17.4|18.93|17.13|0
1661442900000|2022-08-25 15:55:00|18.97|17.17|19.23|17.4|19.28|17.44|18.71|16.93|0
1661443200000|2022-08-25 16:00:00|19.19|17.36|19.08|17.26|19.28|17.44|18.97|17.16|0
1661443500000|2022-08-25 16:05:00|19.1|17.28|18.88|17.09|19.26|17.42|18.88|17.09|0
1661443800000|2022-08-25 16:10:00|18.91|17.11|18.54|16.77|19.06|17.24|18.39|16.64|0
1661444100000|2022-08-25 16:15:00|18.52|16.75|18.79|17|18.79|17|18.37|16.62|0
1661444400000|2022-08-25 16:20:00|18.77|16.98|18.71|16.92|18.86|17.06|18.64|16.87|0
1661444700000|2022-08-25 16:25:00|18.73|16.94|19.05|17.24|19.12|17.3|18.71|16.92|0
1661445000000|2022-08-25 16:30:00|19.07|17.26|19.01|17.2|19.12|17.3|18.83|17.04|0
1661445300000|2022-08-25 16:35:00|18.98|17.18|19.03|17.22|19.12|17.3|18.94|17.14|0
1661445600000|2022-08-25 16:40:00|19.05|17.24|18.83|17.04|19.05|17.24|18.62|16.84|0
1661445900000|2022-08-25 16:45:00|18.79|17|18.36|16.61|18.85|17.06|18.21|16.48|0
1661446200000|2022-08-25 16:50:00|18.42|16.67|18.74|16.96|18.79|17|18.42|16.67|0
1661446500000|2022-08-25 16:55:00|18.79|17|18.87|17.08|18.87|17.08|18.64|16.86|0
1661446800000|2022-08-25 17:00:00|18.85|17.06|18.92|17.11|19.09|17.27|18.72|16.94|0
1661447100000|2022-08-25 17:05:00|18.89|17.09|18.85|17.05|19.19|17.37|18.78|16.99|0
1661447400000|2022-08-25 17:10:00|18.87|17.07|19.04|17.23|19.04|17.23|18.74|16.95|0
1661447700000|2022-08-25 17:15:00|19.02|17.21|18.57|16.8|19.28|17.44|18.5|16.74|0
1661448000000|2022-08-25 17:20:00|18.52|16.76|18.72|16.93|18.85|17.05|18.48|16.72|0
1661448300000|2022-08-25 17:25:00|18.74|16.95|18.78|16.99|18.87|17.07|18.63|16.86|0
1661448600000|2022-08-25 17:30:00|18.8|17.01|19.02|17.21|19.02|17.21|18.72|16.93|0
1661448900000|2022-08-25 17:35:00|19.04|17.23|19.15|17.33|19.22|17.39|18.98|17.17|0
1661449200000|2022-08-25 17:40:00|19.17|17.35|19.31|17.47|19.33|17.49|19.11|17.29|0
1661449500000|2022-08-25 17:45:00|19.33|17.49|19.37|17.53|19.51|17.65|19.24|17.41|0
1661449800000|2022-08-25 17:50:00|19.35|17.51|19.39|17.55|19.39|17.55|19.26|17.43|0
1661450100000|2022-08-25 17:55:00|19.41|17.57|19.33|17.48|19.41|17.57|19.22|17.39|0
1661450400000|2022-08-25 18:00:00|19.35|17.5|19.02|17.21|19.37|17.53|18.97|17.17|0
1661450700000|2022-08-25 18:05:00|19|17.19|19.13|17.3|19.15|17.32|18.86|17.07|0
1661451000000|2022-08-25 18:10:00|19.1|17.28|19.35|17.5|19.41|17.56|18.99|17.18|0
1661451300000|2022-08-25 18:15:00|19.32|17.48|19.26|17.42|19.41|17.56|19.19|17.36|0
1661451600000|2022-08-25 18:20:00|19.3|17.46|19.34|17.5|19.41|17.56|19.19|17.36|0
1661451900000|2022-08-25 18:25:00|19.32|17.48|19.48|17.62|19.52|17.66|19.32|17.48|0
1661452200000|2022-08-25 18:30:00|19.5|17.64|19.36|17.52|19.54|17.68|19.3|17.46|0
1661452500000|2022-08-25 18:35:00|19.39|17.54|19.1|17.28|19.39|17.54|19.1|17.28|0
1661452800000|2022-08-25 18:40:00|19.08|17.26|18.97|17.16|19.08|17.26|18.81|17.02|0
1661453100000|2022-08-25 18:45:00|18.99|17.18|18.99|17.18|19.01|17.2|18.81|17.02|0
1661453400000|2022-08-25 18:50:00|18.97|17.16|18.4|16.65|18.99|17.18|18.4|16.65|0
1661453700000|2022-08-25 18:55:00|18.38|16.63|18.72|16.94|18.72|16.94|18.38|16.63|0
1661454000000|2022-08-25 19:00:00|18.7|16.92|18.89|17.09|18.89|17.09|18.61|16.84|0
1661454300000|2022-08-25 19:05:00|18.92|17.11|18.68|16.9|18.94|17.13|18.59|16.82|0
1661454600000|2022-08-25 19:10:00|18.65|16.88|18.83|17.03|18.83|17.03|18.57|16.8|0
1661454900000|2022-08-25 19:15:00|18.85|17.05|19.05|17.23|19.05|17.23|18.7|16.92|0
1661455200000|2022-08-25 19:20:00|19.07|17.25|19.27|17.43|19.29|17.45|19.05|17.23|0
1661455500000|2022-08-25 19:25:00|19.29|17.45|19.42|17.57|19.47|17.61|19.22|17.39|0
1661455800000|2022-08-25 19:30:00|19.4|17.55|19.22|17.39|19.42|17.57|19.04|17.23|0
1661456100000|2022-08-25 19:35:00|19.24|17.41|19.59|17.72|19.8|17.92|19.22|17.39|0
1661456400000|2022-08-25 19:40:00|19.61|17.74|20.3|18.36|20.3|18.36|19.57|17.7|0
1661456700000|2022-08-25 19:45:00|20.25|18.32|20.5|18.55|20.57|18.62|20.18|18.26|0
1661457000000|2022-08-25 19:50:00|20.55|18.59|20.6|18.64|20.67|18.7|20.23|18.3|0
1661457300000|2022-08-25 19:55:00|20.57|18.61|21.21|19.19|21.36|19.32|20.53|18.57|0
1661457600000|2022-08-25 20:00:00|21.33|19.3|20.9|18.91|21.33|19.3|20.9|18.91|0
1661457900000|2022-08-25 20:05:00|20.93|18.93|20.78|18.8|21|19|20.76|18.78|0
1661458200000|2022-08-25 20:10:00|20.76|18.78|20.59|18.63|20.76|18.78|20.59|18.63|0
1661458500000|2022-08-25 20:15:00|20.71|18.74|20.73|18.76|20.81|18.82|20.68|18.71|0
1661458800000|2022-08-25 20:20:00|20.76|18.78|20.73|18.76|20.78|18.8|20.71|18.74|0
1661459100000|2022-08-25 20:25:00|20.76|18.78|20.83|18.84|20.83|18.84|20.73|18.76|0
1661459400000|2022-08-25 20:30:00|20.82|18.83|20.79|18.81|20.82|18.83|20.73|18.76|0
1661459700000|2022-08-25 20:35:00|20.8|18.82|20.78|18.8|20.85|18.86|20.78|18.8|0
1661460000000|2022-08-25 20:40:00|20.76|18.78|20.73|18.76|20.8|18.82|20.73|18.76|0
1661460300000|2022-08-25 20:45:00|20.75|18.78|20.68|18.71|20.75|18.78|20.68|18.71|0
1661460600000|2022-08-25 20:50:00|20.66|18.69|20.69|18.72|20.69|18.72|20.66|18.69|0
1661460900000|2022-08-25 20:55:00|20.68|18.71|20.69|18.72|20.73|18.76|20.61|18.65|0
1661461200000|2022-08-25 21:00:00|20.68|18.71|20.73|18.76|20.73|18.76|20.68|18.71|0
1661461500000|2022-08-25 21:05:00|20.7|18.75|20.79|18.81|20.82|18.84|20.7|18.72|0
1661461800000|2022-08-25 21:10:00|20.81|18.83|20.81|18.83|20.83|18.85|20.77|18.79|0
1661462100000|2022-08-25 21:15:00|20.82|18.84|20.9|18.91|20.92|18.93|20.82|18.84|0
1661462400000|2022-08-25 21:20:00|20.92|18.93|20.9|18.91|20.93|18.94|20.9|18.91|0
1661462700000|2022-08-25 21:25:00|20.89|18.9|20.86|18.88|20.89|18.9|20.81|18.82|0
1661463000000|2022-08-25 21:30:00|20.88|18.87|20.84|18.85|20.88|18.89|20.84|18.85|0
1661463300000|2022-08-25 21:35:00|20.82|18.84|20.89|18.9|20.89|18.9|20.82|18.84|0
1661463600000|2022-08-25 21:40:00|20.9|18.91|20.88|18.89|20.91|18.92|20.87|18.88|0
1661463900000|2022-08-25 21:45:00|20.89|18.9|20.91|18.92|20.92|18.92|20.88|18.89|0
1661464200000|2022-08-25 21:50:00|20.9|18.91|20.91|18.92|20.92|18.92|20.85|18.86|0
1661464500000|2022-08-25 21:55:00|20.92|18.93|20.88|18.89|20.92|18.93|20.88|18.89|0
1661464800000|2022-08-25 22:00:00|20.92|18.93|20.77|18.79|21.13|19.12|20.77|18.79|0
1661465100000|2022-08-25 22:05:00|20.74|18.77|20.74|18.77|20.74|18.77|20.7|18.72|0
1661465400000|2022-08-25 22:10:00|20.73|18.76|20.65|18.68|20.73|18.76|20.62|18.66|0
1661465700000|2022-08-25 22:15:00|20.64|18.67|20.62|18.66|20.69|18.72|20.62|18.66|0
1661466000000|2022-08-25 22:20:00|20.6|18.64|20.51|18.55|20.62|18.66|20.48|18.53|0
1661466300000|2022-08-25 22:25:00|20.48|18.53|20.5|18.55|20.51|18.55|20.46|18.51|0
1661466600000|2022-08-25 22:30:00|20.48|18.53|20.6|18.64|20.6|18.64|20.48|18.53|0
1661466900000|2022-08-25 22:35:00|20.62|18.66|20.57|18.61|20.62|18.66|20.57|18.61|0
1661467200000|2022-08-25 22:40:00|20.58|18.62|20.55|18.59|20.6|18.64|20.53|18.57|0
1661467500000|2022-08-25 22:45:00|20.6|18.63|20.55|18.59|20.7|18.73|20.55|18.59|0
1661467800000|2022-08-25 22:50:00|20.56|18.6|20.59|18.63|20.6|18.63|20.55|18.59|0
1661468100000|2022-08-25 22:55:00|20.57|18.61|20.62|18.65|20.62|18.65|20.55|18.59|0
1661468400000|2022-08-25 23:00:00|20.64|18.68|20.66|18.7|20.76|18.78|20.64|18.68|0
1661468700000|2022-08-25 23:05:00|20.69|18.72|20.85|18.87|20.88|18.89|20.69|18.72|0
1661469000000|2022-08-25 23:10:00|20.88|18.89|20.8|18.82|20.9|18.91|20.8|18.82|0
1661469300000|2022-08-25 23:15:00|20.81|18.83|20.9|18.91|20.95|18.95|20.8|18.82|0
1661469600000|2022-08-25 23:20:00|20.92|18.93|21.06|19.06|21.11|19.1|20.9|18.91|0
1661469900000|2022-08-25 23:25:00|21.04|19.04|21.04|19.04|21.11|19.1|21.04|19.04|0
1661470200000|2022-08-25 23:30:00|21.06|19.06|21.04|19.03|21.07|19.07|20.99|18.99|0
1661470500000|2022-08-25 23:35:00|21.01|19.01|20.87|18.88|21.01|19.01|20.87|18.88|0
1661470800000|2022-08-25 23:40:00|20.85|18.86|20.92|18.93|20.92|18.93|20.8|18.82|0
1661471100000|2022-08-25 23:45:00|20.91|18.91|20.89|18.9|20.98|18.98|20.85|18.86|0
1661471400000|2022-08-25 23:50:00|20.92|18.92|20.82|18.84|20.92|18.92|20.8|18.82|0
1661471700000|2022-08-25 23:55:00|20.85|18.86|20.75|18.77|20.9|18.91|20.75|18.77|0
1661472000000|2022-08-26 00:00:00|20.73|18.75|20.7|18.73|20.87|18.88|20.61|18.65|0
1661472300000|2022-08-26 00:05:00|20.68|18.71|20.61|18.64|20.75|18.77|20.61|18.64|0
1661472600000|2022-08-26 00:10:00|20.56|18.6|20.51|18.56|20.61|18.64|20.47|18.52|0
1661472900000|2022-08-26 00:15:00|20.49|18.54|20.49|18.54|20.56|18.6|20.42|18.47|0
1661473200000|2022-08-26 00:20:00|20.47|18.52|20.61|18.64|20.61|18.64|20.44|18.5|0
1661473500000|2022-08-26 00:25:00|20.58|18.62|20.56|18.6|20.7|18.73|20.53|18.58|0
1661473800000|2022-08-26 00:30:00|20.58|18.62|20.7|18.73|20.7|18.73|20.56|18.6|0
1661474100000|2022-08-26 00:35:00|20.69|18.72|20.72|18.75|20.82|18.83|20.65|18.68|0
1661474400000|2022-08-26 00:40:00|20.73|18.76|20.81|18.83|20.86|18.87|20.71|18.74|0
1661474700000|2022-08-26 00:45:00|20.79|18.81|20.84|18.85|20.93|18.94|20.79|18.81|0
1661475000000|2022-08-26 00:50:00|20.86|18.87|20.86|18.87|20.88|18.9|20.77|18.79|0
1661475300000|2022-08-26 00:55:00|20.84|18.85|20.93|18.94|21.03|19.02|20.84|18.85|0
1661475600000|2022-08-26 01:00:00|20.91|18.92|20.86|18.87|20.93|18.94|20.84|18.85|0
1661475900000|2022-08-26 01:05:00|20.84|18.85|20.81|18.83|20.86|18.87|20.79|18.81|0
1661476200000|2022-08-26 01:10:00|20.79|18.81|20.84|18.86|20.86|18.87|20.79|18.81|0
1661476500000|2022-08-26 01:15:00|20.88|18.89|20.64|18.68|20.93|18.94|20.64|18.68|0
1661476800000|2022-08-26 01:20:00|20.69|18.72|20.67|18.7|20.76|18.78|20.61|18.65|0
1661477100000|2022-08-26 01:25:00|20.64|18.68|20.71|18.74|20.78|18.81|20.64|18.68|0
1661477400000|2022-08-26 01:30:00|20.74|18.76|20.74|18.76|20.85|18.87|20.71|18.74|0
1661477700000|2022-08-26 01:35:00|20.71|18.74|20.81|18.82|20.9|18.91|20.69|18.72|0
1661478000000|2022-08-26 01:40:00|20.78|18.8|20.78|18.8|20.85|18.87|20.76|18.78|0
1661478300000|2022-08-26 01:45:00|20.81|18.82|20.88|18.89|20.99|19|20.76|18.78|0
1661478600000|2022-08-26 01:50:00|20.9|18.91|21.09|19.08|21.09|19.08|20.9|18.91|0
1661478900000|2022-08-26 01:55:00|21.07|19.06|21.02|19.02|21.09|19.08|20.99|18.99|0
1661479200000|2022-08-26 02:00:00|20.99|18.99|20.99|18.99|21.04|19.04|20.92|18.93|0
1661479500000|2022-08-26 02:05:00|20.97|18.97|21.02|19.01|21.02|19.01|20.9|18.91|0
1661479800000|2022-08-26 02:10:00|20.99|18.99|21.04|19.03|21.06|19.06|20.94|18.95|0
1661480100000|2022-08-26 02:15:00|21.01|19.01|21.04|19.03|21.09|19.08|21.01|19.01|0
1661480400000|2022-08-26 02:20:00|21.01|19.01|21.04|19.03|21.06|19.06|20.97|18.97|0
1661480700000|2022-08-26 02:25:00|21.01|19.01|20.94|18.95|21.01|19.01|20.94|18.95|0
1661481000000|2022-08-26 02:30:00|20.96|18.97|20.94|18.95|21.04|19.03|20.92|18.92|0
1661481300000|2022-08-26 02:35:00|20.92|18.92|20.96|18.97|20.96|18.97|20.92|18.92|0
1661481600000|2022-08-26 02:40:00|20.94|18.95|21.01|19.01|21.03|19.03|20.94|18.95|0
1661481900000|2022-08-26 02:45:00|20.99|18.99|20.99|18.99|21.01|19.01|20.96|18.97|0
1661482200000|2022-08-26 02:50:00|20.96|18.97|21.01|19.01|21.01|19.01|20.96|18.97|0
1661482500000|2022-08-26 02:55:00|21.03|19.03|21.03|19.03|21.06|19.05|21.01|19.01|0
1661482800000|2022-08-26 03:00:00|21.01|19.01|20.98|18.99|21.08|19.07|20.98|18.99|0
1661483100000|2022-08-26 03:05:00|20.96|18.96|20.96|18.96|20.98|18.99|20.96|18.96|0
1661483400000|2022-08-26 03:10:00|20.98|18.98|21.01|19.01|21.03|19.03|20.96|18.96|0
1661483700000|2022-08-26 03:15:00|21.03|19.03|21.01|19|21.03|19.03|20.98|18.98|0
1661484000000|2022-08-26 03:20:00|21.03|19.03|21.03|19.03|21.08|19.07|21.03|19.03|0
1661484300000|2022-08-26 03:25:00|21.05|19.05|21.08|19.07|21.08|19.07|21|19|0
1661484600000|2022-08-26 03:30:00|21.05|19.05|21.07|19.07|21.08|19.07|21.05|19.05|0
1661484900000|2022-08-26 03:35:00|21.05|19.05|21.07|19.07|21.07|19.07|21.05|19.05|0
1661485200000|2022-08-26 03:40:00|21.05|19.05|21|19|21.05|19.05|21|19|0
1661485500000|2022-08-26 03:45:00|20.99|18.99|20.98|18.98|20.99|18.99|20.95|18.96|0
1661485800000|2022-08-26 03:50:00|20.95|18.96|20.93|18.94|20.98|18.98|20.91|18.91|0
1661486100000|2022-08-26 03:55:00|20.95|18.96|20.93|18.93|20.95|18.96|20.9|18.91|0
1661486400000|2022-08-26 04:00:00|20.9|18.91|20.88|18.89|20.93|18.93|20.83|18.85|0
1661486700000|2022-08-26 04:05:00|20.86|18.87|20.78|18.81|20.86|18.87|20.76|18.78|0
1661487000000|2022-08-26 04:10:00|20.81|18.83|20.78|18.8|20.81|18.83|20.74|18.76|0
1661487300000|2022-08-26 04:15:00|20.76|18.78|20.67|18.7|20.78|18.8|20.67|18.7|0
1661487600000|2022-08-26 04:20:00|20.69|18.72|20.74|18.76|20.74|18.76|20.66|18.7|0
1661487900000|2022-08-26 04:25:00|20.76|18.78|20.76|18.78|20.78|18.8|20.76|18.78|0
1661488200000|2022-08-26 04:30:00|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1661488500000|2022-08-26 04:35:00|20.76|18.78|20.76|18.78|20.78|18.8|20.76|18.78|0
1661488800000|2022-08-26 04:40:00|20.77|18.79|20.76|18.78|20.8|18.82|20.74|18.77|0
1661489100000|2022-08-26 04:45:00|20.73|18.76|20.78|18.8|20.78|18.8|20.73|18.76|0
1661489400000|2022-08-26 04:50:00|20.76|18.78|20.64|18.67|20.76|18.78|20.64|18.67|0
1661489700000|2022-08-26 04:55:00|20.66|18.69|20.61|18.65|20.68|18.71|20.59|18.63|0
1661490000000|2022-08-26 05:00:00|20.64|18.67|20.54|18.59|20.64|18.67|20.54|18.59|0
1661490300000|2022-08-26 05:05:00|20.52|18.56|20.59|18.63|20.65|18.68|20.52|18.56|0
1661490600000|2022-08-26 05:10:00|20.61|18.65|20.61|18.65|20.61|18.65|20.49|18.54|0
1661490900000|2022-08-26 05:15:00|20.59|18.63|20.66|18.69|20.73|18.75|20.59|18.63|0
1661491200000|2022-08-26 05:20:00|20.68|18.71|20.63|18.67|20.73|18.75|20.63|18.67|0
1661491500000|2022-08-26 05:25:00|20.66|18.69|20.61|18.65|20.68|18.71|20.61|18.65|0
1661491800000|2022-08-26 05:30:00|20.63|18.67|21.05|19.05|21.08|19.07|20.44|18.5|0
1661492100000|2022-08-26 05:35:00|21.08|19.07|20.93|18.94|21.1|19.09|20.93|18.94|0
1661492400000|2022-08-26 05:40:00|20.96|18.96|21.05|19.05|21.08|19.07|20.93|18.94|0
1661492700000|2022-08-26 05:45:00|21.03|19.02|20.93|18.94|21.05|19.05|20.86|18.87|0
1661493000000|2022-08-26 05:50:00|20.96|18.96|21|19|21.05|19.05|20.93|18.94|0
1661493300000|2022-08-26 05:55:00|20.98|18.98|20.97|18.97|21|19|20.86|18.87|0
1661493600000|2022-08-26 06:00:00|20.95|18.96|20.98|18.98|20.98|18.98|20.81|18.83|0
1661493900000|2022-08-26 06:05:00|20.95|18.96|20.86|18.87|20.98|18.98|20.79|18.81|0
1661494200000|2022-08-26 06:10:00|20.91|18.91|20.81|18.83|20.93|18.94|20.74|18.76|0
1661494500000|2022-08-26 06:15:00|20.83|18.85|20.93|18.93|20.93|18.93|20.72|18.74|0
1661494800000|2022-08-26 06:20:00|20.9|18.91|20.83|18.85|20.97|18.98|20.83|18.85|0
1661495100000|2022-08-26 06:25:00|20.86|18.87|20.95|18.95|20.97|18.98|20.83|18.85|0
1661495400000|2022-08-26 06:30:00|20.97|18.98|20.93|18.93|21.22|19.2|20.93|18.93|0
1661495700000|2022-08-26 06:35:00|20.95|18.96|21|19|21.04|19.04|20.88|18.89|0
1661496000000|2022-08-26 06:40:00|21.02|19.02|20.93|18.93|21.04|19.04|20.87|18.88|0
1661496300000|2022-08-26 06:45:00|20.9|18.91|20.92|18.93|21.02|19.02|20.9|18.91|0
1661496600000|2022-08-26 06:50:00|20.9|18.91|20.88|18.89|20.95|18.95|20.81|18.82|0
1661496900000|2022-08-26 06:55:00|20.9|18.91|20.97|18.97|21.02|19.02|20.88|18.89|0
1661497200000|2022-08-26 07:00:00|20.95|18.95|20.66|18.7|21.04|19.04|20.66|18.7|0
1661497500000|2022-08-26 07:05:00|20.69|18.72|20.85|18.87|20.93|18.94|20.69|18.72|0
1661497800000|2022-08-26 07:10:00|20.86|18.88|20.9|18.91|20.97|18.97|20.69|18.72|0
1661498100000|2022-08-26 07:15:00|20.91|18.92|20.83|18.84|20.91|18.92|20.73|18.76|0
1661498400000|2022-08-26 07:20:00|20.8|18.82|21.13|19.12|21.16|19.14|20.8|18.82|0
1661498700000|2022-08-26 07:25:00|21.16|19.14|21.23|19.21|21.35|19.32|21.11|19.1|0
1661499000000|2022-08-26 07:30:00|21.25|19.23|20.92|18.93|21.28|19.25|20.82|18.84|0
1661499300000|2022-08-26 07:35:00|20.89|18.9|20.8|18.82|20.89|18.9|20.73|18.75|0
1661499600000|2022-08-26 07:40:00|20.78|18.8|20.52|18.56|20.8|18.82|20.36|18.42|0
1661499900000|2022-08-26 07:45:00|20.49|18.54|20.6|18.64|20.61|18.65|20.45|18.5|0
1661500200000|2022-08-26 07:50:00|20.59|18.63|20.54|18.58|20.66|18.69|20.47|18.52|0
1661500500000|2022-08-26 07:55:00|20.55|18.59|20.54|18.58|20.66|18.69|20.42|18.48|0
1661500800000|2022-08-26 08:00:00|20.52|18.56|20.31|18.37|20.52|18.56|20.2|18.28|0
1661501100000|2022-08-26 08:05:00|20.28|18.35|20.33|18.39|20.37|18.43|20.19|18.27|0
1661501400000|2022-08-26 08:10:00|20.3|18.37|20.35|18.41|20.4|18.45|20.21|18.29|0
1661501700000|2022-08-26 08:15:00|20.37|18.43|20.3|18.37|20.4|18.45|20.19|18.27|0
1661502000000|2022-08-26 08:20:00|20.28|18.35|20.3|18.37|20.33|18.39|20.21|18.29|0
1661502300000|2022-08-26 08:25:00|20.33|18.39|20.19|18.26|20.33|18.39|20.16|18.24|0
1661502600000|2022-08-26 08:30:00|20.16|18.24|20.49|18.54|20.53|18.58|20|18.1|0
1661502900000|2022-08-26 08:35:00|20.51|18.56|20.53|18.58|20.58|18.62|20.46|18.51|0
1661503200000|2022-08-26 08:40:00|20.56|18.6|20.56|18.6|20.6|18.64|20.44|18.49|0
1661503500000|2022-08-26 08:45:00|20.58|18.62|20.65|18.68|20.74|18.77|20.53|18.58|0
1661503800000|2022-08-26 08:50:00|20.67|18.7|20.44|18.49|20.72|18.75|20.41|18.47|0
1661504100000|2022-08-26 08:55:00|20.43|18.48|20.32|18.39|20.46|18.51|20.32|18.39|0
1661504400000|2022-08-26 09:00:00|20.34|18.41|20.25|18.32|20.37|18.43|20.23|18.3|0
1661504700000|2022-08-26 09:05:00|20.23|18.3|20.39|18.45|20.39|18.45|20.16|18.24|0
1661505000000|2022-08-26 09:10:00|20.41|18.47|20.41|18.47|20.41|18.47|20.25|18.32|0
1661505300000|2022-08-26 09:15:00|20.43|18.49|20.3|18.36|20.43|18.49|20.19|18.27|0
1661505600000|2022-08-26 09:20:00|20.29|18.34|20.92|18.93|20.92|18.93|20.04|18.13|0
1661505900000|2022-08-26 09:25:00|20.91|18.92|20.83|18.84|21.04|19.03|20.78|18.8|0
1661506200000|2022-08-26 09:30:00|20.8|18.82|20.75|18.78|20.87|18.88|20.59|18.63|0
1661506500000|2022-08-26 09:35:00|20.78|18.8|20.87|18.88|20.89|18.9|20.73|18.76|0
1661506800000|2022-08-26 09:40:00|20.89|18.9|20.94|18.95|20.94|18.95|20.82|18.84|0
1661507100000|2022-08-26 09:45:00|20.92|18.92|20.59|18.63|20.96|18.97|20.59|18.63|0
1661507400000|2022-08-26 09:50:00|20.61|18.65|20.61|18.65|20.64|18.67|20.53|18.57|0
1661507700000|2022-08-26 09:55:00|20.6|18.64|20.71|18.74|20.71|18.74|20.54|18.58|0
1661508000000|2022-08-26 10:00:00|20.73|18.75|20.75|18.77|20.82|18.84|20.66|18.69|0
1661508300000|2022-08-26 10:05:00|20.77|18.79|20.7|18.73|20.77|18.79|20.63|18.67|0
1661508600000|2022-08-26 10:10:00|20.73|18.75|20.7|18.73|20.75|18.77|20.56|18.6|0
1661508900000|2022-08-26 10:15:00|20.72|18.75|20.75|18.77|20.75|18.77|20.56|18.6|0
1661509200000|2022-08-26 10:20:00|20.72|18.75|20.91|18.92|20.91|18.92|20.63|18.67|0
1661509500000|2022-08-26 10:25:00|20.86|18.88|20.79|18.81|20.98|18.98|20.79|18.81|0
1661509800000|2022-08-26 10:30:00|20.82|18.83|20.61|18.64|20.83|18.84|20.56|18.6|0
1661510100000|2022-08-26 10:35:00|20.63|18.66|20.59|18.63|20.63|18.66|20.47|18.52|0
1661510400000|2022-08-26 10:40:00|20.6|18.64|20.49|18.54|20.67|18.71|20.46|18.52|0
1661510700000|2022-08-26 10:45:00|20.51|18.56|20.63|18.66|20.63|18.66|20.44|18.49|0
1661511000000|2022-08-26 10:50:00|20.65|18.68|20.53|18.58|20.67|18.7|20.46|18.51|0
1661511300000|2022-08-26 10:55:00|20.56|18.6|20.65|18.68|20.67|18.7|20.44|18.49|0
1661511600000|2022-08-26 11:00:00|20.67|18.7|20.42|18.47|20.77|18.79|20.37|18.43|0
1661511900000|2022-08-26 11:05:00|20.39|18.45|20.39|18.45|20.44|18.49|20.23|18.3|0
1661512200000|2022-08-26 11:10:00|20.41|18.47|20.6|18.64|20.6|18.64|20.41|18.47|0
1661512500000|2022-08-26 11:15:00|20.58|18.62|20.69|18.72|20.7|18.73|20.55|18.6|0
1661512800000|2022-08-26 11:20:00|20.72|18.74|20.62|18.66|20.72|18.74|20.58|18.62|0
1661513100000|2022-08-26 11:25:00|20.64|18.68|20.62|18.66|20.74|18.76|20.55|18.59|0
1661513400000|2022-08-26 11:30:00|20.57|18.61|20.78|18.8|20.85|18.87|20.55|18.59|0
1661513700000|2022-08-26 11:35:00|20.81|18.83|20.97|18.97|21.02|19.02|20.78|18.8|0
1661514000000|2022-08-26 11:40:00|20.95|18.95|20.95|18.95|21.04|19.04|20.89|18.9|0
1661514300000|2022-08-26 11:45:00|20.97|18.97|21.11|19.1|21.14|19.12|20.92|18.93|0
1661514600000|2022-08-26 11:50:00|21.14|19.12|21.23|19.21|21.23|19.21|20.99|18.99|0
1661514900000|2022-08-26 11:55:00|21.25|19.23|21.16|19.14|21.33|19.29|21.04|19.04|0
1661515200000|2022-08-26 12:00:00|21.18|19.16|20.99|18.99|21.28|19.25|20.99|18.99|0
1661515500000|2022-08-26 12:05:00|21|19|21.13|19.12|21.16|19.14|20.99|18.99|0
1661515800000|2022-08-26 12:10:00|21.11|19.1|21.16|19.14|21.16|19.14|20.97|18.97|0
1661516100000|2022-08-26 12:15:00|21.18|19.16|21.2|19.18|21.27|19.25|21.11|19.1|0
1661516400000|2022-08-26 12:20:00|21.18|19.16|21.2|19.18|21.23|19.2|20.94|18.95|0
1661516700000|2022-08-26 12:25:00|21.23|19.2|21.03|19.03|21.23|19.2|20.99|18.99|0
1661517000000|2022-08-26 12:30:00|21|19|21.72|19.65|22.24|20.13|20.79|18.81|0
1661517300000|2022-08-26 12:35:00|21.68|19.62|21.76|19.69|21.76|19.69|21.27|19.25|0
1661517600000|2022-08-26 12:40:00|21.8|19.72|20.95|18.95|21.8|19.72|20.76|18.78|0
1661517900000|2022-08-26 12:45:00|20.92|18.93|21.45|19.4|21.45|19.4|20.9|18.91|0
1661518200000|2022-08-26 12:50:00|21.49|19.45|21.57|19.51|21.69|19.62|21.35|19.32|0
1661518500000|2022-08-26 12:55:00|21.59|19.53|22|19.91|22.05|19.95|21.54|19.49|0
1661518800000|2022-08-26 13:00:00|21.98|19.89|22.77|20.61|22.77|20.61|21.93|19.84|0
1661519100000|2022-08-26 13:05:00|22.82|20.65|23.32|21.1|23.57|21.32|22.8|20.63|0
1661519400000|2022-08-26 13:10:00|23.31|21.09|23.67|21.41|23.72|21.46|23|20.81|0
1661519700000|2022-08-26 13:15:00|23.68|21.43|22.86|20.68|23.69|21.44|22.81|20.64|0
1661520000000|2022-08-26 13:20:00|22.84|20.66|22.63|20.48|22.84|20.66|22.41|20.28|0
1661520300000|2022-08-26 13:25:00|22.58|20.43|22.01|19.92|22.63|20.48|21.87|19.78|0
1661520600000|2022-08-26 13:30:00|21.99|19.89|21.86|19.78|22.09|19.98|21.26|19.24|0
1661520900000|2022-08-26 13:35:00|21.84|19.76|21.67|19.61|22.04|19.94|21.38|19.34|0
1661521200000|2022-08-26 13:40:00|21.62|19.56|21.4|19.36|21.62|19.56|21.03|19.03|0
1661521500000|2022-08-26 13:45:00|21.37|19.34|20.97|18.97|21.49|19.45|20.97|18.97|0
1661521800000|2022-08-26 13:50:00|20.94|18.95|21.37|19.34|21.37|19.34|20.48|18.53|0
1661522100000|2022-08-26 13:55:00|21.32|19.29|21.49|19.45|21.66|19.6|21.31|19.28|0
1661522400000|2022-08-26 14:00:00|21.12|19.11|19.35|15.83|21.43|19.39|18.21|15.46|0
1661522700000|2022-08-26 14:05:00|19.18|15.7|22.99|19.35|22.99|19.35|19.07|15.6|0
1661523000000|2022-08-26 14:10:00|23.16|19.52|22.13|18.49|23.42|19.78|21.56|17.92|0
1661523300000|2022-08-26 14:15:00|22.16|18.52|22.09|18.45|22.45|18.81|21.48|17.84|0
1661523600000|2022-08-26 14:20:00|22.11|18.47|19.29|15.79|22.11|18.47|19.16|15.68|0
1661523900000|2022-08-26 14:25:00|19.27|15.77|18.11|14.82|19.43|15.9|17.71|14.49|0
1661524200000|2022-08-26 14:30:00|17.9|14.65|18.99|15.54|19.3|15.79|16.58|13.56|0
1661524500000|2022-08-26 14:35:00|18.9|15.47|17.92|14.67|19.24|15.74|17.63|14.43|0
1661524800000|2022-08-26 14:40:00|17.97|14.7|18.24|14.92|18.58|15.2|17.97|14.7|0
1661525100000|2022-08-26 14:45:00|18.17|14.87|18.84|15.41|18.84|15.41|17.99|14.72|0
1661525400000|2022-08-26 14:50:00|18.86|15.43|18.49|15.13|18.86|15.43|18.22|14.9|0
1661525700000|2022-08-26 14:55:00|18.51|15.15|18.23|14.91|18.51|15.15|18.03|14.75|0
1661526000000|2022-08-26 15:00:00|18.12|14.83|17.18|14.05|18.25|14.93|17.18|14.05|0
1661526300000|2022-08-26 15:05:00|17.1|13.99|16.97|13.88|17.44|14.27|16.66|13.63|0
1661526600000|2022-08-26 15:10:00|16.86|13.79|17.28|14.13|17.3|14.15|16.72|13.68|0
1661526900000|2022-08-26 15:15:00|17.26|14.12|16.11|13.18|17.77|14.54|12.23|10|0
1661527200000|2022-08-26 15:20:00|16.09|13.16|16.69|13.65|16.69|13.65|15.97|13.07|0
1661527500000|2022-08-26 15:25:00|16.67|13.64|16.8|13.75|17.02|13.93|16.49|13.49|0
1661527800000|2022-08-26 15:30:00|16.77|13.72|17|13.91|17.12|14.01|16.59|13.57|0
1661528100000|2022-08-26 15:35:00|16.96|13.88|16.78|13.73|17.08|13.98|16.63|13.6|0
1661528400000|2022-08-26 15:40:00|16.72|13.68|16.55|13.54|16.98|13.89|16.33|13.36|0
1661528700000|2022-08-26 15:45:00|16.61|13.59|17.04|13.94|17.12|14.01|16.61|13.59|0
1661529000000|2022-08-26 15:50:00|17.06|13.96|17.2|14.07|17.38|14.22|16.8|13.75|0
1661529300000|2022-08-26 15:55:00|17.22|14.09|16.7|13.67|17.22|14.09|16.62|13.6|0
1661529600000|2022-08-26 16:00:00|16.62|13.6|15.99|13.08|16.72|13.68|15.97|13.06|0
1661529900000|2022-08-26 16:05:00|16.02|13.11|16.18|13.24|16.25|13.3|15.91|13.02|0
1661530200000|2022-08-26 16:10:00|16.2|13.25|16.31|13.35|16.33|13.36|16|13.09|0
1661530500000|2022-08-26 16:15:00|16.27|13.31|15.87|12.99|16.29|13.33|15.65|12.8|0
1661530800000|2022-08-26 16:20:00|15.83|12.95|15.65|12.8|15.83|12.95|15.57|12.74|0
1661531100000|2022-08-26 16:25:00|15.63|12.79|15.87|12.98|15.89|13|15.53|12.71|0
1661531400000|2022-08-26 16:30:00|15.85|12.97|15.34|12.55|15.85|12.97|15.3|12.52|0
1661531700000|2022-08-26 16:35:00|15.32|12.54|16.12|13.19|16.2|13.25|15.32|12.54|0
1661532000000|2022-08-26 16:40:00|16.14|13.21|16.35|13.38|16.6|13.58|16.01|13.1|0
1661532300000|2022-08-26 16:45:00|16.31|13.35|16.68|13.65|16.68|13.65|16.23|13.28|0
1661532600000|2022-08-26 16:50:00|16.66|13.63|16.39|13.41|16.66|13.63|16.25|13.3|0
1661532900000|2022-08-26 16:55:00|16.43|13.44|16.72|13.68|16.78|13.73|16.43|13.44|0
1661533200000|2022-08-26 17:00:00|16.66|13.63|16.68|13.64|16.89|13.82|16.46|13.47|0
1661533500000|2022-08-26 17:05:00|16.66|13.63|16.83|13.77|16.95|13.87|16.66|13.63|0
1661533800000|2022-08-26 17:10:00|16.81|13.76|16.54|13.53|16.85|13.79|16.4|13.42|0
1661534100000|2022-08-26 17:15:00|16.5|13.5|16.36|13.39|16.71|13.68|16.27|13.31|0
1661534400000|2022-08-26 17:20:00|16.31|13.34|16.64|13.61|16.64|13.61|16.31|13.34|0
1661534700000|2022-08-26 17:25:00|16.63|13.6|16.52|13.51|16.79|13.74|16.52|13.51|0
1661535000000|2022-08-26 17:30:00|16.5|13.5|16.29|13.32|16.5|13.5|16.13|13.2|0
1661535300000|2022-08-26 17:35:00|16.32|13.36|16.06|13.14|16.4|13.42|16.04|13.12|0
1661535600000|2022-08-26 17:40:00|16.08|13.15|15.79|12.92|16.08|13.15|15.68|12.83|0
1661535900000|2022-08-26 17:45:00|15.81|12.94|15.83|12.95|15.94|13.04|15.72|12.86|0
1661536200000|2022-08-26 17:50:00|15.85|12.97|15.75|12.89|15.85|12.97|15.59|12.75|0
1661536500000|2022-08-26 17:55:00|15.73|12.87|15.73|12.87|15.81|12.93|15.64|12.8|0
1661536800000|2022-08-26 18:00:00|15.72|12.86|15.66|12.81|15.88|13|15.6|12.77|0
1661537100000|2022-08-26 18:05:00|15.64|12.8|15.55|12.72|15.77|12.9|15.47|12.66|0
1661537400000|2022-08-26 18:10:00|15.53|12.71|15.44|12.63|15.55|12.72|15.34|12.55|0
1661537700000|2022-08-26 18:15:00|15.45|12.64|15.04|12.3|15.45|12.64|14.96|12.24|0
1661538000000|2022-08-26 18:20:00|15.07|12.33|15.22|12.45|15.36|12.57|15.07|12.33|0
1661538300000|2022-08-26 18:25:00|15.2|12.43|14.68|13.28|15.25|13.4|14.45|12.35|0
1661538600000|2022-08-26 18:30:00|14.65|13.25|14.74|13.33|14.82|13.41|14.6|13.2|0
1661538900000|2022-08-26 18:35:00|14.72|13.32|14.57|13.17|14.82|13.41|14.47|13.07|0
1661539200000|2022-08-26 18:40:00|14.55|13.15|14.44|13.04|14.62|13.22|14.42|13.02|0
1661539500000|2022-08-26 18:45:00|14.45|13.05|14.34|12.94|14.62|13.22|14.29|12.89|0
1661539800000|2022-08-26 18:50:00|14.35|12.95|14.16|12.76|14.39|12.99|14.16|12.76|0
1661540100000|2022-08-26 18:55:00|14.17|12.77|14.48|13.08|14.57|13.17|13.84|12.44|0
1661540400000|2022-08-26 19:00:00|14.47|13.07|14.6|13.2|14.82|13.41|14.47|13.07|0
1661540700000|2022-08-26 19:05:00|14.58|13.18|14.24|12.84|14.7|13.3|14.19|12.79|0
1661541000000|2022-08-26 19:10:00|14.25|12.85|14.22|12.82|14.29|12.89|14.06|12.66|0
1661541300000|2022-08-26 19:15:00|14.21|12.81|14.5|13.1|14.66|13.26|14.21|12.81|0
1661541600000|2022-08-26 19:20:00|14.51|13.11|14.19|12.79|14.63|13.23|14.03|12.63|0
1661541900000|2022-08-26 19:25:00|14.17|12.77|14.25|12.85|14.43|13.03|14.06|12.66|0
1661542200000|2022-08-26 19:30:00|14.27|12.87|13.98|12.58|14.33|12.93|13.98|12.58|0
1661542500000|2022-08-26 19:35:00|14|12.6|13.93|12.53|14.08|12.68|13.76|12.36|0
1661542800000|2022-08-26 19:40:00|13.95|12.55|13.41|12.01|13.99|12.59|13.41|12.01|0
1661543100000|2022-08-26 19:45:00|13.46|12.06|14.05|12.65|14.15|12.75|13.46|12.06|0
1661543400000|2022-08-26 19:50:00|14.07|12.67|13.63|12.23|14.31|12.91|13.63|12.23|0
1661543700000|2022-08-26 19:55:00|13.68|12.28|13.64|12.24|14.13|12.73|13.61|12.21|0
1661544000000|2022-08-26 20:00:00|13.6|12.2|13.37|11.97|13.63|12.23|13.28|11.88|0
1661544300000|2022-08-26 20:05:00|13.38|11.98|13.43|12.03|13.44|12.04|13.32|11.92|0
1661544600000|2022-08-26 20:10:00|13.44|12.04|13.42|12.02|13.52|12.12|13.39|11.99|0
1661732700000|2022-08-29 00:25:00|11.71|10.11|11.73|10.13|11.75|10.15|11.69|10.09|0
1661733000000|2022-08-29 00:30:00|11.71|10.11|11.65|10.05|11.87|10.27|11.65|10.05|0
1661733300000|2022-08-29 00:35:00|11.63|10.03|11.78|10.18|11.81|10.21|11.63|10.03|0
1661733600000|2022-08-29 00:40:00|11.76|10.16|11.63|10.03|11.79|10.19|11.58|9.98|0
1661733900000|2022-08-29 00:45:00|11.62|10.02|11.47|9.87|11.63|10.03|11.42|9.82|0
1661734200000|2022-08-29 00:50:00|11.46|9.86|11.5|9.9|11.56|9.96|11.44|9.84|0
1661734500000|2022-08-29 00:55:00|11.47|9.87|11.36|9.76|11.5|9.9|11.27|9.67|0
1661734800000|2022-08-29 01:00:00|11.38|9.78|11.36|9.76|11.46|9.86|11.31|9.71|0
1661735100000|2022-08-29 01:05:00|11.38|9.78|11.57|9.97|11.57|9.97|11.35|9.75|0
1661735400000|2022-08-29 01:10:00|11.58|9.98|11.35|9.75|11.59|9.99|11.34|9.74|0
1661735700000|2022-08-29 01:15:00|11.32|9.72|11.39|9.79|11.42|9.82|11.29|9.69|0
1661736000000|2022-08-29 01:20:00|11.4|9.8|11.41|9.81|11.47|9.87|11.32|9.72|0
1661736300000|2022-08-29 01:25:00|11.39|9.79|11.33|9.73|11.43|9.83|11.24|9.64|0
1661736600000|2022-08-29 01:30:00|11.31|9.71|11.48|9.88|11.51|9.91|11.31|9.71|0
1661736900000|2022-08-29 01:35:00|11.5|9.9|11.51|9.91|11.52|9.92|11.37|9.77|0
1661737200000|2022-08-29 01:40:00|11.5|9.9|11.63|10.03|11.67|10.07|11.48|9.88|0
1661737500000|2022-08-29 01:45:00|11.64|10.04|11.6|10|11.64|10.04|11.55|9.95|0
1661737800000|2022-08-29 01:50:00|11.59|9.99|11.72|10.12|11.74|10.14|11.56|9.96|0
1661738100000|2022-08-29 01:55:00|11.74|10.14|11.73|10.13|11.75|10.15|11.65|10.05|0
1661738400000|2022-08-29 02:00:00|11.75|10.15|11.71|10.11|11.75|10.15|11.67|10.07|0
1661738700000|2022-08-29 02:05:00|11.72|10.12|11.86|10.26|11.94|10.34|11.72|10.12|0
1661739000000|2022-08-29 02:10:00|11.84|10.24|11.85|10.25|11.9|10.3|11.79|10.19|0
1661739300000|2022-08-29 02:15:00|11.87|10.27|11.81|10.21|11.87|10.27|11.77|10.17|0
1661739600000|2022-08-29 02:20:00|11.8|10.2|11.94|10.34|11.95|10.35|11.8|10.2|0
1661739900000|2022-08-29 02:25:00|11.95|10.35|12.07|10.47|12.14|10.54|11.95|10.35|0
1661740200000|2022-08-29 02:30:00|12.09|10.49|12.13|10.53|12.14|10.54|12.02|10.42|0
1661740500000|2022-08-29 02:35:00|12.14|10.54|12.15|10.55|12.17|10.57|12.08|10.48|0
1661740800000|2022-08-29 02:40:00|12.17|10.57|12.26|10.66|12.31|10.71|12.17|10.57|0
1661741100000|2022-08-29 02:45:00|12.29|10.69|12.14|10.54|12.29|10.69|12.14|10.54|0
1661741400000|2022-08-29 02:50:00|12.15|10.55|12.06|10.46|12.17|10.57|11.97|10.37|0
1661741700000|2022-08-29 02:55:00|12.04|10.44|12.05|10.45|12.08|10.48|12.01|10.41|0
1661742000000|2022-08-29 03:00:00|12.07|10.47|12.01|10.41|12.14|10.54|12.01|10.41|0
1661742300000|2022-08-29 03:05:00|12|10.4|12.08|10.48|12.08|10.48|11.97|10.37|0
1661742600000|2022-08-29 03:10:00|12.1|10.5|12.12|10.52|12.16|10.56|12.07|10.47|0
1661742900000|2022-08-29 03:15:00|12.14|10.54|12.18|10.58|12.22|10.62|12.14|10.54|0
1661743200000|2022-08-29 03:20:00|12.16|10.56|12.15|10.55|12.2|10.6|12.13|10.53|0
1661743500000|2022-08-29 03:25:00|12.14|10.54|12.18|10.58|12.25|10.65|12.14|10.54|0
1661743800000|2022-08-29 03:30:00|12.2|10.6|12.28|10.68|12.31|10.71|12.16|10.56|0
1661744100000|2022-08-29 03:35:00|12.29|10.69|12.28|10.68|12.32|10.72|12.24|10.64|0
1661744400000|2022-08-29 03:40:00|12.29|10.69|12.21|10.61|12.29|10.69|12.15|10.55|0
1661744700000|2022-08-29 03:45:00|12.22|10.62|12.24|10.64|12.26|10.66|12.2|10.6|0
1661745000000|2022-08-29 03:50:00|12.23|10.63|12.29|10.69|12.31|10.71|12.23|10.63|0
1661745300000|2022-08-29 03:55:00|12.27|10.67|12.12|10.52|12.41|10.81|12.1|10.5|0
1661745600000|2022-08-29 04:00:00|12.15|10.55|12.21|10.61|12.23|10.63|12.12|10.52|0
1661745900000|2022-08-29 04:05:00|12.2|10.6|12.19|10.59|12.21|10.61|12.13|10.53|0
1661746200000|2022-08-29 04:10:00|12.17|10.57|12.1|10.5|12.17|10.57|12.09|10.49|0
1661746500000|2022-08-29 04:15:00|12.08|10.48|11.92|10.32|12.14|10.54|11.89|10.29|0
1661746800000|2022-08-29 04:20:00|11.9|10.3|11.9|10.3|11.93|10.33|11.81|10.21|0
1661747100000|2022-08-29 04:25:00|11.89|10.29|11.88|10.28|11.92|10.32|11.83|10.23|0
1661747400000|2022-08-29 04:30:00|11.87|10.27|11.9|10.3|11.97|10.37|11.87|10.27|0
1661747700000|2022-08-29 04:35:00|11.89|10.29|11.87|10.27|11.95|10.35|11.85|10.25|0
1661748000000|2022-08-29 04:40:00|11.89|10.29|11.9|10.3|11.91|10.31|11.87|10.27|0
1661748300000|2022-08-29 04:45:00|11.89|10.29|11.47|9.87|11.89|10.29|11.36|9.76|0
1661748600000|2022-08-29 04:50:00|11.46|9.86|11.52|9.92|11.52|9.92|11.43|9.83|0
1661748900000|2022-08-29 04:55:00|11.51|9.91|11.58|9.98|11.59|9.99|11.51|9.91|0
1661749200000|2022-08-29 05:00:00|11.6|10|11.62|10.02|11.7|10.1|11.59|9.99|0
1661749500000|2022-08-29 05:05:00|11.6|10|11.49|9.89|11.63|10.03|11.48|9.88|0
1661749800000|2022-08-29 05:10:00|11.52|9.92|11.59|9.99|11.6|10|11.46|9.86|0
1661750100000|2022-08-29 05:15:00|11.57|9.97|11.63|10.03|11.64|10.04|11.55|9.95|0
1661750400000|2022-08-29 05:20:00|11.61|10.01|11.57|9.97|11.64|10.04|11.55|9.95|0
1661750700000|2022-08-29 05:25:00|11.56|9.96|11.55|9.95|11.6|10|11.52|9.92|0
1661751000000|2022-08-29 05:30:00|11.56|9.96|11.57|9.97|11.64|10.04|11.51|9.91|0
1661751300000|2022-08-29 05:35:00|11.56|9.96|11.51|9.91|11.61|10.01|11.48|9.88|0
1661751600000|2022-08-29 05:40:00|11.49|9.89|11.37|9.77|11.52|9.92|11.37|9.77|0
1661751900000|2022-08-29 05:45:00|11.39|9.79|11.35|9.75|11.4|9.8|11.32|9.72|0
1661752200000|2022-08-29 05:50:00|11.36|9.76|11.29|9.69|11.36|9.76|11.25|9.65|0
1661752500000|2022-08-29 05:55:00|11.28|9.68|11.06|9.46|11.28|9.68|11.05|9.45|0
1661752800000|2022-08-29 06:00:00|11.09|9.49|11.25|9.65|11.36|9.76|11.08|9.48|0
1661753100000|2022-08-29 06:05:00|11.24|9.64|11.54|9.94|11.64|10.04|11.23|9.63|0
1661753400000|2022-08-29 06:10:00|11.56|9.96|11.5|9.9|11.62|10.02|11.49|9.89|0
1661753700000|2022-08-29 06:15:00|11.54|9.94|11.53|9.93|11.65|10.05|11.52|9.92|0
1661754000000|2022-08-29 06:20:00|11.51|9.91|11.5|9.9|11.57|9.97|11.44|9.84|0
1661754300000|2022-08-29 06:25:00|11.51|9.91|11.38|9.78|11.59|9.99|11.37|9.77|0
1661754600000|2022-08-29 06:30:00|11.39|9.79|11.53|9.93|11.57|9.97|11.39|9.79|0
1661754900000|2022-08-29 06:35:00|11.54|9.94|11.62|10.02|11.66|10.06|11.49|9.89|0
1661755200000|2022-08-29 06:40:00|11.63|10.03|11.7|10.1|11.74|10.14|11.61|10.01|0
1661755500000|2022-08-29 06:45:00|11.71|10.11|11.32|9.72|12.69|11.09|11.32|9.72|0
1661755800000|2022-08-29 06:50:00|11.31|9.71|11.4|9.8|11.4|9.8|11.31|9.71|0
1661756100000|2022-08-29 06:55:00|11.39|9.79|11.62|10.02|11.69|10.09|11.39|9.79|0
1661756400000|2022-08-29 07:00:00|11.63|10.03|12.32|10.08|12.39|10.14|11.56|9.69|0
1661756700000|2022-08-29 07:05:00|12.34|10.1|12.11|9.91|12.4|10.37|11.73|9.9|0
1661757000000|2022-08-29 07:10:00|12.09|9.89|11.57|10.17|12.2|10.3|11.55|9.88|0
1661757300000|2022-08-29 07:15:00|11.59|10.19|11.28|9.88|11.66|10.26|11.28|9.88|0
1661757600000|2022-08-29 07:20:00|11.27|9.87|11.31|9.25|11.4|9.87|11.01|9.1|0
1661757900000|2022-08-29 07:25:00|11.3|9.24|11.55|9.45|11.55|9.45|11.3|9.24|0
1661758200000|2022-08-29 07:30:00|11.57|9.46|11.89|9.73|11.9|9.74|11.57|9.46|0
1661758500000|2022-08-29 07:35:00|11.9|9.74|12.17|9.96|12.22|10|11.87|9.72|0
1661758800000|2022-08-29 07:40:00|12.16|9.95|11.74|9.61|12.16|9.95|11.71|9.58|0
1661759100000|2022-08-29 07:45:00|11.73|9.59|11.84|9.69|11.87|9.71|11.7|9.57|0
1661759400000|2022-08-29 07:50:00|11.83|9.68|11.98|9.8|12.04|9.85|11.73|9.59|0
1661759700000|2022-08-29 07:55:00|11.97|9.79|12.08|9.88|12.15|9.94|11.97|9.79|0
1661760000000|2022-08-29 08:00:00|12.06|9.87|11.81|9.66|12.15|9.94|11.75|9.62|0
1661760300000|2022-08-29 08:05:00|11.8|9.65|11.72|9.59|11.83|9.68|11.68|9.56|0
1661760600000|2022-08-29 08:10:00|11.74|9.6|11.61|9.5|11.74|9.6|11.59|9.48|0
1661760900000|2022-08-29 08:15:00|11.62|9.51|11.81|9.66|11.84|9.69|11.53|9.44|0
1661761200000|2022-08-29 08:20:00|11.83|9.68|11.59|9.48|11.97|9.8|11.59|9.48|0
1661761500000|2022-08-29 08:25:00|11.58|9.47|11.58|9.47|11.65|9.53|11.53|9.44|0
1661761800000|2022-08-29 08:30:00|11.56|9.46|11.53|9.44|11.69|9.57|11.5|9.41|0
1661762100000|2022-08-29 08:35:00|11.5|9.41|11.45|9.36|11.6|9.49|11.36|9.3|0
1661762400000|2022-08-29 08:40:00|11.43|9.35|11.49|9.4|11.5|9.41|11.32|9.26|0
1661762700000|2022-08-29 08:45:00|11.47|9.39|11.57|9.47|11.67|9.55|11.47|9.39|0
1661763000000|2022-08-29 08:50:00|11.59|9.48|11.34|9.28|11.6|9.49|11.34|9.28|0
1661763300000|2022-08-29 08:55:00|11.36|9.29|11.09|9.07|11.42|9.34|11.09|9.07|0
1661763600000|2022-08-29 09:00:00|11.12|9.1|11.06|9.05|11.19|9.15|11.03|9.03|0
1661763900000|2022-08-29 09:05:00|11.05|9.04|11.22|9.18|11.3|9.25|11.05|9.04|0
1661764200000|2022-08-29 09:10:00|11.23|9.19|11.43|9.35|11.43|9.35|11.22|9.18|0
1661764500000|2022-08-29 09:15:00|11.46|9.37|11.26|9.21|11.47|9.39|11.23|9.19|0
1661764800000|2022-08-29 09:20:00|11.27|9.22|11.31|9.26|11.38|9.31|11.23|9.19|0
1661765100000|2022-08-29 09:25:00|11.3|9.24|11.34|9.28|11.47|9.38|11.28|9.23|0
1661765400000|2022-08-29 09:30:00|11.33|9.27|11.21|9.17|11.41|9.34|11.17|9.14|0
1661765700000|2022-08-29 09:35:00|11.23|9.19|11.09|9.07|11.28|9.23|11.07|9.06|0
1661766000000|2022-08-29 09:40:00|11.07|9.06|11.14|9.12|11.17|9.14|11.07|9.05|0
1661766300000|2022-08-29 09:45:00|11.11|9.09|10.97|8.98|11.13|9.1|10.95|8.96|0
1661766600000|2022-08-29 09:50:00|10.99|8.99|11.11|9.09|11.14|9.12|10.96|8.97|0
1661766900000|2022-08-29 09:55:00|11.13|9.1|11.37|9.31|11.44|9.36|11.13|9.1|0
1661767200000|2022-08-29 10:00:00|11.34|9.3|11.36|9.29|11.45|9.37|11.32|9.26|0
1661767500000|2022-08-29 10:05:00|11.37|9.3|11.32|9.26|11.38|9.31|11.28|9.23|0
1661767800000|2022-08-29 10:10:00|11.31|9.25|11.14|9.11|11.38|9.31|11.08|9.07|0
1661768100000|2022-08-29 10:15:00|11.12|9.1|11.29|9.24|11.32|9.26|11.11|9.09|0
1661768400000|2022-08-29 10:20:00|11.28|9.23|11.39|9.32|11.42|9.34|11.24|9.19|0
1661768700000|2022-08-29 10:25:00|11.41|9.33|11.24|9.19|11.42|9.34|11.14|9.11|0
1661769000000|2022-08-29 10:30:00|11.25|9.2|11.51|9.41|11.52|9.43|11.25|9.2|0
1661769300000|2022-08-29 10:35:00|11.52|9.43|11.45|9.37|11.55|9.45|11.33|9.27|0
1661769600000|2022-08-29 10:40:00|11.46|9.38|11.38|9.31|11.52|9.43|11.38|9.31|0
1661769900000|2022-08-29 10:45:00|11.4|9.33|11.46|9.38|11.52|9.42|11.4|9.33|0
1661770200000|2022-08-29 10:50:00|11.48|9.39|11.55|9.45|11.55|9.45|11.39|9.32|0
1661770500000|2022-08-29 10:55:00|11.53|9.44|11.2|9.17|11.53|9.44|11.19|9.16|0
1661770800000|2022-08-29 11:00:00|11.23|9.19|11.15|9.12|11.3|9.24|11.13|9.11|0
1661771100000|2022-08-29 11:05:00|11.16|9.13|10.98|8.98|11.16|9.13|10.94|8.95|0
1661771400000|2022-08-29 11:10:00|10.99|9|10.96|8.97|11.94|9.77|10.88|8.91|0
1661771700000|2022-08-29 11:15:00|10.95|8.96|10.88|8.9|11.02|9.01|10.84|8.87|0
1661772000000|2022-08-29 11:20:00|10.89|8.91|11.03|9.02|11.05|9.04|10.85|8.88|0
1661772300000|2022-08-29 11:25:00|11.01|9.01|10.9|8.92|11.04|9.03|10.89|8.91|0
1661772600000|2022-08-29 11:30:00|10.93|8.94|10.61|9.21|11.01|9.34|10.57|8.88|0
1661772900000|2022-08-29 11:35:00|10.6|9.2|10.71|9.31|10.75|9.35|10.6|9.2|0
1661773200000|2022-08-29 11:40:00|10.73|9.33|10.7|9.3|10.8|9.4|10.66|9.26|0
1661773500000|2022-08-29 11:45:00|10.74|9.34|10.9|9.5|10.91|9.51|10.72|9.32|0
1661773800000|2022-08-29 11:50:00|10.93|9.53|10.8|9.4|10.93|9.53|10.77|9.37|0
1661774100000|2022-08-29 11:55:00|10.81|9.41|10.97|9.57|10.97|9.57|10.81|9.41|0
1661774400000|2022-08-29 12:00:00|10.94|9.54|10.87|9.47|10.95|9.55|10.8|9.4|0
1661774700000|2022-08-29 12:05:00|10.9|9.5|10.82|9.42|10.98|9.58|10.82|9.42|0
1661775000000|2022-08-29 12:10:00|10.84|9.44|10.73|9.33|10.84|9.44|10.68|9.28|0
1661775300000|2022-08-29 12:15:00|10.75|9.35|10.84|9.44|10.85|9.45|10.71|9.31|0
1661775600000|2022-08-29 12:20:00|10.87|9.47|10.98|9.58|10.99|9.59|10.87|9.47|0
1661775900000|2022-08-29 12:25:00|10.99|9.59|11.12|9.72|11.12|9.72|10.99|9.59|0
1661776200000|2022-08-29 12:30:00|11.11|9.71|11.3|9.9|11.32|9.92|11.09|9.69|0
1661776500000|2022-08-29 12:35:00|11.32|9.92|11.26|9.86|11.46|10.06|11.18|9.78|0
1661776800000|2022-08-29 12:40:00|11.27|9.87|11.15|9.12|11.62|9.87|10.86|8.88|0
1661777100000|2022-08-29 12:45:00|11.16|9.13|11.18|9.14|11.29|9.24|11.15|9.12|0
1661777400000|2022-08-29 12:50:00|11.19|9.16|11.09|9.08|11.25|9.2|11.06|9.05|0
1661777700000|2022-08-29 12:55:00|11.08|9.06|11.06|9.05|11.16|9.13|11.05|9.04|0
1661778000000|2022-08-29 13:00:00|11.08|9.06|11.09|9.07|11.18|9.14|11.01|9.01|0
1661778300000|2022-08-29 13:05:00|11.12|9.1|11.23|9.19|11.25|9.21|11.1|9.09|0
1661778600000|2022-08-29 13:10:00|11.25|9.2|11.03|9.03|11.35|9.28|10.96|8.97|0
1661778900000|2022-08-29 13:15:00|11.05|9.04|11.26|9.21|11.3|9.25|10.99|8.99|0
1661779200000|2022-08-29 13:20:00|11.27|9.22|11.37|9.3|11.42|9.34|11.26|9.21|0
1661779500000|2022-08-29 13:25:00|11.33|9.27|11.22|9.18|11.34|9.28|11.19|9.15|0
1661779800000|2022-08-29 13:30:00|11.12|9.1|11.31|9.91|11.35|9.95|10.54|9|0
1661780100000|2022-08-29 13:35:00|11.38|9.98|11.26|9.86|11.57|10.17|11.17|9.77|0
1661780400000|2022-08-29 13:40:00|11.23|9.83|11.34|9.94|11.69|10.29|11.21|9.81|0
1661780700000|2022-08-29 13:45:00|11.35|9.95|10.78|9.38|11.41|10.01|10.77|9.37|0
1661781000000|2022-08-29 13:50:00|10.77|9.37|11.65|10.25|11.75|10.35|10.77|9.37|0
1661781300000|2022-08-29 13:55:00|11.67|10.27|10.82|9.42|12.14|10.74|10.79|9.39|0
1661781600000|2022-08-29 14:00:00|10.79|9.39|10.89|9.49|10.95|9.55|10.64|9.24|0
1661781900000|2022-08-29 14:05:00|10.87|9.47|11.03|9.63|11.16|9.76|10.78|9.38|0
1661782200000|2022-08-29 14:10:00|11.01|9.61|11.15|9.75|11.38|9.98|10.96|9.56|0
1661782500000|2022-08-29 14:15:00|11.12|9.72|11.67|10.27|11.74|10.34|11.09|9.69|0
1661782800000|2022-08-29 14:20:00|11.65|10.25|11.64|10.24|11.79|10.39|11.56|10.16|0
1661783100000|2022-08-29 14:25:00|11.61|10.21|11.09|9.69|11.75|10.35|11.09|9.69|0
1661783400000|2022-08-29 14:30:00|11.05|9.65|10.81|9.41|11.35|9.95|10.72|9.32|0
1661783700000|2022-08-29 14:35:00|10.8|9.4|10.68|9.28|10.83|9.43|10.4|9|0
1661784000000|2022-08-29 14:40:00|10.66|9.26|10.74|9.34|10.8|9.4|10.49|9.09|0
1661784300000|2022-08-29 14:45:00|10.8|9.4|10.66|9.26|10.85|9.45|10.55|9.15|0
1661784600000|2022-08-29 14:50:00|10.73|9.33|10.33|8.93|10.73|9.33|10.22|8.82|0
1661784900000|2022-08-29 14:55:00|10.31|8.91|10.31|8.91|10.37|8.97|10.17|8.77|0
1661785200000|2022-08-29 15:00:00|10.25|8.85|10.6|9.2|10.67|9.27|10.25|8.85|0
1661785500000|2022-08-29 15:05:00|10.57|9.17|10.46|9.06|10.62|9.22|10.18|8.78|0
1661785800000|2022-08-29 15:10:00|10.48|9.08|10.4|9|10.52|9.12|10.21|8.81|0
1661786100000|2022-08-29 15:15:00|10.36|8.96|10.53|9.13|10.6|9.2|10.36|8.96|0
1661786400000|2022-08-29 15:20:00|10.54|9.14|10.35|8.95|10.92|9.52|10.3|8.9|0
1661786700000|2022-08-29 15:25:00|10.36|8.96|10.21|8.81|10.48|9.08|10.16|8.76|0
1661787000000|2022-08-29 15:30:00|10.23|8.83|10.62|9.22|10.71|9.31|10.06|8.66|0
1661787300000|2022-08-29 15:35:00|10.63|9.23|10.61|9.21|10.88|9.48|10.43|9.03|0
1661787600000|2022-08-29 15:40:00|10.57|9.17|10.18|8.78|10.58|9.18|10.18|8.78|0
1661787900000|2022-08-29 15:45:00|10.21|8.81|10.62|9.22|10.63|9.23|10.16|8.76|0
1661788200000|2022-08-29 15:50:00|10.63|9.23|10.68|9.28|10.75|9.35|10.52|9.12|0
1661788500000|2022-08-29 15:55:00|10.71|9.31|10.81|9.41|10.89|9.49|10.67|9.27|0
1661788800000|2022-08-29 16:00:00|10.84|9.44|11.23|9.83|11.23|9.83|10.8|9.4|0
1661789100000|2022-08-29 16:05:00|11.2|9.8|11.12|9.72|11.32|9.92|11.06|9.66|0
1661789400000|2022-08-29 16:10:00|11.11|9.71|11.08|9.68|11.27|9.87|10.94|9.54|0
1661789700000|2022-08-29 16:15:00|11.07|9.67|11.19|9.79|11.37|9.97|11.07|9.67|0
1661790000000|2022-08-29 16:20:00|11.17|9.77|11.03|9.63|11.25|9.85|11|9.6|0
1661790300000|2022-08-29 16:25:00|11.04|9.64|11.07|9.67|11.17|9.77|10.96|9.56|0
1661790600000|2022-08-29 16:30:00|11.05|9.65|10.76|9.36|11.05|9.65|10.72|9.32|0
1661790900000|2022-08-29 16:35:00|10.74|9.34|10.86|9.46|10.9|9.5|10.68|9.28|0
1661791200000|2022-08-29 16:40:00|10.84|9.44|11.08|9.68|11.09|9.69|10.84|9.44|0
1661791500000|2022-08-29 16:45:00|11.1|9.7|11.53|10.13|11.57|10.17|11.01|9.61|0
1661791800000|2022-08-29 16:50:00|11.55|10.15|11.44|10.04|11.93|10.53|11.3|9.9|0
1661792100000|2022-08-29 16:55:00|11.42|10.02|11.18|9.78|11.42|10.02|11.15|9.75|0
1661792400000|2022-08-29 17:00:00|11.19|9.79|11.23|9.83|11.45|10.05|11.19|9.79|0
1661792700000|2022-08-29 17:05:00|11.25|9.85|11.35|9.95|11.47|10.07|11.23|9.83|0
1661793000000|2022-08-29 17:10:00|11.37|9.97|11.22|9.82|11.42|10.02|11.1|9.7|0
1661793300000|2022-08-29 17:15:00|11.21|9.81|10.89|9.49|11.23|9.83|10.79|9.39|0
1661793600000|2022-08-29 17:20:00|10.9|9.5|10.86|9.46|11.02|9.62|10.79|9.39|0
1661793900000|2022-08-29 17:25:00|10.88|9.48|11.1|9.7|11.1|9.7|10.8|9.4|0
1661794200000|2022-08-29 17:30:00|11.03|9.63|11.32|9.92|11.32|9.92|11.03|9.63|0
1661794500000|2022-08-29 17:35:00|11.31|9.91|11.3|9.9|11.42|10.02|11.24|9.84|0
1661794800000|2022-08-29 17:40:00|11.28|9.88|11.65|10.25|11.69|10.29|11.2|9.8|0
1661795100000|2022-08-29 17:45:00|11.68|10.28|11.31|9.91|11.83|10.43|11.3|9.9|0
1661795400000|2022-08-29 17:50:00|11.28|9.88|11.31|9.91|11.44|10.04|11.27|9.87|0
1661795700000|2022-08-29 17:55:00|11.32|9.92|11.09|9.69|11.42|10.02|10.99|9.59|0
1661796000000|2022-08-29 18:00:00|11.1|9.7|10.84|9.44|11.11|9.71|10.82|9.42|0
1661796300000|2022-08-29 18:05:00|10.85|9.45|10.85|9.45|11.02|9.62|10.8|9.4|0
1661796600000|2022-08-29 18:10:00|10.8|9.4|10.68|9.28|10.91|9.51|10.65|9.25|0
1661796900000|2022-08-29 18:15:00|10.65|9.25|10.48|9.08|10.68|9.28|10.44|9.04|0
1661797200000|2022-08-29 18:20:00|10.49|9.09|10.5|9.1|10.53|9.13|10.4|9|0
1661797500000|2022-08-29 18:25:00|10.52|9.12|10.54|9.14|10.7|9.3|10.52|9.12|0
1661797800000|2022-08-29 18:30:00|10.55|9.15|10.75|9.35|10.76|9.36|10.52|9.12|0
1661798100000|2022-08-29 18:35:00|10.76|9.36|10.82|9.42|10.95|9.55|10.76|9.36|0
1661798400000|2022-08-29 18:40:00|10.84|9.44|10.94|9.54|10.97|9.57|10.82|9.42|0
1661798700000|2022-08-29 18:45:00|10.93|9.53|10.82|9.42|10.94|9.54|10.78|9.38|0
1661799000000|2022-08-29 18:50:00|10.78|9.38|10.63|9.23|10.82|9.42|10.6|9.2|0
1661799300000|2022-08-29 18:55:00|10.65|9.25|10.78|9.38|10.82|9.42|10.3|8.9|0
1661799600000|2022-08-29 19:00:00|10.76|9.36|11.06|9.66|11.3|9.9|10.76|9.36|0
1661799900000|2022-08-29 19:05:00|11.02|9.62|10.88|9.48|11.06|9.66|10.73|9.33|0
1661800200000|2022-08-29 19:10:00|10.91|9.51|11.65|10.25|11.71|10.31|10.74|9.34|0
1661800500000|2022-08-29 19:15:00|11.64|10.24|11.45|10.05|11.76|10.36|11.41|10.01|0
1661800800000|2022-08-29 19:20:00|11.42|10.02|11.39|9.99|11.45|10.05|11.3|9.9|0
1661801100000|2022-08-29 19:25:00|11.38|9.98|11.11|9.71|11.38|9.98|11.07|9.67|0
1661801400000|2022-08-29 19:30:00|11.1|9.7|11.16|9.76|11.26|9.86|10.94|9.54|0
1661801700000|2022-08-29 19:35:00|11.19|9.79|11.35|9.95|11.35|9.95|11.14|9.74|0
1661802000000|2022-08-29 19:40:00|11.32|9.92|11.32|9.92|11.42|10.02|11.15|9.75|0
1661802300000|2022-08-29 19:45:00|11.28|9.88|11.02|9.62|11.28|9.88|10.9|9.5|0
1661802600000|2022-08-29 19:50:00|11|9.6|10.68|9.28|11|9.6|10.57|9.17|0
1661802900000|2022-08-29 19:55:00|10.67|9.27|10.32|8.92|10.67|9.27|10.23|8.83|0
1661803200000|2022-08-29 20:00:00|10.33|8.93|10.69|9.29|10.76|9.36|10.25|8.85|0
1661803500000|2022-08-29 20:05:00|10.71|9.31|10.56|9.16|10.71|9.31|10.56|9.16|0
1661803800000|2022-08-29 20:10:00|10.57|9.17|10.61|9.21|10.66|9.26|10.57|9.17|0
1661804100000|2022-08-29 20:15:00|10.69|9.09|10.68|9.08|10.73|9.13|10.64|9.04|0
1661804400000|2022-08-29 20:20:00|10.69|9.09|10.65|9.05|10.72|9.12|10.65|9.05|0
1661804700000|2022-08-29 20:25:00|10.64|9.04|10.65|9.05|10.69|9.09|10.64|9.04|0
1661805000000|2022-08-29 20:30:00|10.67|9.07|10.69|9.09|10.69|9.09|10.64|9.04|0
1661805300000|2022-08-29 20:35:00|10.7|9.1|10.74|9.14|10.74|9.14|10.68|9.08|0
1661805600000|2022-08-29 20:40:00|10.73|9.13|10.82|9.22|10.83|9.23|10.72|9.12|0
1661805900000|2022-08-29 20:45:00|10.83|9.23|11.05|9.45|11.07|9.47|10.82|9.22|0
1661806200000|2022-08-29 20:50:00|11.07|9.47|11.05|9.45|11.08|9.48|11.04|9.44|0
1661806500000|2022-08-29 20:55:00|11.08|9.48|11.09|9.49|11.09|9.49|11.05|9.45|0
1661806800000|2022-08-29 21:00:00|11.07|9.47|11.06|9.46|11.08|9.48|11.05|9.45|0
1661807100000|2022-08-29 21:05:00|11.05|9.45|11.04|9.44|11.06|9.46|11.04|9.44|0
1661807400000|2022-08-29 21:10:00|11.03|9.43|11.03|9.43|11.05|9.45|11.03|9.43|0
1661807700000|2022-08-29 21:15:00|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1661808000000|2022-08-29 21:20:00|11.04|9.44|11.06|9.46|11.06|9.46|11.04|9.44|0
1661808300000|2022-08-29 21:25:00|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1661808600000|2022-08-29 21:30:00|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1661808900000|2022-08-29 21:35:00|11.06|9.46|11.06|9.46|11.06|9.46|11.05|9.45|0
1661809200000|2022-08-29 21:40:00|11.05|9.45|11.05|9.45|11.07|9.47|11.03|9.43|0
1661809500000|2022-08-29 21:45:00|11.04|9.44|11.03|9.43|11.05|9.45|11.03|9.43|0
1661809800000|2022-08-29 21:50:00|11.02|9.42|11.04|9.44|11.04|9.44|11.02|9.42|0
1661810100000|2022-08-29 21:55:00|11.03|9.43|11.04|9.44|11.06|9.46|11.03|9.43|0
1661810400000|2022-08-29 22:00:00|11.08|9.48|11.14|9.54|11.14|9.54|11.05|9.45|0
1661810700000|2022-08-29 22:05:00|11.16|9.56|11.11|9.51|11.18|9.58|11.08|9.48|0
1661811000000|2022-08-29 22:10:00|11.12|9.52|11.09|9.49|11.17|9.57|11.08|9.48|0
1661811300000|2022-08-29 22:15:00|11.1|9.5|11.12|9.52|11.14|9.54|11.1|9.5|0
1661811600000|2022-08-29 22:20:00|11.06|9.46|11.08|9.48|11.1|9.5|11.02|9.42|0
1661811900000|2022-08-29 22:25:00|11.07|9.47|11|9.4|11.11|9.51|11|9.4|0
1661812200000|2022-08-29 22:30:00|11.02|9.42|11.04|9.44|11.05|9.45|10.99|9.39|0
1661812500000|2022-08-29 22:35:00|11.02|9.42|11.02|9.42|11.04|9.44|11.01|9.41|0
1661812800000|2022-08-29 22:40:00|11.04|9.44|11.04|9.44|11.04|9.44|11.02|9.42|0
1661813100000|2022-08-29 22:45:00|11.02|9.42|11.02|9.42|11.05|9.45|11.02|9.42|0
1661813400000|2022-08-29 22:50:00|11.01|9.41|11.01|9.41|11.03|9.43|11|9.4|0
1661813700000|2022-08-29 22:55:00|11|9.4|11.02|9.42|11.02|9.42|11|9.4|0
1661814000000|2022-08-29 23:00:00|11.03|9.43|11.02|9.42|11.06|9.46|11.02|9.42|0
1661814300000|2022-08-29 23:05:00|11.01|9.41|10.94|9.34|11.01|9.41|10.89|9.29|0
1661814600000|2022-08-29 23:10:00|10.96|9.36|10.98|9.38|10.99|9.39|10.93|9.33|0
1661814900000|2022-08-29 23:15:00|10.97|9.37|11.01|9.41|11.03|9.43|10.97|9.37|0
1661815200000|2022-08-29 23:20:00|11.02|9.42|11.08|9.48|11.08|9.48|11.02|9.42|0
1661815500000|2022-08-29 23:25:00|11.11|9.51|11.11|9.51|11.14|9.54|11.1|9.5|0
1661815800000|2022-08-29 23:30:00|11.12|9.52|11.11|9.51|11.14|9.54|11.06|9.46|0
1661816100000|2022-08-29 23:35:00|11.12|9.52|11.15|9.55|11.17|9.57|11.11|9.51|0
1661816400000|2022-08-29 23:40:00|11.16|9.56|11.33|9.73|11.34|9.74|11.16|9.56|0
1661816700000|2022-08-29 23:45:00|11.32|9.72|11.34|9.74|11.46|9.86|11.32|9.72|0
1661817000000|2022-08-29 23:50:00|11.36|9.76|11.3|9.7|11.4|9.8|11.29|9.69|0
1661817300000|2022-08-29 23:55:00|11.32|9.72|11.38|9.78|11.44|9.84|11.32|9.72|0
1661817600000|2022-08-30 00:00:00|11.37|9.77|11.16|9.56|11.44|9.84|11.13|9.53|0
1661817900000|2022-08-30 00:05:00|11.17|9.57|11.22|9.62|11.34|9.74|11.17|9.57|0
1661818200000|2022-08-30 00:10:00|11.24|9.64|11.11|9.51|11.29|9.69|11.09|9.49|0
1661818500000|2022-08-30 00:15:00|11.12|9.52|10.95|9.35|11.24|9.64|10.95|9.35|0
1661818800000|2022-08-30 00:20:00|10.96|9.36|10.94|9.34|10.96|9.36|10.85|9.25|0
1661819100000|2022-08-30 00:25:00|10.91|9.31|10.94|9.34|10.97|9.37|10.88|9.28|0
1661819400000|2022-08-30 00:30:00|10.92|9.32|10.82|9.22|10.97|9.37|10.8|9.2|0
1661819700000|2022-08-30 00:35:00|10.81|9.21|10.68|9.08|10.81|9.21|10.63|9.03|0
1661820000000|2022-08-30 00:40:00|10.67|9.07|10.77|9.17|10.79|9.19|10.66|9.06|0
1661820300000|2022-08-30 00:45:00|10.78|9.18|10.88|9.28|10.93|9.33|10.77|9.17|0
1661820600000|2022-08-30 00:50:00|10.9|9.3|10.96|9.36|10.99|9.39|10.88|9.28|0
1661820900000|2022-08-30 00:55:00|10.97|9.37|10.98|9.38|11.01|9.41|10.92|9.32|0
1661821200000|2022-08-30 01:00:00|10.97|9.37|10.97|9.37|11|9.4|10.95|9.35|0
1661821500000|2022-08-30 01:05:00|10.98|9.38|11.15|9.55|11.15|9.55|10.98|9.38|0
1661821800000|2022-08-30 01:10:00|11.14|9.54|11.15|9.55|11.19|9.59|11.1|9.5|0
1661822100000|2022-08-30 01:15:00|11.16|9.56|11.26|9.66|11.28|9.68|11.14|9.54|0
1661822400000|2022-08-30 01:20:00|11.3|9.7|11.31|9.71|11.36|9.76|11.26|9.66|0
1661822700000|2022-08-30 01:25:00|11.32|9.72|11.27|9.67|11.34|9.74|11.22|9.62|0
1661823000000|2022-08-30 01:30:00|11.24|9.64|11.18|9.58|11.26|9.66|11.12|9.52|0
1661823300000|2022-08-30 01:35:00|11.17|9.57|11.16|9.56|11.23|9.63|11.16|9.56|0
1661823600000|2022-08-30 01:40:00|11.18|9.58|11.02|9.42|11.19|9.59|10.98|9.38|0
1661823900000|2022-08-30 01:45:00|11.01|9.41|10.89|9.29|11.03|9.43|10.89|9.29|0
1661824200000|2022-08-30 01:50:00|10.9|9.3|10.85|9.25|10.9|9.3|10.74|9.14|0
1661824500000|2022-08-30 01:55:00|10.86|9.26|10.83|9.23|10.9|9.3|10.8|9.2|0
1661824800000|2022-08-30 02:00:00|10.81|9.21|10.69|9.09|10.85|9.25|10.66|9.06|0
1661825100000|2022-08-30 02:05:00|10.7|9.1|10.79|9.19|10.8|9.2|10.67|9.07|0
1661825400000|2022-08-30 02:10:00|10.77|9.17|10.81|9.21|10.86|9.26|10.76|9.16|0
1661825700000|2022-08-30 02:15:00|10.8|9.2|10.84|9.24|10.84|9.24|10.63|9.03|0
1661826000000|2022-08-30 02:20:00|10.85|9.25|10.95|9.35|10.95|9.35|10.82|9.22|0
1661826300000|2022-08-30 02:25:00|10.94|9.34|10.91|9.31|10.95|9.35|10.86|9.26|0
1661826600000|2022-08-30 02:30:00|10.93|9.33|10.91|9.31|10.94|9.34|10.84|9.24|0
1661826900000|2022-08-30 02:35:00|10.92|9.32|10.99|9.39|11.01|9.41|10.9|9.3|0
1661827200000|2022-08-30 02:40:00|11.01|9.41|10.98|9.38|11.04|9.44|10.95|9.35|0
1661827500000|2022-08-30 02:45:00|10.94|9.34|11.04|9.44|11.04|9.44|10.91|9.31|0
1661827800000|2022-08-30 02:50:00|11.05|9.45|11.09|9.49|11.12|9.52|11.01|9.41|0
1661828100000|2022-08-30 02:55:00|11.1|9.5|11.09|9.49|11.13|9.53|11.05|9.45|0
1661828400000|2022-08-30 03:00:00|11.08|9.48|11.06|9.46|11.08|9.48|11.04|9.44|0
1661828700000|2022-08-30 03:05:00|11.05|9.45|11.02|9.42|11.05|9.45|10.99|9.39|0
1661829000000|2022-08-30 03:10:00|11.01|9.41|10.97|9.37|11.04|9.44|10.97|9.37|0
1661829300000|2022-08-30 03:15:00|10.96|9.36|10.96|9.36|11.02|9.42|10.93|9.33|0
1661829600000|2022-08-30 03:20:00|10.97|9.37|11.1|9.5|11.13|9.53|10.97|9.37|0
1661829900000|2022-08-30 03:25:00|11.11|9.51|11.14|9.54|11.14|9.54|11.07|9.47|0
1661830200000|2022-08-30 03:30:00|11.15|9.55|11.1|9.5|11.15|9.55|11.09|9.49|0
1661830500000|2022-08-30 03:35:00|11.11|9.51|11.16|9.56|11.23|9.63|11.11|9.51|0
1661830800000|2022-08-30 03:40:00|11.18|9.58|11.28|9.68|11.34|9.74|11.18|9.58|0
1661831100000|2022-08-30 03:45:00|11.3|9.7|11.27|9.67|11.31|9.71|11.26|9.66|0
1661831400000|2022-08-30 03:50:00|11.26|9.66|11.31|9.71|11.31|9.71|11.23|9.63|0
1661831700000|2022-08-30 03:55:00|11.32|9.72|11.35|9.75|11.35|9.75|11.28|9.68|0
1661832000000|2022-08-30 04:00:00|11.33|9.73|11.33|9.73|11.37|9.77|11.31|9.71|0
1661832300000|2022-08-30 04:05:00|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1661832600000|2022-08-30 04:10:00|11.29|9.69|11.32|9.72|11.35|9.75|11.29|9.69|0
1661832900000|2022-08-30 04:15:00|11.31|9.71|11.49|9.89|11.49|9.89|11.29|9.69|0
1661833200000|2022-08-30 04:20:00|11.48|9.88|11.52|9.92|11.63|10.03|11.48|9.88|0
1661833500000|2022-08-30 04:25:00|11.53|9.93|11.57|9.97|11.57|9.97|11.52|9.92|0
1661833800000|2022-08-30 04:30:00|11.56|9.96|11.66|10.06|11.67|10.07|11.56|9.96|0
1661834100000|2022-08-30 04:35:00|11.65|10.05|11.73|10.13|11.73|10.13|11.6|10|0
1661834400000|2022-08-30 04:40:00|11.72|10.12|11.61|10.01|11.73|10.13|11.61|10.01|0
1661834700000|2022-08-30 04:45:00|11.62|10.02|11.62|10.02|11.67|10.07|11.61|10.01|0
1661835000000|2022-08-30 04:50:00|11.61|10.01|11.53|9.93|11.61|10.01|11.53|9.93|0
1661835300000|2022-08-30 04:55:00|11.52|9.92|11.56|9.96|11.57|9.97|11.51|9.91|0
1661835600000|2022-08-30 05:00:00|11.57|9.97|11.45|9.85|11.58|9.98|11.45|9.85|0
1661835900000|2022-08-30 05:05:00|11.46|9.86|11.54|9.94|11.54|9.94|11.45|9.85|0
1661836200000|2022-08-30 05:10:00|11.55|9.95|11.61|10.01|11.61|10.01|11.49|9.89|0
1661836500000|2022-08-30 05:15:00|11.62|10.02|11.51|9.91|11.62|10.02|11.47|9.87|0
1661836800000|2022-08-30 05:20:00|11.5|9.9|11.5|9.9|11.55|9.95|11.43|9.83|0
1661837100000|2022-08-30 05:25:00|11.49|9.89|11.39|9.79|11.49|9.89|11.37|9.77|0
1661837400000|2022-08-30 05:30:00|11.38|9.78|11.45|9.85|11.46|9.86|11.37|9.77|0
1661837700000|2022-08-30 05:35:00|11.46|9.86|11.46|9.86|11.49|9.89|11.4|9.8|0
1661838000000|2022-08-30 05:40:00|11.47|9.87|11.43|9.83|11.51|9.91|11.39|9.79|0
1661838300000|2022-08-30 05:45:00|11.44|9.84|11.38|9.78|11.44|9.84|11.38|9.78|0
1661838600000|2022-08-30 05:50:00|11.37|9.77|11.4|9.8|11.4|9.8|11.31|9.71|0
1661838900000|2022-08-30 05:55:00|11.42|9.82|11.51|9.91|11.52|9.92|11.42|9.82|0
1661839200000|2022-08-30 06:00:00|11.5|9.9|11.42|9.82|11.56|9.96|11.36|9.76|0
1661839500000|2022-08-30 06:05:00|11.4|9.8|11.34|9.74|11.48|9.88|11.34|9.74|0
1661839800000|2022-08-30 06:10:00|11.36|9.76|11.35|9.75|11.41|9.81|11.28|9.68|0
1661840100000|2022-08-30 06:15:00|11.36|9.76|11.33|9.73|11.39|9.79|11.22|9.62|0
1661840400000|2022-08-30 06:20:00|11.35|9.75|11.52|9.92|11.52|9.92|11.31|9.71|0
1661840700000|2022-08-30 06:25:00|11.51|9.91|11.47|9.87|11.51|9.91|11.41|9.81|0
1661841000000|2022-08-30 06:30:00|11.45|9.85|11.36|9.76|11.51|9.91|11.36|9.76|0
1661841300000|2022-08-30 06:35:00|11.35|9.75|11.33|9.73|11.39|9.79|11.25|9.65|0
1661841600000|2022-08-30 06:40:00|11.35|9.75|11.53|9.93|11.59|9.99|11.33|9.73|0
1661841900000|2022-08-30 06:45:00|11.52|9.92|11.42|9.82|11.57|9.97|11.4|9.8|0
1661842200000|2022-08-30 06:50:00|11.44|9.84|11.4|9.8|11.44|9.84|11.29|9.69|0
1661842500000|2022-08-30 06:55:00|11.41|9.81|11.53|9.93|11.61|10.01|11.41|9.81|0
1661842800000|2022-08-30 07:00:00|11.49|9.89|11.53|9.93|11.6|10|11.4|9.8|0
1661843100000|2022-08-30 07:05:00|11.41|10.01|11.57|10.17|11.65|10.25|11.26|9.86|0
1661843400000|2022-08-30 07:10:00|11.58|10.18|11.63|10.23|11.67|10.27|11.5|10.1|0
1661843700000|2022-08-30 07:15:00|11.65|10.25|11.85|10.45|11.92|10.52|11.58|10.18|0
1661844000000|2022-08-30 07:20:00|11.87|10.47|11.83|10.43|11.89|10.49|11.76|10.36|0
1661844300000|2022-08-30 07:25:00|11.84|10.44|11.8|10.4|11.88|10.48|11.71|10.31|0
1661844600000|2022-08-30 07:30:00|11.78|10.38|12.08|10.68|12.09|10.69|11.76|10.36|0
1661844900000|2022-08-30 07:35:00|12.12|10.72|12.1|10.7|12.17|10.77|12.02|10.62|0
1661845200000|2022-08-30 07:40:00|12.09|10.69|12.25|10.85|12.25|10.85|12.06|10.66|0
1661845500000|2022-08-30 07:45:00|12.26|10.86|12.37|10.97|12.37|10.97|12.12|10.72|0
1661845800000|2022-08-30 07:50:00|12.36|10.96|12.26|10.86|12.45|11.05|12.26|10.86|0
1661846100000|2022-08-30 07:55:00|12.27|10.87|12.14|10.74|12.27|10.87|12.09|10.69|0
1661846400000|2022-08-30 08:00:00|12.12|10.72|12.72|11.32|12.86|11.46|12.12|10.72|0
1661846700000|2022-08-30 08:05:00|12.7|11.3|12.83|11.43|12.87|11.47|12.69|11.29|0
1661847000000|2022-08-30 08:10:00|12.84|11.44|12.02|10.62|12.89|11.49|11.41|10.01|0
1661847300000|2022-08-30 08:15:00|12.03|10.63|12.21|10.81|12.21|10.81|12.03|10.63|0
1661847600000|2022-08-30 08:20:00|12.22|10.82|11.94|10.54|12.23|10.83|11.94|10.54|0
1661847900000|2022-08-30 08:25:00|11.93|10.53|12.05|10.65|12.08|10.68|11.93|10.53|0
1661848200000|2022-08-30 08:30:00|12.08|10.68|11.86|10.46|12.08|10.68|11.84|10.44|0
1661848500000|2022-08-30 08:35:00|11.87|10.47|11.83|10.43|11.88|10.48|11.8|10.4|0
1661848800000|2022-08-30 08:40:00|11.81|10.41|11.8|10.4|11.83|10.43|11.76|10.36|0
1661849100000|2022-08-30 08:45:00|11.79|10.39|11.79|10.39|11.84|10.44|11.76|10.36|0
1661849400000|2022-08-30 08:50:00|11.77|10.37|11.78|10.38|11.88|10.48|11.76|10.36|0
1661849700000|2022-08-30 08:55:00|11.81|10.41|11.76|10.36|11.83|10.43|11.73|10.33|0
1661850000000|2022-08-30 09:00:00|11.77|10.37|11.66|10.26|11.82|10.42|11.63|10.23|0
1661850300000|2022-08-30 09:05:00|11.67|10.27|11.59|10.19|11.67|10.27|11.59|10.19|0
1661850600000|2022-08-30 09:10:00|11.6|10.2|11.6|10.2|11.65|10.25|11.56|10.16|0
1661850900000|2022-08-30 09:15:00|11.62|10.22|11.52|10.12|11.65|10.25|11.47|10.07|0
1661851200000|2022-08-30 09:20:00|11.51|10.11|11.67|10.27|11.7|10.3|11.49|10.09|0
1661851500000|2022-08-30 09:25:00|11.69|10.29|11.66|10.26|11.71|10.31|11.61|10.21|0
1661851800000|2022-08-30 09:30:00|11.67|10.27|11.94|10.54|11.96|10.56|11.64|10.24|0
1661852100000|2022-08-30 09:35:00|11.95|10.55|11.94|10.54|11.98|10.58|11.89|10.49|0
1661852400000|2022-08-30 09:40:00|11.95|10.55|11.88|10.48|11.95|10.55|11.85|10.45|0
1661852700000|2022-08-30 09:45:00|11.87|10.47|11.77|10.37|11.88|10.48|11.72|10.32|0
1661853000000|2022-08-30 09:50:00|11.76|10.36|11.91|10.51|11.91|10.51|11.74|10.34|0
1661853300000|2022-08-30 09:55:00|11.92|10.52|11.85|10.45|11.93|10.53|11.82|10.42|0
1661853600000|2022-08-30 10:00:00|11.84|10.44|11.83|10.43|11.88|10.48|11.75|10.35|0
1661853900000|2022-08-30 10:05:00|11.82|10.42|12.03|10.63|12.07|10.67|11.82|10.42|0
1661854200000|2022-08-30 10:10:00|12.02|10.62|11.95|10.55|12.06|10.66|11.89|10.49|0
1661854500000|2022-08-30 10:15:00|11.93|10.53|11.82|10.42|11.93|10.53|11.81|10.41|0
1661854800000|2022-08-30 10:20:00|11.83|10.43|11.78|10.38|11.89|10.49|11.76|10.36|0
1661855100000|2022-08-30 10:25:00|11.76|10.36|11.87|10.47|11.87|10.47|11.76|10.36|0
1661855400000|2022-08-30 10:30:00|11.89|10.49|11.9|10.5|11.94|10.54|11.82|10.42|0
1661855700000|2022-08-30 10:35:00|11.89|10.49|11.79|10.39|11.9|10.5|11.78|10.38|0
1661856000000|2022-08-30 10:40:00|11.78|10.38|11.76|10.36|11.8|10.4|11.75|10.35|0
1661856300000|2022-08-30 10:45:00|11.75|10.35|11.72|10.32|11.77|10.37|11.69|10.29|0
1661856600000|2022-08-30 10:50:00|11.73|10.33|11.76|10.36|11.79|10.39|11.69|10.29|0
1661856900000|2022-08-30 10:55:00|11.75|10.35|11.62|10.22|11.77|10.37|11.61|10.21|0
1661857200000|2022-08-30 11:00:00|11.64|10.24|11.77|10.37|11.77|10.37|11.61|10.21|0
1661857500000|2022-08-30 11:05:00|11.76|10.36|11.63|10.23|11.79|10.39|11.62|10.22|0
1661857800000|2022-08-30 11:10:00|11.64|10.24|11.65|10.25|11.7|10.3|11.57|10.17|0
1661858100000|2022-08-30 11:15:00|11.64|10.24|11.7|10.3|11.73|10.33|11.63|10.23|0
1661858400000|2022-08-30 11:20:00|11.72|10.32|11.56|10.16|11.72|10.32|11.55|10.15|0
1661858700000|2022-08-30 11:25:00|11.55|10.15|11.56|10.16|11.58|10.18|11.45|10.05|0
1661859000000|2022-08-30 11:30:00|11.52|10.12|11.56|10.16|11.61|10.21|11.52|10.12|0
1661859300000|2022-08-30 11:35:00|11.55|10.15|11.48|10.08|11.6|10.2|11.48|10.08|0
1661859600000|2022-08-30 11:40:00|11.49|10.09|11.56|10.16|11.56|10.16|11.48|10.08|0
1661859900000|2022-08-30 11:45:00|11.58|10.18|11.55|10.15|11.67|10.27|11.52|10.12|0
1661860200000|2022-08-30 11:50:00|11.53|10.13|11.33|9.93|11.53|10.13|11.28|9.88|0
1661860500000|2022-08-30 11:55:00|11.32|9.92|11.33|9.93|11.35|9.95|11.22|9.82|0
1661860800000|2022-08-30 12:00:00|11.37|9.97|11.56|10.16|11.56|10.16|11.33|9.93|0
1661861100000|2022-08-30 12:05:00|11.57|10.17|11.4|10|11.59|10.19|11.4|10|0
1661861400000|2022-08-30 12:10:00|11.38|9.98|11.46|10.06|11.5|10.1|11.37|9.97|0
1661861700000|2022-08-30 12:15:00|11.48|10.08|11.31|9.91|11.55|10.15|11.3|9.9|0
1661862000000|2022-08-30 12:20:00|11.33|9.93|11.17|9.77|11.33|9.93|11.11|9.71|0
1661862300000|2022-08-30 12:25:00|11.18|9.78|11.09|9.69|11.21|9.81|11.01|9.61|0
1661862600000|2022-08-30 12:30:00|11.07|9.67|10.75|9.35|11.07|9.67|10.73|9.33|0
1661862900000|2022-08-30 12:35:00|10.76|9.36|10.93|9.53|10.97|9.57|10.76|9.36|0
1661863200000|2022-08-30 12:40:00|10.91|9.51|10.9|9.5|11.01|9.61|10.75|9.35|0
1661863500000|2022-08-30 12:45:00|10.91|9.51|10.84|9.44|11.02|9.62|10.82|9.42|0
1661863800000|2022-08-30 12:50:00|10.82|9.42|12.1|10.7|12.1|10.7|10.65|9.25|0
1661864100000|2022-08-30 12:55:00|12.13|10.73|11.79|10.39|12.13|10.73|11.79|10.39|0
1661864400000|2022-08-30 13:00:00|11.77|10.37|11.82|10.42|11.92|10.52|11.71|10.31|0
1661864700000|2022-08-30 13:05:00|11.84|10.44|11.67|10.27|11.85|10.45|11.62|10.22|0
1661865000000|2022-08-30 13:10:00|11.7|10.3|11.82|10.42|11.85|10.45|11.63|10.23|0
1661865300000|2022-08-30 13:15:00|11.83|10.43|11.6|10.2|11.83|10.43|11.56|10.16|0
1661865600000|2022-08-30 13:20:00|11.59|10.19|11.79|10.39|11.79|10.39|11.56|10.16|0
1661865900000|2022-08-30 13:25:00|11.74|10.34|11.64|10.24|11.79|10.39|11.6|10.2|0
1661866200000|2022-08-30 13:30:00|11.71|10.31|11.78|10.38|11.95|10.55|11.26|9.86|0
1661866500000|2022-08-30 13:35:00|11.83|10.43|11.55|10.15|11.94|10.54|11.34|9.94|0
1661866800000|2022-08-30 13:40:00|11.54|10.14|10.98|9.58|11.58|10.18|10.94|9.54|0
1661867100000|2022-08-30 13:45:00|10.97|9.57|11.38|9.31|11.45|9.68|10.7|8.99|0
1661867400000|2022-08-30 13:50:00|11.37|9.3|10.98|8.99|11.38|9.31|10.97|8.98|0
1661867700000|2022-08-30 13:55:00|11.01|9.01|10.91|8.92|11.14|9.11|10.79|8.83|0
1661868000000|2022-08-30 14:00:00|10.87|8.9|10.75|8.8|11.25|9.2|10.7|8.75|0
1661868300000|2022-08-30 14:05:00|10.71|8.76|10.14|8.29|10.77|8.81|9.93|8.13|0
1661868600000|2022-08-30 14:10:00|10.11|8.27|10.06|8.23|10.15|8.31|9.88|8.08|0
1661868900000|2022-08-30 14:15:00|10.05|8.22|10.94|8.95|10.97|8.97|10.05|8.22|0
1661869200000|2022-08-30 14:20:00|10.96|8.96|10.62|8.69|11.05|9.04|10.54|8.62|0
1661869500000|2022-08-30 14:25:00|10.63|8.7|10.82|8.85|10.98|8.99|10.58|8.65|0
1661869800000|2022-08-30 14:30:00|10.76|8.81|10.34|8.46|10.87|8.9|9.85|8.06|0
1661870100000|2022-08-30 14:35:00|10.36|8.47|10.54|8.63|10.62|8.69|10.15|8.31|0
1661870400000|2022-08-30 14:40:00|10.57|8.65|10.27|8.4|10.57|8.65|10.2|8.35|0
1661870700000|2022-08-30 14:45:00|10.28|8.41|10.11|8.27|10.42|8.52|9.72|7.96|0
1661871000000|2022-08-30 14:50:00|10.13|8.29|10.56|8.64|10.57|8.65|10.03|8.21|0
1661871300000|2022-08-30 14:55:00|10.54|8.63|10.93|8.94|10.93|8.94|10.5|8.59|0
1661871600000|2022-08-30 15:00:00|11.08|9.07|10.15|8.31|11.34|9.28|10.14|8.29|0
1661871900000|2022-08-30 15:05:00|10.14|8.29|10.19|8.34|10.48|8.57|10.05|8.22|0
1661872200000|2022-08-30 15:10:00|10.16|8.32|9.95|8.14|10.2|8.35|9.77|7.99|0
1661872500000|2022-08-30 15:15:00|9.92|8.12|10.46|8.56|10.48|8.58|9.79|8.01|0
1661872800000|2022-08-30 15:20:00|10.44|8.55|10.23|8.37|10.48|8.58|10.07|8.24|0
1661873100000|2022-08-30 15:25:00|10.22|8.36|9.97|8.16|10.28|8.41|9.73|7.96|0
1661873400000|2022-08-30 15:30:00|9.99|8.17|10.37|8.49|10.43|8.53|9.82|8.04|0
1661873700000|2022-08-30 15:35:00|10.35|8.47|9.96|8.15|10.39|8.5|9.9|8.1|0
1661874000000|2022-08-30 15:40:00|9.9|8.1|10.05|8.22|10.14|8.29|9.76|7.98|0
1661874300000|2022-08-30 15:45:00|9.97|8.16|9.68|7.92|9.97|8.16|9.66|7.9|0
1661874600000|2022-08-30 15:50:00|9.69|7.93|10.03|8.21|10.11|8.27|9.64|7.89|0
1661874900000|2022-08-30 15:55:00|10.02|8.2|9.98|8.17|10.2|8.35|9.94|8.13|0
1661875200000|2022-08-30 16:00:00|9.97|8.16|10.07|8.24|10.29|8.42|9.88|8.08|0
1661875500000|2022-08-30 16:05:00|10.08|8.25|9.84|8.05|10.36|8.47|9.79|8.01|0
1661875800000|2022-08-30 16:10:00|9.82|8.03|10.01|8.19|10.02|8.2|9.65|7.9|0
1661876100000|2022-08-30 16:15:00|9.99|8.18|9.89|8.09|10.31|8.43|9.82|8.03|0
1661876400000|2022-08-30 16:20:00|9.83|8.04|10.03|8.21|10.04|8.22|9.7|7.94|0
1661876700000|2022-08-30 16:25:00|10.02|8.2|10.01|8.19|10.02|8.2|9.79|8.01|0
1661877000000|2022-08-30 16:30:00|9.99|8.18|9.55|7.82|10.02|8.2|9.55|7.82|0
1661877300000|2022-08-30 16:35:00|9.54|7.81|9.8|8.02|9.81|8.03|9.54|7.81|0
1661877600000|2022-08-30 16:40:00|9.79|8.01|10.15|8.3|10.33|8.46|9.59|7.85|0
1661877900000|2022-08-30 16:45:00|9.96|8.15|10.03|8.2|10.09|8.26|9.83|8.04|0
1661878200000|2022-08-30 16:50:00|10.07|8.24|10.19|8.34|10.25|8.38|10.03|8.2|0
1661878500000|2022-08-30 16:55:00|10.22|8.36|10.1|8.27|10.3|8.42|10.1|8.27|0
1661878800000|2022-08-30 17:00:00|10.09|8.26|10.12|8.28|10.23|8.37|10.01|8.19|0
1661879100000|2022-08-30 17:05:00|10.13|8.29|9.96|8.15|10.28|8.41|9.91|8.11|0
1661879400000|2022-08-30 17:10:00|9.92|8.12|9.59|7.84|10.01|8.19|9.59|7.84|0
1661879700000|2022-08-30 17:15:00|9.6|7.85|9.78|8|10|8.18|9.54|7.8|0
1661880000000|2022-08-30 17:20:00|9.8|8.01|9.71|7.94|9.84|8.05|9.65|7.89|0
1661880300000|2022-08-30 17:25:00|9.7|7.93|9.91|8.11|9.92|8.12|9.67|7.91|0
1661880600000|2022-08-30 17:30:00|9.93|8.13|9.92|8.12|10.13|8.29|9.83|8.04|0
1661880900000|2022-08-30 17:35:00|9.93|8.13|9.86|8.06|9.98|8.17|9.71|7.94|0
1661881200000|2022-08-30 17:40:00|9.84|8.05|9.44|7.72|9.92|8.11|9.44|7.72|0
1661881500000|2022-08-30 17:45:00|9.43|7.71|9.97|8.16|9.98|8.17|9.38|7.67|0
1661881800000|2022-08-30 17:50:00|9.93|8.12|10.15|8.3|10.25|8.38|9.88|8.08|0
1661882100000|2022-08-30 17:55:00|10.16|8.31|10.06|8.23|10.25|8.38|10.02|8.2|0
1661882400000|2022-08-30 18:00:00|10.07|8.24|10.26|8.39|10.3|8.43|9.88|8.08|0
1661882700000|2022-08-30 18:05:00|10.25|8.38|9.56|7.82|10.34|8.46|9.53|7.8|0
1661883000000|2022-08-30 18:10:00|9.53|7.8|9.66|7.9|9.79|8.01|9.53|7.8|0
1661883300000|2022-08-30 18:15:00|9.68|7.92|9.59|7.85|9.79|8.01|9.58|7.84|0
1661883600000|2022-08-30 18:20:00|9.61|7.86|9.61|7.86|9.72|7.95|9.44|7.72|0
1661883900000|2022-08-30 18:25:00|9.66|7.9|9.31|7.62|9.66|7.9|9.27|7.58|0
1661884200000|2022-08-30 18:30:00|9.25|7.57|9.62|7.87|9.7|7.94|9.25|7.57|0
1661884500000|2022-08-30 18:35:00|9.61|7.86|9.6|7.86|9.65|7.9|9.39|7.68|0
1661884800000|2022-08-30 18:40:00|9.63|7.88|9.6|7.86|9.74|7.97|9.37|7.67|0
1661885100000|2022-08-30 18:45:00|9.58|7.84|9.72|7.95|9.74|7.97|9.58|7.84|0
1661885400000|2022-08-30 18:50:00|9.73|7.96|9.68|7.92|9.79|8.01|9.58|7.84|0
1661885700000|2022-08-30 18:55:00|9.71|7.95|9.75|7.98|9.91|8.11|9.52|7.79|0
1661886000000|2022-08-30 19:00:00|9.7|7.94|10.04|8.21|10.35|8.47|9.69|7.93|0
1661886300000|2022-08-30 19:05:00|10.07|8.24|10.51|8.6|10.51|8.6|10.03|8.21|0
1661886600000|2022-08-30 19:10:00|10.49|8.59|10.6|8.67|10.81|8.85|10.45|8.55|0
1661886900000|2022-08-30 19:15:00|10.63|8.69|10.56|8.64|10.72|8.77|10.35|8.47|0
1661887200000|2022-08-30 19:20:00|10.55|8.63|10.04|8.21|10.57|8.65|9.74|7.97|0
1661887500000|2022-08-30 19:25:00|10.03|8.2|9.6|8.2|10.04|8.32|9.54|8.04|0
1661887800000|2022-08-30 19:30:00|9.61|8.21|9.28|7.88|9.61|8.21|9.13|7.73|0
1661888100000|2022-08-30 19:35:00|9.33|7.93|9.45|8.05|9.47|8.07|9.28|7.88|0
1661888400000|2022-08-30 19:40:00|9.43|8.03|9.54|8.14|9.74|8.34|9.43|8.03|0
1661888700000|2022-08-30 19:45:00|9.57|8.17|9.09|7.69|9.57|8.17|8.99|7.59|0
1661889000000|2022-08-30 19:50:00|9.16|7.76|9.19|7.79|9.48|8.08|9.05|7.65|0
1661889300000|2022-08-30 19:55:00|9.24|7.84|9.51|8.11|9.68|8.28|9.19|7.79|0
1661889600000|2022-08-30 20:00:00|9.62|8.22|9.53|8.13|9.69|8.29|9.5|8.1|0
1661889900000|2022-08-30 20:05:00|9.52|8.12|9.51|8.11|9.57|8.17|9.49|8.09|0
1661890200000|2022-08-30 20:10:00|9.5|8.1|9.68|8.28|9.79|8.39|9.5|8.1|0
1661890500000|2022-08-30 20:15:00|9.72|8.12|9.68|8.08|9.76|8.16|9.66|8.06|0
1661890800000|2022-08-30 20:20:00|9.69|8.09|9.64|8.04|9.69|8.09|9.63|8.03|0
1661891100000|2022-08-30 20:25:00|9.63|8.03|9.71|8.11|9.72|8.12|9.63|8.03|0
1661891400000|2022-08-30 20:30:00|9.72|8.12|9.78|8.18|9.78|8.18|9.71|8.11|0
1661891700000|2022-08-30 20:35:00|9.77|8.17|9.71|8.11|9.78|8.18|9.71|8.11|0
1661892000000|2022-08-30 20:40:00|9.72|8.12|9.4|7.8|9.72|8.12|9.4|7.8|0
1661892300000|2022-08-30 20:45:00|9.41|7.81|9.37|7.77|9.47|7.87|9.35|7.75|0
1661892600000|2022-08-30 20:50:00|9.38|7.78|9.37|7.77|9.38|7.78|9.28|7.68|0
1661892900000|2022-08-30 20:55:00|9.38|7.78|9.38|7.78|9.41|7.81|9.36|7.76|0
1661893200000|2022-08-30 21:00:00|9.37|7.77|9.36|7.76|9.38|7.78|9.36|7.76|0
1661893500000|2022-08-30 21:05:00|9.37|7.77|9.33|7.73|9.37|7.77|9.33|7.73|0
1661893800000|2022-08-30 21:10:00|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1661894100000|2022-08-30 21:15:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1661894400000|2022-08-30 21:20:00|9.32|7.72|9.34|7.74|9.34|7.74|9.32|7.72|0
1661894700000|2022-08-30 21:25:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1661895000000|2022-08-30 21:30:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1661895300000|2022-08-30 21:35:00|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1661895600000|2022-08-30 21:40:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1661895900000|2022-08-30 21:45:00|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1661896200000|2022-08-30 21:50:00|9.32|7.72|9.33|7.73|9.34|7.74|9.32|7.72|0
1661896500000|2022-08-30 21:55:00|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1661896800000|2022-08-30 22:00:00|9.41|7.81|9.33|7.73|9.46|7.86|9.31|7.71|0
1661897100000|2022-08-30 22:05:00|9.34|7.74|9.31|7.71|9.36|7.76|9.26|7.66|0
1661897400000|2022-08-30 22:10:00|9.32|7.72|9.32|7.72|9.38|7.78|9.31|7.71|0
1661897700000|2022-08-30 22:15:00|9.31|7.71|9.31|7.71|9.33|7.73|9.24|7.64|0
1661898000000|2022-08-30 22:20:00|9.32|7.72|9.28|7.68|9.32|7.72|9.25|7.65|0
1661898300000|2022-08-30 22:25:00|9.27|7.67|9.26|7.66|9.31|7.71|9.25|7.65|0
1661898600000|2022-08-30 22:30:00|9.27|7.67|9.35|7.75|9.38|7.78|9.27|7.67|0
1661898900000|2022-08-30 22:35:00|9.36|7.76|9.4|7.8|9.42|7.82|9.31|7.71|0
1661899200000|2022-08-30 22:40:00|9.39|7.79|9.45|7.85|9.45|7.85|9.39|7.79|0
1661899500000|2022-08-30 22:45:00|9.44|7.84|9.45|7.85|9.47|7.87|9.4|7.8|0
1661899800000|2022-08-30 22:50:00|9.46|7.86|9.45|7.85|9.52|7.92|9.45|7.85|0
1661900100000|2022-08-30 22:55:00|9.44|7.84|9.47|7.87|9.49|7.89|9.41|7.81|0
1661900400000|2022-08-30 23:00:00|9.46|7.86|9.45|7.85|9.5|7.9|9.45|7.85|0
1661900700000|2022-08-30 23:05:00|9.46|7.86|9.42|7.82|9.46|7.86|9.41|7.81|0
1661901000000|2022-08-30 23:10:00|9.43|7.83|9.34|7.74|9.46|7.86|9.3|7.7|0
1661901300000|2022-08-30 23:15:00|9.35|7.75|9.34|7.74|9.38|7.78|9.32|7.72|0
1661901600000|2022-08-30 23:20:00|9.32|7.72|9.33|7.73|9.35|7.75|9.31|7.71|0
1661901900000|2022-08-30 23:25:00|9.35|7.75|9.34|7.74|9.36|7.76|9.29|7.69|0
1661902200000|2022-08-30 23:30:00|9.35|7.75|9.25|7.65|9.35|7.75|9.19|7.59|0
1661902500000|2022-08-30 23:35:00|9.22|7.62|9.26|7.66|9.3|7.7|9.21|7.61|0
1661902800000|2022-08-30 23:40:00|9.27|7.67|9.31|7.71|9.32|7.72|9.26|7.66|0
1661903100000|2022-08-30 23:45:00|9.3|7.7|9.3|7.7|9.32|7.72|9.28|7.68|0
1661903400000|2022-08-30 23:50:00|9.31|7.71|9.3|7.7|9.33|7.73|9.26|7.66|0
1661903700000|2022-08-30 23:55:00|9.29|7.69|9.41|7.81|9.42|7.82|9.29|7.69|0
1661904000000|2022-08-31 00:00:00|9.43|7.83|9.44|7.84|9.45|7.85|9.34|7.74|0
1661904300000|2022-08-31 00:05:00|9.42|7.82|9.66|8.06|9.66|8.06|9.39|7.79|0
1661904600000|2022-08-31 00:10:00|9.65|8.05|9.58|7.98|9.68|8.08|9.55|7.95|0
1661904900000|2022-08-31 00:15:00|9.59|7.99|9.56|7.96|9.59|7.99|9.51|7.91|0
1661905200000|2022-08-31 00:20:00|9.58|7.98|9.67|8.07|9.68|8.08|9.58|7.98|0
1661905500000|2022-08-31 00:25:00|9.68|8.08|9.67|8.07|9.71|8.11|9.62|8.02|0
1661905800000|2022-08-31 00:30:00|9.68|8.08|9.67|8.07|9.76|8.16|9.64|8.04|0
1661906100000|2022-08-31 00:35:00|9.65|8.05|9.68|8.08|9.68|8.08|9.59|7.99|0
1661906400000|2022-08-31 00:40:00|9.69|8.09|9.9|8.3|9.91|8.31|9.68|8.08|0
1661906700000|2022-08-31 00:45:00|9.88|8.28|9.91|8.31|9.96|8.36|9.87|8.27|0
1661907000000|2022-08-31 00:50:00|9.9|8.3|9.87|8.27|9.91|8.31|9.86|8.26|0
1661907300000|2022-08-31 00:55:00|9.86|8.26|9.88|8.28|9.89|8.29|9.85|8.25|0
1661907600000|2022-08-31 01:00:00|9.87|8.27|9.8|8.2|9.89|8.29|9.79|8.19|0
1661907900000|2022-08-31 01:05:00|9.79|8.19|9.85|8.25|9.86|8.26|9.75|8.15|0
1661908200000|2022-08-31 01:10:00|9.86|8.26|9.88|8.28|9.88|8.28|9.8|8.2|0
1661908500000|2022-08-31 01:15:00|9.87|8.27|9.86|8.26|9.87|8.27|9.78|8.18|0
1661908800000|2022-08-31 01:20:00|9.85|8.25|9.81|8.21|9.89|8.29|9.79|8.19|0
1661909100000|2022-08-31 01:25:00|9.82|8.22|9.84|8.24|9.88|8.28|9.81|8.21|0
1661909400000|2022-08-31 01:30:00|9.86|8.26|10.03|8.43|10.03|8.43|9.86|8.26|0
1661909700000|2022-08-31 01:35:00|10.02|8.42|10.01|8.41|10.05|8.45|9.98|8.38|0
1661910000000|2022-08-31 01:40:00|10.03|8.43|10.01|8.41|10.1|8.5|10.01|8.41|0
1661910300000|2022-08-31 01:45:00|10.02|8.42|9.96|8.36|10.02|8.42|9.94|8.34|0
1661910600000|2022-08-31 01:50:00|9.97|8.37|9.89|8.29|9.98|8.38|9.89|8.29|0
1661910900000|2022-08-31 01:55:00|9.9|8.3|9.91|8.31|9.96|8.36|9.89|8.29|0
1661911200000|2022-08-31 02:00:00|9.92|8.32|10.04|8.44|10.04|8.44|9.92|8.32|0
1661911500000|2022-08-31 02:05:00|10.03|8.43|10|8.4|10.05|8.45|9.97|8.37|0
1661911800000|2022-08-31 02:10:00|10.02|8.42|9.97|8.37|10.02|8.42|9.92|8.32|0
1661912100000|2022-08-31 02:15:00|9.99|8.39|10.03|8.43|10.04|8.44|9.95|8.35|0
1661912400000|2022-08-31 02:20:00|10.04|8.44|9.96|8.36|10.04|8.44|9.93|8.33|0
1661912700000|2022-08-31 02:25:00|9.94|8.34|10|8.4|10.03|8.43|9.93|8.33|0
1661913000000|2022-08-31 02:30:00|10.01|8.41|10.03|8.43|10.09|8.49|10.01|8.41|0
1661913300000|2022-08-31 02:35:00|10.01|8.41|10.18|8.58|10.23|8.63|10|8.4|0
1661913600000|2022-08-31 02:40:00|10.17|8.57|10.11|8.51|10.18|8.58|10.11|8.51|0
1661913900000|2022-08-31 02:45:00|10.12|8.52|10.13|8.53|10.16|8.56|10.11|8.51|0
1661914200000|2022-08-31 02:50:00|10.14|8.54|10.09|8.49|10.16|8.56|10.09|8.49|0
1661914500000|2022-08-31 02:55:00|10.08|8.48|10.08|8.48|10.12|8.52|10.05|8.45|0
1661914800000|2022-08-31 03:00:00|10.07|8.47|10.08|8.48|10.09|8.49|10.02|8.42|0
1661915100000|2022-08-31 03:05:00|10.09|8.49|10.09|8.49|10.12|8.52|10.07|8.47|0
1661915400000|2022-08-31 03:10:00|10.11|8.51|10.19|8.59|10.21|8.61|10.09|8.49|0
1661915700000|2022-08-31 03:15:00|10.18|8.58|10.14|8.54|10.19|8.59|10.13|8.53|0
1661916000000|2022-08-31 03:20:00|10.15|8.55|10.47|8.87|10.63|9.03|10.13|8.53|0
1661916300000|2022-08-31 03:25:00|10.49|8.89|10.48|8.88|10.49|8.89|10.38|8.78|0
1661916600000|2022-08-31 03:30:00|10.47|8.87|10.53|8.93|10.54|8.94|10.42|8.82|0
1661916900000|2022-08-31 03:35:00|10.54|8.94|10.53|8.93|10.6|9|10.5|8.9|0
1661917200000|2022-08-31 03:40:00|10.51|8.91|10.44|8.84|10.51|8.91|10.43|8.83|0
1661917500000|2022-08-31 03:45:00|10.45|8.85|10.42|8.82|10.46|8.86|10.4|8.8|0
1661917800000|2022-08-31 03:50:00|10.43|8.83|10.4|8.8|10.43|8.83|10.38|8.78|0
1661918100000|2022-08-31 03:55:00|10.39|8.79|10.44|8.84|10.44|8.84|10.38|8.78|0
1661918400000|2022-08-31 04:00:00|10.45|8.85|10.49|8.89|10.5|8.9|10.43|8.83|0
1661918700000|2022-08-31 04:05:00|10.5|8.9|10.45|8.85|10.5|8.9|10.44|8.84|0
1661919000000|2022-08-31 04:10:00|10.46|8.86|10.5|8.9|10.5|8.9|10.44|8.84|0
1661919300000|2022-08-31 04:15:00|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1661919600000|2022-08-31 04:20:00|10.49|8.89|10.5|8.9|10.51|8.91|10.49|8.89|0
1661919900000|2022-08-31 04:25:00|10.51|8.91|10.44|8.84|10.51|8.91|10.44|8.84|0
1661920200000|2022-08-31 04:30:00|10.45|8.85|10.55|8.95|10.55|8.95|10.41|8.81|0
1661920500000|2022-08-31 04:35:00|10.57|8.97|10.68|9.08|10.82|9.22|10.57|8.97|0
1661920800000|2022-08-31 04:40:00|10.69|9.09|10.69|9.09|10.74|9.14|10.67|9.07|0
1661921100000|2022-08-31 04:45:00|10.68|9.08|10.62|9.02|10.68|9.08|10.61|9.01|0
1661921400000|2022-08-31 04:50:00|10.61|9.01|10.61|9.01|10.63|9.03|10.58|8.98|0
1661921700000|2022-08-31 04:55:00|10.59|8.99|10.59|8.99|10.62|9.02|10.56|8.96|0
1661922000000|2022-08-31 05:00:00|10.62|9.02|10.53|8.93|10.62|9.02|10.53|8.93|0
1661922300000|2022-08-31 05:05:00|10.52|8.92|10.52|8.92|10.56|8.96|10.46|8.86|0
1661922600000|2022-08-31 05:10:00|10.53|8.93|10.62|9.02|10.64|9.04|10.52|8.92|0
1661922900000|2022-08-31 05:15:00|10.63|9.03|10.62|9.02|10.67|9.07|10.59|8.99|0
1661923200000|2022-08-31 05:20:00|10.63|9.03|10.71|9.11|10.72|9.12|10.57|8.97|0
1661923500000|2022-08-31 05:25:00|10.7|9.1|10.62|9.02|10.8|9.2|10.62|9.02|0
1661923800000|2022-08-31 05:30:00|10.6|9|10.6|9|10.63|9.03|10.57|8.97|0
1661924100000|2022-08-31 05:35:00|10.59|8.99|10.57|8.97|10.59|8.99|10.55|8.95|0
1661924400000|2022-08-31 05:40:00|10.56|8.96|10.42|8.82|10.57|8.97|10.41|8.81|0
1661924700000|2022-08-31 05:45:00|10.41|8.81|10.34|8.74|10.43|8.83|10.31|8.71|0
1661925000000|2022-08-31 05:50:00|10.36|8.76|10.42|8.82|10.47|8.87|10.36|8.76|0
1661925300000|2022-08-31 05:55:00|10.43|8.83|10.54|8.94|10.55|8.95|10.4|8.8|0
1661925600000|2022-08-31 06:00:00|10.53|8.93|10.48|8.88|10.69|9.09|10.45|8.85|0
1661925900000|2022-08-31 06:05:00|10.49|8.89|10.65|9.05|10.66|9.06|10.49|8.89|0
1661926200000|2022-08-31 06:10:00|10.64|9.04|10.02|8.42|10.92|9.32|9.97|8.37|0
1661926500000|2022-08-31 06:15:00|9.96|8.36|10.18|8.58|10.42|8.82|9.96|8.36|0
1661926800000|2022-08-31 06:20:00|10.19|8.59|10.19|8.59|10.25|8.65|10.14|8.54|0
1661927100000|2022-08-31 06:25:00|10.18|8.58|10.19|8.59|10.23|8.63|10.16|8.56|0
1661927400000|2022-08-31 06:30:00|10.18|8.58|10.14|8.54|10.18|8.58|10.05|8.45|0
1661927700000|2022-08-31 06:35:00|10.13|8.53|10.19|8.59|10.19|8.59|10.08|8.48|0
1661928000000|2022-08-31 06:40:00|10.18|8.58|10.11|8.51|10.18|8.58|10.04|8.44|0
1661928300000|2022-08-31 06:45:00|10.12|8.52|10.18|8.58|10.23|8.63|10.11|8.51|0
1661928600000|2022-08-31 06:50:00|10.17|8.57|10.14|8.54|10.23|8.63|10.11|8.51|0
1661928900000|2022-08-31 06:55:00|10.15|8.55|10.18|8.58|10.2|8.6|10.12|8.52|0
1661929200000|2022-08-31 07:00:00|10.19|8.59|10.19|8.59|10.34|8.74|10.15|8.55|0
1661929500000|2022-08-31 07:05:00|10.1|8.7|9.96|8.56|10.15|8.75|9.84|8.44|0
1661929800000|2022-08-31 07:10:00|9.93|8.53|10.03|8.63|10.03|8.63|9.82|8.42|0
1661930100000|2022-08-31 07:15:00|10|8.6|10.15|8.75|10.16|8.76|10|8.6|0
1661930400000|2022-08-31 07:20:00|10.14|8.74|10.1|8.7|10.14|8.74|9.96|8.56|0
1661930700000|2022-08-31 07:25:00|10.11|8.71|9.91|8.51|10.11|8.71|9.84|8.44|0
1661931000000|2022-08-31 07:30:00|9.87|8.47|9.73|8.33|9.87|8.47|9.73|8.33|0
1661931300000|2022-08-31 07:35:00|9.74|8.34|9.72|8.32|9.81|8.41|9.57|8.17|0
1661931600000|2022-08-31 07:40:00|9.7|8.3|9.51|8.11|9.74|8.34|9.5|8.1|0
1661931900000|2022-08-31 07:45:00|9.49|8.09|9.4|8|9.5|8.1|9.34|7.94|0
1661932200000|2022-08-31 07:50:00|9.42|8.02|9.43|8.03|9.47|8.07|9.34|7.94|0
1661932500000|2022-08-31 07:55:00|9.42|8.02|9.41|8.01|9.58|8.18|9.4|8|0
1661932800000|2022-08-31 08:00:00|9.39|7.99|9.51|8.11|9.63|8.23|9.33|7.93|0
1661933100000|2022-08-31 08:05:00|9.5|8.1|9.36|7.96|9.52|8.12|9.35|7.95|0
1661933400000|2022-08-31 08:10:00|9.37|7.97|9.41|8.01|9.48|8.08|9.34|7.94|0
1661933700000|2022-08-31 08:15:00|9.39|7.99|9.5|8.1|9.52|8.12|9.31|7.91|0
1661934000000|2022-08-31 08:20:00|9.49|8.09|9.2|7.8|9.49|8.09|9.13|7.73|0
1661934300000|2022-08-31 08:25:00|9.18|7.78|9.72|8.32|9.73|8.33|8.99|7.59|0
1661934600000|2022-08-31 08:30:00|9.73|8.33|9.59|8.19|9.75|8.35|9.57|8.17|0
1661934900000|2022-08-31 08:35:00|9.58|8.18|9.74|8.34|9.77|8.37|9.55|8.15|0
1661935200000|2022-08-31 08:40:00|9.75|8.35|9.83|8.43|9.87|8.47|9.66|8.26|0
1661935500000|2022-08-31 08:45:00|9.85|8.45|10|8.6|10.06|8.66|9.85|8.45|0
1661935800000|2022-08-31 08:50:00|10.01|8.61|9.93|8.53|10.02|8.62|9.9|8.5|0
1661936100000|2022-08-31 08:55:00|9.94|8.54|9.79|8.39|9.99|8.59|9.75|8.35|0
1661936400000|2022-08-31 09:00:00|9.78|8.38|9.57|8.17|9.78|8.38|9.56|8.16|0
1661936700000|2022-08-31 09:05:00|9.55|8.15|9.49|8.09|9.62|8.22|9.46|8.06|0
1661937000000|2022-08-31 09:10:00|9.48|8.08|9.33|7.93|9.53|8.13|9.31|7.91|0
1661937300000|2022-08-31 09:15:00|9.34|7.94|9.44|8.04|9.53|8.13|9.31|7.91|0
1661937600000|2022-08-31 09:20:00|9.45|8.05|9.5|8.1|9.51|8.11|9.41|8.01|0
1661937900000|2022-08-31 09:25:00|9.48|8.08|9.33|7.93|9.51|8.11|9.32|7.92|0
1661938200000|2022-08-31 09:30:00|9.34|7.94|9.42|8.02|9.45|8.05|9.3|7.9|0
1661938500000|2022-08-31 09:35:00|9.41|8.01|9.32|7.92|9.51|8.11|9.29|7.89|0
1661938800000|2022-08-31 09:40:00|9.31|7.91|9.51|8.11|9.52|8.12|9.3|7.9|0
1661939100000|2022-08-31 09:45:00|9.52|8.12|9.37|7.97|9.55|8.15|9.28|7.88|0
1661939400000|2022-08-31 09:50:00|9.4|8|9.53|8.13|9.55|8.15|9.36|7.96|0
1661939700000|2022-08-31 09:55:00|9.5|8.1|9.42|8.02|9.5|8.1|9.37|7.97|0
1661940000000|2022-08-31 10:00:00|9.43|8.03|9.44|8.04|9.5|8.1|9.31|7.91|0
1661940300000|2022-08-31 10:05:00|9.43|8.03|9.47|8.07|9.51|8.11|9.39|7.99|0
1661940600000|2022-08-31 10:10:00|9.48|8.08|9.71|8.31|9.72|8.32|9.48|8.08|0
1661940900000|2022-08-31 10:15:00|9.72|8.32|9.71|8.31|9.82|8.42|9.67|8.27|0
1661941200000|2022-08-31 10:20:00|9.73|8.33|9.93|8.53|9.93|8.53|9.7|8.3|0
1661941500000|2022-08-31 10:25:00|9.92|8.52|9.9|8.5|9.99|8.59|9.87|8.47|0
1661941800000|2022-08-31 10:30:00|9.91|8.51|9.68|8.28|9.91|8.51|9.65|8.25|0
1661942100000|2022-08-31 10:35:00|9.7|8.3|9.98|8.58|10|8.6|9.68|8.28|0
1661942400000|2022-08-31 10:40:00|9.99|8.59|10.02|8.62|10.05|8.65|9.92|8.52|0
1661942700000|2022-08-31 10:45:00|10.01|8.61|10.14|8.74|10.14|8.74|9.92|8.52|0
1661943000000|2022-08-31 10:50:00|10.13|8.73|10.33|8.93|10.37|8.97|10.1|8.7|0
1661943300000|2022-08-31 10:55:00|10.35|8.95|10.03|8.63|10.35|8.95|10.03|8.63|0
1661943600000|2022-08-31 11:00:00|10.06|8.66|10.2|8.8|10.24|8.84|10.01|8.61|0
1661943900000|2022-08-31 11:05:00|10.19|8.79|10.03|8.63|10.22|8.82|10.02|8.62|0
1661944200000|2022-08-31 11:10:00|10.02|8.62|10.02|8.62|10.11|8.71|9.94|8.54|0
1661944500000|2022-08-31 11:15:00|10.01|8.61|10.27|8.87|10.28|8.88|9.95|8.55|0
1661944800000|2022-08-31 11:20:00|10.28|8.88|10.22|8.82|10.33|8.93|10.18|8.78|0
1661945100000|2022-08-31 11:25:00|10.24|8.84|10.07|8.67|10.27|8.87|10.04|8.64|0
1661945400000|2022-08-31 11:30:00|10.09|8.69|9.97|8.57|10.16|8.76|9.96|8.56|0
1661945700000|2022-08-31 11:35:00|9.98|8.58|9.87|8.47|10.08|8.68|9.87|8.47|0
1661946000000|2022-08-31 11:40:00|9.89|8.49|9.92|8.52|9.98|8.58|9.88|8.48|0
1661946300000|2022-08-31 11:45:00|9.94|8.54|9.84|8.44|9.95|8.55|9.81|8.41|0
1661946600000|2022-08-31 11:50:00|9.85|8.45|9.95|8.55|9.98|8.58|9.8|8.4|0
1661946900000|2022-08-31 11:55:00|9.94|8.54|10.09|8.69|10.11|8.71|9.94|8.54|0
1661947200000|2022-08-31 12:00:00|10.07|8.67|10.29|8.89|10.29|8.89|9.96|8.56|0
1661947500000|2022-08-31 12:05:00|10.31|8.91|10.26|8.86|10.37|8.97|10.2|8.8|0
1661947800000|2022-08-31 12:10:00|10.25|8.85|10.21|8.81|10.33|8.93|10.2|8.8|0
1661948100000|2022-08-31 12:15:00|10.2|8.8|10.44|9.04|10.52|9.12|10.2|8.8|0
1661948400000|2022-08-31 12:20:00|10.46|9.06|10.17|8.77|10.49|9.09|10.17|8.77|0
1661948700000|2022-08-31 12:25:00|10.18|8.78|10.29|8.89|10.34|8.94|10.15|8.75|0
1661949000000|2022-08-31 12:30:00|10.32|8.92|10.09|8.69|10.32|8.92|10.05|8.65|0
1661949300000|2022-08-31 12:35:00|10.07|8.67|10.18|8.78|10.28|8.88|10.05|8.65|0
1661949600000|2022-08-31 12:40:00|10.17|8.77|10.11|8.71|10.24|8.84|10|8.6|0
1661949900000|2022-08-31 12:45:00|10.12|8.72|10.39|8.99|10.39|8.99|10.07|8.67|0
1661950200000|2022-08-31 12:50:00|10.4|9|10.43|9.03|10.52|9.12|10.37|8.97|0
1661950500000|2022-08-31 12:55:00|10.5|9.1|10.39|8.99|10.5|9.1|10.35|8.95|0
1661950800000|2022-08-31 13:00:00|10.4|9|10.46|9.06|10.51|9.11|10.35|8.95|0
1661951100000|2022-08-31 13:05:00|10.47|9.07|10.53|9.13|10.56|9.16|10.4|9|0
1661951400000|2022-08-31 13:10:00|10.52|9.12|9.97|8.57|10.67|9.27|9.92|8.52|0
1661951700000|2022-08-31 13:15:00|9.96|8.56|10.02|8.62|10.06|8.66|9.78|8.38|0
1661952000000|2022-08-31 13:20:00|10.04|8.64|10.04|8.64|10.15|8.75|10|8.6|0
1661952300000|2022-08-31 13:25:00|10|8.6|9.78|8.38|10.01|8.61|9.77|8.37|0
1661952600000|2022-08-31 13:30:00|9.76|8.36|9.55|8.15|9.78|8.38|9.16|7.76|0
1661952900000|2022-08-31 13:35:00|9.49|8.09|9.71|8.31|9.76|8.36|9.33|7.93|0
1661953200000|2022-08-31 13:40:00|9.67|8.27|10.55|9.15|10.55|9.15|9.67|8.27|0
1661953500000|2022-08-31 13:45:00|10.45|9.05|10.49|9.09|10.73|9.33|10.21|8.81|0
1661953800000|2022-08-31 13:50:00|10.43|9.03|9.76|8.36|10.69|9.29|9.72|8.32|0
1661954100000|2022-08-31 13:55:00|9.74|8.34|9.26|7.86|9.78|8.38|9.21|7.81|0
1661954400000|2022-08-31 14:00:00|9.22|7.82|8.97|7.57|9.25|7.85|8.96|7.56|0
1661954700000|2022-08-31 14:05:00|8.91|7.51|8.85|7.45|9.14|7.74|8.85|7.45|0
1661955000000|2022-08-31 14:10:00|8.81|7.41|8.97|7.57|9.27|7.87|8.81|7.41|0
1661955300000|2022-08-31 14:15:00|8.92|7.52|8.88|7.48|8.93|7.53|8.59|7.19|0
1661955600000|2022-08-31 14:20:00|8.77|7.37|9.22|7.82|9.55|8.15|8.77|7.37|0
1661955900000|2022-08-31 14:25:00|9.24|7.84|9.06|7.66|9.42|8.02|8.96|7.56|0
1661956200000|2022-08-31 14:30:00|9.03|7.63|9.13|7.73|9.27|7.87|8.91|7.51|0
1661956500000|2022-08-31 14:35:00|9.11|7.71|8.92|7.52|9.34|7.94|8.86|7.46|0
1661956800000|2022-08-31 14:40:00|8.94|7.54|9.63|8.23|9.64|8.24|8.8|7.4|0
1661957100000|2022-08-31 14:45:00|9.62|8.22|8.9|7.5|9.82|8.42|8.58|7.18|0
1661957400000|2022-08-31 14:50:00|8.87|7.47|9.06|7.66|9.1|7.7|8.58|7.18|0
1661957700000|2022-08-31 14:55:00|9.03|7.63|8.82|7.42|9.06|7.66|8.78|7.38|0
1661958000000|2022-08-31 15:00:00|8.85|7.45|8.91|7.51|9.03|7.63|8.45|7.05|0
1661958300000|2022-08-31 15:05:00|8.9|7.5|8.8|7.4|8.93|7.53|8.55|7.15|0
1661958600000|2022-08-31 15:10:00|8.81|7.41|8.78|7.38|8.81|7.41|8.61|7.21|0
1661958900000|2022-08-31 15:15:00|8.74|7.34|8.96|7.56|8.96|7.56|8.59|7.19|0
1661959200000|2022-08-31 15:20:00|8.97|7.57|9|7.6|9.08|7.68|8.84|7.44|0
1661959500000|2022-08-31 15:25:00|9.02|7.62|8.89|7.49|9.15|7.75|8.83|7.43|0
1661959800000|2022-08-31 15:30:00|8.88|7.48|9.05|7.65|9.1|7.7|8.71|7.31|0
1661960100000|2022-08-31 15:35:00|9|7.6|9.2|7.8|9.38|7.98|8.97|7.57|0
1661960400000|2022-08-31 15:40:00|9.16|7.76|9.36|7.96|9.42|8.02|9.12|7.72|0
1661960700000|2022-08-31 15:45:00|9.38|7.98|9.28|7.88|9.4|8|9.22|7.82|0
1661961000000|2022-08-31 15:50:00|9.29|7.89|9.32|7.92|9.42|8.02|9.27|7.87|0
1661961300000|2022-08-31 15:55:00|9.33|7.93|9.51|8.11|9.64|8.24|9.33|7.93|0
1661961600000|2022-08-31 16:00:00|9.53|8.13|9.45|8.05|9.61|8.21|9.39|7.99|0
1661961900000|2022-08-31 16:05:00|9.47|8.07|9.34|7.94|9.49|8.09|9.22|7.82|0
1661962200000|2022-08-31 16:10:00|9.33|7.93|9.27|7.87|9.4|8|9.16|7.76|0
1661962500000|2022-08-31 16:15:00|9.26|7.86|9.33|7.93|9.52|8.12|9.26|7.86|0
1661962800000|2022-08-31 16:20:00|9.32|7.92|9.04|7.64|9.32|7.92|8.99|7.59|0
1661963100000|2022-08-31 16:25:00|9.03|7.63|9.11|7.71|9.14|7.74|9.01|7.61|0
1661963400000|2022-08-31 16:30:00|9.12|7.72|9.2|7.8|9.26|7.86|9.06|7.66|0
1661963700000|2022-08-31 16:35:00|9.21|7.81|9.06|7.66|9.24|7.84|8.97|7.57|0
1661964000000|2022-08-31 16:40:00|9.05|7.65|8.89|7.49|9.05|7.65|8.79|7.39|0
1661964300000|2022-08-31 16:45:00|8.86|7.46|9.02|7.62|9.05|7.65|8.86|7.46|0
1661964600000|2022-08-31 16:50:00|9.01|7.61|8.88|7.48|9.03|7.63|8.82|7.42|0
1661964900000|2022-08-31 16:55:00|8.85|7.45|8.94|7.54|8.94|7.54|8.76|7.36|0
1661965200000|2022-08-31 17:00:00|8.93|7.53|8.91|7.51|9|7.6|8.87|7.47|0
1661965500000|2022-08-31 17:05:00|8.89|7.49|9.04|7.64|9.09|7.69|8.88|7.48|0
1661965800000|2022-08-31 17:10:00|9.03|7.63|9.09|7.69|9.23|7.83|9.03|7.63|0
1661966100000|2022-08-31 17:15:00|9.08|7.68|8.81|7.41|9.08|7.68|8.79|7.39|0
1661966400000|2022-08-31 17:20:00|8.82|7.42|8.83|7.43|8.88|7.48|8.56|7.16|0
1661966700000|2022-08-31 17:25:00|8.82|7.42|8.88|7.48|8.92|7.52|8.7|7.3|0
1661967000000|2022-08-31 17:30:00|8.89|7.49|8.87|7.47|8.99|7.59|8.77|7.37|0
1661967300000|2022-08-31 17:35:00|8.88|7.48|8.67|7.27|8.91|7.51|8.65|7.25|0
1661967600000|2022-08-31 17:40:00|8.65|7.25|8.66|7.26|8.69|7.29|8.5|7.1|0
1661967900000|2022-08-31 17:45:00|8.65|7.25|8.55|7.15|8.73|7.33|8.54|7.14|0
1661968200000|2022-08-31 17:50:00|8.54|7.14|8.75|7.35|8.77|7.37|8.53|7.13|0
1661968500000|2022-08-31 17:55:00|8.74|7.34|8.76|7.36|8.8|7.4|8.68|7.28|0
1661968800000|2022-08-31 18:00:00|8.77|7.37|8.66|7.26|8.88|7.48|8.64|7.24|0
1661969100000|2022-08-31 18:05:00|8.64|7.24|8.89|7.49|8.94|7.54|8.53|7.13|0
1661969400000|2022-08-31 18:10:00|8.9|7.5|8.86|7.46|8.94|7.54|8.77|7.37|0
1661969700000|2022-08-31 18:15:00|8.87|7.47|8.75|7.35|8.96|7.56|8.74|7.34|0
1661970000000|2022-08-31 18:20:00|8.77|7.37|8.67|7.27|8.8|7.4|8.63|7.23|0
1661970300000|2022-08-31 18:25:00|8.68|7.28|8.68|7.28|8.82|7.42|8.68|7.28|0
1661970600000|2022-08-31 18:30:00|8.69|7.29|8.46|7.06|8.71|7.31|8.37|6.97|0
1661970900000|2022-08-31 18:35:00|8.45|7.05|8.31|6.91|8.45|7.05|8.3|6.9|0
1661971200000|2022-08-31 18:40:00|8.3|6.9|8.22|6.82|8.38|6.98|8.18|6.78|0
1661971500000|2022-08-31 18:45:00|8.18|6.78|8.32|6.92|8.41|7.01|8.13|6.73|0
1661971800000|2022-08-31 18:50:00|8.29|6.89|8.34|6.94|8.38|6.98|8.26|6.86|0
1661972100000|2022-08-31 18:55:00|8.33|6.93|8.4|7|8.4|7|8.21|6.81|0
1661972400000|2022-08-31 19:00:00|8.39|6.99|8.61|7.21|8.62|7.22|8.27|6.87|0
1661972700000|2022-08-31 19:05:00|8.6|7.2|8.68|7.28|8.82|7.42|8.49|7.09|0
1661973000000|2022-08-31 19:10:00|8.66|7.26|8.69|7.29|8.86|7.46|8.49|7.09|0
1661973300000|2022-08-31 19:15:00|8.73|7.33|8.74|7.34|8.98|7.58|8.68|7.28|0
1661973600000|2022-08-31 19:20:00|8.71|7.31|8.39|6.99|8.71|7.31|8.36|6.96|0
1661973900000|2022-08-31 19:25:00|8.41|7.01|8.46|7.06|8.51|7.11|8.35|6.95|0
1661974200000|2022-08-31 19:30:00|8.43|7.03|8.3|6.9|8.54|7.14|8.25|6.85|0
1661974500000|2022-08-31 19:35:00|8.29|6.89|8.52|7.12|8.53|7.13|8.23|6.83|0
1661974800000|2022-08-31 19:40:00|8.53|7.13|8.78|7.38|8.81|7.41|8.39|6.99|0
1661975100000|2022-08-31 19:45:00|8.77|7.37|8.69|7.29|8.96|7.56|8.61|7.21|0
1661975400000|2022-08-31 19:50:00|8.63|7.23|8.33|6.93|8.67|7.27|8.3|6.9|0
1661975700000|2022-08-31 19:55:00|8.3|6.9|7.87|6.47|8.37|6.97|7.83|6.43|0
1661976000000|2022-08-31 20:00:00|7.81|6.41|7.87|6.47|7.93|6.53|7.74|6.34|0
1661976300000|2022-08-31 20:05:00|7.88|6.48|7.97|6.57|7.98|6.58|7.86|6.46|0
1661976600000|2022-08-31 20:10:00|7.98|6.58|7.99|6.59|8|6.6|7.96|6.56|0
1661976900000|2022-08-31 20:15:00|8.08|6.48|8.1|6.5|8.1|6.5|8.05|6.45|0
1661977200000|2022-08-31 20:20:00|8.12|6.52|8.11|6.51|8.12|6.52|8.07|6.47|0
1661977500000|2022-08-31 20:25:00|8.1|6.5|8.14|6.54|8.14|6.54|8.06|6.46|0
1661977800000|2022-08-31 20:30:00|8.13|6.53|8.15|6.55|8.17|6.57|8.13|6.53|0
1661978100000|2022-08-31 20:35:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1661978400000|2022-08-31 20:40:00|8.15|6.55|8.12|6.52|8.16|6.56|8.12|6.52|0
1661978700000|2022-08-31 20:45:00|8.11|6.51|8.1|6.5|8.11|6.51|8.04|6.44|0
1661979000000|2022-08-31 20:50:00|8.09|6.49|8.12|6.52|8.13|6.53|8.09|6.49|0
1661979300000|2022-08-31 20:55:00|8.13|6.53|8.1|6.5|8.14|6.54|8.1|6.5|0
1661979600000|2022-08-31 21:00:00|8.11|6.51|8.11|6.51|8.12|6.52|8.09|6.49|0
1661979900000|2022-08-31 21:05:00|8.09|6.49|8.12|6.52|8.12|6.52|8.08|6.48|0
1661980200000|2022-08-31 21:10:00|8.13|6.53|8.09|6.49|8.13|6.53|8.09|6.49|0
1661980500000|2022-08-31 21:15:00|8.08|6.48|8.08|6.48|8.09|6.49|8.08|6.48|0
1661980800000|2022-08-31 21:20:00|8.07|6.47|8.02|6.42|8.07|6.47|8.02|6.42|0
1661981100000|2022-08-31 21:25:00|8.03|6.43|8.04|6.44|8.04|6.44|8.03|6.43|0
1661981400000|2022-08-31 21:30:00|8.05|6.45|8.04|6.44|8.06|6.46|8.04|6.44|0
1661981700000|2022-08-31 21:35:00|8.03|6.43|7.99|6.39|8.03|6.43|7.98|6.38|0
1661982000000|2022-08-31 21:40:00|8.01|6.41|8|6.4|8.01|6.41|8|6.4|0
1661982300000|2022-08-31 21:45:00|7.98|6.38|7.98|6.38|8|6.4|7.98|6.38|0
1661982600000|2022-08-31 21:50:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1661982900000|2022-08-31 21:55:00|7.97|6.37|8|6.4|8|6.4|7.97|6.37|0
1661983200000|2022-08-31 22:00:00|7.9|6.3|8.08|6.48|8.13|6.53|7.9|6.3|0
1661983500000|2022-08-31 22:05:00|8.09|6.49|8.08|6.48|8.1|6.5|8.05|6.45|0
1661983800000|2022-08-31 22:10:00|8.07|6.47|7.89|6.29|8.07|6.47|7.89|6.29|0
1661984100000|2022-08-31 22:15:00|7.88|6.28|7.8|6.2|7.93|6.33|7.79|6.19|0
1661984400000|2022-08-31 22:20:00|7.79|6.19|7.63|6.03|7.87|6.27|7.63|6.03|0
1661984700000|2022-08-31 22:25:00|7.64|6.04|7.6|6|7.66|6.06|7.54|5.94|0
1661985000000|2022-08-31 22:30:00|7.61|6.01|7.49|5.89|7.62|6.02|7.42|5.82|0
1661985300000|2022-08-31 22:35:00|7.5|5.9|7.44|5.84|7.53|5.93|7.44|5.84|0
1661985600000|2022-08-31 22:40:00|7.46|5.86|7.46|5.86|7.49|5.89|7.45|5.85|0
1661985900000|2022-08-31 22:45:00|7.47|5.87|7.52|5.92|7.52|5.92|7.47|5.87|0
1661986200000|2022-08-31 22:50:00|7.51|5.91|7.59|5.99|7.63|6.03|7.51|5.91|0
1661986500000|2022-08-31 22:55:00|7.61|6.01|7.59|5.99|7.62|6.02|7.55|5.95|0
1661986800000|2022-08-31 23:00:00|7.58|5.98|7.46|5.86|7.59|5.99|7.44|5.84|0
1661987100000|2022-08-31 23:05:00|7.47|5.87|7.42|5.82|7.47|5.87|7.39|5.79|0
1661987400000|2022-08-31 23:10:00|7.43|5.83|7.39|5.79|7.47|5.87|7.39|5.79|0
1661987700000|2022-08-31 23:15:00|7.26|5.66|7.25|5.65|7.28|5.68|7.24|5.64|0
1661988000000|2022-08-31 23:20:00|7.26|5.66|7.26|5.66|7.3|5.7|7.25|5.65|0
1661988300000|2022-08-31 23:25:00|7.25|5.65|7.08|5.48|7.25|5.65|7.08|5.48|0
1661988600000|2022-08-31 23:30:00|7.09|5.49|7.07|5.47|7.09|5.49|6.98|5.38|0
1661988900000|2022-08-31 23:35:00|7.08|5.48|7.04|5.44|7.13|5.53|7.04|5.44|0
1661989200000|2022-08-31 23:40:00|7.05|5.45|7.1|5.5|7.11|5.51|7.05|5.45|0
1661989500000|2022-08-31 23:45:00|7.11|5.51|7.17|5.57|7.18|5.58|7.11|5.51|0
1661989800000|2022-08-31 23:50:00|7.18|5.58|7.11|5.51|7.21|5.61|7.11|5.51|0
1661990100000|2022-08-31 23:55:00|7.1|5.5|7.2|5.6|7.26|5.66|7.1|5.5|0
1661990400000|2022-09-01 00:00:00|7.21|5.61|7.24|5.64|7.24|5.64|7.1|5.5|0
1661990700000|2022-09-01 00:05:00|7.25|5.65|7.28|5.68|7.3|5.7|7.23|5.63|0
1661991000000|2022-09-01 00:10:00|7.26|5.66|7.07|5.47|7.26|5.66|7.07|5.47|0
1661991300000|2022-09-01 00:15:00|7.09|5.49|7.09|5.49|7.16|5.56|7.05|5.45|0
1661991600000|2022-09-01 00:20:00|7.1|5.5|7.13|5.53|7.16|5.56|7.08|5.48|0
1661991900000|2022-09-01 00:25:00|7.14|5.54|7.19|5.59|7.22|5.62|7.12|5.52|0
1661992200000|2022-09-01 00:30:00|7.2|5.6|7.09|5.49|7.22|5.62|7.09|5.49|0
1661992500000|2022-09-01 00:35:00|7.1|5.5|7.03|5.43|7.15|5.55|7.01|5.41|0
1661992800000|2022-09-01 00:40:00|7.02|5.42|6.85|5.25|7.05|5.45|6.84|5.24|0
1661993100000|2022-09-01 00:45:00|6.86|5.26|6.91|5.31|6.95|5.35|6.81|5.21|0
1661993400000|2022-09-01 00:50:00|6.9|5.3|6.97|5.37|7.02|5.42|6.9|5.3|0
1661993700000|2022-09-01 00:55:00|6.98|5.38|7.02|5.42|7.02|5.42|6.95|5.35|0
1661994000000|2022-09-01 01:00:00|7.03|5.43|7.15|5.55|7.15|5.55|7.02|5.42|0
1661994300000|2022-09-01 01:05:00|7.14|5.54|7.11|5.51|7.14|5.54|7.09|5.49|0
1661994600000|2022-09-01 01:10:00|7.12|5.52|7.07|5.47|7.13|5.53|7.07|5.47|0
1661994900000|2022-09-01 01:15:00|7.08|5.48|7.16|5.56|7.21|5.61|7.07|5.47|0
1661995200000|2022-09-01 01:20:00|7.15|5.55|7.13|5.53|7.18|5.58|7.06|5.46|0
1661995500000|2022-09-01 01:25:00|7.12|5.52|7.12|5.52|7.17|5.57|7.12|5.52|0
1661995800000|2022-09-01 01:30:00|7.14|5.54|7.06|5.46|7.18|5.58|7.04|5.44|0
1661996100000|2022-09-01 01:35:00|7.05|5.45|7.06|5.46|7.09|5.49|7.01|5.41|0
1661996400000|2022-09-01 01:40:00|7.05|5.45|7.12|5.52|7.14|5.54|6.98|5.38|0
1661996700000|2022-09-01 01:45:00|7.1|5.5|7.24|5.64|7.24|5.64|7.06|5.46|0
1661997000000|2022-09-01 01:50:00|7.25|5.65|7.29|5.69|7.31|5.71|7.2|5.6|0
1661997300000|2022-09-01 01:55:00|7.28|5.68|7.32|5.72|7.34|5.74|7.26|5.66|0
1661997600000|2022-09-01 02:00:00|7.31|5.71|7.34|5.74|7.34|5.74|7.29|5.69|0
1661997900000|2022-09-01 02:05:00|7.33|5.73|7.29|5.69|7.36|5.76|7.28|5.68|0
1661998200000|2022-09-01 02:10:00|7.3|5.7|7.31|5.71|7.36|5.76|7.28|5.68|0
1661998500000|2022-09-01 02:15:00|7.3|5.7|7.32|5.72|7.34|5.74|7.3|5.7|0
1661998800000|2022-09-01 02:20:00|7.33|5.73|7.37|5.77|7.38|5.78|7.32|5.72|0
1661999100000|2022-09-01 02:25:00|7.38|5.78|7.37|5.77|7.45|5.85|7.36|5.76|0
1661999400000|2022-09-01 02:30:00|7.36|5.76|7.27|5.67|7.36|5.76|7.26|5.66|0
1661999700000|2022-09-01 02:35:00|7.3|5.7|7.26|5.66|7.3|5.7|7.26|5.66|0
1662000000000|2022-09-01 02:40:00|7.27|5.67|7.26|5.66|7.29|5.69|7.24|5.64|0
1662000300000|2022-09-01 02:45:00|7.27|5.67|7.28|5.68|7.3|5.7|7.26|5.66|0
1662000600000|2022-09-01 02:50:00|7.29|5.69|7.26|5.66|7.31|5.71|7.26|5.66|0
1662000900000|2022-09-01 02:55:00|7.25|5.65|7.29|5.69|7.29|5.69|7.22|5.62|0
1662001200000|2022-09-01 03:00:00|7.3|5.7|7.27|5.67|7.35|5.75|7.27|5.67|0
1662001500000|2022-09-01 03:05:00|7.26|5.66|7.26|5.66|7.3|5.7|7.24|5.64|0
1662001800000|2022-09-01 03:10:00|7.27|5.67|7.26|5.66|7.28|5.68|7.25|5.65|0
1662002100000|2022-09-01 03:15:00|7.27|5.67|7.28|5.68|7.28|5.68|7.25|5.65|0
1662002400000|2022-09-01 03:20:00|7.27|5.67|7.28|5.68|7.28|5.68|7.25|5.65|0
1662002700000|2022-09-01 03:25:00|7.27|5.67|7.26|5.66|7.27|5.67|7.23|5.63|0
1662003000000|2022-09-01 03:30:00|7.27|5.67|7.31|5.71|7.31|5.71|7.24|5.64|0
1662003300000|2022-09-01 03:35:00|7.3|5.7|7.24|5.64|7.3|5.7|7.24|5.64|0
1662003600000|2022-09-01 03:40:00|7.25|5.65|7.05|5.45|7.27|5.67|7.05|5.45|0
1662003900000|2022-09-01 03:45:00|7.06|5.46|7.06|5.46|7.12|5.52|7.03|5.43|0
1662004200000|2022-09-01 03:50:00|7.07|5.47|7.1|5.5|7.12|5.52|7.05|5.45|0
1662004500000|2022-09-01 03:55:00|7.08|5.48|7.07|5.47|7.1|5.5|7.06|5.46|0
1662004800000|2022-09-01 04:00:00|7.09|5.49|7.13|5.53|7.15|5.55|7.08|5.48|0
1662005100000|2022-09-01 04:05:00|7.14|5.54|7.15|5.55|7.17|5.57|7.14|5.54|0
1662005400000|2022-09-01 04:10:00|7.16|5.56|7.1|5.5|7.16|5.56|7.07|5.47|0
1662005700000|2022-09-01 04:15:00|7.11|5.51|7.12|5.52|7.14|5.54|7.09|5.49|0
1662006000000|2022-09-01 04:20:00|7.13|5.53|7.16|5.56|7.16|5.56|7.1|5.5|0
1662006300000|2022-09-01 04:25:00|7.15|5.55|7.18|5.58|7.2|5.6|7.14|5.54|0
1662006600000|2022-09-01 04:30:00|7.19|5.59|7.21|5.61|7.22|5.62|7.16|5.56|0
1662006900000|2022-09-01 04:35:00|7.2|5.6|7.29|5.69|7.31|5.71|7.2|5.6|0
1662007200000|2022-09-01 04:40:00|7.3|5.7|7.26|5.66|7.3|5.7|7.23|5.63|0
1662007500000|2022-09-01 04:45:00|7.27|5.67|7.36|5.76|7.38|5.78|7.26|5.66|0
1662007800000|2022-09-01 04:50:00|7.37|5.77|7.35|5.75|7.38|5.78|7.34|5.74|0
1662008100000|2022-09-01 04:55:00|7.36|5.76|7.36|5.76|7.37|5.77|7.35|5.75|0
1662008400000|2022-09-01 05:00:00|7.35|5.75|7.26|5.66|7.35|5.75|7.26|5.66|0
1662008700000|2022-09-01 05:05:00|7.27|5.67|7.32|5.72|7.37|5.77|7.27|5.67|0
1662009000000|2022-09-01 05:10:00|7.33|5.73|7.32|5.72|7.34|5.74|7.29|5.69|0
1662009300000|2022-09-01 05:15:00|7.33|5.73|7.35|5.75|7.37|5.77|7.32|5.72|0
1662009600000|2022-09-01 05:20:00|7.34|5.74|7.36|5.76|7.37|5.77|7.31|5.71|0
1662009900000|2022-09-01 05:25:00|7.37|5.77|7.41|5.81|7.42|5.82|7.35|5.75|0
1662010200000|2022-09-01 05:30:00|7.42|5.82|7.36|5.76|7.42|5.82|7.32|5.72|0
1662010500000|2022-09-01 05:35:00|7.37|5.77|7.34|5.74|7.37|5.77|7.28|5.68|0
1662010800000|2022-09-01 05:40:00|7.33|5.73|7.39|5.79|7.42|5.82|7.33|5.73|0
1662011100000|2022-09-01 05:45:00|7.4|5.8|7.23|5.63|7.42|5.82|7.23|5.63|0
1662011400000|2022-09-01 05:50:00|7.22|5.62|7.28|5.68|7.32|5.72|7.18|5.58|0
1662011700000|2022-09-01 05:55:00|7.27|5.67|7.26|5.66|7.3|5.7|7.25|5.65|0
1662012000000|2022-09-01 06:00:00|7.25|5.65|7.21|5.61|7.33|5.73|7.17|5.57|0
1662012300000|2022-09-01 06:05:00|7.2|5.6|7.13|5.53|7.2|5.6|7.05|5.45|0
1662012600000|2022-09-01 06:10:00|7.14|5.54|7.11|5.51|7.16|5.56|7.03|5.43|0
1662012900000|2022-09-01 06:15:00|7.09|5.49|7.52|5.92|8.33|6.73|7.01|5.41|0
1662013200000|2022-09-01 06:20:00|7.51|5.91|7.5|5.9|7.62|6.02|7.5|5.9|0
1662013500000|2022-09-01 06:25:00|7.47|5.87|7.62|6.02|7.64|6.04|7.43|5.83|0
1662013800000|2022-09-01 06:30:00|7.64|6.04|7.71|6.11|7.71|6.11|7.62|6.02|0
1662014100000|2022-09-01 06:35:00|7.73|6.13|7.79|6.19|7.79|6.19|7.69|6.09|0
1662014400000|2022-09-01 06:40:00|7.78|6.18|7.87|6.27|7.91|6.31|7.78|6.18|0
1662014700000|2022-09-01 06:45:00|7.88|6.28|7.89|6.29|7.96|6.36|7.83|6.23|0
1662015000000|2022-09-01 06:50:00|7.9|6.3|7.85|6.25|7.92|6.32|7.8|6.2|0
1662015300000|2022-09-01 06:55:00|7.86|6.26|7.83|6.23|7.9|6.3|7.81|6.21|0
1662015600000|2022-09-01 07:00:00|7.82|6.22|7.85|6.25|7.9|6.3|7.71|6.11|0
1662015900000|2022-09-01 07:05:00|7.76|6.36|7.55|6.15|7.91|6.51|7.41|6.01|0
1662016200000|2022-09-01 07:10:00|7.57|6.17|7.8|6.4|7.81|6.41|7.52|6.12|0
1662016500000|2022-09-01 07:15:00|7.78|6.38|7.61|6.21|7.88|6.48|7.6|6.2|0
1662016800000|2022-09-01 07:20:00|7.62|6.22|7.54|6.14|7.7|6.3|7.53|6.13|0
1662017100000|2022-09-01 07:25:00|7.55|6.15|7.39|5.99|7.61|6.21|7.39|5.99|0
1662017400000|2022-09-01 07:30:00|7.38|5.98|7.39|5.99|7.44|6.04|7.31|5.91|0
1662017700000|2022-09-01 07:35:00|7.41|6.01|7.43|6.03|7.55|6.15|7.39|5.99|0
1662018000000|2022-09-01 07:40:00|7.42|6.02|7.69|6.29|7.74|6.34|7.34|5.94|0
1662018300000|2022-09-01 07:45:00|7.72|6.32|7.87|6.47|7.89|6.49|7.7|6.3|0
1662018600000|2022-09-01 07:50:00|7.86|6.46|7.76|6.36|7.87|6.47|7.76|6.36|0
1662018900000|2022-09-01 07:55:00|7.75|6.35|7.8|6.4|7.82|6.42|7.73|6.33|0
1662019200000|2022-09-01 08:00:00|7.81|6.41|7.85|6.45|7.85|6.45|7.69|6.29|0
1662019500000|2022-09-01 08:05:00|7.84|6.44|7.77|6.37|7.93|6.53|7.77|6.37|0
1662019800000|2022-09-01 08:10:00|7.75|6.35|7.89|6.49|7.91|6.51|7.7|6.3|0
1662020100000|2022-09-01 08:15:00|7.9|6.5|7.76|6.36|7.9|6.5|7.76|6.36|0
1662020400000|2022-09-01 08:20:00|7.77|6.37|7.7|6.3|7.81|6.41|7.69|6.29|0
1662020700000|2022-09-01 08:25:00|7.69|6.29|7.64|6.24|7.72|6.32|7.64|6.24|0
1662021000000|2022-09-01 08:30:00|7.65|6.25|7.55|6.15|7.67|6.27|7.53|6.13|0
1662021300000|2022-09-01 08:35:00|7.56|6.16|7.64|6.24|7.65|6.25|7.53|6.13|0
1662021600000|2022-09-01 08:40:00|7.63|6.23|7.6|6.2|7.69|6.29|7.58|6.18|0
1662021900000|2022-09-01 08:45:00|7.59|6.19|7.53|6.13|7.61|6.21|7.51|6.11|0
1662022200000|2022-09-01 08:50:00|7.54|6.14|7.48|6.08|7.57|6.17|7.47|6.07|0
1662022500000|2022-09-01 08:55:00|7.49|6.09|7.61|6.21|7.61|6.21|7.48|6.08|0
1662022800000|2022-09-01 09:00:00|7.6|6.2|7.71|6.31|7.74|6.34|7.6|6.2|0
1662023100000|2022-09-01 09:05:00|7.72|6.32|7.68|6.28|7.74|6.34|7.66|6.26|0
1662023400000|2022-09-01 09:10:00|7.67|6.27|7.59|6.19|7.74|6.34|7.59|6.19|0
1662023700000|2022-09-01 09:15:00|7.6|6.2|7.56|6.16|7.66|6.26|7.55|6.15|0
1662024000000|2022-09-01 09:20:00|7.57|6.17|7.49|6.09|7.57|6.17|7.47|6.07|0
1662024300000|2022-09-01 09:25:00|7.5|6.1|7.61|6.21|7.62|6.22|7.5|6.1|0
1662024600000|2022-09-01 09:30:00|7.62|6.22|7.55|6.15|7.68|6.28|7.55|6.15|0
1662024900000|2022-09-01 09:35:00|7.54|6.14|7.69|6.29|7.69|6.29|7.53|6.13|0
1662025200000|2022-09-01 09:40:00|7.68|6.28|7.78|6.38|7.78|6.38|7.67|6.27|0
1662025500000|2022-09-01 09:45:00|7.77|6.37|7.84|6.44|7.86|6.46|7.77|6.37|0
1662025800000|2022-09-01 09:50:00|7.83|6.43|7.88|6.48|7.9|6.5|7.82|6.42|0
1662026100000|2022-09-01 09:55:00|7.87|6.47|7.79|6.39|7.88|6.48|7.78|6.38|0
1662026400000|2022-09-01 10:00:00|7.78|6.38|7.76|6.36|7.81|6.41|7.76|6.36|0
1662026700000|2022-09-01 10:05:00|7.77|6.37|7.78|6.38|7.82|6.42|7.74|6.34|0
1662027000000|2022-09-01 10:10:00|7.79|6.39|7.77|6.37|7.8|6.4|7.73|6.33|0
1662027300000|2022-09-01 10:15:00|7.76|6.36|7.69|6.29|7.77|6.37|7.67|6.27|0
1662027600000|2022-09-01 10:20:00|7.71|6.31|7.68|6.28|7.8|6.4|7.68|6.28|0
1662027900000|2022-09-01 10:25:00|7.69|6.29|7.77|6.37|7.81|6.41|7.68|6.28|0
1662028200000|2022-09-01 10:30:00|7.78|6.38|7.71|6.31|7.8|6.4|7.67|6.27|0
1662028500000|2022-09-01 10:35:00|7.72|6.32|7.69|6.29|7.72|6.32|7.65|6.25|0
1662028800000|2022-09-01 10:40:00|7.68|6.28|7.7|6.3|7.7|6.3|7.64|6.24|0
1662029100000|2022-09-01 10:45:00|7.69|6.29|7.71|6.31|7.74|6.34|7.65|6.25|0
1662029400000|2022-09-01 10:50:00|7.72|6.32|7.7|6.3|7.72|6.32|7.64|6.24|0
1662029700000|2022-09-01 10:55:00|7.71|6.31|7.77|6.37|7.83|6.43|7.66|6.26|0
1662030000000|2022-09-01 11:00:00|7.8|6.4|7.86|6.46|7.87|6.47|7.79|6.39|0
1662030300000|2022-09-01 11:05:00|7.85|6.45|7.87|6.47|7.89|6.49|7.8|6.4|0
1662030600000|2022-09-01 11:10:00|7.88|6.48|7.98|6.58|8.01|6.61|7.81|6.41|0
1662030900000|2022-09-01 11:15:00|7.99|6.59|8.08|6.68|8.09|6.69|7.93|6.53|0
1662031200000|2022-09-01 11:20:00|8.09|6.69|8.1|6.7|8.12|6.72|8.03|6.63|0
1662031500000|2022-09-01 11:25:00|8.11|6.71|8.06|6.66|8.14|6.74|8.04|6.64|0
1662031800000|2022-09-01 11:30:00|8.05|6.65|8.27|6.87|8.28|6.88|8|6.6|0
1662032100000|2022-09-01 11:35:00|8.26|6.86|7.84|6.44|8.37|6.97|7.82|6.42|0
1662032400000|2022-09-01 11:40:00|7.83|6.43|8.01|6.61|8.01|6.61|7.81|6.41|0
1662032700000|2022-09-01 11:45:00|8.02|6.62|7.9|6.5|8.08|6.68|7.89|6.49|0
1662033000000|2022-09-01 11:50:00|7.89|6.49|7.89|6.49|7.91|6.51|7.81|6.41|0
1662033300000|2022-09-01 11:55:00|7.88|6.48|7.84|6.44|7.97|6.57|7.83|6.43|0
1662033600000|2022-09-01 12:00:00|7.85|6.45|7.85|6.45|7.96|6.56|7.83|6.43|0
1662033900000|2022-09-01 12:05:00|7.84|6.44|7.83|6.43|7.9|6.5|7.83|6.43|0
1662034200000|2022-09-01 12:10:00|7.84|6.44|7.73|6.33|7.9|6.5|7.72|6.32|0
1662034500000|2022-09-01 12:15:00|7.72|6.32|7.68|6.28|7.75|6.35|7.66|6.26|0
1662034800000|2022-09-01 12:20:00|7.67|6.27|7.78|6.38|7.78|6.38|7.66|6.26|0
1662035100000|2022-09-01 12:25:00|7.8|6.4|7.69|6.29|7.8|6.4|7.62|6.22|0
1662035400000|2022-09-01 12:30:00|7.71|6.31|7.44|6.04|7.78|6.38|7.41|6.01|0
1662035700000|2022-09-01 12:35:00|7.45|6.05|7.47|6.07|7.51|6.11|7.35|5.95|0
1662036000000|2022-09-01 12:40:00|7.48|6.08|7.48|6.08|7.52|6.12|7.42|6.02|0
1662036300000|2022-09-01 12:45:00|7.45|6.05|7.54|6.14|7.59|6.19|7.45|6.05|0
1662036600000|2022-09-01 12:50:00|7.53|6.13|7.47|6.07|7.59|6.19|7.44|6.04|0
1662036900000|2022-09-01 12:55:00|7.46|6.06|7.38|5.98|7.5|6.1|7.36|5.96|0
1662037200000|2022-09-01 13:00:00|7.36|5.96|7.26|5.86|7.38|5.98|7.26|5.86|0
1662037500000|2022-09-01 13:05:00|7.24|5.84|7.42|6.02|7.52|6.12|7.24|5.84|0
1662037800000|2022-09-01 13:10:00|7.41|6.01|7.46|6.06|7.51|6.11|7.39|5.99|0
1662038100000|2022-09-01 13:15:00|7.47|6.07|7.51|6.11|7.51|6.11|7.42|6.02|0
1662038400000|2022-09-01 13:20:00|7.5|6.1|7.51|6.11|7.53|6.13|7.46|6.06|0
1662038700000|2022-09-01 13:25:00|7.48|6.08|7.47|6.07|7.5|6.1|7.39|5.99|0
1662039000000|2022-09-01 13:30:00|7.45|6.05|7.21|5.81|7.63|6.23|7.21|5.81|0
1662039300000|2022-09-01 13:35:00|7.19|5.79|7.35|5.95|7.4|6|7.16|5.76|0
1662039600000|2022-09-01 13:40:00|7.34|5.94|7.25|5.85|7.66|6.26|7.19|5.79|0
1662039900000|2022-09-01 13:45:00|7.23|5.83|7.13|5.73|7.35|5.95|7.06|5.66|0
1662040200000|2022-09-01 13:50:00|7.12|5.72|7.2|5.8|7.21|5.81|7.02|5.62|0
1662040500000|2022-09-01 13:55:00|7.17|5.77|7.16|5.76|7.25|5.85|6.92|5.52|0
1662040800000|2022-09-01 14:00:00|7.22|5.82|6.72|5.32|7.35|5.95|6.69|5.29|0
1662041100000|2022-09-01 14:05:00|6.71|5.31|7.09|5.69|7.17|5.77|6.61|5.21|0
1662041400000|2022-09-01 14:10:00|7.1|5.7|6.89|5.49|7.1|5.7|6.85|5.45|0
1662041700000|2022-09-01 14:15:00|6.86|5.46|7.04|5.64|7.08|5.68|6.78|5.38|0
1662042000000|2022-09-01 14:20:00|7.03|5.63|7.44|6.04|7.44|6.04|7|5.6|0
1662042300000|2022-09-01 14:25:00|7.45|6.05|7.64|6.24|7.68|6.28|7.43|6.03|0
1662042600000|2022-09-01 14:30:00|7.65|6.25|7.41|6.01|7.65|6.25|7.4|6|0
1662042900000|2022-09-01 14:35:00|7.38|5.98|7.08|5.68|7.51|6.11|7.06|5.66|0
1662043200000|2022-09-01 14:40:00|7.07|5.67|6.94|5.54|7.18|5.78|6.88|5.48|0
1662043500000|2022-09-01 14:45:00|6.92|5.52|6.81|5.41|6.92|5.52|6.78|5.38|0
1662043800000|2022-09-01 14:50:00|6.8|5.4|6.86|5.46|7.03|5.63|6.8|5.4|0
1662044100000|2022-09-01 14:55:00|6.89|5.49|6.85|5.45|6.97|5.57|6.82|5.42|0
1662044400000|2022-09-01 15:00:00|6.84|5.44|6.8|5.4|6.94|5.54|6.75|5.35|0
1662044700000|2022-09-01 15:05:00|6.81|5.41|7.17|5.77|7.29|5.89|6.81|5.41|0
1662045000000|2022-09-01 15:10:00|7.18|5.78|7.31|5.91|7.37|5.97|7.18|5.78|0
1662045300000|2022-09-01 15:15:00|7.3|5.9|7.31|5.91|7.42|6.02|7.24|5.84|0
1662045600000|2022-09-01 15:20:00|7.32|5.92|7.25|5.85|7.37|5.97|7.12|5.72|0
1662045900000|2022-09-01 15:25:00|7.24|5.84|7.13|5.73|7.32|5.92|7.07|5.67|0
1662046200000|2022-09-01 15:30:00|7.14|5.74|7.5|6.1|7.51|6.11|7.11|5.71|0
1662046500000|2022-09-01 15:35:00|7.52|6.12|7.47|6.07|7.75|6.35|7.45|6.05|0
1662046800000|2022-09-01 15:40:00|7.48|6.08|7.19|5.79|7.5|6.1|7.19|5.79|0
1662047100000|2022-09-01 15:45:00|7.18|5.78|7.28|5.88|7.29|5.89|7.15|5.75|0
1662047400000|2022-09-01 15:50:00|7.29|5.89|7.19|5.79|7.31|5.91|7.1|5.7|0
1662047700000|2022-09-01 15:55:00|7.22|5.82|7.23|5.83|7.23|5.83|7.06|5.66|0
1662048000000|2022-09-01 16:00:00|7.22|5.82|7.45|6.05|7.45|6.05|7.22|5.82|0
1662048300000|2022-09-01 16:05:00|7.41|6.01|7.51|6.11|7.54|6.14|7.27|5.87|0
1662048600000|2022-09-01 16:10:00|7.49|6.09|7.49|6.09|7.49|6.09|7.36|5.96|0
1662048900000|2022-09-01 16:15:00|7.52|6.12|7.52|6.12|7.63|6.23|7.45|6.05|0
1662049200000|2022-09-01 16:20:00|7.53|6.13|7.41|6.01|7.53|6.13|7.35|5.95|0
1662049500000|2022-09-01 16:25:00|7.42|6.02|7.44|6.04|7.57|6.17|7.32|5.92|0
1662049800000|2022-09-01 16:30:00|7.43|6.03|7.46|6.06|7.46|6.06|7.33|5.93|0
1662050100000|2022-09-01 16:35:00|7.47|6.07|7.2|5.8|7.48|6.08|7.17|5.77|0
1662050400000|2022-09-01 16:40:00|7.18|5.78|7.26|5.86|7.26|5.86|7.14|5.74|0
1662050700000|2022-09-01 16:45:00|7.27|5.87|7.25|5.85|7.3|5.9|7.13|5.73|0
1662051000000|2022-09-01 16:50:00|7.26|5.86|7.04|5.64|7.26|5.86|7.02|5.62|0
1662051300000|2022-09-01 16:55:00|7.06|5.66|7.08|5.68|7.12|5.72|6.94|5.54|0
1662051600000|2022-09-01 17:00:00|7.09|5.69|7.18|5.78|7.25|5.85|7|5.6|0
1662051900000|2022-09-01 17:05:00|7.19|5.79|7.4|6|7.4|6|7.19|5.79|0
1662052200000|2022-09-01 17:10:00|7.41|6.01|7.54|6.14|7.55|6.15|7.31|5.91|0
1662052500000|2022-09-01 17:15:00|7.57|6.17|7.52|6.12|7.59|6.19|7.49|6.09|0
1662052800000|2022-09-01 17:20:00|7.53|6.13|7.76|6.36|7.77|6.37|7.53|6.13|0
1662053100000|2022-09-01 17:25:00|7.74|6.34|7.9|6.5|7.93|6.53|7.69|6.29|0
1662053400000|2022-09-01 17:30:00|7.89|6.49|7.74|6.34|7.96|6.56|7.35|5.95|0
1662053700000|2022-09-01 17:35:00|8.08|6.68|7.96|6.56|8.12|6.72|7.89|6.49|0
1662054000000|2022-09-01 17:40:00|7.97|6.57|7.89|6.49|7.98|6.58|7.85|6.45|0
1662054300000|2022-09-01 17:45:00|7.85|6.45|7.76|6.36|7.86|6.46|7.68|6.28|0
1662054600000|2022-09-01 17:50:00|7.77|6.37|7.78|6.38|7.82|6.42|7.7|6.3|0
1662054900000|2022-09-01 17:55:00|7.75|6.35|7.77|6.37|7.84|6.44|7.71|6.31|0
1662055200000|2022-09-01 18:00:00|7.82|6.42|7.95|6.55|7.95|6.55|7.67|6.27|0
1662055500000|2022-09-01 18:05:00|7.98|6.58|7.85|6.45|8.04|6.64|7.78|6.38|0
1662055800000|2022-09-01 18:10:00|7.86|6.46|7.93|6.53|7.97|6.57|7.73|6.33|0
1662056100000|2022-09-01 18:15:00|7.91|6.51|8.04|6.64|8.05|6.65|7.91|6.51|0
1662056400000|2022-09-01 18:20:00|8.05|6.65|8.43|7.03|8.49|7.09|8.04|6.64|0
1662056700000|2022-09-01 18:25:00|8.44|7.04|8.56|7.16|8.66|7.26|8.43|7.03|0
1662057000000|2022-09-01 18:30:00|8.57|7.17|8.71|7.31|8.77|7.37|8.57|7.17|0
1662057300000|2022-09-01 18:35:00|8.69|7.29|8.6|7.2|8.9|7.5|8.49|7.09|0
1662057600000|2022-09-01 18:40:00|8.58|7.18|8.46|7.06|8.7|7.3|8.44|7.04|0
1662057900000|2022-09-01 18:45:00|8.47|7.07|8.37|6.97|8.64|7.24|8.31|6.91|0
1662058200000|2022-09-01 18:50:00|8.38|6.98|8.69|7.29|8.7|7.3|8.33|6.93|0
1662058500000|2022-09-01 18:55:00|8.67|7.27|8.59|7.19|8.78|7.38|8.49|7.09|0
1662058800000|2022-09-01 19:00:00|8.6|7.2|8.58|7.18|8.84|7.44|8.51|7.11|0
1662059100000|2022-09-01 19:05:00|8.59|7.19|8.98|7.58|9.04|7.64|8.59|7.19|0
1662059400000|2022-09-01 19:10:00|8.97|7.57|8.76|7.36|9.06|7.66|8.75|7.35|0
1662059700000|2022-09-01 19:15:00|8.75|7.35|7.86|6.46|8.85|7.45|7.86|6.46|0
1662060000000|2022-09-01 19:20:00|7.87|6.47|7.87|6.47|7.99|6.59|7.73|6.33|0
1662060300000|2022-09-01 19:25:00|7.88|6.48|7.67|6.27|7.88|6.48|7.65|6.25|0
1662060600000|2022-09-01 19:30:00|7.62|6.22|7.59|6.19|7.72|6.32|7.52|6.12|0
1662060900000|2022-09-01 19:35:00|7.6|6.2|7.75|6.35|7.86|6.46|7.56|6.16|0
1662061200000|2022-09-01 19:40:00|7.74|6.34|7.83|6.43|7.87|6.47|7.66|6.26|0
1662061500000|2022-09-01 19:45:00|7.82|6.42|7.7|6.3|7.94|6.54|7.66|6.26|0
1662061800000|2022-09-01 19:50:00|7.76|6.36|8.19|6.79|8.19|6.79|7.76|6.36|0
1662062100000|2022-09-01 19:55:00|8.2|6.8|8.66|7.26|8.76|7.36|8.2|6.8|0
1662062400000|2022-09-01 20:00:00|8.6|7.2|8.55|7.15|8.6|7.2|8.5|7.1|0
1662062700000|2022-09-01 20:05:00|8.56|7.16|8.6|7.2|8.62|7.22|8.54|7.14|0
1662063000000|2022-09-01 20:10:00|8.59|7.19|8.44|7.04|8.59|7.19|8.04|6.64|0
1662063300000|2022-09-01 20:15:00|8.64|7.03|8.77|7.17|8.79|7.19|8.63|7.03|0
1662063600000|2022-09-01 20:20:00|8.76|7.16|8.82|7.22|8.83|7.23|8.73|7.13|0
1662063900000|2022-09-01 20:25:00|8.81|7.21|8.84|7.24|8.86|7.26|8.78|7.18|0
1662064200000|2022-09-01 20:30:00|8.85|7.25|8.82|7.22|8.85|7.25|8.78|7.18|0
1662064500000|2022-09-01 20:35:00|8.81|7.21|8.79|7.19|8.82|7.22|8.76|7.16|0
1662064800000|2022-09-01 20:40:00|8.77|7.17|8.81|7.21|8.83|7.23|8.77|7.17|0
1662065100000|2022-09-01 20:45:00|8.8|7.2|8.84|7.24|8.86|7.26|8.78|7.18|0
1662065400000|2022-09-01 20:50:00|8.85|7.25|8.93|7.33|8.93|7.33|8.85|7.25|0
1662065700000|2022-09-01 20:55:00|8.92|7.32|8.85|7.25|8.92|7.32|8.84|7.24|0
1662066000000|2022-09-01 21:00:00|8.86|7.26|8.84|7.24|8.86|7.26|8.84|7.24|0
1662066300000|2022-09-01 21:05:00|8.85|7.25|8.87|7.27|8.88|7.28|8.84|7.24|0
1662066600000|2022-09-01 21:10:00|8.88|7.28|8.87|7.27|8.89|7.29|8.86|7.26|0
1662066900000|2022-09-01 21:15:00|8.88|7.28|8.88|7.28|8.88|7.28|8.87|7.27|0
1662067200000|2022-09-01 21:20:00|8.87|7.27|8.89|7.29|8.89|7.29|8.87|7.27|0
1662067500000|2022-09-01 21:25:00|8.88|7.28|8.89|7.29|8.89|7.29|8.87|7.27|0
1662067800000|2022-09-01 21:30:00|8.88|7.28|8.87|7.27|8.88|7.28|8.86|7.26|0
1662068400000|2022-09-01 21:40:00|8.86|7.26|8.88|7.28|8.88|7.28|8.86|7.26|0
1662068700000|2022-09-01 21:45:00|8.87|7.27|8.88|7.28|8.88|7.28|8.87|7.27|0
1662069000000|2022-09-01 21:50:00|8.87|7.27|8.89|7.29|8.89|7.29|8.87|7.27|0
1662069300000|2022-09-01 21:55:00|8.88|7.28|8.87|7.27|8.88|7.28|8.85|7.25|0
1662069600000|2022-09-01 22:00:00|8.85|7.25|9.02|7.42|9.05|7.45|8.85|7.25|0
1662069900000|2022-09-01 22:05:00|9.03|7.43|9.07|7.47|9.1|7.5|9|7.4|0
1662070200000|2022-09-01 22:10:00|9.06|7.46|9.05|7.45|9.12|7.52|9.05|7.45|0
1662070500000|2022-09-01 22:15:00|9.04|7.44|8.92|7.32|9.04|7.44|8.9|7.3|0
1662070800000|2022-09-01 22:20:00|8.9|7.3|8.96|7.36|8.96|7.36|8.87|7.27|0
1662071100000|2022-09-01 22:25:00|8.97|7.37|8.98|7.38|8.99|7.39|8.95|7.35|0
1662071400000|2022-09-01 22:30:00|8.97|7.37|8.84|7.24|8.97|7.37|8.84|7.24|0
1662071700000|2022-09-01 22:35:00|8.85|7.25|8.83|7.23|8.85|7.25|8.8|7.2|0
1662072000000|2022-09-01 22:40:00|8.84|7.24|8.8|7.2|8.84|7.24|8.71|7.11|0
1662072300000|2022-09-01 22:45:00|8.81|7.21|8.85|7.25|8.86|7.26|8.78|7.18|0
1662072600000|2022-09-01 22:50:00|8.84|7.24|8.83|7.23|8.86|7.26|8.82|7.22|0
1662072900000|2022-09-01 22:55:00|8.84|7.24|8.82|7.22|8.85|7.25|8.82|7.22|0
1662073200000|2022-09-01 23:00:00|8.83|7.23|8.76|7.16|8.83|7.23|8.74|7.14|0
1662073500000|2022-09-01 23:05:00|8.77|7.17|8.77|7.17|8.81|7.21|8.74|7.14|0
1662073800000|2022-09-01 23:10:00|8.78|7.18|8.77|7.17|8.8|7.2|8.77|7.17|0
1662074100000|2022-09-01 23:15:00|8.75|7.15|8.75|7.15|8.8|7.2|8.73|7.13|0
1662074400000|2022-09-01 23:20:00|8.76|7.16|8.78|7.18|8.79|7.19|8.74|7.14|0
1662074700000|2022-09-01 23:25:00|8.79|7.19|8.81|7.21|8.81|7.21|8.76|7.16|0
1662075000000|2022-09-01 23:30:00|8.8|7.2|8.71|7.11|8.82|7.22|8.69|7.09|0
1662075300000|2022-09-01 23:35:00|8.7|7.1|8.81|7.21|8.83|7.23|8.7|7.1|0
1662075600000|2022-09-01 23:40:00|8.8|7.2|8.91|7.31|8.92|7.32|8.78|7.18|0
1662075900000|2022-09-01 23:45:00|8.9|7.3|8.84|7.24|8.91|7.31|8.82|7.22|0
1662076200000|2022-09-01 23:50:00|8.83|7.23|8.89|7.29|8.91|7.31|8.79|7.19|0
1662076500000|2022-09-01 23:55:00|8.87|7.27|8.9|7.3|8.92|7.32|8.86|7.26|0
1662076800000|2022-09-02 00:00:00|8.91|7.31|8.81|7.21|8.91|7.31|8.76|7.16|0
1662077100000|2022-09-02 00:05:00|8.8|7.2|8.92|7.32|8.92|7.32|8.75|7.15|0
1662077400000|2022-09-02 00:10:00|8.89|7.29|8.84|7.24|8.93|7.33|8.84|7.24|0
1662077700000|2022-09-02 00:15:00|8.83|7.23|8.7|7.1|8.83|7.23|8.64|7.04|0
1662078000000|2022-09-02 00:20:00|8.68|7.08|8.72|7.12|8.77|7.17|8.64|7.04|0
1662078300000|2022-09-02 00:25:00|8.71|7.11|8.81|7.21|8.83|7.23|8.71|7.11|0
1662078600000|2022-09-02 00:30:00|8.8|7.2|8.7|7.1|8.83|7.23|8.7|7.1|0
1662078900000|2022-09-02 00:35:00|8.72|7.12|8.68|7.08|8.75|7.15|8.68|7.08|0
1662079200000|2022-09-02 00:40:00|8.69|7.09|8.79|7.19|8.81|7.21|8.69|7.09|0
1662079500000|2022-09-02 00:45:00|8.8|7.2|8.7|7.1|8.8|7.2|8.68|7.08|0
1662079800000|2022-09-02 00:50:00|8.71|7.11|8.76|7.16|8.78|7.18|8.65|7.05|0
1662080100000|2022-09-02 00:55:00|8.74|7.14|8.74|7.14|8.8|7.2|8.71|7.11|0
1662080400000|2022-09-02 01:00:00|8.72|7.12|8.78|7.18|8.82|7.22|8.72|7.12|0
1662080700000|2022-09-02 01:05:00|8.79|7.19|8.74|7.14|8.82|7.22|8.73|7.13|0
1662081000000|2022-09-02 01:10:00|8.75|7.15|8.69|7.09|8.8|7.2|8.67|7.07|0
1662081300000|2022-09-02 01:15:00|8.68|7.08|8.73|7.13|8.8|7.2|8.67|7.07|0
1662081600000|2022-09-02 01:20:00|8.74|7.14|8.68|7.08|8.76|7.16|8.67|7.07|0
1662081900000|2022-09-02 01:25:00|8.67|7.07|8.7|7.1|8.71|7.11|8.65|7.05|0
1662082200000|2022-09-02 01:30:00|8.71|7.11|8.65|7.05|8.72|7.12|8.62|7.02|0
1662082500000|2022-09-02 01:35:00|8.66|7.06|8.68|7.08|8.73|7.13|8.59|6.99|0
1662082800000|2022-09-02 01:40:00|8.67|7.07|8.66|7.06|8.77|7.17|8.66|7.06|0
1662083100000|2022-09-02 01:45:00|8.67|7.07|8.61|7.01|8.69|7.09|8.6|7|0
1662083400000|2022-09-02 01:50:00|8.6|7|8.68|7.08|8.69|7.09|8.6|7|0
1662083700000|2022-09-02 01:55:00|8.69|7.09|8.71|7.11|8.71|7.11|8.67|7.07|0
1662084000000|2022-09-02 02:00:00|8.7|7.1|8.65|7.05|8.7|7.1|8.63|7.03|0
1662084300000|2022-09-02 02:05:00|8.66|7.06|8.6|7|8.66|7.06|8.6|7|0
1662084600000|2022-09-02 02:10:00|8.61|7.01|8.53|6.93|8.62|7.02|8.53|6.93|0
1662084900000|2022-09-02 02:15:00|8.54|6.94|8.51|6.91|8.55|6.95|8.48|6.88|0
1662085200000|2022-09-02 02:20:00|8.5|6.9|8.49|6.89|8.52|6.92|8.45|6.85|0
1662085500000|2022-09-02 02:25:00|8.48|6.88|8.46|6.86|8.49|6.89|8.42|6.82|0
1662085800000|2022-09-02 02:30:00|8.45|6.85|8.53|6.93|8.54|6.94|8.45|6.85|0
1662086100000|2022-09-02 02:35:00|8.52|6.92|8.52|6.92|8.53|6.93|8.5|6.9|0
1662086400000|2022-09-02 02:40:00|8.53|6.93|8.51|6.91|8.53|6.93|8.49|6.89|0
1662086700000|2022-09-02 02:45:00|8.52|6.92|8.59|6.99|8.59|6.99|8.51|6.91|0
1662087000000|2022-09-02 02:50:00|8.6|7|8.6|7|8.6|7|8.56|6.96|0
1662087300000|2022-09-02 02:55:00|8.59|6.99|8.59|6.99|8.61|7.01|8.57|6.97|0
1662087600000|2022-09-02 03:00:00|8.58|6.98|8.64|7.04|8.68|7.08|8.57|6.97|0
1662087900000|2022-09-02 03:05:00|8.65|7.05|8.72|7.12|8.72|7.12|8.65|7.05|0
1662088200000|2022-09-02 03:10:00|8.73|7.13|8.73|7.13|8.73|7.13|8.66|7.06|0
1662088500000|2022-09-02 03:15:00|8.74|7.14|8.68|7.08|8.75|7.15|8.68|7.08|0
1662088800000|2022-09-02 03:20:00|8.69|7.09|8.68|7.08|8.71|7.11|8.64|7.04|0
1662089100000|2022-09-02 03:25:00|8.69|7.09|8.66|7.06|8.69|7.09|8.63|7.03|0
1662089400000|2022-09-02 03:30:00|8.65|7.05|8.68|7.08|8.71|7.11|8.65|7.05|0
1662089700000|2022-09-02 03:35:00|8.67|7.07|8.69|7.09|8.71|7.11|8.67|7.07|0
1662090000000|2022-09-02 03:40:00|8.68|7.08|8.68|7.08|8.72|7.12|8.66|7.06|0
1662090300000|2022-09-02 03:45:00|8.69|7.09|8.68|7.08|8.71|7.11|8.68|7.08|0
1662090600000|2022-09-02 03:50:00|8.69|7.09|8.7|7.1|8.7|7.1|8.66|7.06|0
1662090900000|2022-09-02 03:55:00|8.69|7.09|8.68|7.08|8.71|7.11|8.67|7.07|0
1662091200000|2022-09-02 04:00:00|8.69|7.09|8.72|7.12|8.73|7.13|8.68|7.08|0
1662091500000|2022-09-02 04:05:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1662091800000|2022-09-02 04:10:00|8.71|7.11|8.7|7.1|8.72|7.12|8.68|7.08|0
1662092100000|2022-09-02 04:15:00|8.71|7.11|8.88|7.28|8.88|7.28|8.71|7.11|0
1662092400000|2022-09-02 04:20:00|8.86|7.26|8.87|7.27|8.9|7.3|8.83|7.23|0
1662092700000|2022-09-02 04:25:00|8.86|7.26|8.9|7.3|8.91|7.31|8.85|7.25|0
1662093000000|2022-09-02 04:30:00|8.91|7.31|8.88|7.28|8.91|7.31|8.85|7.25|0
1662093300000|2022-09-02 04:35:00|8.87|7.27|8.86|7.26|8.92|7.32|8.86|7.26|0
1662093600000|2022-09-02 04:40:00|8.87|7.27|8.81|7.21|8.87|7.27|8.8|7.2|0
1662093900000|2022-09-02 04:45:00|8.8|7.2|8.76|7.16|8.8|7.2|8.75|7.15|0
1662094200000|2022-09-02 04:50:00|8.77|7.17|8.81|7.21|8.81|7.21|8.72|7.12|0
1662094500000|2022-09-02 04:55:00|8.82|7.22|8.89|7.29|8.89|7.29|8.81|7.21|0
1662094800000|2022-09-02 05:00:00|8.9|7.3|8.88|7.28|8.92|7.32|8.84|7.24|0
1662095100000|2022-09-02 05:05:00|8.87|7.27|8.79|7.19|8.88|7.28|8.79|7.19|0
1662095400000|2022-09-02 05:10:00|8.8|7.2|8.82|7.22|8.82|7.22|8.77|7.17|0
1662095700000|2022-09-02 05:15:00|8.83|7.23|8.73|7.13|8.84|7.24|8.72|7.12|0
1662096000000|2022-09-02 05:20:00|8.74|7.14|8.68|7.08|8.76|7.16|8.68|7.08|0
1662096300000|2022-09-02 05:25:00|8.67|7.07|8.65|7.05|8.69|7.09|8.63|7.03|0
1662096600000|2022-09-02 05:30:00|8.63|7.03|8.6|7|8.65|7.05|8.6|7|0
1662096900000|2022-09-02 05:35:00|8.59|6.99|8.51|6.91|8.59|6.99|8.51|6.91|0
1662097200000|2022-09-02 05:40:00|8.52|6.92|8.5|6.9|8.54|6.94|8.5|6.9|0
1662097500000|2022-09-02 05:45:00|8.49|6.89|8.49|6.89|8.5|6.9|8.45|6.85|0
1662097800000|2022-09-02 05:50:00|8.48|6.88|8.56|6.96|8.58|6.98|8.48|6.88|0
1662098100000|2022-09-02 05:55:00|8.55|6.95|8.53|6.93|8.56|6.96|8.44|6.84|0
1662098400000|2022-09-02 06:00:00|8.52|6.92|8.36|6.76|8.53|6.93|8.31|6.71|0
1662098700000|2022-09-02 06:05:00|8.37|6.77|8.4|6.8|8.45|6.85|8.3|6.7|0
1662099000000|2022-09-02 06:10:00|8.39|6.79|8.49|6.89|8.5|6.9|8.39|6.79|0
1662099300000|2022-09-02 06:15:00|8.48|6.88|8.48|6.88|8.52|6.92|8.4|6.8|0
1662099600000|2022-09-02 06:20:00|8.49|6.89|8.6|7|8.6|7|8.47|6.87|0
1662099900000|2022-09-02 06:25:00|8.59|6.99|8.69|7.09|8.69|7.09|8.59|6.99|0
1662100200000|2022-09-02 06:30:00|8.68|7.08|8.8|7.2|8.8|7.2|8.66|7.06|0
1662100500000|2022-09-02 06:35:00|8.81|7.21|8.87|7.27|8.89|7.29|8.79|7.19|0
1662100800000|2022-09-02 06:40:00|8.86|7.26|8.84|7.24|8.86|7.26|8.77|7.17|0
1662101100000|2022-09-02 06:45:00|8.83|7.23|8.92|7.32|8.93|7.33|8.83|7.23|0
1662101400000|2022-09-02 06:50:00|8.91|7.31|8.98|7.38|8.98|7.38|8.88|7.28|0
1662101700000|2022-09-02 06:55:00|8.99|7.39|8.98|7.38|8.99|7.39|8.89|7.29|0
1662102000000|2022-09-02 07:00:00|8.97|7.37|8.69|7.09|8.98|7.38|8.67|7.07|0
1662102300000|2022-09-02 07:05:00|8.61|7.21|8.46|7.06|8.69|7.29|8.46|7.06|0
1662102600000|2022-09-02 07:10:00|8.48|7.08|8.45|7.05|8.62|7.22|8.45|7.05|0
1662102900000|2022-09-02 07:15:00|8.46|7.06|8.33|6.93|8.48|7.08|8.29|6.89|0
1662103200000|2022-09-02 07:20:00|8.31|6.91|8.43|7.03|8.5|7.1|8.31|6.91|0
1662103500000|2022-09-02 07:25:00|8.42|7.02|8.54|7.14|8.54|7.14|8.41|7.01|0
1662103800000|2022-09-02 07:30:00|8.55|7.15|8.41|7.01|8.61|7.21|8.41|7.01|0
1662104100000|2022-09-02 07:35:00|8.37|6.97|8.41|7.01|8.43|7.03|8.34|6.94|0
1662104400000|2022-09-02 07:40:00|8.42|7.02|8.47|7.07|8.51|7.11|8.4|7|0
1662104700000|2022-09-02 07:45:00|8.5|7.1|8.46|7.06|8.53|7.13|8.37|6.97|0
1662105000000|2022-09-02 07:50:00|8.48|7.08|8.47|7.07|8.51|7.11|8.42|7.02|0
1662105300000|2022-09-02 07:55:00|8.48|7.08|8.42|7.02|8.51|7.11|8.4|7|0
1662105600000|2022-09-02 08:00:00|8.41|7.01|8.62|7.22|8.63|7.23|8.4|7|0
1662105900000|2022-09-02 08:05:00|8.61|7.21|8.68|7.28|8.69|7.29|8.58|7.18|0
1662106200000|2022-09-02 08:10:00|8.69|7.29|8.66|7.26|8.71|7.31|8.64|7.24|0
1662106500000|2022-09-02 08:15:00|8.67|7.27|8.72|7.32|8.78|7.38|8.64|7.24|0
1662106800000|2022-09-02 08:20:00|8.74|7.34|8.71|7.31|8.86|7.46|8.71|7.31|0
1662107100000|2022-09-02 08:25:00|8.72|7.32|8.8|7.4|8.83|7.43|8.71|7.31|0
1662107400000|2022-09-02 08:30:00|8.81|7.41|8.76|7.36|8.87|7.47|8.72|7.32|0
1662107700000|2022-09-02 08:35:00|8.74|7.34|8.86|7.46|8.87|7.47|8.74|7.34|0
1662108000000|2022-09-02 08:40:00|8.85|7.45|8.86|7.46|8.89|7.49|8.84|7.44|0
1662108300000|2022-09-02 08:45:00|8.87|7.47|8.92|7.52|8.92|7.52|8.79|7.39|0
1662108600000|2022-09-02 08:50:00|8.93|7.53|8.91|7.51|8.98|7.58|8.9|7.5|0
1662108900000|2022-09-02 08:55:00|8.9|7.5|8.92|7.52|8.93|7.53|8.82|7.42|0
1662109200000|2022-09-02 09:00:00|8.9|7.5|8.78|7.38|8.9|7.5|8.78|7.38|0
1662109500000|2022-09-02 09:05:00|8.77|7.37|8.77|7.37|8.84|7.44|8.75|7.35|0
1662109800000|2022-09-02 09:10:00|8.76|7.36|8.78|7.38|8.85|7.45|8.76|7.36|0
1662110100000|2022-09-02 09:15:00|8.79|7.39|8.75|7.35|8.8|7.4|8.75|7.35|0
1662110400000|2022-09-02 09:20:00|8.76|7.36|8.69|7.29|8.76|7.36|8.69|7.29|0
1662110700000|2022-09-02 09:25:00|8.71|7.31|8.77|7.37|8.81|7.41|8.71|7.31|0
1662111000000|2022-09-02 09:30:00|8.78|7.38|8.68|7.28|8.8|7.4|8.67|7.27|0
1662111300000|2022-09-02 09:35:00|8.67|7.27|8.68|7.28|8.69|7.29|8.64|7.24|0
1662111600000|2022-09-02 09:40:00|8.69|7.29|8.65|7.25|8.73|7.33|8.65|7.25|0
1662111900000|2022-09-02 09:45:00|8.66|7.26|8.69|7.29|8.75|7.35|8.65|7.25|0
1662112200000|2022-09-02 09:50:00|8.7|7.3|8.78|7.38|8.79|7.39|8.7|7.3|0
1662112500000|2022-09-02 09:55:00|8.77|7.37|8.82|7.42|8.82|7.42|8.75|7.35|0
1662112800000|2022-09-02 10:00:00|8.81|7.41|8.85|7.45|8.87|7.47|8.8|7.4|0
1662113100000|2022-09-02 10:05:00|8.86|7.46|8.71|7.31|8.86|7.46|8.69|7.29|0
1662113400000|2022-09-02 10:10:00|8.7|7.3|8.73|7.33|8.76|7.36|8.65|7.25|0
1662113700000|2022-09-02 10:15:00|8.72|7.32|8.64|7.24|8.74|7.34|8.64|7.24|0
1662114000000|2022-09-02 10:20:00|8.65|7.25|8.56|7.16|8.66|7.26|8.55|7.15|0
1662114300000|2022-09-02 10:25:00|8.57|7.17|8.5|7.1|8.58|7.18|8.5|7.1|0
1662114600000|2022-09-02 10:30:00|8.49|7.09|8.44|7.04|8.5|7.1|8.37|6.97|0
1662114900000|2022-09-02 10:35:00|8.43|7.03|8.53|7.13|8.53|7.13|8.42|7.02|0
1662115200000|2022-09-02 10:40:00|8.54|7.14|8.51|7.11|8.6|7.2|8.5|7.1|0
1662115500000|2022-09-02 10:45:00|8.5|7.1|8.53|7.13|8.54|7.14|8.41|7.01|0
1662115800000|2022-09-02 10:50:00|8.51|7.11|8.52|7.12|8.55|7.15|8.45|7.05|0
1662116100000|2022-09-02 10:55:00|8.53|7.13|8.6|7.2|8.62|7.22|8.5|7.1|0
1662116400000|2022-09-02 11:00:00|8.61|7.21|8.56|7.16|8.67|7.27|8.55|7.15|0
1662116700000|2022-09-02 11:05:00|8.55|7.15|8.56|7.16|8.62|7.22|8.48|7.08|0
1662117000000|2022-09-02 11:10:00|8.57|7.17|8.45|7.05|8.59|7.19|8.38|6.98|0
1662117300000|2022-09-02 11:15:00|8.46|7.06|8.52|7.12|8.56|7.16|8.46|7.06|0
1662117600000|2022-09-02 11:20:00|8.51|7.11|8.39|6.99|8.51|7.11|8.39|6.99|0
1662117900000|2022-09-02 11:25:00|8.4|7|8.43|7.03|8.5|7.1|8.39|6.99|0
1662118200000|2022-09-02 11:30:00|8.47|7.07|8.5|7.1|8.5|7.1|8.41|7.01|0
1662118500000|2022-09-02 11:35:00|8.49|7.09|8.67|7.27|8.67|7.27|8.48|7.08|0
1662118800000|2022-09-02 11:40:00|8.66|7.26|8.71|7.31|8.74|7.34|8.64|7.24|0
1662119100000|2022-09-02 11:45:00|8.7|7.3|8.78|7.38|8.78|7.38|8.65|7.25|0
1662119400000|2022-09-02 11:50:00|8.75|7.35|8.75|7.35|8.8|7.4|8.73|7.33|0
1662119700000|2022-09-02 11:55:00|8.76|7.36|8.71|7.31|8.76|7.36|8.68|7.28|0
1662120000000|2022-09-02 12:00:00|8.7|7.3|8.72|7.32|8.76|7.36|8.7|7.3|0
1662120300000|2022-09-02 12:05:00|8.71|7.31|8.75|7.35|8.81|7.41|8.71|7.31|0
1662120600000|2022-09-02 12:10:00|8.76|7.36|8.64|7.24|8.77|7.37|8.64|7.24|0
1662120900000|2022-09-02 12:15:00|8.65|7.25|8.67|7.27|8.7|7.3|8.62|7.22|0
1662121200000|2022-09-02 12:20:00|8.69|7.29|8.96|7.56|8.96|7.56|8.69|7.29|0
1662121500000|2022-09-02 12:25:00|8.95|7.55|8.89|7.49|8.98|7.58|8.78|7.38|0
1662121800000|2022-09-02 12:30:00|8.88|7.48|8.52|7.12|10.22|8.82|8.46|7.06|0
1662122100000|2022-09-02 12:35:00|8.59|7.19|8.45|7.05|8.86|7.46|8.43|7.03|0
1662122400000|2022-09-02 12:40:00|8.44|7.04|7.92|6.52|8.54|7.14|7.92|6.52|0
1662122700000|2022-09-02 12:45:00|7.91|6.51|7.99|6.59|8|6.6|7.64|6.24|0
1662123000000|2022-09-02 12:50:00|7.98|6.58|8.25|6.85|8.25|6.85|7.98|6.58|0
1662123300000|2022-09-02 12:55:00|8.24|6.84|9.02|7.62|9.02|7.62|8.22|6.82|0
1662123600000|2022-09-02 13:00:00|9.01|7.61|9.11|7.71|9.12|7.72|8.85|7.45|0
1662123900000|2022-09-02 13:05:00|9.12|7.72|9.36|7.96|9.39|7.99|9.05|7.65|0
1662124200000|2022-09-02 13:10:00|9.35|7.95|9.09|7.69|9.41|8.01|9.09|7.69|0
1662124500000|2022-09-02 13:15:00|9.1|7.7|9.37|7.97|9.38|7.98|9.09|7.69|0
1662124800000|2022-09-02 13:20:00|9.36|7.96|9.34|7.94|9.49|8.09|9.33|7.93|0
1662125100000|2022-09-02 13:25:00|9.36|7.96|9.38|7.98|9.42|8.02|9.3|7.9|0
1662125400000|2022-09-02 13:30:00|9.41|8.01|8.49|7.09|9.41|8.01|8.48|7.08|0
1662125700000|2022-09-02 13:35:00|8.47|7.07|8.72|7.32|8.77|7.37|8.43|7.03|0
1662126000000|2022-09-02 13:40:00|8.73|7.33|8.28|6.88|8.73|7.33|8.18|6.78|0
1662126300000|2022-09-02 13:45:00|8.35|6.95|8.72|7.32|8.85|7.45|8.35|6.95|0
1662126600000|2022-09-02 13:50:00|8.79|7.39|8.74|7.34|9.04|7.64|8.61|7.21|0
1662126900000|2022-09-02 13:55:00|8.77|7.37|8.56|7.16|8.93|7.53|8.55|7.15|0
1662127200000|2022-09-02 14:00:00|8.61|7.21|7.97|6.57|8.68|7.28|7.9|6.5|0
1662127500000|2022-09-02 14:05:00|7.98|6.58|8.33|6.93|8.41|7.01|7.93|6.53|0
1662127800000|2022-09-02 14:10:00|8.36|6.96|8.9|7.5|9|7.6|8.35|6.95|0
1662128100000|2022-09-02 14:15:00|8.89|7.49|9.01|7.61|9.17|7.77|8.89|7.49|0
1662128400000|2022-09-02 14:20:00|9.02|7.62|8.44|7.04|9.02|7.62|8.23|6.83|0
1662128700000|2022-09-02 14:25:00|8.43|7.03|8.76|7.36|8.76|7.36|8.43|7.03|0
1662129000000|2022-09-02 14:30:00|8.74|7.34|8.97|7.57|9.06|7.66|8.74|7.34|0
1662129300000|2022-09-02 14:35:00|8.98|7.58|9.14|7.74|9.2|7.8|8.98|7.58|0
1662129600000|2022-09-02 14:40:00|9.17|7.77|9.16|7.76|9.3|7.9|9.08|7.68|0
1662129900000|2022-09-02 14:45:00|9.17|7.77|9.02|7.62|9.19|7.79|8.99|7.59|0
1662130200000|2022-09-02 14:50:00|9.03|7.63|8.93|7.53|9.18|7.78|8.52|7.12|0
1662130500000|2022-09-02 14:55:00|8.9|7.5|8.91|7.51|9.03|7.63|8.69|7.29|0
1662130800000|2022-09-02 15:00:00|8.96|7.56|9.23|7.83|9.23|7.83|8.84|7.44|0
1662131100000|2022-09-02 15:05:00|9.25|7.85|9.02|7.62|9.3|7.9|8.95|7.55|0
1662131400000|2022-09-02 15:10:00|8.98|7.58|9.16|7.76|9.18|7.78|8.91|7.51|0
1662131700000|2022-09-02 15:15:00|9.14|7.74|9.19|7.79|9.2|7.8|8.96|7.56|0
1662132000000|2022-09-02 15:20:00|9.17|7.77|9.19|7.79|9.24|7.84|9.11|7.71|0
1662132300000|2022-09-02 15:25:00|9.2|7.8|9.13|7.73|9.2|7.8|9.02|7.62|0
1662132600000|2022-09-02 15:30:00|9.15|7.75|9.15|7.75|9.33|7.93|9.08|7.68|0
1662132900000|2022-09-02 15:35:00|9.14|7.74|9.23|7.83|9.27|7.87|9.06|7.66|0
1662133200000|2022-09-02 15:40:00|9.24|7.84|8.97|7.57|9.24|7.84|8.79|7.39|0
1662133500000|2022-09-02 15:45:00|8.98|7.58|9.21|7.81|9.28|7.88|8.95|7.55|0
1662133800000|2022-09-02 15:50:00|9.22|7.82|9.3|7.9|9.33|7.93|9.2|7.8|0
1662134100000|2022-09-02 15:55:00|9.28|7.88|9.25|7.85|9.37|7.97|9.19|7.79|0
1662134400000|2022-09-02 16:00:00|9.29|7.89|9.2|7.8|9.37|7.97|9.11|7.71|0
1662134700000|2022-09-02 16:05:00|9.18|7.78|9.1|7.7|9.22|7.82|9.04|7.64|0
1662135000000|2022-09-02 16:10:00|9.08|7.68|8.97|7.57|9.11|7.71|8.93|7.53|0
1662135300000|2022-09-02 16:15:00|8.94|7.54|8.68|7.28|8.95|7.55|8.68|7.28|0
1662135600000|2022-09-02 16:20:00|8.67|7.27|8.31|6.91|8.75|7.35|8.13|6.73|0
1662135900000|2022-09-02 16:25:00|8.28|6.88|8.15|6.75|8.34|6.94|8.12|6.72|0
1662136200000|2022-09-02 16:30:00|8.12|6.72|8.26|6.76|8.53|6.98|8.02|6.61|0
1662136500000|2022-09-02 16:35:00|8.25|6.75|8.95|7.32|9|7.36|7.7|6.3|0
1662136800000|2022-09-02 16:40:00|8.76|7.17|8.47|6.93|8.82|7.21|8.44|6.91|0
1662137100000|2022-09-02 16:45:00|8.45|6.92|8.62|7.05|8.82|7.21|8.27|6.77|0
1662137400000|2022-09-02 16:50:00|8.61|7.04|8.84|7.23|8.84|7.23|8.26|6.75|0
1662137700000|2022-09-02 16:55:00|8.83|7.22|8.81|7.2|8.98|7.35|8.65|7.07|0
1662138000000|2022-09-02 17:00:00|8.77|7.18|8.71|7.13|8.79|7.19|8.04|6.58|0
1662138300000|2022-09-02 17:05:00|8.72|7.14|8.47|6.93|8.72|7.14|8.35|6.83|0
1662138600000|2022-09-02 17:10:00|8.45|6.92|8.14|6.66|8.52|6.97|7.97|6.52|0
1662138900000|2022-09-02 17:15:00|8.16|6.68|8.27|6.77|8.39|6.87|7.91|6.47|0
1662139200000|2022-09-02 17:20:00|8.23|6.73|7.75|6.34|8.23|6.73|7.51|6.11|0
1662139500000|2022-09-02 17:25:00|7.78|6.36|7.79|6.37|7.79|6.37|7.54|6.14|0
1662139800000|2022-09-02 17:30:00|7.74|6.33|7.76|6.35|7.9|6.47|7.66|6.26|0
1662140100000|2022-09-02 17:35:00|7.75|6.34|7.68|6.28|7.99|6.53|7.63|6.23|0
1662140400000|2022-09-02 17:40:00|7.65|6.25|7.85|6.42|7.89|6.46|7.6|6.2|0
1662140700000|2022-09-02 17:45:00|7.82|6.4|7.41|6.01|8|6.54|7.41|6.01|0
1662141000000|2022-09-02 17:50:00|7.39|5.99|7.59|6.19|7.77|6.36|7.2|5.8|0
1662141300000|2022-09-02 17:55:00|7.55|6.15|7.45|6.05|7.55|6.15|7.4|6|0
1662141600000|2022-09-02 18:00:00|7.43|6.03|7.38|5.98|7.65|6.25|7.37|5.97|0
1662141900000|2022-09-02 18:05:00|7.37|5.97|7.47|6.07|7.5|6.1|7.18|5.78|0
1662142200000|2022-09-02 18:10:00|7.5|6.1|7.36|5.96|7.55|6.15|7.32|5.92|0
1662142500000|2022-09-02 18:15:00|7.35|5.95|7.37|5.97|7.47|6.07|7.27|5.87|0
1662142800000|2022-09-02 18:20:00|7.38|5.98|7.39|5.99|7.46|6.06|7.29|5.89|0
1662143100000|2022-09-02 18:25:00|7.38|5.98|7.67|6.27|7.74|6.34|7.38|5.98|0
1662143400000|2022-09-02 18:30:00|7.69|6.29|7.45|6.05|7.69|6.29|7.39|5.99|0
1662143700000|2022-09-02 18:35:00|7.46|6.06|7.42|6.02|7.74|6.33|7.42|6.02|0
1662144000000|2022-09-02 18:40:00|7.43|6.03|7.49|6.09|7.51|6.11|7.29|5.89|0
1662144300000|2022-09-02 18:45:00|7.47|6.07|7.31|5.91|7.5|6.1|7.27|5.87|0
1662144600000|2022-09-02 18:50:00|7.32|5.92|7.22|5.82|7.34|5.94|7.21|5.81|0
1662144900000|2022-09-02 18:55:00|7.2|5.8|7.02|5.62|7.2|5.8|6.97|5.57|0
1662145200000|2022-09-02 19:00:00|6.98|5.58|7.33|5.93|7.41|6.01|6.98|5.58|0
1662145500000|2022-09-02 19:05:00|7.31|5.91|7.32|5.92|7.51|6.11|7.26|5.86|0
1662145800000|2022-09-02 19:10:00|7.3|5.9|7.03|5.63|7.37|5.97|6.94|5.54|0
1662146100000|2022-09-02 19:15:00|7.02|5.62|7.44|6.04|7.45|6.05|6.97|5.57|0
1662146400000|2022-09-02 19:20:00|7.43|6.03|7.06|5.66|7.61|6.21|7|5.6|0
1662146700000|2022-09-02 19:25:00|7.08|5.68|7.38|5.98|7.52|6.12|7|5.6|0
1662147000000|2022-09-02 19:30:00|7.36|5.96|7.02|5.62|7.36|5.96|7.02|5.62|0
1662147300000|2022-09-02 19:35:00|7.01|5.61|7.21|5.81|7.23|5.83|6.68|5.28|0
1662147600000|2022-09-02 19:40:00|7.19|5.79|7.02|5.62|7.2|5.8|7.02|5.62|0
1662147900000|2022-09-02 19:45:00|7.05|5.65|7.09|5.69|7.21|5.81|6.9|5.5|0
1662148200000|2022-09-02 19:50:00|7.13|5.73|7.34|5.94|7.34|5.94|7.11|5.71|0
1662148500000|2022-09-02 19:55:00|7.37|5.97|7.39|5.99|7.54|6.14|7.06|5.66|0
1662148800000|2022-09-02 20:00:00|7.38|5.98|7.51|6.11|7.51|6.11|7.32|5.92|0
1662149100000|2022-09-02 20:05:00|7.48|6.08|7.48|6.08|7.55|6.15|7.48|6.08|0
1662149400000|2022-09-02 20:10:00|7.49|6.09|7.15|5.75|7.6|6.2|7.13|5.73|0
1662424200000|2022-09-06 00:30:00|7.26|5.86|7.39|5.99|7.43|6.03|7.25|5.85|0
1662424500000|2022-09-06 00:35:00|7.38|5.98|7.33|5.93|7.41|6.01|7.32|5.92|0
1662424800000|2022-09-06 00:40:00|7.34|5.94|7.41|6.01|7.41|6.01|7.33|5.93|0
1662425100000|2022-09-06 00:45:00|7.4|6|7.46|6.06|7.48|6.08|7.37|5.97|0
1662425400000|2022-09-06 00:50:00|7.47|6.07|7.46|6.06|7.47|6.07|7.41|6.01|0
1662425700000|2022-09-06 00:55:00|7.47|6.07|7.5|6.1|7.59|6.19|7.47|6.07|0
1662426000000|2022-09-06 01:00:00|7.53|6.13|7.53|6.13|7.55|6.15|7.46|6.06|0
1662426300000|2022-09-06 01:05:00|7.56|6.16|7.53|6.13|7.59|6.19|7.53|6.13|0
1662426600000|2022-09-06 01:10:00|7.52|6.12|7.48|6.08|7.52|6.12|7.45|6.05|0
1662426900000|2022-09-06 01:15:00|7.47|6.07|7.46|6.06|7.51|6.11|7.45|6.05|0
1662427200000|2022-09-06 01:20:00|7.47|6.07|7.44|6.04|7.5|6.1|7.43|6.03|0
1662427500000|2022-09-06 01:25:00|7.43|6.03|7.4|6|7.43|6.03|7.38|5.98|0
1662427800000|2022-09-06 01:30:00|7.39|5.99|7.35|5.95|7.43|6.03|7.34|5.94|0
1662428100000|2022-09-06 01:35:00|7.37|5.97|7.34|5.94|7.4|6|7.34|5.94|0
1662428400000|2022-09-06 01:40:00|7.35|5.95|7.3|5.9|7.35|5.95|7.29|5.89|0
1662428700000|2022-09-06 01:45:00|7.29|5.89|7.21|5.81|7.3|5.9|7.2|5.8|0
1662429000000|2022-09-06 01:50:00|7.22|5.82|7.19|5.79|7.24|5.84|7.17|5.77|0
1662429300000|2022-09-06 01:55:00|7.18|5.78|7.14|5.74|7.18|5.78|7.13|5.73|0
1662429600000|2022-09-06 02:00:00|7.15|5.75|7.17|5.77|7.21|5.81|7.13|5.73|0
1662429900000|2022-09-06 02:05:00|7.18|5.78|7|5.6|7.18|5.78|7|5.6|0
1662430200000|2022-09-06 02:10:00|7.01|5.61|7.1|5.7|7.1|5.7|7|5.6|0
1662430500000|2022-09-06 02:15:00|7.11|5.71|7.1|5.7|7.13|5.73|7.05|5.65|0
1662430800000|2022-09-06 02:20:00|7.09|5.69|7.07|5.67|7.11|5.71|7.03|5.63|0
1662431100000|2022-09-06 02:25:00|7.06|5.66|7.09|5.69|7.13|5.73|7.06|5.66|0
1662431400000|2022-09-06 02:30:00|7.08|5.68|7.06|5.66|7.1|5.7|7|5.6|0
1662431700000|2022-09-06 02:35:00|7.07|5.67|7.16|5.76|7.18|5.78|7.07|5.67|0
1662432000000|2022-09-06 02:40:00|7.18|5.78|7.21|5.81|7.24|5.84|7.15|5.75|0
1662432300000|2022-09-06 02:45:00|7.2|5.8|7.18|5.78|7.21|5.81|7.16|5.76|0
1662432600000|2022-09-06 02:50:00|7.17|5.77|7.24|5.84|7.24|5.84|7.16|5.76|0
1662432900000|2022-09-06 02:55:00|7.23|5.83|7.21|5.81|7.24|5.84|7.19|5.79|0
1662433200000|2022-09-06 03:00:00|7.22|5.82|7.13|5.73|7.22|5.82|7.12|5.72|0
1662433500000|2022-09-06 03:05:00|7.12|5.72|7.11|5.71|7.15|5.75|7.09|5.69|0
1662433800000|2022-09-06 03:10:00|7.1|5.7|7.05|5.65|7.14|5.74|7.05|5.65|0
1662434100000|2022-09-06 03:15:00|7.04|5.64|7.08|5.68|7.09|5.69|7.03|5.63|0
1662434400000|2022-09-06 03:20:00|7.09|5.69|7.08|5.68|7.12|5.72|7.07|5.67|0
1662434700000|2022-09-06 03:25:00|7.09|5.69|7.13|5.73|7.15|5.75|7.08|5.68|0
1662435000000|2022-09-06 03:30:00|7.12|5.72|7.08|5.68|7.13|5.73|7.08|5.68|0
1662435300000|2022-09-06 03:35:00|7.09|5.69|7.1|5.7|7.11|5.71|7.08|5.68|0
1662435600000|2022-09-06 03:40:00|7.09|5.69|7.01|5.61|7.09|5.69|7.01|5.61|0
1662435900000|2022-09-06 03:45:00|6.98|5.58|6.94|5.54|7.04|5.64|6.93|5.53|0
1662436200000|2022-09-06 03:50:00|6.93|5.53|6.94|5.54|6.95|5.55|6.9|5.5|0
1662436500000|2022-09-06 03:55:00|6.93|5.53|6.97|5.57|6.98|5.58|6.93|5.53|0
1662436800000|2022-09-06 04:00:00|6.96|5.56|6.99|5.59|7|5.6|6.96|5.56|0
1662437100000|2022-09-06 04:05:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1662437400000|2022-09-06 04:10:00|6.99|5.59|7.09|5.49|7.1|5.6|6.98|5.48|0
1662437700000|2022-09-06 04:15:00|7.1|5.5|7.07|5.47|7.1|5.5|7.06|5.46|0
1662438000000|2022-09-06 04:20:00|7.06|5.46|7.14|5.54|7.15|5.55|7.06|5.46|0
1662438300000|2022-09-06 04:25:00|7.15|5.55|7.16|5.56|7.17|5.57|7.12|5.52|0
1662438600000|2022-09-06 04:30:00|7.17|5.57|7.13|5.53|7.17|5.57|7.11|5.51|0
1662438900000|2022-09-06 04:35:00|7.12|5.52|7.14|5.54|7.16|5.56|7.12|5.52|0
1662439200000|2022-09-06 04:40:00|7.15|5.55|7.12|5.52|7.16|5.56|7.12|5.52|0
1662439500000|2022-09-06 04:45:00|7.11|5.51|7.07|5.47|7.14|5.54|7.05|5.45|0
1662439800000|2022-09-06 04:50:00|7.08|5.48|7.08|5.48|7.1|5.5|7.05|5.45|0
1662440100000|2022-09-06 04:55:00|7.09|5.49|7|5.4|7.09|5.49|6.97|5.37|0
1662440400000|2022-09-06 05:00:00|6.99|5.39|6.94|5.34|7.01|5.41|6.94|5.34|0
1662440700000|2022-09-06 05:05:00|6.95|5.35|6.95|5.35|6.98|5.38|6.94|5.34|0
1662441000000|2022-09-06 05:10:00|6.96|5.36|6.97|5.37|6.98|5.38|6.92|5.32|0
1662441300000|2022-09-06 05:15:00|6.98|5.38|6.96|5.36|6.99|5.39|6.95|5.35|0
1662441600000|2022-09-06 05:20:00|6.95|5.35|7.01|5.41|7.02|5.42|6.93|5.33|0
1662441900000|2022-09-06 05:25:00|7.02|5.42|6.98|5.38|7.02|5.42|6.96|5.36|0
1662442200000|2022-09-06 05:30:00|6.99|5.39|6.95|5.35|6.99|5.39|6.93|5.33|0
1662442500000|2022-09-06 05:35:00|6.96|5.36|7.08|5.48|7.09|5.49|6.96|5.36|0
1662442800000|2022-09-06 05:40:00|7.07|5.47|7.06|5.46|7.08|5.48|7.04|5.44|0
1662443100000|2022-09-06 05:45:00|7.05|5.45|7.08|5.48|7.11|5.51|7.05|5.45|0
1662443400000|2022-09-06 05:50:00|7.09|5.49|7.06|5.46|7.11|5.51|7.05|5.45|0
1662443700000|2022-09-06 05:55:00|7.05|5.45|6.98|5.38|7.08|5.48|6.98|5.38|0
1662444000000|2022-09-06 06:00:00|6.97|5.37|6.98|5.38|7.06|5.46|6.9|5.3|0
1662444300000|2022-09-06 06:05:00|6.99|5.39|6.99|5.39|7.02|5.42|6.94|5.34|0
1662444600000|2022-09-06 06:10:00|7|5.4|7.08|5.48|7.09|5.49|6.94|5.34|0
1662444900000|2022-09-06 06:15:00|7.09|5.49|7.04|5.44|7.1|5.5|7|5.4|0
1662445200000|2022-09-06 06:20:00|7.05|5.45|7.13|5.53|7.16|5.56|7.02|5.42|0
1662445500000|2022-09-06 06:25:00|7.14|5.54|7.18|5.58|7.2|5.6|7.13|5.53|0
1662445800000|2022-09-06 06:30:00|7.19|5.59|7.24|5.64|7.29|5.69|7.17|5.57|0
1662446100000|2022-09-06 06:35:00|7.25|5.65|7.2|5.6|7.3|5.7|7.18|5.58|0
1662446400000|2022-09-06 06:40:00|7.21|5.61|7.22|5.62|7.3|5.7|7.07|5.47|0
1662446700000|2022-09-06 06:45:00|7.23|5.63|7.2|5.6|7.24|5.64|7.18|5.58|0
1662447000000|2022-09-06 06:50:00|7.19|5.59|7.15|5.55|7.2|5.6|7.14|5.54|0
1662447300000|2022-09-06 06:55:00|7.17|5.57|7.24|5.64|7.24|5.64|7.15|5.55|0
1662447600000|2022-09-06 07:00:00|7.2|5.6|7.36|5.76|7.43|5.83|7.16|5.56|0
1662447900000|2022-09-06 07:05:00|7.28|5.88|7.35|5.95|7.41|6.01|7.25|5.85|0
1662448200000|2022-09-06 07:10:00|7.39|5.99|7.48|6.08|7.54|6.14|7.34|5.94|0
1662448500000|2022-09-06 07:15:00|7.47|6.07|7.17|5.77|7.68|6.28|7.17|5.77|0
1662448800000|2022-09-06 07:20:00|7.19|5.79|7.36|5.96|7.42|6.02|7.18|5.78|0
1662449100000|2022-09-06 07:25:00|7.37|5.97|7.43|6.03|7.45|6.05|7.3|5.9|0
1662449400000|2022-09-06 07:30:00|7.42|6.02|7.28|5.88|7.43|6.03|7.28|5.88|0
1662449700000|2022-09-06 07:35:00|7.3|5.9|7.22|5.82|7.33|5.93|7.21|5.81|0
1662450000000|2022-09-06 07:40:00|7.23|5.83|7.19|5.79|7.32|5.92|7.18|5.78|0
1662450300000|2022-09-06 07:45:00|7.18|5.78|7.15|5.75|7.21|5.81|7.14|5.74|0
1662450600000|2022-09-06 07:50:00|7.14|5.74|7.09|5.69|7.18|5.78|7.07|5.67|0
1662450900000|2022-09-06 07:55:00|7.07|5.67|7.12|5.72|7.14|5.74|7.07|5.67|0
1662451200000|2022-09-06 08:00:00|7.13|5.73|7.06|5.66|7.14|5.74|7.02|5.62|0
1662451500000|2022-09-06 08:05:00|7.05|5.65|6.88|5.48|7.07|5.67|6.87|5.47|0
1662451800000|2022-09-06 08:10:00|6.89|5.49|6.84|5.44|6.89|5.49|6.77|5.37|0
1662452100000|2022-09-06 08:15:00|6.85|5.45|7.12|5.72|7.12|5.72|6.71|5.31|0
1662452400000|2022-09-06 08:20:00|7.11|5.71|7.03|5.63|7.16|5.76|7.02|5.62|0
1662452700000|2022-09-06 08:25:00|7.04|5.64|7.14|5.74|7.15|5.75|7.03|5.63|0
1662453000000|2022-09-06 08:30:00|7.15|5.75|7.08|5.68|7.17|5.77|7.06|5.66|0
1662453300000|2022-09-06 08:35:00|7.09|5.69|7.13|5.73|7.14|5.74|7.03|5.63|0
1662453600000|2022-09-06 08:40:00|7.14|5.74|7.2|5.8|7.25|5.85|7.13|5.73|0
1662453900000|2022-09-06 08:45:00|7.19|5.79|7.19|5.79|7.27|5.87|7.19|5.79|0
1662454200000|2022-09-06 08:50:00|7.2|5.8|7.28|5.88|7.28|5.88|7.15|5.75|0
1662454500000|2022-09-06 08:55:00|7.29|5.89|7.32|5.92|7.32|5.92|7.25|5.85|0
1662454800000|2022-09-06 09:00:00|7.3|5.9|7.08|5.68|7.3|5.9|7.07|5.67|0
1662455100000|2022-09-06 09:05:00|7.07|5.67|7.01|5.61|7.13|5.73|6.98|5.58|0
1662455400000|2022-09-06 09:10:00|7.02|5.62|6.98|5.58|7.05|5.65|6.95|5.55|0
1662455700000|2022-09-06 09:15:00|6.97|5.57|7.08|5.68|7.09|5.69|6.97|5.57|0
1662456000000|2022-09-06 09:20:00|7.07|5.67|7.14|5.74|7.15|5.75|7.02|5.62|0
1662456300000|2022-09-06 09:25:00|7.15|5.75|7.21|5.81|7.23|5.83|7.11|5.71|0
1662456600000|2022-09-06 09:30:00|7.2|5.8|7.24|5.84|7.25|5.85|7.14|5.74|0
1662456900000|2022-09-06 09:35:00|7.23|5.83|7.25|5.85|7.26|5.86|7.21|5.81|0
1662457200000|2022-09-06 09:40:00|7.24|5.84|7.2|5.8|7.33|5.93|7.19|5.79|0
1662457500000|2022-09-06 09:45:00|7.19|5.79|7.16|5.76|7.26|5.86|7.16|5.76|0
1662457800000|2022-09-06 09:50:00|7.17|5.77|7.27|5.87|7.31|5.91|7.16|5.76|0
1662458100000|2022-09-06 09:55:00|7.28|5.88|7.29|5.89|7.31|5.91|7.24|5.84|0
1662458400000|2022-09-06 10:00:00|7.28|5.88|7.26|5.86|7.3|5.9|7.22|5.82|0
1662458700000|2022-09-06 10:05:00|7.27|5.87|7.29|5.89|7.31|5.91|7.26|5.86|0
1662459000000|2022-09-06 10:10:00|7.3|5.9|7.45|6.05|7.45|6.05|7.26|5.86|0
1662459300000|2022-09-06 10:15:00|7.44|6.04|7.53|6.13|7.58|6.18|7.42|6.02|0
1662459600000|2022-09-06 10:20:00|7.55|6.15|7.65|6.25|7.67|6.27|7.5|6.1|0
1662459900000|2022-09-06 10:25:00|7.66|6.26|7.62|6.22|7.76|6.36|7.57|6.17|0
1662460200000|2022-09-06 10:30:00|7.63|6.23|7.5|6.1|7.63|6.23|7.47|6.07|0
1662460500000|2022-09-06 10:35:00|7.51|6.11|7.47|6.07|7.54|6.14|7.47|6.07|0
1662460800000|2022-09-06 10:40:00|7.48|6.08|7.45|6.05|7.51|6.11|7.42|6.02|0
1662461100000|2022-09-06 10:45:00|7.44|6.04|7.4|6|7.5|6.1|7.4|6|0
1662461400000|2022-09-06 10:50:00|7.41|6.01|7.35|5.95|7.42|6.02|7.33|5.93|0
1662461700000|2022-09-06 10:55:00|7.36|5.96|7.38|5.98|7.41|6.01|7.34|5.94|0
1662462000000|2022-09-06 11:00:00|7.37|5.97|7.37|5.97|7.41|6.01|7.34|5.94|0
1662462300000|2022-09-06 11:05:00|7.35|5.95|7.4|6|7.4|6|7.3|5.9|0
1662462600000|2022-09-06 11:10:00|7.41|6.01|7.38|5.98|7.43|6.03|7.36|5.96|0
1662462900000|2022-09-06 11:15:00|7.37|5.97|7.36|5.96|7.4|6|7.35|5.95|0
1662463200000|2022-09-06 11:20:00|7.35|5.95|7.22|5.82|7.39|5.99|7.19|5.79|0
1662463500000|2022-09-06 11:25:00|7.21|5.81|7.26|5.86|7.32|5.92|7.21|5.81|0
1662463800000|2022-09-06 11:30:00|7.23|5.83|7.22|5.82|7.28|5.88|7.18|5.78|0
1662464100000|2022-09-06 11:35:00|7.21|5.81|7.07|5.67|7.22|5.82|7.06|5.66|0
1662464400000|2022-09-06 11:40:00|7.06|5.66|7.11|5.71|7.12|5.72|7|5.6|0
1662464700000|2022-09-06 11:45:00|7.12|5.72|7.05|5.65|7.14|5.74|7.03|5.63|0
1662465000000|2022-09-06 11:50:00|7.03|5.63|7.15|5.75|7.17|5.77|6.99|5.59|0
1662465300000|2022-09-06 11:55:00|7.16|5.76|7.25|5.85|7.28|5.88|7.16|5.76|0
1662465600000|2022-09-06 12:00:00|7.26|5.86|7.36|5.96|7.37|5.97|7.26|5.86|0
1662465900000|2022-09-06 12:05:00|7.37|5.97|7.5|6.1|7.5|6.1|7.32|5.92|0
1662466200000|2022-09-06 12:10:00|7.49|6.09|7.46|6.06|7.5|6.1|7.43|6.03|0
1662466500000|2022-09-06 12:15:00|7.47|6.07|7.34|5.94|7.47|6.07|7.33|5.93|0
1662466800000|2022-09-06 12:20:00|7.35|5.95|7.32|5.92|7.39|5.99|7.3|5.9|0
1662467100000|2022-09-06 12:25:00|7.33|5.93|7.19|5.79|7.37|5.97|7.19|5.79|0
1662467400000|2022-09-06 12:30:00|7.2|5.8|7.16|5.76|7.24|5.84|7.15|5.75|0
1662467700000|2022-09-06 12:35:00|7.15|5.75|7.26|5.86|7.28|5.88|7.14|5.74|0
1662468000000|2022-09-06 12:40:00|7.25|5.85|7.28|5.88|7.34|5.94|7.23|5.83|0
1662468300000|2022-09-06 12:45:00|7.29|5.89|7.29|5.89|7.31|5.91|7.19|5.79|0
1662468600000|2022-09-06 12:50:00|7.31|5.91|7.27|5.87|7.34|5.94|7.23|5.83|0
1662468900000|2022-09-06 12:55:00|7.28|5.88|7.2|5.8|7.29|5.89|7.2|5.8|0
1662469200000|2022-09-06 13:00:00|7.21|5.81|7.2|5.8|7.34|5.94|7.18|5.78|0
1662469500000|2022-09-06 13:05:00|7.18|5.78|7.13|5.73|7.23|5.83|7.07|5.67|0
1662469800000|2022-09-06 13:10:00|7.12|5.72|7.14|5.74|7.16|5.76|7.08|5.68|0
1662470100000|2022-09-06 13:15:00|7.13|5.73|7.2|5.8|7.22|5.82|7.11|5.71|0
1662470400000|2022-09-06 13:20:00|7.19|5.79|7.11|5.71|7.2|5.8|7.06|5.66|0
1662470700000|2022-09-06 13:25:00|7.08|5.68|6.71|5.31|7.08|5.68|6.69|5.29|0
1662471000000|2022-09-06 13:30:00|6.72|5.32|6.76|5.36|7.07|5.67|6.72|5.32|0
1662471300000|2022-09-06 13:35:00|6.74|5.34|6.52|5.12|6.91|5.51|6.51|5.11|0
1662471600000|2022-09-06 13:40:00|6.51|5.11|6.83|5.43|6.95|5.55|6.48|5.08|0
1662471900000|2022-09-06 13:45:00|6.81|5.41|6.98|5.58|7.02|5.62|6.54|5.14|0
1662472200000|2022-09-06 13:50:00|6.96|5.56|6.67|5.27|6.97|5.57|6.66|5.26|0
1662472500000|2022-09-06 13:55:00|6.65|5.25|6.96|5.56|6.96|5.56|6.6|5.2|0
1662472800000|2022-09-06 14:00:00|6.85|5.45|6.29|4.89|6.93|5.53|6.12|4.72|0
1662473100000|2022-09-06 14:05:00|6.28|4.88|6.24|4.84|6.35|4.95|6.15|4.75|0
1662473400000|2022-09-06 14:10:00|6.21|4.81|6.21|4.81|6.25|4.85|5.94|4.54|0
1662473700000|2022-09-06 14:15:00|6.2|4.8|6.24|4.84|6.28|4.88|6.05|4.65|0
1662474000000|2022-09-06 14:20:00|6.23|4.83|6.63|5.23|6.74|5.34|6.12|4.72|0
1662474300000|2022-09-06 14:25:00|6.64|5.24|7.05|5.65|7.13|5.73|6.56|5.16|0
1662474600000|2022-09-06 14:30:00|7.06|5.66|6.6|5.2|7.08|5.68|6.51|5.11|0
1662474900000|2022-09-06 14:35:00|6.63|5.23|6.95|5.55|6.96|5.56|6.46|5.06|0
1662475200000|2022-09-06 14:40:00|6.96|5.56|7.19|5.79|7.31|5.91|6.95|5.55|0
1662475500000|2022-09-06 14:45:00|7.17|5.77|7.15|5.75|7.3|5.9|7.05|5.65|0
1662475800000|2022-09-06 14:50:00|7.13|5.73|7.42|6.02|7.64|6.24|7.13|5.73|0
1662476100000|2022-09-06 14:55:00|7.41|6.01|7.64|6.24|7.83|6.43|7.41|6.01|0
1662476400000|2022-09-06 15:00:00|7.63|6.23|7.57|6.17|7.64|6.24|7.43|6.03|0
1662476700000|2022-09-06 15:05:00|7.58|6.18|7.65|6.25|7.97|6.57|7.49|6.09|0
1662477000000|2022-09-06 15:10:00|7.66|6.26|7.5|6.1|7.69|6.29|7.39|5.99|0
1662477300000|2022-09-06 15:15:00|7.52|6.12|7.31|5.91|7.55|6.15|7.29|5.89|0
1662477600000|2022-09-06 15:20:00|7.3|5.9|7.4|6|7.49|6.09|7.21|5.81|0
1662477900000|2022-09-06 15:25:00|7.39|5.99|7.14|5.74|7.51|6.11|7.08|5.68|0
1662478200000|2022-09-06 15:30:00|7.15|5.75|7.41|6.01|7.65|6.25|7.06|5.66|0
1662478500000|2022-09-06 15:35:00|7.44|6.04|7.32|5.92|7.55|6.15|7.21|5.81|0
1662478800000|2022-09-06 15:40:00|7.34|5.94|7.56|6.16|7.8|6.4|7.28|5.88|0
1662479100000|2022-09-06 15:45:00|7.55|6.15|7.41|6.01|7.68|6.28|7.39|5.99|0
1662479400000|2022-09-06 15:50:00|7.42|6.02|7.63|6.23|7.73|6.33|7.39|5.99|0
1662479700000|2022-09-06 15:55:00|7.61|6.21|7.62|6.22|7.73|6.33|7.59|6.19|0
1662480000000|2022-09-06 16:00:00|7.63|6.23|7.64|6.24|7.73|6.33|7.52|6.12|0
1662480300000|2022-09-06 16:05:00|7.58|6.18|7.17|5.77|7.73|6.33|7.13|5.73|0
1662480600000|2022-09-06 16:10:00|7.18|5.78|7.16|5.76|7.22|5.82|7.07|5.67|0
1662480900000|2022-09-06 16:15:00|7.14|5.74|6.86|5.46|7.18|5.78|6.83|5.43|0
1662481200000|2022-09-06 16:20:00|6.85|5.45|6.7|5.3|6.91|5.51|6.66|5.26|0
1662481500000|2022-09-06 16:25:00|6.71|5.31|6.82|5.42|6.84|5.44|6.59|5.19|0
1662481800000|2022-09-06 16:30:00|6.81|5.41|6.75|5.35|6.89|5.49|6.73|5.33|0
1662482100000|2022-09-06 16:35:00|6.76|5.36|6.79|5.39|6.88|5.48|6.75|5.35|0
1662482400000|2022-09-06 16:40:00|6.82|5.42|7.04|5.64|7.05|5.65|6.67|5.27|0
1662482700000|2022-09-06 16:45:00|7.03|5.63|7|5.6|7.07|5.67|6.9|5.5|0
1662483000000|2022-09-06 16:50:00|7.02|5.62|7|5.6|7.06|5.66|6.84|5.44|0
1662483300000|2022-09-06 16:55:00|7.02|5.62|6.98|5.58|7.12|5.72|6.94|5.54|0
1662483600000|2022-09-06 17:00:00|6.97|5.57|6.78|5.38|6.99|5.59|6.72|5.32|0
1662483900000|2022-09-06 17:05:00|6.79|5.39|6.38|4.98|6.79|5.39|6.38|4.98|0
1662484200000|2022-09-06 17:10:00|6.37|4.97|6.58|5.18|6.61|5.21|6.35|4.95|0
1662484500000|2022-09-06 17:15:00|6.57|5.17|6.66|5.26|6.69|5.29|6.49|5.09|0
1662484800000|2022-09-06 17:20:00|6.65|5.25|6.66|5.26|6.73|5.33|6.61|5.21|0
1662485100000|2022-09-06 17:25:00|6.64|5.24|6.6|5.2|6.68|5.28|6.57|5.17|0
1662485400000|2022-09-06 17:30:00|6.58|5.18|6.8|5.4|6.88|5.48|6.56|5.16|0
1662485700000|2022-09-06 17:35:00|6.79|5.39|6.84|5.44|6.85|5.45|6.68|5.28|0
1662486000000|2022-09-06 17:40:00|6.82|5.42|6.7|5.3|6.82|5.42|6.55|5.15|0
1662486300000|2022-09-06 17:45:00|6.71|5.31|6.59|5.19|6.81|5.41|6.55|5.15|0
1662486600000|2022-09-06 17:50:00|6.57|5.17|6.63|5.23|6.63|5.23|6.48|5.08|0
1662486900000|2022-09-06 17:55:00|6.65|5.25|6.89|5.49|6.89|5.49|6.63|5.23|0
1662487200000|2022-09-06 18:00:00|6.86|5.46|6.92|5.52|7.05|5.65|6.82|5.42|0
1662487500000|2022-09-06 18:05:00|6.91|5.51|6.94|5.54|6.98|5.58|6.83|5.43|0
1662487800000|2022-09-06 18:10:00|6.96|5.56|7.24|5.84|7.3|5.9|6.96|5.56|0
1662488100000|2022-09-06 18:15:00|7.25|5.85|7.22|5.82|7.33|5.93|7.17|5.77|0
1662488400000|2022-09-06 18:20:00|7.23|5.83|7.18|5.78|7.27|5.87|7.1|5.7|0
1662488700000|2022-09-06 18:25:00|7.19|5.79|7.1|5.7|7.22|5.82|7.06|5.66|0
1662489000000|2022-09-06 18:30:00|7.11|5.71|7.01|5.61|7.16|5.76|6.86|5.46|0
1662489300000|2022-09-06 18:35:00|7.02|5.62|7.08|5.68|7.17|5.77|6.92|5.52|0
1662489600000|2022-09-06 18:40:00|7.07|5.67|6.98|5.58|7.07|5.67|6.92|5.52|0
1662489900000|2022-09-06 18:45:00|6.95|5.55|7.02|5.62|7.03|5.63|6.83|5.43|0
1662490200000|2022-09-06 18:50:00|7.01|5.61|6.92|5.52|7.01|5.61|6.73|5.33|0
1662490500000|2022-09-06 18:55:00|6.93|5.53|6.88|5.48|7.06|5.66|6.81|5.41|0
1662490800000|2022-09-06 19:00:00|6.87|5.47|6.8|5.4|6.97|5.57|6.71|5.31|0
1662491100000|2022-09-06 19:05:00|6.78|5.38|7.14|5.74|7.16|5.76|6.78|5.38|0
1662491400000|2022-09-06 19:10:00|7.16|5.76|7.12|5.72|7.24|5.84|7.05|5.65|0
1662491700000|2022-09-06 19:15:00|7.1|5.7|7.09|5.69|7.34|5.94|7.09|5.69|0
1662492000000|2022-09-06 19:20:00|7.06|5.66|6.91|5.51|7.15|5.75|6.88|5.48|0
1662492300000|2022-09-06 19:25:00|6.9|5.5|6.84|5.44|6.99|5.59|6.82|5.42|0
1662492600000|2022-09-06 19:30:00|6.83|5.43|6.58|5.18|6.83|5.43|6.46|5.06|0
1662492900000|2022-09-06 19:35:00|6.57|5.17|6.57|5.17|6.67|5.27|6.53|5.13|0
1662493200000|2022-09-06 19:40:00|6.56|5.16|6.91|5.51|6.93|5.53|6.56|5.16|0
1662493500000|2022-09-06 19:45:00|6.88|5.48|6.84|5.44|6.94|5.54|6.69|5.29|0
1662493800000|2022-09-06 19:50:00|6.74|5.34|6.65|5.25|6.79|5.39|6.57|5.17|0
1662494100000|2022-09-06 19:55:00|6.63|5.23|6.78|5.38|6.83|5.43|6.45|5.05|0
1662494400000|2022-09-06 20:00:00|6.77|5.37|6.69|5.29|6.78|5.38|6.64|5.24|0
1662494700000|2022-09-06 20:05:00|6.68|5.28|6.62|5.22|6.7|5.3|6.61|5.21|0
1662495000000|2022-09-06 20:10:00|6.63|5.23|6.66|5.26|6.69|5.29|6.61|5.21|0
1662495300000|2022-09-06 20:15:00|6.74|5.14|6.82|5.22|6.82|5.22|6.73|5.13|0
1662495600000|2022-09-06 20:20:00|6.81|5.21|6.77|5.17|6.83|5.23|6.77|5.17|0
1662495900000|2022-09-06 20:25:00|6.76|5.16|6.73|5.13|6.77|5.17|6.7|5.1|0
1662496200000|2022-09-06 20:30:00|6.71|5.11|6.71|5.11|6.72|5.12|6.69|5.09|0
1662496500000|2022-09-06 20:35:00|6.72|5.12|6.72|5.12|6.73|5.13|6.71|5.11|0
1662496800000|2022-09-06 20:40:00|6.73|5.13|6.79|5.19|6.79|5.19|6.72|5.12|0
1662497100000|2022-09-06 20:45:00|6.78|5.18|6.81|5.21|6.81|5.21|6.77|5.17|0
1662497400000|2022-09-06 20:50:00|6.82|5.22|6.77|5.17|6.82|5.22|6.76|5.16|0
1662497700000|2022-09-06 20:55:00|6.78|5.18|6.82|5.22|6.84|5.24|6.77|5.17|0
1662498000000|2022-09-06 21:00:00|6.83|5.23|6.82|5.22|6.84|5.24|6.82|5.22|0
1662498300000|2022-09-06 21:05:00|6.83|5.23|6.8|5.2|6.83|5.23|6.8|5.2|0
1662498600000|2022-09-06 21:10:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1662498900000|2022-09-06 21:15:00|6.79|5.19|6.81|5.21|6.81|5.21|6.79|5.19|0
1662499200000|2022-09-06 21:20:00|6.8|5.2|6.78|5.18|6.81|5.21|6.77|5.17|0
1662499500000|2022-09-06 21:25:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1662500100000|2022-09-06 21:35:00|6.78|5.18|6.79|5.19|6.79|5.19|6.78|5.18|0
1662500400000|2022-09-06 21:40:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1662500700000|2022-09-06 21:45:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1662501000000|2022-09-06 21:50:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1662501300000|2022-09-06 21:55:00|6.79|5.19|6.79|5.19|6.79|5.19|6.79|5.19|0
1662501600000|2022-09-06 22:00:00|6.81|5.21|6.83|5.23|6.83|5.23|6.75|5.15|0
1662501900000|2022-09-06 22:05:00|6.8|5.2|6.83|5.23|6.83|5.23|6.78|5.18|0
1662502200000|2022-09-06 22:10:00|6.84|5.24|6.89|5.29|6.91|5.31|6.84|5.24|0
1662502500000|2022-09-06 22:15:00|6.9|5.3|6.9|5.3|6.9|5.3|6.83|5.23|0
1662502800000|2022-09-06 22:20:00|6.89|5.29|6.86|5.26|6.9|5.3|6.86|5.26|0
1662503100000|2022-09-06 22:25:00|6.85|5.25|6.88|5.28|6.88|5.28|6.85|5.25|0
1662503400000|2022-09-06 22:30:00|6.89|5.29|6.84|5.24|6.9|5.3|6.84|5.24|0
1662503700000|2022-09-06 22:35:00|6.83|5.23|6.83|5.23|6.85|5.25|6.81|5.21|0
1662504000000|2022-09-06 22:40:00|6.82|5.22|6.86|5.26|6.87|5.27|6.82|5.22|0
1662504300000|2022-09-06 22:45:00|6.84|5.24|6.88|5.28|6.88|5.28|6.83|5.23|0
1662504600000|2022-09-06 22:50:00|6.87|5.27|6.85|5.25|6.89|5.29|6.82|5.22|0
1662504900000|2022-09-06 22:55:00|6.86|5.26|6.85|5.25|6.88|5.28|6.85|5.25|0
1662505200000|2022-09-06 23:00:00|6.86|5.26|6.81|5.21|6.87|5.27|6.81|5.21|0
1662505500000|2022-09-06 23:05:00|6.8|5.2|6.72|5.12|6.82|5.22|6.7|5.1|0
1662505800000|2022-09-06 23:10:00|6.71|5.11|6.72|5.12|6.72|5.12|6.68|5.08|0
1662506100000|2022-09-06 23:15:00|6.73|5.13|6.73|5.13|6.76|5.16|6.73|5.13|0
1662506400000|2022-09-06 23:20:00|6.74|5.14|6.78|5.18|6.79|5.19|6.73|5.13|0
1662506700000|2022-09-06 23:25:00|6.79|5.19|6.74|5.14|6.81|5.21|6.74|5.14|0
1662507000000|2022-09-06 23:30:00|6.75|5.15|6.77|5.17|6.81|5.21|6.74|5.14|0
1662507300000|2022-09-06 23:35:00|6.79|5.19|6.79|5.19|6.81|5.21|6.78|5.18|0
1662507600000|2022-09-06 23:40:00|6.78|5.18|6.82|5.22|6.84|5.24|6.78|5.18|0
1662507900000|2022-09-06 23:45:00|6.81|5.21|6.77|5.17|6.82|5.22|6.73|5.13|0
1662508200000|2022-09-06 23:50:00|6.76|5.16|6.73|5.13|6.78|5.18|6.71|5.11|0
1662508500000|2022-09-06 23:55:00|6.72|5.12|6.73|5.13|6.75|5.15|6.7|5.1|0
1662508800000|2022-09-07 00:00:00|6.71|5.11|6.69|5.09|6.76|5.16|6.56|4.96|0
1662509100000|2022-09-07 00:05:00|6.68|5.08|6.78|5.18|6.79|5.19|6.67|5.07|0
1662509400000|2022-09-07 00:10:00|6.77|5.17|6.66|5.06|6.77|5.17|6.62|5.02|0
1662509700000|2022-09-07 00:15:00|6.64|5.04|6.27|4.67|6.65|5.05|6.25|4.65|0
1662510000000|2022-09-07 00:20:00|6.26|4.66|6.19|4.59|6.3|4.7|6.13|4.53|0
1662510300000|2022-09-07 00:25:00|6.18|4.58|6.27|4.67|6.28|4.68|6.18|4.58|0
1662510600000|2022-09-07 00:30:00|6.28|4.68|6.21|4.61|6.32|4.72|6.15|4.55|0
1662510900000|2022-09-07 00:35:00|6.23|4.63|6.22|4.62|6.24|4.64|6.15|4.55|0
1662511200000|2022-09-07 00:40:00|6.23|4.63|6.26|4.66|6.31|4.71|6.19|4.59|0
1662511500000|2022-09-07 00:45:00|6.25|4.65|6.33|4.73|6.36|4.76|6.25|4.65|0
1662511800000|2022-09-07 00:50:00|6.34|4.74|6.39|4.79|6.41|4.81|6.31|4.71|0
1662512100000|2022-09-07 00:55:00|6.38|4.78|6.41|4.81|6.45|4.85|6.35|4.75|0
1662512400000|2022-09-07 01:00:00|6.4|4.8|6.28|4.68|6.42|4.82|6.26|4.66|0
1662512700000|2022-09-07 01:05:00|6.27|4.67|6.29|4.69|6.33|4.73|6.26|4.66|0
1662513000000|2022-09-07 01:10:00|6.28|4.68|6.37|4.77|6.38|4.78|6.28|4.68|0
1662513300000|2022-09-07 01:15:00|6.36|4.76|6.35|4.75|6.41|4.81|6.31|4.71|0
1662513600000|2022-09-07 01:20:00|6.34|4.74|6.36|4.76|6.41|4.81|6.34|4.74|0
1662513900000|2022-09-07 01:25:00|6.34|4.74|6.38|4.78|6.43|4.83|6.34|4.74|0
1662514200000|2022-09-07 01:30:00|6.39|4.79|6.46|4.86|6.46|4.86|6.31|4.71|0
1662514500000|2022-09-07 01:35:00|6.45|4.85|6.42|4.82|6.45|4.85|6.34|4.74|0
1662514800000|2022-09-07 01:40:00|6.44|4.84|6.39|4.79|6.44|4.84|6.37|4.77|0
1662515100000|2022-09-07 01:45:00|6.4|4.8|6.52|4.92|6.53|4.93|6.37|4.77|0
1662515400000|2022-09-07 01:50:00|6.53|4.93|6.52|4.92|6.55|4.95|6.49|4.89|0
1662515700000|2022-09-07 01:55:00|6.51|4.91|6.5|4.9|6.53|4.93|6.49|4.89|0
1662516000000|2022-09-07 02:00:00|6.49|4.89|6.5|4.9|6.5|4.9|6.47|4.87|0
1662516300000|2022-09-07 02:05:00|6.49|4.89|6.51|4.91|6.53|4.93|6.47|4.87|0
1662516600000|2022-09-07 02:10:00|6.52|4.92|6.45|4.85|6.52|4.92|6.42|4.82|0
1662516900000|2022-09-07 02:15:00|6.44|4.84|6.42|4.82|6.46|4.86|6.41|4.81|0
1662517200000|2022-09-07 02:20:00|6.43|4.83|6.47|4.87|6.48|4.88|6.42|4.82|0
1662517500000|2022-09-07 02:25:00|6.46|4.86|6.55|4.95|6.56|4.96|6.46|4.86|0
1662517800000|2022-09-07 02:30:00|6.56|4.96|6.62|5.02|6.62|5.02|6.56|4.96|0
1662518100000|2022-09-07 02:35:00|6.61|5.01|6.53|4.93|6.65|5.05|6.51|4.91|0
1662518400000|2022-09-07 02:40:00|6.54|4.94|6.52|4.92|6.54|4.94|6.51|4.91|0
1662518700000|2022-09-07 02:45:00|6.53|4.93|6.56|4.96|6.56|4.96|6.51|4.91|0
1662519000000|2022-09-07 02:50:00|6.57|4.97|6.45|4.85|6.58|4.98|6.45|4.85|0
1662519300000|2022-09-07 02:55:00|6.44|4.84|6.43|4.83|6.45|4.85|6.42|4.82|0
1662519600000|2022-09-07 03:00:00|6.44|4.84|6.44|4.84|6.46|4.86|6.41|4.81|0
1662519900000|2022-09-07 03:05:00|6.45|4.85|6.41|4.81|6.45|4.85|6.4|4.8|0
1662520200000|2022-09-07 03:10:00|6.4|4.8|6.39|4.79|6.4|4.8|6.34|4.74|0
1662520500000|2022-09-07 03:15:00|6.38|4.78|6.31|4.71|6.39|4.79|6.29|4.69|0
1662520800000|2022-09-07 03:20:00|6.32|4.72|6.34|4.74|6.35|4.75|6.3|4.7|0
1662521100000|2022-09-07 03:25:00|6.33|4.73|6.44|4.84|6.45|4.85|6.32|4.72|0
1662521400000|2022-09-07 03:30:00|6.43|4.83|6.4|4.8|6.44|4.84|6.36|4.76|0
1662521700000|2022-09-07 03:35:00|6.41|4.81|6.34|4.74|6.41|4.81|6.33|4.73|0
1662522000000|2022-09-07 03:40:00|6.35|4.75|6.36|4.76|6.38|4.78|6.34|4.74|0
1662522300000|2022-09-07 03:45:00|6.37|4.77|6.38|4.78|6.4|4.8|6.37|4.77|0
1662522600000|2022-09-07 03:50:00|6.37|4.77|6.47|4.87|6.48|4.88|6.35|4.75|0
1662522900000|2022-09-07 03:55:00|6.46|4.86|6.48|4.88|6.49|4.89|6.45|4.85|0
1662523200000|2022-09-07 04:00:00|6.49|4.89|6.41|4.81|6.49|4.89|6.41|4.81|0
1662523500000|2022-09-07 04:05:00|6.4|4.8|6.41|4.81|6.43|4.83|6.4|4.8|0
1662523800000|2022-09-07 04:10:00|6.42|4.82|6.41|4.81|6.43|4.83|6.4|4.8|0
1662524100000|2022-09-07 04:15:00|6.42|4.82|6.42|4.82|6.44|4.84|6.41|4.81|0
1662524400000|2022-09-07 04:20:00|6.41|4.81|6.38|4.78|6.43|4.83|6.37|4.77|0
1662524700000|2022-09-07 04:25:00|6.39|4.79|6.38|4.78|6.4|4.8|6.36|4.76|0
1662525000000|2022-09-07 04:30:00|6.39|4.79|6.46|4.86|6.46|4.86|6.39|4.79|0
1662525300000|2022-09-07 04:35:00|6.45|4.85|6.49|4.89|6.51|4.91|6.45|4.85|0
1662525600000|2022-09-07 04:40:00|6.5|4.9|6.49|4.89|6.5|4.9|6.47|4.87|0
1662525900000|2022-09-07 04:45:00|6.5|4.9|6.56|4.96|6.56|4.96|6.5|4.9|0
1662526200000|2022-09-07 04:50:00|6.57|4.97|6.61|5.01|6.65|5.05|6.56|4.96|0
1662526500000|2022-09-07 04:55:00|6.6|5|6.6|5|6.64|5.04|6.58|4.98|0
1662526800000|2022-09-07 05:00:00|6.61|5.01|6.6|5|6.64|5.04|6.56|4.96|0
1662527100000|2022-09-07 05:05:00|6.61|5.01|6.71|5.11|6.71|5.11|6.6|5|0
1662527400000|2022-09-07 05:10:00|6.7|5.1|6.71|5.11|6.75|5.15|6.69|5.09|0
1662527700000|2022-09-07 05:15:00|6.72|5.12|6.79|5.19|6.8|5.2|6.71|5.11|0
1662528000000|2022-09-07 05:20:00|6.78|5.18|6.79|5.19|6.8|5.2|6.74|5.14|0
1662528300000|2022-09-07 05:25:00|6.78|5.18|6.67|5.07|6.79|5.19|6.67|5.07|0
1662528600000|2022-09-07 05:30:00|6.68|5.08|6.66|5.06|6.71|5.11|6.64|5.04|0
1662528900000|2022-09-07 05:35:00|6.65|5.05|6.63|5.03|6.65|5.05|6.62|5.02|0
1662529200000|2022-09-07 05:40:00|6.62|5.02|6.7|5.1|6.7|5.1|6.62|5.02|0
1662529500000|2022-09-07 05:45:00|6.71|5.11|6.7|5.1|6.76|5.16|6.66|5.06|0
1662529800000|2022-09-07 05:50:00|6.69|5.09|6.7|5.1|6.7|5.1|6.65|5.05|0
1662530100000|2022-09-07 05:55:00|6.71|5.11|6.64|5.04|6.73|5.13|6.63|5.03|0
1662530400000|2022-09-07 06:00:00|6.65|5.05|6.51|4.91|6.71|5.11|6.5|4.9|0
1662530700000|2022-09-07 06:05:00|6.5|4.9|6.54|4.94|6.56|4.96|6.5|4.9|0
1662531000000|2022-09-07 06:10:00|6.53|4.93|6.7|5.1|6.71|5.11|6.52|4.92|0
1662531300000|2022-09-07 06:15:00|6.71|5.11|6.74|5.14|6.76|5.16|6.63|5.03|0
1662531600000|2022-09-07 06:20:00|6.75|5.15|6.84|5.24|6.88|5.28|6.75|5.15|0
1662531900000|2022-09-07 06:25:00|6.83|5.23|6.8|5.2|6.86|5.26|6.78|5.18|0
1662532200000|2022-09-07 06:30:00|6.81|5.21|6.79|5.19|6.81|5.21|6.72|5.12|0
1662532500000|2022-09-07 06:35:00|6.8|5.2|6.81|5.21|6.83|5.23|6.76|5.16|0
1662532800000|2022-09-07 06:40:00|6.82|5.22|6.85|5.25|6.89|5.29|6.81|5.21|0
1662533100000|2022-09-07 06:45:00|6.84|5.24|6.9|5.3|6.96|5.36|6.84|5.24|0
1662533400000|2022-09-07 06:50:00|6.91|5.31|6.83|5.23|6.93|5.33|6.83|5.23|0
1662533700000|2022-09-07 06:55:00|6.84|5.24|6.81|5.21|6.88|5.28|6.8|5.2|0
1662534000000|2022-09-07 07:00:00|6.87|5.27|6.83|5.23|6.98|5.38|6.81|5.21|0
1662534300000|2022-09-07 07:05:00|6.73|5.33|6.66|5.26|6.8|5.4|6.66|5.26|0
1662534600000|2022-09-07 07:10:00|6.68|5.28|6.63|5.23|6.76|5.36|6.6|5.2|0
1662534900000|2022-09-07 07:15:00|6.65|5.25|6.63|5.23|6.72|5.32|6.61|5.21|0
1662535200000|2022-09-07 07:20:00|6.64|5.24|6.55|5.15|6.73|5.33|6.55|5.15|0
1662535500000|2022-09-07 07:25:00|6.57|5.17|6.52|5.12|6.57|5.17|6.45|5.05|0
1662535800000|2022-09-07 07:30:00|6.51|5.11|6.62|5.22|6.62|5.22|6.42|5.02|0
1662536100000|2022-09-07 07:35:00|6.61|5.21|6.67|5.27|6.72|5.32|6.6|5.2|0
1662536400000|2022-09-07 07:40:00|6.68|5.28|6.75|5.35|6.76|5.36|6.66|5.26|0
1662536700000|2022-09-07 07:45:00|6.74|5.34|6.95|5.55|6.95|5.55|6.74|5.34|0
1662537000000|2022-09-07 07:50:00|6.93|5.53|6.9|5.5|6.95|5.55|6.85|5.45|0
1662537300000|2022-09-07 07:55:00|6.92|5.52|7.01|5.61|7.06|5.66|6.9|5.5|0
1662537600000|2022-09-07 08:00:00|7.02|5.62|7.2|5.8|7.2|5.8|6.96|5.56|0
1662537900000|2022-09-07 08:05:00|7.22|5.82|6.97|5.57|7.33|5.93|6.91|5.51|0
1662538200000|2022-09-07 08:10:00|6.96|5.56|6.84|5.44|6.96|5.56|6.83|5.43|0
1662538500000|2022-09-07 08:15:00|6.85|5.45|6.86|5.46|6.91|5.51|6.78|5.38|0
1662538800000|2022-09-07 08:20:00|6.87|5.47|6.85|5.45|6.88|5.48|6.79|5.39|0
1662539100000|2022-09-07 08:25:00|6.83|5.43|6.8|5.4|6.87|5.47|6.8|5.4|0
1662539400000|2022-09-07 08:30:00|6.81|5.41|6.86|5.46|6.88|5.48|6.8|5.4|0
1662539700000|2022-09-07 08:35:00|6.85|5.45|6.77|5.37|6.88|5.48|6.77|5.37|0
1662540000000|2022-09-07 08:40:00|6.76|5.36|6.8|5.4|6.81|5.41|6.74|5.34|0
1662540300000|2022-09-07 08:45:00|6.81|5.41|6.91|5.51|6.91|5.51|6.81|5.41|0
1662540600000|2022-09-07 08:50:00|6.9|5.5|6.96|5.56|7|5.6|6.84|5.44|0
1662540900000|2022-09-07 08:55:00|6.95|5.55|7|5.6|7.02|5.62|6.95|5.55|0
1662541200000|2022-09-07 09:00:00|6.99|5.59|6.79|5.39|6.99|5.59|6.79|5.39|0
1662541500000|2022-09-07 09:05:00|6.8|5.4|6.78|5.38|6.85|5.45|6.78|5.38|0
1662541800000|2022-09-07 09:10:00|6.77|5.37|6.79|5.39|6.83|5.43|6.74|5.34|0
1662542100000|2022-09-07 09:15:00|6.8|5.4|6.89|5.49|6.89|5.49|6.8|5.4|0
1662542400000|2022-09-07 09:20:00|6.9|5.5|6.82|5.42|6.92|5.52|6.8|5.4|0
1662542700000|2022-09-07 09:25:00|6.83|5.43|6.85|5.45|6.88|5.48|6.78|5.38|0
1662543000000|2022-09-07 09:30:00|6.86|5.46|6.84|5.44|6.86|5.46|6.79|5.39|0
1662543300000|2022-09-07 09:35:00|6.85|5.45|6.78|5.38|6.91|5.51|6.78|5.38|0
1662543600000|2022-09-07 09:40:00|6.77|5.37|6.88|5.48|6.9|5.5|6.76|5.36|0
1662543900000|2022-09-07 09:45:00|6.86|5.46|6.93|5.53|6.94|5.54|6.83|5.43|0
1662544200000|2022-09-07 09:50:00|6.91|5.51|6.89|5.49|6.93|5.53|6.87|5.47|0
1662544500000|2022-09-07 09:55:00|6.9|5.5|6.96|5.56|6.97|5.57|6.9|5.5|0
1662544800000|2022-09-07 10:00:00|6.97|5.57|6.87|5.47|6.99|5.59|6.87|5.47|0
1662545100000|2022-09-07 10:05:00|6.86|5.46|6.87|5.47|6.94|5.54|6.86|5.46|0
1662545400000|2022-09-07 10:10:00|6.88|5.48|6.85|5.45|6.89|5.49|6.81|5.41|0
1662545700000|2022-09-07 10:15:00|6.84|5.44|6.86|5.46|6.86|5.46|6.76|5.36|0
1662546000000|2022-09-07 10:20:00|6.85|5.45|6.91|5.51|6.93|5.53|6.81|5.41|0
1662546300000|2022-09-07 10:25:00|6.9|5.5|6.94|5.54|6.94|5.54|6.87|5.47|0
1662546600000|2022-09-07 10:30:00|6.93|5.53|6.86|5.46|6.94|5.54|6.86|5.46|0
1662546900000|2022-09-07 10:35:00|6.87|5.47|6.93|5.53|6.97|5.57|6.85|5.45|0
1662547200000|2022-09-07 10:40:00|6.95|5.55|6.9|5.5|6.95|5.55|6.86|5.46|0
1662547500000|2022-09-07 10:45:00|6.91|5.51|6.83|5.43|6.92|5.52|6.79|5.39|0
1662547800000|2022-09-07 10:50:00|6.84|5.44|6.91|5.51|6.93|5.53|6.83|5.43|0
1662548100000|2022-09-07 10:55:00|6.9|5.5|6.85|5.45|6.91|5.51|6.82|5.42|0
1662548400000|2022-09-07 11:00:00|6.87|5.47|6.84|5.44|6.87|5.47|6.82|5.42|0
1662548700000|2022-09-07 11:05:00|6.85|5.45|6.79|5.39|6.91|5.51|6.79|5.39|0
1662549000000|2022-09-07 11:10:00|6.8|5.4|6.88|5.48|6.88|5.48|6.79|5.39|0
1662549300000|2022-09-07 11:15:00|6.89|5.49|6.85|5.45|6.89|5.49|6.84|5.44|0
1662549600000|2022-09-07 11:20:00|6.84|5.44|6.94|5.54|6.94|5.54|6.84|5.44|0
1662549900000|2022-09-07 11:25:00|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1662550200000|2022-09-07 11:30:00|6.93|5.53|6.87|5.47|6.94|5.54|6.83|5.43|0
1662550500000|2022-09-07 11:35:00|6.88|5.48|6.47|5.07|6.89|5.49|6.47|5.07|0
1662550800000|2022-09-07 11:40:00|6.46|5.06|6.89|5.49|6.89|5.49|6.43|5.03|0
1662551100000|2022-09-07 11:45:00|6.88|5.48|6.74|5.34|6.88|5.48|6.66|5.26|0
1662551400000|2022-09-07 11:50:00|6.72|5.32|6.79|5.39|6.8|5.4|6.66|5.26|0
1662551700000|2022-09-07 11:55:00|6.8|5.4|6.75|5.35|6.84|5.44|6.72|5.32|0
1662552000000|2022-09-07 12:00:00|6.77|5.37|6.79|5.39|6.83|5.43|6.74|5.34|0
1662552300000|2022-09-07 12:05:00|6.78|5.38|6.57|5.17|6.78|5.38|6.48|5.08|0
1662552600000|2022-09-07 12:10:00|6.56|5.16|6.72|5.32|6.75|5.35|6.42|5.02|0
1662552900000|2022-09-07 12:15:00|6.73|5.33|6.75|5.35|6.81|5.41|6.7|5.3|0
1662553200000|2022-09-07 12:20:00|6.74|5.34|6.74|5.34|6.83|5.43|6.69|5.29|0
1662553500000|2022-09-07 12:25:00|6.75|5.35|6.7|5.3|6.77|5.37|6.66|5.26|0
1662553800000|2022-09-07 12:30:00|6.71|5.31|6.82|5.42|6.83|5.43|6.69|5.29|0
1662554100000|2022-09-07 12:35:00|6.8|5.4|6.96|5.56|6.96|5.56|6.78|5.38|0
1662554400000|2022-09-07 12:40:00|6.97|5.57|6.93|5.53|6.99|5.59|6.93|5.53|0
1662554700000|2022-09-07 12:45:00|6.94|5.54|6.85|5.45|6.94|5.54|6.82|5.42|0
1662555000000|2022-09-07 12:50:00|6.84|5.44|6.71|5.31|6.88|5.48|6.69|5.29|0
1662555300000|2022-09-07 12:55:00|6.72|5.32|6.9|5.5|6.9|5.5|6.72|5.32|0
1662555600000|2022-09-07 13:00:00|6.89|5.49|6.88|5.48|6.92|5.52|6.84|5.44|0
1662555900000|2022-09-07 13:05:00|6.87|5.47|6.92|5.52|6.97|5.57|6.87|5.47|0
1662556200000|2022-09-07 13:10:00|6.93|5.53|6.81|5.41|6.96|5.56|6.74|5.34|0
1662556500000|2022-09-07 13:15:00|6.82|5.42|6.93|5.53|6.94|5.54|6.81|5.41|0
1662556800000|2022-09-07 13:20:00|6.92|5.52|6.92|5.52|6.98|5.58|6.89|5.49|0
1662557100000|2022-09-07 13:25:00|6.93|5.53|6.89|5.49|6.93|5.53|6.83|5.43|0
1662557400000|2022-09-07 13:30:00|6.88|5.48|7.1|5.7|7.1|5.7|6.82|5.42|0
1662557700000|2022-09-07 13:35:00|7.09|5.69|7.51|6.11|7.54|6.14|7.09|5.69|0
1662558000000|2022-09-07 13:40:00|7.49|6.09|7.11|5.71|7.68|6.28|6.97|5.57|0
1662558300000|2022-09-07 13:45:00|7.13|5.73|7.18|5.78|7.27|5.87|7.11|5.71|0
1662558600000|2022-09-07 13:50:00|7.17|5.77|6.8|5.4|7.21|5.81|6.69|5.29|0
1662558900000|2022-09-07 13:55:00|6.77|5.37|6.75|5.35|6.98|5.58|6.69|5.29|0
1662559200000|2022-09-07 14:00:00|6.74|5.34|6.88|5.48|6.92|5.52|6.5|5.1|0
1662559500000|2022-09-07 14:05:00|6.87|5.47|6.76|5.36|6.94|5.54|6.65|5.25|0
1662559800000|2022-09-07 14:10:00|6.77|5.37|6.54|5.14|6.84|5.44|6.53|5.13|0
1662560100000|2022-09-07 14:15:00|6.53|5.13|6.72|5.32|6.76|5.36|6.45|5.05|0
1662560400000|2022-09-07 14:20:00|6.73|5.33|6.7|5.3|6.82|5.42|6.66|5.26|0
1662560700000|2022-09-07 14:25:00|6.68|5.28|6.95|5.55|6.96|5.56|6.62|5.22|0
1662561000000|2022-09-07 14:30:00|7.02|5.62|7.08|5.68|7.3|5.9|7.02|5.62|0
1662561300000|2022-09-07 14:35:00|7.09|5.69|7.05|5.65|7.19|5.79|6.98|5.58|0
1662561600000|2022-09-07 14:40:00|7.06|5.66|7.01|5.61|7.14|5.74|6.89|5.49|0
1662561900000|2022-09-07 14:45:00|7.02|5.62|6.98|5.58|7.05|5.65|6.92|5.52|0
1662562200000|2022-09-07 14:50:00|6.97|5.57|7.14|5.74|7.21|5.81|6.95|5.55|0
1662562500000|2022-09-07 14:55:00|7.13|5.73|7.11|5.71|7.22|5.82|7.09|5.69|0
1662562800000|2022-09-07 15:00:00|7.1|5.7|7.31|5.91|7.33|5.93|6.95|5.55|0
1662563100000|2022-09-07 15:05:00|7.28|5.88|7.4|6|7.47|6.07|7.22|5.82|0
1662563400000|2022-09-07 15:10:00|7.41|6.01|7.61|6.21|7.71|6.31|7.4|6|0
1662563700000|2022-09-07 15:15:00|7.6|6.2|6.98|5.58|7.65|6.25|6.72|5.32|0
1662564000000|2022-09-07 15:20:00|6.99|5.59|7.05|5.65|7.09|5.69|6.94|5.54|0
1662564300000|2022-09-07 15:25:00|7.04|5.64|6.92|5.52|7.09|5.69|6.92|5.52|0
1662564600000|2022-09-07 15:30:00|6.96|5.56|7.03|5.63|7.15|5.75|6.9|5.5|0
1662564900000|2022-09-07 15:35:00|7.06|5.66|7.11|5.71|7.19|5.79|7.05|5.65|0
1662565200000|2022-09-07 15:40:00|7.1|5.7|6.99|5.59|7.17|5.77|6.94|5.54|0
1662565500000|2022-09-07 15:45:00|7|5.6|7.14|5.74|7.19|5.79|6.99|5.59|0
1662565800000|2022-09-07 15:50:00|7.15|5.75|7.23|5.83|7.24|5.84|7.13|5.73|0
1662566100000|2022-09-07 15:55:00|7.24|5.84|7.12|5.72|7.29|5.89|7.11|5.71|0
1662566400000|2022-09-07 16:00:00|7.14|5.74|7.14|5.74|7.22|5.82|7.12|5.72|0
1662566700000|2022-09-07 16:05:00|7.13|5.73|7.21|5.81|7.21|5.81|6.99|5.59|0
1662567000000|2022-09-07 16:10:00|7.19|5.79|7.06|5.66|7.21|5.81|7.04|5.64|0
1662567300000|2022-09-07 16:15:00|7.05|5.65|6.92|5.52|7.09|5.69|6.9|5.5|0
1662567600000|2022-09-07 16:20:00|6.93|5.53|6.81|5.41|6.95|5.55|6.74|5.34|0
1662567900000|2022-09-07 16:25:00|6.8|5.4|6.95|5.55|6.98|5.58|6.77|5.37|0
1662568200000|2022-09-07 16:30:00|6.93|5.53|6.98|5.58|6.99|5.59|6.83|5.43|0
1662568500000|2022-09-07 16:35:00|7|5.6|7.21|5.81|7.21|5.81|6.92|5.52|0
1662568800000|2022-09-07 16:40:00|7.22|5.82|7.48|6.08|7.54|6.14|7.17|5.77|0
1662569100000|2022-09-07 16:45:00|7.5|6.1|7.47|6.07|7.54|6.14|7.41|6.01|0
1662569400000|2022-09-07 16:50:00|7.46|6.06|7.39|5.99|7.49|6.09|7.37|5.97|0
1662569700000|2022-09-07 16:55:00|7.37|5.97|7.43|6.03|7.43|6.03|7.28|5.88|0
1662570000000|2022-09-07 17:00:00|7.42|6.02|7.64|6.24|7.68|6.28|7.4|6|0
1662570300000|2022-09-07 17:05:00|7.63|6.23|7.61|6.21|7.68|6.28|7.54|6.14|0
1662570600000|2022-09-07 17:10:00|7.6|6.2|7.57|6.17|7.62|6.22|7.5|6.1|0
1662570900000|2022-09-07 17:15:00|7.59|6.19|7.49|6.09|7.62|6.22|7.46|6.06|0
1662571200000|2022-09-07 17:20:00|7.47|6.07|7.5|6.1|7.63|6.23|7.46|6.06|0
1662571500000|2022-09-07 17:25:00|7.51|6.11|7.41|6.01|7.51|6.11|7.38|5.98|0
1662571800000|2022-09-07 17:30:00|7.42|6.02|7.6|6.2|7.61|6.21|7.39|5.99|0
1662572100000|2022-09-07 17:35:00|7.59|6.19|7.74|6.34|7.78|6.38|7.56|6.16|0
1662572400000|2022-09-07 17:40:00|7.73|6.33|8|6.6|8.02|6.62|7.73|6.33|0
1662572700000|2022-09-07 17:45:00|7.99|6.59|8.06|6.66|8.06|6.66|7.91|6.51|0
1662573000000|2022-09-07 17:50:00|8.05|6.65|8.12|6.72|8.14|6.74|8.02|6.62|0
1662573300000|2022-09-07 17:55:00|8.14|6.74|8.08|6.68|8.14|6.74|8.01|6.61|0
1662573600000|2022-09-07 18:00:00|8.12|6.72|8.51|7.11|8.53|7.13|8.05|6.65|0
1662573900000|2022-09-07 18:05:00|8.52|7.12|8.19|6.79|8.61|7.21|7.8|6.4|0
1662574200000|2022-09-07 18:10:00|8.17|6.77|8.21|6.81|8.24|6.84|8.11|6.71|0
1662574500000|2022-09-07 18:15:00|8.22|6.82|7.94|6.54|8.27|6.87|7.93|6.53|0
1662574800000|2022-09-07 18:20:00|7.95|6.55|7.99|6.59|8.01|6.61|7.91|6.51|0
1662575100000|2022-09-07 18:25:00|8.01|6.61|7.99|6.59|8.14|6.74|7.85|6.45|0
1662575400000|2022-09-07 18:30:00|8|6.6|8.11|6.71|8.11|6.71|7.89|6.49|0
1662575700000|2022-09-07 18:35:00|8.1|6.7|8.07|6.67|8.17|6.77|8.03|6.63|0
1662576000000|2022-09-07 18:40:00|8.06|6.66|8.1|6.7|8.2|6.8|8.06|6.66|0
1662576300000|2022-09-07 18:45:00|8.11|6.71|8.18|6.78|8.18|6.78|8.07|6.67|0
1662576600000|2022-09-07 18:50:00|8.17|6.77|8.2|6.8|8.23|6.83|8.02|6.62|0
1662576900000|2022-09-07 18:55:00|8.19|6.79|8.31|6.91|8.34|6.94|8.14|6.74|0
1662577200000|2022-09-07 19:00:00|8.32|6.92|8.3|6.9|8.35|6.95|8.19|6.79|0
1662577500000|2022-09-07 19:05:00|8.31|6.91|8.44|7.04|8.44|7.04|8.22|6.82|0
1662577800000|2022-09-07 19:10:00|8.45|7.05|8.4|7|8.45|7.05|8.3|6.9|0
1662578100000|2022-09-07 19:15:00|8.41|7.01|8.3|6.9|8.52|7.12|8.25|6.85|0
1662578400000|2022-09-07 19:20:00|8.29|6.89|8.4|7|8.42|7.02|8.23|6.83|0
1662578700000|2022-09-07 19:25:00|8.39|6.99|8.58|7.18|8.62|7.22|8.39|6.99|0
1662579000000|2022-09-07 19:30:00|8.6|7.2|8.51|7.11|8.6|7.2|8.39|6.99|0
1662579300000|2022-09-07 19:35:00|8.49|7.09|8.36|6.96|8.53|7.13|8.3|6.9|0
1662579600000|2022-09-07 19:40:00|8.35|6.95|8.37|6.97|8.39|6.99|8.22|6.82|0
1662579900000|2022-09-07 19:45:00|8.35|6.95|8.56|7.16|8.6|7.2|8.33|6.93|0
1662580200000|2022-09-07 19:50:00|8.55|7.15|8.4|7|8.55|7.15|8.29|6.89|0
1662580500000|2022-09-07 19:55:00|8.38|6.98|8.3|6.9|8.38|6.98|8.15|6.75|0
1662580800000|2022-09-07 20:00:00|8.26|6.86|8.18|6.78|8.26|6.86|8.11|6.71|0
1662581100000|2022-09-07 20:05:00|8.21|6.81|8.18|6.78|8.21|6.81|8.1|6.7|0
1662581400000|2022-09-07 20:10:00|8.15|6.75|8.13|6.73|8.2|6.8|8.12|6.72|0
1662581700000|2022-09-07 20:15:00|8.27|6.67|8.35|6.75|8.35|6.75|8.27|6.67|0
1662582000000|2022-09-07 20:20:00|8.36|6.76|8.38|6.78|8.4|6.8|8.36|6.76|0
1662582300000|2022-09-07 20:25:00|8.39|6.79|8.38|6.78|8.43|6.83|8.38|6.78|0
1662582600000|2022-09-07 20:30:00|8.39|6.79|8.38|6.78|8.41|6.81|8.36|6.76|0
1662582900000|2022-09-07 20:35:00|8.39|6.79|8.4|6.8|8.4|6.8|8.38|6.78|0
1662583200000|2022-09-07 20:40:00|8.39|6.79|8.37|6.77|8.4|6.8|8.36|6.76|0
1662583500000|2022-09-07 20:45:00|8.36|6.76|8.37|6.77|8.39|6.79|8.36|6.76|0
1662583800000|2022-09-07 20:50:00|8.38|6.78|8.36|6.76|8.39|6.79|8.36|6.76|0
1662584100000|2022-09-07 20:55:00|8.37|6.77|8.31|6.71|8.37|6.77|8.31|6.71|0
1662584400000|2022-09-07 21:00:00|8.33|6.73|8.33|6.73|8.34|6.74|8.3|6.7|0
1662584700000|2022-09-07 21:05:00|8.34|6.74|8.36|6.76|8.37|6.77|8.33|6.73|0
1662585000000|2022-09-07 21:10:00|8.37|6.77|8.37|6.77|8.37|6.77|8.37|6.77|0
1662585300000|2022-09-07 21:15:00|8.38|6.78|8.37|6.77|8.38|6.78|8.37|6.77|0
1662585600000|2022-09-07 21:20:00|8.38|6.78|8.37|6.77|8.38|6.78|8.37|6.77|0
1662585900000|2022-09-07 21:25:00|8.38|6.78|8.38|6.78|8.38|6.78|8.38|6.78|0
1662586200000|2022-09-07 21:30:00|8.37|6.77|8.37|6.77|8.38|6.78|8.37|6.77|0
1662586500000|2022-09-07 21:35:00|8.36|6.76|8.37|6.77|8.37|6.77|8.36|6.76|0
1662586800000|2022-09-07 21:40:00|8.38|6.78|8.37|6.77|8.38|6.78|8.37|6.77|0
1662587100000|2022-09-07 21:45:00|8.36|6.76|8.36|6.76|8.37|6.77|8.36|6.76|0
1662587400000|2022-09-07 21:50:00|8.37|6.77|8.36|6.76|8.38|6.78|8.35|6.75|0
1662587700000|2022-09-07 21:55:00|8.37|6.77|8.37|6.77|8.38|6.78|8.36|6.76|0
1662588000000|2022-09-07 22:00:00|8.36|6.76|8.48|6.88|8.52|6.92|8.36|6.76|0
1662588300000|2022-09-07 22:05:00|8.49|6.89|8.54|6.94|8.54|6.94|8.49|6.89|0
1662588600000|2022-09-07 22:10:00|8.53|6.93|8.5|6.9|8.54|6.94|8.5|6.9|0
1662588900000|2022-09-07 22:15:00|8.49|6.89|8.48|6.88|8.52|6.92|8.46|6.86|0
1662589200000|2022-09-07 22:20:00|8.47|6.87|8.49|6.89|8.5|6.9|8.46|6.86|0
1662589500000|2022-09-07 22:25:00|8.48|6.88|8.46|6.86|8.49|6.89|8.45|6.85|0
1662589800000|2022-09-07 22:30:00|8.47|6.87|8.43|6.83|8.47|6.87|8.43|6.83|0
1662590100000|2022-09-07 22:35:00|8.42|6.82|8.38|6.78|8.42|6.82|8.36|6.76|0
1662590400000|2022-09-07 22:40:00|8.36|6.76|8.36|6.76|8.38|6.78|8.35|6.75|0
1662590700000|2022-09-07 22:45:00|8.35|6.75|8.33|6.73|8.35|6.75|8.31|6.71|0
1662591000000|2022-09-07 22:50:00|8.34|6.74|8.34|6.74|8.35|6.75|8.33|6.73|0
1662591300000|2022-09-07 22:55:00|8.33|6.73|8.41|6.81|8.41|6.81|8.33|6.73|0
1662591600000|2022-09-07 23:00:00|8.4|6.8|8.34|6.74|8.4|6.8|8.33|6.73|0
1662591900000|2022-09-07 23:05:00|8.33|6.73|8.37|6.77|8.37|6.77|8.33|6.73|0
1662592200000|2022-09-07 23:10:00|8.38|6.78|8.35|6.75|8.38|6.78|8.35|6.75|0
1662592500000|2022-09-07 23:15:00|8.36|6.76|8.37|6.77|8.47|6.87|8.36|6.76|0
1662592800000|2022-09-07 23:20:00|8.38|6.78|8.3|6.7|8.38|6.78|8.29|6.69|0
1662593100000|2022-09-07 23:25:00|8.31|6.71|8.29|6.69|8.31|6.71|8.29|6.69|0
1662593400000|2022-09-07 23:30:00|8.3|6.7|8.3|6.7|8.31|6.71|8.29|6.69|0
1662593700000|2022-09-07 23:35:00|8.25|6.65|8.26|6.66|8.27|6.67|8.23|6.63|0
1662594000000|2022-09-07 23:40:00|8.25|6.65|8.25|6.65|8.27|6.67|8.24|6.64|0
1662594300000|2022-09-07 23:45:00|8.24|6.64|8.27|6.67|8.28|6.68|8.24|6.64|0
1662594600000|2022-09-07 23:50:00|8.28|6.68|8.22|6.62|8.28|6.68|8.21|6.61|0
1662594900000|2022-09-07 23:55:00|8.23|6.63|8.25|6.65|8.25|6.65|8.22|6.62|0
1662595200000|2022-09-08 00:00:00|8.23|6.63|8.2|6.6|8.32|6.72|8.18|6.58|0
1662595500000|2022-09-08 00:05:00|8.21|6.61|8.21|6.61|8.25|6.65|8.18|6.58|0
1662595800000|2022-09-08 00:10:00|8.2|6.6|8.23|6.63|8.26|6.66|8.18|6.58|0
1662596100000|2022-09-08 00:15:00|8.24|6.64|8.44|6.84|8.51|6.91|8.24|6.64|0
1662596400000|2022-09-08 00:20:00|8.43|6.83|8.41|6.81|8.54|6.94|8.4|6.8|0
1662596700000|2022-09-08 00:25:00|8.4|6.8|8.43|6.83|8.45|6.85|8.39|6.79|0
1662597000000|2022-09-08 00:30:00|8.42|6.82|8.36|6.76|8.44|6.84|8.34|6.74|0
1662597300000|2022-09-08 00:35:00|8.37|6.77|8.41|6.81|8.41|6.81|8.32|6.72|0
1662597600000|2022-09-08 00:40:00|8.4|6.8|8.39|6.79|8.4|6.8|8.35|6.75|0
1662597900000|2022-09-08 00:45:00|8.38|6.78|8.37|6.77|8.4|6.8|8.35|6.75|0
1662598200000|2022-09-08 00:50:00|8.36|6.76|8.42|6.82|8.44|6.84|8.34|6.74|0
1662598500000|2022-09-08 00:55:00|8.43|6.83|8.43|6.83|8.47|6.87|8.41|6.81|0
1662598800000|2022-09-08 01:00:00|8.42|6.82|8.44|6.84|8.46|6.86|8.41|6.81|0
1662599100000|2022-09-08 01:05:00|8.43|6.83|8.56|6.96|8.57|6.97|8.42|6.82|0
1662599400000|2022-09-08 01:10:00|8.55|6.95|8.57|6.97|8.58|6.98|8.55|6.95|0
1662599700000|2022-09-08 01:15:00|8.56|6.96|8.43|6.83|8.61|7.01|8.42|6.82|0
1662600000000|2022-09-08 01:20:00|8.42|6.82|8.5|6.9|8.52|6.92|8.41|6.81|0
1662600300000|2022-09-08 01:25:00|8.49|6.89|8.53|6.93|8.54|6.94|8.48|6.88|0
1662600600000|2022-09-08 01:30:00|8.52|6.92|8.49|6.89|8.54|6.94|8.48|6.88|0
1662600900000|2022-09-08 01:35:00|8.5|6.9|8.41|6.81|8.53|6.93|8.41|6.81|0
1662601200000|2022-09-08 01:40:00|8.42|6.82|8.43|6.83|8.48|6.88|8.42|6.82|0
1662601500000|2022-09-08 01:45:00|8.44|6.84|8.45|6.85|8.47|6.87|8.43|6.83|0
1662601800000|2022-09-08 01:50:00|8.46|6.86|8.44|6.84|8.47|6.87|8.41|6.81|0
1662602100000|2022-09-08 01:55:00|8.43|6.83|8.42|6.82|8.44|6.84|8.41|6.81|0
1662602400000|2022-09-08 02:00:00|8.41|6.81|8.44|6.84|8.48|6.88|8.41|6.81|0
1662602700000|2022-09-08 02:05:00|8.43|6.83|8.43|6.83|8.46|6.86|8.42|6.82|0
1662603000000|2022-09-08 02:10:00|8.44|6.84|8.41|6.81|8.46|6.86|8.41|6.81|0
1662603300000|2022-09-08 02:15:00|8.42|6.82|8.44|6.84|8.44|6.84|8.39|6.79|0
1662603600000|2022-09-08 02:20:00|8.45|6.85|8.47|6.87|8.47|6.87|8.42|6.82|0
1662603900000|2022-09-08 02:25:00|8.46|6.86|8.42|6.82|8.48|6.88|8.42|6.82|0
1662604200000|2022-09-08 02:30:00|8.43|6.83|8.41|6.81|8.45|6.85|8.41|6.81|0
1662604500000|2022-09-08 02:35:00|8.4|6.8|8.32|6.72|8.41|6.81|8.3|6.7|0
1662604800000|2022-09-08 02:40:00|8.31|6.71|8.31|6.71|8.33|6.73|8.3|6.7|0
1662605100000|2022-09-08 02:45:00|8.32|6.72|8.3|6.7|8.33|6.73|8.26|6.66|0
1662605400000|2022-09-08 02:50:00|8.29|6.69|8.27|6.67|8.3|6.7|8.27|6.67|0
1662605700000|2022-09-08 02:55:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1662606000000|2022-09-08 03:00:00|8.26|6.66|8.3|6.7|8.31|6.71|8.26|6.66|0
1662606300000|2022-09-08 03:05:00|8.29|6.69|8.35|6.75|8.36|6.76|8.28|6.68|0
1662606600000|2022-09-08 03:10:00|8.36|6.76|8.45|6.85|8.45|6.85|8.34|6.74|0
1662606900000|2022-09-08 03:15:00|8.46|6.86|8.44|6.84|8.46|6.86|8.39|6.79|0
1662607200000|2022-09-08 03:20:00|8.45|6.85|8.4|6.8|8.45|6.85|8.39|6.79|0
1662607500000|2022-09-08 03:25:00|8.42|6.82|8.34|6.74|8.42|6.82|8.34|6.74|0
1662607800000|2022-09-08 03:30:00|8.35|6.75|8.38|6.78|8.39|6.79|8.35|6.75|0
1662608100000|2022-09-08 03:35:00|8.39|6.79|8.34|6.74|8.42|6.82|8.34|6.74|0
1662608400000|2022-09-08 03:40:00|8.35|6.75|8.37|6.77|8.38|6.78|8.32|6.72|0
1662608700000|2022-09-08 03:45:00|8.36|6.76|8.33|6.73|8.37|6.77|8.31|6.71|0
1662609000000|2022-09-08 03:50:00|8.32|6.72|8.32|6.72|8.34|6.74|8.3|6.7|0
1662609300000|2022-09-08 03:55:00|8.33|6.73|8.34|6.74|8.38|6.78|8.32|6.72|0
1662609600000|2022-09-08 04:00:00|8.35|6.75|8.42|6.82|8.42|6.82|8.35|6.75|0
1662609900000|2022-09-08 04:05:00|8.41|6.81|8.42|6.82|8.42|6.82|8.37|6.77|0
1662610200000|2022-09-08 04:10:00|8.43|6.83|8.45|6.85|8.45|6.85|8.4|6.8|0
1662610500000|2022-09-08 04:15:00|8.46|6.86|8.41|6.81|8.46|6.86|8.4|6.8|0
1662610800000|2022-09-08 04:20:00|8.42|6.82|8.5|6.9|8.5|6.9|8.42|6.82|0
1662611100000|2022-09-08 04:25:00|8.49|6.89|8.45|6.85|8.49|6.89|8.42|6.82|0
1662611400000|2022-09-08 04:30:00|8.46|6.86|8.44|6.84|8.46|6.86|8.42|6.82|0
1662611700000|2022-09-08 04:35:00|8.43|6.83|8.47|6.87|8.48|6.88|8.43|6.83|0
1662612000000|2022-09-08 04:40:00|8.48|6.88|8.5|6.9|8.52|6.92|8.47|6.87|0
1662612300000|2022-09-08 04:45:00|8.49|6.89|8.48|6.88|8.51|6.91|8.47|6.87|0
1662612600000|2022-09-08 04:50:00|8.47|6.87|8.48|6.88|8.49|6.89|8.45|6.85|0
1662612900000|2022-09-08 04:55:00|8.49|6.89|8.52|6.92|8.53|6.93|8.48|6.88|0
1662613200000|2022-09-08 05:00:00|8.53|6.93|8.52|6.92|8.55|6.95|8.51|6.91|0
1662613500000|2022-09-08 05:05:00|8.53|6.93|8.55|6.95|8.58|6.98|8.53|6.93|0
1662613800000|2022-09-08 05:10:00|8.54|6.94|8.54|6.94|8.59|6.99|8.52|6.92|0
1662614100000|2022-09-08 05:15:00|8.55|6.95|8.59|6.99|8.61|7.01|8.5|6.9|0
1662614400000|2022-09-08 05:20:00|8.6|7|8.55|6.95|8.6|7|8.53|6.93|0
1662614700000|2022-09-08 05:25:00|8.54|6.94|8.56|6.96|8.59|6.99|8.54|6.94|0
1662615000000|2022-09-08 05:30:00|8.55|6.95|8.52|6.92|8.58|6.98|8.51|6.91|0
1662615300000|2022-09-08 05:35:00|8.53|6.93|8.56|6.96|8.56|6.96|8.52|6.92|0
1662615600000|2022-09-08 05:40:00|8.57|6.97|8.47|6.87|8.57|6.97|8.46|6.86|0
1662615900000|2022-09-08 05:45:00|8.46|6.86|8.51|6.91|8.52|6.92|8.45|6.85|0
1662616200000|2022-09-08 05:50:00|8.5|6.9|8.48|6.88|8.52|6.92|8.46|6.86|0
1662616500000|2022-09-08 05:55:00|8.47|6.87|8.58|6.98|8.59|6.99|8.46|6.86|0
1662616800000|2022-09-08 06:00:00|8.59|6.99|8.67|7.07|8.69|7.09|8.47|6.87|0
1662617100000|2022-09-08 06:05:00|8.65|7.05|8.71|7.11|8.71|7.11|8.55|6.95|0
1662617400000|2022-09-08 06:10:00|8.72|7.12|8.87|7.27|8.87|7.27|8.68|7.08|0
1662617700000|2022-09-08 06:15:00|8.86|7.26|8.91|7.31|8.97|7.37|8.86|7.26|0
1662618000000|2022-09-08 06:20:00|8.93|7.33|8.8|7.2|8.94|7.34|8.78|7.18|0
1662618300000|2022-09-08 06:25:00|8.79|7.19|8.77|7.17|8.82|7.22|8.75|7.15|0
1662618600000|2022-09-08 06:30:00|8.75|7.15|8.75|7.15|8.78|7.18|8.72|7.12|0
1662618900000|2022-09-08 06:35:00|8.73|7.13|8.64|7.04|8.73|7.13|8.59|6.99|0
1662619200000|2022-09-08 06:40:00|8.65|7.05|8.68|7.08|8.68|7.08|8.61|7.01|0
1662619500000|2022-09-08 06:45:00|8.69|7.09|8.62|7.02|8.7|7.1|8.59|6.99|0
1662619800000|2022-09-08 06:50:00|8.61|7.01|8.58|6.98|8.63|7.03|8.57|6.97|0
1662620100000|2022-09-08 06:55:00|8.59|6.99|8.56|6.96|8.62|7.02|8.54|6.94|0
1662620400000|2022-09-08 07:00:00|8.58|6.98|8.64|7.04|8.68|7.08|8.5|6.9|0
1662620700000|2022-09-08 07:05:00|8.54|7.14|8.56|7.16|8.61|7.21|8.5|7.1|0
1662621000000|2022-09-08 07:10:00|8.6|7.2|8.55|7.15|8.6|7.2|8.46|7.06|0
1662621300000|2022-09-08 07:15:00|8.54|7.14|8.36|6.96|8.55|7.15|8.3|6.9|0
1662621600000|2022-09-08 07:20:00|8.34|6.94|8.6|7.2|8.74|7.34|8.31|6.91|0
1662621900000|2022-09-08 07:25:00|8.57|7.17|8.53|7.13|8.57|7.17|8.43|7.03|0
1662622200000|2022-09-08 07:30:00|8.52|7.12|8.41|7.01|8.52|7.12|8.31|6.91|0
1662622500000|2022-09-08 07:35:00|8.4|7|8.41|7.01|8.45|7.05|8.31|6.91|0
1662622800000|2022-09-08 07:40:00|8.43|7.03|8.46|7.06|8.48|7.08|8.36|6.96|0
1662623100000|2022-09-08 07:45:00|8.45|7.05|8.48|7.08|8.51|7.11|8.42|7.02|0
1662623400000|2022-09-08 07:50:00|8.49|7.09|8.31|6.91|8.49|7.09|8.24|6.84|0
1662623700000|2022-09-08 07:55:00|8.3|6.9|8.42|7.02|8.44|7.04|8.26|6.86|0
1662624000000|2022-09-08 08:00:00|8.41|7.01|8.28|6.88|8.41|7.01|8.21|6.81|0
1662624300000|2022-09-08 08:05:00|8.29|6.89|8.28|6.88|8.36|6.96|8.25|6.85|0
1662624600000|2022-09-08 08:10:00|8.27|6.87|8.44|7.04|8.44|7.04|8.27|6.87|0
1662624900000|2022-09-08 08:15:00|8.45|7.05|8.48|7.08|8.52|7.12|8.38|6.98|0
1662625200000|2022-09-08 08:20:00|8.49|7.09|8.36|6.96|8.52|7.12|8.34|6.94|0
1662625500000|2022-09-08 08:25:00|8.37|6.97|8.45|7.05|8.46|7.06|8.29|6.89|0
1662625800000|2022-09-08 08:30:00|8.44|7.04|8.38|6.98|8.47|7.07|8.36|6.96|0
1662626100000|2022-09-08 08:35:00|8.41|7.01|8.38|6.98|8.44|7.04|8.36|6.96|0
1662626400000|2022-09-08 08:40:00|8.42|7.02|8.5|7.1|8.51|7.11|8.37|6.97|0
1662626700000|2022-09-08 08:45:00|8.51|7.11|8.53|7.13|8.56|7.16|8.48|7.08|0
1662627000000|2022-09-08 08:50:00|8.54|7.14|8.56|7.16|8.78|7.38|8.49|7.09|0
1662627300000|2022-09-08 08:55:00|8.57|7.17|8.63|7.23|8.63|7.23|8.53|7.13|0
1662627600000|2022-09-08 09:00:00|8.62|7.22|8.66|7.26|8.66|7.26|8.59|7.19|0
1662627900000|2022-09-08 09:05:00|8.65|7.25|8.56|7.16|8.68|7.28|8.55|7.15|0
1662628200000|2022-09-08 09:10:00|8.55|7.15|8.51|7.11|8.58|7.18|8.51|7.11|0
1662628500000|2022-09-08 09:15:00|8.52|7.12|8.56|7.16|8.58|7.18|8.48|7.08|0
1662628800000|2022-09-08 09:20:00|8.58|7.18|8.54|7.14|8.6|7.2|8.51|7.11|0
1662629100000|2022-09-08 09:25:00|8.55|7.15|8.56|7.16|8.58|7.18|8.52|7.12|0
1662629400000|2022-09-08 09:30:00|8.55|7.15|8.5|7.1|8.55|7.15|8.43|7.03|0
1662629700000|2022-09-08 09:35:00|8.51|7.11|8.6|7.2|8.61|7.21|8.45|7.05|0
1662630000000|2022-09-08 09:40:00|8.61|7.21|8.52|7.12|8.62|7.22|8.5|7.1|0
1662630300000|2022-09-08 09:45:00|8.51|7.11|8.48|7.08|8.55|7.15|8.46|7.06|0
1662630600000|2022-09-08 09:50:00|8.47|7.07|8.51|7.11|8.54|7.14|8.44|7.04|0
1662630900000|2022-09-08 09:55:00|8.52|7.12|8.61|7.21|8.61|7.21|8.49|7.09|0
1662631200000|2022-09-08 10:00:00|8.6|7.2|8.56|7.16|8.67|7.27|8.56|7.16|0
1662631500000|2022-09-08 10:05:00|8.55|7.15|8.59|7.19|8.6|7.2|8.46|7.06|0
1662631800000|2022-09-08 10:10:00|8.6|7.2|8.57|7.17|8.6|7.2|8.52|7.12|0
1662632100000|2022-09-08 10:15:00|8.58|7.18|8.56|7.16|8.58|7.18|8.5|7.1|0
1662632400000|2022-09-08 10:20:00|8.55|7.15|8.62|7.22|8.62|7.22|8.51|7.11|0
1662632700000|2022-09-08 10:25:00|8.61|7.21|8.63|7.23|8.64|7.24|8.54|7.14|0
1662633000000|2022-09-08 10:30:00|8.62|7.22|8.65|7.25|8.66|7.26|8.6|7.2|0
1662633300000|2022-09-08 10:35:00|8.66|7.26|8.7|7.3|8.73|7.33|8.57|7.17|0
1662633600000|2022-09-08 10:40:00|8.68|7.28|8.73|7.33|8.73|7.33|8.63|7.23|0
1662633900000|2022-09-08 10:45:00|8.72|7.32|8.8|7.4|8.87|7.47|8.71|7.31|0
1662634200000|2022-09-08 10:50:00|8.81|7.41|8.86|7.46|8.88|7.48|8.79|7.39|0
1662634500000|2022-09-08 10:55:00|8.84|7.44|8.78|7.38|8.85|7.45|8.75|7.35|0
1662634800000|2022-09-08 11:00:00|8.79|7.39|8.91|7.51|8.92|7.52|8.75|7.35|0
1662635100000|2022-09-08 11:05:00|8.89|7.49|8.89|7.49|8.89|7.49|8.79|7.39|0
1662635400000|2022-09-08 11:10:00|8.91|7.51|8.85|7.45|9|7.6|8.84|7.44|0
1662635700000|2022-09-08 11:15:00|8.84|7.44|8.76|7.36|8.84|7.44|8.74|7.34|0
1662636000000|2022-09-08 11:20:00|8.77|7.37|8.71|7.31|8.78|7.38|8.69|7.29|0
1662636300000|2022-09-08 11:25:00|8.72|7.32|8.75|7.35|8.75|7.35|8.67|7.27|0
1662636600000|2022-09-08 11:30:00|8.71|7.31|8.59|7.19|8.72|7.32|8.55|7.15|0
1662636900000|2022-09-08 11:35:00|8.6|7.2|8.64|7.24|8.65|7.25|8.5|7.1|0
1662637200000|2022-09-08 11:40:00|8.65|7.25|8.6|7.2|8.7|7.3|8.56|7.16|0
1662637500000|2022-09-08 11:45:00|8.59|7.19|8.49|7.09|8.6|7.2|8.49|7.09|0
1662637800000|2022-09-08 11:50:00|8.48|7.08|8.52|7.12|8.58|7.18|8.48|7.08|0
1662638100000|2022-09-08 11:55:00|8.51|7.11|8.59|7.19|8.6|7.2|8.5|7.1|0
1662638400000|2022-09-08 12:00:00|8.58|7.18|8.67|7.27|8.68|7.28|8.56|7.16|0
1662638700000|2022-09-08 12:05:00|8.68|7.28|8.71|7.31|8.74|7.34|8.66|7.26|0
1662639000000|2022-09-08 12:10:00|8.72|7.32|8.69|7.29|8.74|7.34|8.69|7.29|0
1662639300000|2022-09-08 12:15:00|8.7|7.3|8.13|6.73|8.99|7.59|8.04|6.64|0
1662639600000|2022-09-08 12:20:00|8.16|6.76|8.52|7.12|8.52|7.12|8.12|6.72|0
1662639900000|2022-09-08 12:25:00|8.49|7.09|8.38|6.98|8.53|7.13|8.29|6.89|0
1662640200000|2022-09-08 12:30:00|8.39|6.99|8|6.6|8.39|6.99|7.99|6.59|0
1662640500000|2022-09-08 12:35:00|8.03|6.63|8.04|6.64|8.12|6.72|8|6.6|0
1662640800000|2022-09-08 12:40:00|8.06|6.66|8.19|6.79|8.24|6.84|7.98|6.58|0
1662641100000|2022-09-08 12:45:00|8.18|6.78|8.28|6.88|8.36|6.96|8.13|6.73|0
1662641400000|2022-09-08 12:50:00|8.29|6.89|8.19|6.79|8.43|7.03|8.11|6.71|0
1662641700000|2022-09-08 12:55:00|8.17|6.77|7.92|6.52|8.17|6.77|7.88|6.48|0
1662642000000|2022-09-08 13:00:00|7.91|6.51|8.38|6.98|8.46|7.06|7.83|6.43|0
1662642300000|2022-09-08 13:05:00|8.4|7|8.27|6.87|8.43|7.03|8.2|6.8|0
1662642600000|2022-09-08 13:10:00|8.26|6.86|8.11|6.71|8.37|6.97|8.11|6.71|0
1662642900000|2022-09-08 13:15:00|8.12|6.72|8.26|6.86|8.28|6.88|8.05|6.65|0
1662643200000|2022-09-08 13:20:00|8.28|6.88|8.2|6.8|8.28|6.88|8.05|6.65|0
1662643500000|2022-09-08 13:25:00|8.19|6.79|8.05|6.65|8.22|6.82|8.03|6.63|0
1662643800000|2022-09-08 13:30:00|8.08|6.68|7.84|6.44|8.25|6.85|7.71|6.31|0
1662644100000|2022-09-08 13:35:00|7.82|6.42|8|6.6|8.06|6.66|7.73|6.33|0
1662644400000|2022-09-08 13:40:00|7.98|6.58|8.08|6.68|8.67|7.27|7.74|6.34|0
1662644700000|2022-09-08 13:45:00|8.05|6.65|8.04|6.64|8.19|6.79|7.79|6.39|0
1662645000000|2022-09-08 13:50:00|8.03|6.63|8.19|6.79|8.24|6.84|7.89|6.49|0
1662645300000|2022-09-08 13:55:00|8.17|6.77|8.25|6.85|8.42|7.02|8.11|6.71|0
1662645600000|2022-09-08 14:00:00|8.31|6.91|8.04|6.64|8.36|6.96|7.91|6.51|0
1662645900000|2022-09-08 14:05:00|8.01|6.61|8.35|6.95|8.48|7.08|7.99|6.59|0
1662646200000|2022-09-08 14:10:00|8.34|6.94|8.24|6.84|8.5|7.1|8.13|6.73|0
1662646500000|2022-09-08 14:15:00|8.29|6.89|8.88|7.48|8.9|7.5|8.13|6.73|0
1662646800000|2022-09-08 14:20:00|8.85|7.45|8.6|7.2|9.03|7.63|8.57|7.17|0
1662647100000|2022-09-08 14:25:00|8.57|7.17|8.64|7.24|8.8|7.4|8.51|7.11|0
1662647400000|2022-09-08 14:30:00|8.65|7.25|8.93|7.53|8.97|7.57|8.52|7.12|0
1662647700000|2022-09-08 14:35:00|8.94|7.54|9.18|7.78|9.26|7.86|8.8|7.4|0
1662648000000|2022-09-08 14:40:00|9.19|7.79|9.07|7.67|9.36|7.96|8.88|7.48|0
1662648300000|2022-09-08 14:45:00|9.08|7.68|8.75|7.35|9.08|7.68|8.69|7.29|0
1662648600000|2022-09-08 14:50:00|8.74|7.34|8.81|7.41|8.83|7.43|8.59|7.19|0
1662648900000|2022-09-08 14:55:00|8.8|7.4|9.01|7.61|9.06|7.66|8.74|7.34|0
1662649200000|2022-09-08 15:00:00|9.02|7.62|9.12|7.72|9.29|7.89|8.98|7.58|0
1662649500000|2022-09-08 15:05:00|9.11|7.71|9.22|7.82|9.28|7.88|9.11|7.71|0
1662649800000|2022-09-08 15:10:00|9.23|7.83|9.25|7.85|9.27|7.87|9.07|7.67|0
1662650100000|2022-09-08 15:15:00|9.27|7.87|9.27|7.87|9.34|7.94|9.17|7.77|0
1662650400000|2022-09-08 15:20:00|9.28|7.88|9.27|7.87|9.39|7.99|9.22|7.82|0
1662650700000|2022-09-08 15:25:00|9.29|7.89|9.14|7.74|9.31|7.91|9.1|7.7|0
1662651000000|2022-09-08 15:30:00|9.12|7.72|9.18|7.78|9.19|7.79|9.06|7.66|0
1662651300000|2022-09-08 15:35:00|9.16|7.76|8.87|7.47|9.29|7.89|8.85|7.45|0
1662651600000|2022-09-08 15:40:00|8.89|7.49|8.85|7.45|8.9|7.5|8.7|7.3|0
1662651900000|2022-09-08 15:45:00|8.83|7.43|8.61|7.21|8.94|7.54|7.96|6.56|0
1662652200000|2022-09-08 15:50:00|8.6|7.2|8.74|7.34|8.75|7.35|8.52|7.12|0
1662652500000|2022-09-08 15:55:00|8.75|7.35|8.64|7.24|8.77|7.37|8.63|7.23|0
1662652800000|2022-09-08 16:00:00|8.67|7.27|7.79|6.39|8.72|7.32|7.78|6.38|0
1662653100000|2022-09-08 16:05:00|7.78|6.38|7.45|6.05|7.79|6.39|7.23|5.83|0
1662653400000|2022-09-08 16:10:00|7.42|6.02|7.97|6.52|8|6.55|7|5.6|0
1662653700000|2022-09-08 16:15:00|7.92|6.48|7.96|6.51|8.14|6.66|7.75|6.34|0
1662654000000|2022-09-08 16:20:00|7.97|6.52|7.84|6.44|8.04|6.58|7.63|6.23|0
1662654300000|2022-09-08 16:25:00|7.87|6.47|8.02|6.62|8.09|6.69|7.76|6.36|0
1662654600000|2022-09-08 16:30:00|8.03|6.63|8.44|6.91|8.49|7.09|7.97|6.57|0
1662654900000|2022-09-08 16:35:00|8.45|6.92|8.17|6.69|8.51|6.96|8.1|6.62|0
1662655200000|2022-09-08 16:40:00|8.16|6.68|8.62|7.05|8.67|7.1|8.07|6.61|0
1662655500000|2022-09-08 16:45:00|8.64|7.07|8.56|7|8.64|7.07|8.46|6.92|0
1662655800000|2022-09-08 16:50:00|8.55|6.99|8.59|7.19|8.73|7.33|8.45|6.99|0
1662656100000|2022-09-08 16:55:00|8.58|7.18|8.52|7.12|8.65|7.25|8.51|7.11|0
1662656400000|2022-09-08 17:00:00|8.51|7.11|8.39|6.86|8.6|7.2|8.27|6.84|0
1662656700000|2022-09-08 17:05:00|8.37|6.85|8.04|6.58|8.64|7.07|7.86|6.43|0
1662657000000|2022-09-08 17:10:00|8.08|6.61|8.51|6.97|8.58|7.02|7.99|6.54|0
1662657300000|2022-09-08 17:15:00|8.54|6.98|8.46|6.92|8.57|7.01|8.39|6.86|0
1662657600000|2022-09-08 17:20:00|8.47|6.93|8.26|6.86|8.57|7.01|8.24|6.75|0
1662657900000|2022-09-08 17:25:00|8.22|6.82|8.22|6.82|8.36|6.96|8.09|6.69|0
1662658200000|2022-09-08 17:30:00|8.23|6.83|8.19|6.79|8.31|6.91|8.04|6.64|0
1662658500000|2022-09-08 17:35:00|8.18|6.78|8.36|6.96|8.51|7.11|8.16|6.76|0
1662658800000|2022-09-08 17:40:00|8.39|6.99|8.41|7.01|8.44|7.04|8.32|6.92|0
1662659100000|2022-09-08 17:45:00|8.37|6.97|8.44|7.04|8.45|7.05|8.31|6.91|0
1662659400000|2022-09-08 17:50:00|8.45|7.05|8.24|6.84|8.46|7.06|8.24|6.84|0
1662659700000|2022-09-08 17:55:00|8.26|6.86|8.14|6.74|8.27|6.87|7.85|6.45|0
1662660000000|2022-09-08 18:00:00|8.19|6.79|8.32|6.92|8.32|6.92|8.09|6.69|0
1662660300000|2022-09-08 18:05:00|8.33|6.93|8.21|6.81|8.41|7.01|8.13|6.73|0
1662660600000|2022-09-08 18:10:00|8.23|6.83|8.16|6.76|8.31|6.91|8.15|6.75|0
1662660900000|2022-09-08 18:15:00|8.15|6.75|8.32|6.92|8.37|6.97|8.06|6.66|0
1662661200000|2022-09-08 18:20:00|8.3|6.9|8.29|6.89|8.35|6.95|8.23|6.83|0
1662661500000|2022-09-08 18:25:00|8.31|6.91|8.27|6.87|8.37|6.97|8.22|6.82|0
1662661800000|2022-09-08 18:30:00|8.28|6.88|8.58|7.18|8.59|7.19|8.27|6.87|0
1662662100000|2022-09-08 18:35:00|8.6|7.2|8.6|7.2|8.63|7.23|8.49|7.09|0
1662662400000|2022-09-08 18:40:00|8.61|7.21|8.35|6.83|8.63|7.23|8.04|6.62|0
1662662700000|2022-09-08 18:45:00|8.33|6.81|8.58|7.02|8.65|7.08|8.09|6.62|0
1662663000000|2022-09-08 18:50:00|8.62|7.05|8.64|7.24|8.69|7.29|8.37|6.97|0
1662663300000|2022-09-08 18:55:00|8.62|7.22|8.46|7.06|8.63|7.23|8.4|7|0
1662663600000|2022-09-08 19:00:00|8.47|7.07|8.36|6.96|8.62|7.22|8.2|6.8|0
1662663900000|2022-09-08 19:05:00|8.37|6.97|8.39|6.99|8.51|7.11|8.32|6.92|0
1662664200000|2022-09-08 19:10:00|8.38|6.98|8.36|6.96|8.5|7.1|8.15|6.75|0
1662664500000|2022-09-08 19:15:00|8.37|6.97|8.42|7.02|8.45|7.05|8.3|6.9|0
1662664800000|2022-09-08 19:20:00|8.41|7.01|8.53|7.13|8.59|7.19|8.38|6.98|0
1662665100000|2022-09-08 19:25:00|8.54|7.14|8.44|7.04|8.57|7.17|8.41|7.01|0
1662665400000|2022-09-08 19:30:00|8.45|7.05|8.38|6.98|8.6|7.2|8.35|6.95|0
1662665700000|2022-09-08 19:35:00|8.37|6.97|8.41|7.01|8.45|7.05|8.29|6.89|0
1662666000000|2022-09-08 19:40:00|8.4|7|8.14|6.74|8.44|7.04|8.11|6.71|0
1662666300000|2022-09-08 19:45:00|8.13|6.73|8.24|6.84|8.43|7.03|8.11|6.71|0
1662666600000|2022-09-08 19:50:00|8.33|6.93|8.81|7.41|8.81|7.41|8.33|6.93|0
1662666900000|2022-09-08 19:55:00|8.77|7.37|8.95|7.55|8.98|7.58|8.73|7.33|0
1662667200000|2022-09-08 20:00:00|8.97|7.57|8.73|7.33|9.18|7.78|8.63|7.23|0
1662667500000|2022-09-08 20:05:00|8.74|7.34|8.73|7.33|8.78|7.38|8.71|7.31|0
1662667800000|2022-09-08 20:10:00|8.72|7.32|8.77|7.37|8.81|7.41|8.71|7.31|0
1662668100000|2022-09-08 20:15:00|8.91|7.31|8.93|7.33|8.93|7.33|8.89|7.29|0
1662668400000|2022-09-08 20:20:00|8.91|7.31|8.89|7.29|8.91|7.31|8.89|7.29|0
1662668700000|2022-09-08 20:25:00|8.86|7.26|8.88|7.28|8.89|7.29|8.86|7.26|0
1662669000000|2022-09-08 20:30:00|8.87|7.27|8.86|7.26|8.89|7.29|8.86|7.26|0
1662669300000|2022-09-08 20:35:00|8.87|7.27|8.86|7.26|8.87|7.27|8.86|7.26|0
1662669600000|2022-09-08 20:40:00|8.87|7.27|9.33|7.73|9.33|7.73|8.87|7.27|0
1662669900000|2022-09-08 20:45:00|9.32|7.72|9.32|7.72|9.35|7.75|9.32|7.72|0
1662670200000|2022-09-08 20:50:00|9.34|7.74|9.34|7.74|9.35|7.75|9.32|7.72|0
1662670500000|2022-09-08 20:55:00|9.32|7.72|9.32|7.72|9.36|7.76|9.32|7.72|0
1662670800000|2022-09-08 21:00:00|9.31|7.71|9.33|7.73|9.34|7.74|9.31|7.71|0
1662671100000|2022-09-08 21:05:00|9.34|7.74|9.34|7.74|9.34|7.74|9.33|7.73|0
1662671400000|2022-09-08 21:10:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1662671700000|2022-09-08 21:15:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1662672000000|2022-09-08 21:20:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1662672300000|2022-09-08 21:25:00|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1662672600000|2022-09-08 21:30:00|9.31|7.71|9.33|7.73|9.34|7.74|9.31|7.71|0
1662672900000|2022-09-08 21:35:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1662673500000|2022-09-08 21:45:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1662673800000|2022-09-08 21:50:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1662674100000|2022-09-08 21:55:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1662674400000|2022-09-08 22:00:00|9.34|7.74|9.25|7.65|9.36|7.76|9.23|7.63|0
1662674700000|2022-09-08 22:05:00|9.24|7.64|9.24|7.64|9.25|7.65|9.23|7.63|0
1662675000000|2022-09-08 22:10:00|9.25|7.65|9.24|7.64|9.25|7.65|9.23|7.63|0
1662675300000|2022-09-08 22:15:00|9.23|7.63|9.16|7.56|9.24|7.64|9.16|7.56|0
1662675600000|2022-09-08 22:20:00|9.15|7.55|9.15|7.55|9.18|7.58|9.15|7.55|0
1662675900000|2022-09-08 22:25:00|9.16|7.56|9.13|7.53|9.17|7.57|9.13|7.53|0
1662676200000|2022-09-08 22:30:00|9.14|7.54|9.17|7.57|9.18|7.58|9.12|7.52|0
1662676500000|2022-09-08 22:35:00|9.16|7.56|9.24|7.64|9.24|7.64|9.16|7.56|0
1662676800000|2022-09-08 22:40:00|9.23|7.63|9.18|7.58|9.24|7.64|9.17|7.57|0
1662677100000|2022-09-08 22:45:00|9.19|7.59|9.19|7.59|9.21|7.61|9.19|7.59|0
1662677400000|2022-09-08 22:50:00|9.18|7.58|9.18|7.58|9.19|7.59|9.18|7.58|0
1662677700000|2022-09-08 22:55:00|9.19|7.59|9.24|7.64|9.24|7.64|9.19|7.59|0
1662678000000|2022-09-08 23:00:00|9.25|7.65|9.29|7.69|9.29|7.69|9.25|7.65|0
1662678300000|2022-09-08 23:05:00|9.27|7.67|9.27|7.67|9.3|7.7|9.26|7.66|0
1662678600000|2022-09-08 23:10:00|9.26|7.66|9.29|7.69|9.3|7.7|9.26|7.66|0
1662678900000|2022-09-08 23:15:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1662679200000|2022-09-08 23:20:00|9.32|7.72|9.38|7.78|9.38|7.78|9.32|7.72|0
1662679500000|2022-09-08 23:25:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1662679800000|2022-09-08 23:30:00|9.37|7.77|9.33|7.73|9.38|7.78|9.3|7.7|0
1662680100000|2022-09-08 23:35:00|9.34|7.74|9.32|7.72|9.34|7.74|9.29|7.69|0
1662680400000|2022-09-08 23:40:00|9.33|7.73|9.28|7.68|9.33|7.73|9.28|7.68|0
1662680700000|2022-09-08 23:45:00|9.29|7.69|9.32|7.72|9.32|7.72|9.28|7.68|0
1662681000000|2022-09-08 23:50:00|9.34|7.74|9.34|7.74|9.38|7.78|9.31|7.71|0
1662681300000|2022-09-08 23:55:00|9.33|7.73|9.26|7.66|9.33|7.73|9.26|7.66|0
1662681600000|2022-09-09 00:00:00|9.28|7.68|9.26|7.66|9.36|7.76|9.24|7.64|0
1662681900000|2022-09-09 00:05:00|9.25|7.65|9.34|7.74|9.38|7.78|9.24|7.64|0
1662682200000|2022-09-09 00:10:00|9.35|7.75|9.49|7.89|9.49|7.89|9.34|7.74|0
1662682500000|2022-09-09 00:15:00|9.5|7.9|9.53|7.93|9.59|7.99|9.45|7.85|0
1662682800000|2022-09-09 00:20:00|9.52|7.92|9.49|7.89|9.53|7.93|9.48|7.88|0
1662683100000|2022-09-09 00:25:00|9.5|7.9|9.56|7.96|9.56|7.96|9.45|7.85|0
1662683400000|2022-09-09 00:30:00|9.54|7.94|9.7|8.1|9.73|8.13|9.54|7.94|0
1662683700000|2022-09-09 00:35:00|9.72|8.12|9.72|8.12|9.74|8.14|9.69|8.09|0
1662684000000|2022-09-09 00:40:00|9.73|8.13|9.75|8.15|9.77|8.17|9.72|8.12|0
1662684300000|2022-09-09 00:45:00|9.76|8.16|9.74|8.14|9.77|8.17|9.72|8.12|0
1662684600000|2022-09-09 00:50:00|9.73|8.13|9.77|8.17|9.8|8.2|9.73|8.13|0
1662684900000|2022-09-09 00:55:00|9.76|8.16|9.67|8.07|9.76|8.16|9.64|8.04|0
1662685200000|2022-09-09 01:00:00|9.66|8.06|9.59|7.99|9.69|8.09|9.58|7.98|0
1662685500000|2022-09-09 01:05:00|9.56|7.96|9.62|8.02|9.66|8.06|9.55|7.95|0
1662685800000|2022-09-09 01:10:00|9.63|8.03|9.59|7.99|9.64|8.04|9.58|7.98|0
1662686100000|2022-09-09 01:15:00|9.57|7.97|9.65|8.05|9.65|8.05|9.56|7.96|0
1662686400000|2022-09-09 01:20:00|9.69|8.09|9.58|7.98|9.69|8.09|9.58|7.98|0
1662686700000|2022-09-09 01:25:00|9.57|7.97|9.5|7.9|9.58|7.98|9.5|7.9|0
1662687000000|2022-09-09 01:30:00|9.49|7.89|9.37|7.77|9.5|7.9|9.37|7.77|0
1662687300000|2022-09-09 01:35:00|9.38|7.78|9.39|7.79|9.42|7.82|9.37|7.77|0
1662687600000|2022-09-09 01:40:00|9.38|7.78|9.47|7.87|9.5|7.9|9.38|7.78|0
1662687900000|2022-09-09 01:45:00|9.48|7.88|9.5|7.9|9.5|7.9|9.45|7.85|0
1662688200000|2022-09-09 01:50:00|9.51|7.91|9.51|7.91|9.57|7.97|9.5|7.9|0
1662688500000|2022-09-09 01:55:00|9.53|7.93|9.47|7.87|9.54|7.94|9.46|7.86|0
1662688800000|2022-09-09 02:00:00|9.48|7.88|9.54|7.94|9.55|7.95|9.48|7.88|0
1662689100000|2022-09-09 02:05:00|9.52|7.92|9.51|7.91|9.56|7.96|9.51|7.91|0
1662689400000|2022-09-09 02:10:00|9.54|7.94|9.6|8|9.63|8.03|9.54|7.94|0
1662689700000|2022-09-09 02:15:00|9.62|8.02|9.58|7.98|9.63|8.03|9.57|7.97|0
1662690000000|2022-09-09 02:20:00|9.59|7.99|9.63|8.03|9.64|8.04|9.58|7.98|0
1662690300000|2022-09-09 02:25:00|9.62|8.02|9.68|8.08|9.68|8.08|9.62|8.02|0
1662690600000|2022-09-09 02:30:00|9.69|8.09|9.72|8.12|9.76|8.16|9.69|8.09|0
1662690900000|2022-09-09 02:35:00|9.71|8.11|9.67|8.07|9.72|8.12|9.64|8.04|0
1662691200000|2022-09-09 02:40:00|9.66|8.06|9.67|8.07|9.69|8.09|9.65|8.05|0
1662691500000|2022-09-09 02:45:00|9.68|8.08|9.55|7.95|9.68|8.08|9.54|7.94|0
1662691800000|2022-09-09 02:50:00|9.57|7.97|9.57|7.97|9.6|8|9.56|7.96|0
1662692100000|2022-09-09 02:55:00|9.58|7.98|9.58|7.98|9.6|8|9.57|7.97|0
1662692400000|2022-09-09 03:00:00|9.59|7.99|9.6|8|9.61|8.01|9.55|7.95|0
1662692700000|2022-09-09 03:05:00|9.61|8.01|9.54|7.94|9.61|8.01|9.53|7.93|0
1662693000000|2022-09-09 03:10:00|9.55|7.95|9.55|7.95|9.6|8|9.54|7.94|0
1662693300000|2022-09-09 03:15:00|9.56|7.96|9.6|8|9.6|8|9.55|7.95|0
1662693600000|2022-09-09 03:20:00|9.61|8.01|9.61|8.01|9.63|8.03|9.59|7.99|0
1662693900000|2022-09-09 03:25:00|9.62|8.02|9.71|8.11|9.71|8.11|9.61|8.01|0
1662694200000|2022-09-09 03:30:00|9.7|8.1|9.63|8.03|9.71|8.11|9.62|8.02|0
1662694500000|2022-09-09 03:35:00|9.65|8.05|9.64|8.04|9.65|8.05|9.62|8.02|0
1662694800000|2022-09-09 03:40:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1662695100000|2022-09-09 03:45:00|9.68|8.08|9.61|8.01|9.69|8.09|9.61|8.01|0
1662695400000|2022-09-09 03:50:00|9.62|8.02|9.64|8.04|9.66|8.06|9.61|8.01|0
1662695700000|2022-09-09 03:55:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1662696000000|2022-09-09 04:00:00|9.7|8.1|9.71|8.11|9.74|8.14|9.69|8.09|0
1662696300000|2022-09-09 04:05:00|9.72|8.12|9.74|8.14|9.78|8.18|9.72|8.12|0
1662696600000|2022-09-09 04:10:00|9.76|8.16|9.79|8.19|9.8|8.2|9.73|8.13|0
1662696900000|2022-09-09 04:15:00|9.78|8.18|9.76|8.16|9.79|8.19|9.76|8.16|0
1662697200000|2022-09-09 04:20:00|9.74|8.14|9.74|8.14|9.77|8.17|9.73|8.13|0
1662697500000|2022-09-09 04:25:00|9.75|8.15|9.75|8.15|9.77|8.17|9.71|8.11|0
1662697800000|2022-09-09 04:30:00|9.74|8.14|9.78|8.18|9.78|8.18|9.73|8.13|0
1662698100000|2022-09-09 04:35:00|9.79|8.19|9.85|8.25|9.85|8.25|9.78|8.18|0
1662698400000|2022-09-09 04:40:00|9.84|8.24|9.85|8.25|9.86|8.26|9.82|8.22|0
1662698700000|2022-09-09 04:45:00|9.86|8.26|9.98|8.38|10|8.4|9.85|8.25|0
1662699000000|2022-09-09 04:50:00|9.96|8.36|9.98|8.38|9.99|8.39|9.95|8.35|0
1662699300000|2022-09-09 04:55:00|9.96|8.36|9.94|8.34|9.98|8.38|9.94|8.34|0
1662699600000|2022-09-09 05:00:00|9.95|8.35|9.9|8.3|9.96|8.36|9.87|8.27|0
1662699900000|2022-09-09 05:05:00|9.92|8.32|9.79|8.19|9.92|8.32|9.79|8.19|0
1662700200000|2022-09-09 05:10:00|9.8|8.2|9.81|8.21|9.82|8.22|9.77|8.17|0
1662700500000|2022-09-09 05:15:00|9.8|8.2|9.83|8.23|9.87|8.27|9.8|8.2|0
1662700800000|2022-09-09 05:20:00|9.82|8.22|9.81|8.21|9.83|8.23|9.77|8.17|0
1662701100000|2022-09-09 05:25:00|9.82|8.22|9.85|8.25|9.88|8.28|9.81|8.21|0
1662701400000|2022-09-09 05:30:00|9.87|8.27|9.73|8.13|9.9|8.3|9.7|8.1|0
1662701700000|2022-09-09 05:35:00|9.72|8.12|9.7|8.1|9.73|8.13|9.68|8.08|0
1662702000000|2022-09-09 05:40:00|9.71|8.11|9.76|8.16|9.79|8.19|9.71|8.11|0
1662702300000|2022-09-09 05:45:00|9.78|8.18|9.78|8.18|9.79|8.19|9.72|8.12|0
1662702600000|2022-09-09 05:50:00|9.77|8.17|9.7|8.1|9.78|8.18|9.69|8.09|0
1662702900000|2022-09-09 05:55:00|9.69|8.09|9.73|8.13|9.75|8.15|9.67|8.07|0
1662703200000|2022-09-09 06:00:00|9.7|8.1|9.5|7.9|9.71|8.11|9.49|7.89|0
1662703500000|2022-09-09 06:05:00|9.52|7.92|9.5|7.9|9.53|7.93|9.48|7.88|0
1662703800000|2022-09-09 06:10:00|9.48|7.88|9.51|7.91|9.54|7.94|9.48|7.88|0
1662704100000|2022-09-09 06:15:00|9.52|7.92|9.53|7.93|9.58|7.98|9.52|7.92|0
1662704400000|2022-09-09 06:20:00|9.54|7.94|9.54|7.94|9.58|7.98|9.54|7.94|0
1662704700000|2022-09-09 06:25:00|9.55|7.95|9.46|7.86|9.56|7.96|9.46|7.86|0
1662705000000|2022-09-09 06:30:00|9.48|7.88|9.35|7.75|9.49|7.89|9.34|7.74|0
1662705300000|2022-09-09 06:35:00|9.34|7.74|9.44|7.84|9.44|7.84|9.32|7.72|0
1662705600000|2022-09-09 06:40:00|9.41|7.81|9.42|7.82|9.42|7.82|9.37|7.77|0
1662705900000|2022-09-09 06:45:00|9.41|7.81|9.49|7.89|9.5|7.9|9.41|7.81|0
1662706200000|2022-09-09 06:50:00|9.47|7.87|9.49|7.89|9.51|7.91|9.47|7.87|0
1662706500000|2022-09-09 06:55:00|9.5|7.9|9.56|7.96|9.61|8.01|9.49|7.89|0
1662706800000|2022-09-09 07:00:00|9.53|7.93|9.75|8.15|9.76|8.16|9.53|7.93|0
1662707100000|2022-09-09 07:05:00|9.66|8.26|9.99|8.17|10.25|8.63|9.66|8.17|0
1662707400000|2022-09-09 07:10:00|10|8.18|9.99|8.59|10.36|8.61|9.87|8.17|0
1662707700000|2022-09-09 07:15:00|10|8.6|9.91|8.51|10.04|8.64|9.88|8.48|0
1662708000000|2022-09-09 07:20:00|9.93|8.53|9.94|8.54|10.05|8.65|9.92|8.52|0
1662708300000|2022-09-09 07:25:00|9.95|8.55|10.18|8.78|10.19|8.79|9.95|8.55|0
1662708600000|2022-09-09 07:30:00|10.17|8.77|9.87|8.47|10.21|8.81|9.87|8.47|0
1662708900000|2022-09-09 07:35:00|9.88|8.48|9.82|8.42|9.89|8.49|9.76|8.36|0
1662709200000|2022-09-09 07:40:00|9.81|8.41|9.72|8.32|9.84|8.44|9.7|8.3|0
1662709500000|2022-09-09 07:45:00|9.74|8.34|9.79|8.39|9.84|8.44|9.72|8.32|0
1662709800000|2022-09-09 07:50:00|9.77|8.37|9.69|8.29|9.82|8.42|9.63|8.23|0
1662710100000|2022-09-09 07:55:00|9.68|8.28|9.77|8.37|9.8|8.4|9.66|8.26|0
1662710400000|2022-09-09 08:00:00|9.75|8.35|9.78|8.38|9.79|8.39|9.67|8.27|0
1662710700000|2022-09-09 08:05:00|9.77|8.37|9.89|8.49|9.89|8.49|9.77|8.37|0
1662711000000|2022-09-09 08:10:00|9.88|8.48|9.96|8.56|9.99|8.59|9.85|8.45|0
1662711300000|2022-09-09 08:15:00|9.98|8.58|10.22|8.82|10.25|8.85|9.98|8.58|0
1662711600000|2022-09-09 08:20:00|10.24|8.84|10.26|8.86|10.3|8.9|10.2|8.8|0
1662711900000|2022-09-09 08:25:00|10.25|8.85|10.3|8.9|10.31|8.91|10.24|8.84|0
1662712200000|2022-09-09 08:30:00|10.29|8.89|9.68|8.28|10.39|8.99|9.67|8.27|0
1662712500000|2022-09-09 08:35:00|9.67|8.27|9.59|8.19|9.76|8.36|9.58|8.18|0
1662712800000|2022-09-09 08:40:00|9.55|8.15|9.74|8.34|9.76|8.36|9.52|8.12|0
1662713100000|2022-09-09 08:45:00|9.73|8.33|9.8|8.4|9.81|8.41|9.73|8.33|0
1662713400000|2022-09-09 08:50:00|9.81|8.41|9.81|8.41|9.82|8.42|9.76|8.36|0
1662713700000|2022-09-09 08:55:00|9.82|8.42|9.8|8.4|9.83|8.43|9.78|8.38|0
1662714000000|2022-09-09 09:00:00|9.82|8.42|9.81|8.41|9.83|8.43|9.7|8.3|0
1662714300000|2022-09-09 09:05:00|9.82|8.42|9.77|8.37|9.83|8.43|9.7|8.3|0
1662714600000|2022-09-09 09:10:00|9.79|8.39|9.81|8.41|9.83|8.43|9.77|8.37|0
1662714900000|2022-09-09 09:15:00|9.82|8.42|9.71|8.31|9.82|8.42|9.71|8.31|0
1662715200000|2022-09-09 09:20:00|9.73|8.33|9.81|8.41|9.83|8.43|9.73|8.33|0
1662715500000|2022-09-09 09:25:00|9.8|8.4|9.78|8.38|9.81|8.41|9.72|8.32|0
1662715800000|2022-09-09 09:30:00|9.79|8.39|9.76|8.36|9.8|8.4|9.75|8.35|0
1662716100000|2022-09-09 09:35:00|9.75|8.35|9.78|8.38|9.78|8.38|9.71|8.31|0
1662716400000|2022-09-09 09:40:00|9.77|8.37|9.66|8.26|9.83|8.43|9.66|8.26|0
1662716700000|2022-09-09 09:45:00|9.65|8.25|9.63|8.23|9.69|8.29|9.63|8.23|0
1662717000000|2022-09-09 09:50:00|9.62|8.22|9.57|8.17|9.65|8.25|9.52|8.12|0
1662717300000|2022-09-09 09:55:00|9.56|8.16|9.72|8.32|9.75|8.35|9.56|8.16|0
1662717600000|2022-09-09 10:00:00|9.71|8.31|9.6|8.2|9.73|8.33|9.6|8.2|0
1662717900000|2022-09-09 10:05:00|9.59|8.19|9.53|8.13|9.66|8.26|9.53|8.13|0
1662718200000|2022-09-09 10:10:00|9.55|8.15|9.61|8.21|9.62|8.22|9.55|8.15|0
1662718500000|2022-09-09 10:15:00|9.6|8.2|9.61|8.21|9.73|8.33|9.56|8.16|0
1662718800000|2022-09-09 10:20:00|9.6|8.2|9.74|8.34|9.74|8.34|9.57|8.17|0
1662719100000|2022-09-09 10:25:00|9.73|8.33|9.77|8.37|9.78|8.38|9.7|8.3|0
1662719400000|2022-09-09 10:30:00|9.76|8.36|9.83|8.43|9.89|8.49|9.73|8.33|0
1662719700000|2022-09-09 10:35:00|9.81|8.41|9.95|8.55|9.97|8.57|9.79|8.39|0
1662720000000|2022-09-09 10:40:00|9.93|8.53|9.99|8.59|10.03|8.63|9.93|8.53|0
1662720300000|2022-09-09 10:45:00|10.01|8.61|10.02|8.62|10.07|8.67|9.99|8.59|0
1662720600000|2022-09-09 10:50:00|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1662720900000|2022-09-09 10:55:00|9.97|8.57|9.93|8.53|9.99|8.59|9.9|8.5|0
1662721200000|2022-09-09 11:00:00|9.91|8.51|9.82|8.42|9.91|8.51|9.76|8.36|0
1662721500000|2022-09-09 11:05:00|9.8|8.4|9.86|8.46|9.87|8.47|9.8|8.4|0
1662721800000|2022-09-09 11:10:00|9.87|8.47|9.83|8.43|9.87|8.47|9.75|8.35|0
1662722100000|2022-09-09 11:15:00|9.85|8.45|9.81|8.41|9.88|8.48|9.76|8.36|0
1662722400000|2022-09-09 11:20:00|9.8|8.4|9.7|8.3|9.81|8.41|9.69|8.29|0
1662722700000|2022-09-09 11:25:00|9.69|8.29|9.74|8.34|9.76|8.36|9.68|8.28|0
1662723000000|2022-09-09 11:30:00|9.73|8.33|9.6|8.2|9.74|8.34|9.57|8.17|0
1662723300000|2022-09-09 11:35:00|9.59|8.19|9.7|8.3|9.73|8.33|9.59|8.19|0
1662723600000|2022-09-09 11:40:00|9.69|8.29|9.7|8.3|9.72|8.32|9.65|8.25|0
1662723900000|2022-09-09 11:45:00|9.69|8.29|9.69|8.29|9.71|8.31|9.67|8.27|0
1662724200000|2022-09-09 11:50:00|9.7|8.3|9.66|8.26|9.71|8.31|9.64|8.24|0
1662724500000|2022-09-09 11:55:00|9.65|8.25|9.64|8.24|9.66|8.26|9.54|8.14|0
1662724800000|2022-09-09 12:00:00|9.65|8.25|9.57|8.17|9.65|8.25|9.54|8.14|0
1662725100000|2022-09-09 12:05:00|9.56|8.16|9.45|8.05|9.57|8.17|9.45|8.05|0
1662725400000|2022-09-09 12:10:00|9.49|8.09|9.55|8.15|9.57|8.17|9.45|8.05|0
1662725700000|2022-09-09 12:15:00|9.56|8.16|9.63|8.23|9.66|8.26|9.53|8.13|0
1662726000000|2022-09-09 12:20:00|9.64|8.24|9.66|8.26|9.7|8.3|9.59|8.19|0
1662726300000|2022-09-09 12:25:00|9.67|8.27|9.69|8.29|9.79|8.39|9.66|8.26|0
1662726600000|2022-09-09 12:30:00|9.67|8.27|9.83|8.43|9.84|8.44|9.63|8.23|0
1662726900000|2022-09-09 12:35:00|9.84|8.44|9.89|8.49|9.9|8.5|9.79|8.39|0
1662727200000|2022-09-09 12:40:00|9.88|8.48|10.06|8.66|10.06|8.66|9.88|8.48|0
1662727500000|2022-09-09 12:45:00|10.07|8.67|10.04|8.64|10.08|8.68|9.96|8.56|0
1662727800000|2022-09-09 12:50:00|10.06|8.66|9.73|8.33|10.06|8.66|9.73|8.33|0
1662728100000|2022-09-09 12:55:00|9.75|8.35|9.64|8.24|9.86|8.46|9.64|8.24|0
1662728400000|2022-09-09 13:00:00|9.65|8.25|9.65|8.25|9.69|8.29|9.61|8.21|0
1662728700000|2022-09-09 13:05:00|9.66|8.26|9.66|8.26|9.68|8.28|9.58|8.18|0
1662729000000|2022-09-09 13:10:00|9.67|8.27|9.62|8.22|9.67|8.27|9.54|8.14|0
1662729300000|2022-09-09 13:15:00|9.63|8.23|9.64|8.24|9.74|8.34|9.62|8.22|0
1662729600000|2022-09-09 13:20:00|9.65|8.25|9.49|8.09|9.72|8.32|9.48|8.08|0
1662729900000|2022-09-09 13:25:00|9.5|8.1|9.34|7.94|9.52|8.12|9.23|7.83|0
1662730200000|2022-09-09 13:30:00|9.38|7.98|9.75|8.35|9.77|8.37|9.38|7.98|0
1662730500000|2022-09-09 13:35:00|9.76|8.36|9.63|8.23|9.87|8.47|9.52|8.12|0
1662730800000|2022-09-09 13:40:00|9.68|8.28|9.46|8.06|9.77|8.37|9.46|8.06|0
1662731100000|2022-09-09 13:45:00|9.43|8.03|9.62|8.22|9.82|8.42|9.22|7.82|0
1662731400000|2022-09-09 13:50:00|9.64|8.24|9.67|8.27|9.73|8.33|9.5|8.1|0
1662731700000|2022-09-09 13:55:00|9.65|8.25|10.05|8.65|10.05|8.65|9.44|8.04|0
1662732000000|2022-09-09 14:00:00|10.09|8.69|10.41|9.01|10.43|9.03|9.99|8.59|0
1662732300000|2022-09-09 14:05:00|10.39|8.99|10.52|9.12|10.52|9.12|10.31|8.91|0
1662732600000|2022-09-09 14:10:00|10.5|9.1|10.33|8.93|10.5|9.1|10.23|8.83|0
1662732900000|2022-09-09 14:15:00|10.36|8.96|10.6|9.2|10.71|9.31|10.21|8.81|0
1662733200000|2022-09-09 14:20:00|10.62|9.22|10.48|9.08|10.76|9.36|10.46|9.06|0
1662733500000|2022-09-09 14:25:00|10.5|9.1|10.76|9.36|10.82|9.42|10.38|8.98|0
1662733800000|2022-09-09 14:30:00|10.79|9.39|10.89|9.49|10.95|9.55|10.67|9.27|0
1662734100000|2022-09-09 14:35:00|10.92|9.52|10.96|9.56|11.01|9.61|10.75|9.35|0
1662734400000|2022-09-09 14:40:00|10.97|9.57|11.18|9.78|11.28|9.88|10.97|9.57|0
1662734700000|2022-09-09 14:45:00|11.2|9.8|11.24|9.84|11.28|9.88|11.01|9.61|0
1662735000000|2022-09-09 14:50:00|11.25|9.85|11.17|9.77|11.34|9.94|11.13|9.73|0
1662735300000|2022-09-09 14:55:00|11.18|9.78|11.21|9.81|11.24|9.84|11.02|9.62|0
1662735600000|2022-09-09 15:00:00|11.22|9.82|11.05|9.65|11.33|9.93|10.88|9.48|0
1662735900000|2022-09-09 15:05:00|11.03|9.63|11.47|10.07|11.68|10.28|11.02|9.62|0
1662736200000|2022-09-09 15:10:00|11.46|10.06|11.51|10.11|11.53|10.13|11.31|9.91|0
1662736500000|2022-09-09 15:15:00|11.56|10.16|11.16|9.76|11.56|10.16|11.14|9.74|0
1662736800000|2022-09-09 15:20:00|11.15|9.75|11.22|9.82|11.23|9.83|11|9.6|0
1662737100000|2022-09-09 15:25:00|11.23|9.83|11.38|9.98|11.43|10.03|11.22|9.82|0
1662737400000|2022-09-09 15:30:00|11.39|9.99|10.95|9.55|11.39|9.99|10.82|9.42|0
1662737700000|2022-09-09 15:35:00|10.98|9.58|11.27|9.87|11.27|9.87|10.92|9.52|0
1662738000000|2022-09-09 15:40:00|11.28|9.88|11.17|9.77|11.35|9.95|11.09|9.69|0
1662738300000|2022-09-09 15:45:00|11.16|9.76|11.07|9.67|11.23|9.83|11.04|9.64|0
1662738600000|2022-09-09 15:50:00|11.09|9.69|10.95|9.55|11.09|9.69|10.86|9.46|0
1662738900000|2022-09-09 15:55:00|10.96|9.56|11.12|9.72|11.12|9.72|10.88|9.48|0
1662739200000|2022-09-09 16:00:00|11|9.6|10.64|9.24|11.16|9.76|10.59|9.19|0
1662739500000|2022-09-09 16:05:00|10.66|9.26|10.83|9.43|10.83|9.43|10.58|9.18|0
1662739800000|2022-09-09 16:10:00|10.84|9.44|10.87|9.47|10.96|9.56|10.79|9.39|0
1662740100000|2022-09-09 16:15:00|10.85|9.45|10.82|9.42|10.87|9.47|10.58|9.18|0
1662740400000|2022-09-09 16:20:00|10.79|9.39|10.49|9.09|10.79|9.39|10.43|9.03|0
1662740700000|2022-09-09 16:25:00|10.51|9.11|10.65|9.25|10.74|9.34|10.48|9.08|0
1662741000000|2022-09-09 16:30:00|10.66|9.26|10.83|9.43|10.85|9.45|10.53|9.13|0
1662741300000|2022-09-09 16:35:00|10.8|9.4|10.88|9.48|11.01|9.61|10.78|9.38|0
1662741600000|2022-09-09 16:40:00|10.89|9.49|10.92|9.52|11.04|9.64|10.88|9.48|0
1662741900000|2022-09-09 16:45:00|10.9|9.5|11.1|9.7|11.13|9.73|10.77|9.37|0
1662742200000|2022-09-09 16:50:00|11.13|9.73|11.19|9.79|11.26|9.86|11.07|9.67|0
1662742500000|2022-09-09 16:55:00|11.21|9.81|11.27|9.87|11.29|9.89|11.15|9.75|0
1662742800000|2022-09-09 17:00:00|11.29|9.89|11.19|9.79|11.29|9.89|11.02|9.62|0
1662743100000|2022-09-09 17:05:00|11.21|9.81|11.35|9.95|11.35|9.95|11.19|9.79|0
1662743400000|2022-09-09 17:10:00|11.34|9.94|11.49|10.09|11.49|10.09|11.31|9.91|0
1662743700000|2022-09-09 17:15:00|11.48|10.08|11.52|10.12|11.61|10.21|11.46|10.06|0
1662744000000|2022-09-09 17:20:00|11.5|10.1|11.48|10.08|11.57|10.17|11.42|10.02|0
1662744300000|2022-09-09 17:25:00|11.49|10.09|11.45|10.05|11.57|10.17|11.45|10.05|0
1662744600000|2022-09-09 17:30:00|11.46|10.06|11.6|10.2|11.65|10.25|11.46|10.06|0
1662744900000|2022-09-09 17:35:00|11.61|10.21|11.72|10.32|11.72|10.32|11.58|10.18|0
1662745200000|2022-09-09 17:40:00|11.71|10.31|11.43|10.03|11.71|10.31|11.43|10.03|0
1662745500000|2022-09-09 17:45:00|11.45|10.05|11.57|10.17|11.57|10.17|11.35|9.95|0
1662745800000|2022-09-09 17:50:00|11.58|10.18|11.55|10.15|11.6|10.2|11.43|10.03|0
1662746100000|2022-09-09 17:55:00|11.54|10.14|11.6|10.2|11.61|10.21|11.49|10.09|0
1662746400000|2022-09-09 18:00:00|11.58|10.18|11.39|9.99|11.58|10.18|11.28|9.88|0
1662746700000|2022-09-09 18:05:00|11.38|9.98|11.43|10.03|11.53|10.13|11.31|9.91|0
1662747000000|2022-09-09 18:10:00|11.44|10.04|11.65|10.25|11.66|10.26|11.33|9.93|0
1662747300000|2022-09-09 18:15:00|11.64|10.24|11.66|10.26|11.72|10.32|11.61|10.21|0
1662747600000|2022-09-09 18:20:00|11.65|10.25|11.75|10.35|11.77|10.37|11.64|10.24|0
1662747900000|2022-09-09 18:25:00|11.73|10.33|11.77|10.37|11.79|10.39|11.59|10.19|0
1662748200000|2022-09-09 18:30:00|11.79|10.39|11.58|10.18|11.8|10.4|11.54|10.14|0
1662748500000|2022-09-09 18:35:00|11.59|10.19|11.69|10.29|11.76|10.36|11.5|10.1|0
1662748800000|2022-09-09 18:40:00|11.67|10.27|11.25|9.85|11.84|10.44|11.21|9.81|0
1662749100000|2022-09-09 18:45:00|11.26|9.86|11.14|9.74|11.3|9.9|11.14|9.74|0
1662749400000|2022-09-09 18:50:00|11.15|9.75|11.57|10.17|12.14|10.74|11.14|9.74|0
1662749700000|2022-09-09 18:55:00|11.58|10.18|11.77|10.37|11.82|10.42|11.57|10.17|0
1662750000000|2022-09-09 19:00:00|11.79|10.39|11.97|10.57|12|10.6|11.7|10.3|0
1662750300000|2022-09-09 19:05:00|11.98|10.58|11.87|10.47|12.01|10.61|11.8|10.4|0
1662750600000|2022-09-09 19:10:00|11.88|10.48|12.1|10.7|12.11|10.71|11.84|10.44|0
1662750900000|2022-09-09 19:15:00|12.08|10.68|12.08|10.68|12.1|10.7|11.97|10.57|0
1662751200000|2022-09-09 19:20:00|12.1|10.7|11.95|10.55|12.1|10.7|11.91|10.51|0
1662751500000|2022-09-09 19:25:00|11.97|10.57|11.98|10.58|12.08|10.68|11.9|10.5|0
1662751800000|2022-09-09 19:30:00|11.97|10.57|12.01|10.61|12.02|10.62|11.9|10.5|0
1662752100000|2022-09-09 19:35:00|12.02|10.62|11.9|10.5|12.02|10.62|11.83|10.43|0
1662752400000|2022-09-09 19:40:00|11.88|10.48|12.16|10.76|12.19|10.79|11.87|10.47|0
1662752700000|2022-09-09 19:45:00|12.11|10.71|12.33|10.93|12.5|11.1|12.04|10.64|0
1662753000000|2022-09-09 19:50:00|12.26|10.86|12.28|10.88|12.33|10.93|11.99|10.59|0
1662753300000|2022-09-09 19:55:00|12.18|10.78|11.93|10.53|12.2|10.8|11.93|10.53|0
1662753600000|2022-09-09 20:00:00|11.86|10.46|11.82|10.42|11.89|10.49|11.82|10.42|0
1662753900000|2022-09-09 20:05:00|11.83|10.43|11.81|10.41|11.85|10.45|11.73|10.33|0
1662754200000|2022-09-09 20:10:00|11.79|10.39|11.83|10.43|11.86|10.46|11.79|10.39|0
1662941700000|2022-09-12 00:15:00|11.97|10.37|12.1|10.5|12.14|10.54|11.97|10.37|0
1662942000000|2022-09-12 00:20:00|12.11|10.51|12.07|10.47|12.18|10.58|12.06|10.46|0
1662942300000|2022-09-12 00:25:00|12.1|10.5|12.06|10.46|12.16|10.56|12.03|10.43|0
1662942600000|2022-09-12 00:30:00|12.04|10.44|12.01|10.41|12.13|10.53|12|10.4|0
1662942900000|2022-09-12 00:35:00|12.03|10.43|12.32|10.72|12.34|10.74|11.94|10.34|0
1662943200000|2022-09-12 00:40:00|12.31|10.71|12.31|10.71|12.38|10.78|12.22|10.62|0
1662943500000|2022-09-12 00:45:00|12.35|10.75|12.38|10.78|12.41|10.81|12.34|10.74|0
1662943800000|2022-09-12 00:50:00|12.37|10.77|12.37|10.77|12.4|10.8|12.33|10.73|0
1662944100000|2022-09-12 00:55:00|12.38|10.78|12.33|10.73|12.4|10.8|12.33|10.73|0
1662944400000|2022-09-12 01:00:00|12.36|10.76|12.15|10.55|12.36|10.76|12.15|10.55|0
1662944700000|2022-09-12 01:05:00|12.16|10.56|12.13|10.53|12.19|10.59|12.09|10.49|0
1662945000000|2022-09-12 01:10:00|12.12|10.52|12.16|10.56|12.22|10.62|12.1|10.5|0
1662945300000|2022-09-12 01:15:00|12.16|10.56|12.11|10.51|12.18|10.58|12.03|10.43|0
1662945600000|2022-09-12 01:20:00|12.12|10.52|12.15|10.55|12.19|10.59|12.11|10.51|0
1662945900000|2022-09-12 01:25:00|12.17|10.57|12.32|10.72|12.32|10.72|12.16|10.56|0
1662946200000|2022-09-12 01:30:00|12.31|10.71|12.29|10.69|12.31|10.71|12.24|10.64|0
1662946500000|2022-09-12 01:35:00|12.28|10.68|12.35|10.75|12.44|10.84|12.28|10.68|0
1662946800000|2022-09-12 01:40:00|12.34|10.74|12.42|10.82|12.44|10.84|12.34|10.74|0
1662947100000|2022-09-12 01:45:00|12.44|10.84|12.39|10.79|12.44|10.84|12.39|10.79|0
1662947400000|2022-09-12 01:50:00|12.41|10.81|12.41|10.81|12.41|10.81|12.36|10.76|0
1662947700000|2022-09-12 01:55:00|12.4|10.8|12.41|10.81|12.44|10.84|12.39|10.79|0
1662948000000|2022-09-12 02:00:00|12.39|10.79|12.29|10.69|12.44|10.84|12.26|10.66|0
1662948300000|2022-09-12 02:05:00|12.28|10.68|12.22|10.62|12.29|10.69|12.18|10.58|0
1662948600000|2022-09-12 02:10:00|12.21|10.61|12.18|10.58|12.23|10.63|12.18|10.58|0
1662948900000|2022-09-12 02:15:00|12.19|10.59|12.15|10.55|12.22|10.62|12.13|10.53|0
1662949200000|2022-09-12 02:20:00|12.16|10.56|12.19|10.59|12.2|10.6|12.16|10.56|0
1662949500000|2022-09-12 02:25:00|12.2|10.6|12.25|10.65|12.26|10.66|12.19|10.59|0
1662949800000|2022-09-12 02:30:00|12.26|10.66|12.22|10.62|12.29|10.69|12.21|10.61|0
1662950100000|2022-09-12 02:35:00|12.21|10.61|12.09|10.49|12.22|10.62|12.06|10.46|0
1662950400000|2022-09-12 02:40:00|12.1|10.5|11.93|10.33|12.11|10.51|11.87|10.27|0
1662950700000|2022-09-12 02:45:00|11.94|10.34|12.06|10.46|12.09|10.49|11.9|10.3|0
1662951000000|2022-09-12 02:50:00|12.07|10.47|12.01|10.41|12.08|10.48|11.98|10.38|0
1662951300000|2022-09-12 02:55:00|12.02|10.42|12.06|10.46|12.12|10.52|12.01|10.41|0
1662951600000|2022-09-12 03:00:00|12.04|10.44|12.02|10.42|12.16|10.56|12|10.4|0
1662951900000|2022-09-12 03:05:00|12.05|10.45|12.1|10.5|12.1|10.5|12|10.4|0
1662952200000|2022-09-12 03:10:00|12.09|10.49|12.06|10.46|12.1|10.5|12.06|10.46|0
1662952500000|2022-09-12 03:15:00|12.07|10.47|12.08|10.48|12.13|10.53|12.06|10.46|0
1662952800000|2022-09-12 03:20:00|12.1|10.5|12.1|10.5|12.13|10.53|12.08|10.48|0
1662953100000|2022-09-12 03:25:00|12.09|10.49|11.98|10.38|12.09|10.49|11.98|10.38|0
1662953400000|2022-09-12 03:30:00|11.98|10.38|11.92|10.32|11.99|10.39|11.88|10.28|0
1662953700000|2022-09-12 03:35:00|11.91|10.31|11.88|10.28|11.92|10.32|11.85|10.25|0
1662954000000|2022-09-12 03:40:00|11.89|10.29|11.86|10.26|11.91|10.31|11.85|10.25|0
1662954300000|2022-09-12 03:45:00|11.88|10.28|11.96|10.36|11.97|10.37|11.88|10.28|0
1662954600000|2022-09-12 03:50:00|11.97|10.37|12|10.4|12|10.4|11.93|10.33|0
1662954900000|2022-09-12 03:55:00|11.99|10.39|12|10.4|12.02|10.42|11.97|10.37|0
1662955200000|2022-09-12 04:00:00|12.02|10.42|12.01|10.41|12.03|10.43|11.94|10.34|0
1662955500000|2022-09-12 04:05:00|12|10.4|11.99|10.39|12.03|10.43|11.97|10.37|0
1662955800000|2022-09-12 04:10:00|11.97|10.37|11.99|10.39|12|10.4|11.9|10.3|0
1662956100000|2022-09-12 04:15:00|12|10.4|11.93|10.33|12|10.4|11.92|10.32|0
1662956400000|2022-09-12 04:20:00|11.92|10.32|11.96|10.36|11.97|10.37|11.87|10.27|0
1662956700000|2022-09-12 04:25:00|11.94|10.34|11.82|10.22|11.96|10.36|11.8|10.2|0
1662957000000|2022-09-12 04:30:00|11.8|10.2|11.96|10.36|11.96|10.36|11.79|10.19|0
1662957300000|2022-09-12 04:35:00|11.94|10.34|11.97|10.37|11.97|10.37|11.94|10.34|0
1662957600000|2022-09-12 04:40:00|11.98|10.38|11.98|10.38|12.03|10.43|11.98|10.38|0
1662957900000|2022-09-12 04:45:00|12|10.4|12.03|10.43|12.05|10.45|11.97|10.37|0
1662958200000|2022-09-12 04:50:00|12.02|10.42|12.02|10.42|12.06|10.46|11.99|10.39|0
1662958500000|2022-09-12 04:55:00|12|10.4|11.93|10.33|12.02|10.42|11.92|10.32|0
1662958800000|2022-09-12 05:00:00|11.92|10.32|12.04|10.44|12.06|10.46|11.92|10.32|0
1662959100000|2022-09-12 05:05:00|12.03|10.43|11.99|10.39|12.03|10.43|11.93|10.33|0
1662959400000|2022-09-12 05:10:00|12|10.4|11.99|10.39|12.02|10.42|11.95|10.35|0
1662959700000|2022-09-12 05:15:00|12.01|10.41|12.06|10.46|12.06|10.46|12.01|10.41|0
1662960000000|2022-09-12 05:20:00|12.08|10.48|12.29|10.69|12.32|10.72|12.08|10.48|0
1662960300000|2022-09-12 05:25:00|12.3|10.7|12.32|10.72|12.34|10.74|12.24|10.64|0
1662960600000|2022-09-12 05:30:00|12.31|10.71|12.34|10.74|12.37|10.77|12.29|10.69|0
1662960900000|2022-09-12 05:35:00|12.33|10.73|12.34|10.74|12.37|10.77|12.27|10.67|0
1662961200000|2022-09-12 05:40:00|12.35|10.75|12.45|10.85|12.45|10.85|12.34|10.74|0
1662961500000|2022-09-12 05:45:00|12.44|10.84|12.38|10.78|12.45|10.85|12.35|10.75|0
1662961800000|2022-09-12 05:50:00|12.39|10.79|12.36|10.76|12.39|10.79|12.29|10.69|0
1662962100000|2022-09-12 05:55:00|12.38|10.78|12.48|10.88|12.48|10.88|12.36|10.76|0
1662962400000|2022-09-12 06:00:00|12.49|10.89|12.26|10.66|12.52|10.92|12.25|10.65|0
1662962700000|2022-09-12 06:05:00|12.25|10.65|12.25|10.65|12.31|10.71|12.19|10.59|0
1662963000000|2022-09-12 06:10:00|12.26|10.66|12.17|10.57|12.28|10.68|12.15|10.55|0
1662963300000|2022-09-12 06:15:00|12.18|10.58|12.13|10.53|12.19|10.59|12.11|10.51|0
1662963600000|2022-09-12 06:20:00|12.12|10.52|12.08|10.48|12.16|10.56|12.06|10.46|0
1662963900000|2022-09-12 06:25:00|12.06|10.46|12.13|10.53|12.19|10.59|12.05|10.45|0
1662964200000|2022-09-12 06:30:00|12.15|10.55|12.29|10.69|12.29|10.69|12.08|10.48|0
1662964500000|2022-09-12 06:35:00|12.31|10.71|12.63|11.03|12.69|11.09|12.29|10.69|0
1662964800000|2022-09-12 06:40:00|12.64|11.04|12.64|11.04|12.7|11.1|12.58|10.98|0
1662965100000|2022-09-12 06:45:00|12.63|11.03|12.73|11.13|12.76|11.16|12.61|11.01|0
1662965400000|2022-09-12 06:50:00|12.74|11.14|12.69|11.09|12.8|11.2|12.67|11.07|0
1662965700000|2022-09-12 06:55:00|12.7|11.1|12.76|11.16|12.77|11.17|12.64|11.04|0
1662966000000|2022-09-12 07:00:00|12.74|11.14|12.58|10.98|12.77|11.17|12.55|10.95|0
1662966300000|2022-09-12 07:05:00|12.47|11.07|12.53|11.13|12.57|11.17|12.39|10.99|0
1662966600000|2022-09-12 07:10:00|12.54|11.14|12.47|11.07|12.58|11.18|12.38|10.98|0
1662966900000|2022-09-12 07:15:00|12.44|11.04|12.36|10.96|12.55|11.15|12.34|10.94|0
1662967200000|2022-09-12 07:20:00|12.34|10.94|12.76|11.36|12.76|11.36|12.34|10.94|0
1662967500000|2022-09-12 07:25:00|12.75|11.35|12.7|11.3|12.87|11.47|12.66|11.26|0
1662967800000|2022-09-12 07:30:00|12.72|11.32|12.82|11.42|12.84|11.44|12.69|11.29|0
1662968100000|2022-09-12 07:35:00|12.84|11.44|12.79|11.39|12.85|11.45|12.75|11.35|0
1662968400000|2022-09-12 07:40:00|12.76|11.36|12.92|11.52|12.95|11.55|12.76|11.36|0
1662968700000|2022-09-12 07:45:00|12.94|11.54|12.95|11.55|12.98|11.58|12.76|11.36|0
1662969000000|2022-09-12 07:50:00|12.92|11.52|12.79|11.39|13|11.6|12.77|11.37|0
1662969300000|2022-09-12 07:55:00|12.77|11.37|12.79|11.39|12.91|11.51|12.77|11.37|0
1662969600000|2022-09-12 08:00:00|12.8|11.4|12.88|11.48|12.94|11.54|12.79|11.39|0
1662969900000|2022-09-12 08:05:00|12.86|11.46|12.73|11.33|12.92|11.52|12.61|11.21|0
1662970200000|2022-09-12 08:10:00|12.74|11.34|12.8|11.4|12.88|11.48|12.74|11.34|0
1662970500000|2022-09-12 08:15:00|12.82|11.42|12.91|11.51|12.91|11.51|12.79|11.39|0
1662970800000|2022-09-12 08:20:00|12.89|11.49|12.94|11.54|12.98|11.58|12.89|11.49|0
1662971100000|2022-09-12 08:25:00|12.95|11.55|13|11.6|13.01|11.61|12.87|11.47|0
1662971400000|2022-09-12 08:30:00|13.01|11.61|13.15|11.75|13.16|11.76|13.01|11.61|0
1662971700000|2022-09-12 08:35:00|13.16|11.76|13.41|12.01|13.44|12.04|13.13|11.73|0
1662972000000|2022-09-12 08:40:00|13.38|11.98|13.25|11.85|13.56|12.16|13.1|11.7|0
1662972300000|2022-09-12 08:45:00|13.24|11.84|13.18|11.78|13.3|11.9|13.18|11.78|0
1662972600000|2022-09-12 08:50:00|13.19|11.79|13.3|11.9|13.3|11.9|13.18|11.78|0
1662972900000|2022-09-12 08:55:00|13.28|11.88|13.35|11.95|13.38|11.98|13.28|11.88|0
1662973200000|2022-09-12 09:00:00|13.36|11.96|13.33|11.93|13.38|11.98|13.28|11.88|0
1662973500000|2022-09-12 09:05:00|13.35|11.95|13.38|11.98|13.42|12.02|13.28|11.88|0
1662973800000|2022-09-12 09:10:00|13.36|11.96|13.36|11.96|13.41|12.01|13.28|11.88|0
1662974100000|2022-09-12 09:15:00|13.35|11.95|13.4|12|13.46|12.06|13.32|11.92|0
1662974400000|2022-09-12 09:20:00|13.41|12.01|13.37|11.97|13.52|12.12|13.35|11.95|0
1662974700000|2022-09-12 09:25:00|13.35|11.95|13.27|11.87|13.4|12|13.26|11.86|0
1662975000000|2022-09-12 09:30:00|13.26|11.86|13.18|11.78|13.27|11.87|13.12|11.72|0
1662975300000|2022-09-12 09:35:00|13.17|11.77|13.21|11.81|13.21|11.81|13.16|11.76|0
1662975600000|2022-09-12 09:40:00|13.22|11.82|13.16|11.76|13.26|11.86|13.16|11.76|0
1662975900000|2022-09-12 09:45:00|13.18|11.78|13.16|11.76|13.26|11.86|13.13|11.73|0
1662976200000|2022-09-12 09:50:00|13.18|11.78|13.13|11.73|13.18|11.78|13.06|11.66|0
1662976500000|2022-09-12 09:55:00|13.12|11.72|12.99|11.59|13.12|11.72|12.98|11.58|0
1662976800000|2022-09-12 10:00:00|12.99|11.59|12.99|11.59|13|11.6|12.85|11.45|0
1662977100000|2022-09-12 10:05:00|13|11.6|12.86|11.46|13.02|11.62|12.85|11.45|0
1662977400000|2022-09-12 10:10:00|12.92|11.52|12.85|11.45|12.95|11.55|12.85|11.45|0
1662977700000|2022-09-12 10:15:00|12.77|11.37|12.84|11.44|12.89|11.49|12.72|11.32|0
1662978000000|2022-09-12 10:20:00|12.79|11.39|12.87|11.47|12.9|11.5|12.77|11.37|0
1662978300000|2022-09-12 10:25:00|12.86|11.46|12.95|11.55|12.98|11.58|12.85|11.45|0
1662978600000|2022-09-12 10:30:00|12.96|11.56|12.99|11.59|13.05|11.65|12.91|11.51|0
1662978900000|2022-09-12 10:35:00|12.98|11.58|12.99|11.59|13|11.6|12.89|11.49|0
1662979200000|2022-09-12 10:40:00|12.98|11.58|13|11.6|13|11.6|12.93|11.53|0
1662979500000|2022-09-12 10:45:00|12.97|11.57|12.93|11.53|13.01|11.61|12.88|11.48|0
1662979800000|2022-09-12 10:50:00|12.92|11.52|12.98|11.58|13|11.6|12.88|11.48|0
1662980100000|2022-09-12 10:55:00|12.99|11.59|12.81|11.41|12.99|11.59|12.81|11.41|0
1662980400000|2022-09-12 11:00:00|12.78|11.38|12.69|11.29|12.81|11.41|12.65|11.25|0
1662980700000|2022-09-12 11:05:00|12.71|11.31|12.77|11.37|12.87|11.47|12.71|11.31|0
1662981000000|2022-09-12 11:10:00|12.75|11.35|12.68|11.28|12.84|11.44|12.63|11.23|0
1662981300000|2022-09-12 11:15:00|12.69|11.29|12.83|11.43|12.9|11.5|12.69|11.29|0
1662981600000|2022-09-12 11:20:00|12.84|11.44|12.86|11.46|12.88|11.48|12.79|11.39|0
1662981900000|2022-09-12 11:25:00|12.88|11.48|12.94|11.54|12.98|11.58|12.85|11.45|0
1662982200000|2022-09-12 11:30:00|12.93|11.53|12.93|11.53|12.95|11.55|12.79|11.39|0
1662982500000|2022-09-12 11:35:00|12.91|11.51|12.88|11.48|13.02|11.62|12.87|11.47|0
1662982800000|2022-09-12 11:40:00|12.9|11.5|13.1|11.7|13.1|11.7|12.87|11.47|0
1662983100000|2022-09-12 11:45:00|13.09|11.69|13.09|11.69|13.1|11.7|13|11.6|0
1662983400000|2022-09-12 11:50:00|13.08|11.68|13.13|11.73|13.13|11.73|13.06|11.66|0
1662983700000|2022-09-12 11:55:00|13.12|11.72|13.15|11.75|13.23|11.83|13.12|11.72|0
1662984000000|2022-09-12 12:00:00|13.13|11.73|13.02|11.62|13.16|11.76|13|11.6|0
1662984300000|2022-09-12 12:05:00|13.05|11.65|13|11.6|13.08|11.68|12.9|11.5|0
1662984600000|2022-09-12 12:10:00|12.88|11.48|13|11.6|13.03|11.63|12.88|11.48|0
1662984900000|2022-09-12 12:15:00|12.99|11.59|12.76|11.36|12.99|11.59|12.74|11.34|0
1662985200000|2022-09-12 12:20:00|12.74|11.34|12.52|11.12|12.8|11.4|12.52|11.12|0
1662985500000|2022-09-12 12:25:00|12.49|11.09|12.34|10.94|12.54|11.14|12.34|10.94|0
1662985800000|2022-09-12 12:30:00|12.37|10.97|12.58|11.18|12.58|11.18|12.36|10.96|0
1662986100000|2022-09-12 12:35:00|12.56|11.16|12.67|11.27|12.7|11.3|12.55|11.15|0
1662986400000|2022-09-12 12:40:00|12.68|11.28|12.68|11.28|12.73|11.33|12.62|11.22|0
1662986700000|2022-09-12 12:45:00|12.7|11.3|12.8|11.4|12.83|11.43|12.61|11.21|0
1662987000000|2022-09-12 12:50:00|12.83|11.43|12.79|11.39|12.85|11.45|12.77|11.37|0
1662987300000|2022-09-12 12:55:00|12.77|11.37|12.83|11.43|12.91|11.51|12.76|11.36|0
1662987600000|2022-09-12 13:00:00|12.85|11.45|12.75|11.35|12.85|11.45|12.62|11.22|0
1662987900000|2022-09-12 13:05:00|12.77|11.37|12.89|11.49|12.92|11.52|12.75|11.35|0
1662988200000|2022-09-12 13:10:00|12.9|11.5|12.99|11.59|13.01|11.61|12.8|11.4|0
1662988500000|2022-09-12 13:15:00|13.01|11.61|12.96|11.56|13.01|11.61|12.87|11.47|0
1662988800000|2022-09-12 13:20:00|12.98|11.58|13.01|11.61|13.07|11.67|12.93|11.53|0
1662989100000|2022-09-12 13:25:00|13.02|11.62|13.02|11.62|13.12|11.72|12.98|11.58|0
1662989400000|2022-09-12 13:30:00|13.04|11.64|13.33|11.93|13.41|12.01|13.01|11.61|0
1662989700000|2022-09-12 13:35:00|13.32|11.92|13.07|11.67|13.33|11.93|12.84|11.44|0
1662990000000|2022-09-12 13:40:00|13.11|11.71|13.39|11.99|13.52|12.12|13.11|11.71|0
1662990300000|2022-09-12 13:45:00|13.38|11.98|13.63|12.23|13.79|12.39|13.38|11.98|0
1662990600000|2022-09-12 13:50:00|13.64|12.24|14.01|12.61|14.01|12.61|13.63|12.23|0
1662990900000|2022-09-12 13:55:00|14|12.6|14.51|13.11|14.51|13.11|14|12.6|0
1662991200000|2022-09-12 14:00:00|14.54|13.14|13.7|12.3|14.66|13.26|13.64|12.24|0
1662991500000|2022-09-12 14:05:00|13.72|12.32|13.81|12.41|13.91|12.51|13.65|12.25|0
1662991800000|2022-09-12 14:10:00|13.8|12.4|13.76|12.36|13.86|12.46|13.67|12.27|0
1662992100000|2022-09-12 14:15:00|13.78|12.38|14.22|12.82|14.29|12.89|13.78|12.38|0
1662992400000|2022-09-12 14:20:00|14.2|12.8|14.24|12.84|14.34|12.94|14.07|12.67|0
1662992700000|2022-09-12 14:25:00|14.25|12.85|14.1|12.7|14.37|12.97|14.1|12.7|0
1662993000000|2022-09-12 14:30:00|14.12|12.72|14.07|12.67|14.22|12.82|14|12.6|0
1662993300000|2022-09-12 14:35:00|14.05|12.65|14|12.6|14.14|12.74|13.83|12.43|0
1662993600000|2022-09-12 14:40:00|13.99|12.59|13.83|12.43|13.99|12.59|13.73|12.33|0
1662993900000|2022-09-12 14:45:00|13.84|12.44|14.02|12.62|14.07|12.67|13.81|12.41|0
1662994200000|2022-09-12 14:50:00|13.97|12.57|13.78|12.38|14.12|12.72|13.74|12.34|0
1662994500000|2022-09-12 14:55:00|13.79|12.39|13.54|12.14|13.79|12.39|13.44|12.04|0
1662994800000|2022-09-12 15:00:00|13.55|12.15|13.35|11.95|13.65|12.25|13.21|11.81|0
1662995100000|2022-09-12 15:05:00|13.36|11.96|13.3|11.9|13.47|12.07|13.22|11.82|0
1662995400000|2022-09-12 15:10:00|13.28|11.88|13.31|11.91|13.39|11.99|13.28|11.88|0
1662995700000|2022-09-12 15:15:00|14.18|12.78|14.7|13.3|14.87|13.46|14.05|12.65|0
1662996000000|2022-09-12 15:20:00|14.74|13.33|14.95|13.53|14.95|13.53|14.65|13.25|0
1662996300000|2022-09-12 15:25:00|14.93|13.51|14.83|13.42|15.18|13.74|14.77|13.37|0
1662996600000|2022-09-12 15:30:00|14.85|13.44|14.87|13.45|14.98|13.55|14.69|13.29|0
1662996900000|2022-09-12 15:35:00|14.89|13.47|14.56|13.16|14.89|13.47|14.34|12.94|0
1662997200000|2022-09-12 15:40:00|14.52|13.12|14.46|13.06|14.67|13.27|14.34|12.94|0
1662997500000|2022-09-12 15:45:00|14.44|13.04|14.29|12.89|14.54|13.14|14.14|12.74|0
1662997800000|2022-09-12 15:50:00|14.32|12.92|13.96|12.56|14.36|12.96|13.85|12.45|0
1662998100000|2022-09-12 15:55:00|13.93|12.53|13.64|12.24|13.95|12.55|13.3|11.9|0
1662998400000|2022-09-12 16:00:00|13.63|12.23|13.53|12.13|13.77|12.37|13.5|12.1|0
1662998700000|2022-09-12 16:05:00|13.55|12.15|13.39|11.99|13.88|12.48|13.34|11.94|0
1662999000000|2022-09-12 16:10:00|13.3|11.9|13.69|12.29|13.75|12.35|13.2|11.8|0
1662999300000|2022-09-12 16:15:00|13.71|12.31|13.51|12.11|13.77|12.37|13.39|11.99|0
1662999600000|2022-09-12 16:20:00|13.48|12.08|13.88|12.48|13.98|12.58|13.42|12.02|0
1662999900000|2022-09-12 16:25:00|13.86|12.46|13.9|12.5|13.93|12.53|13.7|12.3|0
1663000200000|2022-09-12 16:30:00|13.88|12.48|14.01|12.61|14.07|12.67|13.8|12.4|0
1663000500000|2022-09-12 16:35:00|13.99|12.59|14.09|12.69|14.1|12.7|13.73|12.33|0
1663000800000|2022-09-12 16:40:00|14.07|12.67|14.22|12.82|14.22|12.82|14.02|12.62|0
1663001100000|2022-09-12 16:45:00|14.23|12.83|14.02|12.62|14.25|12.85|13.96|12.56|0
1663001400000|2022-09-12 16:50:00|14.05|12.65|14.2|12.8|14.23|12.83|14.04|12.64|0
1663001700000|2022-09-12 16:55:00|14.18|12.78|14.3|12.9|14.32|12.92|14.18|12.78|0
1663002000000|2022-09-12 17:00:00|14.32|12.92|14.12|12.72|14.35|12.95|13.86|12.46|0
1663002300000|2022-09-12 17:05:00|14.07|12.67|14.55|13.15|14.58|13.18|14.07|12.67|0
1663002600000|2022-09-12 17:10:00|14.56|13.16|14.58|13.18|14.65|13.25|14.46|13.06|0
1663002900000|2022-09-12 17:15:00|14.6|13.2|14.11|12.71|14.63|13.23|14.07|12.67|0
1663003200000|2022-09-12 17:20:00|14.13|12.73|14.08|12.68|14.25|12.85|14|12.6|0
1663003500000|2022-09-12 17:25:00|14.1|12.7|14.39|12.99|14.44|13.04|14.03|12.63|0
1663003800000|2022-09-12 17:30:00|14.44|13.04|14.44|13.04|14.46|13.06|14.24|12.84|0
1663004100000|2022-09-12 17:35:00|14.43|13.03|14.19|12.79|14.43|13.03|14.15|12.75|0
1663004400000|2022-09-12 17:40:00|14.18|12.78|13.98|12.58|14.23|12.83|13.97|12.57|0
1663004700000|2022-09-12 17:45:00|13.97|12.57|14.16|12.76|14.19|12.79|13.92|12.52|0
1663005000000|2022-09-12 17:50:00|14.18|12.78|14.39|12.99|14.42|13.02|14.13|12.73|0
1663005300000|2022-09-12 17:55:00|14.41|13.01|14.37|12.97|14.42|13.02|14.31|12.91|0
1663005600000|2022-09-12 18:00:00|14.36|12.96|14.09|12.69|14.41|13.01|14.06|12.66|0
1663005900000|2022-09-12 18:05:00|14.08|12.68|14.03|12.63|14.17|12.77|13.99|12.59|0
1663006200000|2022-09-12 18:10:00|14.04|12.64|14.29|12.89|14.29|12.89|13.96|12.56|0
1663006500000|2022-09-12 18:15:00|14.27|12.87|13.82|12.42|14.39|12.99|13.7|12.3|0
1663006800000|2022-09-12 18:20:00|13.85|12.45|13.86|12.46|14.04|12.64|13.59|12.19|0
1663007100000|2022-09-12 18:25:00|13.88|12.48|13.67|12.27|13.99|12.59|13.61|12.21|0
1663007400000|2022-09-12 18:30:00|13.62|12.22|13.53|12.13|13.77|12.37|13.42|12.02|0
1663007700000|2022-09-12 18:35:00|13.54|12.14|13.81|12.41|13.85|12.45|13.51|12.11|0
1663008000000|2022-09-12 18:40:00|13.83|12.43|13.88|12.48|13.89|12.49|13.72|12.32|0
1663008300000|2022-09-12 18:45:00|13.86|12.46|14.38|12.98|14.42|13.02|13.81|12.41|0
1663008600000|2022-09-12 18:50:00|14.36|12.96|14.26|12.86|14.44|13.04|14.21|12.81|0
1663008900000|2022-09-12 18:55:00|14.23|12.83|14.24|12.84|14.39|12.99|14.15|12.75|0
1663009200000|2022-09-12 19:00:00|14.26|12.86|14.24|12.84|14.33|12.93|14.11|12.71|0
1663009500000|2022-09-12 19:05:00|14.23|12.83|14.58|13.18|14.59|13.19|14.21|12.81|0
1663009800000|2022-09-12 19:10:00|14.53|13.13|14.52|13.12|14.61|13.21|14.44|13.04|0
1663010100000|2022-09-12 19:15:00|14.51|13.11|14.34|12.94|14.52|13.12|14.29|12.89|0
1663010400000|2022-09-12 19:20:00|14.36|12.96|14.19|12.79|14.49|13.09|14.19|12.79|0
1663010700000|2022-09-12 19:25:00|14.16|12.76|14.11|12.71|14.22|12.82|14.05|12.65|0
1663011000000|2022-09-12 19:30:00|14.13|12.73|14.03|12.63|14.22|12.82|13.96|12.56|0
1663011300000|2022-09-12 19:35:00|14.01|12.61|14.45|13.05|14.52|13.12|13.86|12.46|0
1663011600000|2022-09-12 19:40:00|14.42|13.02|14.82|13.41|14.82|13.41|14.3|12.9|0
1663011900000|2022-09-12 19:45:00|14.77|13.36|14.79|13.38|14.86|13.44|14.55|13.15|0
1663012200000|2022-09-12 19:50:00|14.72|13.32|14.61|13.21|14.81|13.4|14.46|13.06|0
1663012500000|2022-09-12 19:55:00|14.58|13.18|15.02|13.59|15.02|13.59|14.58|13.18|0
1663012800000|2022-09-12 20:00:00|15.04|13.61|15.09|13.65|15.25|13.8|15.04|13.61|0
1663013100000|2022-09-12 20:05:00|15.11|13.67|15.16|13.72|15.16|13.72|14.98|13.56|0
1663013400000|2022-09-12 20:10:00|15.14|13.7|15.18|13.73|15.22|13.77|15.13|13.69|0
1663013700000|2022-09-12 20:15:00|15.29|13.69|15.06|13.46|15.47|13.87|15.04|13.44|0
1663014000000|2022-09-12 20:20:00|15.07|13.47|15.28|13.68|15.3|13.7|15.07|13.47|0
1663014300000|2022-09-12 20:25:00|15.3|13.7|15.23|13.63|15.33|13.73|15.23|13.63|0
1663014600000|2022-09-12 20:30:00|15.24|13.64|15.26|13.66|15.28|13.68|15.21|13.61|0
1663014900000|2022-09-12 20:35:00|15.28|13.68|15.28|13.68|15.3|13.7|15.23|13.63|0
1663015200000|2022-09-12 20:40:00|15.26|13.66|15.26|13.66|15.29|13.69|15.24|13.64|0
1663015500000|2022-09-12 20:45:00|15.28|13.68|15.29|13.69|15.31|13.71|15.26|13.66|0
1663015800000|2022-09-12 20:50:00|15.31|13.71|15.31|13.71|15.33|13.73|15.28|13.68|0
1663016100000|2022-09-12 20:55:00|15.35|13.75|15.33|13.73|15.36|13.76|15.31|13.71|0
1663016400000|2022-09-12 21:00:00|15.32|13.72|15.32|13.72|15.33|13.73|15.31|13.71|0
1663016700000|2022-09-12 21:05:00|15.31|13.71|15.31|13.71|15.32|13.72|15.3|13.7|0
1663017000000|2022-09-12 21:10:00|15.3|13.7|15.32|13.72|15.33|13.73|15.3|13.7|0
1663017300000|2022-09-12 21:15:00|15.33|13.73|15.35|13.75|15.35|13.75|15.31|13.71|0
1663017600000|2022-09-12 21:20:00|15.34|13.74|15.28|13.68|15.34|13.74|15.28|13.68|0
1663017900000|2022-09-12 21:25:00|15.3|13.7|15.29|13.69|15.31|13.71|15.28|13.68|0
1663018200000|2022-09-12 21:30:00|15.3|13.7|15.29|13.69|15.3|13.7|15.29|13.69|0
1663018500000|2022-09-12 21:35:00|15.3|13.7|15.34|13.74|15.34|13.74|15.3|13.7|0
1663018800000|2022-09-12 21:40:00|15.32|13.72|15.3|13.7|15.32|13.72|15.3|13.7|0
1663019100000|2022-09-12 21:45:00|15.29|13.69|15.29|13.69|15.3|13.7|15.29|13.69|0
1663019400000|2022-09-12 21:50:00|15.31|13.71|15.33|13.73|15.33|13.73|15.31|13.71|0
1663019700000|2022-09-12 21:55:00|15.34|13.74|15.34|13.74|15.35|13.75|15.31|13.71|0
1663020000000|2022-09-12 22:00:00|15.48|13.88|15.29|13.69|15.49|13.89|15.22|13.62|0
1663020300000|2022-09-12 22:05:00|15.31|13.71|15.26|13.66|15.31|13.71|15.24|13.64|0
1663020600000|2022-09-12 22:10:00|15.28|13.68|15.26|13.66|15.28|13.68|15.22|13.62|0
1663020900000|2022-09-12 22:15:00|15.24|13.64|15.22|13.62|15.29|13.69|15.22|13.62|0
1663021200000|2022-09-12 22:20:00|15.24|13.64|15.08|13.48|15.24|13.64|15.08|13.48|0
1663021500000|2022-09-12 22:25:00|15.1|13.5|15.14|13.54|15.15|13.55|15.1|13.5|0
1663021800000|2022-09-12 22:30:00|15.12|13.52|15.03|13.43|15.12|13.52|15.02|13.42|0
1663022100000|2022-09-12 22:35:00|15.01|13.41|15.01|13.41|15.03|13.43|15|13.4|0
1663022400000|2022-09-12 22:40:00|15.03|13.43|15.06|13.46|15.1|13.5|15.03|13.43|0
1663022700000|2022-09-12 22:45:00|15.05|13.45|15.08|13.48|15.08|13.48|15.05|13.45|0
1663023000000|2022-09-12 22:50:00|15.06|13.46|15.06|13.46|15.08|13.48|15.06|13.46|0
1663023300000|2022-09-12 22:55:00|15.07|13.47|15.08|13.48|15.08|13.48|15.06|13.46|0
1663023600000|2022-09-12 23:00:00|15.05|13.45|15.08|13.48|15.08|13.48|15.03|13.43|0
1663023900000|2022-09-12 23:05:00|15.11|13.51|15.2|13.6|15.23|13.63|15.11|13.51|0
1663024200000|2022-09-12 23:10:00|15.19|13.59|15.2|13.6|15.23|13.63|15.18|13.58|0
1663024500000|2022-09-12 23:15:00|15.21|13.61|15.16|13.56|15.22|13.62|15.16|13.56|0
1663024800000|2022-09-12 23:20:00|15.15|13.55|15.23|13.63|15.23|13.63|15.15|13.55|0
1663025100000|2022-09-12 23:25:00|15.21|13.61|15.23|13.63|15.23|13.63|15.2|13.6|0
1663025400000|2022-09-12 23:30:00|15.21|13.61|15.2|13.6|15.23|13.63|15.2|13.6|0
1663025700000|2022-09-12 23:35:00|15.18|13.58|15.11|13.51|15.18|13.58|15.08|13.48|0
1663026000000|2022-09-12 23:40:00|15.09|13.49|15.09|13.49|15.13|13.53|15.07|13.47|0
1663026300000|2022-09-12 23:45:00|15.11|13.51|15.09|13.49|15.18|13.58|15.07|13.47|0
1663026600000|2022-09-12 23:50:00|15.07|13.47|15.12|13.52|15.18|13.58|15.07|13.47|0
1663026900000|2022-09-12 23:55:00|15.1|13.5|15.09|13.49|15.16|13.56|15.07|13.47|0
1663027200000|2022-09-13 00:00:00|15.08|13.48|15.09|13.49|15.23|13.63|15.07|13.47|0
1663027500000|2022-09-13 00:05:00|15.07|13.47|15.23|13.63|15.23|13.63|15.04|13.44|0
1663027800000|2022-09-13 00:10:00|15.21|13.61|15.11|13.51|15.23|13.63|15.07|13.47|0
1663028100000|2022-09-13 00:15:00|15.09|13.49|14.98|13.38|15.12|13.52|14.93|13.33|0
1663028400000|2022-09-13 00:20:00|15|13.4|15.02|13.42|15.05|13.45|14.95|13.35|0
1663028700000|2022-09-13 00:25:00|14.98|13.38|14.98|13.38|15.04|13.44|14.93|13.33|0
1663029000000|2022-09-13 00:30:00|15|13.4|15.07|13.47|15.1|13.5|14.98|13.38|0
1663029300000|2022-09-13 00:35:00|15.09|13.49|15.07|13.47|15.09|13.49|14.98|13.38|0
1663029600000|2022-09-13 00:40:00|15.08|13.48|15.14|13.54|15.22|13.62|15.07|13.47|0
1663029900000|2022-09-13 00:45:00|15.12|13.52|15.2|13.6|15.22|13.62|15.12|13.52|0
1663030200000|2022-09-13 00:50:00|15.19|13.59|15.29|13.69|15.29|13.69|15.15|13.55|0
1663030500000|2022-09-13 00:55:00|15.31|13.71|15.1|13.5|15.31|13.71|15.1|13.5|0
1663030800000|2022-09-13 01:00:00|15.08|13.48|15.12|13.52|15.2|13.6|15.07|13.47|0
1663031100000|2022-09-13 01:05:00|15.1|13.5|15.13|13.53|15.17|13.57|15.08|13.48|0
1663031400000|2022-09-13 01:10:00|15.15|13.55|15.08|13.48|15.15|13.55|15.08|13.48|0
1663031700000|2022-09-13 01:15:00|15.06|13.46|14.99|13.39|15.11|13.51|14.98|13.38|0
1663032000000|2022-09-13 01:20:00|14.98|13.38|14.96|13.36|15.03|13.43|14.93|13.33|0
1663032300000|2022-09-13 01:25:00|14.98|13.38|14.96|13.36|15.06|13.46|14.93|13.33|0
1663032600000|2022-09-13 01:30:00|14.98|13.38|14.79|13.19|14.98|13.38|14.79|13.19|0
1663032900000|2022-09-13 01:35:00|14.8|13.2|14.81|13.21|14.82|13.22|14.72|13.12|0
1663033200000|2022-09-13 01:40:00|14.82|13.22|14.82|13.22|14.86|13.26|14.74|13.14|0
1663033500000|2022-09-13 01:45:00|14.8|13.2|14.84|13.24|14.85|13.25|14.75|13.15|0
1663033800000|2022-09-13 01:50:00|14.85|13.25|14.92|13.32|14.92|13.32|14.79|13.19|0
1663034100000|2022-09-13 01:55:00|14.93|13.33|14.9|13.3|14.96|13.36|14.89|13.29|0
1663034400000|2022-09-13 02:00:00|14.89|13.29|14.87|13.27|14.89|13.29|14.82|13.22|0
1663034700000|2022-09-13 02:05:00|14.85|13.25|14.75|13.15|14.92|13.32|14.75|13.15|0
1663035000000|2022-09-13 02:10:00|14.73|13.13|14.68|13.08|14.77|13.17|14.67|13.07|0
1663035300000|2022-09-13 02:15:00|14.67|13.07|14.73|13.13|14.77|13.17|14.67|13.07|0
1663035600000|2022-09-13 02:20:00|14.72|13.12|14.73|13.13|14.77|13.17|14.7|13.1|0
1663035900000|2022-09-13 02:25:00|14.72|13.12|14.78|13.18|14.78|13.18|14.72|13.12|0
1663036200000|2022-09-13 02:30:00|14.77|13.17|14.78|13.18|14.83|13.23|14.76|13.16|0
1663036500000|2022-09-13 02:35:00|14.8|13.2|14.85|13.25|14.87|13.27|14.8|13.2|0
1663036800000|2022-09-13 02:40:00|14.83|13.23|14.9|13.3|14.92|13.32|14.81|13.21|0
1663037100000|2022-09-13 02:45:00|14.92|13.32|14.97|13.37|14.97|13.37|14.86|13.26|0
1663037400000|2022-09-13 02:50:00|14.95|13.35|15.1|13.5|15.1|13.5|14.95|13.35|0
1663037700000|2022-09-13 02:55:00|15.11|13.51|15.1|13.5|15.14|13.54|15.09|13.49|0
1663038000000|2022-09-13 03:00:00|15.08|13.48|15.14|13.54|15.14|13.54|15.07|13.47|0
1663038300000|2022-09-13 03:05:00|15.15|13.55|15.19|13.59|15.2|13.6|15.14|13.54|0
1663038600000|2022-09-13 03:10:00|15.2|13.6|15.22|13.62|15.24|13.64|15.17|13.57|0
1663038900000|2022-09-13 03:15:00|15.2|13.6|15.13|13.53|15.22|13.62|15.13|13.53|0
1663039200000|2022-09-13 03:20:00|15.15|13.55|15.08|13.48|15.15|13.55|15.06|13.46|0
1663039500000|2022-09-13 03:25:00|15.1|13.5|15.06|13.46|15.12|13.52|15.05|13.45|0
1663039800000|2022-09-13 03:30:00|15.08|13.48|14.96|13.36|15.08|13.48|14.96|13.36|0
1663040100000|2022-09-13 03:35:00|14.98|13.38|14.96|13.36|14.99|13.39|14.96|13.36|0
1663040400000|2022-09-13 03:40:00|14.98|13.38|14.96|13.36|14.99|13.39|14.93|13.33|0
1663040700000|2022-09-13 03:45:00|15.01|13.41|15.08|13.48|15.1|13.5|14.98|13.38|0
1663041000000|2022-09-13 03:50:00|15.1|13.5|14.99|13.39|15.1|13.5|14.99|13.39|0
1663041300000|2022-09-13 03:55:00|15|13.4|14.94|13.34|15|13.4|14.92|13.32|0
1663041600000|2022-09-13 04:00:00|14.96|13.36|14.92|13.32|14.96|13.36|14.92|13.32|0
1663041900000|2022-09-13 04:05:00|14.94|13.34|14.77|13.17|14.94|13.34|14.77|13.17|0
1663042200000|2022-09-13 04:10:00|14.75|13.15|14.74|13.14|14.82|13.22|14.7|13.1|0
1663042500000|2022-09-13 04:15:00|14.75|13.15|14.82|13.22|14.82|13.22|14.74|13.14|0
1663042800000|2022-09-13 04:20:00|14.83|13.23|14.87|13.27|14.89|13.29|14.66|13.06|0
1663043100000|2022-09-13 04:25:00|14.85|13.25|14.87|13.27|14.9|13.3|14.84|13.24|0
1663043400000|2022-09-13 04:30:00|14.89|13.29|14.92|13.32|14.94|13.34|14.89|13.29|0
1663043700000|2022-09-13 04:35:00|14.9|13.3|14.9|13.3|14.92|13.32|14.89|13.29|0
1663044000000|2022-09-13 04:40:00|14.89|13.29|14.87|13.27|14.94|13.34|14.87|13.27|0
1663044300000|2022-09-13 04:45:00|14.88|13.28|14.8|13.2|14.88|13.28|14.8|13.2|0
1663044600000|2022-09-13 04:50:00|14.78|13.18|14.87|13.27|14.87|13.27|14.78|13.18|0
1663044900000|2022-09-13 04:55:00|14.88|13.28|14.9|13.3|14.9|13.3|14.87|13.27|0
1663045200000|2022-09-13 05:00:00|14.88|13.28|14.8|13.2|14.9|13.3|14.8|13.2|0
1663045500000|2022-09-13 05:05:00|14.81|13.21|14.85|13.25|14.86|13.26|14.8|13.2|0
1663045800000|2022-09-13 05:10:00|14.83|13.23|14.97|13.37|14.98|13.38|14.83|13.23|0
1663046100000|2022-09-13 05:15:00|14.98|13.38|15.03|13.43|15.05|13.45|14.98|13.38|0
1663046400000|2022-09-13 05:20:00|15.05|13.45|14.98|13.38|15.05|13.45|14.96|13.36|0
1663046700000|2022-09-13 05:25:00|14.99|13.39|15.07|13.47|15.08|13.48|14.99|13.39|0
1663047000000|2022-09-13 05:30:00|15.05|13.45|15.15|13.55|15.15|13.55|15.02|13.42|0
1663047300000|2022-09-13 05:35:00|15.17|13.57|15.15|13.55|15.17|13.57|15.12|13.52|0
1663047600000|2022-09-13 05:40:00|15.13|13.53|15.15|13.55|15.24|13.64|15.12|13.52|0
1663047900000|2022-09-13 05:45:00|15.14|13.54|15.18|13.58|15.18|13.58|15.1|13.5|0
1663048200000|2022-09-13 05:50:00|15.19|13.59|15.43|13.83|15.44|13.84|15.17|13.57|0
1663048500000|2022-09-13 05:55:00|15.44|13.84|15.44|13.84|15.46|13.86|15.3|13.7|0
1663048800000|2022-09-13 06:00:00|15.41|13.81|15.51|13.91|15.6|14|15.34|13.74|0
1663049100000|2022-09-13 06:05:00|15.53|13.93|15.69|14.09|15.69|14.09|15.53|13.93|0
1663049400000|2022-09-13 06:10:00|15.76|14.16|15.87|14.27|15.89|14.29|15.73|14.13|0
1663049700000|2022-09-13 06:15:00|15.85|14.25|15.78|14.18|16.19|14.59|15.76|14.16|0
1663050000000|2022-09-13 06:20:00|15.76|14.16|15.92|14.32|16.03|14.43|15.72|14.12|0
1663050300000|2022-09-13 06:25:00|15.9|14.3|15.92|14.32|15.99|14.39|15.9|14.3|0
1663050600000|2022-09-13 06:30:00|15.94|14.34|15.94|14.34|15.96|14.36|15.85|14.25|0
1663050900000|2022-09-13 06:35:00|15.96|14.36|16.03|14.43|16.03|14.43|15.9|14.3|0
1663051200000|2022-09-13 06:40:00|16.01|14.41|15.79|14.19|16.01|14.41|15.77|14.17|0
1663051500000|2022-09-13 06:45:00|15.77|14.17|15.42|13.82|15.77|14.17|15.35|13.75|0
1663051800000|2022-09-13 06:50:00|15.41|13.81|15.49|13.89|15.53|13.93|15.35|13.75|0
1663052100000|2022-09-13 06:55:00|15.5|13.9|15.51|13.91|15.53|13.93|15.42|13.82|0
1663052400000|2022-09-13 07:00:00|15.49|13.89|15.75|14.15|15.89|14.29|15.49|13.89|0
1663052700000|2022-09-13 07:05:00|15.7|14.2|15.26|13.81|15.7|14.2|15.26|13.81|0
1663053000000|2022-09-13 07:10:00|15.24|13.79|15.13|13.69|15.31|13.86|15.11|13.67|0
1663053300000|2022-09-13 07:15:00|15.11|13.67|15.17|13.72|15.26|13.81|15.09|13.66|0
1663053600000|2022-09-13 07:20:00|15.18|13.73|15.34|13.88|15.39|13.92|15.15|13.71|0
1663053900000|2022-09-13 07:25:00|15.26|13.8|15.44|13.97|15.5|14.02|15.2|13.75|0
1663054200000|2022-09-13 07:30:00|15.48|14|15.59|14.1|15.7|14.21|15.47|14|0
1663054500000|2022-09-13 07:35:00|15.57|14.09|15.57|14.09|15.59|14.1|15.37|13.9|0
1663054800000|2022-09-13 07:40:00|15.59|14.1|15.49|14.02|15.63|14.14|15.4|13.94|0
1663055100000|2022-09-13 07:45:00|15.51|14.04|15.79|14.29|15.79|14.29|15.44|13.97|0
1663055400000|2022-09-13 07:50:00|15.78|14.28|15.81|14.31|15.83|14.32|15.7|14.2|0
1663055700000|2022-09-13 07:55:00|15.77|14.27|15.72|14.22|15.79|14.29|15.64|14.15|0
1663056000000|2022-09-13 08:00:00|15.74|14.25|15.74|14.24|15.81|14.3|15.68|14.19|0
1663056300000|2022-09-13 08:05:00|15.75|14.25|15.64|14.15|15.77|14.27|15.58|14.1|0
1663056600000|2022-09-13 08:10:00|15.66|14.17|15.67|14.18|15.81|14.3|15.63|14.14|0
1663056900000|2022-09-13 08:15:00|15.68|14.19|15.71|14.22|15.81|14.3|15.64|14.15|0
1663057200000|2022-09-13 08:20:00|15.74|14.24|15.79|14.29|15.8|14.29|15.56|14.08|0
1663057500000|2022-09-13 08:25:00|15.78|14.28|15.73|14.23|15.81|14.3|15.69|14.2|0
1663057800000|2022-09-13 08:30:00|15.74|14.24|15.71|14.22|15.79|14.28|15.69|14.2|0
1663058100000|2022-09-13 08:35:00|15.73|14.23|15.6|14.11|15.73|14.23|15.56|14.08|0
1663058400000|2022-09-13 08:40:00|15.62|14.13|15.6|14.11|15.67|14.18|15.51|14.03|0
1663058700000|2022-09-13 08:45:00|15.59|14.1|15.8|14.3|15.8|14.3|15.55|14.07|0
1663059000000|2022-09-13 08:50:00|15.79|14.29|15.56|14.08|15.82|14.32|15.56|14.08|0
1663059300000|2022-09-13 08:55:00|15.58|14.09|15.67|14.18|15.73|14.23|15.56|14.08|0
1663059600000|2022-09-13 09:00:00|15.71|14.21|15.73|14.23|15.75|14.25|15.54|14.06|0
1663059900000|2022-09-13 09:05:00|15.71|14.21|15.67|14.18|15.78|14.28|15.61|14.13|0
1663060200000|2022-09-13 09:10:00|15.65|14.16|15.48|14.01|15.71|14.21|15.45|13.98|0
1663060500000|2022-09-13 09:15:00|15.5|14.03|15.48|14.01|15.57|14.08|15.48|14.01|0
1663060800000|2022-09-13 09:20:00|15.5|14.02|15.52|14.04|15.56|14.07|15.46|13.99|0
1663061100000|2022-09-13 09:25:00|15.51|14.03|15.41|13.94|15.52|14.04|15.39|13.92|0
1663061400000|2022-09-13 09:30:00|15.43|13.96|15.52|14.04|15.57|14.09|15.39|13.92|0
1663061700000|2022-09-13 09:35:00|15.48|14.01|15.46|13.99|15.52|14.04|15.35|13.89|0
1663062000000|2022-09-13 09:40:00|15.48|14.01|15.5|14.02|15.57|14.09|15.42|13.96|0
1663062300000|2022-09-13 09:45:00|15.51|14.03|15.4|13.94|15.53|14.06|15.39|13.92|0
1663062600000|2022-09-13 09:50:00|15.44|13.97|15.57|14.09|15.59|14.1|15.4|13.94|0
1663062900000|2022-09-13 09:55:00|15.59|14.1|15.59|14.1|15.66|14.17|15.5|14.02|0
1663063200000|2022-09-13 10:00:00|15.57|14.09|15.51|14.04|15.59|14.1|15.48|14|0
1663063500000|2022-09-13 10:05:00|15.49|14.02|15.53|14.05|15.57|14.09|15.48|14|0
1663063800000|2022-09-13 10:10:00|15.55|14.07|15.59|14.1|15.68|14.19|15.55|14.07|0
1663064100000|2022-09-13 10:15:00|15.57|14.09|15.75|14.25|15.79|14.29|15.57|14.09|0
1663064400000|2022-09-13 10:20:00|15.74|14.24|15.7|14.2|15.75|14.25|15.59|14.1|0
1663064700000|2022-09-13 10:25:00|15.68|14.19|15.72|14.22|15.8|14.3|15.67|14.18|0
1663065000000|2022-09-13 10:30:00|15.73|14.24|15.98|14.46|15.98|14.46|15.72|14.22|0
1663065300000|2022-09-13 10:35:00|15.94|14.42|16.06|14.53|16.1|14.57|15.88|14.37|0
1663065600000|2022-09-13 10:40:00|16.07|14.54|16|14.47|16.11|14.58|15.98|14.46|0
1663065900000|2022-09-13 10:45:00|16.02|14.49|16.15|14.61|16.16|14.62|16|14.47|0
1663066200000|2022-09-13 10:50:00|16.14|14.6|16.3|14.75|16.36|14.8|16.13|14.59|0
1663066500000|2022-09-13 10:55:00|16.32|14.77|16.32|14.77|16.44|14.87|16.3|14.75|0
1663066800000|2022-09-13 11:00:00|16.31|14.76|16.45|14.88|16.46|14.89|16.29|14.74|0
1663067100000|2022-09-13 11:05:00|16.44|14.87|16.55|14.98|16.57|15|16.44|14.87|0
1663067400000|2022-09-13 11:10:00|16.57|15|16.48|14.91|16.61|15.03|16.38|14.82|0
1663067700000|2022-09-13 11:15:00|16.46|14.89|16.36|14.8|16.46|14.89|16.32|14.77|0
1663068000000|2022-09-13 11:20:00|16.34|14.78|16.37|14.81|16.44|14.87|16.34|14.78|0
1663068300000|2022-09-13 11:25:00|16.38|14.82|16.43|14.87|16.47|14.91|16.36|14.8|0
1663068600000|2022-09-13 11:30:00|16.45|14.89|16.59|15.01|16.59|15.01|16.38|14.82|0
1663068900000|2022-09-13 11:35:00|16.61|15.03|16.51|14.94|16.67|15.08|16.49|14.92|0
1663069200000|2022-09-13 11:40:00|16.49|14.92|16.28|14.73|17.1|15.47|16.22|14.68|0
1663069500000|2022-09-13 11:45:00|16.26|14.71|16.24|14.69|16.28|14.73|16.2|14.66|0
1663069800000|2022-09-13 11:50:00|16.26|14.71|16.36|14.8|16.43|14.87|16.2|14.66|0
1663070100000|2022-09-13 11:55:00|16.35|14.79|16.35|14.79|16.41|14.85|16.28|14.73|0
1663070400000|2022-09-13 12:00:00|16.38|14.82|16.38|14.82|16.41|14.85|16.21|14.67|0
1663070700000|2022-09-13 12:05:00|16.41|14.85|16.53|14.96|16.63|15.04|16.34|14.78|0
1663071000000|2022-09-13 12:10:00|16.51|14.94|16.27|14.72|16.53|14.96|16.27|14.72|0
1663071300000|2022-09-13 12:15:00|16.26|14.71|16.22|14.67|16.28|14.73|16.12|14.59|0
1663071600000|2022-09-13 12:20:00|16.24|14.69|16.39|14.83|16.41|14.85|16.14|14.6|0
1663071900000|2022-09-13 12:25:00|16.41|14.85|16.48|14.91|16.78|15.19|16.31|14.76|0
1663072200000|2022-09-13 12:30:00|15.94|14.42|11.56|9.46|15.94|14.42|10.38|8.49|0
1663072500000|2022-09-13 12:35:00|11.53|9.44|11.85|9.69|11.99|9.81|10.75|8.8|0
1663072800000|2022-09-13 12:40:00|11.8|9.65|11.8|9.65|11.9|9.74|11.45|9.37|0
1663073100000|2022-09-13 12:45:00|11.71|9.58|11.3|9.25|12.08|9.88|11.29|9.24|0
1663073400000|2022-09-13 12:50:00|11.28|9.23|10.69|9.29|11.48|9.82|10.68|9.13|0
1663073700000|2022-09-13 12:55:00|10.76|9.36|10.42|9.02|10.82|9.42|10.42|9.02|0
1663074000000|2022-09-13 13:00:00|10.37|8.97|10.57|9.17|10.61|9.21|10.01|8.61|0
1663074300000|2022-09-13 13:05:00|10.56|9.16|10.49|9.09|10.58|9.18|10.33|8.93|0
1663074600000|2022-09-13 13:10:00|10.48|9.08|10.19|8.79|10.49|9.09|10.14|8.74|0
1663074900000|2022-09-13 13:15:00|10.17|8.77|10.42|9.02|10.42|9.02|10.11|8.71|0
1663075200000|2022-09-13 13:20:00|10.39|8.99|10.69|9.29|10.69|9.29|10.39|8.99|0
1663075500000|2022-09-13 13:25:00|10.67|9.27|10.45|9.05|10.67|9.27|10.41|9.01|0
1663075800000|2022-09-13 13:30:00|10.43|9.03|10.73|9.33|11.12|9.72|10.39|8.99|0
1663076100000|2022-09-13 13:35:00|10.68|9.28|10.33|8.93|10.68|9.28|10|8.6|0
1663076400000|2022-09-13 13:40:00|10.38|8.98|9.91|8.51|10.65|9.25|9.84|8.44|0
1663076700000|2022-09-13 13:45:00|9.87|8.47|9.96|8.56|10.1|8.7|9.64|8.24|0
1663077000000|2022-09-13 13:50:00|10.01|8.61|10.07|8.67|10.32|8.92|9.98|8.58|0
1663077300000|2022-09-13 13:55:00|10.01|8.61|9.58|8.18|10.03|8.63|9.58|8.18|0
1663077600000|2022-09-13 14:00:00|9.51|8.11|9.35|7.95|9.63|8.23|9.1|7.7|0
1663077900000|2022-09-13 14:05:00|9.37|7.97|9.66|8.26|9.74|8.34|9.37|7.97|0
1663078200000|2022-09-13 14:10:00|9.68|8.28|9.94|8.54|10.06|8.66|9.54|8.14|0
1663078500000|2022-09-13 14:15:00|9.92|8.52|10.23|8.83|10.23|8.83|9.77|8.37|0
1663078800000|2022-09-13 14:20:00|10.24|8.84|9.85|8.45|10.24|8.84|9.79|8.39|0
1663079100000|2022-09-13 14:25:00|9.82|8.42|9.83|8.43|9.96|8.56|9.69|8.29|0
1663079400000|2022-09-13 14:30:00|9.8|8.4|9.54|8.14|9.94|8.54|9.49|8.09|0
1663079700000|2022-09-13 14:35:00|9.56|8.16|9.37|7.97|9.59|8.19|9.34|7.94|0
1663080000000|2022-09-13 14:40:00|9.35|7.95|9.24|7.84|9.4|8|9.14|7.74|0
1663080300000|2022-09-13 14:45:00|9.21|7.81|9.17|7.77|9.36|7.96|9.07|7.67|0
1663080600000|2022-09-13 14:50:00|9.16|7.76|9.19|7.79|9.21|7.81|9.05|7.65|0
1663080900000|2022-09-13 14:55:00|9.17|7.77|9.2|7.8|9.31|7.91|9.16|7.76|0
1663081200000|2022-09-13 15:00:00|9.18|7.78|9.22|7.82|9.39|7.99|9.18|7.78|0
1663081500000|2022-09-13 15:05:00|9.25|7.85|9.27|7.87|9.32|7.92|9.08|7.68|0
1663081800000|2022-09-13 15:10:00|9.24|7.84|9.11|7.71|9.27|7.87|8.98|7.58|0
1663082100000|2022-09-13 15:15:00|9.1|7.7|9.08|7.68|9.24|7.84|8.99|7.59|0
1663082400000|2022-09-13 15:20:00|9.06|7.66|8.96|7.56|9.18|7.78|8.93|7.53|0
1663082700000|2022-09-13 15:25:00|8.93|7.53|9.02|7.62|9.06|7.66|8.89|7.49|0
1663083000000|2022-09-13 15:30:00|9|7.6|9.09|7.69|9.13|7.73|8.94|7.54|0
1663083300000|2022-09-13 15:35:00|9.11|7.71|9.19|7.79|9.19|7.79|9.03|7.63|0
1663083600000|2022-09-13 15:40:00|9.16|7.76|9.05|7.65|9.16|7.76|8.83|7.43|0
1663083900000|2022-09-13 15:45:00|9.07|7.67|8.9|7.5|9.07|7.67|8.86|7.46|0
1663084200000|2022-09-13 15:50:00|8.91|7.51|9.01|7.61|9.06|7.66|8.87|7.47|0
1663084500000|2022-09-13 15:55:00|9.02|7.62|8.93|7.53|9.06|7.66|8.87|7.47|0
1663084800000|2022-09-13 16:00:00|8.89|7.49|9.1|7.7|9.13|7.73|8.83|7.43|0
1663085100000|2022-09-13 16:05:00|9.09|7.69|9.28|7.88|9.28|7.88|9.01|7.61|0
1663085400000|2022-09-13 16:10:00|9.26|7.86|9.38|7.98|9.38|7.98|9.17|7.77|0
1663085700000|2022-09-13 16:15:00|9.4|8|8.83|7.43|9.46|8.06|8.81|7.41|0
1663086000000|2022-09-13 16:20:00|8.82|7.42|8.69|7.29|8.84|7.44|8.69|7.29|0
1663086300000|2022-09-13 16:25:00|8.7|7.3|8.49|7.09|8.71|7.31|8.45|7.05|0
1663086600000|2022-09-13 16:30:00|8.5|7.1|8.55|7.15|8.55|7.15|8.37|6.97|0
1663086900000|2022-09-13 16:35:00|8.54|7.14|8.66|7.26|8.7|7.3|8.54|7.14|0
1663087200000|2022-09-13 16:40:00|8.65|7.25|8.62|7.22|8.72|7.32|8.58|7.18|0
1663087500000|2022-09-13 16:45:00|8.61|7.21|8.69|7.29|8.69|7.29|8.51|7.11|0
1663087800000|2022-09-13 16:50:00|8.68|7.28|8.76|7.36|8.8|7.4|8.62|7.22|0
1663088100000|2022-09-13 16:55:00|8.77|7.37|8.63|7.23|8.77|7.37|8.6|7.2|0
1663088400000|2022-09-13 17:00:00|8.6|7.2|8.69|7.29|8.85|7.45|8.46|7.06|0
1663088700000|2022-09-13 17:05:00|8.66|7.26|8.7|7.3|8.9|7.5|8.65|7.25|0
1663089000000|2022-09-13 17:10:00|8.67|7.27|8.87|7.47|8.93|7.53|8.64|7.24|0
1663089300000|2022-09-13 17:15:00|8.85|7.45|8.73|7.33|8.98|7.58|8.71|7.31|0
1663089600000|2022-09-13 17:20:00|8.72|7.32|8.92|7.52|8.97|7.57|8.66|7.26|0
1663089900000|2022-09-13 17:25:00|8.93|7.53|9.07|7.67|9.08|7.68|8.89|7.49|0
1663090200000|2022-09-13 17:30:00|9.06|7.66|9.08|7.68|9.16|7.76|8.96|7.56|0
1663090500000|2022-09-13 17:35:00|9.07|7.67|8.96|7.56|9.13|7.73|8.82|7.42|0
1663090800000|2022-09-13 17:40:00|8.97|7.57|8.83|7.43|9.03|7.63|8.81|7.41|0
1663091100000|2022-09-13 17:45:00|8.81|7.41|8.9|7.5|8.91|7.51|8.76|7.36|0
1663091400000|2022-09-13 17:50:00|8.91|7.51|8.68|7.28|8.92|7.52|8.64|7.24|0
1663091700000|2022-09-13 17:55:00|8.7|7.3|8.64|7.24|8.8|7.4|8.63|7.23|0
1663092000000|2022-09-13 18:00:00|8.65|7.25|8.47|7.07|8.69|7.29|8.38|6.98|0
1663092300000|2022-09-13 18:05:00|8.49|7.09|8.37|6.97|8.55|7.15|8.37|6.97|0
1663092600000|2022-09-13 18:10:00|8.38|6.98|8.61|7.21|8.64|7.24|8.31|6.91|0
1663092900000|2022-09-13 18:15:00|8.6|7.2|8.63|7.23|8.67|7.27|8.54|7.14|0
1663093200000|2022-09-13 18:20:00|8.64|7.24|8.45|7.05|8.7|7.3|8.45|7.05|0
1663093500000|2022-09-13 18:25:00|8.44|7.04|8.25|6.85|8.47|7.07|8.24|6.84|0
1663093800000|2022-09-13 18:30:00|8.28|6.88|8.2|6.8|8.32|6.92|8.2|6.8|0
1663094100000|2022-09-13 18:35:00|8.19|6.79|8.71|7.31|8.79|7.39|8.15|6.75|0
1663094400000|2022-09-13 18:40:00|8.7|7.3|8.88|7.48|8.99|7.59|8.59|7.19|0
1663094700000|2022-09-13 18:45:00|8.89|7.49|8.79|7.39|8.95|7.55|8.79|7.39|0
1663095000000|2022-09-13 18:50:00|8.81|7.41|8.57|7.17|8.83|7.43|8.54|7.14|0
1663095300000|2022-09-13 18:55:00|8.59|7.19|8.67|7.27|8.79|7.39|8.5|7.1|0
1663095600000|2022-09-13 19:00:00|8.63|7.23|8.55|7.15|8.69|7.29|8.54|7.14|0
1663095900000|2022-09-13 19:05:00|8.56|7.16|8.4|7|8.61|7.21|8.38|6.98|0
1663096200000|2022-09-13 19:10:00|8.42|7.02|8.51|7.11|8.89|7.49|8.26|6.86|0
1663096500000|2022-09-13 19:15:00|8.5|7.1|8.51|7.11|8.58|7.18|8.43|7.03|0
1663096800000|2022-09-13 19:20:00|8.47|7.07|8.46|7.06|8.55|7.15|8.4|7|0
1663097100000|2022-09-13 19:25:00|8.47|7.07|8.21|6.81|8.51|7.11|8.21|6.81|0
1663097400000|2022-09-13 19:30:00|8.22|6.82|8.22|6.82|8.4|7|7.9|6.5|0
1663097700000|2022-09-13 19:35:00|8.21|6.81|8.27|6.87|8.34|6.94|7.95|6.55|0
1663098000000|2022-09-13 19:40:00|8.24|6.84|7.91|6.51|8.31|6.91|7.76|6.36|0
1663098300000|2022-09-13 19:45:00|7.9|6.5|8.07|6.67|8.15|6.75|7.73|6.33|0
1663098600000|2022-09-13 19:50:00|8.06|6.66|8.07|6.67|8.15|6.75|7.87|6.47|0
1663098900000|2022-09-13 19:55:00|8.01|6.61|7.77|6.37|8.34|6.94|7.71|6.31|0
1663099200000|2022-09-13 20:00:00|7.75|6.35|8.03|6.63|8.05|6.65|7.75|6.35|0
1663099500000|2022-09-13 20:05:00|8.02|6.62|8.03|6.63|8.06|6.66|7.98|6.58|0
1663099800000|2022-09-13 20:10:00|8.01|6.61|7.94|6.54|8.06|6.66|7.92|6.52|0
1663100100000|2022-09-13 20:15:00|8.03|6.43|7.9|6.3|8.04|6.44|7.88|6.28|0
1663100400000|2022-09-13 20:20:00|7.89|6.29|7.95|6.35|7.97|6.37|7.87|6.27|0
1663100700000|2022-09-13 20:25:00|7.94|6.34|7.95|6.35|7.96|6.36|7.84|6.24|0
1663101000000|2022-09-13 20:30:00|7.94|6.34|7.96|6.36|7.99|6.39|7.92|6.32|0
1663101300000|2022-09-13 20:35:00|7.97|6.37|8.01|6.41|8.03|6.43|7.97|6.37|0
1663101600000|2022-09-13 20:40:00|8|6.4|8.01|6.41|8.02|6.42|7.97|6.37|0
1663101900000|2022-09-13 20:45:00|8|6.4|8.07|6.47|8.08|6.48|8|6.4|0
1663102200000|2022-09-13 20:50:00|8.08|6.48|8.08|6.48|8.08|6.48|8.03|6.43|0
1663102500000|2022-09-13 20:55:00|8.07|6.47|8.05|6.45|8.13|6.53|8.05|6.45|0
1663102800000|2022-09-13 21:00:00|8.07|6.47|8.04|6.44|8.07|6.47|8.04|6.44|0
1663103100000|2022-09-13 21:05:00|8.05|6.45|8.07|6.47|8.08|6.48|8.04|6.44|0
1663103400000|2022-09-13 21:10:00|8.06|6.46|8.1|6.5|8.1|6.5|8.06|6.46|0
1663103700000|2022-09-13 21:15:00|8.08|6.48|8.11|6.51|8.11|6.51|8.07|6.47|0
1663104000000|2022-09-13 21:20:00|8.1|6.5|8.12|6.52|8.14|6.54|8.1|6.5|0
1663104300000|2022-09-13 21:25:00|8.13|6.53|8.11|6.51|8.14|6.54|8.09|6.49|0
1663104600000|2022-09-13 21:30:00|8.1|6.5|8.03|6.43|8.1|6.5|8.03|6.43|0
1663104900000|2022-09-13 21:35:00|8.02|6.42|8.08|6.48|8.09|6.49|8.02|6.42|0
1663105200000|2022-09-13 21:40:00|8.07|6.47|8.12|6.52|8.12|6.52|8.07|6.47|0
1663105500000|2022-09-13 21:45:00|8.11|6.51|8.14|6.54|8.14|6.54|8.08|6.48|0
1663105800000|2022-09-13 21:50:00|8.13|6.53|8.14|6.54|8.14|6.54|8.13|6.53|0
1663106100000|2022-09-13 21:55:00|8.13|6.53|8.14|6.54|8.14|6.54|8.13|6.53|0
1663106400000|2022-09-13 22:00:00|8.11|6.51|7.95|6.35|8.17|6.57|7.94|6.34|0
1663106700000|2022-09-13 22:05:00|7.96|6.36|8.07|6.47|8.09|6.49|7.9|6.3|0
1663107000000|2022-09-13 22:10:00|8.08|6.48|8.04|6.44|8.08|6.48|8.03|6.43|0
1663107300000|2022-09-13 22:15:00|8.05|6.45|8.15|6.55|8.16|6.56|8.03|6.43|0
1663107600000|2022-09-13 22:20:00|8.16|6.56|8.11|6.51|8.19|6.59|8.11|6.51|0
1663107900000|2022-09-13 22:25:00|8.13|6.53|8.12|6.52|8.16|6.56|8.09|6.49|0
1663108200000|2022-09-13 22:30:00|8.11|6.51|8.15|6.55|8.18|6.58|8.07|6.47|0
1663108500000|2022-09-13 22:35:00|8.17|6.57|8.18|6.58|8.23|6.63|8.14|6.54|0
1663108800000|2022-09-13 22:40:00|8.19|6.59|8.25|6.65|8.27|6.67|8.17|6.57|0
1663109100000|2022-09-13 22:45:00|8.24|6.64|8.19|6.59|8.27|6.67|8.19|6.59|0
1663109400000|2022-09-13 22:50:00|8.2|6.6|8.21|6.61|8.23|6.63|8.18|6.58|0
1663109700000|2022-09-13 22:55:00|8.22|6.62|8.2|6.6|8.29|6.69|8.2|6.6|0
1663110000000|2022-09-13 23:00:00|8.19|6.59|8.1|6.5|8.2|6.6|8.08|6.48|0
1663110300000|2022-09-13 23:05:00|8.09|6.49|8.03|6.43|8.09|6.49|8.01|6.41|0
1663110600000|2022-09-13 23:10:00|8.04|6.44|7.93|6.33|8.07|6.47|7.93|6.33|0
1663110900000|2022-09-13 23:15:00|7.94|6.34|7.95|6.35|7.96|6.36|7.91|6.31|0
1663111200000|2022-09-13 23:20:00|7.94|6.34|8.05|6.45|8.08|6.48|7.94|6.34|0
1663111500000|2022-09-13 23:25:00|8.06|6.46|8.07|6.47|8.11|6.51|8.05|6.45|0
1663111800000|2022-09-13 23:30:00|8.06|6.46|8.04|6.44|8.09|6.49|8.01|6.41|0
1663112100000|2022-09-13 23:35:00|8.05|6.45|8.13|6.53|8.13|6.53|8.04|6.44|0
1663112400000|2022-09-13 23:40:00|8.12|6.52|8.06|6.46|8.17|6.57|8.06|6.46|0
1663112700000|2022-09-13 23:45:00|8.05|6.45|8.15|6.55|8.15|6.55|8.05|6.45|0
1663113000000|2022-09-13 23:50:00|8.14|6.54|8.17|6.57|8.17|6.57|8.1|6.5|0
1663113300000|2022-09-13 23:55:00|8.18|6.58|8.15|6.55|8.23|6.63|8.15|6.55|0
1663113600000|2022-09-14 00:00:00|8.16|6.56|8.07|6.47|8.18|6.58|8.01|6.41|0
1663113900000|2022-09-14 00:05:00|8.03|6.43|8.05|6.45|8.06|6.46|7.99|6.39|0
1663114200000|2022-09-14 00:10:00|8.04|6.44|8.04|6.44|8.12|6.52|7.99|6.39|0
1663114500000|2022-09-14 00:15:00|8.05|6.45|7.92|6.32|8.05|6.45|7.85|6.25|0
1663114800000|2022-09-14 00:20:00|7.91|6.31|7.84|6.24|7.94|6.34|7.8|6.2|0
1663115100000|2022-09-14 00:25:00|7.83|6.23|7.99|6.39|8.01|6.41|7.83|6.23|0
1663115400000|2022-09-14 00:30:00|8|6.4|7.84|6.24|8.02|6.42|7.84|6.24|0
1663115700000|2022-09-14 00:35:00|7.83|6.23|7.76|6.16|7.87|6.27|7.73|6.13|0
1663116000000|2022-09-14 00:40:00|7.77|6.17|7.76|6.16|7.79|6.19|7.7|6.1|0
1663116300000|2022-09-14 00:45:00|7.74|6.14|7.73|6.13|7.77|6.17|7.67|6.07|0
1663116600000|2022-09-14 00:50:00|7.72|6.12|7.78|6.18|7.83|6.23|7.72|6.12|0
1663116900000|2022-09-14 00:55:00|7.79|6.19|7.87|6.27|7.9|6.3|7.75|6.15|0
1663117200000|2022-09-14 01:00:00|7.88|6.28|7.99|6.39|8.01|6.41|7.88|6.28|0
1663117500000|2022-09-14 01:05:00|7.98|6.38|7.9|6.3|7.99|6.39|7.89|6.29|0
1663117800000|2022-09-14 01:10:00|7.91|6.31|7.97|6.37|8.01|6.41|7.88|6.28|0
1663118100000|2022-09-14 01:15:00|7.98|6.38|8.05|6.45|8.05|6.45|7.95|6.35|0
1663118400000|2022-09-14 01:20:00|8.06|6.46|8.07|6.47|8.12|6.52|8.06|6.46|0
1663118700000|2022-09-14 01:25:00|8.08|6.48|8.13|6.53|8.14|6.54|8.07|6.47|0
1663119000000|2022-09-14 01:30:00|8.14|6.54|8.14|6.54|8.18|6.58|8.11|6.51|0
1663119300000|2022-09-14 01:35:00|8.13|6.53|8.15|6.55|8.15|6.55|8.02|6.42|0
1663119600000|2022-09-14 01:40:00|8.16|6.56|8.05|6.45|8.17|6.57|8.05|6.45|0
1663119900000|2022-09-14 01:45:00|8.04|6.44|8.09|6.49|8.11|6.51|8.02|6.42|0
1663120200000|2022-09-14 01:50:00|8.1|6.5|8.14|6.54|8.16|6.56|8.08|6.48|0
1663120500000|2022-09-14 01:55:00|8.13|6.53|8.13|6.53|8.19|6.59|8.08|6.48|0
1663120800000|2022-09-14 02:00:00|8.14|6.54|8.21|6.61|8.22|6.62|8.11|6.51|0
1663121100000|2022-09-14 02:05:00|8.22|6.62|8.22|6.62|8.28|6.68|8.2|6.6|0
1663121400000|2022-09-14 02:10:00|8.23|6.63|8.34|6.74|8.34|6.74|8.21|6.61|0
1663121700000|2022-09-14 02:15:00|8.33|6.73|8.31|6.71|8.36|6.76|8.27|6.67|0
1663122000000|2022-09-14 02:20:00|8.3|6.7|8.26|6.66|8.35|6.75|8.25|6.65|0
1663122300000|2022-09-14 02:25:00|8.27|6.67|8.22|6.62|8.27|6.67|8.21|6.61|0
1663122600000|2022-09-14 02:30:00|8.23|6.63|8.22|6.62|8.27|6.67|8.21|6.61|0
1663122900000|2022-09-14 02:35:00|8.23|6.63|8.2|6.6|8.24|6.64|8.16|6.56|0
1663123200000|2022-09-14 02:40:00|8.19|6.59|8.19|6.59|8.21|6.61|8.15|6.55|0
1663123500000|2022-09-14 02:45:00|8.2|6.6|8.25|6.65|8.26|6.66|8.19|6.59|0
1663123800000|2022-09-14 02:50:00|8.26|6.66|8.18|6.58|8.26|6.66|8.18|6.58|0
1663124100000|2022-09-14 02:55:00|8.19|6.59|8.21|6.61|8.22|6.62|8.17|6.57|0
1663124400000|2022-09-14 03:00:00|8.2|6.6|8.21|6.61|8.3|6.7|8.2|6.6|0
1663124700000|2022-09-14 03:05:00|8.22|6.62|8.25|6.65|8.3|6.7|8.22|6.62|0
1663125000000|2022-09-14 03:10:00|8.26|6.66|8.26|6.66|8.29|6.69|8.23|6.63|0
1663125300000|2022-09-14 03:15:00|8.27|6.67|8.22|6.62|8.27|6.67|8.18|6.58|0
1663125600000|2022-09-14 03:20:00|8.23|6.63|8.19|6.59|8.24|6.64|8.16|6.56|0
1663125900000|2022-09-14 03:25:00|8.2|6.6|8.25|6.65|8.28|6.68|8.18|6.58|0
1663126200000|2022-09-14 03:30:00|8.26|6.66|8.2|6.6|8.26|6.66|8.17|6.57|0
1663126500000|2022-09-14 03:35:00|8.21|6.61|8.15|6.55|8.21|6.61|8.08|6.48|0
1663126800000|2022-09-14 03:40:00|8.16|6.56|8.06|6.46|8.16|6.56|8.06|6.46|0
1663127100000|2022-09-14 03:45:00|8.07|6.47|8.08|6.48|8.1|6.5|8.04|6.44|0
1663127400000|2022-09-14 03:50:00|8.09|6.49|8.02|6.42|8.09|6.49|8.02|6.42|0
1663127700000|2022-09-14 03:55:00|8.01|6.41|8.09|6.49|8.09|6.49|8.01|6.41|0
1663128000000|2022-09-14 04:00:00|8.1|6.5|8.13|6.53|8.14|6.54|8.07|6.47|0
1663128300000|2022-09-14 04:05:00|8.14|6.54|8.07|6.47|8.14|6.54|8.06|6.46|0
1663128600000|2022-09-14 04:10:00|8.08|6.48|8.08|6.48|8.14|6.54|8.06|6.46|0
1663128900000|2022-09-14 04:15:00|8.07|6.47|8.07|6.47|8.09|6.49|8.06|6.46|0
1663129200000|2022-09-14 04:20:00|8.06|6.46|8.03|6.43|8.11|6.51|8.03|6.43|0
1663129500000|2022-09-14 04:25:00|8.04|6.44|8.08|6.48|8.1|6.5|8.03|6.43|0
1663129800000|2022-09-14 04:30:00|8.09|6.49|8.21|6.61|8.23|6.63|8.09|6.49|0
1663130100000|2022-09-14 04:35:00|8.23|6.63|8.2|6.6|8.23|6.63|8.17|6.57|0
1663130400000|2022-09-14 04:40:00|8.21|6.61|8.19|6.59|8.21|6.61|8.16|6.56|0
1663130700000|2022-09-14 04:45:00|8.18|6.58|8.1|6.5|8.19|6.59|8.08|6.48|0
1663131000000|2022-09-14 04:50:00|8.11|6.51|8.11|6.51|8.14|6.54|8.09|6.49|0
1663131300000|2022-09-14 04:55:00|8.1|6.5|8.16|6.56|8.18|6.58|8.1|6.5|0
1663131600000|2022-09-14 05:00:00|8.17|6.57|8.15|6.55|8.2|6.6|8.13|6.53|0
1663131900000|2022-09-14 05:05:00|8.16|6.56|8.15|6.55|8.21|6.61|8.12|6.52|0
1663132200000|2022-09-14 05:10:00|8.14|6.54|8.16|6.56|8.2|6.6|8.12|6.52|0
1663132500000|2022-09-14 05:15:00|8.15|6.55|8.16|6.56|8.17|6.57|8.08|6.48|0
1663132800000|2022-09-14 05:20:00|8.15|6.55|8.14|6.54|8.16|6.56|8.12|6.52|0
1663133100000|2022-09-14 05:25:00|8.15|6.55|8.17|6.57|8.18|6.58|8.11|6.51|0
1663133400000|2022-09-14 05:30:00|8.16|6.56|8.25|6.65|8.25|6.65|8.14|6.54|0
1663133700000|2022-09-14 05:35:00|8.24|6.64|8.23|6.63|8.25|6.65|8.2|6.6|0
1663134000000|2022-09-14 05:40:00|8.24|6.64|8.07|6.47|8.24|6.64|8.06|6.46|0
1663134300000|2022-09-14 05:45:00|8.06|6.46|7.99|6.39|8.06|6.46|7.97|6.37|0
1663134600000|2022-09-14 05:50:00|8|6.4|7.95|6.35|8.02|6.42|7.92|6.32|0
1663134900000|2022-09-14 05:55:00|7.93|6.33|7.82|6.22|7.96|6.36|7.8|6.2|0
1663135200000|2022-09-14 06:00:00|7.81|6.21|7.72|6.12|7.89|6.29|7.7|6.1|0
1663135500000|2022-09-14 06:05:00|7.74|6.14|7.83|6.23|7.88|6.28|7.7|6.1|0
1663135800000|2022-09-14 06:10:00|7.84|6.24|7.99|6.39|8|6.4|7.77|6.17|0
1663136100000|2022-09-14 06:15:00|7.98|6.38|7.97|6.37|8.02|6.42|7.88|6.28|0
1663136400000|2022-09-14 06:20:00|7.96|6.36|8.01|6.41|8.02|6.42|7.9|6.3|0
1663136700000|2022-09-14 06:25:00|8.03|6.43|8.18|6.58|8.21|6.61|8.02|6.42|0
1663137000000|2022-09-14 06:30:00|8.17|6.57|8.21|6.61|8.29|6.69|8.16|6.56|0
1663137300000|2022-09-14 06:35:00|8.2|6.6|8.16|6.56|8.21|6.61|8.14|6.54|0
1663137600000|2022-09-14 06:40:00|8.15|6.55|8.12|6.52|8.23|6.63|8.09|6.49|0
1663137900000|2022-09-14 06:45:00|8.11|6.51|8.11|6.51|8.17|6.57|8.08|6.48|0
1663138200000|2022-09-14 06:50:00|8.12|6.52|8.22|6.62|8.24|6.64|8.12|6.52|0
1663138500000|2022-09-14 06:55:00|8.24|6.64|8.15|6.55|8.28|6.68|8.15|6.55|0
1663138800000|2022-09-14 07:00:00|8.16|6.56|8.04|6.44|8.57|6.97|8.03|6.43|0
1663139100000|2022-09-14 07:05:00|7.96|6.56|8.25|6.85|8.25|6.85|7.85|6.45|0
1663139400000|2022-09-14 07:10:00|8.23|6.83|8.09|6.69|8.26|6.86|8.08|6.68|0
1663139700000|2022-09-14 07:15:00|8.1|6.7|7.76|6.36|8.15|6.75|7.76|6.36|0
1663140000000|2022-09-14 07:20:00|7.77|6.37|7.63|6.23|7.91|6.51|7.61|6.21|0
1663140300000|2022-09-14 07:25:00|7.62|6.22|7.65|6.25|7.73|6.33|7.59|6.19|0
1663140600000|2022-09-14 07:30:00|7.64|6.24|7.92|6.52|7.93|6.53|7.64|6.24|0
1663140900000|2022-09-14 07:35:00|7.93|6.53|7.88|6.48|7.98|6.58|7.85|6.45|0
1663141200000|2022-09-14 07:40:00|7.9|6.5|8.06|6.66|8.07|6.67|7.87|6.47|0
1663141500000|2022-09-14 07:45:00|8.05|6.65|8|6.6|8.09|6.69|7.96|6.56|0
1663141800000|2022-09-14 07:50:00|8.01|6.61|8.09|6.69|8.09|6.69|7.95|6.55|0
1663142100000|2022-09-14 07:55:00|8.1|6.7|8.06|6.66|8.16|6.76|8.01|6.61|0
1663142400000|2022-09-14 08:00:00|8.11|6.71|8.25|6.85|8.28|6.88|8.04|6.64|0
1663142700000|2022-09-14 08:05:00|8.26|6.86|8.29|6.89|8.35|6.95|8.21|6.81|0
1663143000000|2022-09-14 08:10:00|8.3|6.9|8.25|6.85|8.35|6.95|8.21|6.81|0
1663143300000|2022-09-14 08:15:00|8.24|6.84|8.26|6.86|8.28|6.88|8.19|6.79|0
1663143600000|2022-09-14 08:20:00|8.27|6.87|8.37|6.97|8.38|6.98|8.23|6.83|0
1663143900000|2022-09-14 08:25:00|8.36|6.96|8.24|6.84|8.37|6.97|8.18|6.78|0
1663144200000|2022-09-14 08:30:00|8.27|6.87|8.56|7.16|8.58|7.18|8.27|6.87|0
1663144500000|2022-09-14 08:35:00|8.55|7.15|8.53|7.13|8.61|7.21|8.52|7.12|0
1663144800000|2022-09-14 08:40:00|8.52|7.12|8.51|7.11|8.54|7.14|8.45|7.05|0
1663145100000|2022-09-14 08:45:00|8.53|7.13|8.32|6.92|8.54|7.14|8.32|6.92|0
1663145400000|2022-09-14 08:50:00|8.34|6.94|8.51|7.11|8.52|7.12|8.28|6.88|0
1663145700000|2022-09-14 08:55:00|8.5|7.1|8.45|7.05|8.57|7.17|8.41|7.01|0
1663146000000|2022-09-14 09:00:00|8.44|7.04|8.35|6.95|8.45|7.05|8.35|6.95|0
1663146300000|2022-09-14 09:05:00|8.36|6.96|8.37|6.97|8.47|7.07|8.34|6.94|0
1663146600000|2022-09-14 09:10:00|8.36|6.96|8.28|6.88|8.37|6.97|8.25|6.85|0
1663146900000|2022-09-14 09:15:00|8.27|6.87|8.36|6.96|8.36|6.96|8.24|6.84|0
1663147200000|2022-09-14 09:20:00|8.35|6.95|8.46|7.06|8.47|7.07|8.35|6.95|0
1663147500000|2022-09-14 09:25:00|8.47|7.07|8.47|7.07|8.49|7.09|8.41|7.01|0
1663147800000|2022-09-14 09:30:00|8.48|7.08|8.33|6.93|8.5|7.1|8.3|6.9|0
1663148100000|2022-09-14 09:35:00|8.32|6.92|8.41|7.01|8.43|7.03|8.3|6.9|0
1663148400000|2022-09-14 09:40:00|8.42|7.02|8.21|6.81|8.42|7.02|8.21|6.81|0
1663148700000|2022-09-14 09:45:00|8.22|6.82|8.22|6.82|8.3|6.9|8.2|6.8|0
1663149000000|2022-09-14 09:50:00|8.21|6.81|8.13|6.73|8.25|6.85|8.13|6.73|0
1663149300000|2022-09-14 09:55:00|8.11|6.71|8.19|6.79|8.22|6.82|8.07|6.67|0
1663149600000|2022-09-14 10:00:00|8.17|6.77|8.25|6.85|8.27|6.87|8.13|6.73|0
1663149900000|2022-09-14 10:05:00|8.24|6.84|8.26|6.86|8.29|6.89|8.17|6.77|0
1663150200000|2022-09-14 10:10:00|8.25|6.85|8.28|6.88|8.33|6.93|8.24|6.84|0
1663150500000|2022-09-14 10:15:00|8.29|6.89|8.29|6.89|8.37|6.97|8.27|6.87|0
1663150800000|2022-09-14 10:20:00|8.3|6.9|8.32|6.92|8.33|6.93|8.26|6.86|0
1663151100000|2022-09-14 10:25:00|8.33|6.93|8.25|6.85|8.33|6.93|8.22|6.82|0
1663151400000|2022-09-14 10:30:00|8.26|6.86|8.19|6.79|8.29|6.89|8.12|6.72|0
1663151700000|2022-09-14 10:35:00|8.18|6.78|8.25|6.85|8.34|6.94|8.13|6.73|0
1663152000000|2022-09-14 10:40:00|8.26|6.86|8.16|6.76|8.31|6.91|8.15|6.75|0
1663152300000|2022-09-14 10:45:00|8.14|6.74|8.21|6.81|8.26|6.86|8.14|6.74|0
1663152600000|2022-09-14 10:50:00|8.19|6.79|8.2|6.8|8.2|6.8|8.11|6.71|0
1663152900000|2022-09-14 10:55:00|8.21|6.81|8.24|6.84|8.3|6.9|8.19|6.79|0
1663153200000|2022-09-14 11:00:00|8.25|6.85|8.17|6.77|8.27|6.87|8.14|6.74|0
1663153500000|2022-09-14 11:05:00|8.16|6.76|8.2|6.8|8.2|6.8|8.11|6.71|0
1663153800000|2022-09-14 11:10:00|8.21|6.81|8.1|6.7|8.23|6.83|8.07|6.67|0
1663154100000|2022-09-14 11:15:00|8.09|6.69|7.97|6.57|8.12|6.72|7.96|6.56|0
1663154400000|2022-09-14 11:20:00|7.96|6.56|7.8|6.4|7.96|6.56|7.8|6.4|0
1663154700000|2022-09-14 11:25:00|7.81|6.41|7.8|6.4|7.9|6.5|7.79|6.39|0
1663155000000|2022-09-14 11:30:00|7.79|6.39|7.76|6.36|7.87|6.47|7.71|6.31|0
1663155300000|2022-09-14 11:35:00|7.77|6.37|7.88|6.48|7.89|6.49|7.76|6.36|0
1663155600000|2022-09-14 11:40:00|7.86|6.46|7.72|6.32|7.9|6.5|7.72|6.32|0
1663155900000|2022-09-14 11:45:00|7.73|6.33|7.91|6.51|8.07|6.67|7.66|6.26|0
1663156200000|2022-09-14 11:50:00|7.9|6.5|7.72|6.32|7.97|6.57|7.71|6.31|0
1663156500000|2022-09-14 11:55:00|7.68|6.28|7.62|6.22|7.75|6.35|7.6|6.2|0
1663156800000|2022-09-14 12:00:00|7.65|6.25|7.78|6.38|8.12|6.72|7.59|6.19|0
1663157100000|2022-09-14 12:05:00|7.77|6.37|7.89|6.49|7.94|6.54|7.76|6.36|0
1663157400000|2022-09-14 12:10:00|7.91|6.51|8.03|6.63|8.03|6.63|7.82|6.42|0
1663157700000|2022-09-14 12:15:00|8.04|6.64|8.08|6.68|8.09|6.69|7.89|6.49|0
1663158000000|2022-09-14 12:20:00|8.1|6.7|8.12|6.72|8.12|6.72|8.04|6.64|0
1663158300000|2022-09-14 12:25:00|8.11|6.71|8.02|6.62|8.19|6.79|7.93|6.53|0
1663158600000|2022-09-14 12:30:00|8.01|6.61|7.8|6.4|8.17|6.77|7.7|6.3|0
1663158900000|2022-09-14 12:35:00|7.84|6.44|8.05|6.65|8.09|6.69|7.82|6.42|0
1663159200000|2022-09-14 12:40:00|8.04|6.64|8.18|6.78|8.22|6.82|8.03|6.63|0
1663159500000|2022-09-14 12:45:00|8.19|6.79|7.94|6.54|8.2|6.8|7.94|6.54|0
1663159800000|2022-09-14 12:50:00|7.95|6.55|8.19|6.79|8.24|6.84|7.94|6.54|0
1663160100000|2022-09-14 12:55:00|8.2|6.8|8.12|6.72|8.25|6.85|8.09|6.69|0
1663160400000|2022-09-14 13:00:00|8.11|6.71|8.11|6.71|8.19|6.79|7.99|6.59|0
1663160700000|2022-09-14 13:05:00|8.13|6.73|7.98|6.58|8.18|6.78|7.95|6.55|0
1663161000000|2022-09-14 13:10:00|7.97|6.57|8|6.6|8.09|6.69|7.94|6.54|0
1663161300000|2022-09-14 13:15:00|8.02|6.62|8.01|6.61|8.08|6.68|7.96|6.56|0
1663161600000|2022-09-14 13:20:00|8.02|6.62|8|6.6|8.06|6.66|7.89|6.49|0
1663161900000|2022-09-14 13:25:00|8.01|6.61|8.09|6.69|8.09|6.69|7.99|6.59|0
1663162200000|2022-09-14 13:30:00|8.13|6.73|7.56|6.16|8.14|6.74|7.56|6.16|0
1663162500000|2022-09-14 13:35:00|7.57|6.17|7.92|6.52|7.96|6.56|7.57|6.17|0
1663162800000|2022-09-14 13:40:00|7.88|6.48|8.27|6.87|8.27|6.87|7.72|6.32|0
1663163100000|2022-09-14 13:45:00|8.31|6.91|7.83|6.43|8.55|7.15|7.8|6.4|0
1663163400000|2022-09-14 13:50:00|7.79|6.39|7.84|6.44|7.98|6.58|7.67|6.27|0
1663163700000|2022-09-14 13:55:00|7.81|6.41|8.05|6.65|8.05|6.65|7.68|6.28|0
1663164000000|2022-09-14 14:00:00|8.09|6.69|7.76|6.36|8.09|6.69|7.71|6.31|0
1663164300000|2022-09-14 14:05:00|7.8|6.4|7.84|6.44|8.05|6.65|7.66|6.26|0
1663164600000|2022-09-14 14:10:00|7.83|6.43|7.77|6.37|8.04|6.64|7.68|6.28|0
1663164900000|2022-09-14 14:15:00|7.74|6.34|7.61|6.21|7.99|6.59|7.56|6.16|0
1663165200000|2022-09-14 14:20:00|7.62|6.22|7.75|6.35|7.83|6.43|7.26|5.86|0
1663165500000|2022-09-14 14:25:00|7.74|6.34|7.68|6.28|7.82|6.42|7.35|5.95|0
1663165800000|2022-09-14 14:30:00|7.67|6.27|7.85|6.45|8.15|6.75|7.57|6.17|0
1663166100000|2022-09-14 14:35:00|7.95|6.55|8.33|6.93|8.4|7|7.88|6.48|0
1663166400000|2022-09-14 14:40:00|8.32|6.92|8.28|6.88|8.63|7.23|8.19|6.79|0
1663166700000|2022-09-14 14:45:00|8.29|6.89|8.03|6.63|8.37|6.97|8.01|6.61|0
1663167000000|2022-09-14 14:50:00|8.04|6.64|8.49|7.09|8.52|7.12|7.99|6.59|0
1663167300000|2022-09-14 14:55:00|8.48|7.08|8.21|6.81|8.48|7.08|8.14|6.74|0
1663167600000|2022-09-14 15:00:00|8.22|6.82|8.07|6.67|8.25|6.85|7.95|6.55|0
1663167900000|2022-09-14 15:05:00|8.08|6.68|8.35|6.95|8.39|6.99|7.95|6.55|0
1663168200000|2022-09-14 15:10:00|8.38|6.98|8.25|6.85|8.46|7.06|8.25|6.85|0
1663168500000|2022-09-14 15:15:00|8.29|6.89|7.99|6.59|8.33|6.93|7.94|6.54|0
1663168800000|2022-09-14 15:20:00|7.97|6.57|7.86|6.46|8|6.6|7.81|6.41|0
1663169100000|2022-09-14 15:25:00|7.84|6.44|7.73|6.33|7.9|6.5|7.72|6.32|0
1663169400000|2022-09-14 15:30:00|7.72|6.32|7.7|6.3|7.84|6.44|7.64|6.24|0
1663169700000|2022-09-14 15:35:00|7.69|6.29|7.83|6.43|7.87|6.47|7.64|6.24|0
1663170000000|2022-09-14 15:40:00|7.84|6.44|8.02|6.62|8.03|6.63|7.81|6.41|0
1663170300000|2022-09-14 15:45:00|8.03|6.63|7.94|6.54|8.09|6.69|7.93|6.53|0
1663170600000|2022-09-14 15:50:00|7.96|6.56|7.99|6.59|8|6.6|7.77|6.37|0
1663170900000|2022-09-14 15:55:00|8.01|6.61|7.77|6.37|8.01|6.61|7.76|6.36|0
1663171200000|2022-09-14 16:00:00|7.79|6.39|7.65|6.25|7.86|6.46|7.61|6.21|0
1663171500000|2022-09-14 16:05:00|7.63|6.23|7.69|6.29|7.7|6.3|7.54|6.14|0
1663171800000|2022-09-14 16:10:00|7.66|6.26|7.8|6.4|7.81|6.41|7.56|6.16|0
1663172100000|2022-09-14 16:15:00|7.81|6.41|7.78|6.38|7.85|6.45|7.73|6.33|0
1663172400000|2022-09-14 16:20:00|7.8|6.4|7.83|6.43|7.85|6.45|7.67|6.27|0
1663172700000|2022-09-14 16:25:00|7.82|6.42|7.66|6.26|7.88|6.48|7.59|6.19|0
1663173000000|2022-09-14 16:30:00|7.67|6.27|7.65|6.25|7.78|6.38|7.56|6.16|0
1663173300000|2022-09-14 16:35:00|7.64|6.24|7.88|6.48|7.91|6.51|7.57|6.17|0
1663173600000|2022-09-14 16:40:00|7.87|6.47|8.05|6.65|8.08|6.68|7.85|6.45|0
1663173900000|2022-09-14 16:45:00|8.06|6.66|8.03|6.63|8.08|6.68|7.89|6.49|0
1663174200000|2022-09-14 16:50:00|8.02|6.62|8.14|6.74|8.17|6.77|8|6.6|0
1663174500000|2022-09-14 16:55:00|8.13|6.73|8|6.6|8.13|6.73|7.9|6.5|0
1663174800000|2022-09-14 17:00:00|7.99|6.59|7.95|6.55|8.14|6.74|7.92|6.52|0
1663175100000|2022-09-14 17:05:00|7.92|6.52|7.91|6.51|7.98|6.58|7.81|6.41|0
1663175400000|2022-09-14 17:10:00|7.92|6.52|8.04|6.64|8.07|6.67|7.9|6.5|0
1663175700000|2022-09-14 17:15:00|8.05|6.65|8.02|6.62|8.16|6.76|7.93|6.53|0
1663176000000|2022-09-14 17:20:00|8.03|6.63|7.91|6.51|8.05|6.65|7.87|6.47|0
1663176300000|2022-09-14 17:25:00|7.89|6.49|7.88|6.48|7.89|6.49|7.79|6.39|0
1663176600000|2022-09-14 17:30:00|7.89|6.49|7.83|6.43|7.95|6.55|7.77|6.37|0
1663176900000|2022-09-14 17:35:00|7.81|6.41|7.53|6.13|7.85|6.45|7.52|6.12|0
1663177200000|2022-09-14 17:40:00|7.52|6.12|7.55|6.15|7.57|6.17|7.47|6.07|0
1663177500000|2022-09-14 17:45:00|7.56|6.16|7.06|5.66|7.57|6.17|6.96|5.56|0
1663177800000|2022-09-14 17:50:00|7.07|5.67|7.26|5.86|7.27|5.87|7.05|5.65|0
1663178100000|2022-09-14 17:55:00|7.24|5.84|7.08|5.68|7.25|5.85|7|5.6|0
1663178400000|2022-09-14 18:00:00|7.06|5.66|6.91|5.51|7.17|5.77|6.86|5.46|0
1663178700000|2022-09-14 18:05:00|6.88|5.48|6.94|5.54|7.09|5.69|6.85|5.45|0
1663179000000|2022-09-14 18:10:00|6.93|5.53|7.28|5.88|7.29|5.89|6.74|5.34|0
1663179300000|2022-09-14 18:15:00|7.27|5.87|7.36|5.96|7.38|5.98|7.19|5.79|0
1663179600000|2022-09-14 18:20:00|7.39|5.99|7.4|6|7.43|6.03|7.33|5.93|0
1663179900000|2022-09-14 18:25:00|7.39|5.99|7.39|5.99|7.42|6.02|7.31|5.91|0
1663180200000|2022-09-14 18:30:00|7.37|5.97|7.57|6.17|7.61|6.21|7.36|5.96|0
1663180500000|2022-09-14 18:35:00|7.56|6.16|7.58|6.18|7.61|6.21|7.5|6.1|0
1663180800000|2022-09-14 18:40:00|7.59|6.19|7.4|6|7.63|6.23|7.38|5.98|0
1663181100000|2022-09-14 18:45:00|7.38|5.98|7.44|6.04|7.47|6.07|7.24|5.84|0
1663181400000|2022-09-14 18:50:00|7.45|6.05|7.22|5.82|7.51|6.11|7.19|5.79|0
1663181700000|2022-09-14 18:55:00|7.23|5.83|7.2|5.8|7.34|5.94|7.13|5.73|0
1663182000000|2022-09-14 19:00:00|7.21|5.81|7.17|5.77|7.32|5.92|7.12|5.72|0
1663182300000|2022-09-14 19:05:00|7.2|5.8|7.42|6.02|7.42|6.02|7.2|5.8|0
1663182600000|2022-09-14 19:10:00|7.44|6.04|7.08|5.68|7.45|6.05|7.07|5.67|0
1663182900000|2022-09-14 19:15:00|7.06|5.66|7.25|5.85|7.26|5.86|6.7|5.3|0
1663183200000|2022-09-14 19:20:00|7.24|5.84|7.36|5.96|7.47|6.07|7.17|5.77|0
1663183500000|2022-09-14 19:25:00|7.35|5.95|7.34|5.94|7.37|5.97|7.15|5.75|0
1663183800000|2022-09-14 19:30:00|7.33|5.93|7.34|5.94|7.34|5.94|7.02|5.62|0
1663184100000|2022-09-14 19:35:00|7.32|5.92|7.39|5.99|7.42|6.02|7.22|5.82|0
1663184400000|2022-09-14 19:40:00|7.36|5.96|7.64|6.24|7.71|6.31|7.31|5.91|0
1663184700000|2022-09-14 19:45:00|7.63|6.23|7.75|6.35|7.8|6.4|7.57|6.17|0
1663185000000|2022-09-14 19:50:00|7.79|6.39|7.85|6.45|8.17|6.77|7.66|6.26|0
1663185300000|2022-09-14 19:55:00|7.86|6.46|7.97|6.57|8.11|6.71|7.7|6.3|0
1663185600000|2022-09-14 20:00:00|7.92|6.52|8.07|6.67|8.1|6.7|7.92|6.52|0
1663185900000|2022-09-14 20:05:00|8.06|6.66|7.95|6.55|8.1|6.7|7.93|6.53|0
1663186200000|2022-09-14 20:10:00|7.94|6.54|7.99|6.59|8.01|6.61|7.93|6.53|0
1663186500000|2022-09-14 20:15:00|8.09|6.49|8.18|6.58|8.19|6.59|8.09|6.49|0
1663186800000|2022-09-14 20:20:00|8.19|6.59|8.35|6.75|8.39|6.79|8.19|6.59|0
1663187100000|2022-09-14 20:25:00|8.34|6.74|8.38|6.78|8.39|6.79|8.33|6.73|0
1663187400000|2022-09-14 20:30:00|8.39|6.79|8.4|6.8|8.44|6.84|8.38|6.78|0
1663187700000|2022-09-14 20:35:00|8.38|6.78|8.45|6.85|8.45|6.85|8.36|6.76|0
1663188000000|2022-09-14 20:40:00|8.44|6.84|8.42|6.82|8.45|6.85|8.4|6.8|0
1663188300000|2022-09-14 20:45:00|8.41|6.81|8.09|6.49|8.57|6.97|8.08|6.48|0
1663188600000|2022-09-14 20:50:00|8.07|6.47|8.06|6.46|8.09|6.49|8.04|6.44|0
1663188900000|2022-09-14 20:55:00|8.05|6.45|8.03|6.43|8.08|6.48|8.02|6.42|0
1663189200000|2022-09-14 21:00:00|8.02|6.42|8.04|6.44|8.05|6.45|8.02|6.42|0
1663189500000|2022-09-14 21:05:00|8.03|6.43|8.05|6.45|8.05|6.45|8.03|6.43|0
1663189800000|2022-09-14 21:10:00|8.04|6.44|8.06|6.46|8.07|6.47|8.04|6.44|0
1663190100000|2022-09-14 21:15:00|8.07|6.47|8.06|6.46|8.07|6.47|8.04|6.44|0
1663190400000|2022-09-14 21:20:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1663191000000|2022-09-14 21:30:00|8.08|6.48|8.07|6.47|8.09|6.49|8.07|6.47|0
1663191300000|2022-09-14 21:35:00|8.06|6.46|8.07|6.47|8.07|6.47|8.05|6.45|0
1663191900000|2022-09-14 21:45:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1663192200000|2022-09-14 21:50:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1663192500000|2022-09-14 21:55:00|8.07|6.47|8.06|6.46|8.08|6.48|8.06|6.46|0
1663192800000|2022-09-14 22:00:00|7.95|6.35|7.92|6.32|7.97|6.37|7.88|6.28|0
1663193100000|2022-09-14 22:05:00|7.91|6.31|7.96|6.36|7.97|6.37|7.89|6.29|0
1663193400000|2022-09-14 22:10:00|7.97|6.37|7.94|6.34|7.97|6.37|7.94|6.34|0
1663193700000|2022-09-14 22:15:00|7.96|6.36|8.02|6.42|8.02|6.42|7.96|6.36|0
1663194000000|2022-09-14 22:20:00|8.03|6.43|7.94|6.34|8.07|6.47|7.92|6.32|0
1663194300000|2022-09-14 22:25:00|7.95|6.35|7.97|6.37|7.97|6.37|7.94|6.34|0
1663194600000|2022-09-14 22:30:00|7.96|6.36|7.98|6.38|8|6.4|7.93|6.33|0
1663194900000|2022-09-14 22:35:00|7.99|6.39|8.02|6.42|8.03|6.43|7.94|6.34|0
1663195200000|2022-09-14 22:40:00|8.01|6.41|8.13|6.53|8.13|6.53|8|6.4|0
1663195500000|2022-09-14 22:45:00|8.16|6.56|8.14|6.54|8.16|6.56|8.13|6.53|0
1663195800000|2022-09-14 22:50:00|8.12|6.52|8.05|6.45|8.12|6.52|8.05|6.45|0
1663196100000|2022-09-14 22:55:00|8.04|6.44|8.07|6.47|8.07|6.47|8.03|6.43|0
1663196400000|2022-09-14 23:00:00|8.06|6.46|8.02|6.42|8.06|6.46|8.01|6.41|0
1663196700000|2022-09-14 23:05:00|8.01|6.41|7.96|6.36|8.01|6.41|7.93|6.33|0
1663197000000|2022-09-14 23:10:00|7.95|6.35|7.99|6.39|7.99|6.39|7.94|6.34|0
1663197300000|2022-09-14 23:15:00|7.96|6.36|7.97|6.37|7.97|6.37|7.93|6.33|0
1663197600000|2022-09-14 23:20:00|7.96|6.36|7.96|6.36|7.98|6.38|7.95|6.35|0
1663197900000|2022-09-14 23:25:00|7.95|6.35|7.88|6.28|7.95|6.35|7.87|6.27|0
1663198200000|2022-09-14 23:30:00|7.87|6.27|7.92|6.32|7.99|6.39|7.87|6.27|0
1663198500000|2022-09-14 23:35:00|7.91|6.31|7.91|6.31|7.94|6.34|7.89|6.29|0
1663198800000|2022-09-14 23:40:00|7.9|6.3|7.92|6.32|7.93|6.33|7.9|6.3|0
1663199100000|2022-09-14 23:45:00|7.93|6.33|7.84|6.24|7.94|6.34|7.84|6.24|0
1663199400000|2022-09-14 23:50:00|7.85|6.25|7.9|6.3|7.94|6.34|7.85|6.25|0
1663199700000|2022-09-14 23:55:00|7.89|6.29|7.92|6.32|7.97|6.37|7.88|6.28|0
1663200000000|2022-09-15 00:00:00|7.91|6.31|7.82|6.22|7.92|6.32|7.77|6.17|0
1663200300000|2022-09-15 00:05:00|7.83|6.23|7.83|6.23|7.86|6.26|7.8|6.2|0
1663200600000|2022-09-15 00:10:00|7.82|6.22|7.83|6.23|7.86|6.26|7.82|6.22|0
1663200900000|2022-09-15 00:15:00|7.82|6.22|7.84|6.24|7.91|6.31|7.77|6.17|0
1663201200000|2022-09-15 00:20:00|7.83|6.23|7.84|6.24|7.84|6.24|7.8|6.2|0
1663201500000|2022-09-15 00:25:00|7.82|6.22|7.83|6.23|7.85|6.25|7.77|6.17|0
1663201800000|2022-09-15 00:30:00|7.82|6.22|7.8|6.2|7.83|6.23|7.75|6.15|0
1663202100000|2022-09-15 00:35:00|7.79|6.19|7.83|6.23|7.85|6.25|7.78|6.18|0
1663202400000|2022-09-15 00:40:00|7.84|6.24|7.87|6.27|7.88|6.28|7.82|6.22|0
1663202700000|2022-09-15 00:45:00|7.88|6.28|7.86|6.26|7.89|6.29|7.84|6.24|0
1663203000000|2022-09-15 00:50:00|7.85|6.25|7.91|6.31|7.91|6.31|7.82|6.22|0
1663203300000|2022-09-15 00:55:00|7.92|6.32|7.91|6.31|7.93|6.33|7.89|6.29|0
1663203600000|2022-09-15 01:00:00|7.9|6.3|7.8|6.2|7.9|6.3|7.78|6.18|0
1663203900000|2022-09-15 01:05:00|7.79|6.19|7.78|6.18|7.81|6.21|7.71|6.11|0
1663204200000|2022-09-15 01:10:00|7.79|6.19|7.83|6.23|7.87|6.27|7.79|6.19|0
1663204500000|2022-09-15 01:15:00|7.82|6.22|7.74|6.14|7.86|6.26|7.73|6.13|0
1663204800000|2022-09-15 01:20:00|7.75|6.15|7.69|6.09|7.76|6.16|7.65|6.05|0
1663205100000|2022-09-15 01:25:00|7.7|6.1|7.78|6.18|7.78|6.18|7.68|6.08|0
1663205400000|2022-09-15 01:30:00|7.77|6.17|7.88|6.28|7.93|6.33|7.76|6.16|0
1663205700000|2022-09-15 01:35:00|7.89|6.29|7.86|6.26|7.9|6.3|7.8|6.2|0
1663206000000|2022-09-15 01:40:00|7.87|6.27|7.88|6.28|7.92|6.32|7.87|6.27|0
1663206300000|2022-09-15 01:45:00|7.89|6.29|7.93|6.33|7.93|6.33|7.87|6.27|0
1663206600000|2022-09-15 01:50:00|7.92|6.32|8.02|6.42|8.03|6.43|7.9|6.3|0
1663206900000|2022-09-15 01:55:00|8.01|6.41|8.12|6.52|8.13|6.53|7.99|6.39|0
1663207200000|2022-09-15 02:00:00|8.11|6.51|8.09|6.49|8.14|6.54|8.08|6.48|0
1663207500000|2022-09-15 02:05:00|8.08|6.48|8.08|6.48|8.1|6.5|8.03|6.43|0
1663207800000|2022-09-15 02:10:00|8.07|6.47|8.03|6.43|8.09|6.49|8.03|6.43|0
1663208100000|2022-09-15 02:15:00|8.04|6.44|8.01|6.41|8.04|6.44|7.98|6.38|0
1663208400000|2022-09-15 02:20:00|8|6.4|8|6.4|8.01|6.41|7.99|6.39|0
1663208700000|2022-09-15 02:25:00|7.99|6.39|8.03|6.43|8.04|6.44|7.96|6.36|0
1663209000000|2022-09-15 02:30:00|8.02|6.42|7.99|6.39|8.06|6.46|7.99|6.39|0
1663209300000|2022-09-15 02:35:00|7.98|6.38|7.92|6.32|8|6.4|7.92|6.32|0
1663209600000|2022-09-15 02:40:00|7.91|6.31|7.96|6.36|7.97|6.37|7.91|6.31|0
1663209900000|2022-09-15 02:45:00|7.95|6.35|7.92|6.32|7.96|6.36|7.91|6.31|0
1663210200000|2022-09-15 02:50:00|7.93|6.33|7.91|6.31|7.97|6.37|7.91|6.31|0
1663210500000|2022-09-15 02:55:00|7.9|6.3|7.95|6.35|7.96|6.36|7.89|6.29|0
1663210800000|2022-09-15 03:00:00|7.96|6.36|7.9|6.3|7.96|6.36|7.9|6.3|0
1663211100000|2022-09-15 03:05:00|7.91|6.31|7.96|6.36|7.96|6.36|7.91|6.31|0
1663211400000|2022-09-15 03:10:00|7.97|6.37|7.97|6.37|8|6.4|7.95|6.35|0
1663211700000|2022-09-15 03:15:00|7.96|6.36|7.96|6.36|7.97|6.37|7.93|6.33|0
1663212000000|2022-09-15 03:20:00|7.97|6.37|8.02|6.42|8.02|6.42|7.96|6.36|0
1663212300000|2022-09-15 03:25:00|8.03|6.43|7.98|6.38|8.04|6.44|7.97|6.37|0
1663212600000|2022-09-15 03:30:00|7.97|6.37|7.93|6.33|7.99|6.39|7.93|6.33|0
1663212900000|2022-09-15 03:35:00|7.92|6.32|7.9|6.3|7.93|6.33|7.9|6.3|0
1663213200000|2022-09-15 03:40:00|7.91|6.31|7.88|6.28|7.92|6.32|7.88|6.28|0
1663213500000|2022-09-15 03:45:00|7.87|6.27|7.9|6.3|7.91|6.31|7.87|6.27|0
1663213800000|2022-09-15 03:50:00|7.89|6.29|7.85|6.25|7.9|6.3|7.81|6.21|0
1663214100000|2022-09-15 03:55:00|7.84|6.24|7.83|6.23|7.84|6.24|7.8|6.2|0
1663214400000|2022-09-15 04:00:00|7.82|6.22|7.8|6.2|7.84|6.24|7.79|6.19|0
1663214700000|2022-09-15 04:05:00|7.81|6.21|7.78|6.18|7.82|6.22|7.77|6.17|0
1663215000000|2022-09-15 04:10:00|7.79|6.19|7.81|6.21|7.82|6.22|7.77|6.17|0
1663215300000|2022-09-15 04:15:00|7.82|6.22|7.84|6.24|7.86|6.26|7.82|6.22|0
1663215600000|2022-09-15 04:20:00|7.83|6.23|7.77|6.17|7.83|6.23|7.77|6.17|0
1663215900000|2022-09-15 04:25:00|7.78|6.18|7.77|6.17|7.8|6.2|7.77|6.17|0
1663216200000|2022-09-15 04:30:00|7.78|6.18|7.74|6.14|7.79|6.19|7.7|6.1|0
1663216500000|2022-09-15 04:35:00|7.75|6.15|7.73|6.13|7.79|6.19|7.72|6.12|0
1663216800000|2022-09-15 04:40:00|7.74|6.14|7.78|6.18|7.79|6.19|7.73|6.13|0
1663217100000|2022-09-15 04:45:00|7.77|6.17|7.78|6.18|7.8|6.2|7.77|6.17|0
1663217400000|2022-09-15 04:50:00|7.79|6.19|7.81|6.21|7.83|6.23|7.79|6.19|0
1663217700000|2022-09-15 04:55:00|7.8|6.2|7.77|6.17|7.8|6.2|7.76|6.16|0
1663218000000|2022-09-15 05:00:00|7.78|6.18|7.74|6.14|7.78|6.18|7.72|6.12|0
1663218300000|2022-09-15 05:05:00|7.75|6.15|7.74|6.14|7.75|6.15|7.69|6.09|0
1663218600000|2022-09-15 05:10:00|7.73|6.13|7.7|6.1|7.75|6.15|7.69|6.09|0
1663218900000|2022-09-15 05:15:00|7.69|6.09|7.72|6.12|7.72|6.12|7.65|6.05|0
1663219200000|2022-09-15 05:20:00|7.73|6.13|7.77|6.17|7.77|6.17|7.73|6.13|0
1663219500000|2022-09-15 05:25:00|7.76|6.16|7.7|6.1|7.77|6.17|7.69|6.09|0
1663219800000|2022-09-15 05:30:00|7.71|6.11|7.69|6.09|7.78|6.18|7.69|6.09|0
1663220100000|2022-09-15 05:35:00|7.68|6.08|7.67|6.07|7.7|6.1|7.63|6.03|0
1663220400000|2022-09-15 05:40:00|7.66|6.06|7.62|6.02|7.69|6.09|7.6|6|0
1663220700000|2022-09-15 05:45:00|7.63|6.03|7.71|6.11|7.71|6.11|7.62|6.02|0
1663221000000|2022-09-15 05:50:00|7.72|6.12|7.67|6.07|7.72|6.12|7.66|6.06|0
1663221300000|2022-09-15 05:55:00|7.68|6.08|7.68|6.08|7.69|6.09|7.62|6.02|0
1663221600000|2022-09-15 06:00:00|7.66|6.06|7.76|6.16|7.78|6.18|7.59|5.99|0
1663221900000|2022-09-15 06:05:00|7.77|6.17|7.74|6.14|7.79|6.19|7.69|6.09|0
1663222200000|2022-09-15 06:10:00|7.73|6.13|7.76|6.16|7.76|6.16|7.69|6.09|0
1663222500000|2022-09-15 06:15:00|7.77|6.17|7.71|6.11|7.77|6.17|7.68|6.08|0
1663222800000|2022-09-15 06:20:00|7.72|6.12|7.72|6.12|7.74|6.14|7.68|6.08|0
1663223100000|2022-09-15 06:25:00|7.73|6.13|7.82|6.22|7.83|6.23|7.72|6.12|0
1663223400000|2022-09-15 06:30:00|7.83|6.23|7.71|6.11|7.83|6.23|7.71|6.11|0
1663223700000|2022-09-15 06:35:00|7.7|6.1|7.65|6.05|7.73|6.13|7.64|6.04|0
1663224000000|2022-09-15 06:40:00|7.66|6.06|7.73|6.13|7.73|6.13|7.63|6.03|0
1663224300000|2022-09-15 06:45:00|7.74|6.14|7.76|6.16|7.79|6.19|7.74|6.14|0
1663224600000|2022-09-15 06:50:00|7.75|6.15|7.76|6.16|7.77|6.17|7.72|6.12|0
1663224900000|2022-09-15 06:55:00|7.75|6.15|7.71|6.11|7.76|6.16|7.69|6.09|0
1663225200000|2022-09-15 07:00:00|7.69|6.09|7.79|6.19|7.8|6.2|7.64|6.04|0
1663225500000|2022-09-15 07:05:00|7.68|6.28|7.8|6.4|7.82|6.42|7.68|6.28|0
1663225800000|2022-09-15 07:10:00|7.82|6.42|7.72|6.32|7.82|6.42|7.71|6.31|0
1663226100000|2022-09-15 07:15:00|7.73|6.33|7.81|6.41|7.82|6.42|7.72|6.32|0
1663226400000|2022-09-15 07:20:00|7.82|6.42|7.84|6.44|7.86|6.46|7.79|6.39|0
1663226700000|2022-09-15 07:25:00|7.83|6.43|7.85|6.45|7.92|6.52|7.83|6.43|0
1663227000000|2022-09-15 07:30:00|7.84|6.44|7.84|6.44|7.87|6.47|7.79|6.39|0
1663227300000|2022-09-15 07:35:00|7.82|6.42|7.78|6.38|7.83|6.43|7.72|6.32|0
1663227600000|2022-09-15 07:40:00|7.79|6.39|7.73|6.33|7.8|6.4|7.73|6.33|0
1663227900000|2022-09-15 07:45:00|7.74|6.34|7.9|6.5|7.92|6.52|7.74|6.34|0
1663228200000|2022-09-15 07:50:00|7.89|6.49|7.92|6.52|7.97|6.57|7.85|6.45|0
1663228500000|2022-09-15 07:55:00|7.95|6.55|7.91|6.51|7.95|6.55|7.85|6.45|0
1663228800000|2022-09-15 08:00:00|7.9|6.5|7.84|6.44|8.01|6.61|7.84|6.44|0
1663229100000|2022-09-15 08:05:00|7.86|6.46|7.83|6.43|7.92|6.52|7.8|6.4|0
1663229400000|2022-09-15 08:10:00|7.8|6.4|7.7|6.3|7.82|6.42|7.69|6.29|0
1663229700000|2022-09-15 08:15:00|7.69|6.29|7.63|6.23|7.7|6.3|7.61|6.21|0
1663230000000|2022-09-15 08:20:00|7.62|6.22|7.66|6.26|7.7|6.3|7.59|6.19|0
1663230300000|2022-09-15 08:25:00|7.65|6.25|7.64|6.24|7.67|6.27|7.61|6.21|0
1663230600000|2022-09-15 08:30:00|7.63|6.23|7.67|6.27|7.68|6.28|7.59|6.19|0
1663230900000|2022-09-15 08:35:00|7.66|6.26|7.66|6.26|7.68|6.28|7.61|6.21|0
1663231200000|2022-09-15 08:40:00|7.65|6.25|7.58|6.18|7.68|6.28|7.57|6.17|0
1663231500000|2022-09-15 08:45:00|7.56|6.16|7.54|6.14|7.56|6.16|7.52|6.12|0
1663231800000|2022-09-15 08:50:00|7.53|6.13|7.61|6.21|7.62|6.22|7.52|6.12|0
1663232100000|2022-09-15 08:55:00|7.6|6.2|7.68|6.28|7.68|6.28|7.58|6.18|0
1663232400000|2022-09-15 09:00:00|7.67|6.27|7.69|6.29|7.7|6.3|7.55|6.15|0
1663232700000|2022-09-15 09:05:00|7.67|6.27|7.72|6.32|7.75|6.35|7.65|6.25|0
1663233000000|2022-09-15 09:10:00|7.71|6.31|7.68|6.28|7.75|6.35|7.66|6.26|0
1663233300000|2022-09-15 09:15:00|7.67|6.27|7.7|6.3|7.72|6.32|7.64|6.24|0
1663233600000|2022-09-15 09:20:00|7.71|6.31|7.72|6.32|7.72|6.32|7.67|6.27|0
1663233900000|2022-09-15 09:25:00|7.71|6.31|7.69|6.29|7.71|6.31|7.67|6.27|0
1663234200000|2022-09-15 09:30:00|7.68|6.28|7.84|6.44|7.84|6.44|7.68|6.28|0
1663234500000|2022-09-15 09:35:00|7.83|6.43|7.86|6.46|7.86|6.46|7.8|6.4|0
1663234800000|2022-09-15 09:40:00|7.87|6.47|7.87|6.47|7.89|6.49|7.84|6.44|0
1663235100000|2022-09-15 09:45:00|7.86|6.46|7.86|6.46|7.89|6.49|7.85|6.45|0
1663235400000|2022-09-15 09:50:00|7.87|6.47|7.78|6.38|7.89|6.49|7.78|6.38|0
1663235700000|2022-09-15 09:55:00|7.79|6.39|7.78|6.38|7.82|6.42|7.77|6.37|0
1663236000000|2022-09-15 10:00:00|7.77|6.37|7.76|6.36|7.85|6.45|7.76|6.36|0
1663236300000|2022-09-15 10:05:00|7.77|6.37|7.79|6.39|7.83|6.43|7.75|6.35|0
1663236600000|2022-09-15 10:10:00|7.8|6.4|7.8|6.4|7.85|6.45|7.79|6.39|0
1663236900000|2022-09-15 10:15:00|7.79|6.39|7.81|6.41|7.83|6.43|7.79|6.39|0
1663237200000|2022-09-15 10:20:00|7.8|6.4|7.73|6.33|7.81|6.41|7.72|6.32|0
1663237500000|2022-09-15 10:25:00|7.72|6.32|7.68|6.28|7.74|6.34|7.66|6.26|0
1663237800000|2022-09-15 10:30:00|7.67|6.27|7.49|6.09|7.68|6.28|7.47|6.07|0
1663238100000|2022-09-15 10:35:00|7.48|6.08|7.3|5.9|7.48|6.08|7.24|5.84|0
1663238400000|2022-09-15 10:40:00|7.31|5.91|7.17|5.77|7.31|5.91|7.07|5.67|0
1663238700000|2022-09-15 10:45:00|7.16|5.76|7.24|5.84|7.27|5.87|7.15|5.75|0
1663239000000|2022-09-15 10:50:00|7.23|5.83|7.29|5.89|7.31|5.91|7.22|5.82|0
1663239300000|2022-09-15 10:55:00|7.3|5.9|7.29|5.89|7.31|5.91|7.22|5.82|0
1663239600000|2022-09-15 11:00:00|7.3|5.9|7.25|5.85|7.35|5.95|7.24|5.84|0
1663239900000|2022-09-15 11:05:00|7.26|5.86|7.27|5.87|7.33|5.93|7.25|5.85|0
1663240200000|2022-09-15 11:10:00|7.28|5.88|7.41|6.01|7.41|6.01|7.26|5.86|0
1663240500000|2022-09-15 11:15:00|7.42|6.02|7.47|6.07|7.47|6.07|7.39|5.99|0
1663240800000|2022-09-15 11:20:00|7.48|6.08|7.55|6.15|7.57|6.17|7.45|6.05|0
1663241100000|2022-09-15 11:25:00|7.54|6.14|7.62|6.22|7.62|6.22|7.52|6.12|0
1663241400000|2022-09-15 11:30:00|7.61|6.21|7.52|6.12|7.61|6.21|7.49|6.09|0
1663241700000|2022-09-15 11:35:00|7.53|6.13|7.47|6.07|7.54|6.14|7.47|6.07|0
1663242000000|2022-09-15 11:40:00|7.45|6.05|7.42|6.02|7.47|6.07|7.36|5.96|0
1663242300000|2022-09-15 11:45:00|7.41|6.01|7.42|6.02|7.45|6.05|7.38|5.98|0
1663242600000|2022-09-15 11:50:00|7.43|6.03|7.27|5.87|7.43|6.03|7.27|5.87|0
1663242900000|2022-09-15 11:55:00|7.26|5.86|7.31|5.91|7.33|5.93|7.22|5.82|0
1663243200000|2022-09-15 12:00:00|7.3|5.9|7.18|5.78|7.31|5.91|7.18|5.78|0
1663243500000|2022-09-15 12:05:00|7.17|5.77|7.13|5.73|7.22|5.82|7.12|5.72|0
1663243800000|2022-09-15 12:10:00|7.14|5.74|7.27|5.87|7.29|5.89|7.13|5.73|0
1663244100000|2022-09-15 12:15:00|7.28|5.88|7.18|5.78|7.29|5.89|7.18|5.78|0
1663244400000|2022-09-15 12:20:00|7.16|5.76|7.06|5.66|7.17|5.77|7.03|5.63|0
1663244700000|2022-09-15 12:25:00|7.07|5.67|7.24|5.84|7.29|5.89|7|5.6|0
1663245000000|2022-09-15 12:30:00|7.33|5.93|7.3|5.9|7.55|6.15|7.2|5.8|0
1663245300000|2022-09-15 12:35:00|7.28|5.88|7.53|6.13|7.53|6.13|7.2|5.8|0
1663245600000|2022-09-15 12:40:00|7.54|6.14|7.54|6.14|7.57|6.17|7.31|5.91|0
1663245900000|2022-09-15 12:45:00|7.55|6.15|7.61|6.21|7.62|6.22|7.47|6.07|0
1663246200000|2022-09-15 12:50:00|7.62|6.22|7.59|6.19|7.68|6.28|7.5|6.1|0
1663246500000|2022-09-15 12:55:00|7.58|6.18|7.44|6.04|7.6|6.2|7.44|6.04|0
1663246800000|2022-09-15 13:00:00|7.45|6.05|7.44|6.04|7.49|6.09|7.41|6.01|0
1663247100000|2022-09-15 13:05:00|7.42|6.02|7.32|5.92|7.48|6.08|7.28|5.88|0
1663247400000|2022-09-15 13:10:00|7.33|5.93|7.29|5.89|7.33|5.93|7.23|5.83|0
1663247700000|2022-09-15 13:15:00|7.3|5.9|7.09|5.69|7.4|6|7.09|5.69|0
1663248000000|2022-09-15 13:20:00|7.1|5.7|7.04|5.64|7.16|5.76|7.01|5.61|0
1663248300000|2022-09-15 13:25:00|7.03|5.63|7.02|5.62|7.1|5.7|6.96|5.56|0
1663248600000|2022-09-15 13:30:00|7.06|5.66|7.11|5.71|7.14|5.74|6.91|5.51|0
1663248900000|2022-09-15 13:35:00|7.08|5.68|6.94|5.54|7.15|5.75|6.8|5.4|0
1663249200000|2022-09-15 13:40:00|6.93|5.53|7.57|6.17|7.64|6.24|6.93|5.53|0
1663249500000|2022-09-15 13:45:00|7.58|6.18|7.89|6.49|7.89|6.49|7.51|6.11|0
1663249800000|2022-09-15 13:50:00|7.97|6.57|7.4|6|8.26|6.86|7.4|6|0
1663250100000|2022-09-15 13:55:00|7.34|5.94|7.42|6.02|7.45|6.05|7.28|5.88|0
1663250400000|2022-09-15 14:00:00|7.44|6.04|7.82|6.42|8.14|6.74|7.44|6.04|0
1663250700000|2022-09-15 14:05:00|7.81|6.41|7.73|6.33|7.94|6.54|7.72|6.32|0
1663251000000|2022-09-15 14:10:00|7.76|6.36|7.82|6.42|7.89|6.49|7.68|6.28|0
1663251300000|2022-09-15 14:15:00|7.81|6.41|7.86|6.46|8.03|6.63|7.77|6.37|0
1663251600000|2022-09-15 14:20:00|7.83|6.43|7.45|6.05|7.85|6.45|7.32|5.92|0
1663251900000|2022-09-15 14:25:00|7.44|6.04|7.01|5.61|7.46|6.06|7.01|5.61|0
1663252200000|2022-09-15 14:30:00|7|5.6|7.12|5.72|7.3|5.9|6.99|5.59|0
1663252500000|2022-09-15 14:35:00|7.16|5.76|7.3|5.9|7.38|5.98|7.11|5.71|0
1663252800000|2022-09-15 14:40:00|7.29|5.89|7.31|5.91|7.35|5.95|7.16|5.76|0
1663253100000|2022-09-15 14:45:00|7.33|5.93|7.05|5.65|7.37|5.97|7.05|5.65|0
1663253400000|2022-09-15 14:50:00|7.04|5.64|6.72|5.32|7.04|5.64|6.63|5.23|0
1663253700000|2022-09-15 14:55:00|6.7|5.3|6.6|5.2|6.73|5.33|6.53|5.13|0
1663254000000|2022-09-15 15:00:00|6.58|5.18|7.08|5.68|7.08|5.68|6.47|5.07|0
1663254300000|2022-09-15 15:05:00|7.06|5.66|6.91|5.51|7.09|5.69|6.91|5.51|0
1663254600000|2022-09-15 15:10:00|6.87|5.47|6.72|5.32|6.88|5.48|6.67|5.27|0
1663254900000|2022-09-15 15:15:00|6.71|5.31|6.99|5.59|7.01|5.61|6.67|5.27|0
1663255200000|2022-09-15 15:20:00|6.97|5.57|7.24|5.84|7.31|5.91|6.93|5.53|0
1663255500000|2022-09-15 15:25:00|7.23|5.83|7.21|5.81|7.3|5.9|7.15|5.75|0
1663255800000|2022-09-15 15:30:00|7.22|5.82|7.23|5.83|7.31|5.91|7.15|5.75|0
1663256100000|2022-09-15 15:35:00|7.2|5.8|7.19|5.79|7.35|5.95|7.09|5.69|0
1663256400000|2022-09-15 15:40:00|7.18|5.78|7.16|5.76|7.27|5.87|7.13|5.73|0
1663256700000|2022-09-15 15:45:00|7.17|5.77|7.08|5.68|7.26|5.86|7.06|5.66|0
1663257000000|2022-09-15 15:50:00|7.07|5.67|6.81|5.41|7.07|5.67|6.81|5.41|0
1663257300000|2022-09-15 15:55:00|6.83|5.43|6.83|5.43|6.85|5.45|6.63|5.23|0
1663257600000|2022-09-15 16:00:00|6.81|5.41|6.87|5.47|6.95|5.55|6.77|5.37|0
1663257900000|2022-09-15 16:05:00|6.86|5.46|6.69|5.29|6.86|5.46|6.67|5.27|0
1663258200000|2022-09-15 16:10:00|6.68|5.28|6.83|5.43|6.95|5.55|6.65|5.25|0
1663258500000|2022-09-15 16:15:00|6.82|5.42|7.05|5.65|7.05|5.65|6.82|5.42|0
1663258800000|2022-09-15 16:20:00|7.03|5.63|6.98|5.58|7.05|5.65|6.88|5.48|0
1663259100000|2022-09-15 16:25:00|6.97|5.57|6.92|5.52|7.08|5.68|6.88|5.48|0
1663259400000|2022-09-15 16:30:00|6.91|5.51|7.17|5.77|7.18|5.78|6.9|5.5|0
1663259700000|2022-09-15 16:35:00|7.16|5.76|7.22|5.82|7.27|5.87|7.14|5.74|0
1663260000000|2022-09-15 16:40:00|7.23|5.83|7.29|5.89|7.39|5.99|7.22|5.82|0
1663260300000|2022-09-15 16:45:00|7.3|5.9|7.29|5.89|7.32|5.92|7.2|5.8|0
1663260600000|2022-09-15 16:50:00|7.3|5.9|7.3|5.9|7.37|5.97|7.29|5.89|0
1663260900000|2022-09-15 16:55:00|7.29|5.89|7.44|6.04|7.44|6.04|7.22|5.82|0
1663261200000|2022-09-15 17:00:00|7.45|6.05|7.95|6.55|8.11|6.71|7.45|6.05|0
1663261500000|2022-09-15 17:05:00|7.96|6.56|7.66|6.26|8.07|6.67|7.56|6.16|0
1663261800000|2022-09-15 17:10:00|7.67|6.27|7.64|6.24|7.69|6.29|7.56|6.16|0
1663262100000|2022-09-15 17:15:00|7.65|6.25|7.8|6.4|7.87|6.47|7.61|6.21|0
1663262400000|2022-09-15 17:20:00|7.78|6.38|7.84|6.44|7.87|6.47|7.71|6.31|0
1663262700000|2022-09-15 17:25:00|7.81|6.41|7.8|6.4|7.96|6.56|7.76|6.36|0
1663263000000|2022-09-15 17:30:00|7.79|6.39|7.73|6.33|7.81|6.41|7.67|6.27|0
1663263300000|2022-09-15 17:35:00|7.69|6.29|7.57|6.17|7.74|6.34|7.48|6.08|0
1663263600000|2022-09-15 17:40:00|7.58|6.18|7.47|6.07|7.61|6.21|7.46|6.06|0
1663263900000|2022-09-15 17:45:00|7.46|6.06|7.36|5.96|7.49|6.09|7.32|5.92|0
1663264200000|2022-09-15 17:50:00|7.35|5.95|7.3|5.9|7.36|5.96|7.21|5.81|0
1663264500000|2022-09-15 17:55:00|7.31|5.91|7.35|5.95|7.39|5.99|7.27|5.87|0
1663264800000|2022-09-15 18:00:00|7.33|5.93|6.91|5.51|7.34|5.94|6.89|5.49|0
1663265100000|2022-09-15 18:05:00|6.9|5.5|6.87|5.47|7|5.6|6.8|5.4|0
1663265400000|2022-09-15 18:10:00|6.88|5.48|6.98|5.58|7.06|5.66|6.83|5.43|0
1663265700000|2022-09-15 18:15:00|7|5.6|7.06|5.66|7.14|5.74|6.91|5.51|0
1663266000000|2022-09-15 18:20:00|7.05|5.65|6.98|5.58|7.06|5.66|6.92|5.52|0
1663266300000|2022-09-15 18:25:00|6.97|5.57|7.12|5.72|7.13|5.73|6.93|5.53|0
1663266600000|2022-09-15 18:30:00|7.11|5.71|7.05|5.65|7.26|5.86|7.04|5.64|0
1663266900000|2022-09-15 18:35:00|7.03|5.63|7.12|5.72|7.2|5.8|6.96|5.56|0
1663267200000|2022-09-15 18:40:00|7.13|5.73|7.04|5.64|7.14|5.74|6.92|5.52|0
1663267500000|2022-09-15 18:45:00|7.03|5.63|6.69|5.29|7.04|5.64|6.68|5.28|0
1663267800000|2022-09-15 18:50:00|6.68|5.28|6.82|5.42|6.82|5.42|6.61|5.21|0
1663268100000|2022-09-15 18:55:00|6.8|5.4|6.67|5.27|6.8|5.4|6.63|5.23|0
1663268400000|2022-09-15 19:00:00|6.7|5.3|6.62|5.22|6.72|5.32|6.54|5.14|0
1663268700000|2022-09-15 19:05:00|6.65|5.25|6.5|5.1|6.67|5.27|6.5|5.1|0
1663269000000|2022-09-15 19:10:00|6.49|5.09|6.48|5.08|6.5|5.1|6.23|4.83|0
1663269300000|2022-09-15 19:15:00|6.5|5.1|6.35|4.95|6.54|5.14|6.33|4.93|0
1663269600000|2022-09-15 19:20:00|6.37|4.97|6.78|5.38|6.78|5.38|6.35|4.95|0
1663269900000|2022-09-15 19:25:00|6.79|5.39|6.56|5.16|6.79|5.39|6.47|5.07|0
1663270200000|2022-09-15 19:30:00|6.5|5.1|6.57|5.17|6.71|5.31|6.49|5.09|0
1663270500000|2022-09-15 19:35:00|6.59|5.19|6.71|5.31|6.72|5.32|6.55|5.15|0
1663270800000|2022-09-15 19:40:00|6.69|5.29|6.76|5.36|6.84|5.44|6.59|5.19|0
1663271100000|2022-09-15 19:45:00|6.74|5.34|6.82|5.42|6.96|5.56|6.72|5.32|0
1663271400000|2022-09-15 19:50:00|7.01|5.61|6.93|5.53|7.15|5.75|6.67|5.27|0
1663271700000|2022-09-15 19:55:00|6.96|5.56|6.9|5.5|7.11|5.71|6.87|5.47|0
1663272000000|2022-09-15 20:00:00|6.93|5.53|6.66|5.26|7.25|5.85|6.65|5.25|0
1663272300000|2022-09-15 20:05:00|6.67|5.27|6.68|5.28|6.77|5.37|6.65|5.25|0
1663272600000|2022-09-15 20:10:00|6.67|5.27|6.61|5.21|6.7|5.3|6.6|5.2|0
1663272900000|2022-09-15 20:15:00|6.71|5.11|6.67|5.07|6.74|5.14|6.66|5.06|0
1663273200000|2022-09-15 20:20:00|6.68|5.08|6.71|5.11|6.72|5.12|6.66|5.06|0
1663273500000|2022-09-15 20:25:00|6.7|5.1|6.7|5.1|6.72|5.12|6.7|5.1|0
1663273800000|2022-09-15 20:30:00|6.71|5.11|6.49|4.89|6.71|5.11|6.48|4.88|0
1663274100000|2022-09-15 20:35:00|6.48|4.88|6.35|4.75|6.52|4.92|6.35|4.75|0
1663274400000|2022-09-15 20:40:00|6.36|4.76|6.32|4.72|6.39|4.79|6.32|4.72|0
1663274700000|2022-09-15 20:45:00|6.33|4.73|6.18|4.58|6.33|4.73|6.17|4.57|0
1663275000000|2022-09-15 20:50:00|6.19|4.59|6.2|4.6|6.25|4.65|6.17|4.57|0
1663275300000|2022-09-15 20:55:00|6.21|4.61|6.7|5.1|6.95|5.35|6.15|4.55|0
1663275600000|2022-09-15 21:00:00|6.69|5.09|6.61|5.01|6.7|5.1|6.61|5.01|0
1663275900000|2022-09-15 21:05:00|6.6|5|6.55|4.95|6.61|5.01|6.55|4.95|0
1663276200000|2022-09-15 21:10:00|6.54|4.94|6.53|4.93|6.56|4.96|6.53|4.93|0
1663276500000|2022-09-15 21:15:00|6.52|4.92|6.5|4.9|6.52|4.92|6.5|4.9|0
1663276800000|2022-09-15 21:20:00|6.52|4.92|6.53|4.93|6.54|4.94|6.5|4.9|0
1663277100000|2022-09-15 21:25:00|6.54|4.94|6.57|4.97|6.57|4.97|6.53|4.93|0
1663277400000|2022-09-15 21:30:00|6.56|4.96|6.58|4.98|6.58|4.98|6.56|4.96|0
1663277700000|2022-09-15 21:35:00|6.59|4.99|6.55|4.95|6.59|4.99|6.55|4.95|0
1663278000000|2022-09-15 21:40:00|6.56|4.96|6.52|4.92|6.58|4.98|6.52|4.92|0
1663278300000|2022-09-15 21:45:00|6.53|4.93|6.55|4.95|6.55|4.95|6.53|4.93|0
1663278600000|2022-09-15 21:50:00|6.56|4.96|6.56|4.96|6.58|4.98|6.55|4.95|0
1663278900000|2022-09-15 21:55:00|6.55|4.95|6.51|4.91|6.56|4.96|6.51|4.91|0
1663279200000|2022-09-15 22:00:00|6.46|4.86|6.1|4.5|6.46|4.86|6.09|4.49|0
1663279500000|2022-09-15 22:05:00|6.12|4.52|6.18|4.58|6.18|4.58|6|4.4|0
1663279800000|2022-09-15 22:10:00|6.17|4.57|6.24|4.64|6.24|4.64|6.14|4.54|0
1663280100000|2022-09-15 22:15:00|6.26|4.66|6.2|4.6|6.27|4.67|6.17|4.57|0
1663280400000|2022-09-15 22:20:00|6.19|4.59|6.2|4.6|6.24|4.64|6.16|4.56|0
1663280700000|2022-09-15 22:25:00|6.21|4.61|6.17|4.57|6.26|4.66|6.17|4.57|0
1663281000000|2022-09-15 22:30:00|6.19|4.59|6.24|4.64|6.27|4.67|6.19|4.59|0
1663281300000|2022-09-15 22:35:00|6.23|4.63|6.25|4.65|6.26|4.66|6.22|4.62|0
1663281600000|2022-09-15 22:40:00|6.26|4.66|6.2|4.6|6.26|4.66|6.2|4.6|0
1663281900000|2022-09-15 22:45:00|6.21|4.61|6.18|4.58|6.21|4.61|6.16|4.56|0
1663282200000|2022-09-15 22:50:00|6.19|4.59|6.23|4.63|6.25|4.65|6.17|4.57|0
1663282500000|2022-09-15 22:55:00|6.24|4.64|6.29|4.69|6.3|4.7|6.23|4.63|0
1663282800000|2022-09-15 23:00:00|6.28|4.68|6.26|4.66|6.3|4.7|6.25|4.65|0
1663283100000|2022-09-15 23:05:00|6.25|4.65|6.22|4.62|6.28|4.68|6.22|4.62|0
1663283400000|2022-09-15 23:10:00|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1663283700000|2022-09-15 23:15:00|6.18|4.58|6.1|4.5|6.18|4.58|6.1|4.5|0
1663284000000|2022-09-15 23:20:00|6.09|4.49|6.1|4.5|6.13|4.53|6.09|4.49|0
1663284300000|2022-09-15 23:25:00|6.11|4.51|6.09|4.49|6.12|4.52|6.06|4.46|0
1663284600000|2022-09-15 23:30:00|6.1|4.5|6.17|4.57|6.19|4.59|6.08|4.48|0
1663284900000|2022-09-15 23:35:00|6.18|4.58|6.2|4.6|6.2|4.6|6.16|4.56|0
1663285200000|2022-09-15 23:40:00|6.21|4.61|6.18|4.58|6.24|4.64|6.18|4.58|0
1663285500000|2022-09-15 23:45:00|6.2|4.6|6.2|4.6|6.21|4.61|6.18|4.58|0
1663285800000|2022-09-15 23:50:00|6.19|4.59|6.19|4.59|6.2|4.6|6.15|4.55|0
1663286100000|2022-09-15 23:55:00|6.2|4.6|6.18|4.58|6.2|4.6|6.18|4.58|0
1663286400000|2022-09-16 00:00:00|6.21|4.61|6.27|4.67|6.27|4.67|6.19|4.59|0
1663286700000|2022-09-16 00:05:00|6.26|4.66|6.24|4.64|6.26|4.66|6.2|4.6|0
1663287000000|2022-09-16 00:10:00|6.23|4.63|6.18|4.58|6.24|4.64|6.15|4.55|0
1663287300000|2022-09-16 00:15:00|6.16|4.56|6.3|4.7|6.3|4.7|6.15|4.55|0
1663287600000|2022-09-16 00:20:00|6.29|4.69|6.33|4.73|6.33|4.73|6.28|4.68|0
1663287900000|2022-09-16 00:25:00|6.32|4.72|6.29|4.69|6.33|4.73|6.29|4.69|0
1663288200000|2022-09-16 00:30:00|6.28|4.68|6.27|4.67|6.3|4.7|6.23|4.63|0
1663288500000|2022-09-16 00:35:00|6.28|4.68|6.21|4.61|6.28|4.68|6.18|4.58|0
1663288800000|2022-09-16 00:40:00|6.2|4.6|6.17|4.57|6.2|4.6|6.12|4.52|0
1663289100000|2022-09-16 00:45:00|6.16|4.56|6.17|4.57|6.21|4.61|6.15|4.55|0
1663289400000|2022-09-16 00:50:00|6.16|4.56|6.11|4.51|6.16|4.56|6.09|4.49|0
1663289700000|2022-09-16 00:55:00|6.12|4.52|6.12|4.52|6.14|4.54|6.1|4.5|0
1663290000000|2022-09-16 01:00:00|6.14|4.54|6.16|4.56|6.19|4.59|6.12|4.52|0
1663290300000|2022-09-16 01:05:00|6.15|4.55|6.13|4.53|6.15|4.55|6.09|4.49|0
1663290600000|2022-09-16 01:10:00|6.14|4.54|6.17|4.57|6.18|4.58|6.12|4.52|0
1663290900000|2022-09-16 01:15:00|6.16|4.56|6.12|4.52|6.17|4.57|6.11|4.51|0
1663291200000|2022-09-16 01:20:00|6.13|4.53|6.17|4.57|6.18|4.58|6.1|4.5|0
1663291500000|2022-09-16 01:25:00|6.16|4.56|6.2|4.6|6.25|4.65|6.16|4.56|0
1663291800000|2022-09-16 01:30:00|6.22|4.62|6.23|4.63|6.29|4.69|6.22|4.62|0
1663292100000|2022-09-16 01:35:00|6.22|4.62|6.24|4.64|6.26|4.66|6.2|4.6|0
1663292400000|2022-09-16 01:40:00|6.25|4.65|6.19|4.59|6.25|4.65|6.18|4.58|0
1663292700000|2022-09-16 01:45:00|6.2|4.6|6.18|4.58|6.22|4.62|6.16|4.56|0
1663293000000|2022-09-16 01:50:00|6.17|4.57|6.17|4.57|6.19|4.59|6.15|4.55|0
1663293300000|2022-09-16 01:55:00|6.16|4.56|6.17|4.57|6.18|4.58|6.15|4.55|0
1663293600000|2022-09-16 02:00:00|6.18|4.58|6.22|4.62|6.27|4.67|6.18|4.58|0
1663293900000|2022-09-16 02:05:00|6.21|4.61|6.21|4.61|6.23|4.63|6.18|4.58|0
1663294200000|2022-09-16 02:10:00|6.2|4.6|6.2|4.6|6.22|4.62|6.19|4.59|0
1663294500000|2022-09-16 02:15:00|6.21|4.61|6.22|4.62|6.23|4.63|6.19|4.59|0
1663294800000|2022-09-16 02:20:00|6.23|4.63|6.17|4.57|6.24|4.64|6.17|4.57|0
1663295100000|2022-09-16 02:25:00|6.18|4.58|6.14|4.54|6.19|4.59|6.14|4.54|0
1663295400000|2022-09-16 02:30:00|6.15|4.55|6.19|4.59|6.2|4.6|6.14|4.54|0
1663295700000|2022-09-16 02:35:00|6.2|4.6|6.15|4.55|6.2|4.6|6.14|4.54|0
1663296000000|2022-09-16 02:40:00|6.14|4.54|6.13|4.53|6.15|4.55|6.13|4.53|0
1663296300000|2022-09-16 02:45:00|6.14|4.54|6.15|4.55|6.15|4.55|6.12|4.52|0
1663296600000|2022-09-16 02:50:00|6.14|4.54|6.2|4.6|6.2|4.6|6.14|4.54|0
1663296900000|2022-09-16 02:55:00|6.19|4.59|6.19|4.59|6.2|4.6|6.18|4.58|0
1663297200000|2022-09-16 03:00:00|6.2|4.6|6.18|4.58|6.21|4.61|6.17|4.57|0
1663297500000|2022-09-16 03:05:00|6.17|4.57|6.17|4.57|6.19|4.59|6.15|4.55|0
1663297800000|2022-09-16 03:10:00|6.16|4.56|6.13|4.53|6.16|4.56|6.12|4.52|0
1663298100000|2022-09-16 03:15:00|6.12|4.52|6.12|4.52|6.14|4.54|6.1|4.5|0
1663298400000|2022-09-16 03:20:00|6.11|4.51|6.12|4.52|6.13|4.53|6.11|4.51|0
1663298700000|2022-09-16 03:25:00|6.13|4.53|6.13|4.53|6.15|4.55|6.12|4.52|0
1663299000000|2022-09-16 03:30:00|6.14|4.54|6.16|4.56|6.16|4.56|6.11|4.51|0
1663299300000|2022-09-16 03:35:00|6.15|4.55|6.16|4.56|6.17|4.57|6.15|4.55|0
1663299600000|2022-09-16 03:40:00|6.15|4.55|6.2|4.6|6.25|4.65|6.14|4.54|0
1663299900000|2022-09-16 03:45:00|6.19|4.59|6.18|4.58|6.2|4.6|6.17|4.57|0
1663300200000|2022-09-16 03:50:00|6.19|4.59|6.17|4.57|6.2|4.6|6.17|4.57|0
1663300500000|2022-09-16 03:55:00|6.18|4.58|6.17|4.57|6.19|4.59|6.17|4.57|0
1663300800000|2022-09-16 04:00:00|6.18|4.58|6.2|4.6|6.2|4.6|6.16|4.56|0
1663301100000|2022-09-16 04:05:00|6.19|4.59|6.17|4.57|6.19|4.59|6.17|4.57|0
1663301400000|2022-09-16 04:10:00|6.18|4.58|6.15|4.55|6.18|4.58|6.15|4.55|0
1663301700000|2022-09-16 04:15:00|6.16|4.56|6.14|4.54|6.16|4.56|6.12|4.52|0
1663302000000|2022-09-16 04:20:00|6.15|4.55|6.14|4.54|6.15|4.55|6.13|4.53|0
1663302300000|2022-09-16 04:25:00|6.13|4.53|6.13|4.53|6.16|4.56|6.13|4.53|0
1663302600000|2022-09-16 04:30:00|6.14|4.54|6.16|4.56|6.17|4.57|6.13|4.53|0
1663302900000|2022-09-16 04:35:00|6.17|4.57|6.16|4.56|6.19|4.59|6.16|4.56|0
1663303200000|2022-09-16 04:40:00|6.17|4.57|6.19|4.59|6.2|4.6|6.16|4.56|0
1663303500000|2022-09-16 04:45:00|6.18|4.58|6.21|4.61|6.21|4.61|6.16|4.56|0
1663303800000|2022-09-16 04:50:00|6.2|4.6|6.16|4.56|6.2|4.6|6.16|4.56|0
1663304100000|2022-09-16 04:55:00|6.17|4.57|6.21|4.61|6.21|4.61|6.16|4.56|0
1663304400000|2022-09-16 05:00:00|6.22|4.62|6.22|4.62|6.24|4.64|6.19|4.59|0
1663304700000|2022-09-16 05:05:00|6.21|4.61|6.24|4.64|6.26|4.66|6.2|4.6|0
1663305000000|2022-09-16 05:10:00|6.25|4.65|6.22|4.62|6.27|4.67|6.22|4.62|0
1663305300000|2022-09-16 05:15:00|6.23|4.63|6.21|4.61|6.24|4.64|6.2|4.6|0
1663305600000|2022-09-16 05:20:00|6.22|4.62|6.2|4.6|6.22|4.62|6.18|4.58|0
1663305900000|2022-09-16 05:25:00|6.19|4.59|6.24|4.64|6.24|4.64|6.19|4.59|0
1663306200000|2022-09-16 05:30:00|6.25|4.65|6.17|4.57|6.25|4.65|6.17|4.57|0
1663306500000|2022-09-16 05:35:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1663306800000|2022-09-16 05:40:00|6.15|4.55|6.14|4.54|6.16|4.56|6.13|4.53|0
1663307100000|2022-09-16 05:45:00|6.13|4.53|6.14|4.54|6.14|4.54|6.12|4.52|0
1663307400000|2022-09-16 05:50:00|6.13|4.53|6.13|4.53|6.18|4.58|6.13|4.53|0
1663307700000|2022-09-16 05:55:00|6.14|4.54|6.11|4.51|6.14|4.54|6.11|4.51|0
1663308000000|2022-09-16 06:00:00|6.09|4.49|6.16|4.56|6.19|4.59|6.05|4.45|0
1663308300000|2022-09-16 06:05:00|6.15|4.55|6.23|4.63|6.26|4.66|6.15|4.55|0
1663308600000|2022-09-16 06:10:00|6.22|4.62|6.08|4.48|6.24|4.64|6.05|4.45|0
1663308900000|2022-09-16 06:15:00|6.09|4.49|6.18|4.58|6.19|4.59|6.05|4.45|0
1663309200000|2022-09-16 06:20:00|6.17|4.57|6.22|4.62|6.22|4.62|6.17|4.57|0
1663309500000|2022-09-16 06:25:00|6.23|4.63|6.12|4.52|6.23|4.63|6.12|4.52|0
1663309800000|2022-09-16 06:30:00|6.13|4.53|6.05|4.45|6.15|4.55|6.03|4.43|0
1663310100000|2022-09-16 06:35:00|5.96|4.36|6.24|4.64|6.51|4.91|5.95|4.35|0
1663310400000|2022-09-16 06:40:00|6.25|4.65|6.28|4.68|6.29|4.69|6.22|4.62|0
1663310700000|2022-09-16 06:45:00|6.29|4.69|6.24|4.64|6.29|4.69|6.23|4.63|0
1663311000000|2022-09-16 06:50:00|6.23|4.63|6.2|4.6|6.26|4.66|6.18|4.58|0
1663311300000|2022-09-16 06:55:00|6.18|4.58|6.2|4.6|6.23|4.63|6.15|4.55|0
1663311600000|2022-09-16 07:00:00|6.23|4.63|6.31|4.71|6.36|4.76|6.21|4.61|0
1663311900000|2022-09-16 07:05:00|6.2|4.8|6.21|4.81|6.22|4.82|6.18|4.78|0
1663312200000|2022-09-16 07:10:00|6.2|4.8|6.21|4.81|6.26|4.86|6.18|4.78|0
1663312500000|2022-09-16 07:15:00|6.19|4.79|6.11|4.71|6.27|4.87|6.1|4.7|0
1663312800000|2022-09-16 07:20:00|6.1|4.7|6.09|4.69|6.12|4.72|6.05|4.65|0
1663313100000|2022-09-16 07:25:00|6.08|4.68|6.15|4.75|6.18|4.78|6.07|4.67|0
1663313400000|2022-09-16 07:30:00|6.14|4.74|6.09|4.69|6.15|4.75|6.07|4.67|0
1663313700000|2022-09-16 07:35:00|6.1|4.7|6.05|4.65|6.13|4.73|6.03|4.63|0
1663314000000|2022-09-16 07:40:00|6.06|4.66|6.06|4.66|6.08|4.68|6.03|4.63|0
1663314300000|2022-09-16 07:45:00|6.05|4.65|6.01|4.61|6.07|4.67|6.01|4.61|0
1663314600000|2022-09-16 07:50:00|6.02|4.62|6.1|4.7|6.11|4.71|6|4.6|0
1663314900000|2022-09-16 07:55:00|6.09|4.69|6.12|4.72|6.17|4.77|6.07|4.67|0
1663315200000|2022-09-16 08:00:00|6.1|4.7|6.09|4.69|6.13|4.73|6.06|4.66|0
1663315500000|2022-09-16 08:05:00|6.08|4.68|6.08|4.68|6.14|4.74|6.07|4.67|0
1663315800000|2022-09-16 08:10:00|6.09|4.69|6.03|4.63|6.09|4.69|6.02|4.62|0
1663316100000|2022-09-16 08:15:00|6.04|4.64|6.01|4.61|6.04|4.64|5.98|4.58|0
1663316400000|2022-09-16 08:20:00|6.02|4.62|6.01|4.61|6.06|4.66|5.99|4.59|0
1663316700000|2022-09-16 08:25:00|6.02|4.62|5.97|4.57|6.02|4.62|5.95|4.55|0
1663317000000|2022-09-16 08:30:00|5.98|4.58|5.94|4.54|5.98|4.58|5.92|4.52|0
1663317300000|2022-09-16 08:35:00|5.93|4.53|5.92|4.52|5.97|4.57|5.92|4.52|0
1663317600000|2022-09-16 08:40:00|5.9|4.5|5.89|4.49|5.96|4.56|5.89|4.49|0
1663317900000|2022-09-16 08:45:00|5.9|4.5|5.88|4.48|5.9|4.5|5.86|4.46|0
1663318200000|2022-09-16 08:50:00|5.89|4.49|5.9|4.5|5.9|4.5|5.86|4.46|0
1663318500000|2022-09-16 08:55:00|5.89|4.49|5.96|4.56|5.98|4.58|5.89|4.49|0
1663318800000|2022-09-16 09:00:00|5.95|4.55|6.04|4.64|6.07|4.67|5.94|4.54|0
1663319100000|2022-09-16 09:05:00|6.05|4.65|5.91|4.51|6.09|4.69|5.9|4.5|0
1663319400000|2022-09-16 09:10:00|5.92|4.52|5.93|4.53|5.96|4.56|5.92|4.52|0
1663319700000|2022-09-16 09:15:00|5.94|4.54|5.92|4.52|5.95|4.55|5.9|4.5|0
1663320000000|2022-09-16 09:20:00|5.91|4.51|5.97|4.57|5.97|4.57|5.89|4.49|0
1663320300000|2022-09-16 09:25:00|5.96|4.56|5.88|4.48|5.96|4.56|5.88|4.48|0
1663320600000|2022-09-16 09:30:00|5.89|4.49|5.88|4.48|5.91|4.51|5.86|4.46|0
1663320900000|2022-09-16 09:35:00|5.87|4.47|5.89|4.49|5.93|4.53|5.86|4.46|0
1663321200000|2022-09-16 09:40:00|5.9|4.5|5.93|4.53|5.93|4.53|5.87|4.47|0
1663321500000|2022-09-16 09:45:00|5.92|4.52|5.82|4.42|5.93|4.53|5.8|4.4|0
1663321800000|2022-09-16 09:50:00|5.81|4.41|5.92|4.52|5.95|4.55|5.81|4.41|0
1663322100000|2022-09-16 09:55:00|5.93|4.53|5.86|4.46|5.98|4.58|5.86|4.46|0
1663322400000|2022-09-16 10:00:00|5.87|4.47|5.84|4.44|5.92|4.52|5.83|4.43|0
1663322700000|2022-09-16 10:05:00|5.85|4.45|5.85|4.45|5.88|4.48|5.83|4.43|0
1663323000000|2022-09-16 10:10:00|5.84|4.44|5.81|4.41|5.86|4.46|5.81|4.41|0
1663323300000|2022-09-16 10:15:00|5.8|4.4|5.86|4.46|5.86|4.46|5.79|4.39|0
1663323600000|2022-09-16 10:20:00|5.87|4.47|5.95|4.55|5.95|4.55|5.87|4.47|0
1663323900000|2022-09-16 10:25:00|5.94|4.54|5.94|4.54|5.96|4.56|5.9|4.5|0
1663324200000|2022-09-16 10:30:00|5.95|4.55|5.98|4.58|5.99|4.59|5.93|4.53|0
1663324500000|2022-09-16 10:35:00|5.99|4.59|6.05|4.65|6.06|4.66|5.99|4.59|0
1663324800000|2022-09-16 10:40:00|6.06|4.66|6.15|4.75|6.16|4.76|6.05|4.65|0
1663325100000|2022-09-16 10:45:00|6.16|4.76|6.09|4.69|6.18|4.78|6.08|4.68|0
1663325400000|2022-09-16 10:50:00|6.08|4.68|6.01|4.61|6.12|4.72|6.01|4.61|0
1663325700000|2022-09-16 10:55:00|6.02|4.62|6.1|4.7|6.13|4.73|6.01|4.61|0
1663326000000|2022-09-16 11:00:00|6.08|4.68|5.98|4.58|6.08|4.68|5.97|4.57|0
1663326300000|2022-09-16 11:05:00|5.97|4.57|5.95|4.55|6.01|4.61|5.93|4.53|0
1663326600000|2022-09-16 11:10:00|5.94|4.54|5.92|4.52|5.98|4.58|5.92|4.52|0
1663326900000|2022-09-16 11:15:00|5.91|4.51|5.9|4.5|5.92|4.52|5.87|4.47|0
1663327200000|2022-09-16 11:20:00|5.89|4.49|5.89|4.49|5.93|4.53|5.85|4.45|0
1663327500000|2022-09-16 11:25:00|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1663327800000|2022-09-16 11:30:00|5.95|4.55|5.87|4.47|5.95|4.55|5.86|4.46|0
1663328100000|2022-09-16 11:35:00|5.88|4.48|5.96|4.56|5.96|4.56|5.87|4.47|0
1663328400000|2022-09-16 11:40:00|5.97|4.57|6.03|4.63|6.03|4.63|5.96|4.56|0
1663328700000|2022-09-16 11:45:00|6.04|4.64|5.93|4.53|6.05|4.65|5.9|4.5|0
1663329000000|2022-09-16 11:50:00|5.92|4.52|5.98|4.58|5.99|4.59|5.92|4.52|0
1663329300000|2022-09-16 11:55:00|5.97|4.57|5.94|4.54|6|4.6|5.94|4.54|0
1663329600000|2022-09-16 12:00:00|5.93|4.53|5.79|4.39|5.95|4.55|5.79|4.39|0
1663329900000|2022-09-16 12:05:00|5.8|4.4|5.83|4.43|5.87|4.47|5.8|4.4|0
1663330200000|2022-09-16 12:10:00|5.84|4.44|5.79|4.39|5.84|4.44|5.74|4.34|0
1663330500000|2022-09-16 12:15:00|5.8|4.4|5.78|4.38|5.83|4.43|5.76|4.36|0
1663330800000|2022-09-16 12:20:00|5.77|4.37|5.71|4.31|5.78|4.38|5.7|4.3|0
1663331100000|2022-09-16 12:25:00|5.72|4.32|5.68|4.28|5.75|4.35|5.64|4.24|0
1663331400000|2022-09-16 12:30:00|5.67|4.27|5.6|4.2|5.67|4.27|5.59|4.19|0
1663331700000|2022-09-16 12:35:00|5.61|4.21|5.63|4.23|5.64|4.24|5.6|4.2|0
1663332000000|2022-09-16 12:40:00|5.62|4.22|5.63|4.23|5.66|4.26|5.59|4.19|0
1663332300000|2022-09-16 12:45:00|5.62|4.22|5.53|4.13|5.64|4.24|5.51|4.11|0
1663332600000|2022-09-16 12:50:00|5.54|4.14|5.44|4.04|5.55|4.15|5.43|4.03|0
1663332900000|2022-09-16 12:55:00|5.45|4.05|5.33|3.93|5.47|4.07|5.3|3.9|0
1663333200000|2022-09-16 13:00:00|5.32|3.92|5.29|3.89|5.36|3.96|5.27|3.87|0
1663333500000|2022-09-16 13:05:00|5.28|3.88|5.57|4.17|5.77|4.37|5.27|3.87|0
1663333800000|2022-09-16 13:10:00|5.56|4.16|5.69|4.29|5.71|4.31|5.56|4.16|0
1663334100000|2022-09-16 13:15:00|5.68|4.28|5.77|4.37|5.77|4.37|5.61|4.21|0
1663334400000|2022-09-16 13:20:00|5.76|4.36|5.72|4.32|5.76|4.36|5.69|4.29|0
1663334700000|2022-09-16 13:25:00|5.68|4.28|5.85|4.45|5.85|4.45|5.6|4.2|0
1663335000000|2022-09-16 13:30:00|5.88|4.48|5.62|4.22|5.95|4.55|5.6|4.2|0
1663335300000|2022-09-16 13:35:00|5.59|4.19|5.85|4.45|5.85|4.45|5.56|4.16|0
1663335600000|2022-09-16 13:40:00|5.84|4.44|5.52|4.12|5.85|4.45|5.48|4.08|0
1663335900000|2022-09-16 13:45:00|5.54|4.14|5.53|4.13|5.69|4.29|5.45|4.05|0
1663336200000|2022-09-16 13:50:00|5.54|4.14|5.49|4.09|5.66|4.26|5.44|4.04|0
1663336500000|2022-09-16 13:55:00|5.47|4.07|5.37|3.97|5.51|4.11|5.28|3.88|0
1663336800000|2022-09-16 14:00:00|5.46|4.06|5.46|4.06|5.57|4.17|5.42|4.02|0
1663337100000|2022-09-16 14:05:00|5.45|4.05|5.54|4.14|5.85|4.45|5.44|4.04|0
1663337400000|2022-09-16 14:10:00|5.55|4.15|5.93|4.53|6.04|4.64|5.53|4.13|0
1663337700000|2022-09-16 14:15:00|5.96|4.56|5.67|4.27|5.98|4.58|5.64|4.24|0
1663338000000|2022-09-16 14:20:00|5.64|4.24|5.84|4.44|5.86|4.46|5.59|4.19|0
1663338300000|2022-09-16 14:25:00|5.82|4.42|5.7|4.3|5.89|4.49|5.68|4.28|0
1663338600000|2022-09-16 14:30:00|5.72|4.32|6|4.6|6|4.6|5.72|4.32|0
1663338900000|2022-09-16 14:35:00|6.01|4.61|5.99|4.59|6.21|4.81|5.94|4.54|0
1663339200000|2022-09-16 14:40:00|6.01|4.61|5.82|4.42|6.13|4.73|5.82|4.42|0
1663339500000|2022-09-16 14:45:00|5.83|4.43|5.65|4.25|5.89|4.49|5.62|4.22|0
1663339800000|2022-09-16 14:50:00|5.64|4.24|5.87|4.27|5.97|4.46|5.62|4.22|0
1663340100000|2022-09-16 14:55:00|5.86|4.26|5.31|3.71|5.86|4.26|5.29|3.69|0
1663340400000|2022-09-16 15:00:00|5.48|3.88|5.68|4.08|5.69|4.09|5.45|3.85|0
1663340700000|2022-09-16 15:05:00|5.67|4.07|5.73|4.13|5.85|4.25|5.66|4.06|0
1663341000000|2022-09-16 15:10:00|5.72|4.12|5.68|4.08|5.73|4.13|5.6|4|0
1663341300000|2022-09-16 15:15:00|5.67|4.07|6.03|4.43|6.08|4.48|5.61|4.01|0
1663341600000|2022-09-16 15:20:00|6.01|4.41|5.81|4.21|6.01|4.41|5.77|4.17|0
1663341900000|2022-09-16 15:25:00|5.8|4.2|5.76|4.16|5.9|4.3|5.72|4.12|0
1663342200000|2022-09-16 15:30:00|5.75|4.15|5.82|4.22|5.86|4.26|5.7|4.1|0
1663342500000|2022-09-16 15:35:00|5.84|4.24|5.62|4.02|5.87|4.27|5.58|3.98|0
1663342800000|2022-09-16 15:40:00|5.6|4|5.72|4.12|5.74|4.14|5.6|4|0
1663343100000|2022-09-16 15:45:00|5.69|4.09|5.73|4.13|5.74|4.14|5.64|4.04|0
1663343400000|2022-09-16 15:50:00|5.72|4.12|5.87|4.27|5.9|4.3|5.68|4.08|0
1663343700000|2022-09-16 15:55:00|5.88|4.28|5.98|4.38|6|4.4|5.81|4.21|0
1663344000000|2022-09-16 16:00:00|5.99|4.39|5.84|4.24|5.99|4.39|5.79|4.19|0
1663344300000|2022-09-16 16:05:00|5.83|4.23|5.69|4.09|5.9|4.3|5.68|4.08|0
1663344600000|2022-09-16 16:10:00|5.71|4.11|5.65|4.05|5.76|4.16|5.63|4.03|0
1663344900000|2022-09-16 16:15:00|5.64|4.04|5.59|3.99|5.69|4.09|5.51|3.91|0
1663345200000|2022-09-16 16:20:00|5.57|3.97|5.74|4.14|5.79|4.19|5.37|3.77|0
1663345500000|2022-09-16 16:25:00|5.73|4.13|5.71|4.11|5.77|4.17|5.64|4.04|0
1663345800000|2022-09-16 16:30:00|5.7|4.1|5.76|4.16|5.8|4.2|5.68|4.08|0
1663346100000|2022-09-16 16:35:00|5.77|4.17|5.74|4.14|5.82|4.22|5.7|4.1|0
1663346400000|2022-09-16 16:40:00|5.75|4.15|5.92|4.32|5.94|4.34|5.75|4.15|0
1663346700000|2022-09-16 16:45:00|5.9|4.3|5.99|4.39|5.99|4.39|5.84|4.24|0
1663347000000|2022-09-16 16:50:00|6|4.4|5.95|4.35|6.06|4.46|5.93|4.33|0
1663347300000|2022-09-16 16:55:00|5.96|4.36|6.04|4.44|6.06|4.46|5.92|4.32|0
1663347600000|2022-09-16 17:00:00|6.03|4.43|5.91|4.31|6.09|4.49|5.9|4.3|0
1663347900000|2022-09-16 17:05:00|5.92|4.32|5.88|4.28|5.94|4.34|5.8|4.2|0
1663348200000|2022-09-16 17:10:00|5.89|4.29|5.84|4.24|5.95|4.35|5.83|4.23|0
1663348500000|2022-09-16 17:15:00|5.83|4.23|5.88|4.28|5.94|4.34|5.81|4.21|0
1663348800000|2022-09-16 17:20:00|5.87|4.27|5.89|4.29|5.93|4.33|5.82|4.22|0
1663349100000|2022-09-16 17:25:00|5.9|4.3|5.88|4.28|5.92|4.32|5.81|4.21|0
1663349400000|2022-09-16 17:30:00|5.87|4.27|5.88|4.28|6.08|4.48|5.85|4.25|0
1663349700000|2022-09-16 17:35:00|5.89|4.29|6.09|4.49|6.12|4.52|5.89|4.29|0
1663350000000|2022-09-16 17:40:00|6.05|4.45|6|4.4|6.08|4.48|5.97|4.37|0
1663350300000|2022-09-16 17:45:00|5.99|4.39|5.85|4.25|5.99|4.39|5.82|4.22|0
1663350600000|2022-09-16 17:50:00|5.84|4.24|5.76|4.16|5.85|4.25|5.75|4.15|0
1663350900000|2022-09-16 17:55:00|5.75|4.15|5.82|4.22|5.88|4.28|5.73|4.13|0
1663351200000|2022-09-16 18:00:00|5.83|4.23|5.93|4.33|5.95|4.35|5.79|4.19|0
1663351500000|2022-09-16 18:05:00|5.94|4.34|5.91|4.31|5.97|4.37|5.84|4.24|0
1663351800000|2022-09-16 18:10:00|5.93|4.33|5.89|4.29|5.95|4.35|5.82|4.22|0
1663352100000|2022-09-16 18:15:00|5.88|4.28|5.85|4.25|5.99|4.39|5.82|4.22|0
1663352400000|2022-09-16 18:20:00|5.84|4.24|5.64|4.04|5.93|4.33|5.53|3.93|0
1663352700000|2022-09-16 18:25:00|5.66|4.06|5.94|4.34|6.01|4.41|5.66|4.06|0
1663353000000|2022-09-16 18:30:00|5.93|4.33|5.97|4.37|5.98|4.38|5.79|4.19|0
1663353300000|2022-09-16 18:35:00|5.96|4.36|5.88|4.28|6.02|4.42|5.81|4.21|0
1663353600000|2022-09-16 18:40:00|5.87|4.27|5.86|4.26|5.94|4.34|5.75|4.15|0
1663353900000|2022-09-16 18:45:00|5.87|4.27|6.09|4.49|6.15|4.55|5.86|4.26|0
1663354200000|2022-09-16 18:50:00|6.08|4.48|6.16|4.56|6.18|4.58|5.99|4.39|0
1663354500000|2022-09-16 18:55:00|6.17|4.57|5.47|3.87|6.28|4.68|5.41|3.81|0
1663354800000|2022-09-16 19:00:00|5.45|3.85|5.63|4.03|5.65|4.05|5.43|3.83|0
1663355100000|2022-09-16 19:05:00|5.64|4.04|5.72|4.12|5.8|4.2|5.64|4.04|0
1663355400000|2022-09-16 19:10:00|5.71|4.11|5.47|3.87|5.72|4.12|5.44|3.84|0
1663355700000|2022-09-16 19:15:00|5.46|3.86|5.44|3.84|5.57|3.97|5.39|3.79|0
1663356000000|2022-09-16 19:20:00|5.45|3.85|5.57|3.97|5.77|4.17|5.44|3.84|0
1663356300000|2022-09-16 19:25:00|5.58|3.98|5.45|3.85|5.62|4.02|5.39|3.79|0
1663356600000|2022-09-16 19:30:00|5.46|3.86|5.41|3.81|5.56|3.96|5.27|3.67|0
1663356900000|2022-09-16 19:35:00|5.4|3.8|5.65|4.05|5.65|4.05|5.37|3.77|0
1663357200000|2022-09-16 19:40:00|5.69|4.09|5.72|4.12|5.76|4.16|5.59|3.99|0
1663357500000|2022-09-16 19:45:00|5.7|4.1|5.65|4.05|5.71|4.11|5.47|3.87|0
1663357800000|2022-09-16 19:50:00|5.59|3.99|5.57|3.97|5.83|4.23|5.53|3.93|0
1663358100000|2022-09-16 19:55:00|5.56|3.96|5.55|3.95|5.7|4.1|5.55|3.95|0
1663358400000|2022-09-16 20:00:00|5.5|3.9|5.63|4.03|5.64|4.04|5.5|3.9|0
1663358700000|2022-09-16 20:05:00|5.62|4.02|5.72|4.12|5.73|4.13|5.59|3.99|0
1663359000000|2022-09-16 20:10:00|5.73|4.13|5.68|4.08|5.73|4.13|5.65|4.05|0
1663547400000|2022-09-19 00:30:00|5.88|4.08|5.9|4.1|5.9|4.1|5.84|4.04|0
1663547700000|2022-09-19 00:35:00|5.89|4.09|5.86|4.06|5.91|4.11|5.86|4.06|0
1663548000000|2022-09-19 00:40:00|5.84|4.04|5.9|4.1|5.92|4.12|5.84|4.04|0
1663548300000|2022-09-19 00:45:00|5.89|4.09|5.87|4.07|5.91|4.11|5.87|4.07|0
1663548600000|2022-09-19 00:50:00|5.88|4.08|5.84|4.04|5.88|4.08|5.82|4.02|0
1663548900000|2022-09-19 00:55:00|5.85|4.05|5.83|4.03|5.86|4.06|5.83|4.03|0
1663549200000|2022-09-19 01:00:00|5.81|4.01|5.86|4.06|5.86|4.06|5.8|4|0
1663549500000|2022-09-19 01:05:00|5.87|4.07|5.88|4.08|5.9|4.1|5.87|4.07|0
1663549800000|2022-09-19 01:10:00|5.87|4.07|5.87|4.07|5.91|4.11|5.86|4.06|0
1663550100000|2022-09-19 01:15:00|5.86|4.06|5.84|4.04|5.88|4.08|5.83|4.03|0
1663550400000|2022-09-19 01:20:00|5.83|4.03|5.78|3.98|5.86|4.06|5.78|3.98|0
1663550700000|2022-09-19 01:25:00|5.77|3.97|5.81|4.01|5.81|4.01|5.75|3.95|0
1663551000000|2022-09-19 01:30:00|5.8|4|5.74|3.94|5.82|4.02|5.74|3.94|0
1663551300000|2022-09-19 01:35:00|5.75|3.95|5.73|3.93|5.75|3.95|5.7|3.9|0
1663551600000|2022-09-19 01:40:00|5.74|3.94|5.8|4|5.83|4.03|5.74|3.94|0
1663551900000|2022-09-19 01:45:00|5.81|4.01|5.85|4.05|5.85|4.05|5.8|4|0
1663552200000|2022-09-19 01:50:00|5.84|4.04|5.84|4.04|5.86|4.06|5.83|4.03|0
1663552500000|2022-09-19 01:55:00|5.83|4.03|5.84|4.04|5.85|4.05|5.8|4|0
1663552800000|2022-09-19 02:00:00|5.83|4.03|5.8|4|5.85|4.05|5.8|4|0
1663553100000|2022-09-19 02:05:00|5.79|3.99|5.76|3.96|5.8|4|5.75|3.95|0
1663553400000|2022-09-19 02:10:00|5.75|3.95|5.65|3.85|5.77|3.97|5.65|3.85|0
1663553700000|2022-09-19 02:15:00|5.64|3.84|5.48|3.68|5.65|3.85|5.45|3.65|0
1663554000000|2022-09-19 02:20:00|5.47|3.67|5.43|3.63|5.47|3.67|5.43|3.63|0
1663554300000|2022-09-19 02:25:00|5.44|3.64|5.35|3.55|5.45|3.65|5.25|3.45|0
1663554600000|2022-09-19 02:30:00|5.34|3.54|5.43|3.63|5.44|3.64|5.33|3.53|0
1663554900000|2022-09-19 02:35:00|5.45|3.65|5.44|3.64|5.47|3.67|5.43|3.63|0
1663555200000|2022-09-19 02:40:00|5.45|3.65|5.45|3.65|5.48|3.68|5.43|3.63|0
1663555500000|2022-09-19 02:45:00|5.46|3.66|5.51|3.71|5.51|3.71|5.46|3.66|0
1663555800000|2022-09-19 02:50:00|5.5|3.7|5.53|3.73|5.54|3.74|5.5|3.7|0
1663556100000|2022-09-19 02:55:00|5.54|3.74|5.53|3.73|5.54|3.74|5.5|3.7|0
1663556400000|2022-09-19 03:00:00|5.51|3.71|5.47|3.67|5.52|3.72|5.47|3.67|0
1663556700000|2022-09-19 03:05:00|5.49|3.69|5.46|3.66|5.49|3.69|5.43|3.63|0
1663557000000|2022-09-19 03:10:00|5.47|3.67|5.52|3.72|5.53|3.73|5.47|3.67|0
1663557300000|2022-09-19 03:15:00|5.53|3.73|5.54|3.74|5.55|3.75|5.53|3.73|0
1663557600000|2022-09-19 03:20:00|5.55|3.75|5.54|3.74|5.55|3.75|5.51|3.71|0
1663557900000|2022-09-19 03:25:00|5.55|3.75|5.56|3.76|5.58|3.78|5.55|3.75|0
1663558200000|2022-09-19 03:30:00|5.53|3.73|5.53|3.73|5.54|3.74|5.5|3.7|0
1663558500000|2022-09-19 03:35:00|5.54|3.74|5.54|3.74|5.55|3.75|5.53|3.73|0
1663558800000|2022-09-19 03:40:00|5.53|3.73|5.5|3.7|5.54|3.74|5.49|3.69|0
1663559100000|2022-09-19 03:45:00|5.49|3.69|5.52|3.72|5.54|3.74|5.49|3.69|0
1663559400000|2022-09-19 03:50:00|5.53|3.73|5.5|3.7|5.53|3.73|5.5|3.7|0
1663559700000|2022-09-19 03:55:00|5.51|3.71|5.52|3.72|5.53|3.73|5.5|3.7|0
1663560000000|2022-09-19 04:00:00|5.53|3.73|5.56|3.76|5.57|3.77|5.52|3.72|0
1663560300000|2022-09-19 04:05:00|5.55|3.75|5.5|3.7|5.56|3.76|5.5|3.7|0
1663560600000|2022-09-19 04:10:00|5.49|3.69|5.46|3.66|5.49|3.69|5.45|3.65|0
1663560900000|2022-09-19 04:15:00|5.47|3.67|5.51|3.71|5.52|3.72|5.46|3.66|0
1663561200000|2022-09-19 04:20:00|5.52|3.72|5.54|3.74|5.55|3.75|5.52|3.72|0
1663561500000|2022-09-19 04:25:00|5.55|3.75|5.52|3.72|5.55|3.75|5.5|3.7|0
1663561800000|2022-09-19 04:30:00|5.53|3.73|5.54|3.74|5.55|3.75|5.53|3.73|0
1663562100000|2022-09-19 04:35:00|5.55|3.75|5.54|3.74|5.57|3.77|5.53|3.73|0
1663562400000|2022-09-19 04:40:00|5.53|3.73|5.53|3.73|5.54|3.74|5.52|3.72|0
1663562700000|2022-09-19 04:45:00|5.52|3.72|5.53|3.73|5.55|3.75|5.51|3.71|0
1663563000000|2022-09-19 04:50:00|5.54|3.74|5.53|3.73|5.55|3.75|5.51|3.71|0
1663563300000|2022-09-19 04:55:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1663563600000|2022-09-19 05:00:00|5.53|3.73|5.51|3.71|5.53|3.73|5.5|3.7|0
1663563900000|2022-09-19 05:05:00|5.52|3.72|5.53|3.73|5.55|3.75|5.51|3.71|0
1663564200000|2022-09-19 05:10:00|5.54|3.74|5.55|3.75|5.56|3.76|5.49|3.69|0
1663564500000|2022-09-19 05:15:00|5.56|3.76|5.58|3.78|5.59|3.79|5.55|3.75|0
1663564800000|2022-09-19 05:20:00|5.6|3.8|5.59|3.79|5.6|3.8|5.56|3.76|0
1663565100000|2022-09-19 05:25:00|5.58|3.78|5.53|3.73|5.58|3.78|5.53|3.73|0
1663565400000|2022-09-19 05:30:00|5.52|3.72|5.53|3.73|5.55|3.75|5.51|3.71|0
1663565700000|2022-09-19 05:35:00|5.52|3.72|5.49|3.69|5.53|3.73|5.48|3.68|0
1663566000000|2022-09-19 05:40:00|5.5|3.7|5.5|3.7|5.52|3.72|5.46|3.66|0
1663566300000|2022-09-19 05:45:00|5.49|3.69|5.5|3.7|5.52|3.72|5.47|3.67|0
1663566600000|2022-09-19 05:50:00|5.49|3.69|5.45|3.65|5.5|3.7|5.44|3.64|0
1663566900000|2022-09-19 05:55:00|5.44|3.64|5.34|3.54|5.46|3.66|5.34|3.54|0
1663567200000|2022-09-19 06:00:00|5.32|3.52|5.26|3.46|5.34|3.54|5.23|3.43|0
1663567500000|2022-09-19 06:05:00|5.25|3.45|5.22|3.42|5.28|3.48|5.18|3.38|0
1663567800000|2022-09-19 06:10:00|5.21|3.41|5.13|3.33|5.23|3.43|5.12|3.32|0
1663568100000|2022-09-19 06:15:00|5.12|3.32|5.26|3.46|5.27|3.47|5.12|3.32|0
1663568400000|2022-09-19 06:20:00|5.27|3.47|5.3|3.5|5.3|3.5|5.24|3.44|0
1663568700000|2022-09-19 06:25:00|5.31|3.51|5.29|3.49|5.34|3.54|5.29|3.49|0
1663569000000|2022-09-19 06:30:00|5.3|3.5|5.35|3.55|5.35|3.55|5.25|3.45|0
1663569300000|2022-09-19 06:35:00|5.36|3.56|5.31|3.51|5.36|3.56|5.29|3.49|0
1663569600000|2022-09-19 06:40:00|5.3|3.5|5.25|3.45|5.3|3.5|5.25|3.45|0
1663569900000|2022-09-19 06:45:00|5.24|3.44|5.28|3.48|5.28|3.48|5.23|3.43|0
1663570200000|2022-09-19 06:50:00|5.29|3.49|5.3|3.5|5.32|3.52|5.28|3.48|0
1663570500000|2022-09-19 06:55:00|5.31|3.51|5.32|3.52|5.32|3.52|5.26|3.46|0
1663570800000|2022-09-19 07:00:00|5.31|3.51|5.11|3.31|5.31|3.51|5.11|3.31|0
1663571100000|2022-09-19 07:05:00|5.03|3.43|4.98|3.38|5.03|3.43|4.89|3.29|0
1663571400000|2022-09-19 07:10:00|5.01|3.41|5|3.4|5.04|3.44|4.98|3.38|0
1663571700000|2022-09-19 07:15:00|4.99|3.39|5.06|3.46|5.07|3.47|4.96|3.36|0
1663572000000|2022-09-19 07:20:00|5.05|3.45|4.96|3.36|5.05|3.45|4.95|3.35|0
1663572300000|2022-09-19 07:25:00|4.95|3.35|4.95|3.35|4.96|3.36|4.89|3.29|0
1663572600000|2022-09-19 07:30:00|4.92|3.32|4.93|3.33|4.96|3.36|4.89|3.29|0
1663572900000|2022-09-19 07:35:00|4.92|3.32|4.98|3.38|4.99|3.39|4.92|3.32|0
1663573200000|2022-09-19 07:40:00|4.97|3.37|5|3.4|5.05|3.45|4.97|3.37|0
1663573500000|2022-09-19 07:45:00|5.01|3.41|5.02|3.42|5.05|3.45|5|3.4|0
1663573800000|2022-09-19 07:50:00|5.01|3.41|4.99|3.39|5.06|3.46|4.95|3.35|0
1663574100000|2022-09-19 07:55:00|4.98|3.38|4.9|3.3|5|3.4|4.89|3.29|0
1663574400000|2022-09-19 08:00:00|4.89|3.29|4.94|3.34|4.94|3.34|4.85|3.25|0
1663574700000|2022-09-19 08:05:00|4.93|3.33|5.02|3.42|5.04|3.44|4.93|3.33|0
1663575000000|2022-09-19 08:10:00|5|3.4|5.04|3.44|5.06|3.46|5|3.4|0
1663575300000|2022-09-19 08:15:00|5.05|3.45|5.01|3.41|5.07|3.47|5.01|3.41|0
1663575600000|2022-09-19 08:20:00|5.02|3.42|5.01|3.41|5.02|3.42|4.99|3.39|0
1663575900000|2022-09-19 08:25:00|5|3.4|5.04|3.44|5.09|3.49|5|3.4|0
1663576200000|2022-09-19 08:30:00|5.05|3.45|5.02|3.42|5.06|3.46|5|3.4|0
1663576500000|2022-09-19 08:35:00|5.01|3.41|4.96|3.36|5.02|3.42|4.96|3.36|0
1663576800000|2022-09-19 08:40:00|4.95|3.35|4.94|3.34|4.96|3.36|4.93|3.33|0
1663577100000|2022-09-19 08:45:00|4.95|3.35|4.91|3.31|4.95|3.35|4.86|3.26|0
1663577400000|2022-09-19 08:50:00|4.89|3.29|4.88|3.28|4.94|3.34|4.88|3.28|0
1663577700000|2022-09-19 08:55:00|4.87|3.27|4.79|3.19|4.87|3.27|4.77|3.17|0
1663578000000|2022-09-19 09:00:00|4.78|3.18|4.85|3.25|4.85|3.25|4.78|3.18|0
1663578300000|2022-09-19 09:05:00|4.84|3.24|4.86|3.26|4.89|3.29|4.81|3.21|0
1663578600000|2022-09-19 09:10:00|4.87|3.27|4.82|3.22|4.87|3.27|4.81|3.21|0
1663578900000|2022-09-19 09:15:00|4.84|3.24|4.71|3.11|4.84|3.24|4.69|3.09|0
1663579200000|2022-09-19 09:20:00|4.7|3.1|4.75|3.15|4.76|3.16|4.7|3.1|0
1663579500000|2022-09-19 09:25:00|4.76|3.16|4.75|3.15|4.79|3.19|4.73|3.13|0
1663579800000|2022-09-19 09:30:00|4.74|3.14|4.68|3.08|4.74|3.14|4.65|3.05|0
1663580100000|2022-09-19 09:35:00|4.69|3.09|5.24|3.64|5.25|3.65|4.55|2.95|0
1663580400000|2022-09-19 09:40:00|5.25|3.65|5.18|3.58|5.28|3.68|5.18|3.58|0
1663580700000|2022-09-19 09:45:00|5.19|3.59|5.21|3.61|5.23|3.63|5.19|3.59|0
1663581000000|2022-09-19 09:50:00|5.22|3.62|5.25|3.65|5.27|3.67|5.21|3.61|0
1663581300000|2022-09-19 09:55:00|5.24|3.64|5.26|3.66|5.3|3.7|5.24|3.64|0
1663581600000|2022-09-19 10:00:00|5.25|3.65|5.18|3.58|5.29|3.69|5.17|3.57|0
1663581900000|2022-09-19 10:05:00|5.17|3.57|5.12|3.52|5.18|3.58|5.09|3.49|0
1663582200000|2022-09-19 10:10:00|5.11|3.51|5.1|3.5|5.15|3.55|5.1|3.5|0
1663582500000|2022-09-19 10:15:00|5.09|3.49|5.12|3.52|5.13|3.53|5.06|3.46|0
1663582800000|2022-09-19 10:20:00|5.13|3.53|5.2|3.6|5.21|3.61|5.12|3.52|0
1663583100000|2022-09-19 10:25:00|5.21|3.61|5.21|3.61|5.23|3.63|5.2|3.6|0
1663583400000|2022-09-19 10:30:00|5.22|3.62|5.25|3.65|5.28|3.68|5.2|3.6|0
1663583700000|2022-09-19 10:35:00|5.26|3.66|5.23|3.63|5.29|3.69|5.23|3.63|0
1663584000000|2022-09-19 10:40:00|5.24|3.64|5.26|3.66|5.27|3.67|5.22|3.62|0
1663584300000|2022-09-19 10:45:00|5.28|3.68|5.34|3.74|5.34|3.74|5.26|3.66|0
1663584600000|2022-09-19 10:50:00|5.33|3.73|5.29|3.69|5.35|3.75|5.29|3.69|0
1663584900000|2022-09-19 10:55:00|5.3|3.7|5.34|3.74|5.34|3.74|5.29|3.69|0
1663585200000|2022-09-19 11:00:00|5.35|3.75|5.37|3.77|5.41|3.81|5.35|3.75|0
1663585500000|2022-09-19 11:05:00|5.36|3.76|5.42|3.82|5.46|3.86|5.36|3.76|0
1663585800000|2022-09-19 11:10:00|5.41|3.81|5.42|3.82|5.44|3.84|5.37|3.77|0
1663586100000|2022-09-19 11:15:00|5.43|3.83|5.38|3.78|5.45|3.85|5.38|3.78|0
1663586400000|2022-09-19 11:20:00|5.39|3.79|5.3|3.7|5.4|3.8|5.3|3.7|0
1663586700000|2022-09-19 11:25:00|5.29|3.69|5.26|3.66|5.34|3.74|5.26|3.66|0
1663587000000|2022-09-19 11:30:00|5.27|3.67|5.31|3.71|5.31|3.71|5.25|3.65|0
1663587300000|2022-09-19 11:35:00|5.3|3.7|5.35|3.75|5.37|3.77|5.3|3.7|0
1663587600000|2022-09-19 11:40:00|5.36|3.76|5.28|3.68|5.37|3.77|5.27|3.67|0
1663587900000|2022-09-19 11:45:00|5.29|3.69|5.27|3.67|5.32|3.72|5.27|3.67|0
1663588200000|2022-09-19 11:50:00|5.29|3.69|5.34|3.74|5.34|3.74|5.29|3.69|0
1663588500000|2022-09-19 11:55:00|5.33|3.73|5.19|3.59|5.33|3.73|5.18|3.58|0
1663588800000|2022-09-19 12:00:00|5.2|3.6|5.25|3.65|5.28|3.68|5.18|3.58|0
1663589100000|2022-09-19 12:05:00|5.26|3.66|5.37|3.77|5.39|3.79|5.26|3.66|0
1663589400000|2022-09-19 12:10:00|5.36|3.76|5.32|3.72|5.4|3.8|5.29|3.69|0
1663589700000|2022-09-19 12:15:00|5.31|3.71|5.23|3.63|5.31|3.71|5.22|3.62|0
1663590000000|2022-09-19 12:20:00|5.24|3.64|5.28|3.68|5.29|3.69|5.23|3.63|0
1663590300000|2022-09-19 12:25:00|5.27|3.67|5.32|3.72|5.36|3.76|5.27|3.67|0
1663590600000|2022-09-19 12:30:00|5.31|3.71|5.31|3.71|5.36|3.76|5.27|3.67|0
1663590900000|2022-09-19 12:35:00|5.3|3.7|5.45|3.85|5.45|3.85|5.29|3.69|0
1663591200000|2022-09-19 12:40:00|5.44|3.84|5.46|3.86|5.48|3.88|5.4|3.8|0
1663591500000|2022-09-19 12:45:00|5.45|3.85|5.54|3.94|5.54|3.94|5.45|3.85|0
1663591800000|2022-09-19 12:50:00|5.52|3.92|5.52|3.92|5.59|3.99|5.5|3.9|0
1663592100000|2022-09-19 12:55:00|5.53|3.93|5.47|3.87|5.55|3.95|5.47|3.87|0
1663592400000|2022-09-19 13:00:00|5.48|3.88|5.48|3.88|5.51|3.91|5.44|3.84|0
1663592700000|2022-09-19 13:05:00|5.49|3.89|5.45|3.85|5.51|3.91|5.41|3.81|0
1663593000000|2022-09-19 13:10:00|5.46|3.86|5.47|3.87|5.47|3.87|5.42|3.82|0
1663593300000|2022-09-19 13:15:00|5.46|3.86|5.41|3.81|5.49|3.89|5.4|3.8|0
1663593600000|2022-09-19 13:20:00|5.4|3.8|5.34|3.74|5.4|3.8|5.31|3.71|0
1663593900000|2022-09-19 13:25:00|5.33|3.73|5.26|3.66|5.34|3.74|5.24|3.64|0
1663594200000|2022-09-19 13:30:00|5.25|3.65|5.56|3.96|5.6|4|5.24|3.64|0
1663594500000|2022-09-19 13:35:00|5.59|3.99|5.57|3.97|5.62|4.02|5.49|3.89|0
1663594800000|2022-09-19 13:40:00|5.59|3.99|5.79|4.19|5.86|4.26|5.59|3.99|0
1663595100000|2022-09-19 13:45:00|5.82|4.22|5.57|3.97|5.97|4.37|5.51|3.91|0
1663595400000|2022-09-19 13:50:00|5.59|3.99|5.53|3.93|5.84|4.24|5.53|3.93|0
1663595700000|2022-09-19 13:55:00|5.54|3.94|5.51|3.91|5.61|4.01|5.43|3.83|0
1663596000000|2022-09-19 14:00:00|5.49|3.89|5.34|3.74|5.49|3.89|5.3|3.7|0
1663596300000|2022-09-19 14:05:00|5.33|3.73|5.43|3.83|5.53|3.93|5.33|3.73|0
1663596600000|2022-09-19 14:10:00|5.42|3.82|5.66|4.06|5.81|4.21|5.4|3.8|0
1663596900000|2022-09-19 14:15:00|5.65|4.05|5.5|3.9|5.7|4.1|5.49|3.89|0
1663597200000|2022-09-19 14:20:00|5.49|3.89|5.57|3.97|5.57|3.97|5.4|3.8|0
1663597500000|2022-09-19 14:25:00|5.58|3.98|5.73|4.13|5.75|4.15|5.58|3.98|0
1663597800000|2022-09-19 14:30:00|5.75|4.15|5.7|4.1|5.81|4.21|5.61|4.01|0
1663598100000|2022-09-19 14:35:00|5.73|4.13|5.85|4.25|6.02|4.42|5.72|4.12|0
1663598400000|2022-09-19 14:40:00|5.86|4.26|5.49|3.89|6.04|4.44|5.28|3.68|0
1663598700000|2022-09-19 14:45:00|5.5|3.9|5.44|3.84|5.57|3.97|5.41|3.81|0
1663599000000|2022-09-19 14:50:00|5.42|3.82|5.28|3.68|5.44|3.84|5.28|3.68|0
1663599300000|2022-09-19 14:55:00|5.29|3.69|5.32|3.72|5.38|3.78|5.25|3.65|0
1663599600000|2022-09-19 15:00:00|5.33|3.73|5.4|3.8|5.51|3.91|5.28|3.68|0
1663599900000|2022-09-19 15:05:00|5.38|3.78|5.38|3.78|5.47|3.87|5.34|3.74|0
1663600200000|2022-09-19 15:10:00|5.4|3.8|5.32|3.72|5.46|3.86|5.28|3.68|0
1663600500000|2022-09-19 15:15:00|5.31|3.71|5.36|3.76|5.54|3.94|5.28|3.68|0
1663600800000|2022-09-19 15:20:00|5.35|3.75|5.19|3.59|5.36|3.76|5.19|3.59|0
1663601100000|2022-09-19 15:25:00|5.2|3.6|5.33|3.73|5.35|3.75|5|3.4|0
1663601400000|2022-09-19 15:30:00|5.32|3.72|5.24|3.64|5.34|3.74|5.2|3.6|0
1663601700000|2022-09-19 15:35:00|5.23|3.63|5.12|3.52|5.23|3.63|5.07|3.47|0
1663602000000|2022-09-19 15:40:00|5.09|3.49|5.17|3.57|5.21|3.61|5.09|3.49|0
1663602300000|2022-09-19 15:45:00|5.18|3.58|5.28|3.68|5.3|3.7|5.17|3.57|0
1663602600000|2022-09-19 15:50:00|5.27|3.67|5.27|3.67|5.34|3.74|5.21|3.61|0
1663602900000|2022-09-19 15:55:00|5.28|3.68|5.12|3.52|5.3|3.7|5.1|3.5|0
1663603200000|2022-09-19 16:00:00|5.11|3.51|5.11|3.51|5.24|3.64|5.11|3.51|0
1663603500000|2022-09-19 16:05:00|5.14|3.54|5.18|3.58|5.24|3.64|4.96|3.36|0
1663603800000|2022-09-19 16:10:00|5.19|3.59|5.18|3.58|5.25|3.65|5.17|3.57|0
1663604100000|2022-09-19 16:15:00|5.17|3.57|5.22|3.62|5.28|3.68|5.12|3.52|0
1663604400000|2022-09-19 16:20:00|5.2|3.6|5.19|3.59|5.23|3.63|5.11|3.51|0
1663604700000|2022-09-19 16:25:00|5.18|3.58|5.13|3.53|5.21|3.61|5.06|3.46|0
1663605000000|2022-09-19 16:30:00|5.12|3.52|5.25|3.65|5.25|3.65|5.11|3.51|0
1663605300000|2022-09-19 16:35:00|5.26|3.66|5.1|3.5|5.42|3.82|5.04|3.44|0
1663605600000|2022-09-19 16:40:00|5.09|3.49|5.13|3.53|5.14|3.54|5.02|3.42|0
1663605900000|2022-09-19 16:45:00|5.12|3.52|5.07|3.47|5.14|3.54|5.05|3.45|0
1663606200000|2022-09-19 16:50:00|5.08|3.48|5.23|3.63|5.23|3.63|5.08|3.48|0
1663606500000|2022-09-19 16:55:00|5.24|3.64|5.24|3.64|5.28|3.68|5.19|3.59|0
1663606800000|2022-09-19 17:00:00|5.26|3.66|5.18|3.58|5.27|3.67|5.17|3.57|0
1663607100000|2022-09-19 17:05:00|5.17|3.57|5.19|3.59|5.22|3.62|5.12|3.52|0
1663607400000|2022-09-19 17:10:00|5.2|3.6|5.07|3.47|5.2|3.6|5.04|3.44|0
1663607700000|2022-09-19 17:15:00|5.05|3.45|5.08|3.48|5.08|3.48|5|3.4|0
1663608000000|2022-09-19 17:20:00|5.1|3.5|5.17|3.57|5.17|3.57|5.05|3.45|0
1663608300000|2022-09-19 17:25:00|5.2|3.6|5.08|3.48|5.21|3.61|4.87|3.27|0
1663608600000|2022-09-19 17:30:00|5.09|3.49|4.9|3.3|5.09|3.49|4.9|3.3|0
1663608900000|2022-09-19 17:35:00|4.89|3.29|4.91|3.31|4.94|3.34|4.82|3.22|0
1663609200000|2022-09-19 17:40:00|4.92|3.32|4.95|3.35|4.97|3.37|4.89|3.29|0
1663609500000|2022-09-19 17:45:00|4.94|3.34|4.97|3.37|5.07|3.47|4.94|3.34|0
1663609800000|2022-09-19 17:50:00|4.96|3.36|4.95|3.35|5.01|3.41|4.91|3.31|0
1663610100000|2022-09-19 17:55:00|4.94|3.34|4.92|3.32|5|3.4|4.89|3.29|0
1663610400000|2022-09-19 18:00:00|4.93|3.33|4.86|3.26|4.97|3.37|4.85|3.25|0
1663610700000|2022-09-19 18:05:00|4.88|3.28|4.92|3.32|4.94|3.34|4.82|3.22|0
1663611000000|2022-09-19 18:10:00|4.91|3.31|4.83|3.23|4.93|3.33|4.83|3.23|0
1663611300000|2022-09-19 18:15:00|4.82|3.22|4.87|3.27|4.97|3.37|4.82|3.22|0
1663611600000|2022-09-19 18:20:00|4.88|3.28|4.76|3.16|4.93|3.33|4.74|3.14|0
1663611900000|2022-09-19 18:25:00|4.75|3.15|4.86|3.26|4.89|3.29|4.75|3.15|0
1663612200000|2022-09-19 18:30:00|4.87|3.27|4.95|3.35|4.95|3.35|4.86|3.26|0
1663612500000|2022-09-19 18:35:00|4.94|3.34|5.01|3.41|5.03|3.43|4.89|3.29|0
1663612800000|2022-09-19 18:40:00|5|3.4|4.9|3.3|5|3.4|4.89|3.29|0
1663613100000|2022-09-19 18:45:00|4.89|3.29|4.86|3.26|4.92|3.32|4.84|3.24|0
1663613400000|2022-09-19 18:50:00|4.85|3.25|4.96|3.36|5|3.4|4.85|3.25|0
1663613700000|2022-09-19 18:55:00|4.97|3.37|5.02|3.42|5.04|3.44|4.96|3.36|0
1663614000000|2022-09-19 19:00:00|5.03|3.43|5.29|3.69|5.32|3.72|5.02|3.42|0
1663614300000|2022-09-19 19:05:00|5.28|3.68|5.3|3.7|5.33|3.73|5.26|3.66|0
1663614600000|2022-09-19 19:10:00|5.31|3.71|5.5|3.9|5.63|4.03|5.27|3.67|0
1663614900000|2022-09-19 19:15:00|5.53|3.93|5.44|3.84|5.56|3.96|5.42|3.82|0
1663615200000|2022-09-19 19:20:00|5.43|3.83|5.51|3.91|5.54|3.94|5.38|3.78|0
1663615500000|2022-09-19 19:25:00|5.52|3.92|5.58|3.98|5.67|4.07|5.52|3.92|0
1663615800000|2022-09-19 19:30:00|5.63|4.03|5.64|4.04|5.71|4.11|5.58|3.98|0
1663616100000|2022-09-19 19:35:00|5.63|4.03|5.61|4.01|5.81|4.21|5.6|4|0
1663616400000|2022-09-19 19:40:00|5.59|3.99|5.6|4|5.65|4.05|5.56|3.96|0
1663616700000|2022-09-19 19:45:00|5.61|4.01|5.55|3.95|5.66|4.06|5.48|3.88|0
1663617000000|2022-09-19 19:50:00|5.54|3.94|5.6|4|5.6|4|5.38|3.78|0
1663617300000|2022-09-19 19:55:00|5.58|3.98|5.67|4.07|5.67|4.07|5.51|3.91|0
1663617600000|2022-09-19 20:00:00|5.64|4.04|5.77|4.17|5.92|4.32|5.64|4.04|0
1663617900000|2022-09-19 20:05:00|5.79|4.19|5.71|4.11|5.79|4.19|5.7|4.1|0
1663618200000|2022-09-19 20:10:00|5.7|4.1|5.72|4.12|5.75|4.15|5.69|4.09|0
1663618500000|2022-09-19 20:15:00|5.82|4.02|5.79|3.99|5.83|4.03|5.77|3.97|0
1663618800000|2022-09-19 20:20:00|5.78|3.98|5.76|3.96|5.79|3.99|5.74|3.94|0
1663619100000|2022-09-19 20:25:00|5.78|3.98|5.83|4.03|5.83|4.03|5.77|3.97|0
1663619400000|2022-09-19 20:30:00|5.82|4.02|5.87|4.07|5.88|4.08|5.81|4.01|0
1663619700000|2022-09-19 20:35:00|5.88|4.08|5.93|4.13|5.93|4.13|5.88|4.08|0
1663620000000|2022-09-19 20:40:00|5.92|4.12|5.95|4.15|5.97|4.17|5.92|4.12|0
1663620300000|2022-09-19 20:45:00|5.96|4.16|5.95|4.15|5.96|4.16|5.93|4.13|0
1663620600000|2022-09-19 20:50:00|5.94|4.14|5.96|4.16|5.97|4.17|5.94|4.14|0
1663620900000|2022-09-19 20:55:00|5.97|4.17|5.92|4.12|5.98|4.18|5.92|4.12|0
1663621200000|2022-09-19 21:00:00|5.93|4.13|5.92|4.12|5.93|4.13|5.91|4.11|0
1663621500000|2022-09-19 21:05:00|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1663621800000|2022-09-19 21:10:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1663622100000|2022-09-19 21:15:00|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1663622400000|2022-09-19 21:20:00|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1663623300000|2022-09-19 21:35:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1663623600000|2022-09-19 21:40:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1663624200000|2022-09-19 21:50:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1663624500000|2022-09-19 21:55:00|5.94|4.14|5.95|4.15|5.96|4.16|5.94|4.14|0
1663624800000|2022-09-19 22:00:00|5.93|4.13|5.91|4.11|5.93|4.13|5.89|4.09|0
1663625100000|2022-09-19 22:05:00|5.9|4.1|5.91|4.11|5.92|4.12|5.88|4.08|0
1663625400000|2022-09-19 22:10:00|5.92|4.12|5.95|4.15|5.96|4.16|5.92|4.12|0
1663625700000|2022-09-19 22:15:00|5.96|4.16|5.99|4.19|6|4.2|5.94|4.14|0
1663626000000|2022-09-19 22:20:00|6|4.2|6.03|4.23|6.07|4.27|5.99|4.19|0
1663626300000|2022-09-19 22:25:00|6.02|4.22|5.98|4.18|6.02|4.22|5.98|4.18|0
1663626600000|2022-09-19 22:30:00|5.99|4.19|5.96|4.16|6.01|4.21|5.95|4.15|0
1663626900000|2022-09-19 22:35:00|5.97|4.17|5.99|4.19|5.99|4.19|5.96|4.16|0
1663627200000|2022-09-19 22:40:00|5.98|4.18|5.99|4.19|6.01|4.21|5.98|4.18|0
1663627500000|2022-09-19 22:45:00|5.98|4.18|6|4.2|6.02|4.22|5.98|4.18|0
1663627800000|2022-09-19 22:50:00|6.01|4.21|6|4.2|6.01|4.21|5.98|4.18|0
1663628100000|2022-09-19 22:55:00|5.99|4.19|5.96|4.16|6|4.2|5.95|4.15|0
1663628400000|2022-09-19 23:00:00|5.97|4.17|5.97|4.17|5.97|4.17|5.95|4.15|0
1663628700000|2022-09-19 23:05:00|5.96|4.16|5.95|4.15|5.97|4.17|5.95|4.15|0
1663629000000|2022-09-19 23:10:00|5.94|4.14|5.95|4.15|5.97|4.17|5.93|4.13|0
1663629300000|2022-09-19 23:15:00|5.96|4.16|5.96|4.16|6|4.2|5.96|4.16|0
1663629600000|2022-09-19 23:20:00|5.97|4.17|5.99|4.19|6|4.2|5.95|4.15|0
1663629900000|2022-09-19 23:25:00|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1663630200000|2022-09-19 23:30:00|6.02|4.22|6.05|4.25|6.11|4.31|6.02|4.22|0
1663630500000|2022-09-19 23:35:00|6.06|4.26|6.03|4.23|6.07|4.27|6.03|4.23|0
1663630800000|2022-09-19 23:40:00|6.02|4.22|6.03|4.23|6.05|4.25|6.01|4.21|0
1663631100000|2022-09-19 23:45:00|6.02|4.22|6.09|4.29|6.09|4.29|6.02|4.22|0
1663631400000|2022-09-19 23:50:00|6.08|4.28|6.13|4.33|6.15|4.35|6.08|4.28|0
1663631700000|2022-09-19 23:55:00|6.12|4.32|6.15|4.35|6.15|4.35|6.1|4.3|0
1663632000000|2022-09-20 00:00:00|6.14|4.34|6.21|4.41|6.21|4.41|6.12|4.32|0
1663632300000|2022-09-20 00:05:00|6.22|4.42|6.22|4.42|6.24|4.44|6.21|4.41|0
1663632600000|2022-09-20 00:10:00|6.21|4.41|6.22|4.42|6.22|4.42|6.16|4.36|0
1663632900000|2022-09-20 00:15:00|6.23|4.43|6.18|4.38|6.23|4.43|6.17|4.37|0
1663633200000|2022-09-20 00:20:00|6.17|4.37|6.2|4.4|6.21|4.41|6.15|4.35|0
1663633500000|2022-09-20 00:25:00|6.19|4.39|6.15|4.35|6.2|4.4|6.15|4.35|0
1663633800000|2022-09-20 00:30:00|6.16|4.36|6.1|4.3|6.17|4.37|6.09|4.29|0
1663634100000|2022-09-20 00:35:00|6.09|4.29|6.07|4.27|6.09|4.29|6.04|4.24|0
1663634400000|2022-09-20 00:40:00|6.06|4.26|5.98|4.18|6.07|4.27|5.97|4.17|0
1663634700000|2022-09-20 00:45:00|5.99|4.19|5.95|4.15|6|4.2|5.94|4.14|0
1663635000000|2022-09-20 00:50:00|5.96|4.16|5.97|4.17|5.99|4.19|5.92|4.12|0
1663635300000|2022-09-20 00:55:00|5.98|4.18|5.99|4.19|6|4.2|5.96|4.16|0
1663635600000|2022-09-20 01:00:00|5.98|4.18|5.96|4.16|5.98|4.18|5.92|4.12|0
1663635900000|2022-09-20 01:05:00|5.95|4.15|5.95|4.15|5.98|4.18|5.93|4.13|0
1663636200000|2022-09-20 01:10:00|5.96|4.16|5.92|4.12|5.97|4.17|5.89|4.09|0
1663636500000|2022-09-20 01:15:00|5.91|4.11|5.84|4.04|5.92|4.12|5.83|4.03|0
1663636800000|2022-09-20 01:20:00|5.85|4.05|5.87|4.07|5.88|4.08|5.82|4.02|0
1663637100000|2022-09-20 01:25:00|5.88|4.08|5.87|4.07|5.89|4.09|5.86|4.06|0
1663637400000|2022-09-20 01:30:00|5.86|4.06|5.89|4.09|5.89|4.09|5.84|4.04|0
1663637700000|2022-09-20 01:35:00|5.88|4.08|5.84|4.04|5.9|4.1|5.84|4.04|0
1663638000000|2022-09-20 01:40:00|5.85|4.05|5.86|4.06|5.87|4.07|5.81|4.01|0
1663638300000|2022-09-20 01:45:00|5.85|4.05|5.89|4.09|5.89|4.09|5.82|4.02|0
1663638600000|2022-09-20 01:50:00|5.88|4.08|5.94|4.14|5.94|4.14|5.88|4.08|0
1663638900000|2022-09-20 01:55:00|5.95|4.15|5.92|4.12|5.96|4.16|5.91|4.11|0
1663639200000|2022-09-20 02:00:00|5.91|4.11|5.89|4.09|5.94|4.14|5.89|4.09|0
1663639500000|2022-09-20 02:05:00|5.88|4.08|5.91|4.11|5.91|4.11|5.87|4.07|0
1663639800000|2022-09-20 02:10:00|5.9|4.1|5.93|4.13|5.94|4.14|5.9|4.1|0
1663640100000|2022-09-20 02:15:00|5.92|4.12|5.94|4.14|5.95|4.15|5.92|4.12|0
1663640400000|2022-09-20 02:20:00|5.95|4.15|5.93|4.13|5.95|4.15|5.93|4.13|0
1663640700000|2022-09-20 02:25:00|5.94|4.14|5.97|4.17|5.97|4.17|5.92|4.12|0
1663641000000|2022-09-20 02:30:00|5.96|4.16|5.94|4.14|5.98|4.18|5.94|4.14|0
1663641300000|2022-09-20 02:35:00|5.95|4.15|5.92|4.12|5.95|4.15|5.92|4.12|0
1663641600000|2022-09-20 02:40:00|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1663641900000|2022-09-20 02:45:00|5.89|4.09|5.92|4.12|5.93|4.13|5.88|4.08|0
1663642200000|2022-09-20 02:50:00|5.91|4.11|5.93|4.13|5.94|4.14|5.9|4.1|0
1663642500000|2022-09-20 02:55:00|5.94|4.14|5.95|4.15|5.97|4.17|5.93|4.13|0
1663642800000|2022-09-20 03:00:00|5.96|4.16|5.95|4.15|5.96|4.16|5.93|4.13|0
1663643100000|2022-09-20 03:05:00|5.94|4.14|5.94|4.14|5.95|4.15|5.93|4.13|0
1663643400000|2022-09-20 03:10:00|5.93|4.13|5.96|4.16|5.97|4.17|5.93|4.13|0
1663643700000|2022-09-20 03:15:00|5.97|4.17|5.92|4.12|5.99|4.19|5.92|4.12|0
1663644000000|2022-09-20 03:20:00|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1663644300000|2022-09-20 03:25:00|5.93|4.13|5.94|4.14|5.94|4.14|5.92|4.12|0
1663644600000|2022-09-20 03:30:00|5.95|4.15|5.95|4.15|5.97|4.17|5.93|4.13|0
1663644900000|2022-09-20 03:35:00|5.96|4.16|5.98|4.18|5.98|4.18|5.94|4.14|0
1663645200000|2022-09-20 03:40:00|5.97|4.17|5.98|4.18|5.98|4.18|5.95|4.15|0
1663645500000|2022-09-20 03:45:00|5.99|4.19|6.01|4.21|6.01|4.21|5.96|4.16|0
1663645800000|2022-09-20 03:50:00|6|4.2|5.98|4.18|6.01|4.21|5.97|4.17|0
1663646100000|2022-09-20 03:55:00|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1663646400000|2022-09-20 04:00:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1663646700000|2022-09-20 04:05:00|6|4.2|5.97|4.17|6|4.2|5.97|4.17|0
1663647000000|2022-09-20 04:10:00|5.98|4.18|5.99|4.19|5.99|4.19|5.97|4.17|0
1663647300000|2022-09-20 04:15:00|6|4.2|6|4.2|6.02|4.22|5.99|4.19|0
1663647600000|2022-09-20 04:20:00|5.99|4.19|5.98|4.18|5.99|4.19|5.97|4.17|0
1663647900000|2022-09-20 04:25:00|5.99|4.19|5.98|4.18|6|4.2|5.98|4.18|0
1663648200000|2022-09-20 04:30:00|5.99|4.19|6.01|4.21|6.01|4.21|5.98|4.18|0
1663648500000|2022-09-20 04:35:00|6|4.2|6|4.2|6.03|4.23|6|4.2|0
1663648800000|2022-09-20 04:40:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1663649100000|2022-09-20 04:45:00|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1663649400000|2022-09-20 04:50:00|6.01|4.21|5.97|4.17|6.01|4.21|5.97|4.17|0
1663649700000|2022-09-20 04:55:00|5.98|4.18|5.99|4.19|5.99|4.19|5.96|4.16|0
1663650000000|2022-09-20 05:00:00|5.98|4.18|5.97|4.17|5.98|4.18|5.95|4.15|0
1663650300000|2022-09-20 05:05:00|5.99|4.19|6.01|4.21|6.01|4.21|5.97|4.17|0
1663650600000|2022-09-20 05:10:00|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1663650900000|2022-09-20 05:15:00|5.99|4.19|5.97|4.17|5.99|4.19|5.95|4.15|0
1663651200000|2022-09-20 05:20:00|5.98|4.18|5.99|4.19|5.99|4.19|5.97|4.17|0
1663651500000|2022-09-20 05:25:00|5.98|4.18|6.08|4.28|6.08|4.28|5.98|4.18|0
1663651800000|2022-09-20 05:30:00|6.07|4.27|6.05|4.25|6.1|4.3|6.05|4.25|0
1663652100000|2022-09-20 05:35:00|6.06|4.26|6.07|4.27|6.07|4.27|6.04|4.24|0
1663652400000|2022-09-20 05:40:00|6.08|4.28|6.07|4.27|6.09|4.29|6.06|4.26|0
1663652700000|2022-09-20 05:45:00|6.08|4.28|6.05|4.25|6.08|4.28|6.05|4.25|0
1663653000000|2022-09-20 05:50:00|6.06|4.26|6.22|4.42|6.24|4.44|6.05|4.25|0
1663653300000|2022-09-20 05:55:00|6.23|4.43|6.24|4.44|6.24|4.44|6.21|4.41|0
1663653600000|2022-09-20 06:00:00|6.25|4.45|6.1|4.3|6.25|4.45|6.07|4.27|0
1663653900000|2022-09-20 06:05:00|6.09|4.29|6.15|4.35|6.16|4.36|6.09|4.29|0
1663654200000|2022-09-20 06:10:00|6.14|4.34|6.14|4.34|6.16|4.36|6.11|4.31|0
1663654500000|2022-09-20 06:15:00|6.13|4.33|6.12|4.32|6.15|4.35|6.1|4.3|0
1663654800000|2022-09-20 06:20:00|6.13|4.33|6.11|4.31|6.14|4.34|6.08|4.28|0
1663655100000|2022-09-20 06:25:00|6.1|4.3|6.13|4.33|6.14|4.34|6.1|4.3|0
1663655400000|2022-09-20 06:30:00|6.12|4.32|6.09|4.29|6.14|4.34|6.08|4.28|0
1663655700000|2022-09-20 06:35:00|6.08|4.28|6.13|4.33|6.16|4.36|6.06|4.26|0
1663656000000|2022-09-20 06:40:00|6.14|4.34|6.1|4.3|6.15|4.35|6.09|4.29|0
1663656300000|2022-09-20 06:45:00|6.09|4.29|6.11|4.31|6.11|4.31|6.07|4.27|0
1663656600000|2022-09-20 06:50:00|6.12|4.32|6.17|4.37|6.17|4.37|6.11|4.31|0
1663656900000|2022-09-20 06:55:00|6.16|4.36|6.14|4.34|6.2|4.4|6.12|4.32|0
1663657200000|2022-09-20 07:00:00|6.12|4.32|6.15|4.35|6.17|4.37|6.09|4.29|0
1663657500000|2022-09-20 07:05:00|6.05|4.45|6.23|4.63|6.28|4.68|6.05|4.45|0
1663657800000|2022-09-20 07:10:00|6.22|4.62|6.25|4.65|6.33|4.73|6.22|4.62|0
1663658100000|2022-09-20 07:15:00|6.26|4.66|6.44|4.84|6.46|4.86|6.13|4.53|0
1663658400000|2022-09-20 07:20:00|6.46|4.86|6.44|4.84|6.51|4.91|6.43|4.83|0
1663658700000|2022-09-20 07:25:00|6.46|4.86|6.32|4.72|6.46|4.86|6.3|4.7|0
1663659000000|2022-09-20 07:30:00|6.33|4.73|6.2|4.6|6.37|4.77|6.17|4.57|0
1663659300000|2022-09-20 07:35:00|6.19|4.59|6.11|4.51|6.22|4.62|6.11|4.51|0
1663659600000|2022-09-20 07:40:00|6.09|4.49|5.95|4.35|6.09|4.49|5.91|4.31|0
1663659900000|2022-09-20 07:45:00|5.94|4.34|6.1|4.5|6.13|4.53|5.8|4.2|0
1663660200000|2022-09-20 07:50:00|6.09|4.49|6.02|4.42|6.11|4.51|6|4.4|0
1663660500000|2022-09-20 07:55:00|6.03|4.43|5.99|4.39|6.05|4.45|5.93|4.33|0
1663660800000|2022-09-20 08:00:00|5.97|4.37|5.89|4.29|5.99|4.39|5.88|4.28|0
1663661100000|2022-09-20 08:05:00|5.9|4.3|5.83|4.23|5.91|4.31|5.79|4.19|0
1663661400000|2022-09-20 08:10:00|5.82|4.22|5.8|4.2|5.83|4.23|5.75|4.15|0
1663661700000|2022-09-20 08:15:00|5.78|4.18|5.93|4.33|5.94|4.34|5.74|4.14|0
1663662000000|2022-09-20 08:20:00|5.92|4.32|5.92|4.32|5.92|4.32|5.89|4.29|0
1663662300000|2022-09-20 08:25:00|5.94|4.34|6|4.4|6|4.4|5.88|4.28|0
1663662600000|2022-09-20 08:30:00|6.02|4.42|6.11|4.51|6.11|4.51|5.99|4.39|0
1663662900000|2022-09-20 08:35:00|6.12|4.52|6.14|4.54|6.15|4.55|6.1|4.5|0
1663663200000|2022-09-20 08:40:00|6.15|4.55|6.15|4.55|6.17|4.57|6.14|4.54|0
1663663500000|2022-09-20 08:45:00|6.16|4.56|6.1|4.5|6.17|4.57|6.1|4.5|0
1663663800000|2022-09-20 08:50:00|6.09|4.49|6.01|4.41|6.12|4.52|6.01|4.41|0
1663664100000|2022-09-20 08:55:00|6.02|4.42|6.02|4.42|6.05|4.45|5.99|4.39|0
1663664400000|2022-09-20 09:00:00|6.01|4.41|6.03|4.43|6.05|4.45|5.99|4.39|0
1663664700000|2022-09-20 09:05:00|6.02|4.42|5.93|4.33|6.03|4.43|5.91|4.31|0
1663665000000|2022-09-20 09:10:00|5.92|4.32|5.89|4.29|5.93|4.33|5.87|4.27|0
1663665300000|2022-09-20 09:15:00|5.88|4.28|5.82|4.22|5.89|4.29|5.81|4.21|0
1663665600000|2022-09-20 09:20:00|5.81|4.21|5.74|4.14|5.83|4.23|5.74|4.14|0
1663665900000|2022-09-20 09:25:00|5.75|4.15|5.83|4.23|5.88|4.28|5.73|4.13|0
1663666200000|2022-09-20 09:30:00|5.82|4.22|5.84|4.24|5.92|4.32|5.81|4.21|0
1663666500000|2022-09-20 09:35:00|5.83|4.23|5.83|4.23|5.84|4.24|5.78|4.18|0
1663666800000|2022-09-20 09:40:00|5.82|4.22|5.73|4.13|5.83|4.23|5.73|4.13|0
1663667100000|2022-09-20 09:45:00|5.72|4.12|5.7|4.1|5.72|4.12|5.66|4.06|0
1663667400000|2022-09-20 09:50:00|5.71|4.11|5.66|4.06|5.71|4.11|5.62|4.02|0
1663667700000|2022-09-20 09:55:00|5.65|4.05|5.73|4.13|5.74|4.14|5.64|4.04|0
1663668000000|2022-09-20 10:00:00|5.72|4.12|5.67|4.07|5.72|4.12|5.6|4|0
1663668300000|2022-09-20 10:05:00|5.68|4.08|5.64|4.04|5.68|4.08|5.61|4.01|0
1663668600000|2022-09-20 10:10:00|5.65|4.05|5.64|4.04|5.66|4.06|5.59|3.99|0
1663668900000|2022-09-20 10:15:00|5.63|4.03|5.61|4.01|5.64|4.04|5.56|3.96|0
1663669200000|2022-09-20 10:20:00|5.59|3.99|5.8|4.2|5.81|4.21|5.57|3.97|0
1663669500000|2022-09-20 10:25:00|5.81|4.21|5.86|4.26|5.87|4.27|5.8|4.2|0
1663669800000|2022-09-20 10:30:00|5.85|4.25|5.9|4.3|5.9|4.3|5.85|4.25|0
1663670100000|2022-09-20 10:35:00|5.91|4.31|5.88|4.28|5.91|4.31|5.87|4.27|0
1663670400000|2022-09-20 10:40:00|5.87|4.27|5.81|4.21|5.89|4.29|5.8|4.2|0
1663670700000|2022-09-20 10:45:00|5.82|4.22|5.86|4.26|5.87|4.27|5.76|4.16|0
1663671000000|2022-09-20 10:50:00|5.87|4.27|5.89|4.29|5.89|4.29|5.86|4.26|0
1663671300000|2022-09-20 10:55:00|5.88|4.28|5.89|4.29|5.89|4.29|5.87|4.27|0
1663671600000|2022-09-20 11:00:00|5.88|4.28|5.97|4.37|5.98|4.38|5.87|4.27|0
1663671900000|2022-09-20 11:05:00|5.95|4.35|5.94|4.34|5.99|4.39|5.92|4.32|0
1663672200000|2022-09-20 11:10:00|5.95|4.35|5.84|4.24|5.95|4.35|5.81|4.21|0
1663672500000|2022-09-20 11:15:00|5.85|4.25|6.01|4.41|6.01|4.41|5.85|4.25|0
1663672800000|2022-09-20 11:20:00|6.02|4.42|5.91|4.31|6.02|4.42|5.91|4.31|0
1663673100000|2022-09-20 11:25:00|5.92|4.32|5.93|4.33|5.99|4.39|5.91|4.31|0
1663673400000|2022-09-20 11:30:00|5.91|4.31|5.9|4.3|5.93|4.33|5.87|4.27|0
1663673700000|2022-09-20 11:35:00|5.91|4.31|5.91|4.31|5.91|4.31|5.88|4.28|0
1663674000000|2022-09-20 11:40:00|5.9|4.3|5.83|4.23|5.9|4.3|5.8|4.2|0
1663674300000|2022-09-20 11:45:00|5.82|4.22|5.83|4.23|5.83|4.23|5.78|4.18|0
1663674600000|2022-09-20 11:50:00|5.86|4.26|5.83|4.23|5.9|4.3|5.82|4.22|0
1663674900000|2022-09-20 11:55:00|5.82|4.22|5.78|4.18|5.84|4.24|5.78|4.18|0
1663675200000|2022-09-20 12:00:00|5.8|4.2|5.73|4.13|5.83|4.23|5.73|4.13|0
1663675500000|2022-09-20 12:05:00|5.74|4.14|5.6|4|5.74|4.14|5.6|4|0
1663675800000|2022-09-20 12:10:00|5.61|4.01|5.65|4.05|5.7|4.1|5.61|4.01|0
1663676100000|2022-09-20 12:15:00|5.64|4.04|5.66|4.06|5.71|4.11|5.62|4.02|0
1663676400000|2022-09-20 12:20:00|5.67|4.07|5.57|3.97|5.68|4.08|5.55|3.95|0
1663676700000|2022-09-20 12:25:00|5.58|3.98|5.45|3.85|5.59|3.99|5.44|3.84|0
1663677000000|2022-09-20 12:30:00|5.46|3.86|5.5|3.9|5.55|3.95|5.46|3.86|0
1663677300000|2022-09-20 12:35:00|5.51|3.91|5.47|3.87|5.56|3.96|5.46|3.86|0
1663677600000|2022-09-20 12:40:00|5.48|3.88|5.52|3.92|5.55|3.95|5.47|3.87|0
1663677900000|2022-09-20 12:45:00|5.53|3.93|5.53|3.93|5.56|3.96|5.51|3.91|0
1663678200000|2022-09-20 12:50:00|5.52|3.92|5.61|4.01|5.63|4.03|5.51|3.91|0
1663678500000|2022-09-20 12:55:00|5.6|4|5.53|3.93|5.62|4.02|5.53|3.93|0
1663678800000|2022-09-20 13:00:00|5.55|3.95|5.57|3.97|5.61|4.01|5.53|3.93|0
1663679100000|2022-09-20 13:05:00|5.56|3.96|5.52|3.92|5.58|3.98|5.48|3.88|0
1663679400000|2022-09-20 13:10:00|5.51|3.91|5.49|3.89|5.52|3.92|5.45|3.85|0
1663679700000|2022-09-20 13:15:00|5.48|3.88|5.4|3.8|5.49|3.89|5.39|3.79|0
1663680000000|2022-09-20 13:20:00|5.39|3.79|5.38|3.78|5.4|3.8|5.33|3.73|0
1663680300000|2022-09-20 13:25:00|5.37|3.77|5.31|3.71|5.41|3.81|5.31|3.71|0
1663680600000|2022-09-20 13:30:00|5.32|3.72|5.48|3.88|5.5|3.9|5.17|3.57|0
1663680900000|2022-09-20 13:35:00|5.44|3.84|5.23|3.63|5.46|3.86|5.2|3.6|0
1663681200000|2022-09-20 13:40:00|5.24|3.64|5.16|3.56|5.25|3.65|5.07|3.47|0
1663681500000|2022-09-20 13:45:00|5.15|3.55|5.19|3.59|5.3|3.7|5.13|3.53|0
1663681800000|2022-09-20 13:50:00|5.17|3.57|5.13|3.53|5.19|3.59|5.03|3.43|0
1663682100000|2022-09-20 13:55:00|5.14|3.54|5.14|3.54|5.25|3.65|5.11|3.51|0
1663682400000|2022-09-20 14:00:00|5.11|3.51|5.07|3.47|5.21|3.61|5|3.4|0
1663682700000|2022-09-20 14:05:00|5.06|3.46|5.18|3.58|5.23|3.63|5.05|3.45|0
1663683000000|2022-09-20 14:10:00|5.19|3.59|5|3.4|5.23|3.63|4.91|3.31|0
1663683300000|2022-09-20 14:15:00|5.01|3.41|4.99|3.39|5.07|3.47|4.91|3.31|0
1663683600000|2022-09-20 14:20:00|4.98|3.38|4.99|3.39|5.11|3.51|4.97|3.37|0
1663683900000|2022-09-20 14:25:00|5|3.4|5.12|3.52|5.17|3.57|4.97|3.37|0
1663684200000|2022-09-20 14:30:00|5.13|3.53|5.02|3.42|5.13|3.53|4.99|3.39|0
1663684500000|2022-09-20 14:35:00|5.01|3.41|4.95|3.35|5.06|3.46|4.83|3.23|0
1663684800000|2022-09-20 14:40:00|4.94|3.34|5.11|3.51|5.17|3.57|4.94|3.34|0
1663685100000|2022-09-20 14:45:00|5.09|3.49|5.18|3.58|5.18|3.58|5.04|3.44|0
1663685400000|2022-09-20 14:50:00|5.16|3.56|5.09|3.49|5.31|3.71|4.96|3.36|0
1663685700000|2022-09-20 14:55:00|5.1|3.5|5.12|3.52|5.14|3.54|5.06|3.46|0
1663686000000|2022-09-20 15:00:00|5.13|3.53|5.06|3.46|5.18|3.58|5|3.4|0
1663686300000|2022-09-20 15:05:00|5.07|3.47|5.25|3.65|5.27|3.67|5.03|3.43|0
1663686600000|2022-09-20 15:10:00|5.26|3.66|5.27|3.67|5.37|3.77|5.19|3.59|0
1663686900000|2022-09-20 15:15:00|5.29|3.69|5.21|3.61|5.31|3.71|5.15|3.55|0
1663687200000|2022-09-20 15:20:00|5.2|3.6|5.18|3.58|5.25|3.65|5.17|3.57|0
1663687500000|2022-09-20 15:25:00|5.16|3.56|5.21|3.61|5.28|3.68|5.15|3.55|0
1663687800000|2022-09-20 15:30:00|5.2|3.6|5.19|3.59|5.29|3.69|5.14|3.54|0
1663688100000|2022-09-20 15:35:00|5.2|3.6|5.16|3.56|5.23|3.63|5.11|3.51|0
1663688400000|2022-09-20 15:40:00|5.15|3.55|5.17|3.57|5.22|3.62|5.12|3.52|0
1663688700000|2022-09-20 15:45:00|5.18|3.58|5.27|3.67|5.29|3.69|5.17|3.57|0
1663689000000|2022-09-20 15:50:00|5.26|3.66|5.45|3.85|5.46|3.86|5.21|3.61|0
1663689300000|2022-09-20 15:55:00|5.47|3.87|5.49|3.89|5.53|3.93|5.46|3.86|0
1663689600000|2022-09-20 16:00:00|5.5|3.9|5.56|3.96|5.57|3.97|5.46|3.86|0
1663689900000|2022-09-20 16:05:00|5.57|3.97|5.51|3.91|5.61|4.01|5.49|3.89|0
1663690200000|2022-09-20 16:10:00|5.5|3.9|5.5|3.9|5.55|3.95|5.43|3.83|0
1663690500000|2022-09-20 16:15:00|5.49|3.89|5.43|3.83|5.53|3.93|5.39|3.79|0
1663690800000|2022-09-20 16:20:00|5.45|3.85|5.4|3.8|5.47|3.87|5.38|3.78|0
1663691100000|2022-09-20 16:25:00|5.39|3.79|5.21|3.61|5.39|3.79|5.2|3.6|0
1663691400000|2022-09-20 16:30:00|5.19|3.59|5.08|3.48|5.22|3.62|5.04|3.44|0
1663691700000|2022-09-20 16:35:00|5.09|3.49|5.07|3.47|5.12|3.52|5.03|3.43|0
1663692000000|2022-09-20 16:40:00|5.08|3.48|5.05|3.45|5.09|3.49|5.03|3.43|0
1663692300000|2022-09-20 16:45:00|5.04|3.44|5.05|3.45|5.09|3.49|5.01|3.41|0
1663692600000|2022-09-20 16:50:00|5.06|3.46|5.12|3.52|5.12|3.52|5.02|3.42|0
1663692900000|2022-09-20 16:55:00|5.13|3.53|5.1|3.5|5.15|3.55|5.07|3.47|0
1663693200000|2022-09-20 17:00:00|5.08|3.48|5.03|3.43|5.13|3.53|5.03|3.43|0
1663693500000|2022-09-20 17:05:00|5.02|3.42|4.97|3.37|5.02|3.42|4.92|3.32|0
1663693800000|2022-09-20 17:10:00|4.95|3.35|4.91|3.31|4.96|3.36|4.88|3.28|0
1663694100000|2022-09-20 17:15:00|4.9|3.3|5.09|3.49|5.12|3.52|4.76|3.16|0
1663694400000|2022-09-20 17:20:00|5.1|3.5|5.16|3.56|5.17|3.57|5.05|3.45|0
1663694700000|2022-09-20 17:25:00|5.14|3.54|4.97|3.37|5.16|3.56|4.95|3.35|0
1663695000000|2022-09-20 17:30:00|4.94|3.34|4.83|3.23|4.94|3.34|4.82|3.22|0
1663695300000|2022-09-20 17:35:00|4.84|3.24|4.88|3.28|4.89|3.29|4.82|3.22|0
1663695600000|2022-09-20 17:40:00|4.87|3.27|4.95|3.35|4.98|3.38|4.85|3.25|0
1663695900000|2022-09-20 17:45:00|4.93|3.33|4.81|3.21|4.98|3.38|4.81|3.21|0
1663696200000|2022-09-20 17:50:00|4.8|3.2|4.76|3.16|4.83|3.23|4.71|3.11|0
1663696500000|2022-09-20 17:55:00|4.75|3.15|4.67|3.07|4.76|3.16|4.62|3.02|0
1663696800000|2022-09-20 18:00:00|4.66|3.06|5.01|3.41|5.06|3.46|4.63|3.03|0
1663697100000|2022-09-20 18:05:00|5.02|3.42|5.1|3.5|5.1|3.5|5.01|3.41|0
1663697400000|2022-09-20 18:10:00|5.09|3.49|5.08|3.48|5.1|3.5|5.01|3.41|0
1663697700000|2022-09-20 18:15:00|5.09|3.49|5.18|3.58|5.18|3.58|4.99|3.39|0
1663698000000|2022-09-20 18:20:00|5.17|3.57|5.28|3.68|5.32|3.72|5.14|3.54|0
1663698300000|2022-09-20 18:25:00|5.27|3.67|5.23|3.63|5.3|3.7|5.19|3.59|0
1663698600000|2022-09-20 18:30:00|5.2|3.6|4.8|3.2|5.26|3.66|4.79|3.19|0
1663698900000|2022-09-20 18:35:00|4.79|3.19|4.8|3.2|4.87|3.27|4.77|3.17|0
1663699200000|2022-09-20 18:40:00|4.81|3.21|4.82|3.22|4.84|3.24|4.68|3.08|0
1663699500000|2022-09-20 18:45:00|4.81|3.21|5.09|3.49|5.18|3.58|4.81|3.21|0
1663699800000|2022-09-20 18:50:00|5.1|3.5|5.01|3.41|5.13|3.53|4.99|3.39|0
1663700100000|2022-09-20 18:55:00|5.03|3.43|5.11|3.51|5.18|3.58|4.98|3.38|0
1663700400000|2022-09-20 19:00:00|5.09|3.49|5.14|3.54|5.28|3.68|5.09|3.49|0
1663700700000|2022-09-20 19:05:00|5.15|3.55|5.03|3.43|5.16|3.56|5|3.4|0
1663701000000|2022-09-20 19:10:00|5.04|3.44|5.16|3.56|5.17|3.57|5.01|3.41|0
1663701300000|2022-09-20 19:15:00|5.14|3.54|5.22|3.62|5.22|3.62|5.11|3.51|0
1663701600000|2022-09-20 19:20:00|5.21|3.61|5.32|3.72|5.35|3.75|5.2|3.6|0
1663701900000|2022-09-20 19:25:00|5.31|3.71|5.33|3.73|5.41|3.81|5.3|3.7|0
1663702200000|2022-09-20 19:30:00|5.32|3.72|5.4|3.8|5.4|3.8|5.15|3.55|0
1663702500000|2022-09-20 19:35:00|5.41|3.81|5.36|3.76|5.74|4.14|5.36|3.76|0
1663702800000|2022-09-20 19:40:00|5.35|3.75|5.36|3.76|5.39|3.79|5.25|3.65|0
1663703100000|2022-09-20 19:45:00|5.38|3.78|5.3|3.7|5.44|3.84|5.25|3.65|0
1663703400000|2022-09-20 19:50:00|5.28|3.68|5.21|3.61|5.34|3.74|5.08|3.48|0
1663703700000|2022-09-20 19:55:00|5.19|3.59|5.13|3.53|5.19|3.59|5.01|3.41|0
1663704000000|2022-09-20 20:00:00|5.16|3.56|5.19|3.59|5.28|3.68|5.14|3.54|0
1663704300000|2022-09-20 20:05:00|5.18|3.58|5.29|3.69|5.3|3.7|5.18|3.58|0
1663704600000|2022-09-20 20:10:00|5.28|3.68|5.25|3.65|5.32|3.72|5.25|3.65|0
1663704900000|2022-09-20 20:15:00|5.4|3.6|5.32|3.52|5.4|3.6|5.32|3.52|0
1663705200000|2022-09-20 20:20:00|5.33|3.53|5.3|3.5|5.34|3.54|5.3|3.5|0
1663705500000|2022-09-20 20:25:00|5.31|3.51|5.29|3.49|5.32|3.52|5.28|3.48|0
1663705800000|2022-09-20 20:30:00|5.28|3.48|5.27|3.47|5.31|3.51|5.27|3.47|0
1663706100000|2022-09-20 20:35:00|5.28|3.48|5.29|3.49|5.3|3.5|5.24|3.44|0
1663706400000|2022-09-20 20:40:00|5.28|3.48|5.29|3.49|5.29|3.49|5.27|3.47|0
1663706700000|2022-09-20 20:45:00|5.3|3.5|5.32|3.52|5.32|3.52|5.29|3.49|0
1663707000000|2022-09-20 20:50:00|5.31|3.51|5.33|3.53|5.33|3.53|5.3|3.5|0
1663707300000|2022-09-20 20:55:00|5.32|3.52|5.36|3.56|5.36|3.56|5.31|3.51|0
1663707600000|2022-09-20 21:00:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1663707900000|2022-09-20 21:05:00|5.34|3.54|5.33|3.53|5.35|3.55|5.33|3.53|0
1663708200000|2022-09-20 21:10:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1663708800000|2022-09-20 21:20:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1663709100000|2022-09-20 21:25:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1663709400000|2022-09-20 21:30:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1663709700000|2022-09-20 21:35:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1663710900000|2022-09-20 21:55:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1663711200000|2022-09-20 22:00:00|5.33|3.53|5.25|3.45|5.33|3.53|5.22|3.42|0
1663711500000|2022-09-20 22:05:00|5.26|3.46|5.22|3.42|5.27|3.47|5.21|3.41|0
1663711800000|2022-09-20 22:10:00|5.23|3.43|5.19|3.39|5.25|3.45|5.19|3.39|0
1663712100000|2022-09-20 22:15:00|5.18|3.38|5.18|3.38|5.21|3.41|5.18|3.38|0
1663712400000|2022-09-20 22:20:00|5.19|3.39|5.19|3.39|5.2|3.4|5.17|3.37|0
1663712700000|2022-09-20 22:25:00|5.2|3.4|5.2|3.4|5.24|3.44|5.19|3.39|0
1663713000000|2022-09-20 22:30:00|5.21|3.41|5.22|3.42|5.24|3.44|5.21|3.41|0
1663713300000|2022-09-20 22:35:00|5.21|3.41|5.22|3.42|5.23|3.43|5.2|3.4|0
1663713600000|2022-09-20 22:40:00|5.23|3.43|5.25|3.45|5.25|3.45|5.23|3.43|0
1663713900000|2022-09-20 22:45:00|5.24|3.44|5.22|3.42|5.24|3.44|5.21|3.41|0
1663714200000|2022-09-20 22:50:00|5.23|3.43|5.23|3.43|5.26|3.46|5.23|3.43|0
1663714500000|2022-09-20 22:55:00|5.24|3.44|5.27|3.47|5.27|3.47|5.23|3.43|0
1663714800000|2022-09-20 23:00:00|5.28|3.48|5.26|3.46|5.29|3.49|5.25|3.45|0
1663715100000|2022-09-20 23:05:00|5.25|3.45|5.17|3.37|5.25|3.45|5.16|3.36|0
1663715400000|2022-09-20 23:10:00|5.15|3.35|5.12|3.32|5.18|3.38|5.12|3.32|0
1663715700000|2022-09-20 23:15:00|5.13|3.33|5.15|3.35|5.15|3.35|5.12|3.32|0
1663716000000|2022-09-20 23:20:00|5.14|3.34|5.16|3.36|5.17|3.37|5.14|3.34|0
1663716300000|2022-09-20 23:25:00|5.17|3.37|5.17|3.37|5.2|3.4|5.17|3.37|0
1663716600000|2022-09-20 23:30:00|5.18|3.38|5.22|3.42|5.22|3.42|5.16|3.36|0
1663716900000|2022-09-20 23:35:00|5.21|3.41|5.22|3.42|5.23|3.43|5.21|3.41|0
1663717200000|2022-09-20 23:40:00|5.23|3.43|5.23|3.43|5.25|3.45|5.23|3.43|0
1663717500000|2022-09-20 23:45:00|5.24|3.44|5.25|3.45|5.26|3.46|5.23|3.43|0
1663717800000|2022-09-20 23:50:00|5.26|3.46|5.26|3.46|5.28|3.48|5.23|3.43|0
1663718100000|2022-09-20 23:55:00|5.27|3.47|5.24|3.44|5.27|3.47|5.21|3.41|0
1663718400000|2022-09-21 00:00:00|5.23|3.43|5.27|3.47|5.29|3.49|5.19|3.39|0
1663718700000|2022-09-21 00:05:00|5.28|3.48|5.28|3.48|5.29|3.49|5.26|3.46|0
1663719000000|2022-09-21 00:10:00|5.29|3.49|5.32|3.52|5.35|3.55|5.29|3.49|0
1663719300000|2022-09-21 00:15:00|5.31|3.51|5.28|3.48|5.31|3.51|5.23|3.43|0
1663719600000|2022-09-21 00:20:00|5.29|3.49|5.31|3.51|5.34|3.54|5.29|3.49|0
1663719900000|2022-09-21 00:25:00|5.29|3.49|5.33|3.53|5.34|3.54|5.29|3.49|0
1663720200000|2022-09-21 00:30:00|5.32|3.52|5.32|3.52|5.35|3.55|5.3|3.5|0
1663720500000|2022-09-21 00:35:00|5.34|3.54|5.34|3.54|5.37|3.57|5.29|3.49|0
1663720800000|2022-09-21 00:40:00|5.35|3.55|5.36|3.56|5.37|3.57|5.34|3.54|0
1663721100000|2022-09-21 00:45:00|5.35|3.55|5.34|3.54|5.36|3.56|5.33|3.53|0
1663721400000|2022-09-21 00:50:00|5.33|3.53|5.33|3.53|5.33|3.53|5.3|3.5|0
1663721700000|2022-09-21 00:55:00|5.34|3.54|5.31|3.51|5.37|3.57|5.29|3.49|0
1663722000000|2022-09-21 01:00:00|5.3|3.5|5.28|3.48|5.3|3.5|5.27|3.47|0
1663722300000|2022-09-21 01:05:00|5.29|3.49|5.3|3.5|5.32|3.52|5.27|3.47|0
1663722600000|2022-09-21 01:10:00|5.31|3.51|5.31|3.51|5.31|3.51|5.28|3.48|0
1663722900000|2022-09-21 01:15:00|5.3|3.5|5.31|3.51|5.33|3.53|5.29|3.49|0
1663723200000|2022-09-21 01:20:00|5.32|3.52|5.25|3.45|5.32|3.52|5.22|3.42|0
1663723500000|2022-09-21 01:25:00|5.24|3.44|5.16|3.36|5.25|3.45|5.13|3.33|0
1663723800000|2022-09-21 01:30:00|5.15|3.35|5.13|3.33|5.18|3.38|5.13|3.33|0
1663724100000|2022-09-21 01:35:00|5.12|3.32|5.16|3.36|5.16|3.36|5.12|3.32|0
1663724400000|2022-09-21 01:40:00|5.15|3.35|5.18|3.38|5.19|3.39|5.14|3.34|0
1663724700000|2022-09-21 01:45:00|5.19|3.39|5.21|3.41|5.21|3.41|5.17|3.37|0
1663725000000|2022-09-21 01:50:00|5.2|3.4|5.17|3.37|5.21|3.41|5.17|3.37|0
1663725300000|2022-09-21 01:55:00|5.16|3.36|5.16|3.36|5.17|3.37|5.13|3.33|0
1663725600000|2022-09-21 02:00:00|5.17|3.37|5.16|3.36|5.19|3.39|5.14|3.34|0
1663725900000|2022-09-21 02:05:00|5.18|3.38|5.29|3.49|5.31|3.51|5.18|3.38|0
1663726200000|2022-09-21 02:10:00|5.3|3.5|5.29|3.49|5.31|3.51|5.27|3.47|0
1663726500000|2022-09-21 02:15:00|5.28|3.48|5.28|3.48|5.29|3.49|5.26|3.46|0
1663726800000|2022-09-21 02:20:00|5.29|3.49|5.27|3.47|5.29|3.49|5.27|3.47|0
1663727100000|2022-09-21 02:25:00|5.28|3.48|5.29|3.49|5.32|3.52|5.27|3.47|0
1663727400000|2022-09-21 02:30:00|5.28|3.48|5.29|3.49|5.29|3.49|5.25|3.45|0
1663727700000|2022-09-21 02:35:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1663728000000|2022-09-21 02:40:00|5.29|3.49|5.33|3.53|5.33|3.53|5.29|3.49|0
1663728300000|2022-09-21 02:45:00|5.34|3.54|5.31|3.51|5.34|3.54|5.3|3.5|0
1663728600000|2022-09-21 02:50:00|5.32|3.52|5.31|3.51|5.34|3.54|5.3|3.5|0
1663728900000|2022-09-21 02:55:00|5.32|3.52|5.31|3.51|5.32|3.52|5.3|3.5|0
1663729200000|2022-09-21 03:00:00|5.3|3.5|5.28|3.48|5.31|3.51|5.27|3.47|0
1663729500000|2022-09-21 03:05:00|5.29|3.49|5.25|3.45|5.29|3.49|5.25|3.45|0
1663729800000|2022-09-21 03:10:00|5.26|3.46|5.26|3.46|5.29|3.49|5.25|3.45|0
1663730100000|2022-09-21 03:15:00|5.27|3.47|5.25|3.45|5.27|3.47|5.24|3.44|0
1663730400000|2022-09-21 03:20:00|5.24|3.44|5.26|3.46|5.26|3.46|5.23|3.43|0
1663730700000|2022-09-21 03:25:00|5.27|3.47|5.26|3.46|5.27|3.47|5.24|3.44|0
1663731000000|2022-09-21 03:30:00|5.27|3.47|5.26|3.46|5.29|3.49|5.25|3.45|0
1663731300000|2022-09-21 03:35:00|5.24|3.44|5.27|3.47|5.3|3.5|5.24|3.44|0
1663731600000|2022-09-21 03:40:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1663731900000|2022-09-21 03:45:00|5.27|3.47|5.31|3.51|5.32|3.52|5.27|3.47|0
1663732200000|2022-09-21 03:50:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1663732500000|2022-09-21 03:55:00|5.33|3.53|5.33|3.53|5.33|3.53|5.29|3.49|0
1663732800000|2022-09-21 04:00:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1663733100000|2022-09-21 04:05:00|5.31|3.51|5.28|3.48|5.31|3.51|5.27|3.47|0
1663733400000|2022-09-21 04:10:00|5.27|3.47|5.27|3.47|5.29|3.49|5.25|3.45|0
1663733700000|2022-09-21 04:15:00|5.28|3.48|5.27|3.47|5.28|3.48|5.26|3.46|0
1663734000000|2022-09-21 04:20:00|5.28|3.48|5.25|3.45|5.28|3.48|5.24|3.44|0
1663734300000|2022-09-21 04:25:00|5.24|3.44|5.23|3.43|5.25|3.45|5.22|3.42|0
1663734600000|2022-09-21 04:30:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1663734900000|2022-09-21 04:35:00|5.22|3.42|5.26|3.46|5.26|3.46|5.22|3.42|0
1663735200000|2022-09-21 04:40:00|5.25|3.45|5.27|3.47|5.28|3.48|5.25|3.45|0
1663735500000|2022-09-21 04:45:00|5.28|3.48|5.27|3.47|5.28|3.48|5.26|3.46|0
1663735800000|2022-09-21 04:50:00|5.26|3.46|5.23|3.43|5.26|3.46|5.22|3.42|0
1663736100000|2022-09-21 04:55:00|5.24|3.44|5.26|3.46|5.26|3.46|5.24|3.44|0
1663736400000|2022-09-21 05:00:00|5.27|3.47|5.32|3.52|5.32|3.52|5.26|3.46|0
1663736700000|2022-09-21 05:05:00|5.34|3.54|5.29|3.49|5.35|3.55|5.26|3.46|0
1663737000000|2022-09-21 05:10:00|5.28|3.48|5.29|3.49|5.31|3.51|5.28|3.48|0
1663737300000|2022-09-21 05:15:00|5.28|3.48|5.28|3.48|5.29|3.49|5.26|3.46|0
1663737600000|2022-09-21 05:20:00|5.29|3.49|5.28|3.48|5.31|3.51|5.28|3.48|0
1663737900000|2022-09-21 05:25:00|5.29|3.49|5.35|3.55|5.35|3.55|5.29|3.49|0
1663738200000|2022-09-21 05:30:00|5.36|3.56|5.4|3.6|5.4|3.6|5.35|3.55|0
1663738500000|2022-09-21 05:35:00|5.41|3.61|5.35|3.55|5.41|3.61|5.35|3.55|0
1663738800000|2022-09-21 05:40:00|5.34|3.54|5.31|3.51|5.35|3.55|5.31|3.51|0
1663739100000|2022-09-21 05:45:00|5.32|3.52|5.33|3.53|5.33|3.53|5.3|3.5|0
1663739400000|2022-09-21 05:50:00|5.32|3.52|5.37|3.57|5.4|3.6|5.32|3.52|0
1663739700000|2022-09-21 05:55:00|5.38|3.58|5.14|3.34|5.39|3.59|5.06|3.26|0
1663740000000|2022-09-21 06:00:00|5.13|3.33|5.24|3.44|5.24|3.44|4.97|3.17|0
1663740300000|2022-09-21 06:05:00|5.25|3.45|5.24|3.44|5.32|3.52|5.2|3.4|0
1663740600000|2022-09-21 06:10:00|5.25|3.45|5.13|3.33|5.32|3.52|5.08|3.28|0
1663740900000|2022-09-21 06:15:00|5.15|3.35|5.19|3.39|5.24|3.44|5.11|3.31|0
1663741200000|2022-09-21 06:20:00|5.2|3.4|5.18|3.38|5.24|3.44|5.15|3.35|0
1663741500000|2022-09-21 06:25:00|5.17|3.37|5.01|3.21|5.17|3.37|5.01|3.21|0
1663741800000|2022-09-21 06:30:00|5.03|3.23|4.92|3.12|5.04|3.24|4.91|3.11|0
1663742100000|2022-09-21 06:35:00|4.93|3.13|4.89|3.09|4.98|3.18|4.89|3.09|0
1663742400000|2022-09-21 06:40:00|4.9|3.1|4.98|3.18|5|3.2|4.85|3.05|0
1663742700000|2022-09-21 06:45:00|5|3.2|5.32|3.52|5.34|3.54|4.92|3.12|0
1663743000000|2022-09-21 06:50:00|5.31|3.51|5.22|3.42|5.32|3.52|5.21|3.41|0
1663743300000|2022-09-21 06:55:00|5.23|3.43|5.18|3.38|5.26|3.46|5.13|3.33|0
1663743600000|2022-09-21 07:00:00|5.2|3.4|5.1|3.3|5.26|3.46|5.07|3.27|0
1663743900000|2022-09-21 07:05:00|5.01|3.41|4.92|3.32|5.02|3.42|4.87|3.27|0
1663744200000|2022-09-21 07:10:00|4.93|3.33|5|3.4|5.01|3.41|4.87|3.27|0
1663744500000|2022-09-21 07:15:00|4.99|3.39|5.12|3.52|5.19|3.59|4.98|3.38|0
1663744800000|2022-09-21 07:20:00|5.13|3.53|5.15|3.55|5.17|3.57|5.08|3.48|0
1663745100000|2022-09-21 07:25:00|5.16|3.56|5.31|3.71|5.36|3.76|5.16|3.56|0
1663745400000|2022-09-21 07:30:00|5.32|3.72|5.28|3.68|5.32|3.72|5.2|3.6|0
1663745700000|2022-09-21 07:35:00|5.29|3.69|5.29|3.69|5.32|3.72|5.25|3.65|0
1663746000000|2022-09-21 07:40:00|5.28|3.68|5.27|3.67|5.29|3.69|5.22|3.62|0
1663746300000|2022-09-21 07:45:00|5.26|3.66|5.38|3.78|5.41|3.81|5.26|3.66|0
1663746600000|2022-09-21 07:50:00|5.4|3.8|5.37|3.77|5.45|3.85|5.36|3.76|0
1663746900000|2022-09-21 07:55:00|5.38|3.78|5.28|3.68|5.38|3.78|5.28|3.68|0
1663747200000|2022-09-21 08:00:00|5.3|3.7|5.25|3.65|5.3|3.7|5.24|3.64|0
1663747500000|2022-09-21 08:05:00|5.24|3.64|5.3|3.7|5.3|3.7|5.21|3.61|0
1663747800000|2022-09-21 08:10:00|5.32|3.72|5.28|3.68|5.36|3.76|5.28|3.68|0
1663748100000|2022-09-21 08:15:00|5.29|3.69|5.4|3.8|5.4|3.8|5.29|3.69|0
1663748400000|2022-09-21 08:20:00|5.41|3.81|5.45|3.85|5.45|3.85|5.39|3.79|0
1663748700000|2022-09-21 08:25:00|5.46|3.86|5.36|3.76|5.46|3.86|5.36|3.76|0
1663749000000|2022-09-21 08:30:00|5.37|3.77|5.39|3.79|5.41|3.81|5.34|3.74|0
1663749300000|2022-09-21 08:35:00|5.41|3.81|5.42|3.82|5.43|3.83|5.39|3.79|0
1663749600000|2022-09-21 08:40:00|5.41|3.81|5.41|3.81|5.44|3.84|5.41|3.81|0
1663749900000|2022-09-21 08:45:00|5.42|3.82|5.41|3.81|5.44|3.84|5.4|3.8|0
1663750200000|2022-09-21 08:50:00|5.43|3.83|5.41|3.81|5.43|3.83|5.38|3.78|0
1663750500000|2022-09-21 08:55:00|5.42|3.82|5.38|3.78|5.42|3.82|5.38|3.78|0
1663750800000|2022-09-21 09:00:00|5.39|3.79|5.35|3.75|5.4|3.8|5.33|3.73|0
1663751100000|2022-09-21 09:05:00|5.36|3.76|5.33|3.73|5.37|3.77|5.33|3.73|0
1663751400000|2022-09-21 09:10:00|5.34|3.74|5.33|3.73|5.35|3.75|5.32|3.72|0
1663751700000|2022-09-21 09:15:00|5.34|3.74|5.29|3.69|5.35|3.75|5.28|3.68|0
1663752000000|2022-09-21 09:20:00|5.3|3.7|5.3|3.7|5.33|3.73|5.27|3.67|0
1663752300000|2022-09-21 09:25:00|5.29|3.69|5.39|3.79|5.39|3.79|5.29|3.69|0
1663752600000|2022-09-21 09:30:00|5.38|3.78|5.47|3.87|5.47|3.87|5.38|3.78|0
1663752900000|2022-09-21 09:35:00|5.48|3.88|5.49|3.89|5.5|3.9|5.45|3.85|0
1663753200000|2022-09-21 09:40:00|5.5|3.9|5.49|3.89|5.54|3.94|5.49|3.89|0
1663753500000|2022-09-21 09:45:00|5.5|3.9|5.6|4|5.6|4|5.49|3.89|0
1663753800000|2022-09-21 09:50:00|5.59|3.99|5.57|3.97|5.63|4.03|5.55|3.95|0
1663754100000|2022-09-21 09:55:00|5.56|3.96|5.59|3.99|5.6|4|5.55|3.95|0
1663754400000|2022-09-21 10:00:00|5.58|3.98|5.55|3.95|5.61|4.01|5.55|3.95|0
1663754700000|2022-09-21 10:05:00|5.56|3.96|5.59|3.99|5.6|4|5.53|3.93|0
1663755000000|2022-09-21 10:10:00|5.58|3.98|5.6|4|5.6|4|5.57|3.97|0
1663755300000|2022-09-21 10:15:00|5.59|3.99|5.61|4.01|5.64|4.04|5.59|3.99|0
1663755600000|2022-09-21 10:20:00|5.6|4|5.52|3.92|5.61|4.01|5.52|3.92|0
1663755900000|2022-09-21 10:25:00|5.53|3.93|5.42|3.82|5.57|3.97|5.39|3.79|0
1663756200000|2022-09-21 10:30:00|5.43|3.83|5.28|3.68|5.43|3.83|5.27|3.67|0
1663756500000|2022-09-21 10:35:00|5.29|3.69|5.33|3.73|5.36|3.76|5.21|3.61|0
1663756800000|2022-09-21 10:40:00|5.34|3.74|5.38|3.78|5.39|3.79|5.33|3.73|0
1663757100000|2022-09-21 10:45:00|5.39|3.79|5.43|3.83|5.46|3.86|5.38|3.78|0
1663757400000|2022-09-21 10:50:00|5.44|3.84|5.47|3.87|5.5|3.9|5.43|3.83|0
1663757700000|2022-09-21 10:55:00|5.46|3.86|5.4|3.8|5.47|3.87|5.4|3.8|0
1663758000000|2022-09-21 11:00:00|5.41|3.81|5.4|3.8|5.45|3.85|5.4|3.8|0
1663758300000|2022-09-21 11:05:00|5.41|3.81|5.37|3.77|5.41|3.81|5.35|3.75|0
1663758600000|2022-09-21 11:10:00|5.36|3.76|5.33|3.73|5.38|3.78|5.33|3.73|0
1663758900000|2022-09-21 11:15:00|5.34|3.74|5.36|3.76|5.42|3.82|5.34|3.74|0
1663759200000|2022-09-21 11:20:00|5.37|3.77|5.36|3.76|5.37|3.77|5.32|3.72|0
1663759500000|2022-09-21 11:25:00|5.35|3.75|5.35|3.75|5.37|3.77|5.33|3.73|0
1663759800000|2022-09-21 11:30:00|5.34|3.74|5.36|3.76|5.4|3.8|5.33|3.73|0
1663760100000|2022-09-21 11:35:00|5.37|3.77|5.41|3.81|5.44|3.84|5.34|3.74|0
1663760400000|2022-09-21 11:40:00|5.42|3.82|5.44|3.84|5.46|3.86|5.41|3.81|0
1663760700000|2022-09-21 11:45:00|5.45|3.85|5.55|3.95|5.57|3.97|5.45|3.85|0
1663761000000|2022-09-21 11:50:00|5.54|3.94|5.59|3.99|5.62|4.02|5.52|3.92|0
1663761300000|2022-09-21 11:55:00|5.58|3.98|5.54|3.94|5.6|4|5.53|3.93|0
1663761600000|2022-09-21 12:00:00|5.53|3.93|5.52|3.92|5.56|3.96|5.51|3.91|0
1663761900000|2022-09-21 12:05:00|5.53|3.93|5.44|3.84|5.58|3.98|5.4|3.8|0
1663762200000|2022-09-21 12:10:00|5.43|3.83|5.39|3.79|5.44|3.84|5.36|3.76|0
1663762500000|2022-09-21 12:15:00|5.4|3.8|5.35|3.75|5.41|3.81|5.35|3.75|0
1663762800000|2022-09-21 12:20:00|5.36|3.76|5.4|3.8|5.41|3.81|5.35|3.75|0
1663763100000|2022-09-21 12:25:00|5.41|3.81|5.5|3.9|5.51|3.91|5.39|3.79|0
1663763400000|2022-09-21 12:30:00|5.51|3.91|5.64|4.04|5.67|4.07|5.49|3.89|0
1663763700000|2022-09-21 12:35:00|5.63|4.03|5.61|4.01|5.65|4.05|5.59|3.99|0
1663764000000|2022-09-21 12:40:00|5.62|4.02|5.57|3.97|5.63|4.03|5.55|3.95|0
1663764300000|2022-09-21 12:45:00|5.56|3.96|5.65|4.05|5.65|4.05|5.56|3.96|0
1663764600000|2022-09-21 12:50:00|5.64|4.04|5.61|4.01|5.64|4.04|5.59|3.99|0
1663764900000|2022-09-21 12:55:00|5.6|4|5.62|4.02|5.62|4.02|5.53|3.93|0
1663765200000|2022-09-21 13:00:00|5.63|4.03|5.63|4.03|5.69|4.09|5.63|4.03|0
1663765500000|2022-09-21 13:05:00|5.64|4.04|5.67|4.07|5.67|4.07|5.58|3.98|0
1663765800000|2022-09-21 13:10:00|5.68|4.08|5.66|4.06|5.68|4.08|5.61|4.01|0
1663766100000|2022-09-21 13:15:00|5.67|4.07|5.65|4.05|5.72|4.12|5.65|4.05|0
1663766400000|2022-09-21 13:20:00|5.64|4.04|5.64|4.04|5.65|4.05|5.62|4.02|0
1663766700000|2022-09-21 13:25:00|5.63|4.03|5.65|4.05|5.66|4.06|5.55|3.95|0
1663767000000|2022-09-21 13:30:00|5.63|4.03|5.47|3.87|5.79|4.19|5.44|3.84|0
1663767300000|2022-09-21 13:35:00|5.48|3.88|5.41|3.81|5.6|4|5.3|3.7|0
1663767600000|2022-09-21 13:40:00|5.42|3.82|5.32|3.72|5.49|3.89|5.32|3.72|0
1663767900000|2022-09-21 13:45:00|5.34|3.74|5.62|4.02|5.66|4.06|5.34|3.74|0
1663768200000|2022-09-21 13:50:00|5.6|4|5.56|3.96|5.66|4.06|5.52|3.92|0
1663768500000|2022-09-21 13:55:00|5.57|3.97|5.49|3.89|5.6|4|5.43|3.83|0
1663768800000|2022-09-21 14:00:00|5.5|3.9|5.55|3.95|5.58|3.98|5.47|3.87|0
1663769100000|2022-09-21 14:05:00|5.56|3.96|5.62|4.02|5.63|4.03|5.39|3.79|0
1663769400000|2022-09-21 14:10:00|5.61|4.01|5.6|4|5.65|4.05|5.51|3.91|0
1663769700000|2022-09-21 14:15:00|5.59|3.99|5.34|3.74|5.59|3.99|5.32|3.72|0
1663770000000|2022-09-21 14:20:00|5.35|3.75|5.26|3.66|5.4|3.8|5.18|3.58|0
1663770300000|2022-09-21 14:25:00|5.24|3.64|5.37|3.77|5.39|3.79|5.18|3.58|0
1663770600000|2022-09-21 14:30:00|5.39|3.79|5.2|3.6|5.39|3.79|5.17|3.57|0
1663770900000|2022-09-21 14:35:00|5.21|3.61|5.13|3.53|5.21|3.61|5.12|3.52|0
1663771200000|2022-09-21 14:40:00|5.12|3.52|5.06|3.46|5.17|3.57|5.06|3.46|0
1663771500000|2022-09-21 14:45:00|5.05|3.45|5.04|3.44|5.12|3.52|4.98|3.38|0
1663771800000|2022-09-21 14:50:00|5.03|3.43|5.1|3.5|5.13|3.53|5.03|3.43|0
1663772100000|2022-09-21 14:55:00|5.09|3.49|5.06|3.46|5.1|3.5|5.02|3.42|0
1663772400000|2022-09-21 15:00:00|5.08|3.48|4.98|3.38|5.12|3.52|4.96|3.36|0
1663772700000|2022-09-21 15:05:00|4.97|3.37|4.98|3.38|5.04|3.44|4.93|3.33|0
1663773000000|2022-09-21 15:10:00|4.99|3.39|5.07|3.47|5.07|3.47|4.98|3.38|0
1663773300000|2022-09-21 15:15:00|5.08|3.48|5.01|3.41|5.08|3.48|4.99|3.39|0
1663773600000|2022-09-21 15:20:00|4.99|3.39|5.03|3.43|5.04|3.44|4.95|3.35|0
1663773900000|2022-09-21 15:25:00|5.02|3.42|5.17|3.57|5.19|3.59|4.96|3.36|0
1663774200000|2022-09-21 15:30:00|5.18|3.58|5.19|3.59|5.23|3.63|5.17|3.57|0
1663774500000|2022-09-21 15:35:00|5.2|3.6|5.24|3.64|5.25|3.65|5.18|3.58|0
1663774800000|2022-09-21 15:40:00|5.25|3.65|5.27|3.67|5.3|3.7|5.21|3.61|0
1663775100000|2022-09-21 15:45:00|5.28|3.68|5.19|3.59|5.3|3.7|5.19|3.59|0
1663775400000|2022-09-21 15:50:00|5.2|3.6|5.2|3.6|5.23|3.63|5.16|3.56|0
1663775700000|2022-09-21 15:55:00|5.19|3.59|5.23|3.63|5.23|3.63|5.16|3.56|0
1663776000000|2022-09-21 16:00:00|5.22|3.62|5.19|3.59|5.23|3.63|5.16|3.56|0
1663776300000|2022-09-21 16:05:00|5.2|3.6|5.29|3.69|5.3|3.7|5.19|3.59|0
1663776600000|2022-09-21 16:10:00|5.28|3.68|5.3|3.7|5.33|3.73|5.26|3.66|0
1663776900000|2022-09-21 16:15:00|5.29|3.69|5.31|3.71|5.33|3.73|5.26|3.66|0
1663777200000|2022-09-21 16:20:00|5.3|3.7|5.28|3.68|5.32|3.72|5.25|3.65|0
1663777500000|2022-09-21 16:25:00|5.27|3.67|5.34|3.74|5.34|3.74|5.25|3.65|0
1663777800000|2022-09-21 16:30:00|5.33|3.73|5.4|3.8|5.4|3.8|5.3|3.7|0
1663778100000|2022-09-21 16:35:00|5.39|3.79|5.33|3.73|5.43|3.83|5.32|3.72|0
1663778400000|2022-09-21 16:40:00|5.32|3.72|5.3|3.7|5.35|3.75|5.3|3.7|0
1663778700000|2022-09-21 16:45:00|5.31|3.71|5.32|3.72|5.34|3.74|5.26|3.66|0
1663779000000|2022-09-21 16:50:00|5.33|3.73|5.23|3.63|5.34|3.74|5.23|3.63|0
1663779300000|2022-09-21 16:55:00|5.24|3.64|5.18|3.58|5.24|3.64|5.18|3.58|0
1663779600000|2022-09-21 17:00:00|5.16|3.56|5.22|3.62|5.22|3.62|5.16|3.56|0
1663779900000|2022-09-21 17:05:00|5.21|3.61|5.3|3.7|5.32|3.72|5.18|3.58|0
1663780200000|2022-09-21 17:10:00|5.29|3.69|5.28|3.68|5.33|3.73|5.26|3.66|0
1663780500000|2022-09-21 17:15:00|5.26|3.66|5.23|3.63|5.26|3.66|5.19|3.59|0
1663780800000|2022-09-21 17:20:00|5.21|3.61|5.21|3.61|5.23|3.63|5.18|3.58|0
1663781100000|2022-09-21 17:25:00|5.2|3.6|5.28|3.68|5.28|3.68|5.19|3.59|0
1663781400000|2022-09-21 17:30:00|5.29|3.69|5.35|3.75|5.35|3.75|5.28|3.68|0
1663781700000|2022-09-21 17:35:00|5.34|3.74|5.39|3.79|5.39|3.79|5.32|3.72|0
1663782000000|2022-09-21 17:40:00|5.38|3.78|5.44|3.84|5.45|3.85|5.37|3.77|0
1663782300000|2022-09-21 17:45:00|5.45|3.85|5.43|3.83|5.49|3.89|5.37|3.77|0
1663782600000|2022-09-21 17:50:00|5.42|3.82|5.41|3.81|5.48|3.88|5.41|3.81|0
1663782900000|2022-09-21 17:55:00|5.4|3.8|5.54|3.94|5.59|3.99|5.4|3.8|0
1663783200000|2022-09-21 18:00:00|5.47|3.87|4.09|2.49|5.47|3.87|4.09|2.49|0
1663783500000|2022-09-21 18:05:00|4.07|2.47|4.83|3.23|5.04|3.44|3.98|2.38|0
1663783800000|2022-09-21 18:10:00|4.86|3.26|4.41|2.81|4.93|3.33|4.38|2.78|0
1663784100000|2022-09-21 18:15:00|4.39|2.79|4.52|2.92|4.59|2.99|4.38|2.78|0
1663784400000|2022-09-21 18:20:00|4.49|2.89|4.72|3.12|4.75|3.15|4.49|2.89|0
1663784700000|2022-09-21 18:25:00|4.73|3.13|4.5|2.9|4.9|3.3|4.48|2.88|0
1663785000000|2022-09-21 18:30:00|4.47|2.87|5.21|3.61|5.27|3.67|4.28|2.68|0
1663785300000|2022-09-21 18:35:00|5.16|3.56|5.08|3.48|5.35|3.75|4.9|3.3|0
1663785600000|2022-09-21 18:40:00|5.07|3.47|5.93|4.33|5.99|4.39|4.94|3.34|0
1663785900000|2022-09-21 18:45:00|5.97|4.37|5.49|3.89|6.28|4.68|5.3|3.7|0
1663786200000|2022-09-21 18:50:00|5.51|3.91|5.8|4.2|5.87|4.27|5.15|3.55|0
1663786500000|2022-09-21 18:55:00|5.87|4.27|5.72|4.12|5.9|4.3|5.51|3.91|0
1663786800000|2022-09-21 19:00:00|5.78|4.18|5.52|3.92|5.93|4.33|5.42|3.82|0
1663787100000|2022-09-21 19:05:00|5.53|3.93|5.14|3.54|5.96|4.36|5.13|3.53|0
1663787400000|2022-09-21 19:10:00|5.1|3.5|5.16|3.56|5.18|3.58|4.41|2.81|0
1663787700000|2022-09-21 19:15:00|5.14|3.54|4.96|3.36|5.34|3.74|4.9|3.3|0
1663788000000|2022-09-21 19:20:00|4.94|3.34|4.75|3.15|4.94|3.34|4.64|3.04|0
1663788300000|2022-09-21 19:25:00|4.73|3.13|4.22|2.62|4.73|3.13|4.21|2.61|0
1663788600000|2022-09-21 19:30:00|4.18|2.58|4.26|2.66|4.29|2.69|3.96|2.36|0
1663788900000|2022-09-21 19:35:00|4.28|2.68|3.82|2.22|4.28|2.68|3.79|2.19|0
1663789200000|2022-09-21 19:40:00|3.79|2.19|4.1|2.5|4.36|2.76|3.76|2.16|0
1663789500000|2022-09-21 19:45:00|4.09|2.49|4.01|2.41|4.11|2.51|3.96|2.36|0
1663789800000|2022-09-21 19:50:00|4.06|2.46|4.07|2.47|4.2|2.6|4.01|2.41|0
1663790100000|2022-09-21 19:55:00|4.09|2.49|3.79|2.19|4.09|2.49|3.79|2.19|0
1663790400000|2022-09-21 20:00:00|3.8|2.2|3.74|2.14|3.82|2.22|3.71|2.11|0
1663790700000|2022-09-21 20:05:00|3.73|2.13|4.12|2.52|4.15|2.55|3.73|2.13|0
1663791000000|2022-09-21 20:10:00|4.11|2.51|4.08|2.48|4.14|2.54|4.05|2.45|0
1663791300000|2022-09-21 20:15:00|4.2|2.4|4.11|2.31|4.2|2.4|4.11|2.31|0
1663791600000|2022-09-21 20:20:00|4.1|2.3|4.04|2.24|4.15|2.35|4.04|2.24|0
1663791900000|2022-09-21 20:25:00|4.03|2.23|3.96|2.16|4.04|2.24|3.96|2.16|0
1663792200000|2022-09-21 20:30:00|3.97|2.17|3.99|2.19|4.06|2.26|3.97|2.17|0
1663792500000|2022-09-21 20:35:00|4|2.2|3.98|2.18|4.01|2.21|3.97|2.17|0
1663792800000|2022-09-21 20:40:00|3.99|2.19|3.98|2.18|3.99|2.19|3.96|2.16|0
1663793100000|2022-09-21 20:45:00|3.99|2.19|4.06|2.26|4.07|2.27|3.98|2.18|0
1663793400000|2022-09-21 20:50:00|4.05|2.25|4.03|2.23|4.06|2.26|4.01|2.21|0
1663793700000|2022-09-21 20:55:00|4.04|2.24|4.04|2.24|4.05|2.25|4|2.2|0
1663794000000|2022-09-21 21:00:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1663794300000|2022-09-21 21:05:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1663794600000|2022-09-21 21:10:00|4.05|2.25|4.05|2.25|4.06|2.26|4.04|2.24|0
1663794900000|2022-09-21 21:15:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1663795500000|2022-09-21 21:25:00|4.03|2.23|4.03|2.23|4.04|2.24|4.03|2.23|0
1663796100000|2022-09-21 21:35:00|4.02|2.22|4.03|2.23|4.03|2.23|4.02|2.22|0
1663796400000|2022-09-21 21:40:00|4.04|2.24|4.02|2.22|4.04|2.24|4.02|2.22|0
1663796700000|2022-09-21 21:45:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1663797300000|2022-09-21 21:55:00|4.03|2.23|4.03|2.23|4.05|2.25|4.03|2.23|0
1663797600000|2022-09-21 22:00:00|4|2.2|4.08|2.28|4.11|2.31|4|2.2|0
1663797900000|2022-09-21 22:05:00|4.07|2.27|4.03|2.23|4.07|2.27|4.02|2.22|0
1663798200000|2022-09-21 22:10:00|4.04|2.24|4|2.2|4.04|2.24|3.98|2.18|0
1663798500000|2022-09-21 22:15:00|3.99|2.19|4|2.2|4.01|2.21|3.97|2.17|0
1663798800000|2022-09-21 22:20:00|4.01|2.21|4.03|2.23|4.04|2.24|4|2.2|0
1663799100000|2022-09-21 22:25:00|4.02|2.22|4.04|2.24|4.05|2.25|4.01|2.21|0
1663799400000|2022-09-21 22:30:00|4.03|2.23|4|2.2|4.03|2.23|4|2.2|0
1663799700000|2022-09-21 22:35:00|3.99|2.19|4.01|2.21|4.01|2.21|3.98|2.18|0
1663800000000|2022-09-21 22:40:00|4|2.2|3.85|2.05|4|2.2|3.85|2.05|0
1663800300000|2022-09-21 22:45:00|3.84|2.04|3.82|2.02|3.86|2.06|3.8|2|0
1663800600000|2022-09-21 22:50:00|3.8|2|3.81|2.01|3.84|2.04|3.78|1.98|0
1663800900000|2022-09-21 22:55:00|3.82|2.02|3.81|2.01|3.85|2.05|3.81|2.01|0
1663801200000|2022-09-21 23:00:00|3.8|2|3.83|2.03|3.83|2.03|3.79|1.99|0
1663801500000|2022-09-21 23:05:00|3.84|2.04|3.83|2.03|3.85|2.05|3.82|2.02|0
1663801800000|2022-09-21 23:10:00|3.82|2.02|3.75|1.95|3.83|2.03|3.74|1.94|0
1663802100000|2022-09-21 23:15:00|3.76|1.96|3.78|1.98|3.78|1.98|3.74|1.94|0
1663802400000|2022-09-21 23:20:00|3.79|1.99|3.81|2.01|3.82|2.02|3.79|1.99|0
1663802700000|2022-09-21 23:25:00|3.82|2.02|3.79|1.99|3.82|2.02|3.78|1.98|0
1663803000000|2022-09-21 23:30:00|3.78|1.98|3.74|1.94|3.79|1.99|3.74|1.94|0
1663803300000|2022-09-21 23:35:00|3.75|1.95|3.77|1.97|3.78|1.98|3.74|1.94|0
1663803600000|2022-09-21 23:40:00|3.78|1.98|3.77|1.97|3.78|1.98|3.75|1.95|0
1663803900000|2022-09-21 23:45:00|3.78|1.98|3.77|1.97|3.79|1.99|3.76|1.96|0
1663804200000|2022-09-21 23:50:00|3.76|1.96|3.8|2|3.8|2|3.76|1.96|0
1663804500000|2022-09-21 23:55:00|3.79|1.99|3.76|1.96|3.82|2.02|3.76|1.96|0
1663804800000|2022-09-22 00:00:00|3.74|1.94|3.8|2|3.82|2.02|3.72|1.92|0
1663805100000|2022-09-22 00:05:00|3.79|1.99|3.79|1.99|3.83|2.03|3.79|1.99|0
1663805400000|2022-09-22 00:10:00|3.8|2|3.79|1.99|3.82|2.02|3.79|1.99|0
1663805700000|2022-09-22 00:15:00|3.78|1.98|3.77|1.97|3.8|2|3.72|1.92|0
1663806000000|2022-09-22 00:20:00|3.76|1.96|3.78|1.98|3.79|1.99|3.75|1.95|0
1663806300000|2022-09-22 00:25:00|3.77|1.97|3.77|1.97|3.79|1.99|3.76|1.96|0
1663806600000|2022-09-22 00:30:00|3.78|1.98|3.78|1.98|3.79|1.99|3.76|1.96|0
1663806900000|2022-09-22 00:35:00|3.77|1.97|3.79|1.99|3.8|2|3.77|1.97|0
1663807200000|2022-09-22 00:40:00|3.8|2|3.68|1.88|3.8|2|3.66|1.86|0
1663807500000|2022-09-22 00:45:00|3.67|1.87|3.73|1.93|3.73|1.93|3.66|1.86|0
1663807800000|2022-09-22 00:50:00|3.72|1.92|3.68|1.88|3.72|1.92|3.67|1.87|0
1663808100000|2022-09-22 00:55:00|3.67|1.87|3.63|1.83|3.67|1.87|3.59|1.79|0
1663808400000|2022-09-22 01:00:00|3.62|1.82|3.61|1.81|3.66|1.86|3.6|1.8|0
1663808700000|2022-09-22 01:05:00|3.62|1.82|3.58|1.78|3.64|1.84|3.58|1.78|0
1663809000000|2022-09-22 01:10:00|3.59|1.79|3.54|1.74|3.6|1.8|3.51|1.71|0
1663809300000|2022-09-22 01:15:00|3.55|1.75|3.6|1.8|3.6|1.8|3.54|1.74|0
1663809600000|2022-09-22 01:20:00|3.59|1.79|3.58|1.78|3.59|1.79|3.53|1.73|0
1663809900000|2022-09-22 01:25:00|3.59|1.79|3.56|1.76|3.59|1.79|3.55|1.75|0
1663810200000|2022-09-22 01:30:00|3.57|1.77|3.58|1.78|3.6|1.8|3.57|1.77|0
1663810500000|2022-09-22 01:35:00|3.57|1.77|3.57|1.77|3.59|1.79|3.55|1.75|0
1663810800000|2022-09-22 01:40:00|3.58|1.78|3.6|1.8|3.6|1.8|3.57|1.77|0
1663811100000|2022-09-22 01:45:00|3.59|1.79|3.63|1.83|3.63|1.83|3.58|1.78|0
1663811400000|2022-09-22 01:50:00|3.64|1.84|3.63|1.83|3.66|1.86|3.63|1.83|0
1663811700000|2022-09-22 01:55:00|3.64|1.84|3.7|1.9|3.7|1.9|3.63|1.83|0
1663812000000|2022-09-22 02:00:00|3.69|1.89|3.72|1.92|3.74|1.94|3.68|1.88|0
1663812300000|2022-09-22 02:05:00|3.71|1.91|3.67|1.87|3.73|1.93|3.66|1.86|0
1663812600000|2022-09-22 02:10:00|3.68|1.88|3.68|1.88|3.68|1.88|3.65|1.85|0
1663812900000|2022-09-22 02:15:00|3.67|1.87|3.68|1.88|3.7|1.9|3.67|1.87|0
1663813200000|2022-09-22 02:20:00|3.69|1.89|3.69|1.89|3.73|1.93|3.69|1.89|0
1663813500000|2022-09-22 02:25:00|3.68|1.88|3.68|1.88|3.7|1.9|3.66|1.86|0
1663813800000|2022-09-22 02:30:00|3.69|1.89|3.68|1.88|3.71|1.91|3.66|1.86|0
1663814100000|2022-09-22 02:35:00|3.69|1.89|3.73|1.93|3.75|1.95|3.68|1.88|0
1663814400000|2022-09-22 02:40:00|3.74|1.94|3.76|1.96|3.78|1.98|3.72|1.92|0
1663814700000|2022-09-22 02:45:00|3.77|1.97|3.78|1.98|3.78|1.98|3.75|1.95|0
1663815000000|2022-09-22 02:50:00|3.8|2|3.78|1.98|3.84|2.04|3.78|1.98|0
1663815300000|2022-09-22 02:55:00|3.79|1.99|3.8|2|3.85|2.05|3.78|1.98|0
1663815600000|2022-09-22 03:00:00|3.79|1.99|3.77|1.97|3.8|2|3.77|1.97|0
1663815900000|2022-09-22 03:05:00|3.78|1.98|3.76|1.96|3.79|1.99|3.75|1.95|0
1663816200000|2022-09-22 03:10:00|3.77|1.97|3.75|1.95|3.77|1.97|3.73|1.93|0
1663816500000|2022-09-22 03:15:00|3.76|1.96|3.76|1.96|3.77|1.97|3.73|1.93|0
1663816800000|2022-09-22 03:20:00|3.75|1.95|3.78|1.98|3.79|1.99|3.75|1.95|0
1663817100000|2022-09-22 03:25:00|3.77|1.97|3.76|1.96|3.78|1.98|3.76|1.96|0
1663817400000|2022-09-22 03:30:00|3.77|1.97|3.78|1.98|3.8|2|3.76|1.96|0
1663817700000|2022-09-22 03:35:00|3.77|1.97|3.8|2|3.81|2.01|3.77|1.97|0
1663818000000|2022-09-22 03:40:00|3.79|1.99|3.82|2.02|3.83|2.03|3.79|1.99|0
1663818300000|2022-09-22 03:45:00|3.81|2.01|3.8|2|3.82|2.02|3.79|1.99|0
1663818600000|2022-09-22 03:50:00|3.79|1.99|3.79|1.99|3.81|2.01|3.79|1.99|0
1663818900000|2022-09-22 03:55:00|3.78|1.98|3.77|1.97|3.79|1.99|3.75|1.95|0
1663819200000|2022-09-22 04:00:00|3.78|1.98|3.79|1.99|3.79|1.99|3.76|1.96|0
1663819500000|2022-09-22 04:05:00|3.8|2|3.8|2|3.82|2.02|3.79|1.99|0
1663819800000|2022-09-22 04:10:00|3.79|1.99|3.79|1.99|3.81|2.01|3.79|1.99|0
1663820100000|2022-09-22 04:15:00|3.78|1.98|3.81|2.01|3.81|2.01|3.78|1.98|0
1663820400000|2022-09-22 04:20:00|3.82|2.02|3.83|2.03|3.85|2.05|3.82|2.02|0
1663820700000|2022-09-22 04:25:00|3.84|2.04|3.85|2.05|3.86|2.06|3.84|2.04|0
1663821000000|2022-09-22 04:30:00|3.86|2.06|3.85|2.05|3.87|2.07|3.85|2.05|0
1663821300000|2022-09-22 04:35:00|3.84|2.04|3.83|2.03|3.86|2.06|3.82|2.02|0
1663821600000|2022-09-22 04:40:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1663821900000|2022-09-22 04:45:00|3.81|2.01|3.83|2.03|3.84|2.04|3.81|2.01|0
1663822200000|2022-09-22 04:50:00|3.84|2.04|3.83|2.03|3.84|2.04|3.81|2.01|0
1663822500000|2022-09-22 04:55:00|3.82|2.02|3.8|2|3.82|2.02|3.8|2|0
1663822800000|2022-09-22 05:00:00|3.79|1.99|3.85|2.05|3.85|2.05|3.79|1.99|0
1663823100000|2022-09-22 05:05:00|3.84|2.04|3.86|2.06|3.86|2.06|3.83|2.03|0
1663823400000|2022-09-22 05:10:00|3.85|2.05|3.8|2|3.85|2.05|3.8|2|0
1663823700000|2022-09-22 05:15:00|3.79|1.99|3.82|2.02|3.83|2.03|3.79|1.99|0
1663824000000|2022-09-22 05:20:00|3.81|2.01|3.84|2.04|3.85|2.05|3.81|2.01|0
1663824300000|2022-09-22 05:25:00|3.85|2.05|3.85|2.05|3.85|2.05|3.83|2.03|0
1663824600000|2022-09-22 05:30:00|3.84|2.04|3.92|2.12|3.93|2.13|3.83|2.03|0
1663824900000|2022-09-22 05:35:00|3.91|2.11|3.92|2.12|3.94|2.14|3.89|2.09|0
1663825200000|2022-09-22 05:40:00|3.93|2.13|3.91|2.11|3.94|2.14|3.9|2.1|0
1663825500000|2022-09-22 05:45:00|3.9|2.1|3.89|2.09|3.9|2.1|3.88|2.08|0
1663825800000|2022-09-22 05:50:00|3.88|2.08|3.88|2.08|3.9|2.1|3.86|2.06|0
1663826100000|2022-09-22 05:55:00|3.89|2.09|3.83|2.03|3.9|2.1|3.83|2.03|0
1663826400000|2022-09-22 06:00:00|3.85|2.05|3.88|2.08|3.89|2.09|3.83|2.03|0
1663826700000|2022-09-22 06:05:00|3.87|2.07|3.94|2.14|3.95|2.15|3.86|2.06|0
1663827000000|2022-09-22 06:10:00|3.93|2.13|3.87|2.07|3.96|2.16|3.87|2.07|0
1663827300000|2022-09-22 06:15:00|3.88|2.08|3.88|2.08|3.91|2.11|3.86|2.06|0
1663827600000|2022-09-22 06:20:00|3.87|2.07|3.9|2.1|3.94|2.14|3.87|2.07|0
1663827900000|2022-09-22 06:25:00|3.89|2.09|3.93|2.13|3.94|2.14|3.89|2.09|0
1663828200000|2022-09-22 06:30:00|3.87|2.07|3.69|1.89|3.88|2.08|3.69|1.89|0
1663828500000|2022-09-22 06:35:00|3.68|1.88|3.66|1.86|3.71|1.91|3.63|1.83|0
1663828800000|2022-09-22 06:40:00|3.65|1.85|3.61|1.81|3.66|1.86|3.6|1.8|0
1663829100000|2022-09-22 06:45:00|3.6|1.8|3.59|1.79|3.6|1.8|3.55|1.75|0
1663829400000|2022-09-22 06:50:00|3.6|1.8|3.63|1.83|3.63|1.83|3.58|1.78|0
1663829700000|2022-09-22 06:55:00|3.62|1.82|3.63|1.83|3.65|1.85|3.6|1.8|0
1663830000000|2022-09-22 07:00:00|3.61|1.81|3.6|1.8|3.62|1.82|3.56|1.76|0
1663830300000|2022-09-22 07:05:00|3.5|1.9|3.51|1.91|3.55|1.95|3.5|1.9|0
1663830600000|2022-09-22 07:10:00|3.52|1.92|3.55|1.95|3.55|1.95|3.48|1.88|0
1663830900000|2022-09-22 07:15:00|3.54|1.94|3.62|2.02|3.64|2.04|3.54|1.94|0
1663831200000|2022-09-22 07:20:00|3.61|2.01|3.63|2.03|3.65|2.05|3.59|1.99|0
1663831500000|2022-09-22 07:25:00|3.62|2.02|3.69|2.09|3.73|2.13|3.61|2.01|0
1663831800000|2022-09-22 07:30:00|3.68|2.08|3.71|2.11|3.74|2.14|3.66|2.06|0
1663832100000|2022-09-22 07:35:00|3.72|2.12|3.72|2.12|3.75|2.15|3.68|2.08|0
1663832400000|2022-09-22 07:40:00|3.71|2.11|3.77|2.17|3.78|2.18|3.7|2.1|0
1663832700000|2022-09-22 07:45:00|3.78|2.18|4.04|2.44|4.04|2.44|3.78|2.18|0
1663833000000|2022-09-22 07:50:00|4.05|2.45|4.08|2.48|4.12|2.52|4.01|2.41|0
1663833300000|2022-09-22 07:55:00|4.09|2.49|4.08|2.48|4.1|2.5|4.05|2.45|0
1663833600000|2022-09-22 08:00:00|4.07|2.47|4.19|2.59|4.2|2.6|4.05|2.45|0
1663833900000|2022-09-22 08:05:00|4.21|2.61|4.14|2.54|4.23|2.63|4.1|2.5|0
1663834200000|2022-09-22 08:10:00|4.13|2.53|4.11|2.51|4.18|2.58|4.11|2.51|0
1663834500000|2022-09-22 08:15:00|4.12|2.52|4.21|2.61|4.21|2.61|4.12|2.52|0
1663834800000|2022-09-22 08:20:00|4.2|2.6|4.24|2.64|4.27|2.67|4.19|2.59|0
1663835100000|2022-09-22 08:25:00|4.22|2.62|4.22|2.62|4.26|2.66|4.19|2.59|0
1663835400000|2022-09-22 08:30:00|4.21|2.61|4.28|2.68|4.29|2.69|4.21|2.61|0
1663835700000|2022-09-22 08:35:00|4.29|2.69|4.34|2.74|4.36|2.76|4.28|2.68|0
1663836000000|2022-09-22 08:40:00|4.33|2.73|4.44|2.84|4.44|2.84|4.33|2.73|0
1663836300000|2022-09-22 08:45:00|4.46|2.86|3.78|2.18|4.5|2.9|3.76|2.16|0
1663836600000|2022-09-22 08:50:00|3.79|2.19|3.74|2.14|3.82|2.22|3.72|2.12|0
1663836900000|2022-09-22 08:55:00|3.73|2.13|3.75|2.15|3.76|2.16|3.71|2.11|0
1663837200000|2022-09-22 09:00:00|3.74|2.14|3.68|2.08|3.76|2.16|3.65|2.05|0
1663837500000|2022-09-22 09:05:00|3.67|2.07|3.56|1.96|3.69|2.09|3.55|1.95|0
1663837800000|2022-09-22 09:10:00|3.55|1.95|3.63|2.03|3.64|2.04|3.55|1.95|0
1663838100000|2022-09-22 09:15:00|3.64|2.04|3.57|1.97|3.66|2.06|3.56|1.96|0
1663838400000|2022-09-22 09:20:00|3.56|1.96|3.55|1.95|3.61|2.01|3.54|1.94|0
1663838700000|2022-09-22 09:25:00|3.54|1.94|3.58|1.98|3.59|1.99|3.53|1.93|0
1663839000000|2022-09-22 09:30:00|3.59|1.99|3.56|1.96|3.64|2.04|3.56|1.96|0
1663839300000|2022-09-22 09:35:00|3.55|1.95|3.46|1.86|3.58|1.98|3.46|1.86|0
1663839600000|2022-09-22 09:40:00|3.47|1.87|3.44|1.84|3.47|1.87|3.42|1.82|0
1663839900000|2022-09-22 09:45:00|3.46|1.86|3.44|1.84|3.49|1.89|3.43|1.83|0
1663840200000|2022-09-22 09:50:00|3.43|1.83|3.48|1.88|3.48|1.88|3.42|1.82|0
1663840500000|2022-09-22 09:55:00|3.49|1.89|3.49|1.89|3.52|1.92|3.47|1.87|0
1663840800000|2022-09-22 10:00:00|3.5|1.9|3.41|1.81|3.51|1.91|3.4|1.8|0
1663841100000|2022-09-22 10:05:00|3.4|1.8|3.42|1.82|3.46|1.86|3.4|1.8|0
1663841400000|2022-09-22 10:10:00|3.43|1.83|3.62|2.02|3.71|2.11|3.37|1.77|0
1663841700000|2022-09-22 10:15:00|3.61|2.01|3.64|2.04|3.65|2.05|3.61|2.01|0
1663842000000|2022-09-22 10:20:00|3.63|2.03|3.69|2.09|3.7|2.1|3.63|2.03|0
1663842300000|2022-09-22 10:25:00|3.7|2.1|3.75|2.15|3.75|2.15|3.69|2.09|0
1663842600000|2022-09-22 10:30:00|3.76|2.16|3.83|2.23|3.84|2.24|3.75|2.15|0
1663842900000|2022-09-22 10:35:00|3.82|2.22|3.83|2.23|3.84|2.24|3.79|2.19|0
1663843200000|2022-09-22 10:40:00|3.82|2.22|3.77|2.17|3.82|2.22|3.74|2.14|0
1663843500000|2022-09-22 10:45:00|3.78|2.18|3.71|2.11|3.78|2.18|3.7|2.1|0
1663843800000|2022-09-22 10:50:00|3.72|2.12|3.8|2.2|3.83|2.23|3.71|2.11|0
1663844100000|2022-09-22 10:55:00|3.79|2.19|3.8|2.2|3.82|2.22|3.78|2.18|0
1663844400000|2022-09-22 11:00:00|3.79|2.19|3.74|2.14|3.83|2.23|3.65|2.05|0
1663844700000|2022-09-22 11:05:00|3.75|2.15|3.59|1.99|3.75|2.15|3.59|1.99|0
1663845000000|2022-09-22 11:10:00|3.58|1.98|3.52|1.92|3.61|2.01|3.52|1.92|0
1663845300000|2022-09-22 11:15:00|3.53|1.93|3.6|2|3.61|2.01|3.53|1.93|0
1663845600000|2022-09-22 11:20:00|3.61|2.01|3.55|1.95|3.62|2.02|3.51|1.91|0
1663845900000|2022-09-22 11:25:00|3.54|1.94|3.43|1.83|3.57|1.97|3.42|1.82|0
1663846200000|2022-09-22 11:30:00|3.44|1.84|3.48|1.88|3.5|1.9|3.44|1.84|0
1663846500000|2022-09-22 11:35:00|3.47|1.87|3.58|1.98|3.58|1.98|3.47|1.87|0
1663846800000|2022-09-22 11:40:00|3.57|1.97|3.6|2|3.6|2|3.52|1.92|0
1663847100000|2022-09-22 11:45:00|3.58|1.98|3.55|1.95|3.58|1.98|3.5|1.9|0
1663847400000|2022-09-22 11:50:00|3.54|1.94|3.66|2.06|3.66|2.06|3.54|1.94|0
1663847700000|2022-09-22 11:55:00|3.67|2.07|3.7|2.1|3.73|2.13|3.66|2.06|0
1663848000000|2022-09-22 12:00:00|3.71|2.11|3.71|2.11|3.71|2.11|3.64|2.04|0
1663848300000|2022-09-22 12:05:00|3.7|2.1|3.7|2.1|3.72|2.12|3.63|2.03|0
1663848600000|2022-09-22 12:10:00|3.71|2.11|3.83|2.23|3.83|2.23|3.71|2.11|0
1663848900000|2022-09-22 12:15:00|3.85|2.25|3.81|2.21|3.87|2.27|3.8|2.2|0
1663849200000|2022-09-22 12:20:00|3.82|2.22|3.61|2.01|3.82|2.22|3.6|2|0
1663849500000|2022-09-22 12:25:00|3.6|2|3.62|2.02|3.68|2.08|3.6|2|0
1663849800000|2022-09-22 12:30:00|3.6|2|3.57|1.97|3.6|2|3.5|1.9|0
1663850100000|2022-09-22 12:35:00|3.55|1.95|3.71|2.11|3.76|2.16|3.53|1.93|0
1663850400000|2022-09-22 12:40:00|3.7|2.1|3.76|2.16|3.8|2.2|3.69|2.09|0
1663850700000|2022-09-22 12:45:00|3.77|2.17|3.83|2.23|3.87|2.27|3.75|2.15|0
1663851000000|2022-09-22 12:50:00|3.82|2.22|3.86|2.26|3.93|2.33|3.8|2.2|0
1663851300000|2022-09-22 12:55:00|3.85|2.25|3.71|2.11|3.92|2.32|3.71|2.11|0
1663851600000|2022-09-22 13:00:00|3.7|2.1|3.6|2|3.71|2.11|3.6|2|0
1663851900000|2022-09-22 13:05:00|3.61|2.01|3.62|2.02|3.63|2.03|3.59|1.99|0
1663852200000|2022-09-22 13:10:00|3.61|2.01|3.62|2.02|3.66|2.06|3.54|1.94|0
1663852500000|2022-09-22 13:15:00|3.63|2.03|3.57|1.97|3.65|2.05|3.57|1.97|0
1663852800000|2022-09-22 13:20:00|3.58|1.98|3.49|1.89|3.59|1.99|3.46|1.86|0
1663853100000|2022-09-22 13:25:00|3.48|1.88|3.45|1.85|3.51|1.91|3.43|1.83|0
1663853400000|2022-09-22 13:30:00|3.46|1.86|3.59|1.99|3.72|2.12|3.46|1.86|0
1663853700000|2022-09-22 13:35:00|3.57|1.97|3.44|1.84|3.67|2.07|3.43|1.83|0
1663854000000|2022-09-22 13:40:00|3.47|1.87|3.35|1.75|3.49|1.89|3.31|1.71|0
1663854300000|2022-09-22 13:45:00|3.34|1.74|3.31|1.71|3.43|1.83|3.3|1.7|0
1663854600000|2022-09-22 13:50:00|3.3|1.7|3.44|1.84|3.46|1.86|3.2|1.6|0
1663854900000|2022-09-22 13:55:00|3.43|1.83|3.44|1.84|3.49|1.89|3.36|1.76|0
1663855200000|2022-09-22 14:00:00|3.42|1.82|3.38|1.78|3.45|1.85|3.33|1.73|0
1663855500000|2022-09-22 14:05:00|3.37|1.77|3.51|1.91|3.54|1.94|3.37|1.77|0
1663855800000|2022-09-22 14:10:00|3.49|1.89|3.67|2.07|3.68|2.08|3.43|1.83|0
1663856100000|2022-09-22 14:15:00|3.69|2.09|3.48|1.88|3.71|2.11|3.47|1.87|0
1663856400000|2022-09-22 14:20:00|3.47|1.87|3.46|1.86|3.52|1.92|3.4|1.8|0
1663856700000|2022-09-22 14:25:00|3.45|1.85|3.43|1.83|3.56|1.96|3.42|1.82|0
1663857000000|2022-09-22 14:30:00|3.42|1.82|3.36|1.76|3.52|1.92|3.31|1.71|0
1663857300000|2022-09-22 14:35:00|3.38|1.78|3.43|1.83|3.44|1.84|3.31|1.71|0
1663857600000|2022-09-22 14:40:00|3.42|1.82|3.33|1.73|3.45|1.85|3.31|1.71|0
1663857900000|2022-09-22 14:45:00|3.32|1.72|3.35|1.75|3.39|1.79|3.29|1.69|0
1663858200000|2022-09-22 14:50:00|3.34|1.74|3.24|1.64|3.34|1.74|3.23|1.63|0
1663858500000|2022-09-22 14:55:00|3.23|1.63|3.19|1.59|3.29|1.69|3.16|1.56|0
1663858800000|2022-09-22 15:00:00|3.17|1.57|3.16|1.56|3.2|1.6|3.14|1.54|0
1663859100000|2022-09-22 15:05:00|3.15|1.55|3.25|1.65|3.28|1.68|3.15|1.55|0
1663859400000|2022-09-22 15:10:00|3.24|1.64|3.15|1.55|3.24|1.64|3.15|1.55|0
1663859700000|2022-09-22 15:15:00|3.14|1.54|3.13|1.53|3.2|1.6|3.12|1.52|0
1663860000000|2022-09-22 15:20:00|3.14|1.54|3.12|1.52|3.16|1.56|3.09|1.49|0
1663860300000|2022-09-22 15:25:00|3.13|1.53|3.21|1.61|3.24|1.64|3.13|1.53|0
1663860600000|2022-09-22 15:30:00|3.2|1.6|3.23|1.63|3.31|1.71|3.18|1.58|0
1663860900000|2022-09-22 15:35:00|3.22|1.62|3.26|1.66|3.29|1.69|3.21|1.61|0
1663861200000|2022-09-22 15:40:00|3.25|1.65|3.21|1.61|3.25|1.65|3.18|1.58|0
1663861500000|2022-09-22 15:45:00|3.19|1.59|3.35|1.75|3.36|1.76|3.19|1.59|0
1663861800000|2022-09-22 15:50:00|3.34|1.74|3.31|1.71|3.38|1.78|3.29|1.69|0
1663862100000|2022-09-22 15:55:00|3.3|1.7|3.24|1.64|3.34|1.74|3.19|1.59|0
1663862400000|2022-09-22 16:00:00|3.22|1.62|3.28|1.68|3.33|1.73|3.22|1.62|0
1663862700000|2022-09-22 16:05:00|3.29|1.69|3.3|1.7|3.31|1.71|3.23|1.63|0
1663863000000|2022-09-22 16:10:00|3.29|1.69|3.23|1.63|3.31|1.71|3.19|1.59|0
1663863300000|2022-09-22 16:15:00|3.22|1.62|3.29|1.69|3.3|1.7|3.21|1.61|0
1663863600000|2022-09-22 16:20:00|3.28|1.68|3.46|1.86|3.47|1.87|3.24|1.64|0
1663863900000|2022-09-22 16:25:00|3.45|1.85|3.32|1.72|3.45|1.85|3.32|1.72|0
1663864200000|2022-09-22 16:30:00|3.29|1.69|3.26|1.66|3.32|1.72|3.26|1.66|0
1663864500000|2022-09-22 16:35:00|3.27|1.67|3.34|1.74|3.37|1.77|3.25|1.65|0
1663864800000|2022-09-22 16:40:00|3.33|1.73|3.35|1.75|3.39|1.79|3.32|1.72|0
1663865100000|2022-09-22 16:45:00|3.34|1.74|3.31|1.71|3.39|1.79|3.3|1.7|0
1663865400000|2022-09-22 16:50:00|3.3|1.7|3.37|1.77|3.44|1.84|3.3|1.7|0
1663865700000|2022-09-22 16:55:00|3.38|1.78|3.34|1.74|3.46|1.86|3.33|1.73|0
1663866000000|2022-09-22 17:00:00|3.33|1.73|3.3|1.7|3.37|1.77|3.28|1.68|0
1663866300000|2022-09-22 17:05:00|3.29|1.69|3.24|1.64|3.33|1.73|3.24|1.64|0
1663866600000|2022-09-22 17:10:00|3.25|1.65|3.21|1.61|3.27|1.67|3.2|1.6|0
1663866900000|2022-09-22 17:15:00|3.2|1.6|3.22|1.62|3.23|1.63|3.15|1.55|0
1663867200000|2022-09-22 17:20:00|3.23|1.63|3.21|1.61|3.26|1.66|3.19|1.59|0
1663867500000|2022-09-22 17:25:00|3.22|1.62|3.31|1.71|3.31|1.71|3.22|1.62|0
1663867800000|2022-09-22 17:30:00|3.3|1.7|3.36|1.76|3.37|1.77|3.3|1.7|0
1663868100000|2022-09-22 17:35:00|3.37|1.77|3.34|1.74|3.39|1.79|3.32|1.72|0
1663868400000|2022-09-22 17:40:00|3.33|1.73|3.29|1.69|3.37|1.77|3.29|1.69|0
1663868700000|2022-09-22 17:45:00|3.3|1.7|3.33|1.73|3.34|1.74|3.26|1.66|0
1663869000000|2022-09-22 17:50:00|3.34|1.74|3.31|1.71|3.41|1.81|3.28|1.68|0
1663869300000|2022-09-22 17:55:00|3.32|1.72|3.28|1.68|3.33|1.73|3.26|1.66|0
1663869600000|2022-09-22 18:00:00|3.29|1.69|3.2|1.6|3.31|1.71|3.2|1.6|0
1663869900000|2022-09-22 18:05:00|3.19|1.59|3.16|1.56|3.24|1.64|3.15|1.55|0
1663870200000|2022-09-22 18:10:00|3.15|1.55|3.12|1.52|3.18|1.58|3.11|1.51|0
1663870500000|2022-09-22 18:15:00|3.11|1.51|3.11|1.51|3.15|1.55|3.1|1.5|0
1663870800000|2022-09-22 18:20:00|3.12|1.52|3.14|1.54|3.22|1.62|3.12|1.52|0
1663871100000|2022-09-22 18:25:00|3.13|1.53|3.2|1.6|3.23|1.63|3.12|1.52|0
1663871400000|2022-09-22 18:30:00|3.19|1.59|3.23|1.63|3.25|1.65|3.16|1.56|0
1663871700000|2022-09-22 18:35:00|3.22|1.62|3.28|1.68|3.28|1.68|3.19|1.59|0
1663872000000|2022-09-22 18:40:00|3.29|1.69|3.25|1.65|3.29|1.69|3.22|1.62|0
1663872300000|2022-09-22 18:45:00|3.24|1.64|3.2|1.6|3.25|1.65|3.16|1.56|0
1663872600000|2022-09-22 18:50:00|3.21|1.61|3.36|1.76|3.41|1.81|3.21|1.61|0
1663872900000|2022-09-22 18:55:00|3.37|1.77|3.38|1.78|3.41|1.81|3.33|1.73|0
1663873200000|2022-09-22 19:00:00|3.39|1.79|3.48|1.88|3.53|1.93|3.39|1.79|0
1663873500000|2022-09-22 19:05:00|3.49|1.89|3.32|1.72|3.56|1.96|3.29|1.69|0
1663873800000|2022-09-22 19:10:00|3.33|1.73|3.46|1.86|3.47|1.87|3.32|1.72|0
1663874100000|2022-09-22 19:15:00|3.47|1.87|3.33|1.73|3.47|1.87|3.33|1.73|0
1663874400000|2022-09-22 19:20:00|3.34|1.74|3.25|1.65|3.35|1.75|3.24|1.64|0
1663874700000|2022-09-22 19:25:00|3.22|1.62|3.31|1.71|3.31|1.71|3.18|1.58|0
1663875000000|2022-09-22 19:30:00|3.33|1.73|3.37|1.77|3.39|1.79|3.31|1.71|0
1663875300000|2022-09-22 19:35:00|3.38|1.78|3.34|1.74|3.43|1.83|3.33|1.73|0
1663875600000|2022-09-22 19:40:00|3.35|1.75|3.35|1.75|3.37|1.77|3.29|1.69|0
1663875900000|2022-09-22 19:45:00|3.33|1.73|3.52|1.92|3.54|1.94|3.33|1.73|0
1663876200000|2022-09-22 19:50:00|3.46|1.86|3.25|1.65|3.48|1.88|3.25|1.65|0
1663876500000|2022-09-22 19:55:00|3.26|1.66|3.02|1.42|3.26|1.66|3.02|1.42|0
1663876800000|2022-09-22 20:00:00|3.03|1.43|3.09|1.49|3.09|1.49|2.97|1.37|0
1663877100000|2022-09-22 20:05:00|3.1|1.5|3.16|1.56|3.17|1.57|3.1|1.5|0
1663877400000|2022-09-22 20:10:00|3.15|1.55|3.13|1.53|3.17|1.57|3.13|1.53|0
1663877700000|2022-09-22 20:15:00|3.23|1.43|3.22|1.42|3.24|1.44|3.21|1.41|0
1663878000000|2022-09-22 20:20:00|3.21|1.41|3.2|1.4|3.22|1.42|3.19|1.39|0
1663878300000|2022-09-22 20:25:00|3.21|1.41|3.2|1.4|3.21|1.41|3.19|1.39|0
1663878600000|2022-09-22 20:30:00|3.19|1.39|3.16|1.36|3.19|1.39|3.16|1.36|0
1663878900000|2022-09-22 20:35:00|3.17|1.37|3.2|1.4|3.2|1.4|3.17|1.37|0
1663879200000|2022-09-22 20:40:00|3.21|1.41|3.21|1.41|3.22|1.42|3.2|1.4|0
1663879500000|2022-09-22 20:45:00|3.22|1.42|3.23|1.43|3.23|1.43|3.21|1.41|0
1663879800000|2022-09-22 20:50:00|3.22|1.42|3.23|1.43|3.24|1.44|3.21|1.41|0
1663880100000|2022-09-22 20:55:00|3.24|1.44|3.21|1.41|3.24|1.44|3.21|1.41|0
1663880400000|2022-09-22 21:00:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1663880700000|2022-09-22 21:05:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1663881000000|2022-09-22 21:10:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1663881300000|2022-09-22 21:15:00|3.22|1.42|3.22|1.42|3.22|1.42|3.22|1.42|0
1663881600000|2022-09-22 21:20:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1663882200000|2022-09-22 21:30:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1663883100000|2022-09-22 21:45:00|3.24|1.44|3.24|1.44|3.24|1.44|3.24|1.44|0
1663883400000|2022-09-22 21:50:00|3.23|1.43|3.24|1.44|3.24|1.44|3.23|1.43|0
1663883700000|2022-09-22 21:55:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1663884000000|2022-09-22 22:00:00|3.26|1.46|3.23|1.43|3.26|1.46|3.22|1.42|0
1663884300000|2022-09-22 22:05:00|3.22|1.42|3.24|1.44|3.24|1.44|3.21|1.41|0
1663884600000|2022-09-22 22:10:00|3.25|1.45|3.26|1.46|3.27|1.47|3.21|1.41|0
1663884900000|2022-09-22 22:15:00|3.25|1.45|3.25|1.45|3.26|1.46|3.24|1.44|0
1663885200000|2022-09-22 22:20:00|3.26|1.46|3.28|1.48|3.29|1.49|3.25|1.45|0
1663885500000|2022-09-22 22:25:00|3.29|1.49|3.28|1.48|3.29|1.49|3.27|1.47|0
1663885800000|2022-09-22 22:30:00|3.27|1.47|3.26|1.46|3.28|1.48|3.26|1.46|0
1663886100000|2022-09-22 22:35:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1663886400000|2022-09-22 22:40:00|3.26|1.46|3.18|1.38|3.27|1.47|3.18|1.38|0
1663886700000|2022-09-22 22:45:00|3.19|1.39|3.2|1.4|3.22|1.42|3.19|1.39|0
1663887000000|2022-09-22 22:50:00|3.21|1.41|3.2|1.4|3.23|1.43|3.2|1.4|0
1663887300000|2022-09-22 22:55:00|3.19|1.39|3.23|1.43|3.24|1.44|3.19|1.39|0
1663887600000|2022-09-22 23:00:00|3.22|1.42|3.27|1.47|3.27|1.47|3.21|1.41|0
1663887900000|2022-09-22 23:05:00|3.26|1.46|3.26|1.46|3.27|1.47|3.24|1.44|0
1663888200000|2022-09-22 23:10:00|3.25|1.45|3.25|1.45|3.27|1.47|3.25|1.45|0
1663888500000|2022-09-22 23:15:00|3.24|1.44|3.26|1.46|3.26|1.46|3.24|1.44|0
1663888800000|2022-09-22 23:20:00|3.25|1.45|3.23|1.43|3.25|1.45|3.23|1.43|0
1663889100000|2022-09-22 23:25:00|3.22|1.42|3.25|1.45|3.26|1.46|3.22|1.42|0
1663889400000|2022-09-22 23:30:00|3.26|1.46|3.27|1.47|3.28|1.48|3.24|1.44|0
1663889700000|2022-09-22 23:35:00|3.26|1.46|3.26|1.46|3.27|1.47|3.26|1.46|0
1663890000000|2022-09-22 23:40:00|3.27|1.47|3.27|1.47|3.28|1.48|3.27|1.47|0
1663890300000|2022-09-22 23:45:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1663890600000|2022-09-22 23:50:00|3.24|1.44|3.29|1.49|3.29|1.49|3.24|1.44|0
1663890900000|2022-09-22 23:55:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1663891200000|2022-09-23 00:00:00|3.29|1.49|3.31|1.51|3.35|1.55|3.29|1.49|0
1663891500000|2022-09-23 00:05:00|3.32|1.52|3.27|1.47|3.32|1.52|3.27|1.47|0
1663891800000|2022-09-23 00:10:00|3.26|1.46|3.27|1.47|3.28|1.48|3.25|1.45|0
1663892100000|2022-09-23 00:15:00|3.26|1.46|3.29|1.49|3.3|1.5|3.26|1.46|0
1663892400000|2022-09-23 00:20:00|3.28|1.48|3.29|1.49|3.31|1.51|3.28|1.48|0
1663892700000|2022-09-23 00:25:00|3.28|1.48|3.29|1.49|3.31|1.51|3.27|1.47|0
1663893000000|2022-09-23 00:30:00|3.3|1.5|3.3|1.5|3.33|1.53|3.29|1.49|0
1663893300000|2022-09-23 00:35:00|3.29|1.49|3.28|1.48|3.3|1.5|3.28|1.48|0
1663893600000|2022-09-23 00:40:00|3.29|1.49|3.3|1.5|3.3|1.5|3.27|1.47|0
1663893900000|2022-09-23 00:45:00|3.29|1.49|3.3|1.5|3.32|1.52|3.29|1.49|0
1663894200000|2022-09-23 00:50:00|3.31|1.51|3.29|1.49|3.31|1.51|3.29|1.49|0
1663894500000|2022-09-23 00:55:00|3.28|1.48|3.28|1.48|3.3|1.5|3.28|1.48|0
1663894800000|2022-09-23 01:00:00|3.27|1.47|3.28|1.48|3.29|1.49|3.25|1.45|0
1663895100000|2022-09-23 01:05:00|3.29|1.49|3.23|1.43|3.29|1.49|3.23|1.43|0
1663895400000|2022-09-23 01:10:00|3.24|1.44|3.27|1.47|3.27|1.47|3.23|1.43|0
1663895700000|2022-09-23 01:15:00|3.26|1.46|3.26|1.46|3.27|1.47|3.24|1.44|0
1663896000000|2022-09-23 01:20:00|3.27|1.47|3.25|1.45|3.28|1.48|3.24|1.44|0
1663896300000|2022-09-23 01:25:00|3.24|1.44|3.22|1.42|3.26|1.46|3.22|1.42|0
1663896600000|2022-09-23 01:30:00|3.21|1.41|3.22|1.42|3.23|1.43|3.2|1.4|0
1663896900000|2022-09-23 01:35:00|3.23|1.43|3.21|1.41|3.24|1.44|3.21|1.41|0
1663897200000|2022-09-23 01:40:00|3.22|1.42|3.24|1.44|3.24|1.44|3.22|1.42|0
1663897500000|2022-09-23 01:45:00|3.23|1.43|3.24|1.44|3.25|1.45|3.22|1.42|0
1663897800000|2022-09-23 01:50:00|3.25|1.45|3.24|1.44|3.26|1.46|3.22|1.42|0
1663898100000|2022-09-23 01:55:00|3.25|1.45|3.28|1.48|3.29|1.49|3.24|1.44|0
1663898400000|2022-09-23 02:00:00|3.27|1.47|3.25|1.45|3.27|1.47|3.24|1.44|0
1663898700000|2022-09-23 02:05:00|3.26|1.46|3.26|1.46|3.27|1.47|3.25|1.45|0
1663899000000|2022-09-23 02:10:00|3.25|1.45|3.23|1.43|3.26|1.46|3.23|1.43|0
1663899300000|2022-09-23 02:15:00|3.22|1.42|3.21|1.41|3.23|1.43|3.2|1.4|0
1663899600000|2022-09-23 02:20:00|3.2|1.4|3.17|1.37|3.21|1.41|3.16|1.36|0
1663899900000|2022-09-23 02:25:00|3.16|1.36|3.14|1.34|3.17|1.37|3.13|1.33|0
1663900200000|2022-09-23 02:30:00|3.13|1.33|3.09|1.29|3.15|1.35|3.07|1.27|0
1663900500000|2022-09-23 02:35:00|3.1|1.3|3.11|1.31|3.12|1.32|3.09|1.29|0
1663900800000|2022-09-23 02:40:00|3.1|1.3|3.11|1.31|3.12|1.32|3.08|1.28|0
1663901100000|2022-09-23 02:45:00|3.12|1.32|3.13|1.33|3.14|1.34|3.11|1.31|0
1663901400000|2022-09-23 02:50:00|3.12|1.32|3.14|1.34|3.14|1.34|3.12|1.32|0
1663901700000|2022-09-23 02:55:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1663902000000|2022-09-23 03:00:00|3.14|1.34|3.13|1.33|3.14|1.34|3.11|1.31|0
1663902300000|2022-09-23 03:05:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1663902600000|2022-09-23 03:10:00|3.15|1.35|3.15|1.35|3.16|1.36|3.14|1.34|0
1663902900000|2022-09-23 03:15:00|3.14|1.34|3.16|1.36|3.18|1.38|3.14|1.34|0
1663903200000|2022-09-23 03:20:00|3.15|1.35|3.13|1.33|3.16|1.36|3.12|1.32|0
1663903500000|2022-09-23 03:25:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1663903800000|2022-09-23 03:30:00|3.13|1.33|3.11|1.31|3.14|1.34|3.11|1.31|0
1663904100000|2022-09-23 03:35:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1663904400000|2022-09-23 03:40:00|3.1|1.3|3.08|1.28|3.1|1.3|3.07|1.27|0
1663904700000|2022-09-23 03:45:00|3.09|1.29|3.08|1.28|3.09|1.29|3.07|1.27|0
1663905000000|2022-09-23 03:50:00|3.09|1.29|3.08|1.28|3.09|1.29|3.07|1.27|0
1663905300000|2022-09-23 03:55:00|3.07|1.27|3.09|1.29|3.09|1.29|3.07|1.27|0
1663905600000|2022-09-23 04:00:00|3.08|1.28|3.08|1.28|3.1|1.3|3.08|1.28|0
1663905900000|2022-09-23 04:05:00|3.07|1.27|2.97|1.17|3.07|1.27|2.96|1.16|0
1663906200000|2022-09-23 04:10:00|2.98|1.18|2.98|1.18|2.99|1.19|2.97|1.17|0
1663906500000|2022-09-23 04:15:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1663906800000|2022-09-23 04:20:00|2.97|1.17|3.01|1.21|3.01|1.21|2.97|1.17|0
1663907100000|2022-09-23 04:25:00|3.02|1.22|3.02|1.22|3.03|1.23|3.01|1.21|0
1663907400000|2022-09-23 04:30:00|3.03|1.23|3.04|1.24|3.06|1.26|3.01|1.21|0
1663907700000|2022-09-23 04:35:00|3.05|1.25|3.03|1.23|3.05|1.25|3.02|1.22|0
1663908000000|2022-09-23 04:40:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1663908300000|2022-09-23 04:45:00|3.05|1.25|3.02|1.22|3.06|1.26|3.01|1.21|0
1663908600000|2022-09-23 04:50:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1663908900000|2022-09-23 04:55:00|3.02|1.22|2.99|1.19|3.03|1.23|2.98|1.18|0
1663909200000|2022-09-23 05:00:00|3|1.2|3.05|1.25|3.05|1.25|3|1.2|0
1663909500000|2022-09-23 05:05:00|3.06|1.26|3.1|1.3|3.12|1.32|3.06|1.26|0
1663909800000|2022-09-23 05:10:00|3.11|1.31|3.11|1.31|3.13|1.33|3.09|1.29|0
1663910100000|2022-09-23 05:15:00|3.12|1.32|3.12|1.32|3.14|1.34|3.1|1.3|0
1663910400000|2022-09-23 05:20:00|3.13|1.33|3.13|1.33|3.15|1.35|3.12|1.32|0
1663910700000|2022-09-23 05:25:00|3.11|1.31|3.11|1.31|3.13|1.33|3.11|1.31|0
1663911000000|2022-09-23 05:30:00|3.12|1.32|3.26|1.46|3.28|1.48|3.11|1.31|0
1663911300000|2022-09-23 05:35:00|3.25|1.45|3.24|1.44|3.26|1.46|3.22|1.42|0
1663911600000|2022-09-23 05:40:00|3.25|1.45|3.22|1.42|3.25|1.45|3.22|1.42|0
1663911900000|2022-09-23 05:45:00|3.21|1.41|3.22|1.42|3.23|1.43|3.19|1.39|0
1663912200000|2022-09-23 05:50:00|3.23|1.43|3.26|1.46|3.26|1.46|3.23|1.43|0
1663912500000|2022-09-23 05:55:00|3.25|1.45|3.23|1.43|3.27|1.47|3.23|1.43|0
1663912800000|2022-09-23 06:00:00|3.24|1.44|3.29|1.49|3.29|1.49|3.2|1.4|0
1663913100000|2022-09-23 06:05:00|3.28|1.48|3.3|1.5|3.33|1.53|3.27|1.47|0
1663913400000|2022-09-23 06:10:00|3.31|1.51|3.31|1.51|3.33|1.53|3.3|1.5|0
1663913700000|2022-09-23 06:15:00|3.3|1.5|3.29|1.49|3.32|1.52|3.28|1.48|0
1663914000000|2022-09-23 06:20:00|3.28|1.48|3.27|1.47|3.3|1.5|3.26|1.46|0
1663914300000|2022-09-23 06:25:00|3.26|1.46|3.21|1.41|3.26|1.46|3.2|1.4|0
1663914600000|2022-09-23 06:30:00|3.2|1.4|3.33|1.53|3.33|1.53|3.02|1.22|0
1663914900000|2022-09-23 06:35:00|3.32|1.52|3.36|1.56|3.38|1.58|3.32|1.52|0
1663915200000|2022-09-23 06:40:00|3.35|1.55|3.3|1.5|3.35|1.55|3.29|1.49|0
1663915500000|2022-09-23 06:45:00|3.31|1.51|3.3|1.5|3.31|1.51|3.27|1.47|0
1663915800000|2022-09-23 06:50:00|3.29|1.49|3.28|1.48|3.3|1.5|3.27|1.47|0
1663916100000|2022-09-23 06:55:00|3.27|1.47|3.25|1.45|3.28|1.48|3.24|1.44|0
1663916400000|2022-09-23 07:00:00|3.27|1.47|3.12|1.32|3.27|1.47|3.08|1.28|0
1663916700000|2022-09-23 07:05:00|3.01|1.41|3.05|1.45|3.06|1.46|3.01|1.41|0
1663917000000|2022-09-23 07:10:00|3.06|1.46|3.03|1.43|3.1|1.5|3.02|1.42|0
1663917300000|2022-09-23 07:15:00|3.02|1.42|3.06|1.46|3.08|1.48|3.02|1.42|0
1663917600000|2022-09-23 07:20:00|3.05|1.45|3.15|1.55|3.15|1.55|3.02|1.42|0
1663917900000|2022-09-23 07:25:00|3.14|1.54|3.17|1.57|3.2|1.6|3.14|1.54|0
1663918200000|2022-09-23 07:30:00|3.15|1.55|3.15|1.55|3.15|1.55|3.1|1.5|0
1663918500000|2022-09-23 07:35:00|3.14|1.54|3.11|1.51|3.15|1.55|3.11|1.51|0
1663918800000|2022-09-23 07:40:00|3.12|1.52|3.13|1.53|3.14|1.54|3.1|1.5|0
1663919100000|2022-09-23 07:45:00|3.12|1.52|3.16|1.56|3.18|1.58|3.1|1.5|0
1663919400000|2022-09-23 07:50:00|3.15|1.55|3.17|1.57|3.18|1.58|3.15|1.55|0
1663919700000|2022-09-23 07:55:00|3.16|1.56|3.16|1.56|3.18|1.58|3.14|1.54|0
1663920000000|2022-09-23 08:00:00|3.17|1.57|3.21|1.61|3.23|1.63|3.16|1.56|0
1663920300000|2022-09-23 08:05:00|3.22|1.62|3.16|1.56|3.22|1.62|3.15|1.55|0
1663920600000|2022-09-23 08:10:00|3.15|1.55|3.1|1.5|3.18|1.58|3.1|1.5|0
1663920900000|2022-09-23 08:15:00|3.09|1.49|3.12|1.52|3.12|1.52|3.08|1.48|0
1663921200000|2022-09-23 08:20:00|3.11|1.51|3.11|1.51|3.12|1.52|3.09|1.49|0
1663921500000|2022-09-23 08:25:00|3.1|1.5|3.09|1.49|3.12|1.52|3.08|1.48|0
1663921800000|2022-09-23 08:30:00|3.08|1.48|3.09|1.49|3.1|1.5|3.05|1.45|0
1663922100000|2022-09-23 08:35:00|3.1|1.5|3.13|1.53|3.14|1.54|3.1|1.5|0
1663922400000|2022-09-23 08:40:00|3.14|1.54|3.1|1.5|3.14|1.54|3.08|1.48|0
1663922700000|2022-09-23 08:45:00|3.11|1.51|3.07|1.47|3.12|1.52|3.07|1.47|0
1663923000000|2022-09-23 08:50:00|3.08|1.48|3.06|1.46|3.1|1.5|3.06|1.46|0
1663923300000|2022-09-23 08:55:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1663923600000|2022-09-23 09:00:00|3.04|1.44|3.02|1.42|3.05|1.45|3|1.4|0
1663923900000|2022-09-23 09:05:00|3.03|1.43|3.02|1.42|3.03|1.43|2.99|1.39|0
1663924200000|2022-09-23 09:10:00|3.01|1.41|3|1.4|3.02|1.42|2.99|1.39|0
1663924500000|2022-09-23 09:15:00|2.99|1.39|2.99|1.39|3.02|1.42|2.99|1.39|0
1663924800000|2022-09-23 09:20:00|3|1.4|3|1.4|3.01|1.41|2.99|1.39|0
1663925100000|2022-09-23 09:25:00|3.01|1.41|2.97|1.37|3.03|1.43|2.97|1.37|0
1663925400000|2022-09-23 09:30:00|2.98|1.38|3.03|1.43|3.24|1.64|2.9|1.3|0
1663925700000|2022-09-23 09:35:00|3.02|1.42|2.96|1.36|3.02|1.42|2.94|1.34|0
1663926000000|2022-09-23 09:40:00|2.95|1.35|2.97|1.37|2.99|1.39|2.95|1.35|0
1663926300000|2022-09-23 09:45:00|2.99|1.39|3.02|1.42|3.02|1.42|2.96|1.36|0
1663926600000|2022-09-23 09:50:00|3.01|1.41|2.96|1.36|3.01|1.41|2.96|1.36|0
1663926900000|2022-09-23 09:55:00|2.97|1.37|3.08|1.48|3.08|1.48|2.97|1.37|0
1663927200000|2022-09-23 10:00:00|3.07|1.47|3.05|1.45|3.08|1.48|3.03|1.43|0
1663927500000|2022-09-23 10:05:00|3.04|1.44|3.04|1.44|3.08|1.48|3.03|1.43|0
1663927800000|2022-09-23 10:10:00|3.05|1.45|3.05|1.45|3.06|1.46|3.03|1.43|0
1663928100000|2022-09-23 10:15:00|3.04|1.44|3.05|1.45|3.07|1.47|3.03|1.43|0
1663928400000|2022-09-23 10:20:00|3.04|1.44|2.95|1.35|3.04|1.44|2.95|1.35|0
1663928700000|2022-09-23 10:25:00|2.96|1.36|2.93|1.33|2.97|1.37|2.93|1.33|0
1663929000000|2022-09-23 10:30:00|2.94|1.34|2.89|1.29|2.94|1.34|2.88|1.28|0
1663929300000|2022-09-23 10:35:00|2.9|1.3|2.93|1.33|2.93|1.33|2.88|1.28|0
1663929600000|2022-09-23 10:40:00|2.92|1.32|2.87|1.27|2.92|1.32|2.86|1.26|0
1663929900000|2022-09-23 10:45:00|2.88|1.28|2.85|1.25|2.88|1.28|2.85|1.25|0
1663930200000|2022-09-23 10:50:00|2.84|1.24|2.83|1.23|2.86|1.26|2.82|1.22|0
1663930500000|2022-09-23 10:55:00|2.82|1.22|2.77|1.17|2.82|1.22|2.75|1.15|0
1663930800000|2022-09-23 11:00:00|2.76|1.16|2.78|1.18|2.82|1.22|2.76|1.16|0
1663931100000|2022-09-23 11:05:00|2.79|1.19|2.84|1.24|2.89|1.29|2.78|1.18|0
1663931400000|2022-09-23 11:10:00|2.83|1.23|2.84|1.24|2.87|1.27|2.83|1.23|0
1663931700000|2022-09-23 11:15:00|2.85|1.25|2.84|1.24|2.87|1.27|2.83|1.23|0
1663932000000|2022-09-23 11:20:00|2.83|1.23|2.85|1.25|2.86|1.26|2.82|1.22|0
1663932300000|2022-09-23 11:25:00|2.84|1.24|2.9|1.3|2.91|1.31|2.84|1.24|0
1663932600000|2022-09-23 11:30:00|2.89|1.29|3.02|1.42|3.1|1.5|2.83|1.23|0
1663932900000|2022-09-23 11:35:00|3.01|1.41|3.03|1.43|3.05|1.45|2.99|1.39|0
1663933200000|2022-09-23 11:40:00|3.04|1.44|2.96|1.36|3.04|1.44|2.96|1.36|0
1663933500000|2022-09-23 11:45:00|2.97|1.37|3.03|1.43|3.03|1.43|2.96|1.36|0
1663933800000|2022-09-23 11:50:00|3.02|1.42|3.04|1.44|3.08|1.48|3.02|1.42|0
1663934100000|2022-09-23 11:55:00|3.05|1.45|3.06|1.46|3.07|1.47|3.04|1.44|0
1663934400000|2022-09-23 12:00:00|3.05|1.45|3.09|1.49|3.09|1.49|3.04|1.44|0
1663934700000|2022-09-23 12:05:00|3.1|1.5|3.08|1.48|3.1|1.5|3.06|1.46|0
1663935000000|2022-09-23 12:10:00|3.09|1.49|3.1|1.5|3.11|1.51|3.07|1.47|0
1663935300000|2022-09-23 12:15:00|3.09|1.49|2.98|1.38|3.1|1.5|2.96|1.36|0
1663935600000|2022-09-23 12:20:00|2.99|1.39|3|1.4|3.02|1.42|2.96|1.36|0
1663935900000|2022-09-23 12:25:00|3.01|1.41|3.01|1.41|3.01|1.41|2.99|1.39|0
1663936200000|2022-09-23 12:30:00|3|1.4|2.97|1.37|3.01|1.41|2.94|1.34|0
1663936500000|2022-09-23 12:35:00|2.96|1.36|2.92|1.32|2.97|1.37|2.9|1.3|0
1663936800000|2022-09-23 12:40:00|2.91|1.31|2.91|1.31|2.91|1.31|2.89|1.29|0
1663937100000|2022-09-23 12:45:00|2.92|1.32|2.88|1.28|2.94|1.34|2.88|1.28|0
1663937400000|2022-09-23 12:50:00|2.87|1.27|2.91|1.31|2.91|1.31|2.84|1.24|0
1663937700000|2022-09-23 12:55:00|2.9|1.3|2.86|1.26|2.91|1.31|2.86|1.26|0
1663938000000|2022-09-23 13:00:00|2.87|1.27|3|1.4|3|1.4|2.84|1.24|0
1663938300000|2022-09-23 13:05:00|2.99|1.39|3.07|1.47|3.07|1.47|2.94|1.34|0
1663938600000|2022-09-23 13:10:00|3.06|1.46|3.08|1.48|3.09|1.49|3.02|1.42|0
1663938900000|2022-09-23 13:15:00|3.09|1.49|3.08|1.48|3.09|1.49|3.02|1.42|0
1663939200000|2022-09-23 13:20:00|3.09|1.49|3.09|1.49|3.13|1.53|3.07|1.47|0
1663939500000|2022-09-23 13:25:00|3.1|1.5|3.06|1.46|3.1|1.5|3.04|1.44|0
1663939800000|2022-09-23 13:30:00|3.05|1.45|2.97|1.37|3.05|1.45|2.92|1.32|0
1663940100000|2022-09-23 13:35:00|2.96|1.36|2.71|1.11|2.96|1.36|2.69|1.09|0
1663940400000|2022-09-23 13:40:00|2.72|1.12|2.74|1.14|2.76|1.16|2.65|1.05|0
1663940700000|2022-09-23 13:45:00|2.72|1.12|2.74|1.14|2.89|1.29|2.65|1.05|0
1663941000000|2022-09-23 13:50:00|2.73|1.13|2.69|1.09|2.74|1.14|2.65|1.05|0
1663941300000|2022-09-23 13:55:00|2.7|1.1|2.65|1.05|2.72|1.12|2.64|1.04|0
1663941600000|2022-09-23 14:00:00|2.64|1.04|2.71|1.11|2.71|1.11|2.57|0.97|0
1663941900000|2022-09-23 14:05:00|2.7|1.1|2.73|1.13|2.74|1.14|2.68|1.08|0
1663942200000|2022-09-23 14:10:00|2.72|1.12|2.75|1.15|2.81|1.21|2.71|1.11|0
1663942500000|2022-09-23 14:15:00|2.74|1.14|2.72|1.12|2.75|1.15|2.69|1.09|0
1663942800000|2022-09-23 14:20:00|2.73|1.13|2.7|1.1|2.74|1.14|2.68|1.08|0
1663943100000|2022-09-23 14:25:00|2.69|1.09|2.8|1.2|2.8|1.2|2.67|1.07|0
1663943400000|2022-09-23 14:30:00|2.78|1.18|2.7|1.1|2.8|1.2|2.7|1.1|0
1663943700000|2022-09-23 14:35:00|2.71|1.11|2.77|1.17|2.77|1.17|2.67|1.07|0
1663944000000|2022-09-23 14:40:00|2.76|1.16|2.95|1.35|2.99|1.39|2.76|1.16|0
1663944300000|2022-09-23 14:45:00|2.97|1.37|2.94|1.34|3|1.4|2.93|1.33|0
1663944600000|2022-09-23 14:50:00|2.93|1.33|2.97|1.37|3|1.4|2.88|1.28|0
1663944900000|2022-09-23 14:55:00|2.98|1.38|2.9|1.3|3.02|1.42|2.89|1.29|0
1663945200000|2022-09-23 15:00:00|2.89|1.29|2.9|1.3|2.91|1.31|2.86|1.26|0
1663945500000|2022-09-23 15:05:00|2.91|1.31|2.98|1.38|3|1.4|2.9|1.3|0
1663945800000|2022-09-23 15:10:00|2.97|1.37|2.81|1.21|2.98|1.38|2.81|1.21|0
1663946100000|2022-09-23 15:15:00|2.82|1.22|2.9|1.3|2.91|1.31|2.82|1.22|0
1663946400000|2022-09-23 15:20:00|2.91|1.31|2.77|1.17|2.93|1.33|2.73|1.13|0
1663946700000|2022-09-23 15:25:00|2.76|1.16|2.66|1.06|2.78|1.18|2.66|1.06|0
1663947000000|2022-09-23 15:30:00|2.67|1.07|2.85|1.25|2.89|1.29|2.67|1.07|0
1663947300000|2022-09-23 15:35:00|2.87|1.27|2.79|1.19|2.87|1.27|2.79|1.19|0
1663947600000|2022-09-23 15:40:00|2.78|1.18|2.72|1.12|2.81|1.21|2.72|1.12|0
1663947900000|2022-09-23 15:45:00|2.71|1.11|2.69|1.09|2.72|1.12|2.65|1.05|0
1663948200000|2022-09-23 15:50:00|2.7|1.1|2.72|1.12|2.75|1.15|2.68|1.08|0
1663948500000|2022-09-23 15:55:00|2.71|1.11|2.8|1.2|2.81|1.21|2.7|1.1|0
1663948800000|2022-09-23 16:00:00|2.79|1.19|2.77|1.17|2.8|1.2|2.73|1.13|0
1663949100000|2022-09-23 16:05:00|2.79|1.19|2.75|1.15|2.79|1.19|2.66|1.06|0
1663949400000|2022-09-23 16:10:00|2.76|1.16|2.74|1.14|2.76|1.16|2.72|1.12|0
1663949700000|2022-09-23 16:15:00|2.75|1.15|2.76|1.16|2.77|1.17|2.72|1.12|0
1663950000000|2022-09-23 16:20:00|2.77|1.17|2.73|1.13|2.78|1.18|2.7|1.1|0
1663950300000|2022-09-23 16:25:00|2.72|1.12|2.64|1.04|2.74|1.14|2.64|1.04|0
1663950600000|2022-09-23 16:30:00|2.65|1.05|2.86|1.26|2.89|1.29|2.63|1.03|0
1663950900000|2022-09-23 16:35:00|2.85|1.25|2.9|1.3|2.92|1.32|2.85|1.25|0
1663951200000|2022-09-23 16:40:00|2.91|1.31|2.88|1.28|2.92|1.32|2.87|1.27|0
1663951500000|2022-09-23 16:45:00|2.87|1.27|2.96|1.36|2.97|1.37|2.87|1.27|0
1663951800000|2022-09-23 16:50:00|2.97|1.37|3.07|1.47|3.08|1.48|2.97|1.37|0
1663952100000|2022-09-23 16:55:00|3.06|1.46|3.07|1.47|3.08|1.48|3.01|1.41|0
1663952400000|2022-09-23 17:00:00|3.08|1.48|2.95|1.35|3.12|1.52|2.93|1.33|0
1663952700000|2022-09-23 17:05:00|2.94|1.34|2.91|1.31|2.96|1.36|2.9|1.3|0
1663953000000|2022-09-23 17:10:00|2.92|1.32|2.93|1.33|2.96|1.36|2.91|1.31|0
1663953300000|2022-09-23 17:15:00|2.92|1.32|3|1.4|3|1.4|2.92|1.32|0
1663953600000|2022-09-23 17:20:00|2.98|1.38|2.92|1.32|3|1.4|2.92|1.32|0
1663953900000|2022-09-23 17:25:00|2.91|1.31|2.81|1.21|2.92|1.32|2.81|1.21|0
1663954200000|2022-09-23 17:30:00|2.82|1.22|3.02|1.42|3.04|1.44|2.8|1.2|0
1663954500000|2022-09-23 17:35:00|3.03|1.43|2.97|1.37|3.03|1.43|2.96|1.36|0
1663954800000|2022-09-23 17:40:00|2.96|1.36|2.98|1.38|2.98|1.38|2.93|1.33|0
1663955100000|2022-09-23 17:45:00|2.97|1.37|3|1.4|3.04|1.44|2.96|1.36|0
1663955400000|2022-09-23 17:50:00|3.01|1.41|2.92|1.32|3.01|1.41|2.9|1.3|0
1663955700000|2022-09-23 17:55:00|2.93|1.33|2.93|1.33|2.95|1.35|2.88|1.28|0
1663956000000|2022-09-23 18:00:00|2.92|1.32|2.94|1.34|2.96|1.36|2.86|1.26|0
1663956300000|2022-09-23 18:05:00|2.93|1.33|2.85|1.25|2.99|1.39|2.85|1.25|0
1663956600000|2022-09-23 18:10:00|2.84|1.24|2.73|1.13|2.87|1.27|2.71|1.11|0
1663956900000|2022-09-23 18:15:00|2.72|1.12|2.99|1.39|3.03|1.43|2.68|1.08|0
1663957200000|2022-09-23 18:20:00|2.98|1.38|3.06|1.46|3.1|1.5|2.98|1.38|0
1663957500000|2022-09-23 18:25:00|3.07|1.47|3.07|1.47|3.11|1.51|3.05|1.45|0
1663957800000|2022-09-23 18:30:00|3.06|1.46|3.03|1.43|3.06|1.46|2.97|1.37|0
1663958100000|2022-09-23 18:35:00|3.04|1.44|2.97|1.37|3.04|1.44|2.96|1.36|0
1663958400000|2022-09-23 18:40:00|2.98|1.38|3.02|1.42|3.03|1.43|2.95|1.35|0
1663958700000|2022-09-23 18:45:00|3.01|1.41|2.99|1.39|3.04|1.44|2.98|1.38|0
1663959000000|2022-09-23 18:50:00|2.98|1.38|2.95|1.35|3.01|1.41|2.94|1.34|0
1663959300000|2022-09-23 18:55:00|2.94|1.34|2.89|1.29|2.94|1.34|2.86|1.26|0
1663959600000|2022-09-23 19:00:00|2.88|1.28|3.08|1.48|3.11|1.51|2.88|1.28|0
1663959900000|2022-09-23 19:05:00|3.09|1.49|3.18|1.58|3.24|1.64|3.04|1.44|0
1663960200000|2022-09-23 19:10:00|3.2|1.6|3|1.4|3.21|1.61|2.94|1.34|0
1663960500000|2022-09-23 19:15:00|3.01|1.41|3.07|1.47|3.14|1.54|3|1.4|0
1663960800000|2022-09-23 19:20:00|3.06|1.46|2.85|1.25|3.12|1.52|2.83|1.23|0
1663961100000|2022-09-23 19:25:00|2.86|1.26|2.92|1.32|2.93|1.33|2.81|1.21|0
1663961400000|2022-09-23 19:30:00|2.93|1.33|3|1.4|3.03|1.43|2.93|1.33|0
1663961700000|2022-09-23 19:35:00|2.99|1.39|3.03|1.43|3.03|1.43|2.9|1.3|0
1663962000000|2022-09-23 19:40:00|3.04|1.44|3.02|1.42|3.08|1.48|2.95|1.35|0
1663962300000|2022-09-23 19:45:00|3.01|1.41|2.93|1.33|3.03|1.43|2.92|1.32|0
1663962600000|2022-09-23 19:50:00|2.88|1.28|2.9|1.3|2.98|1.38|2.85|1.25|0
1663962900000|2022-09-23 19:55:00|2.92|1.32|2.97|1.37|2.97|1.37|2.79|1.19|0
1663963200000|2022-09-23 20:00:00|2.96|1.36|2.93|1.33|3.01|1.41|2.93|1.33|0
1663963500000|2022-09-23 20:05:00|2.92|1.32|2.92|1.32|2.92|1.32|2.88|1.28|0
1663963800000|2022-09-23 20:10:00|2.91|1.31|2.94|1.34|2.97|1.37|2.91|1.31|0
1664152200000|2022-09-26 00:30:00|3.03|1.23|3.04|1.24|3.04|1.24|3.01|1.21|0
1664152500000|2022-09-26 00:35:00|3.03|1.23|3.03|1.23|3.05|1.25|3.02|1.22|0
1664152800000|2022-09-26 00:40:00|3.02|1.22|2.92|1.12|3.02|1.22|2.91|1.11|0
1664153100000|2022-09-26 00:45:00|2.93|1.13|2.9|1.1|2.94|1.14|2.9|1.1|0
1664153400000|2022-09-26 00:50:00|2.91|1.11|2.92|1.12|2.95|1.15|2.9|1.1|0
1664153700000|2022-09-26 00:55:00|2.91|1.11|2.82|1.02|2.91|1.11|2.8|1|0
1664154000000|2022-09-26 01:00:00|2.8|1|2.83|1.03|2.85|1.05|2.77|0.97|0
1664154300000|2022-09-26 01:05:00|2.82|1.02|2.85|1.05|2.87|1.07|2.82|1.02|0
1664154600000|2022-09-26 01:10:00|2.84|1.04|2.86|1.06|2.86|1.06|2.79|0.99|0
1664154900000|2022-09-26 01:15:00|2.87|1.07|2.81|1.01|2.87|1.07|2.8|1|0
1664155200000|2022-09-26 01:20:00|2.82|1.02|2.77|0.97|2.84|1.04|2.77|0.97|0
1664155500000|2022-09-26 01:25:00|2.78|0.98|2.76|0.96|2.8|1|2.76|0.96|0
1664155800000|2022-09-26 01:30:00|2.77|0.97|2.84|1.04|2.84|1.04|2.76|0.96|0
1664156100000|2022-09-26 01:35:00|2.83|1.03|2.9|1.1|2.9|1.1|2.83|1.03|0
1664156400000|2022-09-26 01:40:00|2.89|1.09|2.91|1.11|2.92|1.12|2.88|1.08|0
1664156700000|2022-09-26 01:45:00|2.9|1.1|2.89|1.09|2.92|1.12|2.87|1.07|0
1664157000000|2022-09-26 01:50:00|2.9|1.1|2.87|1.07|2.9|1.1|2.86|1.06|0
1664157300000|2022-09-26 01:55:00|2.88|1.08|2.9|1.1|2.9|1.1|2.87|1.07|0
1664157600000|2022-09-26 02:00:00|2.89|1.09|2.96|1.16|2.96|1.16|2.89|1.09|0
1664157900000|2022-09-26 02:05:00|2.95|1.15|2.92|1.12|2.97|1.17|2.92|1.12|0
1664158200000|2022-09-26 02:10:00|2.93|1.13|2.96|1.16|2.96|1.16|2.9|1.1|0
1664158500000|2022-09-26 02:15:00|2.95|1.15|3|1.2|3.02|1.22|2.94|1.14|0
1664158800000|2022-09-26 02:20:00|3.01|1.21|3.04|1.24|3.05|1.25|3|1.2|0
1664159100000|2022-09-26 02:25:00|3.05|1.25|3.02|1.22|3.06|1.26|3.02|1.22|0
1664159400000|2022-09-26 02:30:00|3.01|1.21|3|1.2|3.04|1.24|3|1.2|0
1664159700000|2022-09-26 02:35:00|2.99|1.19|2.96|1.16|3|1.2|2.96|1.16|0
1664160000000|2022-09-26 02:40:00|2.95|1.15|3|1.2|3|1.2|2.95|1.15|0
1664160300000|2022-09-26 02:45:00|2.99|1.19|2.94|1.14|3|1.2|2.94|1.14|0
1664160600000|2022-09-26 02:50:00|2.95|1.15|2.95|1.15|2.96|1.16|2.92|1.12|0
1664160900000|2022-09-26 02:55:00|2.96|1.16|2.91|1.11|2.96|1.16|2.91|1.11|0
1664161200000|2022-09-26 03:00:00|2.9|1.1|2.92|1.12|2.94|1.14|2.9|1.1|0
1664161500000|2022-09-26 03:05:00|2.91|1.11|2.97|1.17|2.98|1.18|2.91|1.11|0
1664161800000|2022-09-26 03:10:00|2.96|1.16|2.94|1.14|2.97|1.17|2.94|1.14|0
1664162100000|2022-09-26 03:15:00|2.93|1.13|2.95|1.15|2.96|1.16|2.93|1.13|0
1664162400000|2022-09-26 03:20:00|2.96|1.16|2.98|1.18|3|1.2|2.96|1.16|0
1664162700000|2022-09-26 03:25:00|2.97|1.17|2.94|1.14|2.97|1.17|2.94|1.14|0
1664163000000|2022-09-26 03:30:00|2.95|1.15|2.93|1.13|2.96|1.16|2.93|1.13|0
1664163300000|2022-09-26 03:35:00|2.94|1.14|2.94|1.14|2.95|1.15|2.92|1.12|0
1664163600000|2022-09-26 03:40:00|2.93|1.13|2.87|1.07|2.95|1.15|2.86|1.06|0
1664163900000|2022-09-26 03:45:00|2.86|1.06|2.88|1.08|2.89|1.09|2.86|1.06|0
1664164200000|2022-09-26 03:50:00|2.89|1.09|2.89|1.09|2.9|1.1|2.87|1.07|0
1664164500000|2022-09-26 03:55:00|2.9|1.1|2.89|1.09|2.9|1.1|2.88|1.08|0
1664164800000|2022-09-26 04:00:00|2.88|1.08|2.85|1.05|2.89|1.09|2.83|1.03|0
1664165100000|2022-09-26 04:05:00|2.86|1.06|2.88|1.08|2.89|1.09|2.85|1.05|0
1664165400000|2022-09-26 04:10:00|2.89|1.09|2.89|1.09|2.89|1.09|2.87|1.07|0
1664165700000|2022-09-26 04:15:00|2.88|1.08|2.91|1.11|2.93|1.13|2.88|1.08|0
1664166000000|2022-09-26 04:20:00|2.9|1.1|2.93|1.13|2.93|1.13|2.9|1.1|0
1664166300000|2022-09-26 04:25:00|2.92|1.12|2.91|1.11|2.94|1.14|2.91|1.11|0
1664166600000|2022-09-26 04:30:00|2.9|1.1|2.92|1.12|2.93|1.13|2.87|1.07|0
1664166900000|2022-09-26 04:35:00|2.93|1.13|2.95|1.15|2.96|1.16|2.92|1.12|0
1664167200000|2022-09-26 04:40:00|2.94|1.14|2.94|1.14|2.96|1.16|2.93|1.13|0
1664167500000|2022-09-26 04:45:00|2.93|1.13|2.92|1.12|2.94|1.14|2.9|1.1|0
1664167800000|2022-09-26 04:50:00|2.91|1.11|2.89|1.09|2.93|1.13|2.89|1.09|0
1664168100000|2022-09-26 04:55:00|2.88|1.08|2.88|1.08|2.89|1.09|2.87|1.07|0
1664168400000|2022-09-26 05:00:00|2.89|1.09|2.88|1.08|2.92|1.12|2.88|1.08|0
1664168700000|2022-09-26 05:05:00|2.89|1.09|2.88|1.08|2.89|1.09|2.85|1.05|0
1664169000000|2022-09-26 05:10:00|2.87|1.07|2.89|1.09|2.9|1.1|2.86|1.06|0
1664169300000|2022-09-26 05:15:00|2.88|1.08|2.89|1.09|2.91|1.11|2.88|1.08|0
1664169600000|2022-09-26 05:20:00|2.9|1.1|2.86|1.06|2.91|1.11|2.86|1.06|0
1664169900000|2022-09-26 05:25:00|2.85|1.05|2.83|1.03|2.86|1.06|2.79|0.99|0
1664170200000|2022-09-26 05:30:00|2.82|1.02|2.85|1.05|2.85|1.05|2.81|1.01|0
1664170500000|2022-09-26 05:35:00|2.84|1.04|2.82|1.02|2.85|1.05|2.82|1.02|0
1664170800000|2022-09-26 05:40:00|2.83|1.03|2.83|1.03|2.84|1.04|2.82|1.02|0
1664171100000|2022-09-26 05:45:00|2.84|1.04|2.86|1.06|2.88|1.08|2.83|1.03|0
1664171400000|2022-09-26 05:50:00|2.87|1.07|2.86|1.06|2.89|1.09|2.86|1.06|0
1664171700000|2022-09-26 05:55:00|2.87|1.07|2.87|1.07|2.91|1.11|2.86|1.06|0
1664172000000|2022-09-26 06:00:00|2.88|1.08|2.95|1.15|2.96|1.16|2.87|1.07|0
1664172300000|2022-09-26 06:05:00|2.96|1.16|2.91|1.11|2.97|1.17|2.91|1.11|0
1664172600000|2022-09-26 06:10:00|2.9|1.1|2.82|1.02|2.9|1.1|2.82|1.02|0
1664172900000|2022-09-26 06:15:00|2.83|1.03|2.87|1.07|2.88|1.08|2.83|1.03|0
1664173200000|2022-09-26 06:20:00|2.88|1.08|2.87|1.07|2.88|1.08|2.85|1.05|0
1664173500000|2022-09-26 06:25:00|2.88|1.08|2.87|1.07|2.88|1.08|2.85|1.05|0
1664173800000|2022-09-26 06:30:00|2.86|1.06|3.1|1.3|3.1|1.3|2.84|1.04|0
1664174100000|2022-09-26 06:35:00|3.11|1.31|2.85|1.05|3.11|1.31|2.83|1.03|0
1664174400000|2022-09-26 06:40:00|2.84|1.04|2.8|1|2.85|1.05|2.79|0.99|0
1664174700000|2022-09-26 06:45:00|2.79|0.99|2.84|1.04|2.85|1.05|2.79|0.99|0
1664175000000|2022-09-26 06:50:00|2.85|1.05|2.81|1.01|2.85|1.05|2.81|1.01|0
1664175300000|2022-09-26 06:55:00|2.82|1.02|2.8|1|2.84|1.04|2.8|1|0
1664175600000|2022-09-26 07:00:00|2.81|1.01|2.81|1.01|3|1.2|2.79|0.99|0
1664175900000|2022-09-26 07:05:00|2.71|1.11|2.8|1.2|2.83|1.23|2.7|1.1|0
1664176200000|2022-09-26 07:10:00|2.81|1.21|2.83|1.23|2.84|1.24|2.79|1.19|0
1664176500000|2022-09-26 07:15:00|2.82|1.22|2.84|1.24|2.86|1.26|2.76|1.16|0
1664176800000|2022-09-26 07:20:00|2.85|1.25|3.04|1.44|3.05|1.45|2.85|1.25|0
1664177100000|2022-09-26 07:25:00|3.02|1.42|2.79|1.19|3.11|1.51|2.78|1.18|0
1664177400000|2022-09-26 07:30:00|2.78|1.18|2.84|1.24|2.86|1.26|2.74|1.14|0
1664177700000|2022-09-26 07:35:00|2.83|1.23|2.82|1.22|2.85|1.25|2.79|1.19|0
1664178000000|2022-09-26 07:40:00|2.83|1.23|2.84|1.24|2.87|1.27|2.82|1.22|0
1664178300000|2022-09-26 07:45:00|2.83|1.23|2.75|1.15|2.85|1.25|2.74|1.14|0
1664178600000|2022-09-26 07:50:00|2.76|1.16|2.68|1.08|2.78|1.18|2.68|1.08|0
1664178900000|2022-09-26 07:55:00|2.67|1.07|2.78|1.18|2.78|1.18|2.63|1.03|0
1664179200000|2022-09-26 08:00:00|2.77|1.17|2.77|1.17|2.81|1.21|2.73|1.13|0
1664179500000|2022-09-26 08:05:00|2.78|1.18|2.76|1.16|2.79|1.19|2.73|1.13|0
1664179800000|2022-09-26 08:10:00|2.77|1.17|2.77|1.17|2.79|1.19|2.74|1.14|0
1664180100000|2022-09-26 08:15:00|2.76|1.16|2.75|1.15|2.79|1.19|2.72|1.12|0
1664180400000|2022-09-26 08:20:00|2.74|1.14|2.85|1.25|2.85|1.25|2.74|1.14|0
1664180700000|2022-09-26 08:25:00|2.86|1.26|2.91|1.31|2.92|1.32|2.85|1.25|0
1664181000000|2022-09-26 08:30:00|2.9|1.3|2.87|1.27|2.93|1.33|2.87|1.27|0
1664181300000|2022-09-26 08:35:00|2.88|1.28|2.84|1.24|2.88|1.28|2.83|1.23|0
1664181600000|2022-09-26 08:40:00|2.83|1.23|2.86|1.26|2.87|1.27|2.81|1.21|0
1664181900000|2022-09-26 08:45:00|2.85|1.25|2.85|1.25|2.88|1.28|2.83|1.23|0
1664182200000|2022-09-26 08:50:00|2.86|1.26|2.84|1.24|2.88|1.28|2.83|1.23|0
1664182500000|2022-09-26 08:55:00|2.83|1.23|2.83|1.23|2.85|1.25|2.82|1.22|0
1664182800000|2022-09-26 09:00:00|2.84|1.24|2.84|1.24|2.86|1.26|2.82|1.22|0
1664183100000|2022-09-26 09:05:00|2.83|1.23|2.77|1.17|2.83|1.23|2.77|1.17|0
1664183400000|2022-09-26 09:10:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1664183700000|2022-09-26 09:15:00|2.76|1.16|2.73|1.13|2.77|1.17|2.73|1.13|0
1664184000000|2022-09-26 09:20:00|2.74|1.14|2.67|1.07|2.74|1.14|2.67|1.07|0
1664184300000|2022-09-26 09:25:00|2.66|1.06|2.65|1.05|2.67|1.07|2.63|1.03|0
1664184600000|2022-09-26 09:30:00|2.64|1.04|2.87|1.27|2.9|1.3|2.62|1.02|0
1664184900000|2022-09-26 09:35:00|2.88|1.28|2.78|1.18|2.88|1.28|2.78|1.18|0
1664185200000|2022-09-26 09:40:00|2.77|1.17|2.78|1.18|2.81|1.21|2.72|1.12|0
1664185500000|2022-09-26 09:45:00|2.79|1.19|2.8|1.2|2.8|1.2|2.75|1.15|0
1664185800000|2022-09-26 09:50:00|2.81|1.21|2.82|1.22|2.84|1.24|2.77|1.17|0
1664186100000|2022-09-26 09:55:00|2.81|1.21|2.78|1.18|2.81|1.21|2.77|1.17|0
1664186400000|2022-09-26 10:00:00|2.79|1.19|2.83|1.23|2.83|1.23|2.79|1.19|0
1664186700000|2022-09-26 10:05:00|2.82|1.22|2.8|1.2|2.83|1.23|2.79|1.19|0
1664187000000|2022-09-26 10:10:00|2.81|1.21|2.78|1.18|2.81|1.21|2.73|1.13|0
1664187300000|2022-09-26 10:15:00|2.79|1.19|2.82|1.22|2.85|1.25|2.78|1.18|0
1664187600000|2022-09-26 10:20:00|2.83|1.23|2.85|1.25|2.85|1.25|2.81|1.21|0
1664187900000|2022-09-26 10:25:00|2.84|1.24|2.9|1.3|2.91|1.31|2.84|1.24|0
1664188200000|2022-09-26 10:30:00|2.89|1.29|2.88|1.28|2.91|1.31|2.87|1.27|0
1664188500000|2022-09-26 10:35:00|2.89|1.29|2.87|1.27|2.89|1.29|2.84|1.24|0
1664188800000|2022-09-26 10:40:00|2.86|1.26|2.88|1.28|2.89|1.29|2.84|1.24|0
1664189100000|2022-09-26 10:45:00|2.89|1.29|2.91|1.31|2.92|1.32|2.87|1.27|0
1664189400000|2022-09-26 10:50:00|2.9|1.3|2.9|1.3|2.92|1.32|2.88|1.28|0
1664189700000|2022-09-26 10:55:00|2.91|1.31|2.84|1.24|2.92|1.32|2.84|1.24|0
1664190000000|2022-09-26 11:00:00|2.83|1.23|2.85|1.25|2.86|1.26|2.81|1.21|0
1664190300000|2022-09-26 11:05:00|2.84|1.24|2.78|1.18|2.86|1.26|2.78|1.18|0
1664190600000|2022-09-26 11:10:00|2.79|1.19|2.8|1.2|2.8|1.2|2.77|1.17|0
1664190900000|2022-09-26 11:15:00|2.81|1.21|2.85|1.25|2.86|1.26|2.8|1.2|0
1664191200000|2022-09-26 11:20:00|2.84|1.24|2.85|1.25|2.86|1.26|2.8|1.2|0
1664191500000|2022-09-26 11:25:00|2.86|1.26|2.88|1.28|2.88|1.28|2.84|1.24|0
1664191800000|2022-09-26 11:30:00|2.87|1.27|2.9|1.3|2.91|1.31|2.85|1.25|0
1664192100000|2022-09-26 11:35:00|2.91|1.31|2.91|1.31|2.93|1.33|2.87|1.27|0
1664192400000|2022-09-26 11:40:00|2.9|1.3|2.9|1.3|2.91|1.31|2.87|1.27|0
1664192700000|2022-09-26 11:45:00|2.91|1.31|2.88|1.28|2.91|1.31|2.87|1.27|0
1664193000000|2022-09-26 11:50:00|2.87|1.27|2.87|1.27|2.89|1.29|2.85|1.25|0
1664193300000|2022-09-26 11:55:00|2.88|1.28|2.89|1.29|2.91|1.31|2.87|1.27|0
1664193600000|2022-09-26 12:00:00|2.9|1.3|2.85|1.25|2.91|1.31|2.84|1.24|0
1664193900000|2022-09-26 12:05:00|2.84|1.24|2.8|1.2|2.85|1.25|2.79|1.19|0
1664194200000|2022-09-26 12:10:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1664194500000|2022-09-26 12:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1664194800000|2022-09-26 12:20:00|2.81|1.21|2.92|1.32|2.93|1.33|2.81|1.21|0
1664195100000|2022-09-26 12:25:00|2.93|1.33|2.79|1.19|2.98|1.38|2.79|1.19|0
1664195400000|2022-09-26 12:30:00|2.78|1.18|2.71|1.11|2.8|1.2|2.7|1.1|0
1664195700000|2022-09-26 12:35:00|2.72|1.12|2.79|1.19|2.8|1.2|2.7|1.1|0
1664196000000|2022-09-26 12:40:00|2.78|1.18|2.75|1.15|2.79|1.19|2.75|1.15|0
1664196300000|2022-09-26 12:45:00|2.76|1.16|2.86|1.26|2.87|1.27|2.75|1.15|0
1664196600000|2022-09-26 12:50:00|2.87|1.27|2.94|1.34|2.94|1.34|2.87|1.27|0
1664196900000|2022-09-26 12:55:00|2.93|1.33|2.93|1.33|2.93|1.33|2.87|1.27|0
1664197200000|2022-09-26 13:00:00|2.92|1.32|2.86|1.26|2.92|1.32|2.84|1.24|0
1664197500000|2022-09-26 13:05:00|2.87|1.27|2.82|1.22|2.87|1.27|2.82|1.22|0
1664197800000|2022-09-26 13:10:00|2.81|1.21|2.91|1.31|2.92|1.32|2.81|1.21|0
1664198100000|2022-09-26 13:15:00|2.9|1.3|2.93|1.33|2.93|1.33|2.87|1.27|0
1664198400000|2022-09-26 13:20:00|2.94|1.34|2.91|1.31|2.95|1.35|2.89|1.29|0
1664198700000|2022-09-26 13:25:00|2.89|1.29|2.82|1.22|2.89|1.29|2.81|1.21|0
1664199000000|2022-09-26 13:30:00|2.79|1.19|2.99|1.39|3.01|1.41|2.77|1.17|0
1664199300000|2022-09-26 13:35:00|2.98|1.38|3|1.4|3.06|1.46|2.96|1.36|0
1664199600000|2022-09-26 13:40:00|3.01|1.41|2.77|1.17|3.1|1.5|2.77|1.17|0
1664199900000|2022-09-26 13:45:00|2.78|1.18|2.87|1.27|2.89|1.29|2.77|1.17|0
1664200200000|2022-09-26 13:50:00|2.88|1.28|2.9|1.3|2.96|1.36|2.87|1.27|0
1664200500000|2022-09-26 13:55:00|2.89|1.29|2.95|1.35|2.95|1.35|2.85|1.25|0
1664200800000|2022-09-26 14:00:00|2.94|1.34|2.94|1.34|3|1.4|2.86|1.26|0
1664201100000|2022-09-26 14:05:00|2.93|1.33|2.72|1.12|2.98|1.38|2.71|1.11|0
1664201400000|2022-09-26 14:10:00|2.71|1.11|2.84|1.24|2.85|1.25|2.64|1.04|0
1664201700000|2022-09-26 14:15:00|2.83|1.23|2.81|1.21|2.99|1.39|2.78|1.18|0
1664202000000|2022-09-26 14:20:00|2.82|1.22|2.84|1.24|2.85|1.25|2.79|1.19|0
1664202300000|2022-09-26 14:25:00|2.85|1.25|2.65|1.05|2.85|1.25|2.6|1|0
1664202600000|2022-09-26 14:30:00|2.64|1.04|2.57|0.97|2.65|1.05|2.55|0.95|0
1664202900000|2022-09-26 14:35:00|2.56|0.96|2.58|0.98|2.61|1.01|2.55|0.95|0
1664203200000|2022-09-26 14:40:00|2.59|0.99|2.58|0.98|2.6|1|2.5|0.9|0
1664203500000|2022-09-26 14:45:00|2.57|0.97|2.67|1.07|2.7|1.1|2.44|0.84|0
1664203800000|2022-09-26 14:50:00|2.66|1.06|2.68|1.08|2.7|1.1|2.63|1.03|0
1664204100000|2022-09-26 14:55:00|2.67|1.07|2.7|1.1|2.73|1.13|2.64|1.04|0
1664204400000|2022-09-26 15:00:00|2.72|1.12|2.7|1.1|2.73|1.13|2.66|1.06|0
1664204700000|2022-09-26 15:05:00|2.68|1.08|2.45|0.85|2.69|1.09|2.45|0.85|0
1664205000000|2022-09-26 15:10:00|2.43|0.83|2.48|0.88|2.49|0.89|2.42|0.82|0
1664205300000|2022-09-26 15:15:00|2.49|0.89|2.43|0.83|2.5|0.9|2.43|0.83|0
1664205600000|2022-09-26 15:20:00|2.44|0.84|2.41|0.81|2.48|0.88|2.38|0.78|0
1664205900000|2022-09-26 15:25:00|2.4|0.8|2.64|1.04|2.65|1.05|2.34|0.74|0
1664206200000|2022-09-26 15:30:00|2.63|1.03|2.64|1.04|2.68|1.08|2.62|1.02|0
1664206500000|2022-09-26 15:35:00|2.65|1.05|2.67|1.07|2.7|1.1|2.63|1.03|0
1664206800000|2022-09-26 15:40:00|2.68|1.08|2.6|1|2.73|1.13|2.6|1|0
1664207100000|2022-09-26 15:45:00|2.59|0.99|2.65|1.05|2.68|1.08|2.56|0.96|0
1664207400000|2022-09-26 15:50:00|2.66|1.06|2.65|1.05|2.66|1.06|2.6|1|0
1664207700000|2022-09-26 15:55:00|2.66|1.06|2.73|1.13|2.77|1.17|2.66|1.06|0
1664208000000|2022-09-26 16:00:00|2.71|1.11|2.66|1.06|2.72|1.12|2.64|1.04|0
1664208300000|2022-09-26 16:05:00|2.65|1.05|2.65|1.05|2.66|1.06|2.61|1.01|0
1664208600000|2022-09-26 16:10:00|2.64|1.04|2.65|1.05|2.67|1.07|2.63|1.03|0
1664208900000|2022-09-26 16:15:00|2.64|1.04|2.66|1.06|2.69|1.09|2.63|1.03|0
1664209200000|2022-09-26 16:20:00|2.65|1.05|2.55|0.95|2.65|1.05|2.55|0.95|0
1664209500000|2022-09-26 16:25:00|2.52|0.92|2.49|0.89|2.52|0.92|2.46|0.86|0
1664209800000|2022-09-26 16:30:00|2.48|0.88|2.42|0.82|2.49|0.89|2.42|0.82|0
1664210100000|2022-09-26 16:35:00|2.43|0.83|2.44|0.84|2.48|0.88|2.42|0.82|0
1664210400000|2022-09-26 16:40:00|2.43|0.83|2.57|0.97|2.58|0.98|2.4|0.8|0
1664210700000|2022-09-26 16:45:00|2.56|0.96|2.64|1.04|2.67|1.07|2.56|0.96|0
1664211000000|2022-09-26 16:50:00|2.65|1.05|2.7|1.1|2.71|1.11|2.64|1.04|0
1664211300000|2022-09-26 16:55:00|2.71|1.11|2.74|1.14|2.78|1.18|2.71|1.11|0
1664211600000|2022-09-26 17:00:00|2.73|1.13|2.63|1.03|2.74|1.14|2.63|1.03|0
1664211900000|2022-09-26 17:05:00|2.64|1.04|2.6|1|2.64|1.04|2.58|0.98|0
1664212200000|2022-09-26 17:10:00|2.59|0.99|2.51|0.91|2.6|1|2.51|0.91|0
1664212500000|2022-09-26 17:15:00|2.52|0.92|2.54|0.94|2.56|0.96|2.51|0.91|0
1664212800000|2022-09-26 17:20:00|2.55|0.95|2.5|0.9|2.57|0.97|2.49|0.89|0
1664213100000|2022-09-26 17:25:00|2.49|0.89|2.52|0.92|2.53|0.93|2.45|0.85|0
1664213400000|2022-09-26 17:30:00|2.54|0.94|2.54|0.94|2.59|0.99|2.51|0.91|0
1664213700000|2022-09-26 17:35:00|2.55|0.95|2.55|0.95|2.59|0.99|2.53|0.93|0
1664214000000|2022-09-26 17:40:00|2.56|0.96|2.52|0.92|2.57|0.97|2.5|0.9|0
1664214300000|2022-09-26 17:45:00|2.53|0.93|2.56|0.96|2.59|0.99|2.53|0.93|0
1664214600000|2022-09-26 17:50:00|2.55|0.95|2.59|0.99|2.63|1.03|2.55|0.95|0
1664214900000|2022-09-26 17:55:00|2.58|0.98|2.47|0.87|2.58|0.98|2.47|0.87|0
1664215200000|2022-09-26 18:00:00|2.54|0.94|2.73|1.13|2.73|1.13|2.54|0.94|0
1664215500000|2022-09-26 18:05:00|2.72|1.12|2.76|1.16|2.77|1.17|2.71|1.11|0
1664215800000|2022-09-26 18:10:00|2.75|1.15|2.74|1.14|2.76|1.16|2.71|1.11|0
1664216100000|2022-09-26 18:15:00|2.73|1.13|2.73|1.13|2.76|1.16|2.71|1.11|0
1664216400000|2022-09-26 18:20:00|2.72|1.12|2.7|1.1|2.75|1.15|2.69|1.09|0
1664216700000|2022-09-26 18:25:00|2.71|1.11|2.61|1.01|2.71|1.11|2.61|1.01|0
1664217000000|2022-09-26 18:30:00|2.6|1|2.65|1.05|2.68|1.08|2.6|1|0
1664217300000|2022-09-26 18:35:00|2.64|1.04|2.62|1.02|2.66|1.06|2.57|0.97|0
1664217600000|2022-09-26 18:40:00|2.63|1.03|2.64|1.04|2.65|1.05|2.58|0.98|0
1664217900000|2022-09-26 18:45:00|2.62|1.02|2.83|1.23|2.84|1.24|2.62|1.02|0
1664218200000|2022-09-26 18:50:00|2.82|1.22|2.68|1.08|2.82|1.22|2.61|1.01|0
1664218500000|2022-09-26 18:55:00|2.69|1.09|2.73|1.13|2.77|1.17|2.54|0.94|0
1664218800000|2022-09-26 19:00:00|2.74|1.14|2.76|1.16|2.81|1.21|2.74|1.14|0
1664219100000|2022-09-26 19:05:00|2.77|1.17|2.81|1.21|2.81|1.21|2.7|1.1|0
1664219400000|2022-09-26 19:10:00|2.8|1.2|2.74|1.14|2.81|1.21|2.73|1.13|0
1664219700000|2022-09-26 19:15:00|2.73|1.13|2.76|1.16|2.8|1.2|2.65|1.05|0
1664220000000|2022-09-26 19:20:00|2.75|1.15|2.7|1.1|2.78|1.18|2.67|1.07|0
1664220300000|2022-09-26 19:25:00|2.69|1.09|2.72|1.12|2.74|1.14|2.67|1.07|0
1664220600000|2022-09-26 19:30:00|2.71|1.11|2.67|1.07|2.71|1.11|2.63|1.03|0
1664220900000|2022-09-26 19:35:00|2.68|1.08|2.66|1.06|2.76|1.16|2.64|1.04|0
1664221200000|2022-09-26 19:40:00|2.65|1.05|2.7|1.1|2.74|1.14|2.62|1.02|0
1664221500000|2022-09-26 19:45:00|2.71|1.11|2.76|1.16|2.78|1.18|2.67|1.07|0
1664221800000|2022-09-26 19:50:00|2.71|1.11|2.81|1.21|2.9|1.3|2.67|1.07|0
1664222100000|2022-09-26 19:55:00|2.79|1.19|2.59|0.99|2.79|1.19|2.55|0.95|0
1664222400000|2022-09-26 20:00:00|2.64|1.04|2.62|1.02|2.71|1.11|2.55|0.95|0
1664222700000|2022-09-26 20:05:00|2.61|1.01|2.63|1.03|2.65|1.05|2.61|1.01|0
1664223000000|2022-09-26 20:10:00|2.62|1.02|2.68|1.08|2.72|1.12|2.61|1.01|0
1664223300000|2022-09-26 20:15:00|2.78|0.98|2.76|0.96|2.79|0.99|2.76|0.96|0
1664223600000|2022-09-26 20:20:00|2.75|0.95|2.73|0.93|2.77|0.97|2.73|0.93|0
1664223900000|2022-09-26 20:25:00|2.72|0.92|2.75|0.95|2.76|0.96|2.72|0.92|0
1664224200000|2022-09-26 20:30:00|2.74|0.94|2.75|0.95|2.76|0.96|2.73|0.93|0
1664224500000|2022-09-26 20:35:00|2.76|0.96|2.77|0.97|2.78|0.98|2.75|0.95|0
1664224800000|2022-09-26 20:40:00|2.76|0.96|2.76|0.96|2.77|0.97|2.76|0.96|0
1664225100000|2022-09-26 20:45:00|2.77|0.97|2.78|0.98|2.79|0.99|2.76|0.96|0
1664225400000|2022-09-26 20:50:00|2.79|0.99|2.78|0.98|2.79|0.99|2.77|0.97|0
1664225700000|2022-09-26 20:55:00|2.77|0.97|2.77|0.97|2.79|0.99|2.76|0.96|0
1664226000000|2022-09-26 21:00:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1664226600000|2022-09-26 21:10:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1664228100000|2022-09-26 21:35:00|2.76|0.96|2.76|0.96|2.76|0.96|2.76|0.96|0
1664228700000|2022-09-26 21:45:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1664229000000|2022-09-26 21:50:00|2.76|0.96|2.75|0.95|2.76|0.96|2.75|0.95|0
1664229300000|2022-09-26 21:55:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1664229600000|2022-09-26 22:00:00|2.78|0.98|2.76|0.96|2.82|1.02|2.75|0.95|0
1664229900000|2022-09-26 22:05:00|2.77|0.97|2.76|0.96|2.79|0.99|2.75|0.95|0
1664230200000|2022-09-26 22:10:00|2.75|0.95|2.73|0.93|2.75|0.95|2.73|0.93|0
1664230500000|2022-09-26 22:15:00|2.74|0.94|2.75|0.95|2.75|0.95|2.73|0.93|0
1664230800000|2022-09-26 22:20:00|2.76|0.96|2.78|0.98|2.81|1.01|2.76|0.96|0
1664231100000|2022-09-26 22:25:00|2.77|0.97|2.79|0.99|2.8|1|2.77|0.97|0
1664231400000|2022-09-26 22:30:00|2.8|1|2.83|1.03|2.83|1.03|2.8|1|0
1664231700000|2022-09-26 22:35:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1664232000000|2022-09-26 22:40:00|2.81|1.01|2.82|1.02|2.83|1.03|2.81|1.01|0
1664232300000|2022-09-26 22:45:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1664232600000|2022-09-26 22:50:00|2.83|1.03|2.81|1.01|2.83|1.03|2.81|1.01|0
1664232900000|2022-09-26 22:55:00|2.82|1.02|2.83|1.03|2.83|1.03|2.81|1.01|0
1664233200000|2022-09-26 23:00:00|2.84|1.04|2.85|1.05|2.85|1.05|2.82|1.02|0
1664233500000|2022-09-26 23:05:00|2.84|1.04|2.84|1.04|2.85|1.05|2.83|1.03|0
1664233800000|2022-09-26 23:10:00|2.85|1.05|2.87|1.07|2.88|1.08|2.84|1.04|0
1664234100000|2022-09-26 23:15:00|2.86|1.06|2.88|1.08|2.89|1.09|2.86|1.06|0
1664234400000|2022-09-26 23:20:00|2.87|1.07|2.88|1.08|2.89|1.09|2.85|1.05|0
1664234700000|2022-09-26 23:25:00|2.89|1.09|2.88|1.08|2.89|1.09|2.87|1.07|0
1664235000000|2022-09-26 23:30:00|2.89|1.09|2.9|1.1|2.9|1.1|2.87|1.07|0
1664235300000|2022-09-26 23:35:00|2.89|1.09|2.88|1.08|2.9|1.1|2.87|1.07|0
1664235600000|2022-09-26 23:40:00|2.87|1.07|2.86|1.06|2.88|1.08|2.85|1.05|0
1664235900000|2022-09-26 23:45:00|2.85|1.05|2.87|1.07|2.87|1.07|2.85|1.05|0
1664236200000|2022-09-26 23:50:00|2.88|1.08|2.93|1.13|2.93|1.13|2.88|1.08|0
1664236500000|2022-09-26 23:55:00|2.92|1.12|2.91|1.11|2.94|1.14|2.91|1.11|0
1664236800000|2022-09-27 00:00:00|2.92|1.12|2.93|1.13|2.94|1.14|2.91|1.11|0
1664237100000|2022-09-27 00:05:00|2.92|1.12|2.94|1.14|2.95|1.15|2.92|1.12|0
1664237400000|2022-09-27 00:10:00|2.95|1.15|3.04|1.24|3.07|1.27|2.95|1.15|0
1664237700000|2022-09-27 00:15:00|3.03|1.23|3.04|1.24|3.07|1.27|3.03|1.23|0
1664238000000|2022-09-27 00:20:00|3.03|1.23|3.03|1.23|3.06|1.26|3.03|1.23|0
1664238300000|2022-09-27 00:25:00|3.02|1.22|3.03|1.23|3.04|1.24|3.02|1.22|0
1664238600000|2022-09-27 00:30:00|3.04|1.24|3|1.2|3.06|1.26|3|1.2|0
1664238900000|2022-09-27 00:35:00|3.01|1.21|3.02|1.22|3.03|1.23|3|1.2|0
1664239200000|2022-09-27 00:40:00|3|1.2|3.03|1.23|3.04|1.24|2.99|1.19|0
1664239500000|2022-09-27 00:45:00|3.02|1.22|3.12|1.32|3.13|1.33|3.02|1.22|0
1664239800000|2022-09-27 00:50:00|3.11|1.31|3.1|1.3|3.13|1.33|3.09|1.29|0
1664240100000|2022-09-27 00:55:00|3.09|1.29|3.11|1.31|3.12|1.32|3.08|1.28|0
1664240400000|2022-09-27 01:00:00|3.12|1.32|3.16|1.36|3.17|1.37|3.11|1.31|0
1664240700000|2022-09-27 01:05:00|3.15|1.35|3.14|1.34|3.17|1.37|3.13|1.33|0
1664241000000|2022-09-27 01:10:00|3.13|1.33|3.11|1.31|3.15|1.35|3.11|1.31|0
1664241300000|2022-09-27 01:15:00|3.1|1.3|3.09|1.29|3.1|1.3|3.07|1.27|0
1664241600000|2022-09-27 01:20:00|3.1|1.3|3.07|1.27|3.11|1.31|3.07|1.27|0
1664241900000|2022-09-27 01:25:00|3.06|1.26|3.1|1.3|3.11|1.31|3.06|1.26|0
1664242200000|2022-09-27 01:30:00|3.11|1.31|3.14|1.34|3.18|1.38|3.11|1.31|0
1664242500000|2022-09-27 01:35:00|3.13|1.33|3.13|1.33|3.16|1.36|3.1|1.3|0
1664242800000|2022-09-27 01:40:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1664243100000|2022-09-27 01:45:00|3.09|1.29|3.1|1.3|3.11|1.31|3.08|1.28|0
1664243400000|2022-09-27 01:50:00|3.11|1.31|3.1|1.3|3.13|1.33|3.09|1.29|0
1664243700000|2022-09-27 01:55:00|3.11|1.31|3.09|1.29|3.12|1.32|3.09|1.29|0
1664244000000|2022-09-27 02:00:00|3.08|1.28|3.13|1.33|3.13|1.33|3.06|1.26|0
1664244300000|2022-09-27 02:05:00|3.12|1.32|3.09|1.29|3.13|1.33|3.09|1.29|0
1664244600000|2022-09-27 02:10:00|3.08|1.28|3.09|1.29|3.11|1.31|3.07|1.27|0
1664244900000|2022-09-27 02:15:00|3.1|1.3|3.11|1.31|3.13|1.33|3.09|1.29|0
1664245200000|2022-09-27 02:20:00|3.1|1.3|3.13|1.33|3.14|1.34|3.1|1.3|0
1664245500000|2022-09-27 02:25:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1664245800000|2022-09-27 02:30:00|3.14|1.34|3.13|1.33|3.15|1.35|3.12|1.32|0
1664246100000|2022-09-27 02:35:00|3.12|1.32|3.11|1.31|3.13|1.33|3.1|1.3|0
1664246400000|2022-09-27 02:40:00|3.1|1.3|3.08|1.28|3.11|1.31|3.07|1.27|0
1664246700000|2022-09-27 02:45:00|3.07|1.27|3.1|1.3|3.11|1.31|3.07|1.27|0
1664247000000|2022-09-27 02:50:00|3.09|1.29|3.09|1.29|3.11|1.31|3.08|1.28|0
1664247300000|2022-09-27 02:55:00|3.1|1.3|3.09|1.29|3.1|1.3|3.08|1.28|0
1664247600000|2022-09-27 03:00:00|3.1|1.3|3.08|1.28|3.1|1.3|3.07|1.27|0
1664247900000|2022-09-27 03:05:00|3.07|1.27|3.06|1.26|3.08|1.28|3.05|1.25|0
1664248200000|2022-09-27 03:10:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1664248500000|2022-09-27 03:15:00|3.03|1.23|3.02|1.22|3.06|1.26|3.02|1.22|0
1664248800000|2022-09-27 03:20:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1664249100000|2022-09-27 03:25:00|3.03|1.23|3.06|1.26|3.07|1.27|3.03|1.23|0
1664249400000|2022-09-27 03:30:00|3.05|1.25|3.07|1.27|3.07|1.27|3.04|1.24|0
1664249700000|2022-09-27 03:35:00|3.06|1.26|3.08|1.28|3.08|1.28|3.05|1.25|0
1664250000000|2022-09-27 03:40:00|3.07|1.27|3.09|1.29|3.1|1.3|3.07|1.27|0
1664250300000|2022-09-27 03:45:00|3.1|1.3|3.12|1.32|3.12|1.32|3.08|1.28|0
1664250600000|2022-09-27 03:50:00|3.13|1.33|3.12|1.32|3.14|1.34|3.11|1.31|0
1664250900000|2022-09-27 03:55:00|3.11|1.31|3.1|1.3|3.12|1.32|3.1|1.3|0
1664251200000|2022-09-27 04:00:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1664251500000|2022-09-27 04:05:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1664251800000|2022-09-27 04:10:00|3.12|1.32|3.11|1.31|3.12|1.32|3.11|1.31|0
1664252100000|2022-09-27 04:15:00|3.12|1.32|3.12|1.32|3.12|1.32|3.1|1.3|0
1664252400000|2022-09-27 04:20:00|3.13|1.33|3.11|1.31|3.13|1.33|3.11|1.31|0
1664252700000|2022-09-27 04:25:00|3.12|1.32|3.13|1.33|3.14|1.34|3.12|1.32|0
1664253000000|2022-09-27 04:30:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1664253300000|2022-09-27 04:35:00|3.11|1.31|3.09|1.29|3.11|1.31|3.08|1.28|0
1664253600000|2022-09-27 04:40:00|3.08|1.28|3.12|1.32|3.13|1.33|3.08|1.28|0
1664253900000|2022-09-27 04:45:00|3.13|1.33|3.1|1.3|3.13|1.33|3.1|1.3|0
1664254200000|2022-09-27 04:50:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1664254500000|2022-09-27 04:55:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1664254800000|2022-09-27 05:00:00|3.1|1.3|3.13|1.33|3.13|1.33|3.09|1.29|0
1664255100000|2022-09-27 05:05:00|3.12|1.32|3.12|1.32|3.14|1.34|3.11|1.31|0
1664255400000|2022-09-27 05:10:00|3.11|1.31|3.1|1.3|3.12|1.32|3.09|1.29|0
1664255700000|2022-09-27 05:15:00|3.09|1.29|3.07|1.27|3.1|1.3|3.07|1.27|0
1664256000000|2022-09-27 05:20:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1664256300000|2022-09-27 05:25:00|3.08|1.28|3.1|1.3|3.11|1.31|3.07|1.27|0
1664256600000|2022-09-27 05:30:00|3.11|1.31|3.08|1.28|3.11|1.31|3.07|1.27|0
1664256900000|2022-09-27 05:35:00|3.07|1.27|3.05|1.25|3.08|1.28|3.05|1.25|0
1664257200000|2022-09-27 05:40:00|3.06|1.26|3.1|1.3|3.11|1.31|3.06|1.26|0
1664257500000|2022-09-27 05:45:00|3.09|1.29|3.09|1.29|3.1|1.3|3.08|1.28|0
1664257800000|2022-09-27 05:50:00|3.1|1.3|3.13|1.33|3.14|1.34|3.09|1.29|0
1664258100000|2022-09-27 05:55:00|3.12|1.32|3.16|1.36|3.17|1.37|3.12|1.32|0
1664258400000|2022-09-27 06:00:00|3.15|1.35|3.17|1.37|3.17|1.37|3.14|1.34|0
1664258700000|2022-09-27 06:05:00|3.16|1.36|3.15|1.35|3.17|1.37|3.15|1.35|0
1664259000000|2022-09-27 06:10:00|3.14|1.34|3.15|1.35|3.16|1.36|3.13|1.33|0
1664259300000|2022-09-27 06:15:00|3.16|1.36|3.29|1.49|3.32|1.52|3.15|1.35|0
1664259600000|2022-09-27 06:20:00|3.31|1.51|3.33|1.53|3.33|1.53|3.3|1.5|0
1664259900000|2022-09-27 06:25:00|3.34|1.54|3.32|1.52|3.34|1.54|3.29|1.49|0
1664260200000|2022-09-27 06:30:00|3.33|1.53|3.29|1.49|3.33|1.53|3.28|1.48|0
1664260500000|2022-09-27 06:35:00|3.3|1.5|3.31|1.51|3.32|1.52|3.28|1.48|0
1664260800000|2022-09-27 06:40:00|3.3|1.5|3.27|1.47|3.31|1.51|3.26|1.46|0
1664261100000|2022-09-27 06:45:00|3.26|1.46|3.23|1.43|3.28|1.48|3.22|1.42|0
1664261400000|2022-09-27 06:50:00|3.22|1.42|3.33|1.53|3.33|1.53|3.22|1.42|0
1664261700000|2022-09-27 06:55:00|3.34|1.54|3.32|1.52|3.34|1.54|3.32|1.52|0
1664262000000|2022-09-27 07:00:00|3.33|1.53|3.39|1.59|3.4|1.6|3.31|1.51|0
1664262300000|2022-09-27 07:05:00|3.29|1.69|3.25|1.65|3.29|1.69|3.22|1.62|0
1664262600000|2022-09-27 07:10:00|3.26|1.66|3.2|1.6|3.26|1.66|3.16|1.56|0
1664262900000|2022-09-27 07:15:00|3.22|1.62|3.29|1.69|3.3|1.7|3.21|1.61|0
1664263200000|2022-09-27 07:20:00|3.3|1.7|3.43|1.83|3.43|1.83|3.29|1.69|0
1664263500000|2022-09-27 07:25:00|3.45|1.85|3.53|1.93|3.54|1.94|3.42|1.82|0
1664263800000|2022-09-27 07:30:00|3.52|1.92|3.02|1.42|3.64|2.04|3.01|1.41|0
1664264100000|2022-09-27 07:35:00|3.03|1.43|3.05|1.45|3.07|1.47|3|1.4|0
1664264400000|2022-09-27 07:40:00|3.04|1.44|3.04|1.44|3.06|1.46|3.03|1.43|0
1664264700000|2022-09-27 07:45:00|3.05|1.45|3.07|1.47|3.07|1.47|3.03|1.43|0
1664265000000|2022-09-27 07:50:00|3.06|1.46|3.05|1.45|3.07|1.47|3.04|1.44|0
1664265300000|2022-09-27 07:55:00|3.04|1.44|3|1.4|3.04|1.44|2.99|1.39|0
1664265600000|2022-09-27 08:00:00|2.99|1.39|2.99|1.39|3.03|1.43|2.97|1.37|0
1664265900000|2022-09-27 08:05:00|3|1.4|2.96|1.36|3|1.4|2.95|1.35|0
1664266200000|2022-09-27 08:10:00|2.95|1.35|2.94|1.34|2.96|1.36|2.94|1.34|0
1664266500000|2022-09-27 08:15:00|2.95|1.35|2.92|1.32|2.96|1.36|2.92|1.32|0
1664266800000|2022-09-27 08:20:00|2.93|1.33|2.98|1.38|2.98|1.38|2.92|1.32|0
1664267100000|2022-09-27 08:25:00|2.97|1.37|2.95|1.35|2.98|1.38|2.94|1.34|0
1664267400000|2022-09-27 08:30:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1664267700000|2022-09-27 08:35:00|2.94|1.34|2.92|1.32|2.94|1.34|2.9|1.3|0
1664268000000|2022-09-27 08:40:00|2.9|1.3|2.89|1.29|2.9|1.3|2.88|1.28|0
1664268300000|2022-09-27 08:45:00|2.88|1.28|2.97|1.37|2.98|1.38|2.88|1.28|0
1664268600000|2022-09-27 08:50:00|2.98|1.38|2.99|1.39|3.03|1.43|2.97|1.37|0
1664268900000|2022-09-27 08:55:00|2.98|1.38|2.94|1.34|2.99|1.39|2.93|1.33|0
1664269200000|2022-09-27 09:00:00|2.93|1.33|2.9|1.3|2.95|1.35|2.9|1.3|0
1664269500000|2022-09-27 09:05:00|2.91|1.31|2.83|1.23|2.92|1.32|2.83|1.23|0
1664269800000|2022-09-27 09:10:00|2.82|1.22|2.79|1.19|2.82|1.22|2.77|1.17|0
1664270100000|2022-09-27 09:15:00|2.8|1.2|2.84|1.24|2.85|1.25|2.79|1.19|0
1664270400000|2022-09-27 09:20:00|2.83|1.23|2.79|1.19|2.84|1.24|2.78|1.18|0
1664270700000|2022-09-27 09:25:00|2.8|1.2|2.78|1.18|2.8|1.2|2.78|1.18|0
1664271000000|2022-09-27 09:30:00|2.79|1.19|2.98|1.38|3.08|1.48|2.73|1.13|0
1664271300000|2022-09-27 09:35:00|2.99|1.39|3|1.4|3.02|1.42|2.98|1.38|0
1664271600000|2022-09-27 09:40:00|3.01|1.41|3.04|1.44|3.04|1.44|3.01|1.41|0
1664271900000|2022-09-27 09:45:00|3.05|1.45|3.03|1.43|3.06|1.46|3.02|1.42|0
1664272200000|2022-09-27 09:50:00|3|1.4|2.97|1.37|3|1.4|2.97|1.37|0
1664272500000|2022-09-27 09:55:00|2.98|1.38|2.96|1.36|2.98|1.38|2.96|1.36|0
1664272800000|2022-09-27 10:00:00|2.97|1.37|3.02|1.42|3.04|1.44|2.97|1.37|0
1664273100000|2022-09-27 10:05:00|3.03|1.43|2.99|1.39|3.03|1.43|2.98|1.38|0
1664273400000|2022-09-27 10:10:00|2.98|1.38|3.08|1.48|3.08|1.48|2.97|1.37|0
1664273700000|2022-09-27 10:15:00|3.09|1.49|3.09|1.49|3.12|1.52|3.04|1.44|0
1664274000000|2022-09-27 10:20:00|3.1|1.5|3.1|1.5|3.11|1.51|3.07|1.47|0
1664274300000|2022-09-27 10:25:00|3.11|1.51|3.19|1.59|3.2|1.6|3.1|1.5|0
1664274600000|2022-09-27 10:30:00|3.17|1.57|2.92|1.32|3.21|1.61|2.92|1.32|0
1664274900000|2022-09-27 10:35:00|2.93|1.33|2.95|1.35|2.98|1.38|2.88|1.28|0
1664275200000|2022-09-27 10:40:00|2.94|1.34|2.97|1.37|2.97|1.37|2.92|1.32|0
1664275500000|2022-09-27 10:45:00|2.96|1.36|3|1.4|3|1.4|2.92|1.32|0
1664275800000|2022-09-27 10:50:00|3.01|1.41|2.96|1.36|3.02|1.42|2.95|1.35|0
1664276100000|2022-09-27 10:55:00|2.95|1.35|2.95|1.35|2.99|1.39|2.94|1.34|0
1664276400000|2022-09-27 11:00:00|2.96|1.36|2.95|1.35|2.97|1.37|2.93|1.33|0
1664276700000|2022-09-27 11:05:00|2.93|1.33|2.96|1.36|3|1.4|2.92|1.32|0
1664277000000|2022-09-27 11:10:00|2.97|1.37|2.94|1.34|2.98|1.38|2.93|1.33|0
1664277300000|2022-09-27 11:15:00|2.93|1.33|2.91|1.31|2.95|1.35|2.9|1.3|0
1664277600000|2022-09-27 11:20:00|2.92|1.32|3|1.4|3|1.4|2.91|1.31|0
1664277900000|2022-09-27 11:25:00|2.99|1.39|2.96|1.36|3.01|1.41|2.95|1.35|0
1664278200000|2022-09-27 11:30:00|2.95|1.35|3.01|1.41|3.03|1.43|2.95|1.35|0
1664278500000|2022-09-27 11:35:00|3|1.4|3.04|1.44|3.05|1.45|2.99|1.39|0
1664278800000|2022-09-27 11:40:00|3.03|1.43|3.1|1.5|3.1|1.5|3.03|1.43|0
1664279100000|2022-09-27 11:45:00|3.11|1.51|3.1|1.5|3.11|1.51|3.08|1.48|0
1664279400000|2022-09-27 11:50:00|3.09|1.49|3.08|1.48|3.11|1.51|3.07|1.47|0
1664279700000|2022-09-27 11:55:00|3.09|1.49|3.06|1.46|3.11|1.51|3.04|1.44|0
1664280000000|2022-09-27 12:00:00|3.05|1.45|3.02|1.42|3.06|1.46|3.01|1.41|0
1664280300000|2022-09-27 12:05:00|3.01|1.41|3.04|1.44|3.05|1.45|3.01|1.41|0
1664280600000|2022-09-27 12:10:00|3.03|1.43|3.06|1.46|3.07|1.47|3.02|1.42|0
1664280900000|2022-09-27 12:15:00|3.07|1.47|3.09|1.49|3.12|1.52|3.07|1.47|0
1664281200000|2022-09-27 12:20:00|3.08|1.48|3.08|1.48|3.1|1.5|3.04|1.44|0
1664281500000|2022-09-27 12:25:00|3.07|1.47|3.05|1.45|3.08|1.48|3.02|1.42|0
1664281800000|2022-09-27 12:30:00|3.03|1.43|3.09|1.49|3.09|1.49|3.03|1.43|0
1664282100000|2022-09-27 12:35:00|3.1|1.5|3.1|1.5|3.12|1.52|3.08|1.48|0
1664282400000|2022-09-27 12:40:00|3.09|1.49|3.1|1.5|3.12|1.52|3.06|1.46|0
1664282700000|2022-09-27 12:45:00|3.11|1.51|3.15|1.55|3.17|1.57|3.11|1.51|0
1664283000000|2022-09-27 12:50:00|3.14|1.54|3.02|1.42|3.14|1.54|3.02|1.42|0
1664283300000|2022-09-27 12:55:00|3.03|1.43|2.95|1.35|3.03|1.43|2.95|1.35|0
1664283600000|2022-09-27 13:00:00|2.94|1.34|3|1.4|3.02|1.42|2.91|1.31|0
1664283900000|2022-09-27 13:05:00|2.99|1.39|3.03|1.43|3.07|1.47|2.96|1.36|0
1664284200000|2022-09-27 13:10:00|3.04|1.44|3.07|1.47|3.09|1.49|3.03|1.43|0
1664284500000|2022-09-27 13:15:00|3.08|1.48|3.06|1.46|3.1|1.5|3.05|1.45|0
1664284800000|2022-09-27 13:20:00|3.07|1.47|3|1.4|3.08|1.48|3|1.4|0
1664285100000|2022-09-27 13:25:00|2.99|1.39|3.01|1.41|3.05|1.45|2.98|1.38|0
1664285400000|2022-09-27 13:30:00|2.99|1.39|3.15|1.55|3.15|1.55|2.94|1.34|0
1664285700000|2022-09-27 13:35:00|3.16|1.56|3.06|1.46|3.25|1.65|3.04|1.44|0
1664286000000|2022-09-27 13:40:00|3.07|1.47|3.23|1.63|3.24|1.64|3.02|1.42|0
1664286300000|2022-09-27 13:45:00|3.22|1.62|3.03|1.43|3.24|1.64|3.03|1.43|0
1664286600000|2022-09-27 13:50:00|3.05|1.45|3.1|1.5|3.13|1.53|2.96|1.36|0
1664286900000|2022-09-27 13:55:00|3.09|1.49|3.13|1.53|3.13|1.53|3|1.4|0
1664287200000|2022-09-27 14:00:00|3.15|1.55|3.08|1.48|3.15|1.55|2.94|1.34|0
1664287500000|2022-09-27 14:05:00|3.07|1.47|2.98|1.38|3.19|1.59|2.94|1.34|0
1664287800000|2022-09-27 14:10:00|2.97|1.37|3.19|1.59|3.19|1.59|2.96|1.36|0
1664288100000|2022-09-27 14:15:00|3.18|1.58|3.01|1.41|3.22|1.62|3.01|1.41|0
1664288400000|2022-09-27 14:20:00|3|1.4|3.08|1.48|3.13|1.53|2.98|1.38|0
1664288700000|2022-09-27 14:25:00|3.09|1.49|2.97|1.37|3.15|1.55|2.97|1.37|0
1664289000000|2022-09-27 14:30:00|2.98|1.38|3.09|1.49|3.15|1.55|2.98|1.38|0
1664289300000|2022-09-27 14:35:00|3.08|1.48|3.08|1.48|3.19|1.59|3.05|1.45|0
1664289600000|2022-09-27 14:40:00|3.09|1.49|3.23|1.63|3.23|1.63|3.04|1.44|0
1664289900000|2022-09-27 14:45:00|3.22|1.62|3.25|1.65|3.27|1.67|3.17|1.57|0
1664290200000|2022-09-27 14:50:00|3.24|1.64|3.17|1.57|3.27|1.67|3.17|1.57|0
1664290500000|2022-09-27 14:55:00|3.16|1.56|3.18|1.58|3.21|1.61|3.16|1.56|0
1664290800000|2022-09-27 15:00:00|3.19|1.59|3.06|1.46|3.21|1.61|3.05|1.45|0
1664291100000|2022-09-27 15:05:00|3.07|1.47|3.19|1.59|3.19|1.59|3.04|1.44|0
1664291400000|2022-09-27 15:10:00|3.2|1.6|3.05|1.45|3.21|1.61|3.04|1.44|0
1664291700000|2022-09-27 15:15:00|3.04|1.44|3.01|1.41|3.07|1.47|2.98|1.38|0
1664292000000|2022-09-27 15:20:00|3|1.4|2.87|1.27|3.02|1.42|2.86|1.26|0
1664292300000|2022-09-27 15:25:00|2.88|1.28|2.75|1.15|2.89|1.29|2.71|1.11|0
1664292600000|2022-09-27 15:30:00|2.74|1.14|3.04|1.44|3.06|1.46|2.73|1.13|0
1664292900000|2022-09-27 15:35:00|3.03|1.43|3.04|1.44|3.06|1.46|2.98|1.38|0
1664293200000|2022-09-27 15:40:00|3.02|1.42|3.01|1.41|3.06|1.46|2.99|1.39|0
1664293500000|2022-09-27 15:45:00|3|1.4|2.96|1.36|3.03|1.43|2.95|1.35|0
1664293800000|2022-09-27 15:50:00|2.97|1.37|2.85|1.25|3.01|1.41|2.85|1.25|0
1664294100000|2022-09-27 15:55:00|2.86|1.26|3.08|1.48|3.1|1.5|2.83|1.23|0
1664294400000|2022-09-27 16:00:00|3.07|1.47|3.07|1.47|3.08|1.48|2.99|1.39|0
1664294700000|2022-09-27 16:05:00|3.06|1.46|2.96|1.36|3.06|1.46|2.95|1.35|0
1664295000000|2022-09-27 16:10:00|2.95|1.35|2.89|1.29|3.02|1.42|2.81|1.21|0
1664295300000|2022-09-27 16:15:00|2.9|1.3|2.73|1.13|2.9|1.3|2.73|1.13|0
1664295600000|2022-09-27 16:20:00|2.74|1.14|2.78|1.18|2.81|1.21|2.73|1.13|0
1664295900000|2022-09-27 16:25:00|2.79|1.19|2.85|1.25|2.9|1.3|2.78|1.18|0
1664296200000|2022-09-27 16:30:00|2.84|1.24|2.91|1.31|2.92|1.32|2.83|1.23|0
1664296500000|2022-09-27 16:35:00|2.92|1.32|2.68|1.08|2.93|1.33|2.64|1.04|0
1664296800000|2022-09-27 16:40:00|2.67|1.07|2.69|1.09|2.72|1.12|2.65|1.05|0
1664297100000|2022-09-27 16:45:00|2.68|1.08|2.73|1.13|2.74|1.14|2.67|1.07|0
1664297400000|2022-09-27 16:50:00|2.72|1.12|2.78|1.18|2.79|1.19|2.63|1.03|0
1664297700000|2022-09-27 16:55:00|2.79|1.19|2.76|1.16|2.79|1.19|2.74|1.14|0
1664298000000|2022-09-27 17:00:00|2.75|1.15|2.62|1.02|2.75|1.15|2.6|1|0
1664298300000|2022-09-27 17:05:00|2.63|1.03|2.8|1.2|2.87|1.27|2.61|1.01|0
1664298600000|2022-09-27 17:10:00|2.79|1.19|2.81|1.21|2.81|1.21|2.75|1.15|0
1664298900000|2022-09-27 17:15:00|2.8|1.2|2.82|1.22|2.85|1.25|2.79|1.19|0
1664299200000|2022-09-27 17:20:00|2.83|1.23|2.78|1.18|2.84|1.24|2.78|1.18|0
1664299500000|2022-09-27 17:25:00|2.77|1.17|2.79|1.19|2.82|1.22|2.74|1.14|0
1664299800000|2022-09-27 17:30:00|2.78|1.18|2.83|1.23|2.85|1.25|2.76|1.16|0
1664300100000|2022-09-27 17:35:00|2.85|1.25|2.76|1.16|2.85|1.25|2.75|1.15|0
1664300400000|2022-09-27 17:40:00|2.75|1.15|2.72|1.12|2.76|1.16|2.67|1.07|0
1664300700000|2022-09-27 17:45:00|2.73|1.13|2.75|1.15|2.78|1.18|2.73|1.13|0
1664301000000|2022-09-27 17:50:00|2.74|1.14|2.72|1.12|2.77|1.17|2.71|1.11|0
1664301300000|2022-09-27 17:55:00|2.71|1.11|2.76|1.16|2.77|1.17|2.67|1.07|0
1664301600000|2022-09-27 18:00:00|2.75|1.15|2.87|1.27|2.88|1.28|2.75|1.15|0
1664301900000|2022-09-27 18:05:00|2.84|1.24|2.81|1.21|2.85|1.25|2.8|1.2|0
1664302200000|2022-09-27 18:10:00|2.82|1.22|2.77|1.17|2.84|1.24|2.76|1.16|0
1664302500000|2022-09-27 18:15:00|2.75|1.15|2.74|1.14|2.78|1.18|2.73|1.13|0
1664302800000|2022-09-27 18:20:00|2.75|1.15|2.8|1.2|2.8|1.2|2.72|1.12|0
1664303100000|2022-09-27 18:25:00|2.81|1.21|2.82|1.22|2.82|1.22|2.77|1.17|0
1664303400000|2022-09-27 18:30:00|2.81|1.21|2.83|1.23|2.84|1.24|2.77|1.17|0
1664303700000|2022-09-27 18:35:00|2.82|1.22|2.97|1.37|2.99|1.39|2.8|1.2|0
1664304000000|2022-09-27 18:40:00|2.98|1.38|3|1.4|3.07|1.47|2.98|1.38|0
1664304300000|2022-09-27 18:45:00|2.99|1.39|3.13|1.53|3.13|1.53|2.95|1.35|0
1664304600000|2022-09-27 18:50:00|3.12|1.52|3.05|1.45|3.12|1.52|3.05|1.45|0
1664304900000|2022-09-27 18:55:00|3.06|1.46|2.84|1.24|3.09|1.49|2.76|1.16|0
1664305200000|2022-09-27 19:00:00|2.81|1.21|2.77|1.17|2.83|1.23|2.69|1.09|0
1664305500000|2022-09-27 19:05:00|2.76|1.16|2.8|1.2|2.81|1.21|2.73|1.13|0
1664305800000|2022-09-27 19:10:00|2.79|1.19|2.78|1.18|2.81|1.21|2.77|1.17|0
1664306100000|2022-09-27 19:15:00|2.77|1.17|2.81|1.21|2.81|1.21|2.69|1.09|0
1664306400000|2022-09-27 19:20:00|2.8|1.2|2.76|1.16|2.81|1.21|2.74|1.14|0
1664306700000|2022-09-27 19:25:00|2.77|1.17|2.72|1.12|2.78|1.18|2.69|1.09|0
1664307000000|2022-09-27 19:30:00|2.71|1.11|2.69|1.09|2.72|1.12|2.65|1.05|0
1664307300000|2022-09-27 19:35:00|2.68|1.08|2.79|1.19|2.8|1.2|2.63|1.03|0
1664307600000|2022-09-27 19:40:00|2.78|1.18|2.91|1.31|2.92|1.32|2.77|1.17|0
1664307900000|2022-09-27 19:45:00|2.9|1.3|2.81|1.21|2.91|1.31|2.75|1.15|0
1664308200000|2022-09-27 19:50:00|2.82|1.22|2.9|1.3|2.91|1.31|2.81|1.21|0
1664308500000|2022-09-27 19:55:00|2.89|1.29|2.86|1.26|2.92|1.32|2.79|1.19|0
1664308800000|2022-09-27 20:00:00|2.85|1.25|2.77|1.17|2.85|1.25|2.74|1.14|0
1664309100000|2022-09-27 20:05:00|2.79|1.19|2.86|1.26|2.86|1.26|2.78|1.18|0
1664309400000|2022-09-27 20:10:00|2.85|1.25|2.87|1.27|2.9|1.3|2.84|1.24|0
1664309700000|2022-09-27 20:15:00|2.98|1.18|2.97|1.17|2.99|1.19|2.96|1.16|0
1664310000000|2022-09-27 20:20:00|2.96|1.16|2.94|1.14|2.97|1.17|2.93|1.13|0
1664310300000|2022-09-27 20:25:00|2.95|1.15|2.96|1.16|2.97|1.17|2.94|1.14|0
1664310600000|2022-09-27 20:30:00|2.95|1.15|3|1.2|3|1.2|2.95|1.15|0
1664310900000|2022-09-27 20:35:00|2.99|1.19|2.96|1.16|3.01|1.21|2.95|1.15|0
1664311200000|2022-09-27 20:40:00|2.97|1.17|2.92|1.12|2.98|1.18|2.92|1.12|0
1664311500000|2022-09-27 20:45:00|2.93|1.13|2.97|1.17|2.98|1.18|2.92|1.12|0
1664311800000|2022-09-27 20:50:00|2.96|1.16|2.97|1.17|2.97|1.17|2.95|1.15|0
1664312100000|2022-09-27 20:55:00|2.98|1.18|2.99|1.19|3|1.2|2.97|1.17|0
1664312400000|2022-09-27 21:00:00|3|1.2|2.99|1.19|3|1.2|2.98|1.18|0
1664312700000|2022-09-27 21:05:00|2.98|1.18|2.93|1.13|2.99|1.19|2.93|1.13|0
1664314200000|2022-09-27 21:30:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1664314500000|2022-09-27 21:35:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1664314800000|2022-09-27 21:40:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1664315100000|2022-09-27 21:45:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1664315400000|2022-09-27 21:50:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1664315700000|2022-09-27 21:55:00|2.94|1.14|2.96|1.16|2.96|1.16|2.93|1.13|0
1664316000000|2022-09-27 22:00:00|2.97|1.17|2.97|1.17|3|1.2|2.96|1.16|0
1664316300000|2022-09-27 22:05:00|2.96|1.16|2.95|1.15|2.98|1.18|2.94|1.14|0
1664316600000|2022-09-27 22:10:00|2.96|1.16|2.93|1.13|2.96|1.16|2.92|1.12|0
1664316900000|2022-09-27 22:15:00|2.94|1.14|2.91|1.11|2.95|1.15|2.91|1.11|0
1664317200000|2022-09-27 22:20:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1664317500000|2022-09-27 22:25:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1664317800000|2022-09-27 22:30:00|2.89|1.09|2.92|1.12|2.92|1.12|2.88|1.08|0
1664318100000|2022-09-27 22:35:00|2.93|1.13|2.95|1.15|2.95|1.15|2.92|1.12|0
1664318400000|2022-09-27 22:40:00|2.94|1.14|2.94|1.14|2.95|1.15|2.92|1.12|0
1664318700000|2022-09-27 22:45:00|2.95|1.15|2.94|1.14|2.95|1.15|2.92|1.12|0
1664319000000|2022-09-27 22:50:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1664319300000|2022-09-27 22:55:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1664319600000|2022-09-27 23:00:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1664319900000|2022-09-27 23:05:00|2.98|1.18|2.98|1.18|2.98|1.18|2.96|1.16|0
1664320200000|2022-09-27 23:10:00|2.97|1.17|2.97|1.17|2.99|1.19|2.97|1.17|0
1664320500000|2022-09-27 23:15:00|2.96|1.16|2.93|1.13|2.96|1.16|2.93|1.13|0
1664320800000|2022-09-27 23:20:00|2.94|1.14|2.91|1.11|2.94|1.14|2.91|1.11|0
1664321100000|2022-09-27 23:25:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1664321400000|2022-09-27 23:30:00|2.94|1.14|2.96|1.16|2.97|1.17|2.94|1.14|0
1664321700000|2022-09-27 23:35:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1664322000000|2022-09-27 23:40:00|2.99|1.19|2.99|1.19|3.01|1.21|2.99|1.19|0
1664322300000|2022-09-27 23:45:00|3|1.2|2.98|1.18|3.01|1.21|2.98|1.18|0
1664322600000|2022-09-27 23:50:00|2.97|1.17|2.92|1.12|2.97|1.17|2.92|1.12|0
1664322900000|2022-09-27 23:55:00|2.91|1.11|2.9|1.1|2.94|1.14|2.89|1.09|0
1664323200000|2022-09-28 00:00:00|2.91|1.11|2.95|1.15|2.98|1.18|2.91|1.11|0
1664323500000|2022-09-28 00:05:00|2.96|1.16|2.97|1.17|2.98|1.18|2.94|1.14|0
1664323800000|2022-09-28 00:10:00|2.98|1.18|3.03|1.23|3.04|1.24|2.98|1.18|0
1664324100000|2022-09-28 00:15:00|3.04|1.24|3.03|1.23|3.05|1.25|3.01|1.21|0
1664324400000|2022-09-28 00:20:00|3.04|1.24|3|1.2|3.04|1.24|3|1.2|0
1664324700000|2022-09-28 00:25:00|2.99|1.19|2.95|1.15|3|1.2|2.94|1.14|0
1664325000000|2022-09-28 00:30:00|2.96|1.16|2.91|1.11|2.96|1.16|2.89|1.09|0
1664325300000|2022-09-28 00:35:00|2.92|1.12|2.93|1.13|2.94|1.14|2.9|1.1|0
1664325600000|2022-09-28 00:40:00|2.92|1.12|2.91|1.11|2.95|1.15|2.9|1.1|0
1664325900000|2022-09-28 00:45:00|2.9|1.1|2.86|1.06|2.9|1.1|2.86|1.06|0
1664326200000|2022-09-28 00:50:00|2.87|1.07|2.89|1.09|2.89|1.09|2.86|1.06|0
1664326500000|2022-09-28 00:55:00|2.9|1.1|2.89|1.09|2.9|1.1|2.86|1.06|0
1664326800000|2022-09-28 01:00:00|2.9|1.1|2.86|1.06|2.9|1.1|2.84|1.04|0
1664327100000|2022-09-28 01:05:00|2.85|1.05|2.94|1.14|2.95|1.15|2.85|1.05|0
1664327400000|2022-09-28 01:10:00|2.93|1.13|2.92|1.12|2.94|1.14|2.91|1.11|0
1664327700000|2022-09-28 01:15:00|2.91|1.11|2.88|1.08|2.92|1.12|2.86|1.06|0
1664328000000|2022-09-28 01:20:00|2.87|1.07|2.78|0.98|2.87|1.07|2.77|0.97|0
1664328300000|2022-09-28 01:25:00|2.79|0.99|2.69|0.89|2.8|1|2.67|0.87|0
1664328600000|2022-09-28 01:30:00|2.7|0.9|2.72|0.92|2.72|0.92|2.67|0.87|0
1664328900000|2022-09-28 01:35:00|2.71|0.91|2.68|0.88|2.72|0.92|2.67|0.87|0
1664329200000|2022-09-28 01:40:00|2.69|0.89|2.65|0.85|2.69|0.89|2.64|0.84|0
1664329500000|2022-09-28 01:45:00|2.66|0.86|2.61|0.81|2.66|0.86|2.61|0.81|0
1664329800000|2022-09-28 01:50:00|2.62|0.82|2.62|0.82|2.63|0.83|2.6|0.8|0
1664330100000|2022-09-28 01:55:00|2.63|0.83|2.67|0.87|2.67|0.87|2.62|0.82|0
1664330400000|2022-09-28 02:00:00|2.66|0.86|2.63|0.83|2.67|0.87|2.62|0.82|0
1664330700000|2022-09-28 02:05:00|2.62|0.82|2.61|0.81|2.63|0.83|2.57|0.77|0
1664331000000|2022-09-28 02:10:00|2.62|0.82|2.48|0.68|2.62|0.82|2.47|0.67|0
1664331300000|2022-09-28 02:15:00|2.47|0.67|2.5|0.7|2.54|0.74|2.46|0.66|0
1664331600000|2022-09-28 02:20:00|2.51|0.71|2.57|0.77|2.57|0.77|2.46|0.66|0
1664331900000|2022-09-28 02:25:00|2.56|0.76|2.6|0.8|2.61|0.81|2.56|0.76|0
1664332200000|2022-09-28 02:30:00|2.61|0.81|2.6|0.8|2.61|0.81|2.57|0.77|0
1664332500000|2022-09-28 02:35:00|2.59|0.79|2.58|0.78|2.6|0.8|2.57|0.77|0
1664332800000|2022-09-28 02:40:00|2.57|0.77|2.59|0.79|2.66|0.86|2.55|0.75|0
1664333100000|2022-09-28 02:45:00|2.58|0.78|2.59|0.79|2.61|0.81|2.58|0.78|0
1664333400000|2022-09-28 02:50:00|2.58|0.78|2.59|0.79|2.6|0.8|2.57|0.77|0
1664333700000|2022-09-28 02:55:00|2.58|0.78|2.59|0.79|2.59|0.79|2.57|0.77|0
1664334000000|2022-09-28 03:00:00|2.6|0.8|2.65|0.85|2.66|0.86|2.6|0.8|0
1664334300000|2022-09-28 03:05:00|2.64|0.84|2.67|0.87|2.67|0.87|2.64|0.84|0
1664334600000|2022-09-28 03:10:00|2.66|0.86|2.66|0.86|2.69|0.89|2.66|0.86|0
1664334900000|2022-09-28 03:15:00|2.65|0.85|2.67|0.87|2.68|0.88|2.65|0.85|0
1664335200000|2022-09-28 03:20:00|2.66|0.86|2.71|0.91|2.71|0.91|2.66|0.86|0
1664335500000|2022-09-28 03:25:00|2.7|0.9|2.69|0.89|2.71|0.91|2.66|0.86|0
1664335800000|2022-09-28 03:30:00|2.68|0.88|2.67|0.87|2.68|0.88|2.64|0.84|0
1664336100000|2022-09-28 03:35:00|2.66|0.86|2.66|0.86|2.67|0.87|2.65|0.85|0
1664336400000|2022-09-28 03:40:00|2.65|0.85|2.62|0.82|2.66|0.86|2.62|0.82|0
1664336700000|2022-09-28 03:45:00|2.63|0.83|2.63|0.83|2.64|0.84|2.62|0.82|0
1664337000000|2022-09-28 03:50:00|2.62|0.82|2.66|0.86|2.67|0.87|2.62|0.82|0
1664337300000|2022-09-28 03:55:00|2.67|0.87|2.68|0.88|2.69|0.89|2.66|0.86|0
1664337600000|2022-09-28 04:00:00|2.67|0.87|2.64|0.84|2.68|0.88|2.63|0.83|0
1664337900000|2022-09-28 04:05:00|2.63|0.83|2.65|0.85|2.66|0.86|2.63|0.83|0
1664338200000|2022-09-28 04:10:00|2.64|0.84|2.63|0.83|2.64|0.84|2.62|0.82|0
1664338500000|2022-09-28 04:15:00|2.64|0.84|2.65|0.85|2.65|0.85|2.62|0.82|0
1664338800000|2022-09-28 04:20:00|2.66|0.86|2.67|0.87|2.68|0.88|2.65|0.85|0
1664339100000|2022-09-28 04:25:00|2.66|0.86|2.69|0.89|2.69|0.89|2.66|0.86|0
1664339400000|2022-09-28 04:30:00|2.68|0.88|2.72|0.92|2.78|0.98|2.68|0.88|0
1664339700000|2022-09-28 04:35:00|2.73|0.93|2.71|0.91|2.73|0.93|2.7|0.9|0
1664340000000|2022-09-28 04:40:00|2.7|0.9|2.69|0.89|2.71|0.91|2.68|0.88|0
1664340300000|2022-09-28 04:45:00|2.7|0.9|2.67|0.87|2.7|0.9|2.67|0.87|0
1664340600000|2022-09-28 04:50:00|2.68|0.88|2.67|0.87|2.68|0.88|2.66|0.86|0
1664340900000|2022-09-28 04:55:00|2.66|0.86|2.68|0.88|2.68|0.88|2.66|0.86|0
1664341200000|2022-09-28 05:00:00|2.67|0.87|2.67|0.87|2.7|0.9|2.67|0.87|0
1664341500000|2022-09-28 05:05:00|2.66|0.86|2.63|0.83|2.66|0.86|2.62|0.82|0
1664341800000|2022-09-28 05:10:00|2.62|0.82|2.61|0.81|2.64|0.84|2.6|0.8|0
1664342100000|2022-09-28 05:15:00|2.62|0.82|2.63|0.83|2.64|0.84|2.6|0.8|0
1664342400000|2022-09-28 05:20:00|2.64|0.84|2.66|0.86|2.66|0.86|2.64|0.84|0
1664342700000|2022-09-28 05:25:00|2.67|0.87|2.68|0.88|2.68|0.88|2.65|0.85|0
1664343000000|2022-09-28 05:30:00|2.67|0.87|2.66|0.86|2.68|0.88|2.65|0.85|0
1664343300000|2022-09-28 05:35:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1664343600000|2022-09-28 05:40:00|2.67|0.87|2.72|0.92|2.72|0.92|2.67|0.87|0
1664343900000|2022-09-28 05:45:00|2.71|0.91|2.71|0.91|2.72|0.92|2.7|0.9|0
1664344200000|2022-09-28 05:50:00|2.7|0.9|2.71|0.91|2.73|0.93|2.7|0.9|0
1664344500000|2022-09-28 05:55:00|2.72|0.92|2.77|0.97|2.77|0.97|2.72|0.92|0
1664344800000|2022-09-28 06:00:00|2.78|0.98|2.83|1.03|2.84|1.04|2.74|0.94|0
1664345100000|2022-09-28 06:05:00|2.82|1.02|2.79|0.99|2.85|1.05|2.78|0.98|0
1664345400000|2022-09-28 06:10:00|2.78|0.98|2.68|0.88|2.78|0.98|2.68|0.88|0
1664345700000|2022-09-28 06:15:00|2.67|0.87|2.65|0.85|2.69|0.89|2.62|0.82|0
1664346000000|2022-09-28 06:20:00|2.64|0.84|2.66|0.86|2.67|0.87|2.63|0.83|0
1664346300000|2022-09-28 06:25:00|2.67|0.87|2.69|0.89|2.73|0.93|2.66|0.86|0
1664346600000|2022-09-28 06:30:00|2.68|0.88|2.64|0.84|2.69|0.89|2.64|0.84|0
1664346900000|2022-09-28 06:35:00|2.65|0.85|2.66|0.86|2.68|0.88|2.62|0.82|0
1664347200000|2022-09-28 06:40:00|2.67|0.87|2.66|0.86|2.69|0.89|2.66|0.86|0
1664347500000|2022-09-28 06:45:00|2.67|0.87|2.64|0.84|2.67|0.87|2.62|0.82|0
1664347800000|2022-09-28 06:50:00|2.65|0.85|2.65|0.85|2.68|0.88|2.63|0.83|0
1664348100000|2022-09-28 06:55:00|2.64|0.84|2.55|0.75|2.65|0.85|2.55|0.75|0
1664348400000|2022-09-28 07:00:00|2.56|0.76|2.7|0.9|2.7|0.9|2.56|0.76|0
1664348700000|2022-09-28 07:05:00|2.6|1|2.48|0.88|2.6|1|2.47|0.87|0
1664349000000|2022-09-28 07:10:00|2.49|0.89|2.38|0.78|2.51|0.91|2.37|0.77|0
1664349300000|2022-09-28 07:15:00|2.39|0.79|2.45|0.85|2.46|0.86|2.37|0.77|0
1664349600000|2022-09-28 07:20:00|2.46|0.86|2.42|0.82|2.5|0.9|2.42|0.82|0
1664349900000|2022-09-28 07:25:00|2.41|0.81|2.45|0.85|2.46|0.86|2.4|0.8|0
1664350200000|2022-09-28 07:30:00|2.46|0.86|2.5|0.9|2.53|0.93|2.43|0.83|0
1664350500000|2022-09-28 07:35:00|2.51|0.91|2.48|0.88|2.51|0.91|2.43|0.83|0
1664350800000|2022-09-28 07:40:00|2.49|0.89|2.54|0.94|2.54|0.94|2.48|0.88|0
1664351100000|2022-09-28 07:45:00|2.53|0.93|2.54|0.94|2.58|0.98|2.51|0.91|0
1664351400000|2022-09-28 07:50:00|2.53|0.93|2.62|1.02|2.63|1.03|2.53|0.93|0
1664351700000|2022-09-28 07:55:00|2.63|1.03|2.58|0.98|2.64|1.04|2.58|0.98|0
1664352000000|2022-09-28 08:00:00|2.59|0.99|2.52|0.92|2.6|1|2.52|0.92|0
1664352300000|2022-09-28 08:05:00|2.51|0.91|2.49|0.89|2.54|0.94|2.49|0.89|0
1664352600000|2022-09-28 08:10:00|2.5|0.9|2.49|0.89|2.51|0.91|2.47|0.87|0
1664352900000|2022-09-28 08:15:00|2.5|0.9|2.47|0.87|2.5|0.9|2.46|0.86|0
1664353200000|2022-09-28 08:20:00|2.48|0.88|2.53|0.93|2.54|0.94|2.46|0.86|0
1664353500000|2022-09-28 08:25:00|2.54|0.94|2.45|0.85|2.56|0.96|2.44|0.84|0
1664353800000|2022-09-28 08:30:00|2.44|0.84|2.43|0.83|2.46|0.86|2.42|0.82|0
1664354100000|2022-09-28 08:35:00|2.42|0.82|2.54|0.94|2.58|0.98|2.42|0.82|0
1664354400000|2022-09-28 08:40:00|2.55|0.95|2.56|0.96|2.57|0.97|2.54|0.94|0
1664354700000|2022-09-28 08:45:00|2.57|0.97|2.62|1.02|2.64|1.04|2.55|0.95|0
1664355000000|2022-09-28 08:50:00|2.61|1.01|2.65|1.05|2.65|1.05|2.6|1|0
1664355300000|2022-09-28 08:55:00|2.68|1.08|2.63|1.03|2.68|1.08|2.62|1.02|0
1664355600000|2022-09-28 09:00:00|2.62|1.02|2.6|1|2.65|1.05|2.6|1|0
1664355900000|2022-09-28 09:05:00|2.61|1.01|2.51|0.91|2.61|1.01|2.5|0.9|0
1664356200000|2022-09-28 09:10:00|2.52|0.92|2.23|0.63|2.53|0.93|2.23|0.63|0
1664356500000|2022-09-28 09:15:00|2.22|0.62|2.17|0.57|2.22|0.62|2.15|0.55|0
1664356800000|2022-09-28 09:20:00|2.16|0.56|2.16|0.56|2.17|0.57|2.14|0.54|0
1664357100000|2022-09-28 09:25:00|2.15|0.55|2.18|0.58|2.19|0.59|2.15|0.55|0
1664357400000|2022-09-28 09:30:00|2.19|0.59|2.21|0.61|2.22|0.62|2.17|0.57|0
1664357700000|2022-09-28 09:35:00|2.2|0.6|2.19|0.59|2.2|0.6|2.16|0.56|0
1664358000000|2022-09-28 09:40:00|2.18|0.58|2.21|0.61|2.21|0.61|2.17|0.57|0
1664358300000|2022-09-28 09:45:00|2.2|0.6|2.19|0.59|2.21|0.61|2.19|0.59|0
1664358600000|2022-09-28 09:50:00|2.18|0.58|2.19|0.59|2.2|0.6|2.17|0.57|0
1664358900000|2022-09-28 09:55:00|2.18|0.58|2.17|0.57|2.18|0.58|2.16|0.56|0
1664359200000|2022-09-28 10:00:00|2.16|0.56|2.28|0.68|2.44|0.84|2.14|0.54|0
1664359500000|2022-09-28 10:05:00|2.27|0.67|2.39|0.79|2.4|0.8|2.18|0.58|0
1664359800000|2022-09-28 10:10:00|2.38|0.78|2.5|0.9|2.5|0.9|2.36|0.76|0
1664360100000|2022-09-28 10:15:00|2.49|0.89|2.46|0.86|2.61|1.01|2.33|0.73|0
1664360400000|2022-09-28 10:20:00|2.48|0.88|2.4|0.8|2.53|0.93|2.34|0.74|0
1664360700000|2022-09-28 10:25:00|2.39|0.79|2.51|0.91|2.51|0.91|2.26|0.66|0
1664361000000|2022-09-28 10:30:00|2.5|0.9|2.43|0.83|2.51|0.91|2.39|0.79|0
1664361300000|2022-09-28 10:35:00|2.42|0.82|2.54|0.94|2.55|0.95|2.42|0.82|0
1664361600000|2022-09-28 10:40:00|2.56|0.96|2.56|0.96|2.62|1.02|2.5|0.9|0
1664361900000|2022-09-28 10:45:00|2.55|0.95|2.48|0.88|2.55|0.95|2.42|0.82|0
1664362200000|2022-09-28 10:50:00|2.47|0.87|2.48|0.88|2.53|0.93|2.46|0.86|0
1664362500000|2022-09-28 10:55:00|2.47|0.87|2.44|0.84|2.52|0.92|2.43|0.83|0
1664362800000|2022-09-28 11:00:00|2.43|0.83|2.38|0.78|2.48|0.88|2.38|0.78|0
1664363100000|2022-09-28 11:05:00|2.39|0.79|2.32|0.72|2.39|0.79|2.3|0.7|0
1664363400000|2022-09-28 11:10:00|2.33|0.73|2.28|0.68|2.36|0.76|2.28|0.68|0
1664363700000|2022-09-28 11:15:00|2.29|0.69|2.38|0.78|2.38|0.78|2.28|0.68|0
1664364000000|2022-09-28 11:20:00|2.37|0.77|2.36|0.76|2.39|0.79|2.32|0.72|0
1664364300000|2022-09-28 11:25:00|2.37|0.77|2.34|0.74|2.39|0.79|2.34|0.74|0
1664364600000|2022-09-28 11:30:00|2.35|0.75|2.41|0.81|2.44|0.84|2.35|0.75|0
1664364900000|2022-09-28 11:35:00|2.4|0.8|2.31|0.71|2.42|0.82|2.3|0.7|0
1664365200000|2022-09-28 11:40:00|2.32|0.72|2.35|0.75|2.36|0.76|2.28|0.68|0
1664365500000|2022-09-28 11:45:00|2.34|0.74|2.32|0.72|2.34|0.74|2.28|0.68|0
1664365800000|2022-09-28 11:50:00|2.31|0.71|2.31|0.71|2.32|0.72|2.28|0.68|0
1664366100000|2022-09-28 11:55:00|2.32|0.72|2.32|0.72|2.32|0.72|2.27|0.67|0
1664366400000|2022-09-28 12:00:00|2.31|0.71|2.39|0.79|2.41|0.81|2.31|0.71|0
1664366700000|2022-09-28 12:05:00|2.4|0.8|2.38|0.78|2.43|0.83|2.38|0.78|0
1664367000000|2022-09-28 12:10:00|2.37|0.77|2.36|0.76|2.38|0.78|2.33|0.73|0
1664367300000|2022-09-28 12:15:00|2.35|0.75|2.4|0.8|2.41|0.81|2.34|0.74|0
1664367600000|2022-09-28 12:20:00|2.41|0.81|2.45|0.85|2.5|0.9|2.29|0.69|0
1664367900000|2022-09-28 12:25:00|2.46|0.86|2.45|0.85|2.46|0.86|2.41|0.81|0
1664368200000|2022-09-28 12:30:00|2.44|0.84|2.53|0.93|2.53|0.93|2.4|0.8|0
1664368500000|2022-09-28 12:35:00|2.52|0.92|2.57|0.97|2.57|0.97|2.51|0.91|0
1664368800000|2022-09-28 12:40:00|2.59|0.99|2.67|1.07|2.68|1.08|2.54|0.94|0
1664369100000|2022-09-28 12:45:00|2.68|1.08|2.63|1.03|2.72|1.12|2.62|1.02|0
1664369400000|2022-09-28 12:50:00|2.62|1.02|2.51|0.91|2.66|1.06|2.51|0.91|0
1664369700000|2022-09-28 12:55:00|2.5|0.9|2.47|0.87|2.51|0.91|2.44|0.84|0
1664370000000|2022-09-28 13:00:00|2.46|0.86|2.51|0.91|2.52|0.92|2.45|0.85|0
1664370300000|2022-09-28 13:05:00|2.5|0.9|2.4|0.8|2.57|0.97|2.4|0.8|0
1664370600000|2022-09-28 13:10:00|2.41|0.81|2.39|0.79|2.41|0.81|2.33|0.73|0
1664370900000|2022-09-28 13:15:00|2.4|0.8|2.46|0.86|2.47|0.87|2.4|0.8|0
1664371200000|2022-09-28 13:20:00|2.45|0.85|2.52|0.92|2.54|0.94|2.44|0.84|0
1664371500000|2022-09-28 13:25:00|2.53|0.93|2.48|0.88|2.53|0.93|2.48|0.88|0
1664371800000|2022-09-28 13:30:00|2.47|0.87|2.35|0.75|2.48|0.88|2.29|0.69|0
1664372100000|2022-09-28 13:35:00|2.34|0.74|2.41|0.81|2.44|0.84|2.33|0.73|0
1664372400000|2022-09-28 13:40:00|2.42|0.82|2.56|0.96|2.56|0.96|2.39|0.79|0
1664372700000|2022-09-28 13:45:00|2.53|0.93|2.51|0.91|2.6|1|2.47|0.87|0
1664373000000|2022-09-28 13:50:00|2.52|0.92|2.52|0.92|2.61|1.01|2.49|0.89|0
1664373300000|2022-09-28 13:55:00|2.53|0.93|2.55|0.95|2.61|1.01|2.52|0.92|0
1664373600000|2022-09-28 14:00:00|2.56|0.96|2.53|0.93|2.72|1.12|2.51|0.91|0
1664373900000|2022-09-28 14:05:00|2.54|0.94|2.44|0.84|2.56|0.96|2.43|0.83|0
1664374200000|2022-09-28 14:10:00|2.41|0.81|2.52|0.92|2.54|0.94|2.41|0.81|0
1664374500000|2022-09-28 14:15:00|2.51|0.91|2.53|0.93|2.56|0.96|2.44|0.84|0
1664374800000|2022-09-28 14:20:00|2.56|0.96|2.68|1.08|2.69|1.09|2.55|0.95|0
1664375100000|2022-09-28 14:25:00|2.69|1.09|2.48|0.88|2.69|1.09|2.37|0.77|0
1664375400000|2022-09-28 14:30:00|2.51|0.91|2.48|0.88|2.51|0.91|2.45|0.85|0
1664375700000|2022-09-28 14:35:00|2.49|0.89|2.47|0.87|2.57|0.97|2.46|0.86|0
1664376000000|2022-09-28 14:40:00|2.48|0.88|2.55|0.95|2.58|0.98|2.46|0.86|0
1664376300000|2022-09-28 14:45:00|2.54|0.94|2.59|0.99|2.62|1.02|2.54|0.94|0
1664376600000|2022-09-28 14:50:00|2.58|0.98|2.57|0.97|2.58|0.98|2.53|0.93|0
1664376900000|2022-09-28 14:55:00|2.56|0.96|2.51|0.91|2.58|0.98|2.49|0.89|0
1664377200000|2022-09-28 15:00:00|2.5|0.9|2.56|0.96|2.61|1.01|2.47|0.87|0
1664377500000|2022-09-28 15:05:00|2.55|0.95|2.49|0.89|2.55|0.95|2.49|0.89|0
1664377800000|2022-09-28 15:10:00|2.5|0.9|2.54|0.94|2.59|0.99|2.49|0.89|0
1664378100000|2022-09-28 15:15:00|2.53|0.93|2.57|0.97|2.58|0.98|2.53|0.93|0
1664378400000|2022-09-28 15:20:00|2.56|0.96|2.67|1.07|2.68|1.08|2.56|0.96|0
1664378700000|2022-09-28 15:25:00|2.68|1.08|2.59|0.99|2.7|1.1|2.59|0.99|0
1664379000000|2022-09-28 15:30:00|2.6|1|2.6|1|2.61|1.01|2.26|0.66|0
1664379300000|2022-09-28 15:35:00|2.61|1.01|2.57|0.97|2.65|1.05|2.56|0.96|0
1664379600000|2022-09-28 15:40:00|2.58|0.98|2.59|0.99|2.59|0.99|2.55|0.95|0
1664379900000|2022-09-28 15:45:00|2.6|1|2.65|1.05|2.68|1.08|2.57|0.97|0
1664380200000|2022-09-28 15:50:00|2.66|1.06|2.72|1.12|2.74|1.14|2.65|1.05|0
1664380500000|2022-09-28 15:55:00|2.73|1.13|2.76|1.16|2.77|1.17|2.73|1.13|0
1664380800000|2022-09-28 16:00:00|2.77|1.17|2.69|1.09|2.79|1.19|2.69|1.09|0
1664381100000|2022-09-28 16:05:00|2.71|1.11|2.69|1.09|2.72|1.12|2.68|1.08|0
1664381400000|2022-09-28 16:10:00|2.7|1.1|2.78|1.18|2.79|1.19|2.69|1.09|0
1664381700000|2022-09-28 16:15:00|2.77|1.17|2.84|1.24|2.84|1.24|2.75|1.15|0
1664382000000|2022-09-28 16:20:00|2.85|1.25|2.74|1.14|2.85|1.25|2.74|1.14|0
1664382300000|2022-09-28 16:25:00|2.75|1.15|2.7|1.1|2.75|1.15|2.69|1.09|0
1664382600000|2022-09-28 16:30:00|2.71|1.11|2.74|1.14|2.74|1.14|2.68|1.08|0
1664382900000|2022-09-28 16:35:00|2.73|1.13|2.76|1.16|2.8|1.2|2.68|1.08|0
1664383200000|2022-09-28 16:40:00|2.77|1.17|2.87|1.27|2.87|1.27|2.75|1.15|0
1664383500000|2022-09-28 16:45:00|2.88|1.28|2.84|1.24|2.91|1.31|2.83|1.23|0
1664383800000|2022-09-28 16:50:00|2.85|1.25|2.83|1.23|2.85|1.25|2.78|1.18|0
1664384100000|2022-09-28 16:55:00|2.84|1.24|2.84|1.24|2.85|1.25|2.81|1.21|0
1664384400000|2022-09-28 17:00:00|2.86|1.26|2.85|1.25|2.86|1.26|2.8|1.2|0
1664384700000|2022-09-28 17:05:00|2.86|1.26|2.97|1.37|2.98|1.38|2.86|1.26|0
1664385000000|2022-09-28 17:10:00|2.96|1.36|2.95|1.35|2.97|1.37|2.93|1.33|0
1664385300000|2022-09-28 17:15:00|2.96|1.36|3|1.4|3|1.4|2.95|1.35|0
1664385600000|2022-09-28 17:20:00|2.98|1.38|2.95|1.35|2.98|1.38|2.94|1.34|0
1664385900000|2022-09-28 17:25:00|2.96|1.36|2.9|1.3|2.96|1.36|2.88|1.28|0
1664386200000|2022-09-28 17:30:00|2.89|1.29|2.91|1.31|2.92|1.32|2.87|1.27|0
1664386500000|2022-09-28 17:35:00|2.9|1.3|2.88|1.28|2.91|1.31|2.84|1.24|0
1664386800000|2022-09-28 17:40:00|2.89|1.29|2.88|1.28|2.93|1.33|2.87|1.27|0
1664387100000|2022-09-28 17:45:00|2.89|1.29|2.81|1.21|2.89|1.29|2.8|1.2|0
1664387400000|2022-09-28 17:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.77|1.17|0
1664387700000|2022-09-28 17:55:00|2.82|1.22|2.83|1.23|2.84|1.24|2.79|1.19|0
1664388000000|2022-09-28 18:00:00|2.84|1.24|2.85|1.25|2.86|1.26|2.81|1.21|0
1664388300000|2022-09-28 18:05:00|2.77|1.17|2.79|1.19|2.81|1.21|2.76|1.16|0
1664388600000|2022-09-28 18:10:00|2.78|1.18|2.77|1.17|2.81|1.21|2.76|1.16|0
1664388900000|2022-09-28 18:15:00|2.76|1.16|2.76|1.16|2.79|1.19|2.73|1.13|0
1664389200000|2022-09-28 18:20:00|2.75|1.15|2.73|1.13|2.76|1.16|2.73|1.13|0
1664389500000|2022-09-28 18:25:00|2.72|1.12|2.76|1.16|2.77|1.17|2.7|1.1|0
1664389800000|2022-09-28 18:30:00|2.77|1.17|2.85|1.25|2.85|1.25|2.76|1.16|0
1664390100000|2022-09-28 18:35:00|2.84|1.24|2.87|1.27|2.88|1.28|2.84|1.24|0
1664390400000|2022-09-28 18:40:00|2.86|1.26|2.73|1.13|2.87|1.27|2.69|1.09|0
1664390700000|2022-09-28 18:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.7|1.1|0
1664391000000|2022-09-28 18:50:00|2.77|1.17|2.78|1.18|2.8|1.2|2.76|1.16|0
1664391300000|2022-09-28 18:55:00|2.77|1.17|2.77|1.17|2.8|1.2|2.77|1.17|0
1664391600000|2022-09-28 19:00:00|2.76|1.16|2.87|1.27|2.87|1.27|2.75|1.15|0
1664391900000|2022-09-28 19:05:00|2.86|1.26|2.93|1.33|2.97|1.37|2.85|1.25|0
1664392200000|2022-09-28 19:10:00|2.92|1.32|2.94|1.34|2.97|1.37|2.91|1.31|0
1664392500000|2022-09-28 19:15:00|2.93|1.33|2.9|1.3|2.96|1.36|2.89|1.29|0
1664392800000|2022-09-28 19:20:00|2.91|1.31|2.91|1.31|2.93|1.33|2.87|1.27|0
1664393100000|2022-09-28 19:25:00|2.92|1.32|2.95|1.35|2.98|1.38|2.91|1.31|0
1664393400000|2022-09-28 19:30:00|2.94|1.34|3.05|1.45|3.05|1.45|2.94|1.34|0
1664393700000|2022-09-28 19:35:00|3.04|1.44|3.02|1.42|3.06|1.46|3|1.4|0
1664394000000|2022-09-28 19:40:00|3.03|1.43|3.08|1.48|3.1|1.5|3.02|1.42|0
1664394300000|2022-09-28 19:45:00|3.06|1.46|3.11|1.51|3.15|1.55|3.06|1.46|0
1664394600000|2022-09-28 19:50:00|3.09|1.49|3.08|1.48|3.19|1.59|2.9|1.3|0
1664394900000|2022-09-28 19:55:00|3.07|1.47|2.91|1.31|3.1|1.5|2.91|1.31|0
1664395200000|2022-09-28 20:00:00|2.93|1.33|2.93|1.33|2.98|1.38|2.9|1.3|0
1664395500000|2022-09-28 20:05:00|2.94|1.34|3.02|1.42|3.02|1.42|2.88|1.28|0
1664395800000|2022-09-28 20:10:00|3.03|1.43|3.02|1.42|3.03|1.43|3.01|1.41|0
1664396100000|2022-09-28 20:15:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1664396400000|2022-09-28 20:20:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1664396700000|2022-09-28 20:25:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1664397000000|2022-09-28 20:30:00|3.08|1.28|3.09|1.29|3.1|1.3|3.08|1.28|0
1664397300000|2022-09-28 20:35:00|3.1|1.3|3.09|1.29|3.1|1.3|3.08|1.28|0
1664397600000|2022-09-28 20:40:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1664397900000|2022-09-28 20:45:00|3.06|1.26|3.06|1.26|3.07|1.27|3.05|1.25|0
1664398200000|2022-09-28 20:50:00|3.05|1.25|3.06|1.26|3.07|1.27|3.04|1.24|0
1664398500000|2022-09-28 20:55:00|3.07|1.27|3.05|1.25|3.07|1.27|3.05|1.25|0
1664398800000|2022-09-28 21:00:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1664399400000|2022-09-28 21:10:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1664400300000|2022-09-28 21:25:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1664401500000|2022-09-28 21:45:00|3.06|1.26|3.08|1.28|3.08|1.28|3.06|1.26|0
1664402100000|2022-09-28 21:55:00|3.06|1.26|3.06|1.26|3.06|1.26|3.06|1.26|0
1664402400000|2022-09-28 22:00:00|3.07|1.27|3.09|1.29|3.1|1.3|3.06|1.26|0
1664402700000|2022-09-28 22:05:00|3.1|1.3|3.11|1.31|3.13|1.33|3.09|1.29|0
1664403000000|2022-09-28 22:10:00|3.1|1.3|3.12|1.32|3.13|1.33|3.1|1.3|0
1664403300000|2022-09-28 22:15:00|3.11|1.31|3.1|1.3|3.11|1.31|3.09|1.29|0
1664403600000|2022-09-28 22:20:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1664403900000|2022-09-28 22:25:00|3.11|1.31|3.12|1.32|3.13|1.33|3.1|1.3|0
1664404200000|2022-09-28 22:30:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1664404500000|2022-09-28 22:35:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1664404800000|2022-09-28 22:40:00|3.1|1.3|3.07|1.27|3.1|1.3|3.04|1.24|0
1664405100000|2022-09-28 22:45:00|3.06|1.26|3.01|1.21|3.06|1.26|3|1.2|0
1664405400000|2022-09-28 22:50:00|3|1.2|2.97|1.17|3.01|1.21|2.97|1.17|0
1664405700000|2022-09-28 22:55:00|2.98|1.18|3|1.2|3|1.2|2.98|1.18|0
1664406000000|2022-09-28 23:00:00|3.01|1.21|2.99|1.19|3.01|1.21|2.99|1.19|0
1664406300000|2022-09-28 23:05:00|3|1.2|3.01|1.21|3.02|1.22|2.98|1.18|0
1664406600000|2022-09-28 23:10:00|3.02|1.22|3.03|1.23|3.03|1.23|3.01|1.21|0
1664406900000|2022-09-28 23:15:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1664407200000|2022-09-28 23:20:00|3.02|1.22|3|1.2|3.03|1.23|3|1.2|0
1664407500000|2022-09-28 23:25:00|3.01|1.21|3.02|1.22|3.03|1.23|3|1.2|0
1664407800000|2022-09-28 23:30:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1664408100000|2022-09-28 23:35:00|3|1.2|2.98|1.18|3.01|1.21|2.98|1.18|0
1664408400000|2022-09-28 23:40:00|2.99|1.19|2.99|1.19|3|1.2|2.98|1.18|0
1664408700000|2022-09-28 23:45:00|2.98|1.18|3.02|1.22|3.02|1.22|2.98|1.18|0
1664409000000|2022-09-28 23:50:00|3.03|1.23|3.01|1.21|3.03|1.23|3|1.2|0
1664409300000|2022-09-28 23:55:00|3|1.2|3.01|1.21|3.03|1.23|3|1.2|0
1664409600000|2022-09-29 00:00:00|3.02|1.22|3.09|1.29|3.1|1.3|2.99|1.19|0
1664409900000|2022-09-29 00:05:00|3.1|1.3|3.08|1.28|3.12|1.32|3.08|1.28|0
1664410200000|2022-09-29 00:10:00|3.07|1.27|3.02|1.22|3.09|1.29|3.02|1.22|0
1664410500000|2022-09-29 00:15:00|3.03|1.23|3.07|1.27|3.07|1.27|3.03|1.23|0
1664410800000|2022-09-29 00:20:00|3.08|1.28|3.02|1.22|3.1|1.3|3|1.2|0
1664411100000|2022-09-29 00:25:00|3.01|1.21|3.06|1.26|3.06|1.26|3.01|1.21|0
1664411400000|2022-09-29 00:30:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1664411700000|2022-09-29 00:35:00|3.06|1.26|3.04|1.24|3.06|1.26|3.03|1.23|0
1664412000000|2022-09-29 00:40:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1664412300000|2022-09-29 00:45:00|3.04|1.24|2.99|1.19|3.04|1.24|2.98|1.18|0
1664412600000|2022-09-29 00:50:00|3|1.2|2.99|1.19|3|1.2|2.96|1.16|0
1664412900000|2022-09-29 00:55:00|2.98|1.18|3|1.2|3.01|1.21|2.98|1.18|0
1664413200000|2022-09-29 01:00:00|2.99|1.19|3|1.2|3.01|1.21|2.99|1.19|0
1664413500000|2022-09-29 01:05:00|2.99|1.19|3.02|1.22|3.02|1.22|2.99|1.19|0
1664413800000|2022-09-29 01:10:00|3.01|1.21|2.99|1.19|3.01|1.21|2.98|1.18|0
1664414100000|2022-09-29 01:15:00|3|1.2|2.97|1.17|3.01|1.21|2.96|1.16|0
1664414400000|2022-09-29 01:20:00|2.98|1.18|2.99|1.19|3|1.2|2.96|1.16|0
1664414700000|2022-09-29 01:25:00|2.98|1.18|2.99|1.19|3|1.2|2.98|1.18|0
1664415000000|2022-09-29 01:30:00|2.98|1.18|2.98|1.18|2.99|1.19|2.97|1.17|0
1664415300000|2022-09-29 01:35:00|2.99|1.19|2.98|1.18|3.01|1.21|2.97|1.17|0
1664415600000|2022-09-29 01:40:00|2.97|1.17|3.01|1.21|3.01|1.21|2.97|1.17|0
1664415900000|2022-09-29 01:45:00|3|1.2|3.01|1.21|3.02|1.22|3|1.2|0
1664416200000|2022-09-29 01:50:00|3|1.2|2.96|1.16|3.01|1.21|2.96|1.16|0
1664416500000|2022-09-29 01:55:00|2.97|1.17|2.95|1.15|2.97|1.17|2.94|1.14|0
1664416800000|2022-09-29 02:00:00|2.94|1.14|2.94|1.14|2.98|1.18|2.94|1.14|0
1664417100000|2022-09-29 02:05:00|2.93|1.13|2.88|1.08|2.94|1.14|2.88|1.08|0
1664417400000|2022-09-29 02:10:00|2.89|1.09|2.87|1.07|2.89|1.09|2.86|1.06|0
1664417700000|2022-09-29 02:15:00|2.88|1.08|2.91|1.11|2.92|1.12|2.87|1.07|0
1664418000000|2022-09-29 02:20:00|2.92|1.12|2.87|1.07|2.92|1.12|2.87|1.07|0
1664418300000|2022-09-29 02:25:00|2.86|1.06|2.88|1.08|2.9|1.1|2.86|1.06|0
1664418600000|2022-09-29 02:30:00|2.87|1.07|2.89|1.09|2.9|1.1|2.87|1.07|0
1664418900000|2022-09-29 02:35:00|2.9|1.1|2.89|1.09|2.9|1.1|2.88|1.08|0
1664419200000|2022-09-29 02:40:00|2.9|1.1|2.91|1.11|2.92|1.12|2.89|1.09|0
1664419500000|2022-09-29 02:45:00|2.9|1.1|2.92|1.12|2.92|1.12|2.9|1.1|0
1664419800000|2022-09-29 02:50:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1664420100000|2022-09-29 02:55:00|2.93|1.13|2.9|1.1|2.93|1.13|2.9|1.1|0
1664420400000|2022-09-29 03:00:00|2.91|1.11|2.9|1.1|2.91|1.11|2.89|1.09|0
1664420700000|2022-09-29 03:05:00|2.91|1.11|2.92|1.12|2.93|1.13|2.9|1.1|0
1664421000000|2022-09-29 03:10:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1664421300000|2022-09-29 03:15:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1664421600000|2022-09-29 03:20:00|2.95|1.15|2.95|1.15|2.96|1.16|2.93|1.13|0
1664421900000|2022-09-29 03:25:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1664422200000|2022-09-29 03:30:00|2.94|1.14|2.93|1.13|2.95|1.15|2.91|1.11|0
1664422500000|2022-09-29 03:35:00|2.92|1.12|2.96|1.16|2.96|1.16|2.92|1.12|0
1664422800000|2022-09-29 03:40:00|2.95|1.15|2.97|1.17|2.97|1.17|2.95|1.15|0
1664423100000|2022-09-29 03:45:00|2.96|1.16|2.99|1.19|2.99|1.19|2.96|1.16|0
1664423400000|2022-09-29 03:50:00|3|1.2|3.01|1.21|3.01|1.21|2.99|1.19|0
1664423700000|2022-09-29 03:55:00|3|1.2|2.99|1.19|3|1.2|2.98|1.18|0
1664424000000|2022-09-29 04:00:00|3|1.2|2.99|1.19|3|1.2|2.98|1.18|0
1664424300000|2022-09-29 04:05:00|2.98|1.18|2.98|1.18|2.99|1.19|2.98|1.18|0
1664424600000|2022-09-29 04:10:00|2.99|1.19|3|1.2|3.01|1.21|2.99|1.19|0
1664424900000|2022-09-29 04:15:00|3.01|1.21|3.01|1.21|3.01|1.21|2.99|1.19|0
1664425200000|2022-09-29 04:20:00|3.02|1.22|3.04|1.24|3.04|1.24|3|1.2|0
1664425500000|2022-09-29 04:25:00|3.05|1.25|3.04|1.24|3.05|1.25|3.03|1.23|0
1664425800000|2022-09-29 04:30:00|3.05|1.25|3.05|1.25|3.05|1.25|3.03|1.23|0
1664426100000|2022-09-29 04:35:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1664426400000|2022-09-29 04:40:00|3.05|1.25|3.07|1.27|3.07|1.27|3.05|1.25|0
1664426700000|2022-09-29 04:45:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1664427000000|2022-09-29 04:50:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1664427300000|2022-09-29 04:55:00|3.04|1.24|3.03|1.23|3.05|1.25|3.03|1.23|0
1664427600000|2022-09-29 05:00:00|3.04|1.24|3.04|1.24|3.05|1.25|3.02|1.22|0
1664427900000|2022-09-29 05:05:00|3.03|1.23|3.05|1.25|3.06|1.26|3.02|1.22|0
1664428200000|2022-09-29 05:10:00|3.04|1.24|3.01|1.21|3.04|1.24|3|1.2|0
1664428500000|2022-09-29 05:15:00|3|1.2|3.01|1.21|3.02|1.22|2.99|1.19|0
1664428800000|2022-09-29 05:20:00|3.02|1.22|3.02|1.22|3.03|1.23|3.01|1.21|0
1664429100000|2022-09-29 05:25:00|3.01|1.21|3.02|1.22|3.03|1.23|3.01|1.21|0
1664429400000|2022-09-29 05:30:00|3.01|1.21|2.95|1.15|3.04|1.24|2.95|1.15|0
1664429700000|2022-09-29 05:35:00|2.96|1.16|2.94|1.14|2.97|1.17|2.93|1.13|0
1664430000000|2022-09-29 05:40:00|2.93|1.13|2.85|1.05|2.93|1.13|2.85|1.05|0
1664430300000|2022-09-29 05:45:00|2.84|1.04|2.88|1.08|2.89|1.09|2.83|1.03|0
1664430600000|2022-09-29 05:50:00|2.89|1.09|2.89|1.09|2.9|1.1|2.87|1.07|0
1664430900000|2022-09-29 05:55:00|2.88|1.08|2.9|1.1|2.9|1.1|2.85|1.05|0
1664431200000|2022-09-29 06:00:00|2.89|1.09|2.82|1.02|2.89|1.09|2.78|0.98|0
1664431500000|2022-09-29 06:05:00|2.81|1.01|2.75|0.95|2.82|1.02|2.75|0.95|0
1664431800000|2022-09-29 06:10:00|2.76|0.96|2.65|0.85|2.76|0.96|2.64|0.84|0
1664432100000|2022-09-29 06:15:00|2.66|0.86|2.64|0.84|2.68|0.88|2.64|0.84|0
1664432400000|2022-09-29 06:20:00|2.63|0.83|2.7|0.9|2.71|0.91|2.61|0.81|0
1664432700000|2022-09-29 06:25:00|2.71|0.91|2.69|0.89|2.72|0.92|2.69|0.89|0
1664433000000|2022-09-29 06:30:00|2.68|0.88|2.67|0.87|2.7|0.9|2.65|0.85|0
1664433300000|2022-09-29 06:35:00|2.66|0.86|2.73|0.93|2.73|0.93|2.66|0.86|0
1664433600000|2022-09-29 06:40:00|2.72|0.92|2.78|0.98|2.8|1|2.72|0.92|0
1664433900000|2022-09-29 06:45:00|2.79|0.99|2.74|0.94|2.79|0.99|2.74|0.94|0
1664434200000|2022-09-29 06:50:00|2.75|0.95|2.75|0.95|2.77|0.97|2.73|0.93|0
1664434500000|2022-09-29 06:55:00|2.74|0.94|2.98|1.18|2.98|1.18|2.69|0.89|0
1664434800000|2022-09-29 07:00:00|3|1.2|2.83|1.03|3|1.2|2.82|1.02|0
1664435100000|2022-09-29 07:05:00|2.73|1.13|2.7|1.1|2.73|1.13|2.67|1.07|0
1664435400000|2022-09-29 07:10:00|2.71|1.11|2.69|1.09|2.73|1.13|2.67|1.07|0
1664435700000|2022-09-29 07:15:00|2.7|1.1|2.66|1.06|2.7|1.1|2.65|1.05|0
1664436000000|2022-09-29 07:20:00|2.65|1.05|2.63|1.03|2.65|1.05|2.58|0.98|0
1664436300000|2022-09-29 07:25:00|2.62|1.02|2.63|1.03|2.64|1.04|2.58|0.98|0
1664436600000|2022-09-29 07:30:00|2.62|1.02|2.64|1.04|2.69|1.09|2.58|0.98|0
1664436900000|2022-09-29 07:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.59|0.99|0
1664437200000|2022-09-29 07:40:00|2.62|1.02|2.63|1.03|2.67|1.07|2.62|1.02|0
1664437500000|2022-09-29 07:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.6|1|0
1664437800000|2022-09-29 07:50:00|2.64|1.04|2.58|0.98|2.65|1.05|2.56|0.96|0
1664438100000|2022-09-29 07:55:00|2.57|0.97|2.65|1.05|2.68|1.08|2.57|0.97|0
1664438400000|2022-09-29 08:00:00|2.64|1.04|2.69|1.09|2.7|1.1|2.6|1|0
1664438700000|2022-09-29 08:05:00|2.7|1.1|2.74|1.14|2.75|1.15|2.69|1.09|0
1664439000000|2022-09-29 08:10:00|2.73|1.13|2.72|1.12|2.74|1.14|2.7|1.1|0
1664439300000|2022-09-29 08:15:00|2.73|1.13|2.76|1.16|2.76|1.16|2.69|1.09|0
1664439600000|2022-09-29 08:20:00|2.75|1.15|2.69|1.09|2.76|1.16|2.69|1.09|0
1664439900000|2022-09-29 08:25:00|2.7|1.1|2.69|1.09|2.72|1.12|2.67|1.07|0
1664440200000|2022-09-29 08:30:00|2.68|1.08|2.73|1.13|2.73|1.13|2.68|1.08|0
1664440500000|2022-09-29 08:35:00|2.72|1.12|2.64|1.04|2.72|1.12|2.63|1.03|0
1664440800000|2022-09-29 08:40:00|2.65|1.05|2.73|1.13|2.75|1.15|2.64|1.04|0
1664441100000|2022-09-29 08:45:00|2.74|1.14|2.7|1.1|2.74|1.14|2.68|1.08|0
1664441400000|2022-09-29 08:50:00|2.69|1.09|2.68|1.08|2.71|1.11|2.66|1.06|0
1664441700000|2022-09-29 08:55:00|2.67|1.07|2.67|1.07|2.69|1.09|2.65|1.05|0
1664442000000|2022-09-29 09:00:00|2.68|1.08|2.75|1.15|2.76|1.16|2.66|1.06|0
1664442300000|2022-09-29 09:05:00|2.74|1.14|2.8|1.2|2.81|1.21|2.73|1.13|0
1664442600000|2022-09-29 09:10:00|2.81|1.21|2.83|1.23|2.85|1.25|2.78|1.18|0
1664442900000|2022-09-29 09:15:00|2.84|1.24|2.79|1.19|2.87|1.27|2.78|1.18|0
1664443200000|2022-09-29 09:20:00|2.78|1.18|2.87|1.27|2.89|1.29|2.77|1.17|0
1664443500000|2022-09-29 09:25:00|2.86|1.26|2.85|1.25|2.89|1.29|2.85|1.25|0
1664443800000|2022-09-29 09:30:00|2.86|1.26|2.87|1.27|2.89|1.29|2.85|1.25|0
1664444100000|2022-09-29 09:35:00|2.86|1.26|2.86|1.26|2.89|1.29|2.86|1.26|0
1664444400000|2022-09-29 09:40:00|2.87|1.27|3|1.4|3.01|1.41|2.85|1.25|0
1664444700000|2022-09-29 09:45:00|3.01|1.41|2.98|1.38|3.01|1.41|2.95|1.35|0
1664445000000|2022-09-29 09:50:00|2.99|1.39|2.9|1.3|2.99|1.39|2.88|1.28|0
1664445300000|2022-09-29 09:55:00|2.89|1.29|2.88|1.28|2.9|1.3|2.85|1.25|0
1664445600000|2022-09-29 10:00:00|2.89|1.29|2.75|1.15|2.89|1.29|2.74|1.14|0
1664445900000|2022-09-29 10:05:00|2.74|1.14|2.78|1.18|2.79|1.19|2.73|1.13|0
1664446200000|2022-09-29 10:10:00|2.77|1.17|2.77|1.17|2.79|1.19|2.76|1.16|0
1664446500000|2022-09-29 10:15:00|2.78|1.18|2.81|1.21|2.81|1.21|2.77|1.17|0
1664446800000|2022-09-29 10:20:00|2.8|1.2|2.82|1.22|2.83|1.23|2.79|1.19|0
1664447100000|2022-09-29 10:25:00|2.81|1.21|2.76|1.16|2.82|1.22|2.76|1.16|0
1664447400000|2022-09-29 10:30:00|2.77|1.17|2.79|1.19|2.8|1.2|2.75|1.15|0
1664447700000|2022-09-29 10:35:00|2.8|1.2|2.79|1.19|2.81|1.21|2.78|1.18|0
1664448000000|2022-09-29 10:40:00|2.78|1.18|2.8|1.2|2.82|1.22|2.78|1.18|0
1664448300000|2022-09-29 10:45:00|2.81|1.21|2.84|1.24|2.85|1.25|2.81|1.21|0
1664448600000|2022-09-29 10:50:00|2.85|1.25|2.88|1.28|2.88|1.28|2.83|1.23|0
1664448900000|2022-09-29 10:55:00|2.87|1.27|2.8|1.2|2.89|1.29|2.8|1.2|0
1664449200000|2022-09-29 11:00:00|2.81|1.21|2.83|1.23|2.86|1.26|2.81|1.21|0
1664449500000|2022-09-29 11:05:00|2.84|1.24|2.86|1.26|2.87|1.27|2.83|1.23|0
1664449800000|2022-09-29 11:10:00|2.87|1.27|2.91|1.31|2.91|1.31|2.83|1.23|0
1664450100000|2022-09-29 11:15:00|2.92|1.32|2.98|1.38|2.98|1.38|2.91|1.31|0
1664450400000|2022-09-29 11:20:00|2.99|1.39|2.95|1.35|2.99|1.39|2.94|1.34|0
1664450700000|2022-09-29 11:25:00|2.96|1.36|2.97|1.37|2.98|1.38|2.94|1.34|0
1664451000000|2022-09-29 11:30:00|2.99|1.39|2.95|1.35|2.99|1.39|2.95|1.35|0
1664451300000|2022-09-29 11:35:00|2.94|1.34|2.88|1.28|2.94|1.34|2.87|1.27|0
1664451600000|2022-09-29 11:40:00|2.9|1.3|2.92|1.32|2.95|1.35|2.89|1.29|0
1664451900000|2022-09-29 11:45:00|2.93|1.33|2.87|1.27|2.96|1.36|2.87|1.27|0
1664452200000|2022-09-29 11:50:00|2.88|1.28|2.9|1.3|2.9|1.3|2.87|1.27|0
1664452500000|2022-09-29 11:55:00|2.89|1.29|2.83|1.23|2.89|1.29|2.83|1.23|0
1664452800000|2022-09-29 12:00:00|2.84|1.24|2.78|1.18|2.84|1.24|2.77|1.17|0
1664453100000|2022-09-29 12:05:00|2.77|1.17|2.79|1.19|2.79|1.19|2.75|1.15|0
1664453400000|2022-09-29 12:10:00|2.78|1.18|2.75|1.15|2.78|1.18|2.73|1.13|0
1664453700000|2022-09-29 12:15:00|2.74|1.14|2.77|1.17|2.78|1.18|2.72|1.12|0
1664454000000|2022-09-29 12:20:00|2.76|1.16|2.83|1.23|2.83|1.23|2.76|1.16|0
1664454300000|2022-09-29 12:25:00|2.82|1.22|2.86|1.26|2.88|1.28|2.8|1.2|0
1664454600000|2022-09-29 12:30:00|2.85|1.25|2.61|1.01|2.85|1.25|2.61|1.01|0
1664454900000|2022-09-29 12:35:00|2.62|1.02|2.67|1.07|2.67|1.07|2.53|0.93|0
1664455200000|2022-09-29 12:40:00|2.66|1.06|2.84|1.24|2.85|1.25|2.58|0.98|0
1664455500000|2022-09-29 12:45:00|2.83|1.23|2.82|1.22|2.86|1.26|2.79|1.19|0
1664455800000|2022-09-29 12:50:00|2.81|1.21|2.84|1.24|2.86|1.26|2.81|1.21|0
1664456100000|2022-09-29 12:55:00|2.82|1.22|2.81|1.21|2.88|1.28|2.8|1.2|0
1664456400000|2022-09-29 13:00:00|2.8|1.2|2.76|1.16|2.83|1.23|2.75|1.15|0
1664456700000|2022-09-29 13:05:00|2.77|1.17|2.86|1.26|2.86|1.26|2.76|1.16|0
1664457000000|2022-09-29 13:10:00|2.85|1.25|2.85|1.25|2.87|1.27|2.83|1.23|0
1664457300000|2022-09-29 13:15:00|2.84|1.24|2.98|1.38|2.98|1.38|2.84|1.24|0
1664457600000|2022-09-29 13:20:00|2.97|1.37|2.92|1.32|2.98|1.38|2.91|1.31|0
1664457900000|2022-09-29 13:25:00|2.91|1.31|2.91|1.31|2.93|1.33|2.87|1.27|0
1664458200000|2022-09-29 13:30:00|2.9|1.3|2.61|1.01|2.94|1.34|2.59|0.99|0
1664458500000|2022-09-29 13:35:00|2.6|1|2.51|0.91|2.61|1.01|2.51|0.91|0
1664458800000|2022-09-29 13:40:00|2.52|0.92|2.42|0.82|2.53|0.93|2.42|0.82|0
1664459100000|2022-09-29 13:45:00|2.41|0.81|2.5|0.9|2.56|0.96|2.34|0.74|0
1664459400000|2022-09-29 13:50:00|2.49|0.89|2.48|0.88|2.58|0.98|2.45|0.85|0
1664459700000|2022-09-29 13:55:00|2.49|0.89|2.44|0.84|2.52|0.92|2.43|0.83|0
1664460000000|2022-09-29 14:00:00|2.43|0.83|2.37|0.77|2.44|0.84|2.31|0.71|0
1664460300000|2022-09-29 14:05:00|2.39|0.79|2.35|0.75|2.42|0.82|2.34|0.74|0
1664460600000|2022-09-29 14:10:00|2.34|0.74|2.29|0.69|2.38|0.78|2.28|0.68|0
1664460900000|2022-09-29 14:15:00|2.28|0.68|2.44|0.84|2.49|0.89|2.24|0.64|0
1664461200000|2022-09-29 14:20:00|2.45|0.85|2.41|0.81|2.53|0.93|2.41|0.81|0
1664461500000|2022-09-29 14:25:00|2.42|0.82|2.45|0.85|2.48|0.88|2.41|0.81|0
1664461800000|2022-09-29 14:30:00|2.44|0.84|2.38|0.78|2.45|0.85|2.37|0.77|0
1664462100000|2022-09-29 14:35:00|2.37|0.77|2.41|0.81|2.44|0.84|2.35|0.75|0
1664462400000|2022-09-29 14:40:00|2.4|0.8|2.33|0.73|2.5|0.9|2.33|0.73|0
1664462700000|2022-09-29 14:45:00|2.34|0.74|2.32|0.72|2.36|0.76|2.3|0.7|0
1664463000000|2022-09-29 14:50:00|2.33|0.73|2.39|0.79|2.42|0.82|2.32|0.72|0
1664463300000|2022-09-29 14:55:00|2.4|0.8|2.22|0.62|2.45|0.85|2.22|0.62|0
1664463600000|2022-09-29 15:00:00|2.21|0.61|2.36|0.76|2.42|0.82|2.21|0.61|0
1664463900000|2022-09-29 15:05:00|2.35|0.75|2.48|0.88|2.5|0.9|2.33|0.73|0
1664464200000|2022-09-29 15:10:00|2.49|0.89|2.26|0.66|2.49|0.89|2.21|0.61|0
1664464500000|2022-09-29 15:15:00|2.25|0.65|2.27|0.67|2.29|0.69|2.23|0.63|0
1664464800000|2022-09-29 15:20:00|2.26|0.66|2.21|0.61|2.26|0.66|2.2|0.6|0
1664465100000|2022-09-29 15:25:00|2.2|0.6|2.27|0.67|2.28|0.68|2.2|0.6|0
1664465400000|2022-09-29 15:30:00|2.26|0.66|2.3|0.7|2.32|0.72|2.24|0.64|0
1664465700000|2022-09-29 15:35:00|2.29|0.69|2.3|0.7|2.32|0.72|2.25|0.65|0
1664466000000|2022-09-29 15:40:00|2.29|0.69|2.34|0.74|2.34|0.74|2.26|0.66|0
1664466300000|2022-09-29 15:45:00|2.33|0.73|2.3|0.7|2.36|0.76|2.27|0.67|0
1664466600000|2022-09-29 15:50:00|2.31|0.71|2.38|0.78|2.39|0.79|2.28|0.68|0
1664466900000|2022-09-29 15:55:00|2.39|0.79|2.34|0.74|2.4|0.8|2.33|0.73|0
1664467200000|2022-09-29 16:00:00|2.33|0.73|2.34|0.74|2.35|0.75|2.3|0.7|0
1664467500000|2022-09-29 16:05:00|2.35|0.75|2.34|0.74|2.37|0.77|2.31|0.71|0
1664467800000|2022-09-29 16:10:00|2.35|0.75|2.29|0.69|2.35|0.75|2.29|0.69|0
1664468100000|2022-09-29 16:15:00|2.3|0.7|2.23|0.63|2.31|0.71|2.22|0.62|0
1664468400000|2022-09-29 16:20:00|2.22|0.62|2.22|0.62|2.24|0.64|2.18|0.58|0
1664468700000|2022-09-29 16:25:00|2.21|0.61|2.21|0.61|2.23|0.63|2.2|0.6|0
1664469000000|2022-09-29 16:30:00|2.2|0.6|2.26|0.66|2.26|0.66|2.2|0.6|0
1664469300000|2022-09-29 16:35:00|2.25|0.65|2.26|0.66|2.27|0.67|2.2|0.6|0
1664469600000|2022-09-29 16:40:00|2.25|0.65|2.26|0.66|2.26|0.66|2.21|0.61|0
1664469900000|2022-09-29 16:45:00|2.27|0.67|2.22|0.62|2.27|0.67|2.21|0.61|0
1664470200000|2022-09-29 16:50:00|2.21|0.61|2.23|0.63|2.24|0.64|2.2|0.6|0
1664470500000|2022-09-29 16:55:00|2.22|0.62|2.16|0.56|2.22|0.62|2.16|0.56|0
1664470800000|2022-09-29 17:00:00|2.15|0.55|2.13|0.53|2.16|0.56|2.12|0.52|0
1664471100000|2022-09-29 17:05:00|2.07|0.47|2.1|0.5|2.12|0.52|2.05|0.45|0
1664471400000|2022-09-29 17:10:00|2.11|0.51|2.15|0.55|2.15|0.55|2.1|0.5|0
1664471700000|2022-09-29 17:15:00|2.14|0.54|2.12|0.52|2.16|0.56|2.12|0.52|0
1664472000000|2022-09-29 17:20:00|2.11|0.51|2.1|0.5|2.13|0.53|2.09|0.49|0
1664472300000|2022-09-29 17:25:00|2.09|0.49|2.11|0.51|2.15|0.55|2.09|0.49|0
1664472600000|2022-09-29 17:30:00|2.1|0.5|2.15|0.55|2.16|0.56|2.08|0.48|0
1664472900000|2022-09-29 17:35:00|2.14|0.54|2.15|0.55|2.17|0.57|2.13|0.53|0
1664473200000|2022-09-29 17:40:00|2.14|0.54|2.1|0.5|2.14|0.54|2.09|0.49|0
1664473500000|2022-09-29 17:45:00|2.09|0.49|2.09|0.49|2.11|0.51|2.09|0.49|0
1664473800000|2022-09-29 17:50:00|2.1|0.5|2.04|0.44|2.1|0.5|2.03|0.43|0
1664474100000|2022-09-29 17:55:00|2.03|0.43|2|0.4|2.04|0.44|2|0.4|0
1664474400000|2022-09-29 18:00:00|1.99|0.39|2.06|0.46|2.07|0.47|1.95|0.35|0
1664474700000|2022-09-29 18:05:00|2.07|0.47|2.1|0.5|2.12|0.52|2.06|0.46|0
1664475000000|2022-09-29 18:10:00|2.11|0.51|2.08|0.48|2.11|0.51|2.08|0.48|0
1664475300000|2022-09-29 18:15:00|2.07|0.47|2.03|0.43|2.07|0.47|2.03|0.43|0
1664475600000|2022-09-29 18:20:00|2.04|0.44|2.04|0.44|2.06|0.46|2.02|0.42|0
1664475900000|2022-09-29 18:25:00|2.05|0.45|2.11|0.51|2.13|0.53|2.04|0.44|0
1664476200000|2022-09-29 18:30:00|2.1|0.5|2.09|0.49|2.14|0.54|2.08|0.48|0
1664476500000|2022-09-29 18:35:00|2.08|0.48|2.15|0.55|2.18|0.58|2.08|0.48|0
1664476800000|2022-09-29 18:40:00|2.16|0.56|2.02|0.42|2.18|0.58|2.01|0.41|0
1664477100000|2022-09-29 18:45:00|2.01|0.41|2.02|0.42|2.04|0.44|2.01|0.41|0
1664477400000|2022-09-29 18:50:00|2.01|0.41|1.97|0.37|2.02|0.42|1.95|0.35|0
1664477700000|2022-09-29 18:55:00|1.98|0.38|1.95|0.35|1.99|0.39|1.95|0.35|0
1664478000000|2022-09-29 19:00:00|1.96|0.36|2|0.4|2.02|0.42|1.96|0.36|0
1664478300000|2022-09-29 19:05:00|2.01|0.41|2|0.4|2.04|0.44|1.99|0.39|0
1664478600000|2022-09-29 19:10:00|2.27|0.67|2.12|0.52|2.27|0.67|1.6|0|0
1664478900000|2022-09-29 19:15:00|2.11|0.51|2.11|0.51|2.17|0.57|2.1|0.5|0
1664479200000|2022-09-29 19:20:00|2.1|0.5|1.99|0.39|2.11|0.51|1.98|0.38|0
1664479500000|2022-09-29 19:25:00|1.98|0.38|1.95|0.35|1.98|0.38|1.93|0.33|0
1664479800000|2022-09-29 19:30:00|1.94|0.34|2.04|0.44|2.06|0.46|1.94|0.34|0
1664480100000|2022-09-29 19:35:00|2.03|0.43|2.07|0.47|2.11|0.51|2.01|0.41|0
1664480400000|2022-09-29 19:40:00|2.08|0.48|2.07|0.47|2.09|0.49|2.02|0.42|0
1664480700000|2022-09-29 19:45:00|2.06|0.46|1.95|0.35|2.06|0.46|1.94|0.34|0
1664481000000|2022-09-29 19:50:00|1.97|0.37|1.97|0.37|2|0.4|1.94|0.34|0
1664481300000|2022-09-29 19:55:00|1.95|0.35|1.98|0.38|2.01|0.41|1.94|0.34|0
1664481600000|2022-09-29 20:00:00|1.99|0.39|2|0.4|2.05|0.45|1.99|0.39|0
1664481900000|2022-09-29 20:05:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1664482200000|2022-09-29 20:10:00|2.01|0.41|2|0.4|2.02|0.42|2|0.4|0
1664482500000|2022-09-29 20:15:00|2.1|0.3|2.11|0.31|2.11|0.31|2.09|0.29|0
1664482800000|2022-09-29 20:20:00|2.1|0.3|2.11|0.31|2.12|0.32|2.1|0.3|0
1664483100000|2022-09-29 20:25:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1664483400000|2022-09-29 20:30:00|2.11|0.31|2.1|0.3|2.11|0.31|2.09|0.29|0
1664483700000|2022-09-29 20:35:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1664484000000|2022-09-29 20:40:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1664484300000|2022-09-29 20:45:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1664484600000|2022-09-29 20:50:00|2.1|0.3|2.12|0.32|2.12|0.32|2.1|0.3|0
1664484900000|2022-09-29 20:55:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1664485200000|2022-09-29 21:00:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1664487300000|2022-09-29 21:35:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1664488200000|2022-09-29 21:50:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1664488500000|2022-09-29 21:55:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1664488800000|2022-09-29 22:00:00|2.09|0.29|2.13|0.33|2.13|0.33|2.08|0.28|0
1664489100000|2022-09-29 22:05:00|2.14|0.34|2.16|0.36|2.16|0.36|2.13|0.33|0
1664489400000|2022-09-29 22:10:00|2.17|0.37|2.15|0.35|2.18|0.38|2.15|0.35|0
1664489700000|2022-09-29 22:15:00|2.16|0.36|2.18|0.38|2.19|0.39|2.16|0.36|0
1664490000000|2022-09-29 22:20:00|2.17|0.37|2.14|0.34|2.18|0.38|2.14|0.34|0
1664490300000|2022-09-29 22:25:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1664490600000|2022-09-29 22:30:00|2.13|0.33|2.12|0.32|2.15|0.35|2.12|0.32|0
1664490900000|2022-09-29 22:35:00|2.13|0.33|2.12|0.32|2.14|0.34|2.11|0.31|0
1664491200000|2022-09-29 22:40:00|2.11|0.31|2.13|0.33|2.14|0.34|2.11|0.31|0
1664491500000|2022-09-29 22:45:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1664491800000|2022-09-29 22:50:00|2.13|0.33|2.16|0.36|2.16|0.36|2.12|0.32|0
1664492100000|2022-09-29 22:55:00|2.17|0.37|2.16|0.36|2.17|0.37|2.15|0.35|0
1664492400000|2022-09-29 23:00:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1664492700000|2022-09-29 23:05:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1664493000000|2022-09-29 23:10:00|2.16|0.36|2.16|0.36|2.16|0.36|2.16|0.36|0
1664493300000|2022-09-29 23:15:00|2.15|0.35|2.15|0.35|2.17|0.37|2.15|0.35|0
1664493600000|2022-09-29 23:20:00|2.16|0.36|2.17|0.37|2.17|0.37|2.15|0.35|0
1664493900000|2022-09-29 23:25:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1664494200000|2022-09-29 23:30:00|2.19|0.39|2.18|0.38|2.2|0.4|2.18|0.38|0
1664494500000|2022-09-29 23:35:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1664494800000|2022-09-29 23:40:00|2.19|0.39|2.21|0.41|2.22|0.42|2.18|0.38|0
1664495100000|2022-09-29 23:45:00|2.2|0.4|2.2|0.4|2.21|0.41|2.19|0.39|0
1664495400000|2022-09-29 23:50:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1664495700000|2022-09-29 23:55:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1664496000000|2022-09-30 00:00:00|2.2|0.4|2.17|0.37|2.21|0.41|2.16|0.36|0
1664496300000|2022-09-30 00:05:00|2.16|0.36|2.17|0.37|2.19|0.39|2.16|0.36|0
1664496600000|2022-09-30 00:10:00|2.16|0.36|2.17|0.37|2.19|0.39|2.16|0.36|0
1664496900000|2022-09-30 00:15:00|2.16|0.36|2.16|0.36|2.17|0.37|2.14|0.34|0
1664497200000|2022-09-30 00:20:00|2.15|0.35|2.13|0.33|2.16|0.36|2.13|0.33|0
1664497500000|2022-09-30 00:25:00|2.14|0.34|2.14|0.34|2.14|0.34|2.13|0.33|0
1664497800000|2022-09-30 00:30:00|2.13|0.33|2.14|0.34|2.15|0.35|2.13|0.33|0
1664498100000|2022-09-30 00:35:00|2.13|0.33|2.09|0.29|2.14|0.34|2.07|0.27|0
1664498400000|2022-09-30 00:40:00|2.08|0.28|2.08|0.28|2.09|0.29|2.07|0.27|0
1664498700000|2022-09-30 00:45:00|2.07|0.27|2.07|0.27|2.09|0.29|2.07|0.27|0
1664499000000|2022-09-30 00:50:00|2.06|0.26|2.08|0.28|2.08|0.28|2.05|0.25|0
1664499300000|2022-09-30 00:55:00|2.09|0.29|2.11|0.31|2.12|0.32|2.08|0.28|0
1664499600000|2022-09-30 01:00:00|2.1|0.3|2.1|0.3|2.12|0.32|2.1|0.3|0
1664499900000|2022-09-30 01:05:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1664500200000|2022-09-30 01:10:00|2.1|0.3|2.14|0.34|2.14|0.34|2.1|0.3|0
1664500500000|2022-09-30 01:15:00|2.13|0.33|2.1|0.3|2.14|0.34|2.09|0.29|0
1664500800000|2022-09-30 01:20:00|2.09|0.29|2.11|0.31|2.11|0.31|2.09|0.29|0
1664501100000|2022-09-30 01:25:00|2.12|0.32|2.1|0.3|2.12|0.32|2.09|0.29|0
1664501400000|2022-09-30 01:30:00|2.09|0.29|2.1|0.3|2.13|0.33|2.08|0.28|0
1664501700000|2022-09-30 01:35:00|2.11|0.31|2.12|0.32|2.14|0.34|2.1|0.3|0
1664502000000|2022-09-30 01:40:00|2.13|0.33|2.13|0.33|2.13|0.33|2.11|0.31|0
1664502300000|2022-09-30 01:45:00|2.12|0.32|2.13|0.33|2.14|0.34|2.12|0.32|0
1664502600000|2022-09-30 01:50:00|2.14|0.34|2.16|0.36|2.18|0.38|2.13|0.33|0
1664502900000|2022-09-30 01:55:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1664503200000|2022-09-30 02:00:00|2.13|0.33|2.14|0.34|2.14|0.34|2.12|0.32|0
1664503500000|2022-09-30 02:05:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1664503800000|2022-09-30 02:10:00|2.13|0.33|2.12|0.32|2.15|0.35|2.11|0.31|0
1664504100000|2022-09-30 02:15:00|2.11|0.31|2.06|0.26|2.11|0.31|2.06|0.26|0
1664504400000|2022-09-30 02:20:00|2.05|0.25|2.04|0.24|2.05|0.25|2.02|0.22|0
1664504700000|2022-09-30 02:25:00|2.03|0.23|2.15|0.35|2.15|0.35|2.01|0.21|0
1664505000000|2022-09-30 02:30:00|2.16|0.36|2.15|0.35|2.17|0.37|2.14|0.34|0
1664505300000|2022-09-30 02:35:00|2.16|0.36|2.18|0.38|2.19|0.39|2.15|0.35|0
1664505600000|2022-09-30 02:40:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1664505900000|2022-09-30 02:45:00|2.2|0.4|2.22|0.42|2.22|0.42|2.2|0.4|0
1664506200000|2022-09-30 02:50:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1664506500000|2022-09-30 02:55:00|2.22|0.42|2.19|0.39|2.22|0.42|2.19|0.39|0
1664506800000|2022-09-30 03:00:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1664507100000|2022-09-30 03:05:00|2.19|0.39|2.17|0.37|2.2|0.4|2.17|0.37|0
1664507400000|2022-09-30 03:10:00|2.16|0.36|2.17|0.37|2.17|0.37|2.15|0.35|0
1664507700000|2022-09-30 03:15:00|2.16|0.36|2.14|0.34|2.18|0.38|2.14|0.34|0
1664508000000|2022-09-30 03:20:00|2.15|0.35|2.17|0.37|2.18|0.38|2.15|0.35|0
1664508300000|2022-09-30 03:25:00|2.16|0.36|2.15|0.35|2.17|0.37|2.14|0.34|0
1664508600000|2022-09-30 03:30:00|2.14|0.34|2.17|0.37|2.17|0.37|2.13|0.33|0
1664508900000|2022-09-30 03:35:00|2.16|0.36|2.15|0.35|2.17|0.37|2.15|0.35|0
1664509200000|2022-09-30 03:40:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1664509500000|2022-09-30 03:45:00|2.16|0.36|2.13|0.33|2.16|0.36|2.12|0.32|0
1664509800000|2022-09-30 03:50:00|2.12|0.32|2.1|0.3|2.12|0.32|2.09|0.29|0
1664510100000|2022-09-30 03:55:00|2.11|0.31|2.1|0.3|2.11|0.31|2.09|0.29|0
1664510400000|2022-09-30 04:00:00|2.11|0.31|2.11|0.31|2.12|0.32|2.1|0.3|0
1664510700000|2022-09-30 04:05:00|2.1|0.3|2.1|0.3|2.11|0.31|2.07|0.27|0
1664511000000|2022-09-30 04:10:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1664511300000|2022-09-30 04:15:00|2.1|0.3|2.12|0.32|2.13|0.33|2.1|0.3|0
1664511600000|2022-09-30 04:20:00|2.11|0.31|2.12|0.32|2.13|0.33|2.11|0.31|0
1664511900000|2022-09-30 04:25:00|2.11|0.31|2.1|0.3|2.11|0.31|2.09|0.29|0
1664512200000|2022-09-30 04:30:00|2.09|0.29|2.11|0.31|2.11|0.31|2.09|0.29|0
1664512500000|2022-09-30 04:35:00|2.1|0.3|2.13|0.33|2.13|0.33|2.09|0.29|0
1664512800000|2022-09-30 04:40:00|2.12|0.32|2.15|0.35|2.16|0.36|2.12|0.32|0
1664513100000|2022-09-30 04:45:00|2.14|0.34|2.14|0.34|2.15|0.35|2.13|0.33|0
1664513400000|2022-09-30 04:50:00|2.15|0.35|2.15|0.35|2.16|0.36|2.13|0.33|0
1664513700000|2022-09-30 04:55:00|2.14|0.34|2.14|0.34|2.15|0.35|2.13|0.33|0
1664514000000|2022-09-30 05:00:00|2.13|0.33|2.14|0.34|2.16|0.36|2.13|0.33|0
1664514300000|2022-09-30 05:05:00|2.15|0.35|2.18|0.38|2.18|0.38|2.15|0.35|0
1664514600000|2022-09-30 05:10:00|2.17|0.37|2.18|0.38|2.19|0.39|2.17|0.37|0
1664514900000|2022-09-30 05:15:00|2.19|0.39|2.19|0.39|2.21|0.41|2.19|0.39|0
1664515200000|2022-09-30 05:20:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1664515500000|2022-09-30 05:25:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1664515800000|2022-09-30 05:30:00|2.22|0.42|2.19|0.39|2.23|0.43|2.19|0.39|0
1664516100000|2022-09-30 05:35:00|2.2|0.4|2.2|0.4|2.21|0.41|2.19|0.39|0
1664516400000|2022-09-30 05:40:00|2.21|0.41|2.23|0.43|2.23|0.43|2.21|0.41|0
1664516700000|2022-09-30 05:45:00|2.24|0.44|2.22|0.42|2.24|0.44|2.22|0.42|0
1664517000000|2022-09-30 05:50:00|2.21|0.41|2.2|0.4|2.22|0.42|2.2|0.4|0
1664517300000|2022-09-30 05:55:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1664517600000|2022-09-30 06:00:00|2.17|0.37|2.19|0.39|2.22|0.42|2.17|0.37|0
1664517900000|2022-09-30 06:05:00|2.2|0.4|2.22|0.42|2.22|0.42|2.18|0.38|0
1664518200000|2022-09-30 06:10:00|2.23|0.43|2.22|0.42|2.24|0.44|2.21|0.41|0
1664518500000|2022-09-30 06:15:00|2.23|0.43|2.2|0.4|2.23|0.43|2.18|0.38|0
1664518800000|2022-09-30 06:20:00|2.21|0.41|2.21|0.41|2.21|0.41|2.18|0.38|0
1664519100000|2022-09-30 06:25:00|2.2|0.4|2.25|0.45|2.25|0.45|2.2|0.4|0
1664519400000|2022-09-30 06:30:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1664519700000|2022-09-30 06:35:00|2.24|0.44|2.23|0.43|2.25|0.45|2.22|0.42|0
1664520000000|2022-09-30 06:40:00|2.24|0.44|2.22|0.42|2.25|0.45|2.21|0.41|0
1664520300000|2022-09-30 06:45:00|2.23|0.43|2.27|0.47|2.29|0.49|2.23|0.43|0
1664520600000|2022-09-30 06:50:00|2.26|0.46|2.29|0.49|2.31|0.51|2.26|0.46|0
1664520900000|2022-09-30 06:55:00|2.3|0.5|2.18|0.38|2.32|0.52|2.18|0.38|0
1664521200000|2022-09-30 07:00:00|2.2|0.4|2.22|0.42|2.22|0.42|2.19|0.39|0
1664521500000|2022-09-30 07:05:00|2.12|0.52|2.15|0.55|2.16|0.56|2.1|0.5|0
1664521800000|2022-09-30 07:10:00|2.16|0.56|2.16|0.56|2.17|0.57|2.14|0.54|0
1664522100000|2022-09-30 07:15:00|2.15|0.55|2.16|0.56|2.18|0.58|2.12|0.52|0
1664522400000|2022-09-30 07:20:00|2.17|0.57|2.22|0.62|2.23|0.63|2.16|0.56|0
1664522700000|2022-09-30 07:25:00|2.23|0.63|2.24|0.64|2.27|0.67|2.23|0.63|0
1664523000000|2022-09-30 07:30:00|2.23|0.63|2.27|0.67|2.27|0.67|2.21|0.61|0
1664523300000|2022-09-30 07:35:00|2.26|0.66|2.26|0.66|2.27|0.67|2.24|0.64|0
1664523600000|2022-09-30 07:40:00|2.27|0.67|2.23|0.63|2.27|0.67|2.23|0.63|0
1664523900000|2022-09-30 07:45:00|2.24|0.64|2.24|0.64|2.25|0.65|2.22|0.62|0
1664524200000|2022-09-30 07:50:00|2.23|0.63|2.25|0.65|2.27|0.67|2.23|0.63|0
1664524500000|2022-09-30 07:55:00|2.24|0.64|2.27|0.67|2.28|0.68|2.24|0.64|0
1664524800000|2022-09-30 08:00:00|2.28|0.68|2.27|0.67|2.29|0.69|2.26|0.66|0
1664525100000|2022-09-30 08:05:00|2.26|0.66|2.22|0.62|2.27|0.67|2.22|0.62|0
1664525400000|2022-09-30 08:10:00|2.23|0.63|2.24|0.64|2.25|0.65|2.22|0.62|0
1664525700000|2022-09-30 08:15:00|2.25|0.65|2.12|0.52|2.31|0.71|2.12|0.52|0
1664526000000|2022-09-30 08:20:00|2.11|0.51|2.13|0.53|2.13|0.53|2.08|0.48|0
1664526300000|2022-09-30 08:25:00|2.12|0.52|2.09|0.49|2.13|0.53|2.08|0.48|0
1664526600000|2022-09-30 08:30:00|2.08|0.48|2.11|0.51|2.12|0.52|2.08|0.48|0
1664526900000|2022-09-30 08:35:00|2.1|0.5|2.09|0.49|2.1|0.5|2.06|0.46|0
1664527200000|2022-09-30 08:40:00|2.08|0.48|2.08|0.48|2.1|0.5|2.06|0.46|0
1664527500000|2022-09-30 08:45:00|2.09|0.49|2.19|0.59|2.21|0.61|2.08|0.48|0
1664527800000|2022-09-30 08:50:00|2.18|0.58|2.27|0.67|2.28|0.68|2.18|0.58|0
1664528100000|2022-09-30 08:55:00|2.26|0.66|2.27|0.67|2.28|0.68|2.25|0.65|0
1664528400000|2022-09-30 09:00:00|2.26|0.66|2.22|0.62|2.27|0.67|2.21|0.61|0
1664528700000|2022-09-30 09:05:00|2.21|0.61|2.21|0.61|2.23|0.63|2.2|0.6|0
1664529000000|2022-09-30 09:10:00|2.22|0.62|2.2|0.6|2.23|0.63|2.2|0.6|0
1664529300000|2022-09-30 09:15:00|2.21|0.61|2.16|0.56|2.21|0.61|2.15|0.55|0
1664529600000|2022-09-30 09:20:00|2.15|0.55|2.17|0.57|2.17|0.57|2.14|0.54|0
1664529900000|2022-09-30 09:25:00|2.18|0.58|2.16|0.56|2.18|0.58|2.13|0.53|0
1664530200000|2022-09-30 09:30:00|2.15|0.55|2.17|0.57|2.19|0.59|2.15|0.55|0
1664530500000|2022-09-30 09:35:00|2.18|0.58|2.14|0.54|2.18|0.58|2.13|0.53|0
1664530800000|2022-09-30 09:40:00|2.15|0.55|2.13|0.53|2.15|0.55|2.11|0.51|0
1664531100000|2022-09-30 09:45:00|2.14|0.54|2.14|0.54|2.17|0.57|2.13|0.53|0
1664531400000|2022-09-30 09:50:00|2.15|0.55|2.13|0.53|2.17|0.57|2.13|0.53|0
1664531700000|2022-09-30 09:55:00|2.12|0.52|2.13|0.53|2.13|0.53|2.11|0.51|0
1664532000000|2022-09-30 10:00:00|2.12|0.52|2.18|0.58|2.18|0.58|2.12|0.52|0
1664532300000|2022-09-30 10:05:00|2.19|0.59|2.2|0.6|2.2|0.6|2.17|0.57|0
1664532600000|2022-09-30 10:10:00|2.19|0.59|2.23|0.63|2.23|0.63|2.19|0.59|0
1664532900000|2022-09-30 10:15:00|2.22|0.62|2.19|0.59|2.24|0.64|2.19|0.59|0
1664533200000|2022-09-30 10:20:00|2.18|0.58|2.19|0.59|2.19|0.59|2.16|0.56|0
1664533500000|2022-09-30 10:25:00|2.18|0.58|2.22|0.62|2.24|0.64|2.17|0.57|0
1664533800000|2022-09-30 10:30:00|2.21|0.61|2.2|0.6|2.22|0.62|2.2|0.6|0
1664534100000|2022-09-30 10:35:00|2.21|0.61|2.19|0.59|2.23|0.63|2.19|0.59|0
1664534400000|2022-09-30 10:40:00|2.2|0.6|2.17|0.57|2.2|0.6|2.17|0.57|0
1664534700000|2022-09-30 10:45:00|2.16|0.56|2.13|0.53|2.16|0.56|2.12|0.52|0
1664535000000|2022-09-30 10:50:00|2.12|0.52|2.09|0.49|2.13|0.53|2.08|0.48|0
1664535300000|2022-09-30 10:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.06|0.46|0
1664535600000|2022-09-30 11:00:00|2.09|0.49|2.05|0.45|2.1|0.5|2.05|0.45|0
1664535900000|2022-09-30 11:05:00|2.06|0.46|2.03|0.43|2.07|0.47|2.03|0.43|0
1664536200000|2022-09-30 11:10:00|2.02|0.42|2.14|0.54|2.14|0.54|1.99|0.39|0
1664536500000|2022-09-30 11:15:00|2.15|0.55|2.16|0.56|2.16|0.56|2.13|0.53|0
1664536800000|2022-09-30 11:20:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1664537100000|2022-09-30 11:25:00|2.15|0.55|2.18|0.58|2.18|0.58|2.15|0.55|0
1664537400000|2022-09-30 11:30:00|2.19|0.59|2.13|0.53|2.19|0.59|2.13|0.53|0
1664537700000|2022-09-30 11:35:00|2.12|0.52|2.12|0.52|2.13|0.53|2.1|0.5|0
1664538000000|2022-09-30 11:40:00|2.13|0.53|2.11|0.51|2.13|0.53|2.11|0.51|0
1664538300000|2022-09-30 11:45:00|2.1|0.5|2.08|0.48|2.1|0.5|2.05|0.45|0
1664538600000|2022-09-30 11:50:00|2.07|0.47|2.08|0.48|2.08|0.48|2.05|0.45|0
1664538900000|2022-09-30 11:55:00|2.07|0.47|2.11|0.51|2.12|0.52|2.07|0.47|0
1664539200000|2022-09-30 12:00:00|2.12|0.52|2.12|0.52|2.15|0.55|2.12|0.52|0
1664539500000|2022-09-30 12:05:00|2.11|0.51|2.11|0.51|2.12|0.52|2.09|0.49|0
1664539800000|2022-09-30 12:10:00|2.12|0.52|2.1|0.5|2.14|0.54|2.09|0.49|0
1664540100000|2022-09-30 12:15:00|2.11|0.51|2.11|0.51|2.13|0.53|2.08|0.48|0
1664540400000|2022-09-30 12:20:00|2.1|0.5|2.11|0.51|2.12|0.52|2.09|0.49|0
1664540700000|2022-09-30 12:25:00|2.1|0.5|2.2|0.6|2.24|0.64|2.09|0.49|0
1664541000000|2022-09-30 12:30:00|2.22|0.62|2.09|0.49|2.22|0.62|1.94|0.34|0
1664541300000|2022-09-30 12:35:00|2.1|0.5|2.12|0.52|2.14|0.54|2.08|0.48|0
1664541600000|2022-09-30 12:40:00|2.13|0.53|2.22|0.62|2.25|0.65|2.1|0.5|0
1664541900000|2022-09-30 12:45:00|2.23|0.63|2.15|0.55|2.24|0.64|2.14|0.54|0
1664542200000|2022-09-30 12:50:00|2.14|0.54|2.14|0.54|2.17|0.57|2.12|0.52|0
1664542500000|2022-09-30 12:55:00|2.15|0.55|2.17|0.57|2.2|0.6|2.14|0.54|0
1664542800000|2022-09-30 13:00:00|2.16|0.56|2|0.4|2.21|0.61|2|0.4|0
1664543100000|2022-09-30 13:05:00|2.01|0.41|1.98|0.38|2.01|0.41|1.97|0.37|0
1664543400000|2022-09-30 13:10:00|1.99|0.39|1.99|0.39|2|0.4|1.97|0.37|0
1664543700000|2022-09-30 13:15:00|2|0.4|1.99|0.39|2|0.4|1.97|0.37|0
1664544000000|2022-09-30 13:20:00|1.98|0.38|1.96|0.36|2|0.4|1.95|0.35|0
1664544300000|2022-09-30 13:25:00|1.95|0.35|1.92|0.32|1.96|0.36|1.92|0.32|0
1664544600000|2022-09-30 13:30:00|1.93|0.33|2.04|0.44|2.06|0.46|1.93|0.33|0
1664544900000|2022-09-30 13:35:00|2.05|0.45|1.95|0.35|2.05|0.45|1.86|0.26|0
1664545200000|2022-09-30 13:40:00|1.94|0.34|2.03|0.43|2.1|0.5|1.92|0.32|0
1664545500000|2022-09-30 13:45:00|2.04|0.44|2.02|0.42|2.07|0.47|1.95|0.35|0
1664545800000|2022-09-30 13:50:00|2.01|0.41|2.02|0.42|2.06|0.46|1.93|0.33|0
1664546100000|2022-09-30 13:55:00|2.04|0.44|2.05|0.45|2.1|0.5|2.03|0.43|0
1664546400000|2022-09-30 14:00:00|2.06|0.46|2.04|0.44|2.06|0.46|1.98|0.38|0
1664546700000|2022-09-30 14:05:00|2.03|0.43|2.02|0.42|2.06|0.46|1.98|0.38|0
1664547000000|2022-09-30 14:10:00|2.03|0.43|1.87|0.27|2.07|0.47|1.84|0.24|0
1664547300000|2022-09-30 14:15:00|1.88|0.28|1.87|0.27|1.89|0.29|1.8|0.2|0
1664547600000|2022-09-30 14:20:00|1.86|0.26|1.88|0.28|1.89|0.29|1.84|0.24|0
1664547900000|2022-09-30 14:25:00|1.89|0.29|1.9|0.3|1.94|0.34|1.85|0.25|0
1664548200000|2022-09-30 14:30:00|1.91|0.31|2|0.4|2|0.4|1.89|0.29|0
1664548500000|2022-09-30 14:35:00|1.99|0.39|2|0.4|2.02|0.42|1.97|0.37|0
1664548800000|2022-09-30 14:40:00|1.99|0.39|1.98|0.38|2|0.4|1.96|0.36|0
1664549100000|2022-09-30 14:45:00|1.99|0.39|1.96|0.36|2|0.4|1.93|0.33|0
1664549400000|2022-09-30 14:50:00|1.97|0.37|1.99|0.39|2.02|0.42|1.95|0.35|0
1664549700000|2022-09-30 14:55:00|2|0.4|1.94|0.34|2|0.4|1.93|0.33|0
1664550000000|2022-09-30 15:00:00|1.95|0.35|1.98|0.38|2|0.4|1.91|0.31|0
1664550300000|2022-09-30 15:05:00|1.99|0.39|2.06|0.46|2.07|0.47|1.97|0.37|0
1664550600000|2022-09-30 15:10:00|2.05|0.45|1.97|0.37|2.08|0.48|1.96|0.36|0
1664550900000|2022-09-30 15:15:00|1.98|0.38|1.95|0.35|1.99|0.39|1.94|0.34|0
1664551200000|2022-09-30 15:20:00|1.96|0.36|1.97|0.37|1.97|0.37|1.94|0.34|0
1664551500000|2022-09-30 15:25:00|1.96|0.36|1.95|0.35|1.99|0.39|1.95|0.35|0
1664551800000|2022-09-30 15:30:00|1.96|0.36|2.04|0.44|2.06|0.46|1.93|0.33|0
1664552100000|2022-09-30 15:35:00|2.03|0.43|1.98|0.38|2.04|0.44|1.97|0.37|0
1664552400000|2022-09-30 15:40:00|1.99|0.39|1.9|0.3|1.99|0.39|1.9|0.3|0
1664552700000|2022-09-30 15:45:00|1.91|0.31|1.87|0.27|1.92|0.32|1.87|0.27|0
1664553000000|2022-09-30 15:50:00|1.86|0.26|1.97|0.37|2.05|0.45|1.82|0.22|0
1664553300000|2022-09-30 15:55:00|1.96|0.36|1.98|0.38|1.99|0.39|1.96|0.36|0
1664553600000|2022-09-30 16:00:00|1.97|0.37|1.94|0.34|1.97|0.37|1.92|0.32|0
1664553900000|2022-09-30 16:05:00|1.95|0.35|1.91|0.31|1.96|0.36|1.91|0.31|0
1664554200000|2022-09-30 16:10:00|1.92|0.32|1.83|0.23|1.94|0.34|1.81|0.21|0
1664554500000|2022-09-30 16:15:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1664554800000|2022-09-30 16:20:00|1.82|0.22|1.83|0.23|1.84|0.24|1.78|0.18|0
1664555100000|2022-09-30 16:25:00|1.84|0.24|1.83|0.23|1.85|0.25|1.82|0.22|0
1664555400000|2022-09-30 16:30:00|1.82|0.22|1.85|0.25|1.85|0.25|1.82|0.22|0
1664555700000|2022-09-30 16:35:00|1.84|0.24|1.88|0.28|1.89|0.29|1.83|0.23|0
1664556000000|2022-09-30 16:40:00|1.87|0.27|1.88|0.28|1.89|0.29|1.86|0.26|0
1664556300000|2022-09-30 16:45:00|1.87|0.27|1.88|0.28|1.89|0.29|1.87|0.27|0
1664556600000|2022-09-30 16:50:00|1.89|0.29|1.85|0.25|1.89|0.29|1.85|0.25|0
1664556900000|2022-09-30 16:55:00|1.86|0.26|1.84|0.24|1.86|0.26|1.84|0.24|0
1664557200000|2022-09-30 17:00:00|1.83|0.23|1.82|0.22|1.83|0.23|1.8|0.2|0
1664557500000|2022-09-30 17:05:00|1.81|0.21|1.88|0.28|1.89|0.29|1.81|0.21|0
1664557800000|2022-09-30 17:10:00|1.89|0.29|1.87|0.27|1.92|0.32|1.87|0.27|0
1664558100000|2022-09-30 17:15:00|1.86|0.26|1.86|0.26|1.89|0.29|1.85|0.25|0
1664558400000|2022-09-30 17:20:00|1.87|0.27|1.86|0.26|1.88|0.28|1.85|0.25|0
1664558700000|2022-09-30 17:25:00|1.85|0.25|1.89|0.29|1.91|0.31|1.85|0.25|0
1664559000000|2022-09-30 17:30:00|1.9|0.3|1.85|0.25|1.91|0.31|1.85|0.25|0
1664559300000|2022-09-30 17:35:00|1.86|0.26|1.8|0.2|1.86|0.26|1.8|0.2|0
1664559600000|2022-09-30 17:40:00|1.81|0.21|1.78|0.18|1.81|0.21|1.78|0.18|0
1664559900000|2022-09-30 17:45:00|1.77|0.17|1.76|0.16|1.78|0.18|1.76|0.16|0
1664560200000|2022-09-30 17:50:00|1.75|0.15|1.86|0.26|1.88|0.28|1.75|0.15|0
1664560500000|2022-09-30 17:55:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1664560800000|2022-09-30 18:00:00|1.84|0.24|1.83|0.23|1.86|0.26|1.82|0.22|0
1664561100000|2022-09-30 18:05:00|1.84|0.24|1.85|0.25|1.86|0.26|1.82|0.22|0
1664561400000|2022-09-30 18:10:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1664561700000|2022-09-30 18:15:00|1.86|0.26|1.86|0.26|1.9|0.3|1.86|0.26|0
1664562000000|2022-09-30 18:20:00|1.87|0.27|1.85|0.25|1.88|0.28|1.84|0.24|0
1664562300000|2022-09-30 18:25:00|1.84|0.24|1.88|0.28|1.89|0.29|1.83|0.23|0
1664562600000|2022-09-30 18:30:00|1.89|0.29|1.91|0.31|1.91|0.31|1.86|0.26|0
1664562900000|2022-09-30 18:35:00|1.9|0.3|1.87|0.27|1.9|0.3|1.86|0.26|0
1664563200000|2022-09-30 18:40:00|1.86|0.26|1.83|0.23|1.87|0.27|1.81|0.21|0
1664563500000|2022-09-30 18:45:00|1.84|0.24|1.81|0.21|1.84|0.24|1.77|0.17|0
1664563800000|2022-09-30 18:50:00|1.82|0.22|1.8|0.2|1.82|0.22|1.79|0.19|0
1664564100000|2022-09-30 18:55:00|1.79|0.19|1.77|0.17|1.8|0.2|1.75|0.15|0
1664564400000|2022-09-30 19:00:00|1.76|0.16|1.83|0.23|1.86|0.26|1.76|0.16|0
1664564700000|2022-09-30 19:05:00|1.82|0.22|1.81|0.21|1.86|0.26|1.8|0.2|0
1664565000000|2022-09-30 19:10:00|1.8|0.2|1.76|0.16|1.84|0.24|1.76|0.16|0
1664565300000|2022-09-30 19:15:00|1.77|0.17|1.79|0.19|1.81|0.21|1.75|0.15|0
1664565600000|2022-09-30 19:20:00|1.8|0.2|1.79|0.19|1.8|0.2|1.75|0.15|0
1664565900000|2022-09-30 19:25:00|1.78|0.18|1.81|0.21|1.82|0.22|1.74|0.14|0
1664566200000|2022-09-30 19:30:00|1.82|0.22|1.78|0.18|1.86|0.26|1.76|0.16|0
1664566500000|2022-09-30 19:35:00|1.77|0.17|1.76|0.16|1.8|0.2|1.74|0.14|0
1664566800000|2022-09-30 19:40:00|1.77|0.17|1.78|0.18|1.8|0.2|1.76|0.16|0
1664567100000|2022-09-30 19:45:00|1.77|0.17|1.78|0.18|1.81|0.21|1.76|0.16|0
1664567400000|2022-09-30 19:50:00|1.79|0.19|1.68|0.08|1.79|0.19|1.68|0.08|0
1664567700000|2022-09-30 19:55:00|1.67|0.07|1.75|0.15|1.75|0.15|1.63|0.03|0
1664568000000|2022-09-30 20:00:00|1.69|0.09|1.74|0.14|1.76|0.16|1.69|0.09|0
1664568300000|2022-09-30 20:05:00|1.73|0.13|1.78|0.18|1.78|0.18|1.73|0.13|0
1664568600000|2022-09-30 20:10:00|1.77|0.17|1.79|0.19|1.8|0.2|1.77|0.17|0
1664756400000|2022-10-03 00:20:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1664759100000|2022-10-03 01:05:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664760300000|2022-10-03 01:25:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1664760600000|2022-10-03 01:30:00|1.83|0.03|1.82|0.02|1.84|0.04|1.81|0.01|0
1664760900000|2022-10-03 01:35:00|1.81|0.01|1.82|0.02|1.83|0.03|1.81|0.01|0
1664761200000|2022-10-03 01:40:00|1.83|0.03|1.85|0.05|1.85|0.05|1.82|0.02|0
1664761500000|2022-10-03 01:45:00|1.84|0.04|1.9|0.1|1.9|0.1|1.84|0.04|0
1664761800000|2022-10-03 01:50:00|1.89|0.09|1.91|0.11|1.91|0.11|1.88|0.08|0
1664762100000|2022-10-03 01:55:00|1.9|0.1|1.86|0.06|1.9|0.1|1.85|0.05|0
1664762400000|2022-10-03 02:00:00|1.85|0.05|1.83|0.03|1.86|0.06|1.83|0.03|0
1664762700000|2022-10-03 02:05:00|1.82|0.02|1.81|0.01|1.83|0.03|1.81|0.01|0
1664763000000|2022-10-03 02:10:00|1.8|0|1.83|0.03|1.83|0.03|1.8|0|0
1664763300000|2022-10-03 02:15:00|1.82|0.02|1.81|0.01|1.83|0.03|1.81|0.01|0
1664763600000|2022-10-03 02:20:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1664763900000|2022-10-03 02:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664764800000|2022-10-03 02:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664765100000|2022-10-03 02:45:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1664765400000|2022-10-03 02:50:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1664765700000|2022-10-03 02:55:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1664766900000|2022-10-03 03:15:00|1.81|0.01|1.83|0.03|1.83|0.03|1.81|0.01|0
1664767200000|2022-10-03 03:20:00|1.84|0.04|1.82|0.02|1.84|0.04|1.81|0.01|0
1664767500000|2022-10-03 03:25:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1664767800000|2022-10-03 03:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1664768100000|2022-10-03 03:35:00|1.82|0.02|1.84|0.04|1.85|0.05|1.81|0.01|0
1664768400000|2022-10-03 03:40:00|1.83|0.03|1.81|0.01|1.84|0.04|1.8|0|0
1664768700000|2022-10-03 03:45:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1664769000000|2022-10-03 03:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1664769300000|2022-10-03 03:55:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1664769900000|2022-10-03 04:05:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664775600000|2022-10-03 05:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664775900000|2022-10-03 05:45:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1664776200000|2022-10-03 05:50:00|1.83|0.03|1.86|0.06|1.87|0.07|1.83|0.03|0
1664776500000|2022-10-03 05:55:00|1.87|0.07|1.81|0.01|1.87|0.07|1.81|0.01|0
1664776800000|2022-10-03 06:00:00|1.82|0.02|1.84|0.04|1.85|0.05|1.81|0.01|0
1664777100000|2022-10-03 06:05:00|1.83|0.03|1.86|0.06|1.89|0.09|1.83|0.03|0
1664777400000|2022-10-03 06:10:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1664777700000|2022-10-03 06:15:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1664778000000|2022-10-03 06:20:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1664778300000|2022-10-03 06:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1664778600000|2022-10-03 06:30:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1664778900000|2022-10-03 06:35:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664779200000|2022-10-03 06:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1664780100000|2022-10-03 06:55:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1664780400000|2022-10-03 07:00:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1664780700000|2022-10-03 07:05:00|1.69|0.09|1.69|0.09|1.75|0.15|1.69|0.09|0
1664781000000|2022-10-03 07:10:00|1.7|0.1|1.68|0.08|1.7|0.1|1.63|0.03|0
1664781300000|2022-10-03 07:15:00|1.67|0.07|1.73|0.13|1.73|0.13|1.67|0.07|0
1664781600000|2022-10-03 07:20:00|1.72|0.12|1.72|0.12|1.75|0.15|1.72|0.12|0
1664781900000|2022-10-03 07:25:00|1.73|0.13|1.73|0.13|1.74|0.14|1.72|0.12|0
1664782200000|2022-10-03 07:30:00|1.72|0.12|1.7|0.1|1.74|0.14|1.69|0.09|0
1664782500000|2022-10-03 07:35:00|1.69|0.09|1.66|0.06|1.7|0.1|1.66|0.06|0
1664782800000|2022-10-03 07:40:00|1.67|0.07|1.68|0.08|1.7|0.1|1.66|0.06|0
1664783100000|2022-10-03 07:45:00|1.67|0.07|1.7|0.1|1.7|0.1|1.67|0.07|0
1664783400000|2022-10-03 07:50:00|1.69|0.09|1.67|0.07|1.7|0.1|1.66|0.06|0
1664783700000|2022-10-03 07:55:00|1.66|0.06|1.68|0.08|1.7|0.1|1.66|0.06|0
1664784000000|2022-10-03 08:00:00|1.67|0.07|1.63|0.03|1.67|0.07|1.63|0.03|0
1664784300000|2022-10-03 08:05:00|1.62|0.02|1.63|0.03|1.64|0.04|1.62|0.02|0
1664784600000|2022-10-03 08:10:00|1.62|0.02|1.65|0.05|1.65|0.05|1.62|0.02|0
1664784900000|2022-10-03 08:15:00|1.66|0.06|1.65|0.05|1.66|0.06|1.64|0.04|0
1664785200000|2022-10-03 08:20:00|1.66|0.06|1.66|0.06|1.67|0.07|1.65|0.05|0
1664785500000|2022-10-03 08:25:00|1.65|0.05|1.65|0.05|1.67|0.07|1.64|0.04|0
1664785800000|2022-10-03 08:30:00|1.66|0.06|1.68|0.08|1.68|0.08|1.63|0.03|0
1664786100000|2022-10-03 08:35:00|1.67|0.07|1.66|0.06|1.68|0.08|1.65|0.05|0
1664786400000|2022-10-03 08:40:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1664786700000|2022-10-03 08:45:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1664787000000|2022-10-03 08:50:00|1.68|0.08|1.67|0.07|1.68|0.08|1.66|0.06|0
1664787300000|2022-10-03 08:55:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1664787600000|2022-10-03 09:00:00|1.66|0.06|1.63|0.03|1.66|0.06|1.63|0.03|0
1664787900000|2022-10-03 09:05:00|1.62|0.02|1.61|0.01|1.63|0.03|1.6|0|0
1664788200000|2022-10-03 09:10:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1664788500000|2022-10-03 09:15:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1664788800000|2022-10-03 09:20:00|1.64|0.04|1.69|0.09|1.69|0.09|1.64|0.04|0
1664789100000|2022-10-03 09:25:00|1.68|0.08|1.69|0.09|1.7|0.1|1.67|0.07|0
1664789400000|2022-10-03 09:30:00|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1664789700000|2022-10-03 09:35:00|1.72|0.12|1.69|0.09|1.72|0.12|1.69|0.09|0
1664790000000|2022-10-03 09:40:00|1.7|0.1|1.68|0.08|1.7|0.1|1.67|0.07|0
1664790300000|2022-10-03 09:45:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1664790600000|2022-10-03 09:50:00|1.69|0.09|1.69|0.09|1.7|0.1|1.67|0.07|0
1664790900000|2022-10-03 09:55:00|1.7|0.1|1.7|0.1|1.71|0.11|1.69|0.09|0
1664791200000|2022-10-03 10:00:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1664791500000|2022-10-03 10:05:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1664791800000|2022-10-03 10:10:00|1.72|0.12|1.7|0.1|1.73|0.13|1.7|0.1|0
1664792100000|2022-10-03 10:15:00|1.71|0.11|1.7|0.1|1.71|0.11|1.69|0.09|0
1664792400000|2022-10-03 10:20:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1664792700000|2022-10-03 10:25:00|1.7|0.1|1.74|0.14|1.74|0.14|1.7|0.1|0
1664793000000|2022-10-03 10:30:00|1.73|0.13|1.72|0.12|1.74|0.14|1.72|0.12|0
1664793300000|2022-10-03 10:35:00|1.73|0.13|1.7|0.1|1.73|0.13|1.7|0.1|0
1664793600000|2022-10-03 10:40:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1664793900000|2022-10-03 10:45:00|1.7|0.1|1.74|0.14|1.74|0.14|1.7|0.1|0
1664794200000|2022-10-03 10:50:00|1.75|0.15|1.74|0.14|1.76|0.16|1.72|0.12|0
1664794500000|2022-10-03 10:55:00|1.73|0.13|1.77|0.17|1.78|0.18|1.73|0.13|0
1664794800000|2022-10-03 11:00:00|1.76|0.16|1.76|0.16|1.78|0.18|1.75|0.15|0
1664795100000|2022-10-03 11:05:00|1.77|0.17|1.63|0.03|1.78|0.18|1.62|0.02|0
1664795400000|2022-10-03 11:10:00|1.62|0.02|1.63|0.03|1.64|0.04|1.61|0.01|0
1664795700000|2022-10-03 11:15:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1664796000000|2022-10-03 11:20:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1664796300000|2022-10-03 11:25:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1664796600000|2022-10-03 11:30:00|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1664796900000|2022-10-03 11:35:00|1.63|0.03|1.65|0.05|1.66|0.06|1.63|0.03|0
1664797200000|2022-10-03 11:40:00|1.66|0.06|1.64|0.04|1.66|0.06|1.64|0.04|0
1664797500000|2022-10-03 11:45:00|1.65|0.05|1.63|0.03|1.66|0.06|1.63|0.03|0
1664797800000|2022-10-03 11:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1664798100000|2022-10-03 11:55:00|1.64|0.04|1.69|0.09|1.69|0.09|1.63|0.03|0
1664798400000|2022-10-03 12:00:00|1.68|0.08|1.69|0.09|1.71|0.11|1.67|0.07|0
1664798700000|2022-10-03 12:05:00|1.7|0.1|1.69|0.09|1.7|0.1|1.68|0.08|0
1664799000000|2022-10-03 12:10:00|1.68|0.08|1.67|0.07|1.68|0.08|1.66|0.06|0
1664799300000|2022-10-03 12:15:00|1.68|0.08|1.66|0.06|1.68|0.08|1.65|0.05|0
1664799600000|2022-10-03 12:20:00|1.67|0.07|1.69|0.09|1.69|0.09|1.66|0.06|0
1664800200000|2022-10-03 12:30:00|1.68|0.08|1.72|0.12|1.74|0.14|1.68|0.08|0
1664800500000|2022-10-03 12:35:00|1.73|0.13|1.71|0.11|1.73|0.13|1.7|0.1|0
1664800800000|2022-10-03 12:40:00|1.72|0.12|1.74|0.14|1.74|0.14|1.71|0.11|0
1664801100000|2022-10-03 12:45:00|1.75|0.15|1.77|0.17|1.77|0.17|1.73|0.13|0
1664801400000|2022-10-03 12:50:00|1.78|0.18|1.77|0.17|1.8|0.2|1.77|0.17|0
1664801700000|2022-10-03 12:55:00|1.76|0.16|1.7|0.1|1.79|0.19|1.65|0.05|0
1664802000000|2022-10-03 13:00:00|1.69|0.09|1.71|0.11|1.71|0.11|1.69|0.09|0
1664802300000|2022-10-03 13:05:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1664802600000|2022-10-03 13:10:00|1.72|0.12|1.74|0.14|1.74|0.14|1.71|0.11|0
1664802900000|2022-10-03 13:15:00|1.73|0.13|1.75|0.15|1.75|0.15|1.72|0.12|0
1664803200000|2022-10-03 13:20:00|1.74|0.14|1.72|0.12|1.75|0.15|1.72|0.12|0
1664803500000|2022-10-03 13:25:00|1.71|0.11|1.7|0.1|1.71|0.11|1.69|0.09|0
1664803800000|2022-10-03 13:30:00|1.69|0.09|1.66|0.06|1.72|0.12|1.63|0.03|0
1664804100000|2022-10-03 13:35:00|1.65|0.05|1.61|0.01|1.66|0.06|1.61|0.01|0
1664804400000|2022-10-03 13:40:00|1.6|0|1.65|0.05|1.65|0.05|1.6|0|0
1664804700000|2022-10-03 13:45:00|1.66|0.06|1.7|0.1|1.72|0.12|1.66|0.06|0
1664805000000|2022-10-03 13:50:00|1.71|0.11|1.68|0.08|1.71|0.11|1.65|0.05|0
1664805300000|2022-10-03 13:55:00|1.67|0.07|1.66|0.06|1.68|0.08|1.63|0.03|0
1664805600000|2022-10-03 14:00:00|1.65|0.05|1.78|0.18|1.81|0.21|1.65|0.05|0
1664805900000|2022-10-03 14:05:00|1.79|0.19|1.63|0.03|1.88|0.28|1.6|0|0
1664806200000|2022-10-03 14:10:00|1.62|0.02|1.62|0.02|1.64|0.04|1.62|0.02|0
1664806500000|2022-10-03 14:15:00|1.63|0.03|1.64|0.04|1.65|0.05|1.61|0.01|0
1664806800000|2022-10-03 14:20:00|1.65|0.05|1.68|0.08|1.68|0.08|1.64|0.04|0
1664807100000|2022-10-03 14:25:00|1.69|0.09|1.69|0.09|1.73|0.13|1.68|0.08|0
1664807400000|2022-10-03 14:30:00|1.7|0.1|1.7|0.1|1.72|0.12|1.69|0.09|0
1664807700000|2022-10-03 14:35:00|1.71|0.11|1.77|0.17|1.77|0.17|1.67|0.07|0
1664808000000|2022-10-03 14:40:00|1.78|0.18|1.8|0.2|1.8|0.2|1.76|0.16|0
1664808300000|2022-10-03 14:45:00|1.79|0.19|1.82|0.22|1.82|0.22|1.73|0.13|0
1664808600000|2022-10-03 14:50:00|1.81|0.21|1.91|0.31|1.92|0.32|1.8|0.2|0
1664808900000|2022-10-03 14:55:00|1.9|0.3|1.88|0.28|1.93|0.33|1.88|0.28|0
1664809200000|2022-10-03 15:00:00|1.89|0.29|1.87|0.27|1.9|0.3|1.87|0.27|0
1664809500000|2022-10-03 15:05:00|1.88|0.28|1.94|0.34|1.94|0.34|1.87|0.27|0
1664809800000|2022-10-03 15:10:00|1.95|0.35|1.85|0.25|1.97|0.37|1.84|0.24|0
1664810100000|2022-10-03 15:15:00|1.84|0.24|1.84|0.24|1.87|0.27|1.84|0.24|0
1664810400000|2022-10-03 15:20:00|1.83|0.23|1.85|0.25|1.85|0.25|1.82|0.22|0
1664810700000|2022-10-03 15:25:00|1.84|0.24|1.85|0.25|1.85|0.25|1.82|0.22|0
1664811000000|2022-10-03 15:30:00|1.86|0.26|1.84|0.24|1.87|0.27|1.84|0.24|0
1664811300000|2022-10-03 15:35:00|1.83|0.23|1.81|0.21|1.83|0.23|1.78|0.18|0
1664811600000|2022-10-03 15:40:00|1.8|0.2|1.77|0.17|1.81|0.21|1.76|0.16|0
1664811900000|2022-10-03 15:45:00|1.78|0.18|1.79|0.19|1.8|0.2|1.76|0.16|0
1664812200000|2022-10-03 15:50:00|1.8|0.2|1.78|0.18|1.81|0.21|1.78|0.18|0
1664812500000|2022-10-03 15:55:00|1.77|0.17|1.77|0.17|1.79|0.19|1.75|0.15|0
1664812800000|2022-10-03 16:00:00|1.78|0.18|1.8|0.2|1.81|0.21|1.77|0.17|0
1664813100000|2022-10-03 16:05:00|1.79|0.19|1.84|0.24|1.84|0.24|1.79|0.19|0
1664813400000|2022-10-03 16:10:00|1.83|0.23|1.82|0.22|1.85|0.25|1.82|0.22|0
1664813700000|2022-10-03 16:15:00|1.83|0.23|1.81|0.21|1.83|0.23|1.8|0.2|0
1664814000000|2022-10-03 16:20:00|1.8|0.2|1.81|0.21|1.82|0.22|1.77|0.17|0
1664814300000|2022-10-03 16:25:00|1.82|0.22|1.76|0.16|1.83|0.23|1.76|0.16|0
1664814600000|2022-10-03 16:30:00|1.75|0.15|1.79|0.19|1.79|0.19|1.74|0.14|0
1664814900000|2022-10-03 16:35:00|1.78|0.18|1.79|0.19|1.79|0.19|1.76|0.16|0
1664815200000|2022-10-03 16:40:00|1.8|0.2|1.79|0.19|1.8|0.2|1.77|0.17|0
1664815500000|2022-10-03 16:45:00|1.78|0.18|1.78|0.18|1.8|0.2|1.78|0.18|0
1664815800000|2022-10-03 16:50:00|1.79|0.19|1.77|0.17|1.79|0.19|1.74|0.14|0
1664816100000|2022-10-03 16:55:00|1.76|0.16|1.8|0.2|1.8|0.2|1.75|0.15|0
1664816400000|2022-10-03 17:00:00|1.81|0.21|1.81|0.21|1.82|0.22|1.79|0.19|0
1664816700000|2022-10-03 17:05:00|1.8|0.2|1.84|0.24|1.85|0.25|1.8|0.2|0
1664817000000|2022-10-03 17:10:00|1.83|0.23|1.81|0.21|1.84|0.24|1.78|0.18|0
1664817300000|2022-10-03 17:15:00|1.8|0.2|1.81|0.21|1.82|0.22|1.8|0.2|0
1664817600000|2022-10-03 17:20:00|1.8|0.2|1.86|0.26|1.88|0.28|1.8|0.2|0
1664817900000|2022-10-03 17:25:00|1.87|0.27|1.85|0.25|1.88|0.28|1.85|0.25|0
1664818200000|2022-10-03 17:30:00|1.86|0.26|1.91|0.31|1.91|0.31|1.85|0.25|0
1664818500000|2022-10-03 17:35:00|1.9|0.3|1.92|0.32|1.94|0.34|1.89|0.29|0
1664818800000|2022-10-03 17:40:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1664819100000|2022-10-03 17:45:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1664819400000|2022-10-03 17:50:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1664819700000|2022-10-03 17:55:00|1.92|0.32|1.92|0.32|1.93|0.33|1.91|0.31|0
1664820000000|2022-10-03 18:00:00|1.93|0.33|1.96|0.36|1.96|0.36|1.92|0.32|0
1664820300000|2022-10-03 18:05:00|1.97|0.37|1.97|0.37|2|0.4|1.96|0.36|0
1664820600000|2022-10-03 18:10:00|1.98|0.38|2.01|0.41|2.01|0.41|1.97|0.37|0
1664820900000|2022-10-03 18:15:00|2|0.4|2.02|0.42|2.02|0.42|1.99|0.39|0
1664821200000|2022-10-03 18:20:00|2.03|0.43|2.03|0.43|2.05|0.45|2.02|0.42|0
1664821500000|2022-10-03 18:25:00|2.04|0.44|2.08|0.48|2.08|0.48|2.02|0.42|0
1664821800000|2022-10-03 18:30:00|2.07|0.47|2.08|0.48|2.09|0.49|2.06|0.46|0
1664822100000|2022-10-03 18:35:00|2.07|0.47|2.09|0.49|2.09|0.49|2.07|0.47|0
1664822400000|2022-10-03 18:40:00|2.1|0.5|2.13|0.53|2.15|0.55|2.09|0.49|0
1664822700000|2022-10-03 18:45:00|2.14|0.54|2.07|0.47|2.15|0.55|2.06|0.46|0
1664823000000|2022-10-03 18:50:00|2.06|0.46|2.09|0.49|2.1|0.5|2.06|0.46|0
1664823300000|2022-10-03 18:55:00|2.1|0.5|2.09|0.49|2.13|0.53|2.09|0.49|0
1664823600000|2022-10-03 19:00:00|2.08|0.48|2.07|0.47|2.1|0.5|2.06|0.46|0
1664823900000|2022-10-03 19:05:00|2.08|0.48|2.1|0.5|2.11|0.51|2.07|0.47|0
1664824200000|2022-10-03 19:10:00|2.09|0.49|2.07|0.47|2.09|0.49|2.06|0.46|0
1664824500000|2022-10-03 19:15:00|2.06|0.46|2.04|0.44|2.06|0.46|2.02|0.42|0
1664824800000|2022-10-03 19:20:00|2.05|0.45|2.13|0.53|2.13|0.53|2.04|0.44|0
1664825100000|2022-10-03 19:25:00|2.14|0.54|2.23|0.63|2.25|0.65|2.14|0.54|0
1664825400000|2022-10-03 19:30:00|2.24|0.64|2.2|0.6|2.25|0.65|2.19|0.59|0
1664825700000|2022-10-03 19:35:00|2.19|0.59|2.19|0.59|2.22|0.62|2.19|0.59|0
1664826000000|2022-10-03 19:40:00|2.18|0.58|2.15|0.55|2.19|0.59|2.14|0.54|0
1664826300000|2022-10-03 19:45:00|2.14|0.54|2.14|0.54|2.18|0.58|2.13|0.53|0
1664826600000|2022-10-03 19:50:00|2.11|0.51|2.12|0.52|2.13|0.53|2.08|0.48|0
1664826900000|2022-10-03 19:55:00|2.11|0.51|2.07|0.47|2.11|0.51|2.05|0.45|0
1664827200000|2022-10-03 20:00:00|2.09|0.49|2.13|0.53|2.15|0.55|2.09|0.49|0
1664827500000|2022-10-03 20:05:00|2.14|0.54|2.13|0.53|2.15|0.55|2.12|0.52|0
1664827800000|2022-10-03 20:10:00|2.12|0.52|2.13|0.53|2.15|0.55|2.12|0.52|0
1664828100000|2022-10-03 20:15:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1664828400000|2022-10-03 20:20:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1664828700000|2022-10-03 20:25:00|2.22|0.42|2.24|0.44|2.24|0.44|2.22|0.42|0
1664829300000|2022-10-03 20:35:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1664829600000|2022-10-03 20:40:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1664829900000|2022-10-03 20:45:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1664832300000|2022-10-03 21:25:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1664832600000|2022-10-03 21:30:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1664832900000|2022-10-03 21:35:00|2.22|0.42|2.22|0.42|2.22|0.42|2.22|0.42|0
1664833500000|2022-10-03 21:45:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1664833800000|2022-10-03 21:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1664834100000|2022-10-03 21:55:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1664834400000|2022-10-03 22:00:00|2.24|0.44|2.25|0.45|2.27|0.47|2.23|0.43|0
1664834700000|2022-10-03 22:05:00|2.26|0.46|2.26|0.46|2.26|0.46|2.24|0.44|0
1664835000000|2022-10-03 22:10:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1664835300000|2022-10-03 22:15:00|2.25|0.45|2.23|0.43|2.25|0.45|2.23|0.43|0
1664835600000|2022-10-03 22:20:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1664835900000|2022-10-03 22:25:00|2.21|0.41|2.2|0.4|2.23|0.43|2.2|0.4|0
1664836200000|2022-10-03 22:30:00|2.21|0.41|2.16|0.36|2.21|0.41|2.15|0.35|0
1664836500000|2022-10-03 22:35:00|2.17|0.37|2.15|0.35|2.17|0.37|2.15|0.35|0
1664836800000|2022-10-03 22:40:00|2.16|0.36|2.19|0.39|2.2|0.4|2.15|0.35|0
1664837100000|2022-10-03 22:45:00|2.2|0.4|2.18|0.38|2.2|0.4|2.17|0.37|0
1664837400000|2022-10-03 22:50:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1664837700000|2022-10-03 22:55:00|2.19|0.39|2.18|0.38|2.2|0.4|2.18|0.38|0
1664838000000|2022-10-03 23:00:00|2.19|0.39|2.21|0.41|2.22|0.42|2.19|0.39|0
1664838300000|2022-10-03 23:05:00|2.22|0.42|2.21|0.41|2.22|0.42|2.2|0.4|0
1664838600000|2022-10-03 23:10:00|2.22|0.42|2.22|0.42|2.23|0.43|2.2|0.4|0
1664838900000|2022-10-03 23:15:00|2.23|0.43|2.25|0.45|2.25|0.45|2.22|0.42|0
1664839200000|2022-10-03 23:20:00|2.24|0.44|2.23|0.43|2.25|0.45|2.21|0.41|0
1664839500000|2022-10-03 23:25:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1664839800000|2022-10-03 23:30:00|2.23|0.43|2.23|0.43|2.26|0.46|2.23|0.43|0
1664840100000|2022-10-03 23:35:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1664840400000|2022-10-03 23:40:00|2.23|0.43|2.23|0.43|2.24|0.44|2.21|0.41|0
1664840700000|2022-10-03 23:45:00|2.22|0.42|2.26|0.46|2.26|0.46|2.22|0.42|0
1664841000000|2022-10-03 23:50:00|2.27|0.47|2.24|0.44|2.27|0.47|2.23|0.43|0
1664841300000|2022-10-03 23:55:00|2.25|0.45|2.26|0.46|2.26|0.46|2.24|0.44|0
1664841600000|2022-10-04 00:00:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1664841900000|2022-10-04 00:05:00|2.26|0.46|2.28|0.48|2.28|0.48|2.25|0.45|0
1664842200000|2022-10-04 00:10:00|2.29|0.49|2.31|0.51|2.31|0.51|2.28|0.48|0
1664842500000|2022-10-04 00:15:00|2.32|0.52|2.37|0.57|2.4|0.6|2.31|0.51|0
1664842800000|2022-10-04 00:20:00|2.36|0.56|2.35|0.55|2.38|0.58|2.34|0.54|0
1664843100000|2022-10-04 00:25:00|2.34|0.54|2.35|0.55|2.36|0.56|2.34|0.54|0
1664843400000|2022-10-04 00:30:00|2.36|0.56|2.34|0.54|2.36|0.56|2.34|0.54|0
1664843700000|2022-10-04 00:35:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1664844000000|2022-10-04 00:40:00|2.34|0.54|2.32|0.52|2.34|0.54|2.31|0.51|0
1664844300000|2022-10-04 00:45:00|2.31|0.51|2.32|0.52|2.33|0.53|2.31|0.51|0
1664844600000|2022-10-04 00:50:00|2.33|0.53|2.34|0.54|2.34|0.54|2.32|0.52|0
1664844900000|2022-10-04 00:55:00|2.35|0.55|2.36|0.56|2.37|0.57|2.34|0.54|0
1664845200000|2022-10-04 01:00:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1664845500000|2022-10-04 01:05:00|2.36|0.56|2.32|0.52|2.36|0.56|2.29|0.49|0
1664845800000|2022-10-04 01:10:00|2.31|0.51|2.29|0.49|2.31|0.51|2.29|0.49|0
1664846100000|2022-10-04 01:15:00|2.3|0.5|2.31|0.51|2.32|0.52|2.29|0.49|0
1664846400000|2022-10-04 01:20:00|2.32|0.52|2.28|0.48|2.32|0.52|2.28|0.48|0
1664846700000|2022-10-04 01:25:00|2.29|0.49|2.31|0.51|2.31|0.51|2.29|0.49|0
1664847000000|2022-10-04 01:30:00|2.3|0.5|2.29|0.49|2.33|0.53|2.29|0.49|0
1664847300000|2022-10-04 01:35:00|2.3|0.5|2.3|0.5|2.31|0.51|2.29|0.49|0
1664847600000|2022-10-04 01:40:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1664847900000|2022-10-04 01:45:00|2.3|0.5|2.3|0.5|2.3|0.5|2.29|0.49|0
1664848200000|2022-10-04 01:50:00|2.31|0.51|2.29|0.49|2.31|0.51|2.29|0.49|0
1664848500000|2022-10-04 01:55:00|2.3|0.5|2.26|0.46|2.3|0.5|2.26|0.46|0
1664848800000|2022-10-04 02:00:00|2.25|0.45|2.26|0.46|2.27|0.47|2.25|0.45|0
1664849100000|2022-10-04 02:05:00|2.25|0.45|2.22|0.42|2.26|0.46|2.22|0.42|0
1664849400000|2022-10-04 02:10:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1664849700000|2022-10-04 02:15:00|2.24|0.44|2.23|0.43|2.24|0.44|2.21|0.41|0
1664850000000|2022-10-04 02:20:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1664850300000|2022-10-04 02:25:00|2.23|0.43|2.25|0.45|2.26|0.46|2.23|0.43|0
1664850600000|2022-10-04 02:30:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1664850900000|2022-10-04 02:35:00|2.27|0.47|2.27|0.47|2.27|0.47|2.26|0.46|0
1664851200000|2022-10-04 02:40:00|2.26|0.46|2.27|0.47|2.28|0.48|2.26|0.46|0
1664851500000|2022-10-04 02:45:00|2.26|0.46|2.24|0.44|2.27|0.47|2.24|0.44|0
1664851800000|2022-10-04 02:50:00|2.25|0.45|2.29|0.49|2.3|0.5|2.25|0.45|0
1664852100000|2022-10-04 02:55:00|2.3|0.5|2.3|0.5|2.3|0.5|2.29|0.49|0
1664852400000|2022-10-04 03:00:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1664852700000|2022-10-04 03:05:00|2.29|0.49|2.28|0.48|2.3|0.5|2.28|0.48|0
1664853000000|2022-10-04 03:10:00|2.29|0.49|2.3|0.5|2.3|0.5|2.28|0.48|0
1664853300000|2022-10-04 03:15:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1664853600000|2022-10-04 03:20:00|2.3|0.5|2.32|0.52|2.32|0.52|2.3|0.5|0
1664853900000|2022-10-04 03:25:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1664854200000|2022-10-04 03:30:00|2.33|0.53|2.34|0.54|2.34|0.54|2.32|0.52|0
1664854500000|2022-10-04 03:35:00|2.35|0.55|2.35|0.55|2.36|0.56|2.34|0.54|0
1664854800000|2022-10-04 03:40:00|2.36|0.56|2.39|0.59|2.41|0.61|2.36|0.56|0
1664855100000|2022-10-04 03:45:00|2.38|0.58|2.37|0.57|2.4|0.6|2.36|0.56|0
1664855400000|2022-10-04 03:50:00|2.38|0.58|2.4|0.6|2.4|0.6|2.37|0.57|0
1664855700000|2022-10-04 03:55:00|2.41|0.61|2.4|0.6|2.41|0.61|2.39|0.59|0
1664856000000|2022-10-04 04:00:00|2.41|0.61|2.4|0.6|2.42|0.62|2.4|0.6|0
1664856300000|2022-10-04 04:05:00|2.39|0.59|2.38|0.58|2.39|0.59|2.37|0.57|0
1664856600000|2022-10-04 04:10:00|2.37|0.57|2.38|0.58|2.38|0.58|2.37|0.57|0
1664856900000|2022-10-04 04:15:00|2.39|0.59|2.38|0.58|2.39|0.59|2.38|0.58|0
1664857200000|2022-10-04 04:20:00|2.37|0.57|2.39|0.59|2.4|0.6|2.37|0.57|0
1664857500000|2022-10-04 04:25:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1664857800000|2022-10-04 04:30:00|2.4|0.6|2.44|0.64|2.45|0.65|2.39|0.59|0
1664858100000|2022-10-04 04:35:00|2.43|0.63|2.48|0.68|2.48|0.68|2.43|0.63|0
1664858400000|2022-10-04 04:40:00|2.47|0.67|2.46|0.66|2.48|0.68|2.45|0.65|0
1664858700000|2022-10-04 04:45:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1664859000000|2022-10-04 04:50:00|2.46|0.66|2.46|0.66|2.47|0.67|2.45|0.65|0
1664859300000|2022-10-04 04:55:00|2.45|0.65|2.44|0.64|2.46|0.66|2.44|0.64|0
1664859600000|2022-10-04 05:00:00|2.43|0.63|2.44|0.64|2.45|0.65|2.42|0.62|0
1664859900000|2022-10-04 05:05:00|2.43|0.63|2.45|0.65|2.45|0.65|2.43|0.63|0
1664860200000|2022-10-04 05:10:00|2.46|0.66|2.48|0.68|2.48|0.68|2.45|0.65|0
1664860500000|2022-10-04 05:15:00|2.47|0.67|2.45|0.65|2.48|0.68|2.45|0.65|0
1664860800000|2022-10-04 05:20:00|2.44|0.64|2.43|0.63|2.45|0.65|2.43|0.63|0
1664861100000|2022-10-04 05:25:00|2.44|0.64|2.43|0.63|2.44|0.64|2.43|0.63|0
1664861400000|2022-10-04 05:30:00|2.42|0.62|2.42|0.62|2.44|0.64|2.41|0.61|0
1664861700000|2022-10-04 05:35:00|2.43|0.63|2.44|0.64|2.44|0.64|2.42|0.62|0
1664862000000|2022-10-04 05:40:00|2.43|0.63|2.45|0.65|2.46|0.66|2.43|0.63|0
1664862300000|2022-10-04 05:45:00|2.46|0.66|2.49|0.69|2.49|0.69|2.45|0.65|0
1664862600000|2022-10-04 05:50:00|2.48|0.68|2.46|0.66|2.48|0.68|2.46|0.66|0
1664862900000|2022-10-04 05:55:00|2.45|0.65|2.46|0.66|2.46|0.66|2.44|0.64|0
1664863200000|2022-10-04 06:00:00|2.45|0.65|2.44|0.64|2.46|0.66|2.43|0.63|0
1664863500000|2022-10-04 06:05:00|2.45|0.65|2.44|0.64|2.48|0.68|2.43|0.63|0
1664863800000|2022-10-04 06:10:00|2.45|0.65|2.38|0.58|2.48|0.68|2.37|0.57|0
1664864100000|2022-10-04 06:15:00|2.37|0.57|2.37|0.57|2.4|0.6|2.37|0.57|0
1664864400000|2022-10-04 06:20:00|2.36|0.56|2.4|0.6|2.4|0.6|2.36|0.56|0
1664864700000|2022-10-04 06:25:00|2.39|0.59|2.39|0.59|2.4|0.6|2.38|0.58|0
1664865000000|2022-10-04 06:30:00|2.4|0.6|2.42|0.62|2.44|0.64|2.4|0.6|0
1664865300000|2022-10-04 06:35:00|2.41|0.61|2.42|0.62|2.42|0.62|2.4|0.6|0
1664865600000|2022-10-04 06:40:00|2.43|0.63|2.42|0.62|2.43|0.63|2.4|0.6|0
1664865900000|2022-10-04 06:45:00|2.43|0.63|2.44|0.64|2.45|0.65|2.43|0.63|0
1664866200000|2022-10-04 06:50:00|2.43|0.63|2.44|0.64|2.45|0.65|2.41|0.61|0
1664866500000|2022-10-04 06:55:00|2.45|0.65|2.44|0.64|2.45|0.65|2.43|0.63|0
1664866800000|2022-10-04 07:00:00|2.43|0.63|2.41|0.61|2.44|0.64|2.4|0.6|0
1664867100000|2022-10-04 07:05:00|2.31|0.71|2.37|0.77|2.4|0.8|2.3|0.7|0
1664867400000|2022-10-04 07:10:00|2.38|0.78|2.38|0.78|2.38|0.78|2.34|0.74|0
1664867700000|2022-10-04 07:15:00|2.39|0.79|2.44|0.84|2.44|0.84|2.38|0.78|0
1664868000000|2022-10-04 07:20:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1664868300000|2022-10-04 07:25:00|2.45|0.85|2.4|0.8|2.45|0.85|2.4|0.8|0
1664868600000|2022-10-04 07:30:00|2.39|0.79|2.43|0.83|2.44|0.84|2.38|0.78|0
1664868900000|2022-10-04 07:35:00|2.44|0.84|2.46|0.86|2.49|0.89|2.44|0.84|0
1664869200000|2022-10-04 07:40:00|2.47|0.87|2.44|0.84|2.47|0.87|2.42|0.82|0
1664869500000|2022-10-04 07:45:00|2.43|0.83|2.45|0.85|2.48|0.88|2.43|0.83|0
1664869800000|2022-10-04 07:50:00|2.46|0.86|2.46|0.86|2.48|0.88|2.45|0.85|0
1664870100000|2022-10-04 07:55:00|2.45|0.85|2.46|0.86|2.47|0.87|2.43|0.83|0
1664870400000|2022-10-04 08:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1664870700000|2022-10-04 08:05:00|2.47|0.87|2.47|0.87|2.49|0.89|2.47|0.87|0
1664871000000|2022-10-04 08:10:00|2.48|0.88|2.47|0.87|2.48|0.88|2.46|0.86|0
1664871300000|2022-10-04 08:15:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1664871600000|2022-10-04 08:20:00|2.45|0.85|2.43|0.83|2.47|0.87|2.43|0.83|0
1664871900000|2022-10-04 08:25:00|2.44|0.84|2.45|0.85|2.46|0.86|2.42|0.82|0
1664872200000|2022-10-04 08:30:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1664872500000|2022-10-04 08:35:00|2.45|0.85|2.47|0.87|2.47|0.87|2.45|0.85|0
1664872800000|2022-10-04 08:40:00|2.48|0.88|2.42|0.82|2.49|0.89|2.42|0.82|0
1664873100000|2022-10-04 08:45:00|2.43|0.83|2.46|0.86|2.46|0.86|2.42|0.82|0
1664873400000|2022-10-04 08:50:00|2.47|0.87|2.45|0.85|2.47|0.87|2.44|0.84|0
1664873700000|2022-10-04 08:55:00|2.44|0.84|2.48|0.88|2.48|0.88|2.44|0.84|0
1664874000000|2022-10-04 09:00:00|2.49|0.89|2.46|0.86|2.49|0.89|2.46|0.86|0
1664874300000|2022-10-04 09:05:00|2.47|0.87|2.41|0.81|2.47|0.87|2.4|0.8|0
1664874600000|2022-10-04 09:10:00|2.4|0.8|2.37|0.77|2.41|0.81|2.37|0.77|0
1664874900000|2022-10-04 09:15:00|2.38|0.78|2.4|0.8|2.41|0.81|2.37|0.77|0
1664875200000|2022-10-04 09:20:00|2.41|0.81|2.42|0.82|2.42|0.82|2.39|0.79|0
1664875500000|2022-10-04 09:25:00|2.43|0.83|2.47|0.87|2.47|0.87|2.43|0.83|0
1664875800000|2022-10-04 09:30:00|2.46|0.86|2.42|0.82|2.46|0.86|2.39|0.79|0
1664876100000|2022-10-04 09:35:00|2.41|0.81|2.45|0.85|2.45|0.85|2.41|0.81|0
1664876400000|2022-10-04 09:40:00|2.44|0.84|2.4|0.8|2.49|0.89|2.38|0.78|0
1664876700000|2022-10-04 09:45:00|2.39|0.79|2.38|0.78|2.39|0.79|2.36|0.76|0
1664877000000|2022-10-04 09:50:00|2.39|0.79|2.42|0.82|2.44|0.84|2.38|0.78|0
1664877300000|2022-10-04 09:55:00|2.43|0.83|2.43|0.83|2.45|0.85|2.41|0.81|0
1664877600000|2022-10-04 10:00:00|2.44|0.84|2.43|0.83|2.45|0.85|2.41|0.81|0
1664877900000|2022-10-04 10:05:00|2.44|0.84|2.45|0.85|2.45|0.85|2.41|0.81|0
1664878200000|2022-10-04 10:10:00|2.44|0.84|2.46|0.86|2.49|0.89|2.43|0.83|0
1664878500000|2022-10-04 10:15:00|2.47|0.87|2.53|0.93|2.53|0.93|2.46|0.86|0
1664878800000|2022-10-04 10:20:00|2.54|0.94|2.53|0.93|2.54|0.94|2.51|0.91|0
1664879100000|2022-10-04 10:25:00|2.54|0.94|2.54|0.94|2.55|0.95|2.51|0.91|0
1664879400000|2022-10-04 10:30:00|2.55|0.95|2.42|0.82|2.58|0.98|2.42|0.82|0
1664879700000|2022-10-04 10:35:00|2.43|0.83|2.41|0.81|2.44|0.84|2.4|0.8|0
1664880000000|2022-10-04 10:40:00|2.42|0.82|2.43|0.83|2.43|0.83|2.41|0.81|0
1664880300000|2022-10-04 10:45:00|2.42|0.82|2.39|0.79|2.42|0.82|2.39|0.79|0
1664880600000|2022-10-04 10:50:00|2.4|0.8|2.37|0.77|2.4|0.8|2.37|0.77|0
1664880900000|2022-10-04 10:55:00|2.38|0.78|2.36|0.76|2.38|0.78|2.35|0.75|0
1664881200000|2022-10-04 11:00:00|2.35|0.75|2.34|0.74|2.36|0.76|2.33|0.73|0
1664881500000|2022-10-04 11:05:00|2.33|0.73|2.35|0.75|2.35|0.75|2.32|0.72|0
1664881800000|2022-10-04 11:10:00|2.36|0.76|2.33|0.73|2.36|0.76|2.32|0.72|0
1664882100000|2022-10-04 11:15:00|2.32|0.72|2.34|0.74|2.35|0.75|2.32|0.72|0
1664882400000|2022-10-04 11:20:00|2.35|0.75|2.31|0.71|2.35|0.75|2.3|0.7|0
1664882700000|2022-10-04 11:25:00|2.3|0.7|2.3|0.7|2.32|0.72|2.3|0.7|0
1664883000000|2022-10-04 11:30:00|2.31|0.71|2.34|0.74|2.34|0.74|2.31|0.71|0
1664883300000|2022-10-04 11:35:00|2.33|0.73|2.34|0.74|2.36|0.76|2.32|0.72|0
1664883600000|2022-10-04 11:40:00|2.33|0.73|2.35|0.75|2.35|0.75|2.32|0.72|0
1664883900000|2022-10-04 11:45:00|2.34|0.74|2.31|0.71|2.36|0.76|2.31|0.71|0
1664884200000|2022-10-04 11:50:00|2.32|0.72|2.36|0.76|2.36|0.76|2.31|0.71|0
1664884500000|2022-10-04 11:55:00|2.37|0.77|2.36|0.76|2.37|0.77|2.33|0.73|0
1664884800000|2022-10-04 12:00:00|2.35|0.75|2.38|0.78|2.38|0.78|2.34|0.74|0
1664885100000|2022-10-04 12:05:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1664885400000|2022-10-04 12:10:00|2.36|0.76|2.37|0.77|2.38|0.78|2.35|0.75|0
1664885700000|2022-10-04 12:15:00|2.36|0.76|2.37|0.77|2.38|0.78|2.36|0.76|0
1664886000000|2022-10-04 12:20:00|2.38|0.78|2.32|0.72|2.38|0.78|2.3|0.7|0
1664886300000|2022-10-04 12:25:00|2.33|0.73|2.48|0.88|2.48|0.88|2.3|0.7|0
1664886600000|2022-10-04 12:30:00|2.47|0.87|2.45|0.85|2.48|0.88|2.44|0.84|0
1664886900000|2022-10-04 12:35:00|2.44|0.84|2.42|0.82|2.48|0.88|2.42|0.82|0
1664887200000|2022-10-04 12:40:00|2.43|0.83|2.43|0.83|2.45|0.85|2.42|0.82|0
1664887500000|2022-10-04 12:45:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1664887800000|2022-10-04 12:50:00|2.42|0.82|2.48|0.88|2.48|0.88|2.42|0.82|0
1664888100000|2022-10-04 12:55:00|2.47|0.87|2.49|0.89|2.49|0.89|2.44|0.84|0
1664888400000|2022-10-04 13:00:00|2.48|0.88|2.47|0.87|2.49|0.89|2.46|0.86|0
1664888700000|2022-10-04 13:05:00|2.48|0.88|2.37|0.77|2.48|0.88|2.36|0.76|0
1664889000000|2022-10-04 13:10:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1664889300000|2022-10-04 13:15:00|2.37|0.77|2.4|0.8|2.41|0.81|2.37|0.77|0
1664889600000|2022-10-04 13:20:00|2.39|0.79|2.39|0.79|2.41|0.81|2.38|0.78|0
1664889900000|2022-10-04 13:25:00|2.4|0.8|2.41|0.81|2.41|0.81|2.35|0.75|0
1664890200000|2022-10-04 13:30:00|2.46|0.86|2.53|0.93|2.55|0.95|2.4|0.8|0
1664890500000|2022-10-04 13:35:00|2.54|0.94|2.65|1.05|2.65|1.05|2.52|0.92|0
1664890800000|2022-10-04 13:40:00|2.64|1.04|2.7|1.1|2.7|1.1|2.6|1|0
1664891100000|2022-10-04 13:45:00|2.69|1.09|2.8|1.2|2.82|1.22|2.68|1.08|0
1664891400000|2022-10-04 13:50:00|2.81|1.21|2.88|1.28|2.91|1.31|2.78|1.18|0
1664891700000|2022-10-04 13:55:00|2.87|1.27|3|1.4|3|1.4|2.86|1.26|0
1664892000000|2022-10-04 14:00:00|3.01|1.41|3.12|1.52|3.18|1.58|3.01|1.41|0
1664892300000|2022-10-04 14:05:00|3.13|1.53|3.08|1.48|3.13|1.53|3.01|1.41|0
1664892600000|2022-10-04 14:10:00|3.07|1.47|3.11|1.51|3.13|1.53|3.06|1.46|0
1664892900000|2022-10-04 14:15:00|3.12|1.52|3.09|1.49|3.13|1.53|3.09|1.49|0
1664893200000|2022-10-04 14:20:00|3.08|1.48|3.04|1.44|3.09|1.49|3.01|1.41|0
1664893500000|2022-10-04 14:25:00|3.03|1.43|3.02|1.42|3.09|1.49|3.01|1.41|0
1664893800000|2022-10-04 14:30:00|3.03|1.43|3.11|1.51|3.11|1.51|3.03|1.43|0
1664894100000|2022-10-04 14:35:00|3.12|1.52|3.09|1.49|3.13|1.53|3.08|1.48|0
1664894400000|2022-10-04 14:40:00|3.1|1.5|3.07|1.47|3.15|1.55|3.05|1.45|0
1664894700000|2022-10-04 14:45:00|3.06|1.46|3.07|1.47|3.12|1.52|3.03|1.43|0
1664895000000|2022-10-04 14:50:00|3.08|1.48|3.08|1.48|3.09|1.49|2.99|1.39|0
1664895300000|2022-10-04 14:55:00|3.07|1.47|3.18|1.58|3.2|1.6|3.07|1.47|0
1664895600000|2022-10-04 15:00:00|3.17|1.57|3.11|1.51|3.21|1.61|2.99|1.39|0
1664895900000|2022-10-04 15:05:00|3.12|1.52|3.11|1.51|3.16|1.56|3.09|1.49|0
1664896200000|2022-10-04 15:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.02|1.42|0
1664896500000|2022-10-04 15:15:00|3.1|1.5|3.12|1.52|3.13|1.53|3.1|1.5|0
1664896800000|2022-10-04 15:20:00|3.13|1.53|3.14|1.54|3.16|1.56|3.12|1.52|0
1664897100000|2022-10-04 15:25:00|3.15|1.55|3.15|1.55|3.16|1.56|3.12|1.52|0
1664897400000|2022-10-04 15:30:00|3.16|1.56|3.09|1.49|3.2|1.6|3.05|1.45|0
1664897700000|2022-10-04 15:35:00|3.1|1.5|3.13|1.53|3.14|1.54|3.1|1.5|0
1664898000000|2022-10-04 15:40:00|3.14|1.54|3.09|1.49|3.15|1.55|3.05|1.45|0
1664898300000|2022-10-04 15:45:00|3.08|1.48|3.05|1.45|3.09|1.49|3.02|1.42|0
1664898600000|2022-10-04 15:50:00|3.06|1.46|3.06|1.46|3.09|1.49|3.05|1.45|0
1664898900000|2022-10-04 15:55:00|3.05|1.45|3.1|1.5|3.1|1.5|3.02|1.42|0
1664899200000|2022-10-04 16:00:00|3.11|1.51|3.12|1.52|3.13|1.53|3.1|1.5|0
1664899500000|2022-10-04 16:05:00|3.13|1.53|3.08|1.48|3.13|1.53|3.07|1.47|0
1664899800000|2022-10-04 16:10:00|3.07|1.47|3.11|1.51|3.12|1.52|3.06|1.46|0
1664900100000|2022-10-04 16:15:00|3.12|1.52|3.09|1.49|3.12|1.52|3.09|1.49|0
1664900400000|2022-10-04 16:20:00|3.1|1.5|3.07|1.47|3.11|1.51|3.06|1.46|0
1664900700000|2022-10-04 16:25:00|3.08|1.48|3.15|1.55|3.19|1.59|3.07|1.47|0
1664901000000|2022-10-04 16:30:00|3.14|1.54|3.18|1.58|3.19|1.59|3.14|1.54|0
1664901300000|2022-10-04 16:35:00|3.17|1.57|3.16|1.56|3.17|1.57|3.14|1.54|0
1664901600000|2022-10-04 16:40:00|3.15|1.55|3.09|1.49|3.15|1.55|3.07|1.47|0
1664901900000|2022-10-04 16:45:00|3.1|1.5|2.99|1.39|3.1|1.5|2.98|1.38|0
1664902200000|2022-10-04 16:50:00|2.98|1.38|2.96|1.36|3.01|1.41|2.95|1.35|0
1664902500000|2022-10-04 16:55:00|2.95|1.35|2.99|1.39|3|1.4|2.94|1.34|0
1664902800000|2022-10-04 17:00:00|2.98|1.38|2.97|1.37|3|1.4|2.93|1.33|0
1664903100000|2022-10-04 17:05:00|2.96|1.36|2.89|1.29|2.97|1.37|2.88|1.28|0
1664903400000|2022-10-04 17:10:00|2.9|1.3|2.83|1.23|2.93|1.33|2.83|1.23|0
1664903700000|2022-10-04 17:15:00|2.82|1.22|2.73|1.13|2.83|1.23|2.73|1.13|0
1664904000000|2022-10-04 17:20:00|2.71|1.11|2.77|1.17|2.79|1.19|2.71|1.11|0
1664904300000|2022-10-04 17:25:00|2.78|1.18|2.9|1.3|2.91|1.31|2.74|1.14|0
1664904600000|2022-10-04 17:30:00|2.91|1.31|2.91|1.31|2.95|1.35|2.9|1.3|0
1664904900000|2022-10-04 17:35:00|2.9|1.3|2.9|1.3|2.92|1.32|2.88|1.28|0
1664905200000|2022-10-04 17:40:00|2.89|1.29|2.9|1.3|2.94|1.34|2.89|1.29|0
1664905500000|2022-10-04 17:45:00|2.91|1.31|2.97|1.37|2.99|1.39|2.9|1.3|0
1664905800000|2022-10-04 17:50:00|2.96|1.36|3.04|1.44|3.07|1.47|2.95|1.35|0
1664906100000|2022-10-04 17:55:00|3.05|1.45|3.03|1.43|3.09|1.49|3.03|1.43|0
1664906400000|2022-10-04 18:00:00|3.04|1.44|3.04|1.44|3.09|1.49|3.03|1.43|0
1664906700000|2022-10-04 18:05:00|3.05|1.45|3.06|1.46|3.08|1.48|3.02|1.42|0
1664907000000|2022-10-04 18:10:00|3.07|1.47|3.01|1.41|3.08|1.48|3|1.4|0
1664907300000|2022-10-04 18:15:00|3.02|1.42|3|1.4|3.06|1.46|2.99|1.39|0
1664907600000|2022-10-04 18:20:00|3.01|1.41|3.05|1.45|3.06|1.46|2.99|1.39|0
1664907900000|2022-10-04 18:25:00|3.04|1.44|2.93|1.33|3.06|1.46|2.93|1.33|0
1664908200000|2022-10-04 18:30:00|2.94|1.34|3|1.4|3.04|1.44|2.92|1.32|0
1664908500000|2022-10-04 18:35:00|3.01|1.41|2.99|1.39|3.01|1.41|2.96|1.36|0
1664908800000|2022-10-04 18:40:00|2.98|1.38|3.03|1.43|3.03|1.43|2.98|1.38|0
1664909100000|2022-10-04 18:45:00|3.02|1.42|3.12|1.52|3.14|1.54|3.02|1.42|0
1664909400000|2022-10-04 18:50:00|3.14|1.54|3.17|1.57|3.18|1.58|3.13|1.53|0
1664909700000|2022-10-04 18:55:00|3.16|1.56|3.15|1.55|3.2|1.6|3.15|1.55|0
1664910000000|2022-10-04 19:00:00|3.14|1.54|3.12|1.52|3.17|1.57|3.09|1.49|0
1664910300000|2022-10-04 19:05:00|3.11|1.51|3.04|1.44|3.11|1.51|3.03|1.43|0
1664910600000|2022-10-04 19:10:00|3.03|1.43|3.01|1.41|3.03|1.43|2.92|1.32|0
1664910900000|2022-10-04 19:15:00|3|1.4|3.01|1.41|3.06|1.46|2.99|1.39|0
1664911200000|2022-10-04 19:20:00|3|1.4|3.05|1.45|3.05|1.45|2.96|1.36|0
1664911500000|2022-10-04 19:25:00|3.04|1.44|3.08|1.48|3.11|1.51|3.02|1.42|0
1664911800000|2022-10-04 19:30:00|3.06|1.46|3.02|1.42|3.07|1.47|3|1.4|0
1664912100000|2022-10-04 19:35:00|3.04|1.44|3.13|1.53|3.18|1.58|3.01|1.41|0
1664912400000|2022-10-04 19:40:00|3.14|1.54|3.1|1.5|3.14|1.54|3.08|1.48|0
1664912700000|2022-10-04 19:45:00|3.09|1.49|3.11|1.51|3.14|1.54|3.08|1.48|0
1664913000000|2022-10-04 19:50:00|3.14|1.54|3.23|1.63|3.23|1.63|3.13|1.53|0
1664913300000|2022-10-04 19:55:00|3.24|1.64|3.29|1.69|3.31|1.71|2.98|1.38|0
1664913600000|2022-10-04 20:00:00|3.3|1.7|3.35|1.75|3.38|1.78|3.28|1.68|0
1664913900000|2022-10-04 20:05:00|3.36|1.76|3.32|1.72|3.37|1.77|3.32|1.72|0
1664914200000|2022-10-04 20:10:00|3.31|1.71|3.28|1.68|3.34|1.74|3.28|1.68|0
1664914500000|2022-10-04 20:15:00|3.38|1.58|3.38|1.58|3.4|1.6|3.38|1.58|0
1664914800000|2022-10-04 20:20:00|3.37|1.57|3.37|1.57|3.38|1.58|3.36|1.56|0
1664915100000|2022-10-04 20:25:00|3.38|1.58|3.39|1.59|3.4|1.6|3.37|1.57|0
1664915400000|2022-10-04 20:30:00|3.4|1.6|3.4|1.6|3.41|1.61|3.38|1.58|0
1664915700000|2022-10-04 20:35:00|3.39|1.59|3.4|1.6|3.41|1.61|3.39|1.59|0
1664916000000|2022-10-04 20:40:00|3.39|1.59|3.39|1.59|3.41|1.61|3.39|1.59|0
1664916300000|2022-10-04 20:45:00|3.38|1.58|3.37|1.57|3.39|1.59|3.37|1.57|0
1664916600000|2022-10-04 20:50:00|3.38|1.58|3.4|1.6|3.41|1.61|3.37|1.57|0
1664916900000|2022-10-04 20:55:00|3.39|1.59|3.4|1.6|3.42|1.62|3.39|1.59|0
1664917200000|2022-10-04 21:00:00|3.39|1.59|3.39|1.59|3.4|1.6|3.38|1.58|0
1664917500000|2022-10-04 21:05:00|3.4|1.6|3.4|1.6|3.4|1.6|3.4|1.6|0
1664917800000|2022-10-04 21:10:00|3.41|1.61|3.39|1.59|3.41|1.61|3.39|1.59|0
1664918100000|2022-10-04 21:15:00|3.38|1.58|3.39|1.59|3.4|1.6|3.38|1.58|0
1664918400000|2022-10-04 21:20:00|3.4|1.6|3.4|1.6|3.4|1.6|3.39|1.59|0
1664918700000|2022-10-04 21:25:00|3.41|1.61|3.38|1.58|3.41|1.61|3.38|1.58|0
1664919000000|2022-10-04 21:30:00|3.39|1.59|3.39|1.59|3.39|1.59|3.39|1.59|0
1664919300000|2022-10-04 21:35:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1664920200000|2022-10-04 21:50:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1664920500000|2022-10-04 21:55:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1664920800000|2022-10-04 22:00:00|3.37|1.57|3.31|1.51|3.38|1.58|3.29|1.49|0
1664921100000|2022-10-04 22:05:00|3.32|1.52|3.3|1.5|3.32|1.52|3.27|1.47|0
1664921400000|2022-10-04 22:10:00|3.31|1.51|3.33|1.53|3.33|1.53|3.3|1.5|0
1664921700000|2022-10-04 22:15:00|3.34|1.54|3.34|1.54|3.34|1.54|3.33|1.53|0
1664922000000|2022-10-04 22:20:00|3.33|1.53|3.33|1.53|3.34|1.54|3.3|1.5|0
1664922300000|2022-10-04 22:25:00|3.32|1.52|3.3|1.5|3.32|1.52|3.3|1.5|0
1664922600000|2022-10-04 22:30:00|3.29|1.49|3.27|1.47|3.29|1.49|3.27|1.47|0
1664922900000|2022-10-04 22:35:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1664923200000|2022-10-04 22:40:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1664923500000|2022-10-04 22:45:00|3.28|1.48|3.27|1.47|3.31|1.51|3.27|1.47|0
1664923800000|2022-10-04 22:50:00|3.28|1.48|3.28|1.48|3.29|1.49|3.27|1.47|0
1664924100000|2022-10-04 22:55:00|3.27|1.47|3.3|1.5|3.31|1.51|3.27|1.47|0
1664924400000|2022-10-04 23:00:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1664924700000|2022-10-04 23:05:00|3.24|1.44|3.28|1.48|3.28|1.48|3.24|1.44|0
1664925000000|2022-10-04 23:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.27|1.47|0
1664925300000|2022-10-04 23:15:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1664925600000|2022-10-04 23:20:00|3.29|1.49|3.28|1.48|3.29|1.49|3.27|1.47|0
1664925900000|2022-10-04 23:25:00|3.29|1.49|3.23|1.43|3.29|1.49|3.23|1.43|0
1664926200000|2022-10-04 23:30:00|3.24|1.44|3.28|1.48|3.29|1.49|3.24|1.44|0
1664926500000|2022-10-04 23:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.27|1.47|0
1664926800000|2022-10-04 23:40:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1664927100000|2022-10-04 23:45:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1664927400000|2022-10-04 23:50:00|3.27|1.47|3.27|1.47|3.27|1.47|3.26|1.46|0
1664927700000|2022-10-04 23:55:00|3.28|1.48|3.28|1.48|3.28|1.48|3.27|1.47|0
1664928000000|2022-10-05 00:00:00|3.27|1.47|3.24|1.44|3.27|1.47|3.22|1.42|0
1664928300000|2022-10-05 00:05:00|3.25|1.45|3.2|1.4|3.26|1.46|3.19|1.39|0
1664928600000|2022-10-05 00:10:00|3.21|1.41|3.22|1.42|3.23|1.43|3.2|1.4|0
1664928900000|2022-10-05 00:15:00|3.21|1.41|3.21|1.41|3.24|1.44|3.21|1.41|0
1664929200000|2022-10-05 00:20:00|3.2|1.4|3.19|1.39|3.21|1.41|3.19|1.39|0
1664929500000|2022-10-05 00:25:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1664929800000|2022-10-05 00:30:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1664930100000|2022-10-05 00:35:00|3.19|1.39|3.21|1.41|3.21|1.41|3.19|1.39|0
1664930400000|2022-10-05 00:40:00|3.22|1.42|3.2|1.4|3.24|1.44|3.19|1.39|0
1664930700000|2022-10-05 00:45:00|3.21|1.41|3.14|1.34|3.22|1.42|3.14|1.34|0
1664931000000|2022-10-05 00:50:00|3.13|1.33|3.14|1.34|3.15|1.35|3.11|1.31|0
1664931300000|2022-10-05 00:55:00|3.13|1.33|3.16|1.36|3.16|1.36|3.11|1.31|0
1664931600000|2022-10-05 01:00:00|3.15|1.35|3.16|1.36|3.17|1.37|3.14|1.34|0
1664931900000|2022-10-05 01:05:00|3.17|1.37|3.23|1.43|3.23|1.43|3.17|1.37|0
1664932200000|2022-10-05 01:10:00|3.22|1.42|3.25|1.45|3.25|1.45|3.22|1.42|0
1664932500000|2022-10-05 01:15:00|3.24|1.44|3.18|1.38|3.25|1.45|3.16|1.36|0
1664932800000|2022-10-05 01:20:00|3.19|1.39|3.21|1.41|3.23|1.43|3.19|1.39|0
1664933100000|2022-10-05 01:25:00|3.2|1.4|3.22|1.42|3.23|1.43|3.17|1.37|0
1664933400000|2022-10-05 01:30:00|3.21|1.41|3.13|1.33|3.22|1.42|3.13|1.33|0
1664933700000|2022-10-05 01:35:00|3.15|1.35|3.11|1.31|3.16|1.36|3.11|1.31|0
1664934000000|2022-10-05 01:40:00|3.09|1.29|3.11|1.31|3.11|1.31|3.05|1.25|0
1664934300000|2022-10-05 01:45:00|3.1|1.3|3.08|1.28|3.11|1.31|3.08|1.28|0
1664934600000|2022-10-05 01:50:00|3.09|1.29|3.06|1.26|3.11|1.31|3.06|1.26|0
1664934900000|2022-10-05 01:55:00|3.07|1.27|3.09|1.29|3.1|1.3|3.07|1.27|0
1664935200000|2022-10-05 02:00:00|3.1|1.3|3.13|1.33|3.15|1.35|3.1|1.3|0
1664935500000|2022-10-05 02:05:00|3.12|1.32|3.09|1.29|3.14|1.34|3.08|1.28|0
1664935800000|2022-10-05 02:10:00|3.08|1.28|3.09|1.29|3.11|1.31|3.08|1.28|0
1664936100000|2022-10-05 02:15:00|3.08|1.28|3.12|1.32|3.12|1.32|3.08|1.28|0
1664936400000|2022-10-05 02:20:00|3.11|1.31|3.13|1.33|3.14|1.34|3.11|1.31|0
1664936700000|2022-10-05 02:25:00|3.14|1.34|3.14|1.34|3.17|1.37|3.14|1.34|0
1664937000000|2022-10-05 02:30:00|3.15|1.35|3.09|1.29|3.15|1.35|3.08|1.28|0
1664937300000|2022-10-05 02:35:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1664937600000|2022-10-05 02:40:00|3.09|1.29|3.08|1.28|3.1|1.3|3.06|1.26|0
1664937900000|2022-10-05 02:45:00|3.07|1.27|3.09|1.29|3.1|1.3|3.05|1.25|0
1664938200000|2022-10-05 02:50:00|3.1|1.3|3.12|1.32|3.13|1.33|3.1|1.3|0
1664938500000|2022-10-05 02:55:00|3.11|1.31|3.1|1.3|3.12|1.32|3.09|1.29|0
1664938800000|2022-10-05 03:00:00|3.09|1.29|3.1|1.3|3.11|1.31|3.09|1.29|0
1664939100000|2022-10-05 03:05:00|3.11|1.31|3.1|1.3|3.11|1.31|3.08|1.28|0
1664939400000|2022-10-05 03:10:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1664939700000|2022-10-05 03:15:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1664940000000|2022-10-05 03:20:00|3.11|1.31|3.13|1.33|3.13|1.33|3.11|1.31|0
1664940300000|2022-10-05 03:25:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1664940600000|2022-10-05 03:30:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1664940900000|2022-10-05 03:35:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1664941200000|2022-10-05 03:40:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1664941500000|2022-10-05 03:45:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1664941800000|2022-10-05 03:50:00|3.12|1.32|3.11|1.31|3.13|1.33|3.11|1.31|0
1664942100000|2022-10-05 03:55:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1664942400000|2022-10-05 04:00:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1664942700000|2022-10-05 04:05:00|3.12|1.32|3.11|1.31|3.12|1.32|3.09|1.29|0
1664943000000|2022-10-05 04:10:00|3.12|1.32|3.1|1.3|3.12|1.32|3.09|1.29|0
1664943300000|2022-10-05 04:15:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1664943600000|2022-10-05 04:20:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1664943900000|2022-10-05 04:25:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1664944200000|2022-10-05 04:30:00|3.09|1.29|3.1|1.3|3.11|1.31|3.09|1.29|0
1664944500000|2022-10-05 04:35:00|3.09|1.29|3.09|1.29|3.11|1.31|3.09|1.29|0
1664944800000|2022-10-05 04:40:00|3.1|1.3|3.09|1.29|3.1|1.3|3.08|1.28|0
1664945100000|2022-10-05 04:45:00|3.1|1.3|3.1|1.3|3.1|1.3|3.1|1.3|0
1664945400000|2022-10-05 04:50:00|3.09|1.29|3.08|1.28|3.1|1.3|3.08|1.28|0
1664945700000|2022-10-05 04:55:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1664946000000|2022-10-05 05:00:00|3.08|1.28|3.1|1.3|3.1|1.3|3.07|1.27|0
1664946300000|2022-10-05 05:05:00|3.11|1.31|3.1|1.3|3.12|1.32|3.1|1.3|0
1664946600000|2022-10-05 05:10:00|3.09|1.29|3.1|1.3|3.11|1.31|3.08|1.28|0
1664946900000|2022-10-05 05:15:00|3.11|1.31|3.12|1.32|3.13|1.33|3.1|1.3|0
1664947200000|2022-10-05 05:20:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1664947500000|2022-10-05 05:25:00|3.12|1.32|3.11|1.31|3.13|1.33|3.11|1.31|0
1664947800000|2022-10-05 05:30:00|3.12|1.32|3.13|1.33|3.13|1.33|3.11|1.31|0
1664948100000|2022-10-05 05:35:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1664948400000|2022-10-05 05:40:00|3.13|1.33|3.14|1.34|3.14|1.34|3.13|1.33|0
1664948700000|2022-10-05 05:45:00|3.13|1.33|3.13|1.33|3.13|1.33|3.12|1.32|0
1664949000000|2022-10-05 05:50:00|3.12|1.32|3.13|1.33|3.13|1.33|3.11|1.31|0
1664949300000|2022-10-05 05:55:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1664949600000|2022-10-05 06:00:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1664949900000|2022-10-05 06:05:00|3.14|1.34|3.13|1.33|3.14|1.34|3.11|1.31|0
1664950200000|2022-10-05 06:10:00|3.12|1.32|3.09|1.29|3.13|1.33|3.09|1.29|0
1664950500000|2022-10-05 06:15:00|3.08|1.28|3.1|1.3|3.11|1.31|3.08|1.28|0
1664950800000|2022-10-05 06:20:00|3.11|1.31|3.09|1.29|3.11|1.31|3.08|1.28|0
1664951100000|2022-10-05 06:25:00|3.1|1.3|3.1|1.3|3.11|1.31|3.08|1.28|0
1664951400000|2022-10-05 06:30:00|3.09|1.29|3.12|1.32|3.12|1.32|3.09|1.29|0
1664951700000|2022-10-05 06:35:00|3.13|1.33|3.13|1.33|3.15|1.35|3.12|1.32|0
1664952000000|2022-10-05 06:40:00|3.14|1.34|3.11|1.31|3.15|1.35|3.11|1.31|0
1664952300000|2022-10-05 06:45:00|3.1|1.3|3.28|1.48|3.3|1.5|3.1|1.3|0
1664952600000|2022-10-05 06:50:00|3.27|1.47|3.28|1.48|3.28|1.48|3.27|1.47|0
1664952900000|2022-10-05 06:55:00|3.27|1.47|3.23|1.43|3.28|1.48|3.22|1.42|0
1664953200000|2022-10-05 07:00:00|3.22|1.42|3.24|1.44|3.26|1.46|3.18|1.38|0
1664953500000|2022-10-05 07:05:00|3.14|1.54|3.09|1.49|3.17|1.57|3.08|1.48|0
1664953800000|2022-10-05 07:10:00|3.08|1.48|3.11|1.51|3.16|1.56|3.08|1.48|0
1664954100000|2022-10-05 07:15:00|3.12|1.52|3.09|1.49|3.13|1.53|3.08|1.48|0
1664954400000|2022-10-05 07:20:00|3.08|1.48|3.04|1.44|3.11|1.51|3.03|1.43|0
1664954700000|2022-10-05 07:25:00|3.03|1.43|3.04|1.44|3.08|1.48|3.03|1.43|0
1664955000000|2022-10-05 07:30:00|3.05|1.45|3.13|1.53|3.16|1.56|3.05|1.45|0
1664955300000|2022-10-05 07:35:00|3.14|1.54|3.14|1.54|3.18|1.58|3.14|1.54|0
1664955600000|2022-10-05 07:40:00|3.15|1.55|3.14|1.54|3.18|1.58|3.11|1.51|0
1664955900000|2022-10-05 07:45:00|3.15|1.55|3.16|1.56|3.16|1.56|3.12|1.52|0
1664956200000|2022-10-05 07:50:00|3.15|1.55|3.1|1.5|3.17|1.57|3.1|1.5|0
1664956500000|2022-10-05 07:55:00|3.11|1.51|3.04|1.44|3.11|1.51|3.03|1.43|0
1664956800000|2022-10-05 08:00:00|3.05|1.45|3.06|1.46|3.08|1.48|3.03|1.43|0
1664957100000|2022-10-05 08:05:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1664957400000|2022-10-05 08:10:00|3.02|1.42|3|1.4|3.03|1.43|2.98|1.38|0
1664957700000|2022-10-05 08:15:00|3.01|1.41|2.95|1.35|3.03|1.43|2.95|1.35|0
1664958000000|2022-10-05 08:20:00|2.96|1.36|2.89|1.29|2.96|1.36|2.89|1.29|0
1664958300000|2022-10-05 08:25:00|2.9|1.3|2.91|1.31|2.92|1.32|2.89|1.29|0
1664958600000|2022-10-05 08:30:00|2.9|1.3|2.95|1.35|2.98|1.38|2.87|1.27|0
1664958900000|2022-10-05 08:35:00|2.96|1.36|2.99|1.39|3|1.4|2.96|1.36|0
1664959200000|2022-10-05 08:40:00|3|1.4|2.98|1.38|3|1.4|2.95|1.35|0
1664959500000|2022-10-05 08:45:00|2.99|1.39|3.03|1.43|3.03|1.43|2.96|1.36|0
1664959800000|2022-10-05 08:50:00|3.02|1.42|3.02|1.42|3.05|1.45|3|1.4|0
1664960100000|2022-10-05 08:55:00|3.03|1.43|3|1.4|3.03|1.43|3|1.4|0
1664960400000|2022-10-05 09:00:00|3.01|1.41|2.98|1.38|3.01|1.41|2.95|1.35|0
1664960700000|2022-10-05 09:05:00|2.99|1.39|2.97|1.37|2.99|1.39|2.94|1.34|0
1664961000000|2022-10-05 09:10:00|2.96|1.36|2.99|1.39|3.01|1.41|2.96|1.36|0
1664961300000|2022-10-05 09:15:00|3|1.4|3|1.4|3.03|1.43|2.98|1.38|0
1664961600000|2022-10-05 09:20:00|2.99|1.39|3|1.4|3.02|1.42|2.96|1.36|0
1664961900000|2022-10-05 09:25:00|2.98|1.38|3.16|1.56|3.16|1.56|2.94|1.34|0
1664962200000|2022-10-05 09:30:00|3.15|1.55|3.14|1.54|3.17|1.57|3.13|1.53|0
1664962500000|2022-10-05 09:35:00|3.15|1.55|3.1|1.5|3.15|1.55|3.1|1.5|0
1664962800000|2022-10-05 09:40:00|3.09|1.49|3.06|1.46|3.11|1.51|3.06|1.46|0
1664963100000|2022-10-05 09:45:00|3.07|1.47|3.04|1.44|3.08|1.48|3.03|1.43|0
1664963400000|2022-10-05 09:50:00|3.03|1.43|3|1.4|3.05|1.45|3|1.4|0
1664963700000|2022-10-05 09:55:00|3.01|1.41|3.03|1.43|3.03|1.43|2.99|1.39|0
1664964000000|2022-10-05 10:00:00|3.04|1.44|3.09|1.49|3.1|1.5|3.03|1.43|0
1664964300000|2022-10-05 10:05:00|3.1|1.5|3.08|1.48|3.1|1.5|3.07|1.47|0
1664964600000|2022-10-05 10:10:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1664964900000|2022-10-05 10:15:00|3.08|1.48|3.04|1.44|3.08|1.48|3.03|1.43|0
1664965200000|2022-10-05 10:20:00|3.03|1.43|3.08|1.48|3.08|1.48|3.03|1.43|0
1664965500000|2022-10-05 10:25:00|3.07|1.47|3.12|1.52|3.12|1.52|3.07|1.47|0
1664965800000|2022-10-05 10:30:00|3.13|1.53|3.14|1.54|3.17|1.57|3.13|1.53|0
1664966100000|2022-10-05 10:35:00|3.15|1.55|3.14|1.54|3.16|1.56|3.1|1.5|0
1664966400000|2022-10-05 10:40:00|3.13|1.53|3.16|1.56|3.19|1.59|3.13|1.53|0
1664966700000|2022-10-05 10:45:00|3.15|1.55|3.15|1.55|3.17|1.57|3.14|1.54|0
1664967000000|2022-10-05 10:50:00|3.16|1.56|3.18|1.58|3.19|1.59|3.15|1.55|0
1664967300000|2022-10-05 10:55:00|3.19|1.59|3.2|1.6|3.2|1.6|3.17|1.57|0
1664967600000|2022-10-05 11:00:00|3.21|1.61|3.19|1.59|3.21|1.61|3.18|1.58|0
1664967900000|2022-10-05 11:05:00|3.2|1.6|3.17|1.57|3.2|1.6|3.16|1.56|0
1664968200000|2022-10-05 11:10:00|3.15|1.55|3.12|1.52|3.15|1.55|3.1|1.5|0
1664968500000|2022-10-05 11:15:00|3.13|1.53|3.11|1.51|3.15|1.55|3.1|1.5|0
1664968800000|2022-10-05 11:20:00|3.1|1.5|3.09|1.49|3.11|1.51|3.07|1.47|0
1664969100000|2022-10-05 11:25:00|3.1|1.5|3.14|1.54|3.14|1.54|3.09|1.49|0
1664969400000|2022-10-05 11:30:00|3.13|1.53|3.13|1.53|3.21|1.61|3.11|1.51|0
1664969700000|2022-10-05 11:35:00|3.12|1.52|3.06|1.46|3.13|1.53|3.06|1.46|0
1664970000000|2022-10-05 11:40:00|3.07|1.47|3.07|1.47|3.11|1.51|3.05|1.45|0
1664970300000|2022-10-05 11:45:00|3.08|1.48|3.06|1.46|3.11|1.51|3.06|1.46|0
1664970600000|2022-10-05 11:50:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1664970900000|2022-10-05 11:55:00|3.06|1.46|3.08|1.48|3.1|1.5|3.03|1.43|0
1664971200000|2022-10-05 12:00:00|3.07|1.47|3.08|1.48|3.09|1.49|3.07|1.47|0
1664971500000|2022-10-05 12:05:00|3.09|1.49|3.04|1.44|3.09|1.49|3.03|1.43|0
1664971800000|2022-10-05 12:10:00|3.03|1.43|3.11|1.51|3.11|1.51|3.03|1.43|0
1664972100000|2022-10-05 12:15:00|3.08|1.48|3.07|1.47|3.11|1.51|3.03|1.43|0
1664972400000|2022-10-05 12:20:00|3.06|1.46|3|1.4|3.06|1.46|2.99|1.39|0
1664972700000|2022-10-05 12:25:00|3.01|1.41|3.04|1.44|3.04|1.44|2.98|1.38|0
1664973000000|2022-10-05 12:30:00|3.03|1.43|3.06|1.46|3.09|1.49|3.01|1.41|0
1664973300000|2022-10-05 12:35:00|3.05|1.45|3.02|1.42|3.1|1.5|2.99|1.39|0
1664973600000|2022-10-05 12:40:00|3.01|1.41|2.99|1.39|3.03|1.43|2.97|1.37|0
1664973900000|2022-10-05 12:45:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1664974200000|2022-10-05 12:50:00|2.99|1.39|2.98|1.38|3|1.4|2.97|1.37|0
1664974500000|2022-10-05 12:55:00|2.97|1.37|2.96|1.36|2.97|1.37|2.92|1.32|0
1664974800000|2022-10-05 13:00:00|2.95|1.35|3|1.4|3|1.4|2.95|1.35|0
1664975100000|2022-10-05 13:05:00|2.99|1.39|2.89|1.29|3|1.4|2.88|1.28|0
1664975400000|2022-10-05 13:10:00|2.88|1.28|2.85|1.25|2.91|1.31|2.85|1.25|0
1664975700000|2022-10-05 13:15:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1664976000000|2022-10-05 13:20:00|2.89|1.29|2.88|1.28|2.9|1.3|2.87|1.27|0
1664976300000|2022-10-05 13:25:00|2.89|1.29|2.88|1.28|2.89|1.29|2.86|1.26|0
1664976600000|2022-10-05 13:30:00|2.89|1.29|3.04|1.44|3.07|1.47|2.87|1.27|0
1664976900000|2022-10-05 13:35:00|3.05|1.45|2.96|1.36|3.13|1.53|2.93|1.33|0
1664977200000|2022-10-05 13:40:00|2.95|1.35|2.92|1.32|3.01|1.41|2.9|1.3|0
1664977500000|2022-10-05 13:45:00|2.91|1.31|3.14|1.54|3.2|1.6|2.9|1.3|0
1664977800000|2022-10-05 13:50:00|3.13|1.53|3.07|1.47|3.18|1.58|3.05|1.45|0
1664978100000|2022-10-05 13:55:00|3.08|1.48|3.12|1.52|3.16|1.56|3.08|1.48|0
1664978400000|2022-10-05 14:00:00|3.06|1.46|2.92|1.32|3.1|1.5|2.86|1.26|0
1664978700000|2022-10-05 14:05:00|2.91|1.31|2.9|1.3|3|1.4|2.87|1.27|0
1664979000000|2022-10-05 14:10:00|2.88|1.28|2.91|1.31|2.98|1.38|2.87|1.27|0
1664979300000|2022-10-05 14:15:00|2.89|1.29|2.83|1.23|2.91|1.31|2.81|1.21|0
1664979600000|2022-10-05 14:20:00|2.84|1.24|2.83|1.23|2.92|1.32|2.81|1.21|0
1664979900000|2022-10-05 14:25:00|2.82|1.22|2.81|1.21|2.87|1.27|2.8|1.2|0
1664980200000|2022-10-05 14:30:00|2.8|1.2|2.81|1.21|2.84|1.24|2.74|1.14|0
1664980500000|2022-10-05 14:35:00|2.82|1.22|3.98|2.38|4.05|2.45|1.6|0|0
1664980800000|2022-10-05 14:40:00|3.97|2.37|4.04|2.44|4.07|2.47|3.92|2.32|0
1664981100000|2022-10-05 14:45:00|4.02|2.42|3.97|2.37|4.07|2.47|3.97|2.37|0
1664981400000|2022-10-05 14:50:00|3.96|2.36|3.98|2.38|4|2.4|3.89|2.29|0
1664981700000|2022-10-05 14:55:00|3.99|2.39|3.9|2.3|4|2.4|3.87|2.27|0
1664982000000|2022-10-05 15:00:00|3.88|2.28|4.02|2.42|4.05|2.45|3.87|2.27|0
1664982300000|2022-10-05 15:05:00|4.01|2.41|3.96|2.36|4.03|2.43|3.92|2.32|0
1664982600000|2022-10-05 15:10:00|3.97|2.37|4.03|2.43|4.04|2.44|3.91|2.31|0
1664982900000|2022-10-05 15:15:00|4.04|2.44|4.12|2.52|4.12|2.52|3.98|2.38|0
1664983200000|2022-10-05 15:20:00|4.13|2.53|4.15|2.55|4.15|2.55|4.07|2.47|0
1664983500000|2022-10-05 15:25:00|4.14|2.54|4.11|2.51|4.17|2.57|4.07|2.47|0
1664983800000|2022-10-05 15:30:00|4.13|2.53|4.13|2.53|4.14|2.54|4.07|2.47|0
1664984100000|2022-10-05 15:35:00|4.12|2.52|4.27|2.67|4.28|2.68|4.12|2.52|0
1664984400000|2022-10-05 15:40:00|4.28|2.68|4.22|2.62|4.28|2.68|4.21|2.61|0
1664984700000|2022-10-05 15:45:00|4.21|2.61|4.15|2.55|4.25|2.65|4.15|2.55|0
1664985000000|2022-10-05 15:50:00|4.16|2.56|4.2|2.6|4.23|2.63|4.12|2.52|0
1664985300000|2022-10-05 15:55:00|4.21|2.61|4.21|2.61|4.24|2.64|4.18|2.58|0
1664985600000|2022-10-05 16:00:00|4.22|2.62|4.13|2.53|4.22|2.62|4.06|2.46|0
1664985900000|2022-10-05 16:05:00|4.15|2.55|4.37|2.77|4.41|2.81|4.14|2.54|0
1664986200000|2022-10-05 16:10:00|4.36|2.76|4.47|2.87|4.56|2.96|4.36|2.76|0
1664986500000|2022-10-05 16:15:00|4.48|2.88|4.6|3|4.66|3.06|4.48|2.88|0
1664986800000|2022-10-05 16:20:00|4.59|2.99|4.2|2.6|4.61|3.01|4.17|2.57|0
1664987100000|2022-10-05 16:25:00|4.19|2.59|4.14|2.54|4.2|2.6|4.11|2.51|0
1664987400000|2022-10-05 16:30:00|4.13|2.53|4.11|2.51|4.17|2.57|4.1|2.5|0
1664987700000|2022-10-05 16:35:00|4.1|2.5|4.15|2.55|4.16|2.56|4.09|2.49|0
1664988000000|2022-10-05 16:40:00|4.14|2.54|4.2|2.6|4.2|2.6|4.11|2.51|0
1664988300000|2022-10-05 16:45:00|4.19|2.59|4.42|2.82|4.42|2.82|4.17|2.57|0
1664988600000|2022-10-05 16:50:00|4.41|2.81|4.4|2.8|4.44|2.84|4.34|2.74|0
1664988900000|2022-10-05 16:55:00|4.39|2.79|4.29|2.69|4.4|2.8|4.28|2.68|0
1664989200000|2022-10-05 17:00:00|4.28|2.68|4.35|2.75|4.37|2.77|4.27|2.67|0
1664989500000|2022-10-05 17:05:00|4.36|2.76|4.41|2.81|4.51|2.91|4.36|2.76|0
1664989800000|2022-10-05 17:10:00|4.42|2.82|4.51|2.91|4.51|2.91|4.42|2.82|0
1664990100000|2022-10-05 17:15:00|4.52|2.92|4.64|3.04|4.64|3.04|4.49|2.89|0
1664990400000|2022-10-05 17:20:00|4.65|3.05|4.64|3.04|4.78|3.18|4.64|3.04|0
1664990700000|2022-10-05 17:25:00|4.63|3.03|4.59|2.99|4.65|3.05|4.57|2.97|0
1664991000000|2022-10-05 17:30:00|4.58|2.98|4.37|2.77|4.6|3|4.37|2.77|0
1664991300000|2022-10-05 17:35:00|4.36|2.76|4.39|2.79|4.39|2.79|4.28|2.68|0
1664991600000|2022-10-05 17:40:00|4.38|2.78|4.36|2.76|4.38|2.78|4.28|2.68|0
1664991900000|2022-10-05 17:45:00|4.37|2.77|4.42|2.82|4.46|2.86|4.32|2.72|0
1664992200000|2022-10-05 17:50:00|4.43|2.83|4.34|2.74|4.44|2.84|4.31|2.71|0
1664992500000|2022-10-05 17:55:00|4.33|2.73|4.22|2.62|4.36|2.76|4.21|2.61|0
1664992800000|2022-10-05 18:00:00|4.21|2.61|4.3|2.7|4.35|2.75|4.19|2.59|0
1664993100000|2022-10-05 18:05:00|4.32|2.72|4.3|2.7|4.37|2.77|4.28|2.68|0
1664993400000|2022-10-05 18:10:00|4.29|2.69|4.38|2.78|4.43|2.83|4.29|2.69|0
1664993700000|2022-10-05 18:15:00|4.37|2.77|4.49|2.89|4.51|2.91|4.34|2.74|0
1664994000000|2022-10-05 18:20:00|4.48|2.88|4.53|2.93|4.54|2.94|4.42|2.82|0
1664994300000|2022-10-05 18:25:00|4.52|2.92|4.51|2.91|4.56|2.96|4.42|2.82|0
1664994600000|2022-10-05 18:30:00|4.53|2.93|4.43|2.83|4.56|2.96|4.42|2.82|0
1664994900000|2022-10-05 18:35:00|4.42|2.82|4.67|3.07|4.72|3.12|4.42|2.82|0
1664995200000|2022-10-05 18:40:00|4.68|3.08|4.7|3.1|4.7|3.1|4.63|3.03|0
1664995500000|2022-10-05 18:45:00|4.69|3.09|4.68|3.08|4.75|3.15|4.66|3.06|0
1664995800000|2022-10-05 18:50:00|4.69|3.09|4.73|3.13|4.79|3.19|4.63|3.03|0
1664996100000|2022-10-05 18:55:00|4.72|3.12|4.8|3.2|4.81|3.21|4.71|3.11|0
1664996400000|2022-10-05 19:00:00|4.81|3.21|4.97|3.37|5.01|3.41|4.81|3.21|0
1664996700000|2022-10-05 19:05:00|4.98|3.38|4.53|2.93|5|3.4|4.53|2.93|0
1664997000000|2022-10-05 19:10:00|4.54|2.94|4.78|3.18|4.78|3.18|4.51|2.91|0
1664997300000|2022-10-05 19:15:00|4.79|3.19|4.84|3.24|4.9|3.3|4.74|3.14|0
1664997600000|2022-10-05 19:20:00|4.83|3.23|4.8|3.2|4.85|3.25|4.73|3.13|0
1664997900000|2022-10-05 19:25:00|4.79|3.19|4.69|3.09|4.79|3.19|4.68|3.08|0
1664998200000|2022-10-05 19:30:00|4.68|3.08|4.7|3.1|4.77|3.17|4.68|3.08|0
1664998500000|2022-10-05 19:35:00|4.69|3.09|4.65|3.05|4.75|3.15|4.63|3.03|0
1664998800000|2022-10-05 19:40:00|4.64|3.04|4.68|3.08|4.68|3.08|4.6|3|0
1664999100000|2022-10-05 19:45:00|4.66|3.06|4.57|2.97|4.71|3.11|4.56|2.96|0
1664999400000|2022-10-05 19:50:00|4.58|2.98|4.32|2.72|4.58|2.98|4.28|2.68|0
1664999700000|2022-10-05 19:55:00|4.33|2.73|4.38|2.78|4.43|2.83|4.26|2.66|0
1665000000000|2022-10-05 20:00:00|4.44|2.84|4.47|2.87|4.53|2.93|4.44|2.84|0
1665000300000|2022-10-05 20:05:00|4.48|2.88|4.51|2.91|4.53|2.93|4.48|2.88|0
1665000600000|2022-10-05 20:10:00|4.52|2.92|4.52|2.92|4.53|2.93|4.49|2.89|0
1665000900000|2022-10-05 20:15:00|4.49|2.69|4.34|2.54|4.49|2.69|4.34|2.54|0
1665001200000|2022-10-05 20:20:00|4.35|2.55|4.29|2.49|4.35|2.55|4.29|2.49|0
1665001500000|2022-10-05 20:25:00|4.28|2.48|4.24|2.44|4.29|2.49|4.23|2.43|0
1665001800000|2022-10-05 20:30:00|4.25|2.45|4.26|2.46|4.28|2.48|4.25|2.45|0
1665002100000|2022-10-05 20:35:00|4.25|2.45|4.26|2.46|4.27|2.47|4.23|2.43|0
1665002400000|2022-10-05 20:40:00|4.25|2.45|4.24|2.44|4.26|2.46|4.23|2.43|0
1665002700000|2022-10-05 20:45:00|4.25|2.45|4.23|2.43|4.26|2.46|4.23|2.43|0
1665003000000|2022-10-05 20:50:00|4.22|2.42|4.21|2.41|4.23|2.43|4.21|2.41|0
1665003300000|2022-10-05 20:55:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1665003600000|2022-10-05 21:00:00|4.23|2.43|4.22|2.42|4.23|2.43|4.21|2.41|0
1665003900000|2022-10-05 21:05:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1665004200000|2022-10-05 21:10:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1665004500000|2022-10-05 21:15:00|4.21|2.41|4.22|2.42|4.22|2.42|4.21|2.41|0
1665004800000|2022-10-05 21:20:00|4.21|2.41|4.21|2.41|4.22|2.42|4.21|2.41|0
1665005100000|2022-10-05 21:25:00|4.22|2.42|4.22|2.42|4.22|2.42|4.21|2.41|0
1665005400000|2022-10-05 21:30:00|4.21|2.41|4.19|2.39|4.21|2.41|4.18|2.38|0
1665005700000|2022-10-05 21:35:00|4.18|2.38|4.18|2.38|4.2|2.4|4.17|2.37|0
1665006000000|2022-10-05 21:40:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1665006600000|2022-10-05 21:50:00|4.17|2.37|4.19|2.39|4.19|2.39|4.17|2.37|0
1665006900000|2022-10-05 21:55:00|4.2|2.4|4.19|2.39|4.21|2.41|4.19|2.39|0
1665007200000|2022-10-05 22:00:00|4.21|2.41|4.17|2.37|4.21|2.41|4.15|2.35|0
1665007500000|2022-10-05 22:05:00|4.16|2.36|4.16|2.36|4.17|2.37|4.15|2.35|0
1665007800000|2022-10-05 22:10:00|4.15|2.35|4.17|2.37|4.18|2.38|4.14|2.34|0
1665008100000|2022-10-05 22:15:00|4.18|2.38|4.23|2.43|4.25|2.45|4.18|2.38|0
1665008400000|2022-10-05 22:20:00|4.24|2.44|4.23|2.43|4.24|2.44|4.19|2.39|0
1665008700000|2022-10-05 22:25:00|4.22|2.42|4.21|2.41|4.22|2.42|4.19|2.39|0
1665009000000|2022-10-05 22:30:00|4.22|2.42|4.21|2.41|4.22|2.42|4.19|2.39|0
1665009300000|2022-10-05 22:35:00|4.22|2.42|4.28|2.48|4.28|2.48|4.21|2.41|0
1665009600000|2022-10-05 22:40:00|4.29|2.49|4.27|2.47|4.29|2.49|4.26|2.46|0
1665009900000|2022-10-05 22:45:00|4.28|2.48|4.28|2.48|4.28|2.48|4.26|2.46|0
1665010200000|2022-10-05 22:50:00|4.29|2.49|4.31|2.51|4.32|2.52|4.26|2.46|0
1665010500000|2022-10-05 22:55:00|4.32|2.52|4.3|2.5|4.32|2.52|4.29|2.49|0
1665010800000|2022-10-05 23:00:00|4.32|2.52|4.26|2.46|4.32|2.52|4.26|2.46|0
1665011100000|2022-10-05 23:05:00|4.27|2.47|4.26|2.46|4.28|2.48|4.25|2.45|0
1665011400000|2022-10-05 23:10:00|4.27|2.47|4.29|2.49|4.31|2.51|4.27|2.47|0
1665011700000|2022-10-05 23:15:00|4.3|2.5|4.33|2.53|4.36|2.56|4.3|2.5|0
1665012000000|2022-10-05 23:20:00|4.34|2.54|4.35|2.55|4.36|2.56|4.32|2.52|0
1665012300000|2022-10-05 23:25:00|4.34|2.54|4.32|2.52|4.36|2.56|4.31|2.51|0
1665012600000|2022-10-05 23:30:00|4.31|2.51|4.34|2.54|4.34|2.54|4.31|2.51|0
1665012900000|2022-10-05 23:35:00|4.35|2.55|4.36|2.56|4.36|2.56|4.34|2.54|0
1665013200000|2022-10-05 23:40:00|4.35|2.55|4.4|2.6|4.4|2.6|4.35|2.55|0
1665013500000|2022-10-05 23:45:00|4.41|2.61|4.44|2.64|4.44|2.64|4.4|2.6|0
1665013800000|2022-10-05 23:50:00|4.43|2.63|4.51|2.71|4.55|2.75|4.42|2.62|0
1665014100000|2022-10-05 23:55:00|4.52|2.72|4.53|2.73|4.54|2.74|4.5|2.7|0
1665014400000|2022-10-06 00:00:00|4.54|2.74|4.53|2.73|4.54|2.74|4.49|2.69|0
1665014700000|2022-10-06 00:05:00|4.52|2.72|4.5|2.7|4.52|2.72|4.47|2.67|0
1665015000000|2022-10-06 00:10:00|4.49|2.69|4.6|2.8|4.65|2.85|4.49|2.69|0
1665015300000|2022-10-06 00:15:00|4.61|2.81|4.68|2.88|4.69|2.89|4.6|2.8|0
1665015600000|2022-10-06 00:20:00|4.69|2.89|4.51|2.71|4.7|2.9|4.49|2.69|0
1665015900000|2022-10-06 00:25:00|4.5|2.7|4.55|2.75|4.56|2.76|4.49|2.69|0
1665016200000|2022-10-06 00:30:00|4.56|2.76|4.51|2.71|4.56|2.76|4.5|2.7|0
1665016500000|2022-10-06 00:35:00|4.5|2.7|4.5|2.7|4.51|2.71|4.48|2.68|0
1665016800000|2022-10-06 00:40:00|4.51|2.71|4.52|2.72|4.55|2.75|4.5|2.7|0
1665017100000|2022-10-06 00:45:00|4.53|2.73|4.54|2.74|4.55|2.75|4.53|2.73|0
1665017400000|2022-10-06 00:50:00|4.53|2.73|4.5|2.7|4.53|2.73|4.49|2.69|0
1665017700000|2022-10-06 00:55:00|4.49|2.69|4.46|2.66|4.5|2.7|4.45|2.65|0
1665018000000|2022-10-06 01:00:00|4.45|2.65|4.46|2.66|4.47|2.67|4.42|2.62|0
1665018300000|2022-10-06 01:05:00|4.45|2.65|4.46|2.66|4.5|2.7|4.44|2.64|0
1665018600000|2022-10-06 01:10:00|4.45|2.65|4.39|2.59|4.45|2.65|4.38|2.58|0
1665018900000|2022-10-06 01:15:00|4.4|2.6|4.47|2.67|4.47|2.67|4.4|2.6|0
1665019200000|2022-10-06 01:20:00|4.46|2.66|4.33|2.53|4.47|2.67|4.33|2.53|0
1665019500000|2022-10-06 01:25:00|4.34|2.54|4.32|2.52|4.37|2.57|4.31|2.51|0
1665019800000|2022-10-06 01:30:00|4.31|2.51|4.37|2.57|4.37|2.57|4.27|2.47|0
1665020100000|2022-10-06 01:35:00|4.38|2.58|4.36|2.56|4.38|2.58|4.31|2.51|0
1665020400000|2022-10-06 01:40:00|4.35|2.55|4.36|2.56|4.36|2.56|4.3|2.5|0
1665020700000|2022-10-06 01:45:00|4.35|2.55|4.39|2.59|4.42|2.62|4.35|2.55|0
1665021000000|2022-10-06 01:50:00|4.4|2.6|4.42|2.62|4.5|2.7|4.4|2.6|0
1665021300000|2022-10-06 01:55:00|4.43|2.63|4.39|2.59|4.45|2.65|4.38|2.58|0
1665021600000|2022-10-06 02:00:00|4.38|2.58|4.43|2.63|4.44|2.64|4.38|2.58|0
1665021900000|2022-10-06 02:05:00|4.44|2.64|4.37|2.57|4.45|2.65|4.37|2.57|0
1665022200000|2022-10-06 02:10:00|4.38|2.58|4.36|2.56|4.39|2.59|4.33|2.53|0
1665022500000|2022-10-06 02:15:00|4.37|2.57|4.37|2.57|4.38|2.58|4.33|2.53|0
1665022800000|2022-10-06 02:20:00|4.38|2.58|4.33|2.53|4.4|2.6|4.33|2.53|0
1665023100000|2022-10-06 02:25:00|4.34|2.54|4.36|2.56|4.38|2.58|4.33|2.53|0
1665023400000|2022-10-06 02:30:00|4.35|2.55|4.39|2.59|4.4|2.6|4.33|2.53|0
1665023700000|2022-10-06 02:35:00|4.4|2.6|4.37|2.57|4.4|2.6|4.36|2.56|0
1665024000000|2022-10-06 02:40:00|4.38|2.58|4.37|2.57|4.41|2.61|4.37|2.57|0
1665024300000|2022-10-06 02:45:00|4.38|2.58|4.4|2.6|4.42|2.62|4.38|2.58|0
1665024600000|2022-10-06 02:50:00|4.39|2.59|4.42|2.62|4.42|2.62|4.38|2.58|0
1665024900000|2022-10-06 02:55:00|4.41|2.61|4.41|2.61|4.45|2.65|4.4|2.6|0
1665025200000|2022-10-06 03:00:00|4.42|2.62|4.45|2.65|4.47|2.67|4.41|2.61|0
1665025500000|2022-10-06 03:05:00|4.44|2.64|4.43|2.63|4.46|2.66|4.42|2.62|0
1665025800000|2022-10-06 03:10:00|4.44|2.64|4.49|2.69|4.49|2.69|4.42|2.62|0
1665026100000|2022-10-06 03:15:00|4.48|2.68|4.49|2.69|4.51|2.71|4.48|2.68|0
1665026400000|2022-10-06 03:20:00|4.5|2.7|4.48|2.68|4.5|2.7|4.47|2.67|0
1665026700000|2022-10-06 03:25:00|4.49|2.69|4.51|2.71|4.54|2.74|4.48|2.68|0
1665027000000|2022-10-06 03:30:00|4.52|2.72|4.46|2.66|4.52|2.72|4.46|2.66|0
1665027300000|2022-10-06 03:35:00|4.47|2.67|4.44|2.64|4.47|2.67|4.44|2.64|0
1665027600000|2022-10-06 03:40:00|4.45|2.65|4.42|2.62|4.45|2.65|4.42|2.62|0
1665027900000|2022-10-06 03:45:00|4.43|2.63|4.41|2.61|4.44|2.64|4.41|2.61|0
1665028200000|2022-10-06 03:50:00|4.4|2.6|4.41|2.61|4.42|2.62|4.39|2.59|0
1665028500000|2022-10-06 03:55:00|4.42|2.62|4.41|2.61|4.43|2.63|4.41|2.61|0
1665028800000|2022-10-06 04:00:00|4.4|2.6|4.39|2.59|4.4|2.6|4.37|2.57|0
1665029100000|2022-10-06 04:05:00|4.38|2.58|4.39|2.59|4.39|2.59|4.37|2.57|0
1665029400000|2022-10-06 04:10:00|4.38|2.58|4.38|2.58|4.41|2.61|4.38|2.58|0
1665029700000|2022-10-06 04:15:00|4.39|2.59|4.4|2.6|4.41|2.61|4.34|2.54|0
1665030000000|2022-10-06 04:20:00|4.42|2.62|4.41|2.61|4.43|2.63|4.41|2.61|0
1665030300000|2022-10-06 04:25:00|4.42|2.62|4.39|2.59|4.42|2.62|4.35|2.55|0
1665030600000|2022-10-06 04:30:00|4.37|2.57|4.38|2.58|4.39|2.59|4.36|2.56|0
1665030900000|2022-10-06 04:35:00|4.37|2.57|4.37|2.57|4.4|2.6|4.36|2.56|0
1665031200000|2022-10-06 04:40:00|4.38|2.58|4.39|2.59|4.39|2.59|4.37|2.57|0
1665031500000|2022-10-06 04:45:00|4.4|2.6|4.42|2.62|4.42|2.62|4.39|2.59|0
1665031800000|2022-10-06 04:50:00|4.41|2.61|4.43|2.63|4.44|2.64|4.41|2.61|0
1665032100000|2022-10-06 04:55:00|4.42|2.62|4.44|2.64|4.44|2.64|4.41|2.61|0
1665032400000|2022-10-06 05:00:00|4.45|2.65|4.42|2.62|4.45|2.65|4.41|2.61|0
1665032700000|2022-10-06 05:05:00|4.43|2.63|4.68|2.88|4.68|2.88|4.41|2.61|0
1665033000000|2022-10-06 05:10:00|4.69|2.89|4.71|2.91|4.73|2.93|4.67|2.87|0
1665033300000|2022-10-06 05:15:00|4.72|2.92|4.69|2.89|4.72|2.92|4.68|2.88|0
1665033600000|2022-10-06 05:20:00|4.68|2.88|4.7|2.9|4.71|2.91|4.67|2.87|0
1665033900000|2022-10-06 05:25:00|4.71|2.91|4.75|2.95|4.75|2.95|4.69|2.89|0
1665034200000|2022-10-06 05:30:00|4.74|2.94|4.76|2.96|4.77|2.97|4.74|2.94|0
1665034500000|2022-10-06 05:35:00|4.77|2.97|4.76|2.96|4.79|2.99|4.75|2.95|0
1665034800000|2022-10-06 05:40:00|4.77|2.97|4.73|2.93|4.77|2.97|4.72|2.92|0
1665035100000|2022-10-06 05:45:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1665035400000|2022-10-06 05:50:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1665035700000|2022-10-06 05:55:00|4.74|2.94|4.75|2.95|4.77|2.97|4.73|2.93|0
1665036000000|2022-10-06 06:00:00|4.74|2.94|4.59|2.79|4.74|2.94|4.59|2.79|0
1665036300000|2022-10-06 06:05:00|4.6|2.8|4.62|2.82|4.62|2.82|4.53|2.73|0
1665036600000|2022-10-06 06:10:00|4.61|2.81|4.55|2.75|4.62|2.82|4.52|2.72|0
1665036900000|2022-10-06 06:15:00|4.53|2.73|4.46|2.66|4.55|2.75|4.45|2.65|0
1665037200000|2022-10-06 06:20:00|4.47|2.67|4.51|2.71|4.53|2.73|4.47|2.67|0
1665037500000|2022-10-06 06:25:00|4.5|2.7|4.46|2.66|4.52|2.72|4.45|2.65|0
1665037800000|2022-10-06 06:30:00|4.47|2.67|4.54|2.74|4.54|2.74|4.45|2.65|0
1665038100000|2022-10-06 06:35:00|4.53|2.73|4.47|2.67|4.54|2.74|4.47|2.67|0
1665038400000|2022-10-06 06:40:00|4.48|2.68|4.54|2.74|4.56|2.76|4.46|2.66|0
1665038700000|2022-10-06 06:45:00|4.55|2.75|4.54|2.74|4.55|2.75|4.52|2.72|0
1665039000000|2022-10-06 06:50:00|4.53|2.73|4.49|2.69|4.54|2.74|4.47|2.67|0
1665039300000|2022-10-06 06:55:00|4.48|2.68|4.27|2.47|4.5|2.7|4.26|2.46|0
1665039600000|2022-10-06 07:00:00|4.28|2.48|4.27|2.47|4.32|2.52|4.19|2.39|0
1665039900000|2022-10-06 07:05:00|4.17|2.57|4.23|2.63|4.24|2.64|4.13|2.53|0
1665040200000|2022-10-06 07:10:00|4.24|2.64|4.31|2.71|4.33|2.73|4.21|2.61|0
1665040500000|2022-10-06 07:15:00|4.33|2.73|4.31|2.71|4.37|2.77|4.3|2.7|0
1665040800000|2022-10-06 07:20:00|4.3|2.7|4.16|2.56|4.3|2.7|4.14|2.54|0
1665041100000|2022-10-06 07:25:00|4.17|2.57|4.32|2.72|4.33|2.73|4.13|2.53|0
1665041400000|2022-10-06 07:30:00|4.31|2.71|4.25|2.65|4.33|2.73|4.2|2.6|0
1665041700000|2022-10-06 07:35:00|4.24|2.64|4.19|2.59|4.26|2.66|4.17|2.57|0
1665042000000|2022-10-06 07:40:00|4.18|2.58|4.18|2.58|4.24|2.64|4.17|2.57|0
1665042300000|2022-10-06 07:45:00|4.15|2.55|4.15|2.55|4.15|2.55|4.04|2.44|0
1665042600000|2022-10-06 07:50:00|4.17|2.57|4.19|2.59|4.19|2.59|4.13|2.53|0
1665042900000|2022-10-06 07:55:00|4.2|2.6|4.19|2.59|4.25|2.65|4.15|2.55|0
1665043200000|2022-10-06 08:00:00|4.15|2.55|4.18|2.58|4.19|2.59|4.13|2.53|0
1665043500000|2022-10-06 08:05:00|4.17|2.57|4.16|2.56|4.26|2.66|4.16|2.56|0
1665043800000|2022-10-06 08:10:00|4.15|2.55|4.05|2.45|4.15|2.55|4.03|2.43|0
1665044100000|2022-10-06 08:15:00|4.06|2.46|4.45|2.85|4.5|2.9|4.06|2.46|0
1665044400000|2022-10-06 08:20:00|4.46|2.86|4.3|2.7|4.46|2.86|4.3|2.7|0
1665044700000|2022-10-06 08:25:00|4.31|2.71|4.33|2.73|4.34|2.74|4.3|2.7|0
1665045000000|2022-10-06 08:30:00|4.34|2.74|4.34|2.74|4.37|2.77|4.31|2.71|0
1665045300000|2022-10-06 08:35:00|4.35|2.75|4.33|2.73|4.39|2.79|4.32|2.72|0
1665045600000|2022-10-06 08:40:00|4.32|2.72|4.13|2.53|4.35|2.75|4.11|2.51|0
1665045900000|2022-10-06 08:45:00|4.12|2.52|4.16|2.56|4.2|2.6|4.1|2.5|0
1665046200000|2022-10-06 08:50:00|4.15|2.55|4.18|2.58|4.19|2.59|4.11|2.51|0
1665046500000|2022-10-06 08:55:00|4.19|2.59|4.17|2.57|4.19|2.59|4.12|2.52|0
1665046800000|2022-10-06 09:00:00|4.15|2.55|4.11|2.51|4.17|2.57|4.06|2.46|0
1665047100000|2022-10-06 09:05:00|4.1|2.5|4.18|2.58|4.2|2.6|4.1|2.5|0
1665047400000|2022-10-06 09:10:00|4.19|2.59|4.15|2.55|4.19|2.59|4.13|2.53|0
1665047700000|2022-10-06 09:15:00|4.14|2.54|4.12|2.52|4.14|2.54|4.08|2.48|0
1665048000000|2022-10-06 09:20:00|4.11|2.51|4.14|2.54|4.15|2.55|4.11|2.51|0
1665048300000|2022-10-06 09:25:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1665048600000|2022-10-06 09:30:00|4.13|2.53|4.12|2.52|4.15|2.55|4.12|2.52|0
1665048900000|2022-10-06 09:35:00|4.13|2.53|4.1|2.5|4.13|2.53|4.07|2.47|0
1665049200000|2022-10-06 09:40:00|4.09|2.49|4.08|2.48|4.12|2.52|4.07|2.47|0
1665049500000|2022-10-06 09:45:00|4.07|2.47|4.05|2.45|4.08|2.48|4.02|2.42|0
1665049800000|2022-10-06 09:50:00|4.04|2.44|4.01|2.41|4.04|2.44|3.99|2.39|0
1665050100000|2022-10-06 09:55:00|4|2.4|3.94|2.34|4.01|2.41|3.93|2.33|0
1665050400000|2022-10-06 10:00:00|3.95|2.35|3.93|2.33|3.96|2.36|3.9|2.3|0
1665050700000|2022-10-06 10:05:00|3.94|2.34|3.87|2.27|3.95|2.35|3.85|2.25|0
1665051000000|2022-10-06 10:10:00|3.86|2.26|3.93|2.33|3.95|2.35|3.85|2.25|0
1665051300000|2022-10-06 10:15:00|3.92|2.32|3.91|2.31|3.94|2.34|3.9|2.3|0
1665051600000|2022-10-06 10:20:00|3.92|2.32|3.92|2.32|3.95|2.35|3.91|2.31|0
1665051900000|2022-10-06 10:25:00|3.93|2.33|3.9|2.3|3.93|2.33|3.86|2.26|0
1665052200000|2022-10-06 10:30:00|3.91|2.31|3.96|2.36|3.96|2.36|3.89|2.29|0
1665052500000|2022-10-06 10:35:00|3.97|2.37|3.93|2.33|3.98|2.38|3.92|2.32|0
1665052800000|2022-10-06 10:40:00|3.92|2.32|3.92|2.32|3.94|2.34|3.89|2.29|0
1665053100000|2022-10-06 10:45:00|3.91|2.31|3.92|2.32|3.92|2.32|3.89|2.29|0
1665053400000|2022-10-06 10:50:00|3.91|2.31|3.92|2.32|3.92|2.32|3.89|2.29|0
1665053700000|2022-10-06 10:55:00|3.91|2.31|3.93|2.33|3.94|2.34|3.89|2.29|0
1665054000000|2022-10-06 11:00:00|3.92|2.32|4.08|2.48|4.08|2.48|3.92|2.32|0
1665054300000|2022-10-06 11:05:00|4.07|2.47|4.04|2.44|4.09|2.49|4.04|2.44|0
1665054600000|2022-10-06 11:10:00|4.05|2.45|4.02|2.42|4.06|2.46|4.01|2.41|0
1665054900000|2022-10-06 11:15:00|4.03|2.43|4.15|2.55|4.2|2.6|4.01|2.41|0
1665055200000|2022-10-06 11:20:00|4.16|2.56|4.12|2.52|4.19|2.59|4.11|2.51|0
1665055500000|2022-10-06 11:25:00|4.11|2.51|4.13|2.53|4.14|2.54|4.1|2.5|0
1665055800000|2022-10-06 11:30:00|4.12|2.52|4.23|2.63|4.25|2.65|4.12|2.52|0
1665056100000|2022-10-06 11:35:00|4.22|2.62|4.23|2.63|4.24|2.64|4.2|2.6|0
1665056400000|2022-10-06 11:40:00|4.22|2.62|4.19|2.59|4.23|2.63|4.17|2.57|0
1665056700000|2022-10-06 11:45:00|4.18|2.58|4.18|2.58|4.19|2.59|4.15|2.55|0
1665057000000|2022-10-06 11:50:00|4.17|2.57|4.17|2.57|4.19|2.59|4.15|2.55|0
1665057300000|2022-10-06 11:55:00|4.18|2.58|4.18|2.58|4.21|2.61|4.17|2.57|0
1665057600000|2022-10-06 12:00:00|4.16|2.56|4.17|2.57|4.22|2.62|4.15|2.55|0
1665057900000|2022-10-06 12:05:00|4.16|2.56|4.1|2.5|4.17|2.57|4.07|2.47|0
1665058200000|2022-10-06 12:10:00|4.11|2.51|4.24|2.64|4.24|2.64|4.11|2.51|0
1665058500000|2022-10-06 12:15:00|4.23|2.63|4.28|2.68|4.28|2.68|4.22|2.62|0
1665058800000|2022-10-06 12:20:00|4.29|2.69|4.34|2.74|4.35|2.75|4.29|2.69|0
1665059100000|2022-10-06 12:25:00|4.33|2.73|4.29|2.69|4.33|2.73|4.26|2.66|0
1665059400000|2022-10-06 12:30:00|4.4|2.8|4.56|2.96|4.63|3.03|4.34|2.74|0
1665059700000|2022-10-06 12:35:00|4.55|2.95|4.57|2.97|4.57|2.97|4.52|2.92|0
1665060000000|2022-10-06 12:40:00|4.56|2.96|4.5|2.9|4.57|2.97|4.5|2.9|0
1665060300000|2022-10-06 12:45:00|4.51|2.91|4.39|2.79|4.53|2.93|4.39|2.79|0
1665060600000|2022-10-06 12:50:00|4.4|2.8|4.37|2.77|4.44|2.84|4.34|2.74|0
1665060900000|2022-10-06 12:55:00|4.36|2.76|4.41|2.81|4.41|2.81|4.34|2.74|0
1665061200000|2022-10-06 13:00:00|4.42|2.82|4.29|2.69|4.42|2.82|4.27|2.67|0
1665061500000|2022-10-06 13:05:00|4.28|2.68|4.34|2.74|4.37|2.77|4.27|2.67|0
1665061800000|2022-10-06 13:10:00|4.35|2.75|4.36|2.76|4.36|2.76|4.3|2.7|0
1665062100000|2022-10-06 13:15:00|4.37|2.77|4.33|2.73|4.37|2.77|4.29|2.69|0
1665062400000|2022-10-06 13:20:00|4.32|2.72|4.24|2.64|4.34|2.74|4.21|2.61|0
1665062700000|2022-10-06 13:25:00|4.23|2.63|4.27|2.67|4.29|2.69|4.21|2.61|0
1665063000000|2022-10-06 13:30:00|4.28|2.68|4.54|2.94|4.57|2.97|4.22|2.62|0
1665063300000|2022-10-06 13:35:00|4.52|2.92|4.66|3.06|4.66|3.06|4.39|2.79|0
1665063600000|2022-10-06 13:40:00|4.69|3.09|4.78|3.18|4.94|3.34|4.66|3.06|0
1665063900000|2022-10-06 13:45:00|4.79|3.19|4.58|2.98|4.8|3.2|4.54|2.94|0
1665064200000|2022-10-06 13:50:00|4.59|2.99|4.47|2.87|4.62|3.02|4.34|2.74|0
1665064500000|2022-10-06 13:55:00|4.45|2.85|4.14|2.54|4.45|2.85|4.1|2.5|0
1665064800000|2022-10-06 14:00:00|4.12|2.52|4.17|2.57|4.17|2.57|3.86|2.26|0
1665065100000|2022-10-06 14:05:00|4.15|2.55|4.22|2.62|4.28|2.68|4.06|2.46|0
1665065400000|2022-10-06 14:10:00|4.19|2.59|4.11|2.51|4.21|2.61|4.03|2.43|0
1665065700000|2022-10-06 14:15:00|4.1|2.5|4.18|2.58|4.29|2.69|4.1|2.5|0
1665066000000|2022-10-06 14:20:00|4.17|2.57|4.15|2.55|4.22|2.62|4.09|2.49|0
1665066300000|2022-10-06 14:25:00|4.14|2.54|4|2.4|4.22|2.62|3.99|2.39|0
1665066600000|2022-10-06 14:30:00|3.99|2.39|3.98|2.38|4.12|2.52|3.96|2.36|0
1665066900000|2022-10-06 14:35:00|3.97|2.37|4.11|2.51|4.16|2.56|3.96|2.36|0
1665067200000|2022-10-06 14:40:00|4.1|2.5|4.18|2.58|4.25|2.65|4.1|2.5|0
1665067500000|2022-10-06 14:45:00|4.19|2.59|4.41|2.81|4.42|2.82|4.14|2.54|0
1665067800000|2022-10-06 14:50:00|4.4|2.8|4.43|2.83|4.44|2.84|4.34|2.74|0
1665068100000|2022-10-06 14:55:00|4.44|2.84|4.56|2.96|4.57|2.97|4.36|2.76|0
1665068400000|2022-10-06 15:00:00|4.57|2.97|4.2|2.6|4.58|2.98|4.17|2.57|0
1665068700000|2022-10-06 15:05:00|4.23|2.63|4.24|2.64|4.35|2.75|4.2|2.6|0
1665069000000|2022-10-06 15:10:00|4.25|2.65|4.17|2.57|4.26|2.66|4.16|2.56|0
1665069300000|2022-10-06 15:15:00|4.15|2.55|4.41|2.81|4.42|2.82|4.13|2.53|0
1665069600000|2022-10-06 15:20:00|4.4|2.8|4.34|2.74|4.52|2.92|4.29|2.69|0
1665069900000|2022-10-06 15:25:00|4.33|2.73|4.32|2.72|4.35|2.75|4.23|2.63|0
1665070200000|2022-10-06 15:30:00|4.31|2.71|4.21|2.61|4.31|2.71|4.21|2.61|0
1665070500000|2022-10-06 15:35:00|4.22|2.62|4.16|2.56|4.3|2.7|4.15|2.55|0
1665070800000|2022-10-06 15:40:00|4.15|2.55|4.14|2.54|4.23|2.63|4.11|2.51|0
1665071100000|2022-10-06 15:45:00|4.15|2.55|4.27|2.67|4.31|2.71|4.15|2.55|0
1665071400000|2022-10-06 15:50:00|4.26|2.66|4.29|2.69|4.4|2.8|4.23|2.63|0
1665071700000|2022-10-06 15:55:00|4.3|2.7|3.97|2.37|4.34|2.74|3.95|2.35|0
1665072000000|2022-10-06 16:00:00|3.96|2.36|3.9|2.3|4.01|2.41|3.88|2.28|0
1665072300000|2022-10-06 16:05:00|3.89|2.29|4.14|2.54|4.18|2.58|3.89|2.29|0
1665072600000|2022-10-06 16:10:00|4.15|2.55|4.09|2.49|4.17|2.57|4.08|2.48|0
1665072900000|2022-10-06 16:15:00|4.1|2.5|4.13|2.53|4.16|2.56|4.06|2.46|0
1665073200000|2022-10-06 16:20:00|4.14|2.54|4.24|2.64|4.26|2.66|4.13|2.53|0
1665073500000|2022-10-06 16:25:00|4.25|2.65|4.32|2.72|4.33|2.73|4.25|2.65|0
1665073800000|2022-10-06 16:30:00|4.31|2.71|4.32|2.72|4.33|2.73|4.21|2.61|0
1665074100000|2022-10-06 16:35:00|4.31|2.71|4.35|2.75|4.36|2.76|4.27|2.67|0
1665074400000|2022-10-06 16:40:00|4.34|2.74|4.45|2.85|4.46|2.86|4.31|2.71|0
1665074700000|2022-10-06 16:45:00|4.44|2.84|4.45|2.85|4.53|2.93|4.4|2.8|0
1665075000000|2022-10-06 16:50:00|4.46|2.86|4.39|2.79|4.46|2.86|4.38|2.78|0
1665075300000|2022-10-06 16:55:00|4.41|2.81|4.36|2.76|4.43|2.83|4.35|2.75|0
1665075600000|2022-10-06 17:00:00|4.35|2.75|4.3|2.7|4.4|2.8|4.27|2.67|0
1665075900000|2022-10-06 17:05:00|4.31|2.71|4.22|2.62|4.33|2.73|4.2|2.6|0
1665076200000|2022-10-06 17:10:00|4.21|2.61|4.39|2.79|4.39|2.79|4.2|2.6|0
1665076500000|2022-10-06 17:15:00|4.38|2.78|4.37|2.77|4.43|2.83|4.33|2.73|0
1665076800000|2022-10-06 17:20:00|4.36|2.76|4.37|2.77|4.45|2.85|4.36|2.76|0
1665077100000|2022-10-06 17:25:00|4.38|2.78|4.42|2.82|4.42|2.82|4.31|2.71|0
1665077400000|2022-10-06 17:30:00|4.41|2.81|4.27|2.67|4.41|2.81|4.23|2.63|0
1665077700000|2022-10-06 17:35:00|4.28|2.68|4.22|2.62|4.29|2.69|4.2|2.6|0
1665078000000|2022-10-06 17:40:00|4.21|2.61|4.33|2.73|4.33|2.73|4.21|2.61|0
1665078300000|2022-10-06 17:45:00|4.32|2.72|4.36|2.76|4.36|2.76|4.3|2.7|0
1665078600000|2022-10-06 17:50:00|4.35|2.75|4.34|2.74|4.37|2.77|4.28|2.68|0
1665078900000|2022-10-06 17:55:00|4.33|2.73|4.34|2.74|4.4|2.8|4.32|2.72|0
1665079200000|2022-10-06 18:00:00|4.35|2.75|3.96|2.36|4.35|2.75|3.89|2.29|0
1665079500000|2022-10-06 18:05:00|3.95|2.35|3.93|2.33|3.97|2.37|3.9|2.3|0
1665079800000|2022-10-06 18:10:00|3.92|2.32|3.93|2.33|3.97|2.37|3.89|2.29|0
1665080100000|2022-10-06 18:15:00|3.92|2.32|3.86|2.26|3.93|2.33|3.84|2.24|0
1665080400000|2022-10-06 18:20:00|3.85|2.25|3.91|2.31|3.93|2.33|3.85|2.25|0
1665080700000|2022-10-06 18:25:00|3.92|2.32|3.9|2.3|3.96|2.36|3.89|2.29|0
1665081000000|2022-10-06 18:30:00|3.91|2.31|3.86|2.26|4|2.4|3.83|2.23|0
1665081300000|2022-10-06 18:35:00|3.89|2.29|3.89|2.29|3.96|2.36|3.87|2.27|0
1665081600000|2022-10-06 18:40:00|3.88|2.28|3.84|2.24|3.92|2.32|3.83|2.23|0
1665081900000|2022-10-06 18:45:00|3.83|2.23|3.8|2.2|3.89|2.29|3.75|2.15|0
1665082200000|2022-10-06 18:50:00|3.78|2.18|3.82|2.22|3.83|2.23|3.72|2.12|0
1665082500000|2022-10-06 18:55:00|3.81|2.21|4.01|2.41|4.07|2.47|3.8|2.2|0
1665082800000|2022-10-06 19:00:00|4|2.4|4.01|2.41|4.03|2.43|3.91|2.31|0
1665083100000|2022-10-06 19:05:00|3.98|2.38|3.98|2.38|3.99|2.39|3.93|2.33|0
1665083400000|2022-10-06 19:10:00|3.99|2.39|4.02|2.42|4.02|2.42|3.88|2.28|0
1665083700000|2022-10-06 19:15:00|4.03|2.43|4|2.4|4.06|2.46|3.95|2.35|0
1665084000000|2022-10-06 19:20:00|3.99|2.39|4.07|2.47|4.18|2.58|3.98|2.38|0
1665084300000|2022-10-06 19:25:00|4.08|2.48|4.21|2.61|4.21|2.61|4.06|2.46|0
1665084600000|2022-10-06 19:30:00|4.22|2.62|4.13|2.53|4.23|2.63|4.11|2.51|0
1665084900000|2022-10-06 19:35:00|4.14|2.54|4.09|2.49|4.15|2.55|4.07|2.47|0
1665085200000|2022-10-06 19:40:00|4.07|2.47|4.1|2.5|4.14|2.54|4.05|2.45|0
1665085500000|2022-10-06 19:45:00|4.09|2.49|4.04|2.44|4.17|2.57|4.02|2.42|0
1665085800000|2022-10-06 19:50:00|4.07|2.47|4.05|2.45|4.09|2.49|3.97|2.37|0
1665086100000|2022-10-06 19:55:00|4.06|2.46|3.97|2.37|4.13|2.53|3.91|2.31|0
1665086400000|2022-10-06 20:00:00|3.96|2.36|4.01|2.41|4.01|2.41|3.92|2.32|0
1665086700000|2022-10-06 20:05:00|4.02|2.42|3.98|2.38|4.04|2.44|3.98|2.38|0
1665087000000|2022-10-06 20:10:00|3.97|2.37|3.94|2.34|3.99|2.39|3.94|2.34|0
1665087300000|2022-10-06 20:15:00|4.06|2.26|3.97|2.17|4.07|2.27|3.95|2.15|0
1665087600000|2022-10-06 20:20:00|3.98|2.18|4.01|2.21|4.02|2.22|3.96|2.16|0
1665087900000|2022-10-06 20:25:00|4.02|2.22|3.97|2.17|4.02|2.22|3.97|2.17|0
1665088200000|2022-10-06 20:30:00|3.98|2.18|3.96|2.16|4|2.2|3.95|2.15|0
1665088500000|2022-10-06 20:35:00|3.95|2.15|3.97|2.17|4|2.2|3.95|2.15|0
1665088800000|2022-10-06 20:40:00|3.98|2.18|3.99|2.19|4.02|2.22|3.97|2.17|0
1665089100000|2022-10-06 20:45:00|3.98|2.18|3.97|2.17|4.02|2.22|3.97|2.17|0
1665089400000|2022-10-06 20:50:00|3.96|2.16|3.99|2.19|3.99|2.19|3.95|2.15|0
1665089700000|2022-10-06 20:55:00|3.98|2.18|3.97|2.17|4|2.2|3.97|2.17|0
1665090000000|2022-10-06 21:00:00|3.98|2.18|3.97|2.17|3.98|2.18|3.96|2.16|0
1665090300000|2022-10-06 21:05:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1665090600000|2022-10-06 21:10:00|3.95|2.15|3.95|2.15|3.95|2.15|3.95|2.15|0
1665091200000|2022-10-06 21:20:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1665092100000|2022-10-06 21:35:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1665092400000|2022-10-06 21:40:00|3.94|2.14|3.94|2.14|3.95|2.15|3.94|2.14|0
1665092700000|2022-10-06 21:45:00|3.96|2.16|3.95|2.15|3.97|2.17|3.95|2.15|0
1665093000000|2022-10-06 21:50:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1665093300000|2022-10-06 21:55:00|3.96|2.16|3.96|2.16|3.96|2.16|3.95|2.15|0
1665093600000|2022-10-06 22:00:00|3.85|2.05|3.94|2.14|3.95|2.15|3.81|2.01|0
1665093900000|2022-10-06 22:05:00|3.95|2.15|3.91|2.11|3.95|2.15|3.87|2.07|0
1665094200000|2022-10-06 22:10:00|3.92|2.12|3.94|2.14|3.95|2.15|3.9|2.1|0
1665094500000|2022-10-06 22:15:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1665094800000|2022-10-06 22:20:00|3.97|2.17|3.91|2.11|3.97|2.17|3.91|2.11|0
1665095100000|2022-10-06 22:25:00|3.92|2.12|3.91|2.11|3.93|2.13|3.9|2.1|0
1665095400000|2022-10-06 22:30:00|3.92|2.12|3.94|2.14|3.96|2.16|3.92|2.12|0
1665095700000|2022-10-06 22:35:00|3.93|2.13|3.93|2.13|3.96|2.16|3.93|2.13|0
1665096000000|2022-10-06 22:40:00|3.94|2.14|3.93|2.13|3.96|2.16|3.93|2.13|0
1665096300000|2022-10-06 22:45:00|3.94|2.14|3.92|2.12|3.95|2.15|3.92|2.12|0
1665096600000|2022-10-06 22:50:00|3.91|2.11|3.88|2.08|3.93|2.13|3.88|2.08|0
1665096900000|2022-10-06 22:55:00|3.89|2.09|3.87|2.07|3.9|2.1|3.85|2.05|0
1665097200000|2022-10-06 23:00:00|3.86|2.06|3.94|2.14|3.94|2.14|3.86|2.06|0
1665097500000|2022-10-06 23:05:00|3.93|2.13|3.92|2.12|3.95|2.15|3.92|2.12|0
1665097800000|2022-10-06 23:10:00|3.93|2.13|3.93|2.13|3.93|2.13|3.91|2.11|0
1665098100000|2022-10-06 23:15:00|3.94|2.14|3.93|2.13|3.94|2.14|3.92|2.12|0
1665098400000|2022-10-06 23:20:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1665098700000|2022-10-06 23:25:00|3.95|2.15|4|2.2|4|2.2|3.94|2.14|0
1665099000000|2022-10-06 23:30:00|3.99|2.19|3.97|2.17|3.99|2.19|3.96|2.16|0
1665099300000|2022-10-06 23:35:00|3.96|2.16|3.9|2.1|3.97|2.17|3.89|2.09|0
1665099600000|2022-10-06 23:40:00|3.91|2.11|3.89|2.09|3.91|2.11|3.87|2.07|0
1665099900000|2022-10-06 23:45:00|3.88|2.08|3.89|2.09|3.91|2.11|3.87|2.07|0
1665100200000|2022-10-06 23:50:00|3.9|2.1|3.87|2.07|3.9|2.1|3.86|2.06|0
1665100500000|2022-10-06 23:55:00|3.86|2.06|3.86|2.06|3.87|2.07|3.83|2.03|0
1665100800000|2022-10-07 00:00:00|3.87|2.07|3.88|2.08|3.91|2.11|3.86|2.06|0
1665101100000|2022-10-07 00:05:00|3.87|2.07|3.93|2.13|3.94|2.14|3.86|2.06|0
1665101400000|2022-10-07 00:10:00|3.92|2.12|3.92|2.12|3.94|2.14|3.9|2.1|0
1665101700000|2022-10-07 00:15:00|3.91|2.11|3.95|2.15|3.95|2.15|3.91|2.11|0
1665102000000|2022-10-07 00:20:00|3.98|2.18|3.97|2.17|3.99|2.19|3.95|2.15|0
1665102300000|2022-10-07 00:25:00|3.98|2.18|3.96|2.16|4.01|2.21|3.96|2.16|0
1665102600000|2022-10-07 00:30:00|3.97|2.17|3.98|2.18|4|2.2|3.97|2.17|0
1665102900000|2022-10-07 00:35:00|3.99|2.19|3.99|2.19|4.01|2.21|3.95|2.15|0
1665103200000|2022-10-07 00:40:00|3.98|2.18|3.98|2.18|3.99|2.19|3.96|2.16|0
1665103500000|2022-10-07 00:45:00|3.99|2.19|3.93|2.13|3.99|2.19|3.92|2.12|0
1665103800000|2022-10-07 00:50:00|3.94|2.14|3.94|2.14|3.96|2.16|3.93|2.13|0
1665104100000|2022-10-07 00:55:00|3.95|2.15|3.94|2.14|3.96|2.16|3.91|2.11|0
1665104400000|2022-10-07 01:00:00|3.95|2.15|3.93|2.13|3.96|2.16|3.91|2.11|0
1665104700000|2022-10-07 01:05:00|3.94|2.14|3.96|2.16|3.96|2.16|3.94|2.14|0
1665105000000|2022-10-07 01:10:00|3.95|2.15|3.95|2.15|3.96|2.16|3.95|2.15|0
1665105300000|2022-10-07 01:15:00|3.96|2.16|3.96|2.16|3.96|2.16|3.91|2.11|0
1665105600000|2022-10-07 01:20:00|3.97|2.17|4.01|2.21|4.01|2.21|3.95|2.15|0
1665105900000|2022-10-07 01:25:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1665106200000|2022-10-07 01:30:00|4|2.2|3.97|2.17|4|2.2|3.96|2.16|0
1665106500000|2022-10-07 01:35:00|3.96|2.16|4.03|2.23|4.03|2.23|3.96|2.16|0
1665106800000|2022-10-07 01:40:00|4.04|2.24|4.03|2.23|4.05|2.25|4.01|2.21|0
1665107100000|2022-10-07 01:45:00|4.02|2.22|4|2.2|4.03|2.23|4|2.2|0
1665107400000|2022-10-07 01:50:00|3.99|2.19|4.02|2.22|4.03|2.23|3.99|2.19|0
1665107700000|2022-10-07 01:55:00|4.01|2.21|4.03|2.23|4.03|2.23|4|2.2|0
1665108000000|2022-10-07 02:00:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1665108300000|2022-10-07 02:05:00|4.02|2.22|3.99|2.19|4.02|2.22|3.98|2.18|0
1665108600000|2022-10-07 02:10:00|4|2.2|4.01|2.21|4.02|2.22|3.99|2.19|0
1665108900000|2022-10-07 02:15:00|4.02|2.22|4.07|2.27|4.07|2.27|4.02|2.22|0
1665109200000|2022-10-07 02:20:00|4.06|2.26|4.04|2.24|4.06|2.26|4.04|2.24|0
1665109500000|2022-10-07 02:25:00|4.05|2.25|4.02|2.22|4.09|2.29|4.01|2.21|0
1665109800000|2022-10-07 02:30:00|4.03|2.23|4.03|2.23|4.05|2.25|4.01|2.21|0
1665110100000|2022-10-07 02:35:00|4.04|2.24|4.07|2.27|4.08|2.28|4.03|2.23|0
1665110400000|2022-10-07 02:40:00|4.08|2.28|4.1|2.3|4.11|2.31|4.06|2.26|0
1665110700000|2022-10-07 02:45:00|4.09|2.29|4.12|2.32|4.15|2.35|4.07|2.27|0
1665111000000|2022-10-07 02:50:00|4.11|2.31|4.09|2.29|4.12|2.32|4.09|2.29|0
1665111300000|2022-10-07 02:55:00|4.1|2.3|4.09|2.29|4.1|2.3|4.08|2.28|0
1665111600000|2022-10-07 03:00:00|4.1|2.3|4.07|2.27|4.11|2.31|4.06|2.26|0
1665111900000|2022-10-07 03:05:00|4.08|2.28|4.05|2.25|4.08|2.28|4.05|2.25|0
1665112200000|2022-10-07 03:10:00|4.06|2.26|4.04|2.24|4.07|2.27|4.02|2.22|0
1665112500000|2022-10-07 03:15:00|4.03|2.23|4.06|2.26|4.07|2.27|4.03|2.23|0
1665112800000|2022-10-07 03:20:00|4.07|2.27|4.03|2.23|4.08|2.28|4.01|2.21|0
1665113100000|2022-10-07 03:25:00|4.04|2.24|3.99|2.19|4.04|2.24|3.99|2.19|0
1665113400000|2022-10-07 03:30:00|4|2.2|3.94|2.14|4|2.2|3.94|2.14|0
1665113700000|2022-10-07 03:35:00|3.95|2.15|3.94|2.14|3.96|2.16|3.93|2.13|0
1665114000000|2022-10-07 03:40:00|3.95|2.15|3.97|2.17|3.99|2.19|3.95|2.15|0
1665114300000|2022-10-07 03:45:00|3.98|2.18|3.96|2.16|3.98|2.18|3.95|2.15|0
1665114600000|2022-10-07 03:50:00|3.97|2.17|3.96|2.16|3.98|2.18|3.96|2.16|0
1665114900000|2022-10-07 03:55:00|3.95|2.15|3.96|2.16|3.97|2.17|3.95|2.15|0
1665115200000|2022-10-07 04:00:00|3.97|2.17|3.97|2.17|3.99|2.19|3.94|2.14|0
1665115500000|2022-10-07 04:05:00|3.96|2.16|3.99|2.19|4|2.2|3.96|2.16|0
1665115800000|2022-10-07 04:10:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1665116100000|2022-10-07 04:15:00|3.99|2.19|3.98|2.18|3.99|2.19|3.98|2.18|0
1665116400000|2022-10-07 04:20:00|3.99|2.19|3.97|2.17|3.99|2.19|3.97|2.17|0
1665116700000|2022-10-07 04:25:00|3.96|2.16|3.99|2.19|3.99|2.19|3.96|2.16|0
1665117000000|2022-10-07 04:30:00|4|2.2|3.89|2.09|4|2.2|3.89|2.09|0
1665117300000|2022-10-07 04:35:00|3.88|2.08|3.89|2.09|3.91|2.11|3.87|2.07|0
1665117600000|2022-10-07 04:40:00|3.9|2.1|3.9|2.1|3.9|2.1|3.88|2.08|0
1665117900000|2022-10-07 04:45:00|3.91|2.11|3.9|2.1|3.91|2.11|3.9|2.1|0
1665118200000|2022-10-07 04:50:00|3.89|2.09|3.89|2.09|3.9|2.1|3.86|2.06|0
1665118500000|2022-10-07 04:55:00|3.88|2.08|3.87|2.07|3.9|2.1|3.86|2.06|0
1665118800000|2022-10-07 05:00:00|3.86|2.06|3.87|2.07|3.9|2.1|3.86|2.06|0
1665119100000|2022-10-07 05:05:00|3.88|2.08|3.87|2.07|3.89|2.09|3.87|2.07|0
1665119400000|2022-10-07 05:10:00|3.88|2.08|3.84|2.04|3.89|2.09|3.83|2.03|0
1665119700000|2022-10-07 05:15:00|3.85|2.05|3.85|2.05|3.86|2.06|3.84|2.04|0
1665120000000|2022-10-07 05:20:00|3.84|2.04|3.9|2.1|3.9|2.1|3.84|2.04|0
1665120300000|2022-10-07 05:25:00|3.89|2.09|3.86|2.06|3.9|2.1|3.82|2.02|0
1665120600000|2022-10-07 05:30:00|3.85|2.05|3.83|2.03|3.86|2.06|3.82|2.02|0
1665120900000|2022-10-07 05:35:00|3.84|2.04|3.88|2.08|3.89|2.09|3.83|2.03|0
1665121200000|2022-10-07 05:40:00|3.89|2.09|3.9|2.1|3.9|2.1|3.88|2.08|0
1665121500000|2022-10-07 05:45:00|3.89|2.09|3.92|2.12|3.95|2.15|3.89|2.09|0
1665121800000|2022-10-07 05:50:00|3.93|2.13|3.93|2.13|3.94|2.14|3.9|2.1|0
1665122100000|2022-10-07 05:55:00|3.92|2.12|3.9|2.1|3.95|2.15|3.9|2.1|0
1665122400000|2022-10-07 06:00:00|3.91|2.11|3.85|2.05|3.91|2.11|3.84|2.04|0
1665122700000|2022-10-07 06:05:00|3.84|2.04|3.93|2.13|3.94|2.14|3.84|2.04|0
1665123000000|2022-10-07 06:10:00|3.94|2.14|3.88|2.08|3.94|2.14|3.88|2.08|0
1665123300000|2022-10-07 06:15:00|3.89|2.09|4|2.2|4.02|2.22|3.86|2.06|0
1665123600000|2022-10-07 06:20:00|4.01|2.21|3.91|2.11|4.06|2.26|3.91|2.11|0
1665123900000|2022-10-07 06:25:00|3.89|2.09|3.84|2.04|3.9|2.1|3.8|2|0
1665124200000|2022-10-07 06:30:00|3.83|2.03|3.96|2.16|4.11|2.31|3.83|2.03|0
1665124500000|2022-10-07 06:35:00|3.95|2.15|3.92|2.12|3.96|2.16|3.91|2.11|0
1665124800000|2022-10-07 06:40:00|3.94|2.14|3.95|2.15|3.98|2.18|3.93|2.13|0
1665125100000|2022-10-07 06:45:00|3.94|2.14|3.96|2.16|3.99|2.19|3.91|2.11|0
1665125400000|2022-10-07 06:50:00|3.97|2.17|3.99|2.19|4|2.2|3.96|2.16|0
1665125700000|2022-10-07 06:55:00|4|2.2|3.99|2.19|4.01|2.21|3.93|2.13|0
1665126000000|2022-10-07 07:00:00|4|2.2|4.12|2.32|4.12|2.32|3.95|2.15|0
1665126300000|2022-10-07 07:05:00|4.01|2.41|4.06|2.46|4.09|2.49|3.95|2.35|0
1665126600000|2022-10-07 07:10:00|4.07|2.47|4.08|2.48|4.1|2.5|4.04|2.44|0
1665126900000|2022-10-07 07:15:00|4.07|2.47|3.95|2.35|4.1|2.5|3.93|2.33|0
1665127200000|2022-10-07 07:20:00|3.96|2.36|3.96|2.36|3.98|2.38|3.91|2.31|0
1665127500000|2022-10-07 07:25:00|3.97|2.37|3.92|2.32|3.98|2.38|3.88|2.28|0
1665127800000|2022-10-07 07:30:00|3.91|2.31|3.87|2.27|3.92|2.32|3.84|2.24|0
1665128100000|2022-10-07 07:35:00|3.88|2.28|3.93|2.33|3.93|2.33|3.87|2.27|0
1665128400000|2022-10-07 07:40:00|3.92|2.32|3.86|2.26|3.97|2.37|3.85|2.25|0
1665128700000|2022-10-07 07:45:00|3.87|2.27|3.86|2.26|3.87|2.27|3.8|2.2|0
1665129000000|2022-10-07 07:50:00|3.88|2.28|3.87|2.27|3.89|2.29|3.84|2.24|0
1665129300000|2022-10-07 07:55:00|3.86|2.26|3.84|2.24|3.89|2.29|3.82|2.22|0
1665129600000|2022-10-07 08:00:00|3.83|2.23|3.83|2.23|3.85|2.25|3.75|2.15|0
1665129900000|2022-10-07 08:05:00|3.82|2.22|3.83|2.23|3.84|2.24|3.79|2.19|0
1665130200000|2022-10-07 08:10:00|3.84|2.24|3.85|2.25|3.88|2.28|3.82|2.22|0
1665130500000|2022-10-07 08:15:00|3.84|2.24|3.83|2.23|3.85|2.25|3.82|2.22|0
1665130800000|2022-10-07 08:20:00|3.84|2.24|3.91|2.31|3.92|2.32|3.84|2.24|0
1665131100000|2022-10-07 08:25:00|3.92|2.32|3.85|2.25|3.92|2.32|3.84|2.24|0
1665131400000|2022-10-07 08:30:00|3.86|2.26|3.89|2.29|3.89|2.29|3.85|2.25|0
1665131700000|2022-10-07 08:35:00|3.88|2.28|3.87|2.27|3.92|2.32|3.83|2.23|0
1665132000000|2022-10-07 08:40:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1665132300000|2022-10-07 08:45:00|3.88|2.28|3.93|2.33|3.93|2.33|3.87|2.27|0
1665132600000|2022-10-07 08:50:00|3.92|2.32|3.93|2.33|3.94|2.34|3.92|2.32|0
1665132900000|2022-10-07 08:55:00|3.94|2.34|3.95|2.35|3.95|2.35|3.93|2.33|0
1665133200000|2022-10-07 09:00:00|3.94|2.34|4.01|2.41|4.03|2.43|3.92|2.32|0
1665133500000|2022-10-07 09:05:00|4|2.4|4.04|2.44|4.04|2.44|3.99|2.39|0
1665133800000|2022-10-07 09:10:00|4.03|2.43|4.01|2.41|4.03|2.43|4|2.4|0
1665134100000|2022-10-07 09:15:00|4.02|2.42|3.75|2.15|4.04|2.44|3.73|2.13|0
1665134400000|2022-10-07 09:20:00|3.74|2.14|3.77|2.17|3.78|2.18|3.73|2.13|0
1665134700000|2022-10-07 09:25:00|3.76|2.16|3.73|2.13|3.76|2.16|3.71|2.11|0
1665135000000|2022-10-07 09:30:00|3.72|2.12|3.76|2.16|3.77|2.17|3.71|2.11|0
1665135300000|2022-10-07 09:35:00|3.74|2.14|3.97|2.37|3.98|2.38|3.72|2.12|0
1665135600000|2022-10-07 09:40:00|3.96|2.36|3.95|2.35|3.97|2.37|3.93|2.33|0
1665135900000|2022-10-07 09:45:00|3.94|2.34|3.92|2.32|3.94|2.34|3.91|2.31|0
1665136200000|2022-10-07 09:50:00|3.93|2.33|3.96|2.36|3.96|2.36|3.92|2.32|0
1665136500000|2022-10-07 09:55:00|3.95|2.35|3.93|2.33|3.95|2.35|3.93|2.33|0
1665136800000|2022-10-07 10:00:00|3.95|2.35|3.86|2.26|3.95|2.35|3.86|2.26|0
1665137100000|2022-10-07 10:05:00|3.85|2.25|3.92|2.32|3.92|2.32|3.85|2.25|0
1665137400000|2022-10-07 10:10:00|3.91|2.31|3.83|2.23|3.93|2.33|3.83|2.23|0
1665137700000|2022-10-07 10:15:00|3.84|2.24|3.82|2.22|3.86|2.26|3.8|2.2|0
1665138000000|2022-10-07 10:20:00|3.81|2.21|3.82|2.22|3.83|2.23|3.8|2.2|0
1665138300000|2022-10-07 10:25:00|3.81|2.21|3.8|2.2|3.82|2.22|3.78|2.18|0
1665138600000|2022-10-07 10:30:00|3.79|2.19|3.8|2.2|3.81|2.21|3.77|2.17|0
1665138900000|2022-10-07 10:35:00|3.81|2.21|3.84|2.24|3.84|2.24|3.81|2.21|0
1665139200000|2022-10-07 10:40:00|3.83|2.23|3.86|2.26|3.86|2.26|3.82|2.22|0
1665139500000|2022-10-07 10:45:00|3.85|2.25|3.87|2.27|3.89|2.29|3.85|2.25|0
1665139800000|2022-10-07 10:50:00|3.88|2.28|3.84|2.24|3.88|2.28|3.84|2.24|0
1665140100000|2022-10-07 10:55:00|3.85|2.25|3.87|2.27|3.88|2.28|3.84|2.24|0
1665140400000|2022-10-07 11:00:00|3.88|2.28|3.9|2.3|3.9|2.3|3.85|2.25|0
1665140700000|2022-10-07 11:05:00|3.91|2.31|3.92|2.32|3.94|2.34|3.89|2.29|0
1665141000000|2022-10-07 11:10:00|3.93|2.33|3.93|2.33|3.95|2.35|3.91|2.31|0
1665141300000|2022-10-07 11:15:00|3.92|2.32|3.92|2.32|3.94|2.34|3.91|2.31|0
1665141600000|2022-10-07 11:20:00|3.91|2.31|3.87|2.27|3.91|2.31|3.86|2.26|0
1665141900000|2022-10-07 11:25:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1665142200000|2022-10-07 11:30:00|3.88|2.28|3.93|2.33|3.93|2.33|3.87|2.27|0
1665142500000|2022-10-07 11:35:00|3.94|2.34|3.83|2.23|3.94|2.34|3.83|2.23|0
1665142800000|2022-10-07 11:40:00|3.84|2.24|3.85|2.25|3.87|2.27|3.83|2.23|0
1665143100000|2022-10-07 11:45:00|3.86|2.26|3.9|2.3|3.91|2.31|3.85|2.25|0
1665143400000|2022-10-07 11:50:00|3.89|2.29|3.93|2.33|3.93|2.33|3.88|2.28|0
1665143700000|2022-10-07 11:55:00|3.92|2.32|3.88|2.28|3.93|2.33|3.86|2.26|0
1665144000000|2022-10-07 12:00:00|3.87|2.27|3.89|2.29|3.9|2.3|3.85|2.25|0
1665144300000|2022-10-07 12:05:00|3.9|2.3|3.89|2.29|3.91|2.31|3.87|2.27|0
1665144600000|2022-10-07 12:10:00|3.88|2.28|3.92|2.32|3.93|2.33|3.86|2.26|0
1665144900000|2022-10-07 12:15:00|3.93|2.33|4|2.4|4.03|2.43|3.91|2.31|0
1665145200000|2022-10-07 12:20:00|3.99|2.39|4.01|2.41|4.03|2.43|3.95|2.35|0
1665145500000|2022-10-07 12:25:00|4.02|2.42|3.92|2.32|4.03|2.43|3.91|2.31|0
1665145800000|2022-10-07 12:30:00|4.2|2.6|3.7|2.1|4.2|2.6|3.18|1.58|0
1665146100000|2022-10-07 12:35:00|3.69|2.09|3.49|1.89|3.74|2.14|3.31|1.71|0
1665146400000|2022-10-07 12:40:00|3.48|1.88|3.28|1.68|3.48|1.88|3.27|1.67|0
1665146700000|2022-10-07 12:45:00|3.29|1.69|3.15|1.55|3.32|1.72|3.15|1.55|0
1665147000000|2022-10-07 12:50:00|3.14|1.54|3.28|1.68|3.36|1.76|3.08|1.48|0
1665147300000|2022-10-07 12:55:00|3.27|1.67|3.42|1.82|3.43|1.83|3.26|1.66|0
1665147600000|2022-10-07 13:00:00|3.41|1.81|3.37|1.77|3.47|1.87|3.32|1.72|0
1665147900000|2022-10-07 13:05:00|3.36|1.76|3.4|1.8|3.41|1.81|3.29|1.69|0
1665148200000|2022-10-07 13:10:00|3.38|1.78|3.48|1.88|3.49|1.89|3.38|1.78|0
1665148500000|2022-10-07 13:15:00|3.47|1.87|3.53|1.93|3.54|1.94|3.44|1.84|0
1665148800000|2022-10-07 13:20:00|3.52|1.92|3.43|1.83|3.52|1.92|3.42|1.82|0
1665149100000|2022-10-07 13:25:00|3.42|1.82|3.4|1.8|3.45|1.85|3.39|1.79|0
1665149400000|2022-10-07 13:30:00|3.41|1.81|3.33|1.73|3.45|1.85|3.21|1.61|0
1665149700000|2022-10-07 13:35:00|3.3|1.7|3.3|1.7|3.38|1.78|3.24|1.64|0
1665150000000|2022-10-07 13:40:00|3.31|1.71|3.08|1.48|3.41|1.81|3.08|1.48|0
1665150300000|2022-10-07 13:45:00|3.07|1.47|3.02|1.42|3.12|1.52|3.01|1.41|0
1665150600000|2022-10-07 13:50:00|3|1.4|2.98|1.38|3.05|1.45|2.96|1.36|0
1665150900000|2022-10-07 13:55:00|2.97|1.37|2.9|1.3|2.98|1.38|2.88|1.28|0
1665151200000|2022-10-07 14:00:00|2.89|1.29|3.12|1.52|3.21|1.61|2.88|1.28|0
1665151500000|2022-10-07 14:05:00|3.11|1.51|3.2|1.6|3.25|1.65|3.1|1.5|0
1665151800000|2022-10-07 14:10:00|3.19|1.59|3.21|1.61|3.27|1.67|3.19|1.59|0
1665152100000|2022-10-07 14:15:00|3.2|1.6|3.3|1.7|3.31|1.71|3.2|1.6|0
1665152400000|2022-10-07 14:20:00|3.29|1.69|3.33|1.73|3.4|1.8|3.28|1.68|0
1665152700000|2022-10-07 14:25:00|3.32|1.72|3.11|1.51|3.36|1.76|3.11|1.51|0
1665153000000|2022-10-07 14:30:00|3.12|1.52|3.08|1.48|3.14|1.54|3.06|1.46|0
1665153300000|2022-10-07 14:35:00|3.07|1.47|3.04|1.44|3.09|1.49|3.03|1.43|0
1665153600000|2022-10-07 14:40:00|3.06|1.46|3.25|1.65|3.25|1.65|3.05|1.45|0
1665153900000|2022-10-07 14:45:00|3.26|1.66|3.3|1.7|3.34|1.74|3.24|1.64|0
1665154200000|2022-10-07 14:50:00|3.29|1.69|3.28|1.68|3.31|1.71|3.19|1.59|0
1665154500000|2022-10-07 14:55:00|3.29|1.69|3.15|1.55|3.32|1.72|3.13|1.53|0
1665154800000|2022-10-07 15:00:00|3.14|1.54|3.22|1.62|3.24|1.64|3.14|1.54|0
1665155100000|2022-10-07 15:05:00|3.21|1.61|3.12|1.52|3.21|1.61|3.1|1.5|0
1665155400000|2022-10-07 15:10:00|3.1|1.5|3.11|1.51|3.16|1.56|3.08|1.48|0
1665155700000|2022-10-07 15:15:00|3.12|1.52|3|1.4|3.13|1.53|3|1.4|0
1665156000000|2022-10-07 15:20:00|3.01|1.41|3.02|1.42|3.04|1.44|2.97|1.37|0
1665156300000|2022-10-07 15:25:00|3.01|1.41|3.15|1.55|3.15|1.55|3|1.4|0
1665156600000|2022-10-07 15:30:00|3.16|1.56|3.1|1.5|3.19|1.59|3.08|1.48|0
1665156900000|2022-10-07 15:35:00|3.09|1.49|3.13|1.53|3.16|1.56|3.09|1.49|0
1665157200000|2022-10-07 15:40:00|3.12|1.52|3.08|1.48|3.15|1.55|3.04|1.44|0
1665157500000|2022-10-07 15:45:00|3.07|1.47|3.03|1.43|3.1|1.5|3.03|1.43|0
1665157800000|2022-10-07 15:50:00|3.02|1.42|3.03|1.43|3.1|1.5|3.01|1.41|0
1665158100000|2022-10-07 15:55:00|3.04|1.44|3.07|1.47|3.09|1.49|3.03|1.43|0
1665158400000|2022-10-07 16:00:00|3.08|1.48|3.09|1.49|3.1|1.5|3.03|1.43|0
1665158700000|2022-10-07 16:05:00|3.08|1.48|3.1|1.5|3.12|1.52|3.06|1.46|0
1665159000000|2022-10-07 16:10:00|3.11|1.51|3.06|1.46|3.15|1.55|3.06|1.46|0
1665159300000|2022-10-07 16:15:00|3.07|1.47|3.05|1.45|3.09|1.49|3.04|1.44|0
1665159600000|2022-10-07 16:20:00|3.04|1.44|2.95|1.35|3.06|1.46|2.93|1.33|0
1665159900000|2022-10-07 16:25:00|2.94|1.34|2.94|1.34|2.98|1.38|2.93|1.33|0
1665160200000|2022-10-07 16:30:00|2.93|1.33|2.91|1.31|2.94|1.34|2.9|1.3|0
1665160500000|2022-10-07 16:35:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1665160800000|2022-10-07 16:40:00|2.92|1.32|2.88|1.28|2.92|1.32|2.87|1.27|0
1665161100000|2022-10-07 16:45:00|2.87|1.27|2.85|1.25|2.88|1.28|2.84|1.24|0
1665161400000|2022-10-07 16:50:00|2.84|1.24|2.85|1.25|2.87|1.27|2.83|1.23|0
1665161700000|2022-10-07 16:55:00|2.86|1.26|2.87|1.27|2.88|1.28|2.85|1.25|0
1665162000000|2022-10-07 17:00:00|2.86|1.26|2.82|1.22|2.86|1.26|2.8|1.2|0
1665162300000|2022-10-07 17:05:00|2.83|1.23|2.8|1.2|2.85|1.25|2.79|1.19|0
1665162600000|2022-10-07 17:10:00|2.79|1.19|2.95|1.35|2.95|1.35|2.79|1.19|0
1665162900000|2022-10-07 17:15:00|2.94|1.34|3|1.4|3.01|1.41|2.94|1.34|0
1665163200000|2022-10-07 17:20:00|2.99|1.39|2.95|1.35|2.99|1.39|2.94|1.34|0
1665163500000|2022-10-07 17:25:00|2.96|1.36|2.96|1.36|3|1.4|2.95|1.35|0
1665163800000|2022-10-07 17:30:00|2.95|1.35|2.93|1.33|2.96|1.36|2.91|1.31|0
1665164100000|2022-10-07 17:35:00|2.94|1.34|2.94|1.34|2.96|1.36|2.93|1.33|0
1665164400000|2022-10-07 17:40:00|2.96|1.36|2.99|1.39|3.02|1.42|2.95|1.35|0
1665164700000|2022-10-07 17:45:00|3|1.4|2.95|1.35|3.01|1.41|2.94|1.34|0
1665165000000|2022-10-07 17:50:00|2.94|1.34|2.92|1.32|2.98|1.38|2.91|1.31|0
1665165300000|2022-10-07 17:55:00|2.93|1.33|2.91|1.31|2.96|1.36|2.88|1.28|0
1665165600000|2022-10-07 18:00:00|2.9|1.3|2.92|1.32|2.94|1.34|2.88|1.28|0
1665165900000|2022-10-07 18:05:00|2.91|1.31|2.92|1.32|2.95|1.35|2.9|1.3|0
1665166200000|2022-10-07 18:10:00|2.91|1.31|2.93|1.33|2.93|1.33|2.86|1.26|0
1665166500000|2022-10-07 18:15:00|2.94|1.34|2.89|1.29|2.95|1.35|2.89|1.29|0
1665166800000|2022-10-07 18:20:00|2.88|1.28|2.83|1.23|2.9|1.3|2.82|1.22|0
1665167100000|2022-10-07 18:25:00|2.84|1.24|2.81|1.21|2.85|1.25|2.81|1.21|0
1665167400000|2022-10-07 18:30:00|2.8|1.2|2.82|1.22|2.82|1.22|2.77|1.17|0
1665167700000|2022-10-07 18:35:00|2.81|1.21|2.83|1.23|2.86|1.26|2.81|1.21|0
1665168000000|2022-10-07 18:40:00|2.82|1.22|2.79|1.19|2.85|1.25|2.79|1.19|0
1665168300000|2022-10-07 18:45:00|2.8|1.2|2.8|1.2|2.81|1.21|2.76|1.16|0
1665168600000|2022-10-07 18:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.79|1.19|0
1665168900000|2022-10-07 18:55:00|2.82|1.22|2.82|1.22|2.83|1.23|2.79|1.19|0
1665169200000|2022-10-07 19:00:00|2.83|1.23|2.91|1.31|2.91|1.31|2.83|1.23|0
1665169500000|2022-10-07 19:05:00|2.9|1.3|2.83|1.23|2.91|1.31|2.82|1.22|0
1665169800000|2022-10-07 19:10:00|2.84|1.24|2.77|1.17|2.86|1.26|2.77|1.17|0
1665170100000|2022-10-07 19:15:00|2.78|1.18|2.74|1.14|2.8|1.2|2.74|1.14|0
1665170400000|2022-10-07 19:20:00|2.75|1.15|2.73|1.13|2.77|1.17|2.7|1.1|0
1665170700000|2022-10-07 19:25:00|2.72|1.12|2.68|1.08|2.72|1.12|2.65|1.05|0
1665171000000|2022-10-07 19:30:00|2.67|1.07|2.77|1.17|2.79|1.19|2.63|1.03|0
1665171300000|2022-10-07 19:35:00|2.76|1.16|2.89|1.29|2.89|1.29|2.76|1.16|0
1665171600000|2022-10-07 19:40:00|2.91|1.31|2.96|1.36|2.99|1.39|2.88|1.28|0
1665171900000|2022-10-07 19:45:00|2.95|1.35|2.89|1.29|2.96|1.36|2.88|1.28|0
1665172200000|2022-10-07 19:50:00|2.9|1.3|2.97|1.37|3.04|1.44|2.9|1.3|0
1665172500000|2022-10-07 19:55:00|2.96|1.36|3|1.4|3.04|1.44|2.92|1.32|0
1665172800000|2022-10-07 20:00:00|2.97|1.37|2.97|1.37|3|1.4|2.97|1.37|0
1665173100000|2022-10-07 20:05:00|2.96|1.36|2.94|1.34|2.97|1.37|2.93|1.33|0
1665173400000|2022-10-07 20:10:00|2.93|1.33|2.96|1.36|2.97|1.37|2.92|1.32|0
1665361200000|2022-10-10 00:20:00|2.92|1.12|2.91|1.11|2.94|1.14|2.91|1.11|0
1665361500000|2022-10-10 00:25:00|2.9|1.1|2.92|1.12|2.93|1.13|2.88|1.08|0
1665361800000|2022-10-10 00:30:00|2.91|1.11|2.9|1.1|2.94|1.14|2.89|1.09|0
1665362100000|2022-10-10 00:35:00|2.89|1.09|2.92|1.12|2.95|1.15|2.89|1.09|0
1665362400000|2022-10-10 00:40:00|2.93|1.13|2.97|1.17|2.99|1.19|2.92|1.12|0
1665362700000|2022-10-10 00:45:00|2.98|1.18|2.97|1.17|2.99|1.19|2.95|1.15|0
1665363000000|2022-10-10 00:50:00|2.98|1.18|2.97|1.17|3|1.2|2.97|1.17|0
1665363300000|2022-10-10 00:55:00|2.96|1.16|2.94|1.14|2.97|1.17|2.93|1.13|0
1665363600000|2022-10-10 01:00:00|2.95|1.15|2.95|1.15|2.96|1.16|2.92|1.12|0
1665363900000|2022-10-10 01:05:00|2.94|1.14|2.94|1.14|2.98|1.18|2.93|1.13|0
1665364200000|2022-10-10 01:10:00|2.93|1.13|2.96|1.16|2.96|1.16|2.93|1.13|0
1665364500000|2022-10-10 01:15:00|2.97|1.17|2.93|1.13|2.97|1.17|2.92|1.12|0
1665364800000|2022-10-10 01:20:00|2.94|1.14|2.93|1.13|2.95|1.15|2.93|1.13|0
1665365100000|2022-10-10 01:25:00|2.92|1.12|2.92|1.12|2.92|1.12|2.89|1.09|0
1665365400000|2022-10-10 01:30:00|2.91|1.11|2.94|1.14|2.95|1.15|2.91|1.11|0
1665365700000|2022-10-10 01:35:00|2.95|1.15|2.96|1.16|2.97|1.17|2.93|1.13|0
1665366000000|2022-10-10 01:40:00|2.95|1.15|3|1.2|3.02|1.22|2.95|1.15|0
1665366300000|2022-10-10 01:45:00|3.01|1.21|3|1.2|3.01|1.21|2.99|1.19|0
1665366600000|2022-10-10 01:50:00|3.01|1.21|3.02|1.22|3.05|1.25|3|1.2|0
1665366900000|2022-10-10 01:55:00|3.03|1.23|3|1.2|3.03|1.23|2.99|1.19|0
1665367200000|2022-10-10 02:00:00|2.99|1.19|2.98|1.18|3|1.2|2.97|1.17|0
1665367500000|2022-10-10 02:05:00|2.97|1.17|2.97|1.17|2.99|1.19|2.97|1.17|0
1665367800000|2022-10-10 02:10:00|2.98|1.18|2.97|1.17|2.98|1.18|2.95|1.15|0
1665368100000|2022-10-10 02:15:00|2.96|1.16|2.96|1.16|3|1.2|2.95|1.15|0
1665368400000|2022-10-10 02:20:00|2.95|1.15|2.96|1.16|2.97|1.17|2.94|1.14|0
1665368700000|2022-10-10 02:25:00|2.97|1.17|2.99|1.19|2.99|1.19|2.96|1.16|0
1665369000000|2022-10-10 02:30:00|2.98|1.18|2.98|1.18|2.99|1.19|2.97|1.17|0
1665369300000|2022-10-10 02:35:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1665369600000|2022-10-10 02:40:00|2.99|1.19|2.97|1.17|2.99|1.19|2.96|1.16|0
1665369900000|2022-10-10 02:45:00|2.98|1.18|2.96|1.16|2.98|1.18|2.94|1.14|0
1665370200000|2022-10-10 02:50:00|2.97|1.17|2.97|1.17|2.98|1.18|2.96|1.16|0
1665370500000|2022-10-10 02:55:00|2.98|1.18|2.98|1.18|3|1.2|2.97|1.17|0
1665370800000|2022-10-10 03:00:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1665371100000|2022-10-10 03:05:00|2.98|1.18|2.96|1.16|2.98|1.18|2.96|1.16|0
1665371400000|2022-10-10 03:10:00|2.97|1.17|2.98|1.18|2.99|1.19|2.97|1.17|0
1665371700000|2022-10-10 03:15:00|2.99|1.19|2.95|1.15|2.99|1.19|2.95|1.15|0
1665372000000|2022-10-10 03:20:00|2.94|1.14|2.92|1.12|2.94|1.14|2.91|1.11|0
1665372300000|2022-10-10 03:25:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1665372600000|2022-10-10 03:30:00|2.94|1.14|2.92|1.12|2.94|1.14|2.91|1.11|0
1665372900000|2022-10-10 03:35:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1665373200000|2022-10-10 03:40:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1665373500000|2022-10-10 03:45:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1665373800000|2022-10-10 03:50:00|2.92|1.12|2.93|1.13|2.94|1.14|2.91|1.11|0
1665374100000|2022-10-10 03:55:00|2.92|1.12|2.94|1.14|2.94|1.14|2.92|1.12|0
1665374400000|2022-10-10 04:00:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1665374700000|2022-10-10 04:05:00|2.95|1.15|2.94|1.14|2.95|1.15|2.93|1.13|0
1665375000000|2022-10-10 04:10:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1665375300000|2022-10-10 04:15:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1665375600000|2022-10-10 04:20:00|2.96|1.16|2.96|1.16|2.98|1.18|2.95|1.15|0
1665375900000|2022-10-10 04:25:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1665376200000|2022-10-10 04:30:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1665376500000|2022-10-10 04:35:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1665376800000|2022-10-10 04:40:00|2.95|1.15|2.98|1.18|2.98|1.18|2.95|1.15|0
1665377100000|2022-10-10 04:45:00|2.97|1.17|2.99|1.19|2.99|1.19|2.97|1.17|0
1665377400000|2022-10-10 04:50:00|3|1.2|2.99|1.19|3|1.2|2.98|1.18|0
1665377700000|2022-10-10 04:55:00|2.98|1.18|2.99|1.19|3.01|1.21|2.98|1.18|0
1665378000000|2022-10-10 05:00:00|2.98|1.18|2.99|1.19|3|1.2|2.98|1.18|0
1665378300000|2022-10-10 05:05:00|2.98|1.18|2.97|1.17|2.99|1.19|2.96|1.16|0
1665378600000|2022-10-10 05:10:00|2.96|1.16|2.96|1.16|2.98|1.18|2.95|1.15|0
1665378900000|2022-10-10 05:15:00|2.97|1.17|2.98|1.18|2.99|1.19|2.96|1.16|0
1665379200000|2022-10-10 05:20:00|2.99|1.19|2.97|1.17|2.99|1.19|2.97|1.17|0
1665379500000|2022-10-10 05:25:00|2.98|1.18|3.01|1.21|3.02|1.22|2.98|1.18|0
1665379800000|2022-10-10 05:30:00|3|1.2|2.92|1.12|3.01|1.21|2.9|1.1|0
1665380100000|2022-10-10 05:35:00|2.91|1.11|2.91|1.11|2.94|1.14|2.91|1.11|0
1665380400000|2022-10-10 05:40:00|2.92|1.12|2.91|1.11|2.94|1.14|2.91|1.11|0
1665380700000|2022-10-10 05:45:00|2.92|1.12|2.88|1.08|2.93|1.13|2.88|1.08|0
1665381000000|2022-10-10 05:50:00|2.89|1.09|2.88|1.08|2.9|1.1|2.87|1.07|0
1665381300000|2022-10-10 05:55:00|2.87|1.07|2.88|1.08|2.9|1.1|2.87|1.07|0
1665381600000|2022-10-10 06:00:00|2.89|1.09|2.9|1.1|2.93|1.13|2.88|1.08|0
1665381900000|2022-10-10 06:05:00|2.91|1.11|2.93|1.13|2.96|1.16|2.91|1.11|0
1665382200000|2022-10-10 06:10:00|2.94|1.14|2.98|1.18|2.99|1.19|2.93|1.13|0
1665382500000|2022-10-10 06:15:00|2.99|1.19|2.95|1.15|2.99|1.19|2.95|1.15|0
1665382800000|2022-10-10 06:20:00|2.94|1.14|2.93|1.13|2.97|1.17|2.92|1.12|0
1665383100000|2022-10-10 06:25:00|2.92|1.12|2.93|1.13|2.95|1.15|2.92|1.12|0
1665383400000|2022-10-10 06:30:00|2.94|1.14|2.88|1.08|2.94|1.14|2.88|1.08|0
1665383700000|2022-10-10 06:35:00|2.87|1.07|2.91|1.11|2.92|1.12|2.86|1.06|0
1665384000000|2022-10-10 06:40:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1665384300000|2022-10-10 06:45:00|2.91|1.11|2.87|1.07|2.91|1.11|2.86|1.06|0
1665384600000|2022-10-10 06:50:00|2.88|1.08|2.83|1.03|2.89|1.09|2.82|1.02|0
1665384900000|2022-10-10 06:55:00|2.84|1.04|2.86|1.06|2.86|1.06|2.82|1.02|0
1665385200000|2022-10-10 07:00:00|2.87|1.07|2.95|1.15|2.96|1.16|2.87|1.07|0
1665385500000|2022-10-10 07:05:00|2.85|1.25|2.87|1.27|2.89|1.29|2.83|1.23|0
1665385800000|2022-10-10 07:10:00|2.86|1.26|2.93|1.33|2.94|1.34|2.84|1.24|0
1665386100000|2022-10-10 07:15:00|2.94|1.34|2.93|1.33|2.94|1.34|2.89|1.29|0
1665386400000|2022-10-10 07:20:00|2.92|1.32|2.98|1.38|2.99|1.39|2.92|1.32|0
1665386700000|2022-10-10 07:25:00|2.99|1.39|2.91|1.31|2.99|1.39|2.91|1.31|0
1665387000000|2022-10-10 07:30:00|2.89|1.29|2.91|1.31|2.93|1.33|2.89|1.29|0
1665387300000|2022-10-10 07:35:00|2.9|1.3|2.94|1.34|2.98|1.38|2.9|1.3|0
1665387600000|2022-10-10 07:40:00|2.95|1.35|2.93|1.33|2.96|1.36|2.92|1.32|0
1665387900000|2022-10-10 07:45:00|2.92|1.32|2.91|1.31|2.96|1.36|2.91|1.31|0
1665388200000|2022-10-10 07:50:00|2.92|1.32|2.87|1.27|2.93|1.33|2.87|1.27|0
1665388500000|2022-10-10 07:55:00|2.85|1.25|2.84|1.24|2.87|1.27|2.83|1.23|0
1665388800000|2022-10-10 08:00:00|2.85|1.25|2.82|1.22|2.86|1.26|2.81|1.21|0
1665389100000|2022-10-10 08:05:00|2.81|1.21|2.81|1.21|2.83|1.23|2.8|1.2|0
1665389400000|2022-10-10 08:10:00|2.82|1.22|2.79|1.19|2.83|1.23|2.78|1.18|0
1665389700000|2022-10-10 08:15:00|2.78|1.18|2.74|1.14|2.79|1.19|2.72|1.12|0
1665390000000|2022-10-10 08:20:00|2.75|1.15|2.75|1.15|2.77|1.17|2.74|1.14|0
1665390300000|2022-10-10 08:25:00|2.76|1.16|2.72|1.12|2.76|1.16|2.72|1.12|0
1665390600000|2022-10-10 08:30:00|2.73|1.13|2.69|1.09|2.74|1.14|2.68|1.08|0
1665390900000|2022-10-10 08:35:00|2.7|1.1|2.71|1.11|2.72|1.12|2.69|1.09|0
1665391200000|2022-10-10 08:40:00|2.72|1.12|2.73|1.13|2.73|1.13|2.71|1.11|0
1665391500000|2022-10-10 08:45:00|2.72|1.12|2.75|1.15|2.76|1.16|2.72|1.12|0
1665391800000|2022-10-10 08:50:00|2.76|1.16|2.77|1.17|2.77|1.17|2.74|1.14|0
1665392100000|2022-10-10 08:55:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1665392400000|2022-10-10 09:00:00|2.75|1.15|2.83|1.23|2.86|1.26|2.75|1.15|0
1665392700000|2022-10-10 09:05:00|2.82|1.22|2.83|1.23|2.84|1.24|2.81|1.21|0
1665393000000|2022-10-10 09:10:00|2.82|1.22|2.83|1.23|2.84|1.24|2.81|1.21|0
1665393300000|2022-10-10 09:15:00|2.82|1.22|2.84|1.24|2.87|1.27|2.82|1.22|0
1665393600000|2022-10-10 09:20:00|2.85|1.25|2.86|1.26|2.87|1.27|2.84|1.24|0
1665393900000|2022-10-10 09:25:00|2.85|1.25|2.87|1.27|2.88|1.28|2.85|1.25|0
1665394200000|2022-10-10 09:30:00|2.89|1.29|2.87|1.27|2.9|1.3|2.87|1.27|0
1665394500000|2022-10-10 09:35:00|2.86|1.26|2.85|1.25|2.86|1.26|2.84|1.24|0
1665394800000|2022-10-10 09:40:00|2.84|1.24|2.93|1.33|2.94|1.34|2.84|1.24|0
1665395100000|2022-10-10 09:45:00|2.94|1.34|2.97|1.37|2.97|1.37|2.94|1.34|0
1665395400000|2022-10-10 09:50:00|2.96|1.36|2.98|1.38|2.98|1.38|2.93|1.33|0
1665395700000|2022-10-10 09:55:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1665396000000|2022-10-10 10:00:00|2.98|1.38|3|1.4|3|1.4|2.97|1.37|0
1665396300000|2022-10-10 10:05:00|2.99|1.39|2.96|1.36|2.99|1.39|2.94|1.34|0
1665396600000|2022-10-10 10:10:00|2.95|1.35|2.94|1.34|2.96|1.36|2.93|1.33|0
1665396900000|2022-10-10 10:15:00|2.93|1.33|2.91|1.31|2.94|1.34|2.91|1.31|0
1665397200000|2022-10-10 10:20:00|2.9|1.3|2.92|1.32|2.92|1.32|2.89|1.29|0
1665397500000|2022-10-10 10:25:00|2.9|1.3|2.89|1.29|2.91|1.31|2.88|1.28|0
1665397800000|2022-10-10 10:30:00|2.9|1.3|2.89|1.29|2.92|1.32|2.89|1.29|0
1665398100000|2022-10-10 10:35:00|2.9|1.3|2.92|1.32|2.92|1.32|2.89|1.29|0
1665398400000|2022-10-10 10:40:00|2.93|1.33|2.89|1.29|2.93|1.33|2.88|1.28|0
1665398700000|2022-10-10 10:45:00|2.9|1.3|2.88|1.28|2.9|1.3|2.88|1.28|0
1665399000000|2022-10-10 10:50:00|2.89|1.29|2.87|1.27|2.91|1.31|2.87|1.27|0
1665399300000|2022-10-10 10:55:00|2.88|1.28|2.86|1.26|2.88|1.28|2.84|1.24|0
1665399600000|2022-10-10 11:00:00|2.87|1.27|2.93|1.33|2.93|1.33|2.87|1.27|0
1665399900000|2022-10-10 11:05:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1665400200000|2022-10-10 11:10:00|2.92|1.32|2.9|1.3|2.93|1.33|2.89|1.29|0
1665400500000|2022-10-10 11:15:00|2.91|1.31|2.95|1.35|2.96|1.36|2.91|1.31|0
1665400800000|2022-10-10 11:20:00|2.94|1.34|2.97|1.37|2.98|1.38|2.94|1.34|0
1665401100000|2022-10-10 11:25:00|2.98|1.38|3|1.4|3|1.4|2.97|1.37|0
1665401400000|2022-10-10 11:30:00|2.99|1.39|2.99|1.39|3|1.4|2.95|1.35|0
1665401700000|2022-10-10 11:35:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1665402000000|2022-10-10 11:40:00|2.97|1.37|2.96|1.36|2.97|1.37|2.92|1.32|0
1665402300000|2022-10-10 11:45:00|2.95|1.35|2.94|1.34|2.95|1.35|2.93|1.33|0
1665402600000|2022-10-10 11:50:00|2.93|1.33|2.95|1.35|2.98|1.38|2.92|1.32|0
1665402900000|2022-10-10 11:55:00|2.94|1.34|2.94|1.34|2.96|1.36|2.92|1.32|0
1665403200000|2022-10-10 12:00:00|2.93|1.33|2.94|1.34|2.96|1.36|2.93|1.33|0
1665403500000|2022-10-10 12:05:00|2.93|1.33|2.96|1.36|2.98|1.38|2.92|1.32|0
1665403800000|2022-10-10 12:10:00|2.97|1.37|2.92|1.32|2.98|1.38|2.92|1.32|0
1665404100000|2022-10-10 12:15:00|2.93|1.33|2.92|1.32|2.94|1.34|2.9|1.3|0
1665404400000|2022-10-10 12:20:00|2.93|1.33|2.96|1.36|2.97|1.37|2.93|1.33|0
1665404700000|2022-10-10 12:25:00|2.95|1.35|2.98|1.38|2.98|1.38|2.94|1.34|0
1665405000000|2022-10-10 12:30:00|2.99|1.39|3.01|1.41|3.01|1.41|2.95|1.35|0
1665405300000|2022-10-10 12:35:00|3|1.4|3.06|1.46|3.08|1.48|3|1.4|0
1665405600000|2022-10-10 12:40:00|3.05|1.45|3.05|1.45|3.06|1.46|3.03|1.43|0
1665405900000|2022-10-10 12:45:00|3.04|1.44|3.08|1.48|3.1|1.5|3.04|1.44|0
1665406200000|2022-10-10 12:50:00|3.07|1.47|3.07|1.47|3.1|1.5|3.07|1.47|0
1665406500000|2022-10-10 12:55:00|3.08|1.48|3.19|1.59|3.2|1.6|3.07|1.47|0
1665406800000|2022-10-10 13:00:00|3.2|1.6|2.95|1.35|3.21|1.61|2.94|1.34|0
1665407100000|2022-10-10 13:05:00|2.94|1.34|2.95|1.35|2.99|1.39|2.93|1.33|0
1665407400000|2022-10-10 13:10:00|2.94|1.34|2.95|1.35|2.96|1.36|2.93|1.33|0
1665407700000|2022-10-10 13:15:00|2.94|1.34|2.96|1.36|2.98|1.38|2.94|1.34|0
1665408000000|2022-10-10 13:20:00|2.95|1.35|2.93|1.33|2.96|1.36|2.92|1.32|0
1665408300000|2022-10-10 13:25:00|2.92|1.32|2.93|1.33|2.97|1.37|2.92|1.32|0
1665408600000|2022-10-10 13:30:00|2.95|1.35|2.85|1.25|2.96|1.36|2.79|1.19|0
1665408900000|2022-10-10 13:35:00|2.86|1.26|2.78|1.18|2.9|1.3|2.75|1.15|0
1665409200000|2022-10-10 13:40:00|2.77|1.17|2.8|1.2|2.87|1.27|2.73|1.13|0
1665409500000|2022-10-10 13:45:00|2.79|1.19|2.96|1.36|2.98|1.38|2.78|1.18|0
1665409800000|2022-10-10 13:50:00|2.94|1.34|2.81|1.21|3|1.4|2.81|1.21|0
1665410100000|2022-10-10 13:55:00|2.8|1.2|2.79|1.19|2.86|1.26|2.79|1.19|0
1665410400000|2022-10-10 14:00:00|2.8|1.2|2.75|1.15|2.82|1.22|2.73|1.13|0
1665410700000|2022-10-10 14:05:00|2.74|1.14|2.72|1.12|2.85|1.25|2.71|1.11|0
1665411000000|2022-10-10 14:10:00|2.73|1.13|2.83|1.23|2.85|1.25|2.73|1.13|0
1665411300000|2022-10-10 14:15:00|2.82|1.22|2.87|1.27|2.89|1.29|2.81|1.21|0
1665411600000|2022-10-10 14:20:00|2.88|1.28|2.88|1.28|2.91|1.31|2.87|1.27|0
1665411900000|2022-10-10 14:25:00|2.89|1.29|2.99|1.39|3.04|1.44|2.86|1.26|0
1665412200000|2022-10-10 14:30:00|2.98|1.38|3.03|1.43|3.04|1.44|2.84|1.24|0
1665412500000|2022-10-10 14:35:00|3.02|1.42|2.84|1.24|3.04|1.44|2.84|1.24|0
1665412800000|2022-10-10 14:40:00|2.85|1.25|2.94|1.34|2.96|1.36|2.84|1.24|0
1665413100000|2022-10-10 14:45:00|2.95|1.35|2.94|1.34|2.99|1.39|2.92|1.32|0
1665413400000|2022-10-10 14:50:00|2.93|1.33|2.85|1.25|2.96|1.36|2.83|1.23|0
1665413700000|2022-10-10 14:55:00|2.83|1.23|2.89|1.29|2.89|1.29|2.81|1.21|0
1665414000000|2022-10-10 15:00:00|2.88|1.28|2.78|1.18|2.88|1.28|2.77|1.17|0
1665414300000|2022-10-10 15:05:00|2.79|1.19|2.86|1.26|2.88|1.28|2.79|1.19|0
1665414600000|2022-10-10 15:10:00|2.85|1.25|2.94|1.34|2.94|1.34|2.85|1.25|0
1665414900000|2022-10-10 15:15:00|2.93|1.33|2.89|1.29|2.95|1.35|2.86|1.26|0
1665415200000|2022-10-10 15:20:00|2.88|1.28|3.02|1.42|3.04|1.44|2.87|1.27|0
1665415500000|2022-10-10 15:25:00|3.01|1.41|2.94|1.34|3.01|1.41|2.92|1.32|0
1665415800000|2022-10-10 15:30:00|2.95|1.35|2.95|1.35|2.96|1.36|2.91|1.31|0
1665416100000|2022-10-10 15:35:00|2.96|1.36|3|1.4|3.04|1.44|2.95|1.35|0
1665416400000|2022-10-10 15:40:00|2.99|1.39|3.04|1.44|3.05|1.45|2.96|1.36|0
1665416700000|2022-10-10 15:45:00|3.03|1.43|3.09|1.49|3.09|1.49|3.02|1.42|0
1665417000000|2022-10-10 15:50:00|3.08|1.48|3.16|1.56|3.18|1.58|3.08|1.48|0
1665417300000|2022-10-10 15:55:00|3.15|1.55|3.01|1.41|3.17|1.57|3|1.4|0
1665417600000|2022-10-10 16:00:00|3|1.4|3|1.4|3.02|1.42|2.99|1.39|0
1665417900000|2022-10-10 16:05:00|3.01|1.41|2.94|1.34|3.04|1.44|2.93|1.33|0
1665418200000|2022-10-10 16:10:00|2.93|1.33|3.02|1.42|3.02|1.42|2.93|1.33|0
1665418500000|2022-10-10 16:15:00|3.01|1.41|2.99|1.39|3.05|1.45|2.99|1.39|0
1665418800000|2022-10-10 16:20:00|2.98|1.38|2.88|1.28|2.98|1.38|2.87|1.27|0
1665419100000|2022-10-10 16:25:00|2.87|1.27|2.85|1.25|2.9|1.3|2.83|1.23|0
1665419400000|2022-10-10 16:30:00|2.86|1.26|2.83|1.23|2.88|1.28|2.83|1.23|0
1665419700000|2022-10-10 16:35:00|2.84|1.24|2.86|1.26|2.86|1.26|2.82|1.22|0
1665420000000|2022-10-10 16:40:00|2.87|1.27|2.86|1.26|2.89|1.29|2.84|1.24|0
1665420300000|2022-10-10 16:45:00|2.85|1.25|2.84|1.24|2.86|1.26|2.82|1.22|0
1665420600000|2022-10-10 16:50:00|2.83|1.23|2.95|1.35|2.97|1.37|2.8|1.2|0
1665420900000|2022-10-10 16:55:00|2.96|1.36|2.92|1.32|2.99|1.39|2.92|1.32|0
1665421200000|2022-10-10 17:00:00|2.91|1.31|2.87|1.27|2.92|1.32|2.86|1.26|0
1665421500000|2022-10-10 17:05:00|2.88|1.28|2.87|1.27|2.89|1.29|2.85|1.25|0
1665421800000|2022-10-10 17:10:00|2.86|1.26|2.96|1.36|2.98|1.38|2.84|1.24|0
1665422100000|2022-10-10 17:15:00|2.95|1.35|2.96|1.36|3|1.4|2.91|1.31|0
1665422400000|2022-10-10 17:20:00|2.95|1.35|2.9|1.3|3|1.4|2.89|1.29|0
1665422700000|2022-10-10 17:25:00|2.89|1.29|2.92|1.32|2.93|1.33|2.88|1.28|0
1665423000000|2022-10-10 17:30:00|2.91|1.31|2.98|1.38|3.03|1.43|2.91|1.31|0
1665423300000|2022-10-10 17:35:00|2.99|1.39|3.03|1.43|3.04|1.44|2.98|1.38|0
1665423600000|2022-10-10 17:40:00|3.04|1.44|3|1.4|3.04|1.44|2.99|1.39|0
1665423900000|2022-10-10 17:45:00|2.99|1.39|3.18|1.58|3.22|1.62|2.99|1.39|0
1665424200000|2022-10-10 17:50:00|3.17|1.57|3.26|1.66|3.27|1.67|3.16|1.56|0
1665424500000|2022-10-10 17:55:00|3.25|1.65|3.16|1.56|3.27|1.67|3.15|1.55|0
1665424800000|2022-10-10 18:00:00|3.15|1.55|3.14|1.54|3.17|1.57|3.12|1.52|0
1665425100000|2022-10-10 18:05:00|3.13|1.53|3.08|1.48|3.13|1.53|3.06|1.46|0
1665425400000|2022-10-10 18:10:00|3.07|1.47|3.02|1.42|3.1|1.5|3.02|1.42|0
1665425700000|2022-10-10 18:15:00|3.01|1.41|3.08|1.48|3.08|1.48|2.99|1.39|0
1665426000000|2022-10-10 18:20:00|3.07|1.47|3.05|1.45|3.12|1.52|3.01|1.41|0
1665426300000|2022-10-10 18:25:00|3.04|1.44|3.09|1.49|3.12|1.52|3.04|1.44|0
1665426600000|2022-10-10 18:30:00|3.1|1.5|3.18|1.58|3.21|1.61|3.07|1.47|0
1665426900000|2022-10-10 18:35:00|3.19|1.59|3.06|1.46|3.2|1.6|3.01|1.41|0
1665427200000|2022-10-10 18:40:00|3.07|1.47|2.99|1.39|3.08|1.48|2.98|1.38|0
1665427500000|2022-10-10 18:45:00|2.98|1.38|2.93|1.33|3|1.4|2.91|1.31|0
1665427800000|2022-10-10 18:50:00|2.94|1.34|2.98|1.38|2.99|1.39|2.92|1.32|0
1665428100000|2022-10-10 18:55:00|2.97|1.37|2.92|1.32|2.98|1.38|2.89|1.29|0
1665428400000|2022-10-10 19:00:00|2.93|1.33|2.89|1.29|2.98|1.38|2.86|1.26|0
1665428700000|2022-10-10 19:05:00|2.9|1.3|2.94|1.34|2.94|1.34|2.87|1.27|0
1665429000000|2022-10-10 19:10:00|2.93|1.33|2.99|1.39|3|1.4|2.91|1.31|0
1665429300000|2022-10-10 19:15:00|3|1.4|3.07|1.47|3.09|1.49|2.98|1.38|0
1665429600000|2022-10-10 19:20:00|3.09|1.49|3.06|1.46|3.1|1.5|3.02|1.42|0
1665429900000|2022-10-10 19:25:00|3.05|1.45|2.95|1.35|3.05|1.45|2.93|1.33|0
1665430200000|2022-10-10 19:30:00|2.96|1.36|2.99|1.39|3.02|1.42|2.93|1.33|0
1665430500000|2022-10-10 19:35:00|2.98|1.38|3.02|1.42|3.08|1.48|2.97|1.37|0
1665430800000|2022-10-10 19:40:00|3.03|1.43|2.96|1.36|3.04|1.44|2.94|1.34|0
1665431100000|2022-10-10 19:45:00|2.97|1.37|3.02|1.42|3.06|1.46|2.95|1.35|0
1665431400000|2022-10-10 19:50:00|3.04|1.44|3.02|1.42|3.06|1.46|2.93|1.33|0
1665431700000|2022-10-10 19:55:00|3.01|1.41|2.88|1.28|3.01|1.41|2.86|1.26|0
1665432000000|2022-10-10 20:00:00|2.86|1.26|2.88|1.28|2.9|1.3|2.86|1.26|0
1665432300000|2022-10-10 20:05:00|2.89|1.29|2.91|1.31|2.92|1.32|2.88|1.28|0
1665432600000|2022-10-10 20:10:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1665432900000|2022-10-10 20:15:00|3|1.2|3|1.2|3|1.2|2.99|1.19|0
1665433200000|2022-10-10 20:20:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1665433500000|2022-10-10 20:25:00|2.99|1.19|3|1.2|3.01|1.21|2.99|1.19|0
1665433800000|2022-10-10 20:30:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1665434100000|2022-10-10 20:35:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1665434700000|2022-10-10 20:45:00|3|1.2|3.01|1.21|3.02|1.22|3|1.2|0
1665435000000|2022-10-10 20:50:00|3.02|1.22|3.07|1.27|3.08|1.28|3.01|1.21|0
1665435300000|2022-10-10 20:55:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1665435600000|2022-10-10 21:00:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1665435900000|2022-10-10 21:05:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1665436200000|2022-10-10 21:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1665437100000|2022-10-10 21:25:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1665437700000|2022-10-10 21:35:00|3.07|1.27|3.06|1.26|3.07|1.27|3.05|1.25|0
1665438000000|2022-10-10 21:40:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1665438600000|2022-10-10 21:50:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1665438900000|2022-10-10 21:55:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1665439200000|2022-10-10 22:00:00|3.06|1.26|3.05|1.25|3.09|1.29|3.05|1.25|0
1665439500000|2022-10-10 22:05:00|3.06|1.26|3.04|1.24|3.06|1.26|3.03|1.23|0
1665439800000|2022-10-10 22:10:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1665440100000|2022-10-10 22:15:00|3.05|1.25|3.06|1.26|3.06|1.26|3.04|1.24|0
1665440400000|2022-10-10 22:20:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1665440700000|2022-10-10 22:25:00|3.07|1.27|3.09|1.29|3.1|1.3|3.07|1.27|0
1665441000000|2022-10-10 22:30:00|3.1|1.3|3.08|1.28|3.1|1.3|3.08|1.28|0
1665441300000|2022-10-10 22:35:00|3.07|1.27|3.07|1.27|3.08|1.28|3.06|1.26|0
1665441600000|2022-10-10 22:40:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1665441900000|2022-10-10 22:45:00|3.08|1.28|3.09|1.29|3.11|1.31|3.08|1.28|0
1665442200000|2022-10-10 22:50:00|3.1|1.3|3.11|1.31|3.11|1.31|3.09|1.29|0
1665442500000|2022-10-10 22:55:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1665442800000|2022-10-10 23:00:00|3.1|1.3|3.12|1.32|3.14|1.34|3.09|1.29|0
1665443100000|2022-10-10 23:05:00|3.13|1.33|3.14|1.34|3.14|1.34|3.12|1.32|0
1665443400000|2022-10-10 23:10:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1665443700000|2022-10-10 23:15:00|3.14|1.34|3.16|1.36|3.16|1.36|3.13|1.33|0
1665444000000|2022-10-10 23:20:00|3.17|1.37|3.16|1.36|3.18|1.38|3.16|1.36|0
1665444300000|2022-10-10 23:25:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1665444600000|2022-10-10 23:30:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1665444900000|2022-10-10 23:35:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1665445200000|2022-10-10 23:40:00|3.13|1.33|3.15|1.35|3.16|1.36|3.13|1.33|0
1665445500000|2022-10-10 23:45:00|3.14|1.34|3.15|1.35|3.16|1.36|3.12|1.32|0
1665445800000|2022-10-10 23:50:00|3.16|1.36|3.11|1.31|3.16|1.36|3.11|1.31|0
1665446100000|2022-10-10 23:55:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1665446400000|2022-10-11 00:00:00|3.11|1.31|3.02|1.22|3.12|1.32|2.99|1.19|0
1665446700000|2022-10-11 00:05:00|3.01|1.21|3.01|1.21|3.03|1.23|2.96|1.16|0
1665447000000|2022-10-11 00:10:00|3.02|1.22|2.99|1.19|3.02|1.22|2.99|1.19|0
1665447300000|2022-10-11 00:15:00|2.98|1.18|3.01|1.21|3.02|1.22|2.95|1.15|0
1665447600000|2022-10-11 00:20:00|3.02|1.22|3.04|1.24|3.06|1.26|3.02|1.22|0
1665447900000|2022-10-11 00:25:00|3.05|1.25|3.06|1.26|3.07|1.27|3.03|1.23|0
1665448200000|2022-10-11 00:30:00|3.05|1.25|3.09|1.29|3.11|1.31|3.05|1.25|0
1665448500000|2022-10-11 00:35:00|3.1|1.3|3.08|1.28|3.13|1.33|3.08|1.28|0
1665448800000|2022-10-11 00:40:00|3.07|1.27|3.08|1.28|3.09|1.29|3.07|1.27|0
1665449100000|2022-10-11 00:45:00|3.09|1.29|3.07|1.27|3.11|1.31|3.05|1.25|0
1665449400000|2022-10-11 00:50:00|3.06|1.26|3.11|1.31|3.12|1.32|3.06|1.26|0
1665449700000|2022-10-11 00:55:00|3.12|1.32|3.11|1.31|3.12|1.32|3.08|1.28|0
1665450000000|2022-10-11 01:00:00|3.1|1.3|3.09|1.29|3.11|1.31|3.07|1.27|0
1665450300000|2022-10-11 01:05:00|3.1|1.3|3.14|1.34|3.16|1.36|3.1|1.3|0
1665450600000|2022-10-11 01:10:00|3.15|1.35|3.13|1.33|3.17|1.37|3.13|1.33|0
1665450900000|2022-10-11 01:15:00|3.14|1.34|3.12|1.32|3.14|1.34|3.1|1.3|0
1665451200000|2022-10-11 01:20:00|3.13|1.33|3.12|1.32|3.14|1.34|3.11|1.31|0
1665451500000|2022-10-11 01:25:00|3.13|1.33|3.11|1.31|3.14|1.34|3.1|1.3|0
1665451800000|2022-10-11 01:30:00|3.1|1.3|3.1|1.3|3.13|1.33|3.08|1.28|0
1665452100000|2022-10-11 01:35:00|3.09|1.29|3.02|1.22|3.11|1.31|3.02|1.22|0
1665452400000|2022-10-11 01:40:00|3.03|1.23|2.94|1.14|3.03|1.23|2.9|1.1|0
1665452700000|2022-10-11 01:45:00|2.95|1.15|2.92|1.12|2.95|1.15|2.89|1.09|0
1665453000000|2022-10-11 01:50:00|2.93|1.13|2.89|1.09|2.95|1.15|2.88|1.08|0
1665453300000|2022-10-11 01:55:00|2.9|1.1|2.91|1.11|2.92|1.12|2.87|1.07|0
1665453600000|2022-10-11 02:00:00|2.92|1.12|2.83|1.03|2.93|1.13|2.83|1.03|0
1665453900000|2022-10-11 02:05:00|2.82|1.02|2.85|1.05|2.88|1.08|2.82|1.02|0
1665454200000|2022-10-11 02:10:00|2.84|1.04|2.89|1.09|2.93|1.13|2.84|1.04|0
1665454500000|2022-10-11 02:15:00|2.88|1.08|2.89|1.09|2.91|1.11|2.85|1.05|0
1665454800000|2022-10-11 02:20:00|2.9|1.1|2.89|1.09|2.91|1.11|2.86|1.06|0
1665455100000|2022-10-11 02:25:00|2.9|1.1|2.9|1.1|2.91|1.11|2.88|1.08|0
1665455400000|2022-10-11 02:30:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1665455700000|2022-10-11 02:35:00|2.9|1.1|2.93|1.13|2.93|1.13|2.9|1.1|0
1665456000000|2022-10-11 02:40:00|2.92|1.12|2.87|1.07|2.94|1.14|2.85|1.05|0
1665456300000|2022-10-11 02:45:00|2.88|1.08|2.9|1.1|2.92|1.12|2.88|1.08|0
1665456600000|2022-10-11 02:50:00|2.91|1.11|2.88|1.08|2.91|1.11|2.87|1.07|0
1665456900000|2022-10-11 02:55:00|2.87|1.07|2.88|1.08|2.88|1.08|2.86|1.06|0
1665457200000|2022-10-11 03:00:00|2.87|1.07|2.88|1.08|2.89|1.09|2.87|1.07|0
1665457500000|2022-10-11 03:05:00|2.87|1.07|2.9|1.1|2.9|1.1|2.86|1.06|0
1665457800000|2022-10-11 03:10:00|2.89|1.09|2.89|1.09|2.91|1.11|2.88|1.08|0
1665458100000|2022-10-11 03:15:00|2.9|1.1|2.9|1.1|2.91|1.11|2.88|1.08|0
1665458400000|2022-10-11 03:20:00|2.89|1.09|2.92|1.12|2.92|1.12|2.89|1.09|0
1665458700000|2022-10-11 03:25:00|2.93|1.13|2.91|1.11|2.94|1.14|2.91|1.11|0
1665459000000|2022-10-11 03:30:00|2.92|1.12|2.93|1.13|2.93|1.13|2.91|1.11|0
1665459300000|2022-10-11 03:35:00|2.92|1.12|2.88|1.08|2.92|1.12|2.88|1.08|0
1665459600000|2022-10-11 03:40:00|2.89|1.09|2.88|1.08|2.91|1.11|2.87|1.07|0
1665459900000|2022-10-11 03:45:00|2.87|1.07|2.88|1.08|2.89|1.09|2.86|1.06|0
1665460200000|2022-10-11 03:50:00|2.87|1.07|2.87|1.07|2.89|1.09|2.87|1.07|0
1665460500000|2022-10-11 03:55:00|2.88|1.08|2.88|1.08|2.89|1.09|2.86|1.06|0
1665460800000|2022-10-11 04:00:00|2.87|1.07|2.88|1.08|2.89|1.09|2.87|1.07|0
1665461100000|2022-10-11 04:05:00|2.87|1.07|2.89|1.09|2.89|1.09|2.87|1.07|0
1665461400000|2022-10-11 04:10:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1665461700000|2022-10-11 04:15:00|2.89|1.09|2.85|1.05|2.9|1.1|2.85|1.05|0
1665462000000|2022-10-11 04:20:00|2.86|1.06|2.85|1.05|2.87|1.07|2.84|1.04|0
1665462300000|2022-10-11 04:25:00|2.84|1.04|2.83|1.03|2.85|1.05|2.82|1.02|0
1665462600000|2022-10-11 04:30:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1665462900000|2022-10-11 04:35:00|2.84|1.04|2.84|1.04|2.85|1.05|2.83|1.03|0
1665463200000|2022-10-11 04:40:00|2.85|1.05|2.85|1.05|2.85|1.05|2.83|1.03|0
1665463500000|2022-10-11 04:45:00|2.84|1.04|2.82|1.02|2.85|1.05|2.82|1.02|0
1665463800000|2022-10-11 04:50:00|2.81|1.01|2.86|1.06|2.86|1.06|2.81|1.01|0
1665464100000|2022-10-11 04:55:00|2.85|1.05|2.85|1.05|2.86|1.06|2.83|1.03|0
1665464400000|2022-10-11 05:00:00|2.84|1.04|2.83|1.03|2.85|1.05|2.82|1.02|0
1665464700000|2022-10-11 05:05:00|2.82|1.02|2.87|1.07|2.87|1.07|2.82|1.02|0
1665465000000|2022-10-11 05:10:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1665465300000|2022-10-11 05:15:00|2.85|1.05|2.86|1.06|2.86|1.06|2.84|1.04|0
1665465600000|2022-10-11 05:20:00|2.85|1.05|2.86|1.06|2.87|1.07|2.84|1.04|0
1665465900000|2022-10-11 05:25:00|2.87|1.07|2.88|1.08|2.89|1.09|2.86|1.06|0
1665466200000|2022-10-11 05:30:00|2.87|1.07|2.87|1.07|2.89|1.09|2.86|1.06|0
1665466500000|2022-10-11 05:35:00|2.86|1.06|2.85|1.05|2.88|1.08|2.84|1.04|0
1665466800000|2022-10-11 05:40:00|2.84|1.04|2.89|1.09|2.9|1.1|2.84|1.04|0
1665467100000|2022-10-11 05:45:00|2.88|1.08|2.87|1.07|2.9|1.1|2.86|1.06|0
1665467400000|2022-10-11 05:50:00|2.86|1.06|2.89|1.09|2.89|1.09|2.85|1.05|0
1665467700000|2022-10-11 05:55:00|2.88|1.08|2.85|1.05|2.89|1.09|2.85|1.05|0
1665468000000|2022-10-11 06:00:00|2.87|1.07|2.91|1.11|2.92|1.12|2.86|1.06|0
1665468300000|2022-10-11 06:05:00|2.9|1.1|2.87|1.07|2.92|1.12|2.87|1.07|0
1665468600000|2022-10-11 06:10:00|2.88|1.08|2.89|1.09|2.89|1.09|2.83|1.03|0
1665468900000|2022-10-11 06:15:00|2.9|1.1|2.89|1.09|2.92|1.12|2.89|1.09|0
1665469200000|2022-10-11 06:20:00|2.9|1.1|2.88|1.08|2.91|1.11|2.87|1.07|0
1665469500000|2022-10-11 06:25:00|2.89|1.09|2.9|1.1|2.9|1.1|2.87|1.07|0
1665469800000|2022-10-11 06:30:00|2.91|1.11|2.95|1.15|2.98|1.18|2.9|1.1|0
1665470100000|2022-10-11 06:35:00|2.96|1.16|2.94|1.14|2.96|1.16|2.93|1.13|0
1665470400000|2022-10-11 06:40:00|2.95|1.15|2.89|1.09|2.95|1.15|2.89|1.09|0
1665470700000|2022-10-11 06:45:00|2.9|1.1|2.89|1.09|2.91|1.11|2.88|1.08|0
1665471000000|2022-10-11 06:50:00|2.9|1.1|2.85|1.05|2.9|1.1|2.85|1.05|0
1665471300000|2022-10-11 06:55:00|2.84|1.04|2.74|0.94|2.84|1.04|2.72|0.92|0
1665471600000|2022-10-11 07:00:00|2.73|0.93|2.72|0.92|2.75|0.95|2.63|0.83|0
1665471900000|2022-10-11 07:05:00|2.62|1.02|2.76|1.16|2.77|1.17|2.61|1.01|0
1665472200000|2022-10-11 07:10:00|2.75|1.15|2.73|1.13|2.76|1.16|2.66|1.06|0
1665472500000|2022-10-11 07:15:00|2.74|1.14|2.86|1.26|2.87|1.27|2.73|1.13|0
1665472800000|2022-10-11 07:20:00|2.87|1.27|2.85|1.25|2.88|1.28|2.82|1.22|0
1665473100000|2022-10-11 07:25:00|2.86|1.26|2.93|1.33|3|1.4|2.86|1.26|0
1665473400000|2022-10-11 07:30:00|2.94|1.34|2.87|1.27|2.97|1.37|2.86|1.26|0
1665473700000|2022-10-11 07:35:00|2.86|1.26|2.82|1.22|2.9|1.3|2.81|1.21|0
1665474000000|2022-10-11 07:40:00|2.83|1.23|2.74|1.14|2.83|1.23|2.73|1.13|0
1665474300000|2022-10-11 07:45:00|2.73|1.13|2.75|1.15|2.77|1.17|2.72|1.12|0
1665474600000|2022-10-11 07:50:00|2.74|1.14|2.7|1.1|2.76|1.16|2.7|1.1|0
1665474900000|2022-10-11 07:55:00|2.69|1.09|2.74|1.14|2.75|1.15|2.65|1.05|0
1665475200000|2022-10-11 08:00:00|2.73|1.13|2.76|1.16|2.79|1.19|2.72|1.12|0
1665475500000|2022-10-11 08:05:00|2.77|1.17|2.84|1.24|2.86|1.26|2.76|1.16|0
1665475800000|2022-10-11 08:10:00|2.83|1.23|2.85|1.25|2.87|1.27|2.82|1.22|0
1665476100000|2022-10-11 08:15:00|2.84|1.24|2.8|1.2|2.86|1.26|2.79|1.19|0
1665476400000|2022-10-11 08:20:00|2.81|1.21|2.79|1.19|2.85|1.25|2.78|1.18|0
1665476700000|2022-10-11 08:25:00|2.8|1.2|2.79|1.19|2.82|1.22|2.76|1.16|0
1665477000000|2022-10-11 08:30:00|2.78|1.18|2.75|1.15|2.78|1.18|2.71|1.11|0
1665477300000|2022-10-11 08:35:00|2.74|1.14|2.71|1.11|2.75|1.15|2.68|1.08|0
1665477600000|2022-10-11 08:40:00|2.7|1.1|2.73|1.13|2.74|1.14|2.67|1.07|0
1665477900000|2022-10-11 08:45:00|2.74|1.14|2.71|1.11|2.74|1.14|2.7|1.1|0
1665478200000|2022-10-11 08:50:00|2.7|1.1|2.62|1.02|2.72|1.12|2.62|1.02|0
1665478500000|2022-10-11 08:55:00|2.63|1.03|2.67|1.07|2.67|1.07|2.63|1.03|0
1665478800000|2022-10-11 09:00:00|2.66|1.06|2.71|1.11|2.72|1.12|2.65|1.05|0
1665479100000|2022-10-11 09:05:00|2.7|1.1|2.72|1.12|2.72|1.12|2.64|1.04|0
1665479400000|2022-10-11 09:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.7|1.1|0
1665479700000|2022-10-11 09:15:00|2.71|1.11|2.71|1.11|2.73|1.13|2.7|1.1|0
1665480000000|2022-10-11 09:20:00|2.72|1.12|2.71|1.11|2.73|1.13|2.69|1.09|0
1665480300000|2022-10-11 09:25:00|2.72|1.12|2.69|1.09|2.72|1.12|2.68|1.08|0
1665480600000|2022-10-11 09:30:00|2.7|1.1|2.63|1.03|2.7|1.1|2.63|1.03|0
1665480900000|2022-10-11 09:35:00|2.64|1.04|2.66|1.06|2.68|1.08|2.64|1.04|0
1665481200000|2022-10-11 09:40:00|2.67|1.07|2.66|1.06|2.67|1.07|2.64|1.04|0
1665481500000|2022-10-11 09:45:00|2.65|1.05|2.64|1.04|2.66|1.06|2.62|1.02|0
1665481800000|2022-10-11 09:50:00|2.63|1.03|2.67|1.07|2.68|1.08|2.61|1.01|0
1665482100000|2022-10-11 09:55:00|2.66|1.06|2.81|1.21|2.83|1.23|2.66|1.06|0
1665482400000|2022-10-11 10:00:00|2.8|1.2|2.75|1.15|2.81|1.21|2.74|1.14|0
1665482700000|2022-10-11 10:05:00|2.76|1.16|2.77|1.17|2.78|1.18|2.72|1.12|0
1665483000000|2022-10-11 10:10:00|2.76|1.16|2.81|1.21|2.81|1.21|2.76|1.16|0
1665483300000|2022-10-11 10:15:00|2.8|1.2|2.78|1.18|2.8|1.2|2.75|1.15|0
1665483600000|2022-10-11 10:20:00|2.79|1.19|2.81|1.21|2.81|1.21|2.76|1.16|0
1665483900000|2022-10-11 10:25:00|2.82|1.22|2.82|1.22|2.89|1.29|2.81|1.21|0
1665484200000|2022-10-11 10:30:00|2.83|1.23|2.83|1.23|2.85|1.25|2.81|1.21|0
1665484500000|2022-10-11 10:35:00|2.84|1.24|2.84|1.24|2.87|1.27|2.82|1.22|0
1665484800000|2022-10-11 10:40:00|2.83|1.23|2.85|1.25|2.87|1.27|2.83|1.23|0
1665485100000|2022-10-11 10:45:00|2.84|1.24|2.84|1.24|2.87|1.27|2.84|1.24|0
1665485400000|2022-10-11 10:50:00|2.85|1.25|2.88|1.28|2.89|1.29|2.84|1.24|0
1665485700000|2022-10-11 10:55:00|2.89|1.29|2.91|1.31|2.91|1.31|2.87|1.27|0
1665486000000|2022-10-11 11:00:00|2.92|1.32|2.93|1.33|2.96|1.36|2.91|1.31|0
1665486300000|2022-10-11 11:05:00|2.92|1.32|2.94|1.34|2.98|1.38|2.92|1.32|0
1665486600000|2022-10-11 11:10:00|2.95|1.35|2.94|1.34|2.96|1.36|2.92|1.32|0
1665486900000|2022-10-11 11:15:00|2.95|1.35|2.98|1.38|2.98|1.38|2.94|1.34|0
1665487200000|2022-10-11 11:20:00|2.99|1.39|3.03|1.43|3.04|1.44|2.93|1.33|0
1665487500000|2022-10-11 11:25:00|3.02|1.42|2.91|1.31|3.03|1.43|2.91|1.31|0
1665487800000|2022-10-11 11:30:00|2.9|1.3|2.91|1.31|2.92|1.32|2.88|1.28|0
1665488100000|2022-10-11 11:35:00|2.9|1.3|2.92|1.32|2.95|1.35|2.9|1.3|0
1665488400000|2022-10-11 11:40:00|2.91|1.31|2.91|1.31|2.94|1.34|2.91|1.31|0
1665488700000|2022-10-11 11:45:00|2.9|1.3|2.87|1.27|2.91|1.31|2.87|1.27|0
1665489000000|2022-10-11 11:50:00|2.88|1.28|2.9|1.3|2.91|1.31|2.85|1.25|0
1665489300000|2022-10-11 11:55:00|2.91|1.31|2.96|1.36|2.96|1.36|2.88|1.28|0
1665489600000|2022-10-11 12:00:00|2.95|1.35|2.99|1.39|3|1.4|2.93|1.33|0
1665489900000|2022-10-11 12:05:00|3|1.4|3.01|1.41|3.03|1.43|2.99|1.39|0
1665490200000|2022-10-11 12:10:00|3|1.4|3.03|1.43|3.07|1.47|2.99|1.39|0
1665490500000|2022-10-11 12:15:00|3.04|1.44|3.04|1.44|3.07|1.47|3.02|1.42|0
1665490800000|2022-10-11 12:20:00|3.03|1.43|3.05|1.45|3.07|1.47|3.03|1.43|0
1665491100000|2022-10-11 12:25:00|3.06|1.46|3.13|1.53|3.14|1.54|3.05|1.45|0
1665491400000|2022-10-11 12:30:00|3.12|1.52|2.94|1.34|3.13|1.53|2.85|1.25|0
1665491700000|2022-10-11 12:35:00|2.93|1.33|2.87|1.27|2.93|1.33|2.86|1.26|0
1665492000000|2022-10-11 12:40:00|2.86|1.26|2.82|1.22|2.88|1.28|2.82|1.22|0
1665492300000|2022-10-11 12:45:00|2.81|1.21|2.9|1.3|2.9|1.3|2.79|1.19|0
1665492600000|2022-10-11 12:50:00|2.89|1.29|2.9|1.3|2.93|1.33|2.89|1.29|0
1665492900000|2022-10-11 12:55:00|2.89|1.29|2.86|1.26|2.9|1.3|2.85|1.25|0
1665493200000|2022-10-11 13:00:00|2.85|1.25|2.87|1.27|2.88|1.28|2.81|1.21|0
1665493500000|2022-10-11 13:05:00|2.88|1.28|2.84|1.24|2.89|1.29|2.84|1.24|0
1665493800000|2022-10-11 13:10:00|2.85|1.25|2.92|1.32|2.93|1.33|2.83|1.23|0
1665494100000|2022-10-11 13:15:00|2.93|1.33|2.93|1.33|2.94|1.34|2.88|1.28|0
1665494400000|2022-10-11 13:20:00|2.94|1.34|2.86|1.26|2.96|1.36|2.85|1.25|0
1665494700000|2022-10-11 13:25:00|2.85|1.25|2.8|1.2|2.86|1.26|2.8|1.2|0
1665495000000|2022-10-11 13:30:00|2.79|1.19|2.76|1.16|2.87|1.27|2.74|1.14|0
1665495300000|2022-10-11 13:35:00|2.75|1.15|2.71|1.11|2.77|1.17|2.69|1.09|0
1665495600000|2022-10-11 13:40:00|2.7|1.1|2.73|1.13|2.75|1.15|2.68|1.08|0
1665495900000|2022-10-11 13:45:00|2.72|1.12|2.69|1.09|2.79|1.19|2.63|1.03|0
1665496200000|2022-10-11 13:50:00|2.7|1.1|2.72|1.12|2.86|1.26|2.69|1.09|0
1665496500000|2022-10-11 13:55:00|2.73|1.13|2.69|1.09|2.75|1.15|2.68|1.08|0
1665496800000|2022-10-11 14:00:00|2.67|1.07|2.71|1.11|2.71|1.11|2.6|1|0
1665497100000|2022-10-11 14:05:00|2.72|1.12|2.72|1.12|2.76|1.16|2.69|1.09|0
1665497400000|2022-10-11 14:10:00|2.73|1.13|2.8|1.2|2.8|1.2|2.7|1.1|0
1665497700000|2022-10-11 14:15:00|2.79|1.19|2.8|1.2|2.87|1.27|2.77|1.17|0
1665498000000|2022-10-11 14:20:00|2.79|1.19|2.76|1.16|2.81|1.21|2.76|1.16|0
1665498300000|2022-10-11 14:25:00|2.77|1.17|2.79|1.19|2.84|1.24|2.75|1.15|0
1665498600000|2022-10-11 14:30:00|2.78|1.18|2.87|1.27|2.89|1.29|2.73|1.13|0
1665498900000|2022-10-11 14:35:00|2.86|1.26|2.83|1.23|2.89|1.29|2.77|1.17|0
1665499200000|2022-10-11 14:40:00|2.84|1.24|2.78|1.18|2.93|1.33|2.7|1.1|0
1665499500000|2022-10-11 14:45:00|2.79|1.19|2.74|1.14|2.8|1.2|2.73|1.13|0
1665499800000|2022-10-11 14:50:00|2.75|1.15|2.76|1.16|2.79|1.19|2.73|1.13|0
1665500100000|2022-10-11 14:55:00|2.77|1.17|2.69|1.09|2.83|1.23|2.69|1.09|0
1665500400000|2022-10-11 15:00:00|2.7|1.1|2.9|1.3|2.93|1.33|2.69|1.09|0
1665500700000|2022-10-11 15:05:00|2.89|1.29|2.83|1.23|2.9|1.3|2.8|1.2|0
1665501000000|2022-10-11 15:10:00|2.84|1.24|2.85|1.25|2.87|1.27|2.79|1.19|0
1665501300000|2022-10-11 15:15:00|2.86|1.26|2.89|1.29|2.94|1.34|2.86|1.26|0
1665501600000|2022-10-11 15:20:00|2.9|1.3|2.89|1.29|2.93|1.33|2.86|1.26|0
1665501900000|2022-10-11 15:25:00|2.88|1.28|2.91|1.31|2.94|1.34|2.84|1.24|0
1665502200000|2022-10-11 15:30:00|2.92|1.32|2.98|1.38|2.98|1.38|2.9|1.3|0
1665502500000|2022-10-11 15:35:00|2.99|1.39|2.97|1.37|3.04|1.44|2.95|1.35|0
1665502800000|2022-10-11 15:40:00|2.98|1.38|3.1|1.5|3.11|1.51|2.96|1.36|0
1665503100000|2022-10-11 15:45:00|3.11|1.51|3.16|1.56|3.2|1.6|3.08|1.48|0
1665503400000|2022-10-11 15:50:00|3.17|1.57|3.1|1.5|3.2|1.6|3.1|1.5|0
1665503700000|2022-10-11 15:55:00|3.09|1.49|3.1|1.5|3.14|1.54|3.07|1.47|0
1665504000000|2022-10-11 16:00:00|3.09|1.49|3.01|1.41|3.09|1.49|3|1.4|0
1665504300000|2022-10-11 16:05:00|3|1.4|2.97|1.37|3.01|1.41|2.93|1.33|0
1665504600000|2022-10-11 16:10:00|2.98|1.38|3.06|1.46|3.06|1.46|2.96|1.36|0
1665504900000|2022-10-11 16:15:00|3.05|1.45|3.17|1.57|3.17|1.57|3.04|1.44|0
1665505200000|2022-10-11 16:20:00|3.16|1.56|3.21|1.61|3.24|1.64|3.14|1.54|0
1665505500000|2022-10-11 16:25:00|3.22|1.62|3.17|1.57|3.22|1.62|3.15|1.55|0
1665505800000|2022-10-11 16:30:00|3.18|1.58|3.22|1.62|3.25|1.65|3.17|1.57|0
1665506100000|2022-10-11 16:35:00|3.23|1.63|3.24|1.64|3.25|1.65|3.18|1.58|0
1665506400000|2022-10-11 16:40:00|3.25|1.65|3.37|1.77|3.37|1.77|3.24|1.64|0
1665506700000|2022-10-11 16:45:00|3.36|1.76|3.38|1.78|3.43|1.83|3.36|1.76|0
1665507000000|2022-10-11 16:50:00|3.39|1.79|3.3|1.7|3.4|1.8|3.28|1.68|0
1665507300000|2022-10-11 16:55:00|3.29|1.69|3.3|1.7|3.33|1.73|3.27|1.67|0
1665507600000|2022-10-11 17:00:00|3.29|1.69|3.28|1.68|3.33|1.73|3.28|1.68|0
1665507900000|2022-10-11 17:05:00|3.29|1.69|3.31|1.71|3.32|1.72|3.24|1.64|0
1665508200000|2022-10-11 17:10:00|3.3|1.7|3.27|1.67|3.33|1.73|3.25|1.65|0
1665508500000|2022-10-11 17:15:00|3.26|1.66|3.25|1.65|3.29|1.69|3.05|1.45|0
1665508800000|2022-10-11 17:20:00|3.24|1.64|3.29|1.69|3.3|1.7|3.23|1.63|0
1665509100000|2022-10-11 17:25:00|3.3|1.7|3.18|1.58|3.3|1.7|3.14|1.54|0
1665509400000|2022-10-11 17:30:00|3.17|1.57|3.2|1.6|3.21|1.61|3.11|1.51|0
1665509700000|2022-10-11 17:35:00|3.21|1.61|3.2|1.6|3.22|1.62|3.16|1.56|0
1665510000000|2022-10-11 17:40:00|3.19|1.59|3.21|1.61|3.23|1.63|3.18|1.58|0
1665510300000|2022-10-11 17:45:00|3.22|1.62|3.21|1.61|3.28|1.68|3.21|1.61|0
1665510600000|2022-10-11 17:50:00|3.2|1.6|3.21|1.61|3.27|1.67|3.18|1.58|0
1665510900000|2022-10-11 17:55:00|3.22|1.62|3.25|1.65|3.26|1.66|3.19|1.59|0
1665511200000|2022-10-11 18:00:00|3.24|1.64|3.24|1.64|3.27|1.67|3.2|1.6|0
1665511500000|2022-10-11 18:05:00|3.25|1.65|3.17|1.57|3.28|1.68|3.15|1.55|0
1665511800000|2022-10-11 18:10:00|3.16|1.56|3.14|1.54|3.17|1.57|3.08|1.48|0
1665512100000|2022-10-11 18:15:00|3.13|1.53|3.07|1.47|3.14|1.54|3.07|1.47|0
1665512400000|2022-10-11 18:20:00|3.06|1.46|3.13|1.53|3.14|1.54|3.06|1.46|0
1665512700000|2022-10-11 18:25:00|3.14|1.54|3.16|1.56|3.19|1.59|3.12|1.52|0
1665513000000|2022-10-11 18:30:00|3.17|1.57|3.21|1.61|3.23|1.63|3.15|1.55|0
1665513300000|2022-10-11 18:35:00|3.22|1.62|3.18|1.58|3.22|1.62|3.15|1.55|0
1665513600000|2022-10-11 18:40:00|3.19|1.59|3.09|1.49|3.21|1.61|3.09|1.49|0
1665513900000|2022-10-11 18:45:00|3.06|1.46|3.12|1.52|3.12|1.52|2.85|1.25|0
1665514200000|2022-10-11 18:50:00|3.13|1.53|2.99|1.39|3.15|1.55|2.99|1.39|0
1665514500000|2022-10-11 18:55:00|2.98|1.38|2.87|1.27|2.99|1.39|2.86|1.26|0
1665514800000|2022-10-11 19:00:00|2.86|1.26|2.83|1.23|2.9|1.3|2.8|1.2|0
1665515100000|2022-10-11 19:05:00|2.84|1.24|2.8|1.2|2.88|1.28|2.78|1.18|0
1665515400000|2022-10-11 19:10:00|2.82|1.22|2.78|1.18|2.82|1.22|2.71|1.11|0
1665515700000|2022-10-11 19:15:00|2.77|1.17|2.81|1.21|2.84|1.24|2.69|1.09|0
1665516000000|2022-10-11 19:20:00|2.8|1.2|2.86|1.26|2.89|1.29|2.8|1.2|0
1665516300000|2022-10-11 19:25:00|2.88|1.28|2.92|1.32|2.95|1.35|2.82|1.22|0
1665516600000|2022-10-11 19:30:00|2.93|1.33|2.91|1.31|2.95|1.35|2.84|1.24|0
1665516900000|2022-10-11 19:35:00|2.92|1.32|3.03|1.43|3.04|1.44|2.91|1.31|0
1665517200000|2022-10-11 19:40:00|3.04|1.44|3.01|1.41|3.04|1.44|2.93|1.33|0
1665517500000|2022-10-11 19:45:00|3.02|1.42|3.04|1.44|3.06|1.46|2.97|1.37|0
1665517800000|2022-10-11 19:50:00|2.98|1.38|3.02|1.42|3.02|1.42|2.91|1.31|0
1665518100000|2022-10-11 19:55:00|3.03|1.43|3.02|1.42|3.07|1.47|2.98|1.38|0
1665518400000|2022-10-11 20:00:00|2.99|1.39|3.07|1.47|3.08|1.48|2.99|1.39|0
1665518700000|2022-10-11 20:05:00|3.08|1.48|3.12|1.52|3.12|1.52|3.07|1.47|0
1665519000000|2022-10-11 20:10:00|3.11|1.51|3.12|1.52|3.14|1.54|3.11|1.51|0
1665519300000|2022-10-11 20:15:00|3.21|1.41|3.22|1.42|3.23|1.43|3.2|1.4|0
1665519600000|2022-10-11 20:20:00|3.23|1.43|3.23|1.43|3.23|1.43|3.22|1.42|0
1665519900000|2022-10-11 20:25:00|3.22|1.42|3.24|1.44|3.24|1.44|3.21|1.41|0
1665520200000|2022-10-11 20:30:00|3.23|1.43|3.24|1.44|3.24|1.44|3.22|1.42|0
1665520500000|2022-10-11 20:35:00|3.23|1.43|3.23|1.43|3.24|1.44|3.22|1.42|0
1665520800000|2022-10-11 20:40:00|3.22|1.42|3.23|1.43|3.24|1.44|3.22|1.42|0
1665521100000|2022-10-11 20:45:00|3.24|1.44|3.28|1.48|3.28|1.48|3.24|1.44|0
1665521400000|2022-10-11 20:50:00|3.27|1.47|3.29|1.49|3.29|1.49|3.27|1.47|0
1665521700000|2022-10-11 20:55:00|3.28|1.48|3.3|1.5|3.31|1.51|3.28|1.48|0
1665522000000|2022-10-11 21:00:00|3.31|1.51|3.3|1.5|3.31|1.51|3.3|1.5|0
1665522600000|2022-10-11 21:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1665522900000|2022-10-11 21:15:00|3.29|1.49|3.29|1.49|3.3|1.5|3.29|1.49|0
1665523500000|2022-10-11 21:25:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1665523800000|2022-10-11 21:30:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1665524100000|2022-10-11 21:35:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1665524400000|2022-10-11 21:40:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1665525000000|2022-10-11 21:50:00|3.3|1.5|3.29|1.49|3.3|1.5|3.29|1.49|0
1665525300000|2022-10-11 21:55:00|3.28|1.48|3.29|1.49|3.29|1.49|3.28|1.48|0
1665525600000|2022-10-11 22:00:00|3.28|1.48|3.26|1.46|3.29|1.49|3.24|1.44|0
1665525900000|2022-10-11 22:05:00|3.25|1.45|3.27|1.47|3.27|1.47|3.25|1.45|0
1665526200000|2022-10-11 22:10:00|3.28|1.48|3.26|1.46|3.28|1.48|3.25|1.45|0
1665526500000|2022-10-11 22:15:00|3.27|1.47|3.28|1.48|3.29|1.49|3.25|1.45|0
1665526800000|2022-10-11 22:20:00|3.29|1.49|3.27|1.47|3.29|1.49|3.26|1.46|0
1665527100000|2022-10-11 22:25:00|3.26|1.46|3.23|1.43|3.27|1.47|3.23|1.43|0
1665527400000|2022-10-11 22:30:00|3.24|1.44|3.2|1.4|3.24|1.44|3.2|1.4|0
1665527700000|2022-10-11 22:35:00|3.21|1.41|3.23|1.43|3.23|1.43|3.2|1.4|0
1665528000000|2022-10-11 22:40:00|3.24|1.44|3.26|1.46|3.26|1.46|3.24|1.44|0
1665528300000|2022-10-11 22:45:00|3.25|1.45|3.23|1.43|3.26|1.46|3.23|1.43|0
1665528600000|2022-10-11 22:50:00|3.24|1.44|3.24|1.44|3.25|1.45|3.24|1.44|0
1665528900000|2022-10-11 22:55:00|3.25|1.45|3.24|1.44|3.25|1.45|3.23|1.43|0
1665529200000|2022-10-11 23:00:00|3.25|1.45|3.27|1.47|3.28|1.48|3.24|1.44|0
1665529500000|2022-10-11 23:05:00|3.28|1.48|3.26|1.46|3.28|1.48|3.26|1.46|0
1665529800000|2022-10-11 23:10:00|3.25|1.45|3.24|1.44|3.25|1.45|3.24|1.44|0
1665530100000|2022-10-11 23:15:00|3.23|1.43|3.26|1.46|3.26|1.46|3.23|1.43|0
1665530400000|2022-10-11 23:20:00|3.25|1.45|3.23|1.43|3.26|1.46|3.22|1.42|0
1665530700000|2022-10-11 23:25:00|3.22|1.42|3.19|1.39|3.23|1.43|3.19|1.39|0
1665531000000|2022-10-11 23:30:00|3.2|1.4|3.22|1.42|3.23|1.43|3.19|1.39|0
1665531300000|2022-10-11 23:35:00|3.23|1.43|3.21|1.41|3.23|1.43|3.21|1.41|0
1665531600000|2022-10-11 23:40:00|3.22|1.42|3.22|1.42|3.23|1.43|3.21|1.41|0
1665531900000|2022-10-11 23:45:00|3.23|1.43|3.24|1.44|3.25|1.45|3.22|1.42|0
1665532200000|2022-10-11 23:50:00|3.25|1.45|3.22|1.42|3.25|1.45|3.21|1.41|0
1665532500000|2022-10-11 23:55:00|3.23|1.43|3.25|1.45|3.25|1.45|3.22|1.42|0
1665532800000|2022-10-12 00:00:00|3.24|1.44|3.21|1.41|3.29|1.49|3.16|1.36|0
1665533100000|2022-10-12 00:05:00|3.2|1.4|3.16|1.36|3.2|1.4|3.15|1.35|0
1665533400000|2022-10-12 00:10:00|3.15|1.35|3.17|1.37|3.17|1.37|3.13|1.33|0
1665533700000|2022-10-12 00:15:00|3.18|1.38|3.21|1.41|3.22|1.42|3.17|1.37|0
1665534000000|2022-10-12 00:20:00|3.22|1.42|3.27|1.47|3.3|1.5|3.21|1.41|0
1665534300000|2022-10-12 00:25:00|3.26|1.46|3.23|1.43|3.28|1.48|3.23|1.43|0
1665534600000|2022-10-12 00:30:00|3.24|1.44|3.27|1.47|3.27|1.47|3.22|1.42|0
1665534900000|2022-10-12 00:35:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1665535200000|2022-10-12 00:40:00|3.26|1.46|3.29|1.49|3.3|1.5|3.24|1.44|0
1665535500000|2022-10-12 00:45:00|3.3|1.5|3.39|1.59|3.4|1.6|3.28|1.48|0
1665535800000|2022-10-12 00:50:00|3.38|1.58|3.35|1.55|3.39|1.59|3.33|1.53|0
1665536100000|2022-10-12 00:55:00|3.36|1.56|3.34|1.54|3.36|1.56|3.33|1.53|0
1665536400000|2022-10-12 01:00:00|3.35|1.55|3.31|1.51|3.37|1.57|3.31|1.51|0
1665536700000|2022-10-12 01:05:00|3.3|1.5|3.28|1.48|3.32|1.52|3.28|1.48|0
1665537000000|2022-10-12 01:10:00|3.27|1.47|3.3|1.5|3.3|1.5|3.27|1.47|0
1665537300000|2022-10-12 01:15:00|3.31|1.51|3.3|1.5|3.33|1.53|3.29|1.49|0
1665537600000|2022-10-12 01:20:00|3.31|1.51|3.3|1.5|3.34|1.54|3.3|1.5|0
1665537900000|2022-10-12 01:25:00|3.31|1.51|3.25|1.45|3.34|1.54|3.25|1.45|0
1665538200000|2022-10-12 01:30:00|3.24|1.44|3.2|1.4|3.24|1.44|3.18|1.38|0
1665538500000|2022-10-12 01:35:00|3.19|1.39|3.21|1.41|3.22|1.42|3.18|1.38|0
1665538800000|2022-10-12 01:40:00|3.2|1.4|3.19|1.39|3.23|1.43|3.18|1.38|0
1665539100000|2022-10-12 01:45:00|3.2|1.4|3.2|1.4|3.2|1.4|3.17|1.37|0
1665539400000|2022-10-12 01:50:00|3.21|1.41|3.15|1.35|3.22|1.42|3.15|1.35|0
1665539700000|2022-10-12 01:55:00|3.16|1.36|3.22|1.42|3.22|1.42|3.15|1.35|0
1665540000000|2022-10-12 02:00:00|3.21|1.41|3.25|1.45|3.26|1.46|3.21|1.41|0
1665540300000|2022-10-12 02:05:00|3.24|1.44|3.2|1.4|3.26|1.46|3.2|1.4|0
1665540600000|2022-10-12 02:10:00|3.19|1.39|3.21|1.41|3.22|1.42|3.18|1.38|0
1665540900000|2022-10-12 02:15:00|3.2|1.4|3.19|1.39|3.22|1.42|3.15|1.35|0
1665541200000|2022-10-12 02:20:00|3.2|1.4|3.23|1.43|3.23|1.43|3.19|1.39|0
1665541500000|2022-10-12 02:25:00|3.24|1.44|3.22|1.42|3.26|1.46|3.22|1.42|0
1665541800000|2022-10-12 02:30:00|3.23|1.43|3.26|1.46|3.27|1.47|3.22|1.42|0
1665542100000|2022-10-12 02:35:00|3.27|1.47|3.19|1.39|3.27|1.47|3.19|1.39|0
1665542400000|2022-10-12 02:40:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1665542700000|2022-10-12 02:45:00|3.21|1.41|3.24|1.44|3.25|1.45|3.21|1.41|0
1665543000000|2022-10-12 02:50:00|3.25|1.45|3.26|1.46|3.28|1.48|3.25|1.45|0
1665543300000|2022-10-12 02:55:00|3.27|1.47|3.28|1.48|3.29|1.49|3.26|1.46|0
1665543600000|2022-10-12 03:00:00|3.29|1.49|3.26|1.46|3.31|1.51|3.26|1.46|0
1665543900000|2022-10-12 03:05:00|3.27|1.47|3.26|1.46|3.29|1.49|3.26|1.46|0
1665544200000|2022-10-12 03:10:00|3.27|1.47|3.28|1.48|3.3|1.5|3.25|1.45|0
1665544500000|2022-10-12 03:15:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1665544800000|2022-10-12 03:20:00|3.3|1.5|3.28|1.48|3.3|1.5|3.24|1.44|0
1665545100000|2022-10-12 03:25:00|3.27|1.47|3.28|1.48|3.3|1.5|3.26|1.46|0
1665545400000|2022-10-12 03:30:00|3.29|1.49|3.23|1.43|3.29|1.49|3.23|1.43|0
1665545700000|2022-10-12 03:35:00|3.24|1.44|3.23|1.43|3.25|1.45|3.23|1.43|0
1665546000000|2022-10-12 03:40:00|3.24|1.44|3.23|1.43|3.25|1.45|3.23|1.43|0
1665546300000|2022-10-12 03:45:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1665546600000|2022-10-12 03:50:00|3.21|1.41|3.24|1.44|3.25|1.45|3.21|1.41|0
1665546900000|2022-10-12 03:55:00|3.25|1.45|3.24|1.44|3.27|1.47|3.23|1.43|0
1665547200000|2022-10-12 04:00:00|3.23|1.43|3.46|1.66|3.48|1.68|3.22|1.42|0
1665547500000|2022-10-12 04:05:00|3.47|1.67|3.37|1.57|3.49|1.69|3.35|1.55|0
1665547800000|2022-10-12 04:10:00|3.38|1.58|3.4|1.6|3.44|1.64|3.36|1.56|0
1665548100000|2022-10-12 04:15:00|3.41|1.61|3.41|1.61|3.44|1.64|3.4|1.6|0
1665548400000|2022-10-12 04:20:00|3.4|1.6|3.42|1.62|3.44|1.64|3.39|1.59|0
1665548700000|2022-10-12 04:25:00|3.41|1.61|3.43|1.63|3.46|1.66|3.4|1.6|0
1665549000000|2022-10-12 04:30:00|3.42|1.62|3.38|1.58|3.43|1.63|3.37|1.57|0
1665549300000|2022-10-12 04:35:00|3.37|1.57|3.36|1.56|3.38|1.58|3.36|1.56|0
1665549600000|2022-10-12 04:40:00|3.37|1.57|3.4|1.6|3.4|1.6|3.37|1.57|0
1665549900000|2022-10-12 04:45:00|3.38|1.58|3.41|1.61|3.42|1.62|3.38|1.58|0
1665550200000|2022-10-12 04:50:00|3.42|1.62|3.41|1.61|3.43|1.63|3.41|1.61|0
1665550500000|2022-10-12 04:55:00|3.42|1.62|3.4|1.6|3.42|1.62|3.39|1.59|0
1665550800000|2022-10-12 05:00:00|3.41|1.61|3.31|1.51|3.42|1.62|3.31|1.51|0
1665551100000|2022-10-12 05:05:00|3.32|1.52|3.34|1.54|3.36|1.56|3.32|1.52|0
1665551400000|2022-10-12 05:10:00|3.33|1.53|3.39|1.59|3.39|1.59|3.33|1.53|0
1665551700000|2022-10-12 05:15:00|3.38|1.58|3.35|1.55|3.39|1.59|3.34|1.54|0
1665552000000|2022-10-12 05:20:00|3.36|1.56|3.37|1.57|3.37|1.57|3.34|1.54|0
1665552300000|2022-10-12 05:25:00|3.36|1.56|3.35|1.55|3.38|1.58|3.33|1.53|0
1665552600000|2022-10-12 05:30:00|3.34|1.54|3.37|1.57|3.38|1.58|3.34|1.54|0
1665552900000|2022-10-12 05:35:00|3.36|1.56|3.34|1.54|3.38|1.58|3.34|1.54|0
1665553200000|2022-10-12 05:40:00|3.33|1.53|3.42|1.62|3.42|1.62|3.33|1.53|0
1665553500000|2022-10-12 05:45:00|3.43|1.63|3.48|1.68|3.49|1.69|3.41|1.61|0
1665553800000|2022-10-12 05:50:00|3.47|1.67|3.49|1.69|3.5|1.7|3.45|1.65|0
1665554100000|2022-10-12 05:55:00|3.48|1.68|3.47|1.67|3.49|1.69|3.45|1.65|0
1665554400000|2022-10-12 06:00:00|3.45|1.65|3.42|1.62|3.51|1.71|3.41|1.61|0
1665554700000|2022-10-12 06:05:00|3.43|1.63|3.46|1.66|3.49|1.69|3.42|1.62|0
1665555000000|2022-10-12 06:10:00|3.47|1.67|3.5|1.7|3.52|1.72|3.46|1.66|0
1665555300000|2022-10-12 06:15:00|3.49|1.69|3.49|1.69|3.53|1.73|3.49|1.69|0
1665555600000|2022-10-12 06:20:00|3.48|1.68|3.51|1.71|3.51|1.71|3.44|1.64|0
1665555900000|2022-10-12 06:25:00|3.5|1.7|3.57|1.77|3.58|1.78|3.49|1.69|0
1665556200000|2022-10-12 06:30:00|3.56|1.76|3.58|1.78|3.59|1.79|3.54|1.74|0
1665556500000|2022-10-12 06:35:00|3.59|1.79|3.59|1.79|3.64|1.84|3.55|1.75|0
1665556800000|2022-10-12 06:40:00|3.61|1.81|3.6|1.8|3.62|1.82|3.56|1.76|0
1665557100000|2022-10-12 06:45:00|3.59|1.79|3.63|1.83|3.67|1.87|3.59|1.79|0
1665557400000|2022-10-12 06:50:00|3.64|1.84|3.55|1.75|3.64|1.84|3.54|1.74|0
1665557700000|2022-10-12 06:55:00|3.54|1.74|3.51|1.71|3.55|1.75|3.51|1.71|0
1665558000000|2022-10-12 07:00:00|3.49|1.69|3.24|1.44|3.52|1.72|3.22|1.42|0
1665558300000|2022-10-12 07:05:00|3.14|1.54|3.15|1.55|3.24|1.64|3.13|1.53|0
1665558600000|2022-10-12 07:10:00|3.14|1.54|3.15|1.55|3.16|1.56|3.09|1.49|0
1665558900000|2022-10-12 07:15:00|3.14|1.54|3.16|1.56|3.18|1.58|3.12|1.52|0
1665559200000|2022-10-12 07:20:00|3.17|1.57|3.24|1.64|3.25|1.65|3.17|1.57|0
1665559500000|2022-10-12 07:25:00|3.23|1.63|3.05|1.45|3.24|1.64|3.01|1.41|0
1665559800000|2022-10-12 07:30:00|3.04|1.44|3.03|1.43|3.06|1.46|2.97|1.37|0
1665560100000|2022-10-12 07:35:00|3.04|1.44|3.07|1.47|3.1|1.5|3.02|1.42|0
1665560400000|2022-10-12 07:40:00|3.06|1.46|3.06|1.46|3.08|1.48|3.02|1.42|0
1665560700000|2022-10-12 07:45:00|3.05|1.45|3.08|1.48|3.13|1.53|3.04|1.44|0
1665561000000|2022-10-12 07:50:00|3.07|1.47|3.12|1.52|3.13|1.53|3.06|1.46|0
1665561300000|2022-10-12 07:55:00|3.11|1.51|3.06|1.46|3.12|1.52|3.05|1.45|0
1665561600000|2022-10-12 08:00:00|3.05|1.45|3.14|1.54|3.15|1.55|3.03|1.43|0
1665561900000|2022-10-12 08:05:00|3.13|1.53|3.13|1.53|3.17|1.57|3.12|1.52|0
1665562200000|2022-10-12 08:10:00|3.14|1.54|3.07|1.47|3.14|1.54|3.07|1.47|0
1665562500000|2022-10-12 08:15:00|3.08|1.48|3.11|1.51|3.16|1.56|3.07|1.47|0
1665562800000|2022-10-12 08:20:00|3.12|1.52|3.16|1.56|3.17|1.57|3.11|1.51|0
1665563100000|2022-10-12 08:25:00|3.15|1.55|3.2|1.6|3.21|1.61|3.13|1.53|0
1665563400000|2022-10-12 08:30:00|3.19|1.59|3.12|1.52|3.21|1.61|3.12|1.52|0
1665563700000|2022-10-12 08:35:00|3.13|1.53|3.12|1.52|3.15|1.55|3.09|1.49|0
1665564000000|2022-10-12 08:40:00|3.13|1.53|3.14|1.54|3.16|1.56|3.12|1.52|0
1665564300000|2022-10-12 08:45:00|3.13|1.53|3.17|1.57|3.2|1.6|3.11|1.51|0
1665564600000|2022-10-12 08:50:00|3.18|1.58|3.16|1.56|3.18|1.58|3.13|1.53|0
1665564900000|2022-10-12 08:55:00|3.17|1.57|3.15|1.55|3.18|1.58|3.15|1.55|0
1665565200000|2022-10-12 09:00:00|3.14|1.54|3.21|1.61|3.24|1.64|3.11|1.51|0
1665565500000|2022-10-12 09:05:00|3.22|1.62|3.19|1.59|3.22|1.62|3.17|1.57|0
1665565800000|2022-10-12 09:10:00|3.2|1.6|3.22|1.62|3.23|1.63|3.19|1.59|0
1665566100000|2022-10-12 09:15:00|3.23|1.63|3.25|1.65|3.26|1.66|3.22|1.62|0
1665566400000|2022-10-12 09:20:00|3.24|1.64|3.28|1.68|3.29|1.69|3.24|1.64|0
1665566700000|2022-10-12 09:25:00|3.29|1.69|3.37|1.77|3.37|1.77|3.29|1.69|0
1665567000000|2022-10-12 09:30:00|3.36|1.76|3.33|1.73|3.37|1.77|3.31|1.71|0
1665567300000|2022-10-12 09:35:00|3.32|1.72|3.31|1.71|3.33|1.73|3.28|1.68|0
1665567600000|2022-10-12 09:40:00|3.32|1.72|3.29|1.69|3.34|1.74|3.28|1.68|0
1665567900000|2022-10-12 09:45:00|3.28|1.68|3.25|1.65|3.29|1.69|3.25|1.65|0
1665568200000|2022-10-12 09:50:00|3.26|1.66|3.15|1.55|3.26|1.66|3.14|1.54|0
1665568500000|2022-10-12 09:55:00|3.16|1.56|3.19|1.59|3.19|1.59|3.15|1.55|0
1665568800000|2022-10-12 10:00:00|3.18|1.58|3.22|1.62|3.25|1.65|3.18|1.58|0
1665569100000|2022-10-12 10:05:00|3.21|1.61|3.19|1.59|3.23|1.63|3.18|1.58|0
1665569400000|2022-10-12 10:10:00|3.18|1.58|3.17|1.57|3.2|1.6|3.16|1.56|0
1665569700000|2022-10-12 10:15:00|3.19|1.59|3.15|1.55|3.2|1.6|3.14|1.54|0
1665570000000|2022-10-12 10:20:00|3.14|1.54|3.1|1.5|3.15|1.55|3.1|1.5|0
1665570300000|2022-10-12 10:25:00|3.09|1.49|3.1|1.5|3.11|1.51|3.07|1.47|0
1665570600000|2022-10-12 10:30:00|3.09|1.49|3.06|1.46|3.09|1.49|3.04|1.44|0
1665570900000|2022-10-12 10:35:00|3.07|1.47|3.09|1.49|3.1|1.5|3.04|1.44|0
1665571200000|2022-10-12 10:40:00|3.08|1.48|3.04|1.44|3.09|1.49|3.01|1.41|0
1665571500000|2022-10-12 10:45:00|3.05|1.45|3.02|1.42|3.07|1.47|3.01|1.41|0
1665571800000|2022-10-12 10:50:00|3.03|1.43|3.04|1.44|3.04|1.44|2.99|1.39|0
1665572100000|2022-10-12 10:55:00|3.03|1.43|3.09|1.49|3.09|1.49|3.02|1.42|0
1665572400000|2022-10-12 11:00:00|3.1|1.5|3.09|1.49|3.12|1.52|3.07|1.47|0
1665572700000|2022-10-12 11:05:00|3.1|1.5|3.1|1.5|3.12|1.52|3.09|1.49|0
1665573000000|2022-10-12 11:10:00|3.11|1.51|3.14|1.54|3.15|1.55|3.06|1.46|0
1665573300000|2022-10-12 11:15:00|3.13|1.53|3.11|1.51|3.13|1.53|3.08|1.48|0
1665573600000|2022-10-12 11:20:00|3.1|1.5|3.12|1.52|3.14|1.54|3.09|1.49|0
1665573900000|2022-10-12 11:25:00|3.13|1.53|3.16|1.56|3.17|1.57|3.11|1.51|0
1665574200000|2022-10-12 11:30:00|3.17|1.57|3.15|1.55|3.17|1.57|3.15|1.55|0
1665574500000|2022-10-12 11:35:00|3.16|1.56|3.19|1.59|3.21|1.61|3.14|1.54|0
1665574800000|2022-10-12 11:40:00|3.18|1.58|3.14|1.54|3.19|1.59|3.14|1.54|0
1665575100000|2022-10-12 11:45:00|3.15|1.55|3.12|1.52|3.15|1.55|3.1|1.5|0
1665575400000|2022-10-12 11:50:00|3.11|1.51|3.12|1.52|3.14|1.54|3.09|1.49|0
1665575700000|2022-10-12 11:55:00|3.11|1.51|3.1|1.5|3.15|1.55|3.1|1.5|0
1665576000000|2022-10-12 12:00:00|3.11|1.51|3.11|1.51|3.14|1.54|3.1|1.5|0
1665576300000|2022-10-12 12:05:00|3.1|1.5|3.14|1.54|3.15|1.55|3.08|1.48|0
1665576600000|2022-10-12 12:10:00|3.13|1.53|3.13|1.53|3.15|1.55|3.11|1.51|0
1665576900000|2022-10-12 12:15:00|3.14|1.54|3.16|1.56|3.18|1.58|3.13|1.53|0
1665577200000|2022-10-12 12:20:00|3.15|1.55|3.21|1.61|3.21|1.61|3.13|1.53|0
1665577500000|2022-10-12 12:25:00|3.22|1.62|3.19|1.59|3.24|1.64|3.18|1.58|0
1665577800000|2022-10-12 12:30:00|3.1|1.5|2.97|1.37|3.12|1.52|2.85|1.25|0
1665578100000|2022-10-12 12:35:00|2.95|1.35|3.12|1.52|3.17|1.57|2.91|1.31|0
1665578400000|2022-10-12 12:40:00|3.13|1.53|3.1|1.5|3.15|1.55|2.92|1.32|0
1665578700000|2022-10-12 12:45:00|3.09|1.49|3.03|1.43|3.1|1.5|3.01|1.41|0
1665579000000|2022-10-12 12:50:00|3.04|1.44|3.01|1.41|3.09|1.49|2.99|1.39|0
1665579300000|2022-10-12 12:55:00|3.02|1.42|3.02|1.42|3.06|1.46|3|1.4|0
1665579600000|2022-10-12 13:00:00|3.01|1.41|2.95|1.35|3.02|1.42|2.95|1.35|0
1665579900000|2022-10-12 13:05:00|2.94|1.34|2.88|1.28|2.96|1.36|2.88|1.28|0
1665580200000|2022-10-12 13:10:00|2.89|1.29|2.92|1.32|2.95|1.35|2.88|1.28|0
1665580500000|2022-10-12 13:15:00|2.93|1.33|2.98|1.38|2.98|1.38|2.9|1.3|0
1665580800000|2022-10-12 13:20:00|2.97|1.37|2.98|1.38|2.98|1.38|2.94|1.34|0
1665581100000|2022-10-12 13:25:00|2.97|1.37|2.95|1.35|2.97|1.37|2.92|1.32|0
1665581400000|2022-10-12 13:30:00|2.96|1.36|2.81|1.21|2.96|1.36|2.74|1.14|0
1665581700000|2022-10-12 13:35:00|2.83|1.23|3.04|1.44|3.08|1.48|2.83|1.23|0
1665582000000|2022-10-12 13:40:00|3.02|1.42|3.13|1.53|3.13|1.53|2.96|1.36|0
1665582300000|2022-10-12 13:45:00|3.12|1.52|3.01|1.41|3.17|1.57|3|1.4|0
1665582600000|2022-10-12 13:50:00|3.02|1.42|2.98|1.38|3.06|1.46|2.97|1.37|0
1665582900000|2022-10-12 13:55:00|2.99|1.39|3.13|1.53|3.18|1.58|2.97|1.37|0
1665583200000|2022-10-12 14:00:00|3.15|1.55|3.14|1.54|3.22|1.62|3.1|1.5|0
1665583500000|2022-10-12 14:05:00|3.15|1.55|3.05|1.45|3.16|1.56|3|1.4|0
1665583800000|2022-10-12 14:10:00|3.06|1.46|3.01|1.41|3.07|1.47|2.99|1.39|0
1665584100000|2022-10-12 14:15:00|2.99|1.39|3.05|1.45|3.06|1.46|2.97|1.37|0
1665584400000|2022-10-12 14:20:00|3.04|1.44|2.97|1.37|3.04|1.44|2.89|1.29|0
1665584700000|2022-10-12 14:25:00|2.96|1.36|3.07|1.47|3.12|1.52|2.96|1.36|0
1665585000000|2022-10-12 14:30:00|3.05|1.45|3.11|1.51|3.17|1.57|3.04|1.44|0
1665585300000|2022-10-12 14:35:00|3.1|1.5|2.84|1.24|3.11|1.51|2.84|1.24|0
1665585600000|2022-10-12 14:40:00|2.83|1.23|2.86|1.26|2.92|1.32|2.82|1.22|0
1665585900000|2022-10-12 14:45:00|2.85|1.25|2.91|1.31|2.92|1.32|2.83|1.23|0
1665586200000|2022-10-12 14:50:00|2.92|1.32|2.97|1.37|2.98|1.38|2.89|1.29|0
1665586500000|2022-10-12 14:55:00|2.96|1.36|2.92|1.32|2.98|1.38|2.91|1.31|0
1665586800000|2022-10-12 15:00:00|2.91|1.31|2.99|1.39|3.02|1.42|2.91|1.31|0
1665587100000|2022-10-12 15:05:00|2.98|1.38|3|1.4|3.03|1.43|2.96|1.36|0
1665587400000|2022-10-12 15:10:00|3.01|1.41|3.03|1.43|3.05|1.45|3|1.4|0
1665587700000|2022-10-12 15:15:00|3.04|1.44|2.99|1.39|3.08|1.48|2.99|1.39|0
1665588000000|2022-10-12 15:20:00|2.98|1.38|2.91|1.31|2.98|1.38|2.88|1.28|0
1665588300000|2022-10-12 15:25:00|2.9|1.3|2.95|1.35|2.95|1.35|2.87|1.27|0
1665588600000|2022-10-12 15:30:00|2.96|1.36|2.9|1.3|2.96|1.36|2.87|1.27|0
1665588900000|2022-10-12 15:35:00|2.89|1.29|2.91|1.31|2.98|1.38|2.89|1.29|0
1665589200000|2022-10-12 15:40:00|2.92|1.32|2.98|1.38|3.03|1.43|2.9|1.3|0
1665589500000|2022-10-12 15:45:00|2.97|1.37|2.97|1.37|2.97|1.37|2.94|1.34|0
1665589800000|2022-10-12 15:50:00|2.96|1.36|3.01|1.41|3.02|1.42|2.95|1.35|0
1665590100000|2022-10-12 15:55:00|3.02|1.42|3.02|1.42|3.04|1.44|2.98|1.38|0
1665590400000|2022-10-12 16:00:00|3.01|1.41|3|1.4|3.04|1.44|2.98|1.38|0
1665590700000|2022-10-12 16:05:00|3.01|1.41|2.96|1.36|3.09|1.49|2.96|1.36|0
1665591000000|2022-10-12 16:10:00|2.97|1.37|2.93|1.33|2.97|1.37|2.89|1.29|0
1665591300000|2022-10-12 16:15:00|2.92|1.32|2.99|1.39|2.99|1.39|2.92|1.32|0
1665591600000|2022-10-12 16:20:00|3|1.4|2.97|1.37|3.6|2|2.96|1.36|0
1665591900000|2022-10-12 16:25:00|2.96|1.36|2.93|1.33|3|1.4|2.9|1.3|0
1665592200000|2022-10-12 16:30:00|2.92|1.32|2.93|1.33|2.94|1.34|2.88|1.28|0
1665592500000|2022-10-12 16:35:00|2.94|1.34|2.9|1.3|2.97|1.37|2.89|1.29|0
1665592800000|2022-10-12 16:40:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1665593100000|2022-10-12 16:45:00|2.92|1.32|2.99|1.39|3|1.4|2.91|1.31|0
1665593400000|2022-10-12 16:50:00|3|1.4|3.02|1.42|3.03|1.43|2.99|1.39|0
1665593700000|2022-10-12 16:55:00|3.03|1.43|3.17|1.57|3.5|1.9|2.88|1.28|0
1665594000000|2022-10-12 17:00:00|3.48|1.88|2.35|0.75|3.55|1.95|1.63|0.03|0
1665594300000|2022-10-12 17:05:00|2.36|0.76|2.39|0.79|2.4|0.8|2.35|0.75|0
1665594600000|2022-10-12 17:10:00|2.38|0.78|2.39|0.79|2.39|0.79|2.37|0.77|0
1665594900000|2022-10-12 17:15:00|2.38|0.78|2.33|0.73|2.39|0.79|2.33|0.73|0
1665595200000|2022-10-12 17:20:00|2.34|0.74|2.33|0.73|2.34|0.74|2.32|0.72|0
1665595500000|2022-10-12 17:25:00|2.32|0.72|2.36|0.76|2.36|0.76|2.32|0.72|0
1665595800000|2022-10-12 17:30:00|2.35|0.75|2.29|0.69|2.35|0.75|2.29|0.69|0
1665596100000|2022-10-12 17:35:00|2.28|0.68|2.35|0.75|2.35|0.75|2.26|0.66|0
1665596400000|2022-10-12 17:40:00|2.36|0.76|2.35|0.75|2.36|0.76|2.33|0.73|0
1665596700000|2022-10-12 17:45:00|2.34|0.74|2.42|0.82|2.43|0.83|2.32|0.72|0
1665597000000|2022-10-12 17:50:00|2.41|0.81|2.4|0.8|2.42|0.82|2.38|0.78|0
1665597300000|2022-10-12 17:55:00|2.39|0.79|2.4|0.8|2.4|0.8|2.37|0.77|0
1665597600000|2022-10-12 18:00:00|2.43|0.83|2.39|0.79|2.5|0.9|2.36|0.76|0
1665597900000|2022-10-12 18:05:00|2.38|0.78|2.46|0.86|2.52|0.92|2.37|0.77|0
1665598200000|2022-10-12 18:10:00|2.42|0.82|2.53|0.93|2.55|0.95|2.42|0.82|0
1665598500000|2022-10-12 18:15:00|2.54|0.94|2.5|0.9|2.55|0.95|2.47|0.87|0
1665598800000|2022-10-12 18:20:00|2.49|0.89|2.47|0.87|2.51|0.91|2.42|0.82|0
1665599100000|2022-10-12 18:25:00|2.46|0.86|2.55|0.95|2.58|0.98|2.43|0.83|0
1665599400000|2022-10-12 18:30:00|2.54|0.94|2.53|0.93|2.57|0.97|2.48|0.88|0
1665599700000|2022-10-12 18:35:00|2.54|0.94|2.52|0.92|2.56|0.96|2.51|0.91|0
1665600000000|2022-10-12 18:40:00|2.53|0.93|2.46|0.86|2.54|0.94|2.46|0.86|0
1665600300000|2022-10-12 18:45:00|2.44|0.84|2.42|0.82|2.48|0.88|2.4|0.8|0
1665600600000|2022-10-12 18:50:00|2.41|0.81|2.38|0.78|2.42|0.82|2.36|0.76|0
1665600900000|2022-10-12 18:55:00|2.37|0.77|2.36|0.76|2.4|0.8|2.34|0.74|0
1665601200000|2022-10-12 19:00:00|2.37|0.77|2.33|0.73|2.38|0.78|2.32|0.72|0
1665601500000|2022-10-12 19:05:00|2.32|0.72|2.35|0.75|2.38|0.78|2.32|0.72|0
1665601800000|2022-10-12 19:10:00|2.36|0.76|2.44|0.84|2.44|0.84|2.33|0.73|0
1665602100000|2022-10-12 19:15:00|2.43|0.83|2.47|0.87|2.47|0.87|2.39|0.79|0
1665602400000|2022-10-12 19:20:00|2.46|0.86|2.44|0.84|2.48|0.88|2.43|0.83|0
1665602700000|2022-10-12 19:25:00|2.43|0.83|2.43|0.83|2.46|0.86|2.42|0.82|0
1665603000000|2022-10-12 19:30:00|2.41|0.81|2.47|0.87|2.47|0.87|2.41|0.81|0
1665603300000|2022-10-12 19:35:00|2.48|0.88|2.46|0.86|2.5|0.9|2.46|0.86|0
1665603600000|2022-10-12 19:40:00|2.47|0.87|2.47|0.87|2.48|0.88|2.44|0.84|0
1665603900000|2022-10-12 19:45:00|2.46|0.86|2.42|0.82|2.47|0.87|2.41|0.81|0
1665604200000|2022-10-12 19:50:00|2.41|0.81|2.45|0.85|2.47|0.87|2.39|0.79|0
1665604500000|2022-10-12 19:55:00|2.44|0.84|2.38|0.78|2.44|0.84|2.36|0.76|0
1665604800000|2022-10-12 20:00:00|2.37|0.77|2.38|0.78|2.4|0.8|2.37|0.77|0
1665605100000|2022-10-12 20:05:00|2.37|0.77|2.41|0.81|2.41|0.81|2.37|0.77|0
1665605400000|2022-10-12 20:10:00|2.4|0.8|2.4|0.8|2.42|0.82|2.4|0.8|0
1665605700000|2022-10-12 20:15:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1665606000000|2022-10-12 20:20:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1665606300000|2022-10-12 20:25:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1665606600000|2022-10-12 20:30:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1665606900000|2022-10-12 20:35:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1665607200000|2022-10-12 20:40:00|2.5|0.7|2.5|0.7|2.52|0.72|2.5|0.7|0
1665607500000|2022-10-12 20:45:00|2.51|0.71|2.52|0.72|2.52|0.72|2.5|0.7|0
1665607800000|2022-10-12 20:50:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1665608400000|2022-10-12 21:00:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1665608700000|2022-10-12 21:05:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1665609300000|2022-10-12 21:15:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1665609600000|2022-10-12 21:20:00|2.51|0.71|2.51|0.71|2.51|0.71|2.51|0.71|0
1665610200000|2022-10-12 21:30:00|2.52|0.72|2.52|0.72|2.52|0.72|2.52|0.72|0
1665610800000|2022-10-12 21:40:00|2.51|0.71|2.51|0.71|2.51|0.71|2.51|0.71|0
1665611400000|2022-10-12 21:50:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1665611700000|2022-10-12 21:55:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1665612000000|2022-10-12 22:00:00|2.55|0.75|2.56|0.76|2.57|0.77|2.55|0.75|0
1665612300000|2022-10-12 22:05:00|2.55|0.75|2.55|0.75|2.56|0.76|2.54|0.74|0
1665612600000|2022-10-12 22:10:00|2.54|0.74|2.53|0.73|2.54|0.74|2.53|0.73|0
1665612900000|2022-10-12 22:15:00|2.54|0.74|2.53|0.73|2.54|0.74|2.52|0.72|0
1665613200000|2022-10-12 22:20:00|2.52|0.72|2.53|0.73|2.54|0.74|2.52|0.72|0
1665613500000|2022-10-12 22:25:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1665613800000|2022-10-12 22:30:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1665614100000|2022-10-12 22:35:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1665614400000|2022-10-12 22:40:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1665615000000|2022-10-12 22:50:00|2.52|0.72|2.53|0.73|2.54|0.74|2.52|0.72|0
1665615600000|2022-10-12 23:00:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1665616200000|2022-10-12 23:10:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1665616500000|2022-10-12 23:15:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1665616800000|2022-10-12 23:20:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1665617100000|2022-10-12 23:25:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1665617400000|2022-10-12 23:30:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1665617700000|2022-10-12 23:35:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1665618000000|2022-10-12 23:40:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1665618300000|2022-10-12 23:45:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1665618600000|2022-10-12 23:50:00|2.57|0.77|2.56|0.76|2.58|0.78|2.56|0.76|0
1665618900000|2022-10-12 23:55:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1665619200000|2022-10-13 00:00:00|2.55|0.75|2.56|0.76|2.57|0.77|2.52|0.72|0
1665619500000|2022-10-13 00:05:00|2.57|0.77|2.59|0.79|2.59|0.79|2.57|0.77|0
1665619800000|2022-10-13 00:10:00|2.58|0.78|2.57|0.77|2.59|0.79|2.57|0.77|0
1665620100000|2022-10-13 00:15:00|2.56|0.76|2.57|0.77|2.58|0.78|2.56|0.76|0
1665620400000|2022-10-13 00:20:00|2.58|0.78|2.58|0.78|2.59|0.79|2.57|0.77|0
1665620700000|2022-10-13 00:25:00|2.59|0.79|2.57|0.77|2.59|0.79|2.57|0.77|0
1665621000000|2022-10-13 00:30:00|2.58|0.78|2.57|0.77|2.59|0.79|2.57|0.77|0
1665621300000|2022-10-13 00:35:00|2.58|0.78|2.56|0.76|2.58|0.78|2.56|0.76|0
1665621600000|2022-10-13 00:40:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1665621900000|2022-10-13 00:45:00|2.55|0.75|2.5|0.7|2.56|0.76|2.49|0.69|0
1665622200000|2022-10-13 00:50:00|2.49|0.69|2.53|0.73|2.53|0.73|2.49|0.69|0
1665622500000|2022-10-13 00:55:00|2.52|0.72|2.52|0.72|2.54|0.74|2.52|0.72|0
1665622800000|2022-10-13 01:00:00|2.53|0.73|2.53|0.73|2.54|0.74|2.52|0.72|0
1665623100000|2022-10-13 01:05:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1665623400000|2022-10-13 01:10:00|2.53|0.73|2.52|0.72|2.53|0.73|2.52|0.72|0
1665623700000|2022-10-13 01:15:00|2.51|0.71|2.52|0.72|2.52|0.72|2.5|0.7|0
1665624000000|2022-10-13 01:20:00|2.53|0.73|2.48|0.68|2.53|0.73|2.48|0.68|0
1665624300000|2022-10-13 01:25:00|2.49|0.69|2.49|0.69|2.5|0.7|2.48|0.68|0
1665624600000|2022-10-13 01:30:00|2.5|0.7|2.48|0.68|2.5|0.7|2.48|0.68|0
1665624900000|2022-10-13 01:35:00|2.49|0.69|2.48|0.68|2.5|0.7|2.48|0.68|0
1665625200000|2022-10-13 01:40:00|2.47|0.67|2.49|0.69|2.49|0.69|2.47|0.67|0
1665625500000|2022-10-13 01:45:00|2.5|0.7|2.5|0.7|2.51|0.71|2.48|0.68|0
1665625800000|2022-10-13 01:50:00|2.51|0.71|2.49|0.69|2.52|0.72|2.49|0.69|0
1665626100000|2022-10-13 01:55:00|2.5|0.7|2.48|0.68|2.5|0.7|2.47|0.67|0
1665626400000|2022-10-13 02:00:00|2.47|0.67|2.47|0.67|2.48|0.68|2.47|0.67|0
1665626700000|2022-10-13 02:05:00|2.46|0.66|2.48|0.68|2.48|0.68|2.46|0.66|0
1665627000000|2022-10-13 02:10:00|2.47|0.67|2.43|0.63|2.47|0.67|2.43|0.63|0
1665627300000|2022-10-13 02:15:00|2.44|0.64|2.43|0.63|2.44|0.64|2.42|0.62|0
1665627600000|2022-10-13 02:20:00|2.42|0.62|2.43|0.63|2.44|0.64|2.42|0.62|0
1665627900000|2022-10-13 02:25:00|2.44|0.64|2.42|0.62|2.44|0.64|2.42|0.62|0
1665628200000|2022-10-13 02:30:00|2.43|0.63|2.44|0.64|2.44|0.64|2.42|0.62|0
1665628500000|2022-10-13 02:35:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1665628800000|2022-10-13 02:40:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1665629100000|2022-10-13 02:45:00|2.46|0.66|2.44|0.64|2.46|0.66|2.44|0.64|0
1665629400000|2022-10-13 02:50:00|2.45|0.65|2.46|0.66|2.47|0.67|2.44|0.64|0
1665629700000|2022-10-13 02:55:00|2.45|0.65|2.45|0.65|2.46|0.66|2.44|0.64|0
1665630000000|2022-10-13 03:00:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1665630300000|2022-10-13 03:05:00|2.46|0.66|2.46|0.66|2.47|0.67|2.45|0.65|0
1665630600000|2022-10-13 03:10:00|2.45|0.65|2.47|0.67|2.47|0.67|2.45|0.65|0
1665630900000|2022-10-13 03:15:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1665631200000|2022-10-13 03:20:00|2.45|0.65|2.44|0.64|2.46|0.66|2.44|0.64|0
1665631500000|2022-10-13 03:25:00|2.45|0.65|2.46|0.66|2.46|0.66|2.44|0.64|0
1665631800000|2022-10-13 03:30:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1665632100000|2022-10-13 03:35:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1665632400000|2022-10-13 03:40:00|2.45|0.65|2.46|0.66|2.46|0.66|2.45|0.65|0
1665632700000|2022-10-13 03:45:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1665633000000|2022-10-13 03:50:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1665633900000|2022-10-13 04:05:00|2.44|0.64|2.44|0.64|2.44|0.64|2.44|0.64|0
1665634200000|2022-10-13 04:10:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1665634500000|2022-10-13 04:15:00|2.46|0.66|2.46|0.66|2.46|0.66|2.46|0.66|0
1665634800000|2022-10-13 04:20:00|2.45|0.65|2.45|0.65|2.45|0.65|2.45|0.65|0
1665635100000|2022-10-13 04:25:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1665635400000|2022-10-13 04:30:00|2.45|0.65|2.45|0.65|2.45|0.65|2.45|0.65|0
1665635700000|2022-10-13 04:35:00|2.44|0.64|2.43|0.63|2.45|0.65|2.43|0.63|0
1665636000000|2022-10-13 04:40:00|2.44|0.64|2.43|0.63|2.44|0.64|2.43|0.63|0
1665636300000|2022-10-13 04:45:00|2.42|0.62|2.43|0.63|2.43|0.63|2.42|0.62|0
1665637200000|2022-10-13 05:00:00|2.42|0.62|2.41|0.61|2.42|0.62|2.41|0.61|0
1665637500000|2022-10-13 05:05:00|2.4|0.6|2.42|0.62|2.42|0.62|2.4|0.6|0
1665637800000|2022-10-13 05:10:00|2.41|0.61|2.43|0.63|2.43|0.63|2.41|0.61|0
1665638100000|2022-10-13 05:15:00|2.42|0.62|2.41|0.61|2.43|0.63|2.41|0.61|0
1665638400000|2022-10-13 05:20:00|2.42|0.62|2.41|0.61|2.42|0.62|2.39|0.59|0
1665638700000|2022-10-13 05:25:00|2.42|0.62|2.42|0.62|2.43|0.63|2.41|0.61|0
1665639000000|2022-10-13 05:30:00|2.43|0.63|2.44|0.64|2.44|0.64|2.43|0.63|0
1665639300000|2022-10-13 05:35:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1665639600000|2022-10-13 05:40:00|2.45|0.65|2.45|0.65|2.47|0.67|2.44|0.64|0
1665639900000|2022-10-13 05:45:00|2.44|0.64|2.43|0.63|2.45|0.65|2.43|0.63|0
1665640200000|2022-10-13 05:50:00|2.44|0.64|2.43|0.63|2.44|0.64|2.42|0.62|0
1665640500000|2022-10-13 05:55:00|2.42|0.62|2.39|0.59|2.43|0.63|2.39|0.59|0
1665640800000|2022-10-13 06:00:00|2.4|0.6|2.41|0.61|2.43|0.63|2.37|0.57|0
1665641100000|2022-10-13 06:05:00|2.42|0.62|2.41|0.61|2.43|0.63|2.41|0.61|0
1665641400000|2022-10-13 06:10:00|2.42|0.62|2.38|0.58|2.42|0.62|2.37|0.57|0
1665641700000|2022-10-13 06:15:00|2.39|0.59|2.4|0.6|2.41|0.61|2.37|0.57|0
1665642000000|2022-10-13 06:20:00|2.39|0.59|2.38|0.58|2.41|0.61|2.37|0.57|0
1665642300000|2022-10-13 06:25:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1665642600000|2022-10-13 06:30:00|2.36|0.56|2.38|0.58|2.39|0.59|2.36|0.56|0
1665642900000|2022-10-13 06:35:00|2.37|0.57|2.36|0.56|2.38|0.58|2.36|0.56|0
1665643200000|2022-10-13 06:40:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1665643500000|2022-10-13 06:45:00|2.36|0.56|2.39|0.59|2.39|0.59|2.36|0.56|0
1665643800000|2022-10-13 06:50:00|2.38|0.58|2.41|0.61|2.41|0.61|2.38|0.58|0
1665644100000|2022-10-13 06:55:00|2.4|0.6|2.38|0.58|2.41|0.61|2.38|0.58|0
1665644400000|2022-10-13 07:00:00|2.37|0.57|2.33|0.53|2.38|0.58|2.32|0.52|0
1665644700000|2022-10-13 07:05:00|2.23|0.63|2.25|0.65|2.26|0.66|2.21|0.61|0
1665645000000|2022-10-13 07:10:00|2.24|0.64|2.3|0.7|2.3|0.7|2.24|0.64|0
1665645300000|2022-10-13 07:15:00|2.29|0.69|2.33|0.73|2.33|0.73|2.29|0.69|0
1665645600000|2022-10-13 07:20:00|2.32|0.72|2.33|0.73|2.34|0.74|2.3|0.7|0
1665645900000|2022-10-13 07:25:00|2.32|0.72|2.35|0.75|2.36|0.76|2.31|0.71|0
1665646200000|2022-10-13 07:30:00|2.34|0.74|2.31|0.71|2.34|0.74|2.29|0.69|0
1665646500000|2022-10-13 07:35:00|2.3|0.7|2.31|0.71|2.32|0.72|2.29|0.69|0
1665646800000|2022-10-13 07:40:00|2.32|0.72|2.34|0.74|2.36|0.76|2.31|0.71|0
1665647100000|2022-10-13 07:45:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1665647400000|2022-10-13 07:50:00|2.34|0.74|2.35|0.75|2.36|0.76|2.33|0.73|0
1665647700000|2022-10-13 07:55:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1665648000000|2022-10-13 08:00:00|2.35|0.75|2.33|0.73|2.35|0.75|2.32|0.72|0
1665648300000|2022-10-13 08:05:00|2.34|0.74|2.31|0.71|2.34|0.74|2.31|0.71|0
1665648600000|2022-10-13 08:10:00|2.32|0.72|2.31|0.71|2.32|0.72|2.3|0.7|0
1665648900000|2022-10-13 08:15:00|2.32|0.72|2.32|0.72|2.33|0.73|2.3|0.7|0
1665649200000|2022-10-13 08:20:00|2.31|0.71|2.32|0.72|2.32|0.72|2.3|0.7|0
1665649500000|2022-10-13 08:25:00|2.31|0.71|2.34|0.74|2.34|0.74|2.3|0.7|0
1665649800000|2022-10-13 08:30:00|2.35|0.75|2.37|0.77|2.38|0.78|2.35|0.75|0
1665650100000|2022-10-13 08:35:00|2.36|0.76|2.39|0.79|2.39|0.79|2.36|0.76|0
1665650400000|2022-10-13 08:40:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1665650700000|2022-10-13 08:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.38|0.78|0
1665651000000|2022-10-13 08:50:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1665651300000|2022-10-13 08:55:00|2.41|0.81|2.42|0.82|2.43|0.83|2.41|0.81|0
1665651600000|2022-10-13 09:00:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1665651900000|2022-10-13 09:05:00|2.44|0.84|2.45|0.85|2.46|0.86|2.43|0.83|0
1665652200000|2022-10-13 09:10:00|2.44|0.84|2.49|0.89|2.5|0.9|2.44|0.84|0
1665652500000|2022-10-13 09:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.48|0.88|0
1665652800000|2022-10-13 09:20:00|2.5|0.9|2.48|0.88|2.51|0.91|2.46|0.86|0
1665653100000|2022-10-13 09:25:00|2.47|0.87|2.47|0.87|2.49|0.89|2.47|0.87|0
1665653400000|2022-10-13 09:30:00|2.48|0.88|2.49|0.89|2.5|0.9|2.47|0.87|0
1665653700000|2022-10-13 09:35:00|2.48|0.88|2.47|0.87|2.48|0.88|2.45|0.85|0
1665654000000|2022-10-13 09:40:00|2.46|0.86|2.46|0.86|2.48|0.88|2.46|0.86|0
1665654300000|2022-10-13 09:45:00|2.45|0.85|2.46|0.86|2.48|0.88|2.45|0.85|0
1665654600000|2022-10-13 09:50:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1665654900000|2022-10-13 09:55:00|2.44|0.84|2.44|0.84|2.45|0.85|2.42|0.82|0
1665655200000|2022-10-13 10:00:00|2.45|0.85|2.43|0.83|2.45|0.85|2.43|0.83|0
1665655500000|2022-10-13 10:05:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1665655800000|2022-10-13 10:10:00|2.43|0.83|2.43|0.83|2.44|0.84|2.41|0.81|0
1665656100000|2022-10-13 10:15:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1665656400000|2022-10-13 10:20:00|2.42|0.82|2.44|0.84|2.45|0.85|2.42|0.82|0
1665656700000|2022-10-13 10:25:00|2.45|0.85|2.44|0.84|2.46|0.86|2.44|0.84|0
1665657000000|2022-10-13 10:30:00|2.45|0.85|2.45|0.85|2.45|0.85|2.43|0.83|0
1665657300000|2022-10-13 10:35:00|2.44|0.84|2.45|0.85|2.46|0.86|2.44|0.84|0
1665657600000|2022-10-13 10:40:00|2.46|0.86|2.48|0.88|2.49|0.89|2.46|0.86|0
1665657900000|2022-10-13 10:45:00|2.47|0.87|2.49|0.89|2.5|0.9|2.46|0.86|0
1665658200000|2022-10-13 10:50:00|2.48|0.88|2.46|0.86|2.48|0.88|2.46|0.86|0
1665658500000|2022-10-13 10:55:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1665658800000|2022-10-13 11:00:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1665659100000|2022-10-13 11:05:00|2.48|0.88|2.47|0.87|2.49|0.89|2.46|0.86|0
1665659400000|2022-10-13 11:10:00|2.48|0.88|3.59|1.99|3.59|1.99|1.68|0.08|0
1665659700000|2022-10-13 11:15:00|3.6|2|3.6|2|3.62|2.02|3.57|1.97|0
1665660000000|2022-10-13 11:20:00|3.61|2.01|3.56|1.96|3.61|2.01|3.55|1.95|0
1665660300000|2022-10-13 11:25:00|3.55|1.95|3.6|2|3.62|2.02|3.55|1.95|0
1665660600000|2022-10-13 11:30:00|3.61|2.01|3.65|2.05|3.69|2.09|3.59|1.99|0
1665660900000|2022-10-13 11:35:00|3.64|2.04|3.87|2.27|3.92|2.32|3.64|2.04|0
1665661200000|2022-10-13 11:40:00|3.86|2.26|3.8|2.2|3.94|2.34|3.78|2.18|0
1665661500000|2022-10-13 11:45:00|3.81|2.21|3.79|2.19|3.82|2.22|3.75|2.15|0
1665661800000|2022-10-13 11:50:00|3.8|2.2|3.81|2.21|3.82|2.22|3.76|2.16|0
1665662100000|2022-10-13 11:55:00|3.82|2.22|3.79|2.19|3.83|2.23|3.77|2.17|0
1665662400000|2022-10-13 12:00:00|3.8|2.2|3.87|2.27|3.87|2.27|3.8|2.2|0
1665662700000|2022-10-13 12:05:00|3.85|2.25|3.81|2.21|3.9|2.3|3.8|2.2|0
1665663000000|2022-10-13 12:10:00|3.82|2.22|3.81|2.21|3.83|2.23|3.79|2.19|0
1665663300000|2022-10-13 12:15:00|3.8|2.2|3.67|2.07|3.84|2.24|3.64|2.04|0
1665663600000|2022-10-13 12:20:00|3.66|2.06|3.66|2.06|3.68|2.08|3.62|2.02|0
1665663900000|2022-10-13 12:25:00|3.65|2.05|3.65|2.05|3.99|2.39|3.64|2.04|0
1665664200000|2022-10-13 12:30:00|3.42|1.82|2.66|1.06|3.42|1.82|2.23|0.63|0
1665664500000|2022-10-13 12:35:00|2.65|1.05|2.47|0.87|2.74|1.14|2.47|0.87|0
1665664800000|2022-10-13 12:40:00|2.48|0.88|2.39|0.79|2.51|0.91|2.38|0.78|0
1665665100000|2022-10-13 12:45:00|2.38|0.78|2.53|0.93|2.57|0.97|2.34|0.74|0
1665665400000|2022-10-13 12:50:00|2.51|0.91|2.57|0.97|2.62|1.02|2.5|0.9|0
1665665700000|2022-10-13 12:55:00|2.58|0.98|2.63|1.03|2.64|1.04|2.55|0.95|0
1665666000000|2022-10-13 13:00:00|2.62|1.02|2.52|0.92|2.69|1.09|2.52|0.92|0
1665666300000|2022-10-13 13:05:00|2.53|0.93|2.52|0.92|2.54|0.94|2.49|0.89|0
1665666600000|2022-10-13 13:10:00|2.54|0.94|2.51|0.91|2.55|0.95|2.47|0.87|0
1665666900000|2022-10-13 13:15:00|2.5|0.9|2.4|0.8|2.5|0.9|2.4|0.8|0
1665667200000|2022-10-13 13:20:00|2.41|0.81|2.46|0.86|2.49|0.89|2.41|0.81|0
1665667500000|2022-10-13 13:25:00|2.47|0.87|2.49|0.89|2.5|0.9|2.45|0.85|0
1665667800000|2022-10-13 13:30:00|2.48|0.88|2.42|0.82|2.51|0.91|2.27|0.67|0
1665668100000|2022-10-13 13:35:00|2.43|0.83|2.4|0.8|2.43|0.83|2.31|0.71|0
1665668400000|2022-10-13 13:40:00|2.38|0.78|2.42|0.82|2.52|0.92|2.37|0.77|0
1665668700000|2022-10-13 13:45:00|2.41|0.81|2.6|1|2.6|1|2.4|0.8|0
1665669000000|2022-10-13 13:50:00|2.59|0.99|2.44|0.84|2.7|1.1|2.44|0.84|0
1665669300000|2022-10-13 13:55:00|2.46|0.86|2.45|0.85|2.46|0.86|2.38|0.78|0
1665669600000|2022-10-13 14:00:00|2.44|0.84|2.52|0.92|2.52|0.92|2.4|0.8|0
1665669900000|2022-10-13 14:05:00|2.53|0.93|2.64|1.04|2.66|1.06|2.48|0.88|0
1665670200000|2022-10-13 14:10:00|2.63|1.03|2.71|1.11|2.72|1.12|2.57|0.97|0
1665670500000|2022-10-13 14:15:00|2.7|1.1|2.63|1.03|2.75|1.15|2.62|1.02|0
1665670800000|2022-10-13 14:20:00|2.65|1.05|2.6|1|2.66|1.06|2.58|0.98|0
1665671100000|2022-10-13 14:25:00|2.59|0.99|2.52|0.92|2.62|1.02|2.49|0.89|0
1665671400000|2022-10-13 14:30:00|2.51|0.91|2.55|0.95|2.65|1.05|2.5|0.9|0
1665671700000|2022-10-13 14:35:00|2.54|0.94|2.69|1.09|2.69|1.09|2.51|0.91|0
1665672000000|2022-10-13 14:40:00|2.68|1.08|2.71|1.11|2.77|1.17|2.66|1.06|0
1665672300000|2022-10-13 14:45:00|2.7|1.1|2.8|1.2|2.83|1.23|2.69|1.09|0
1665672600000|2022-10-13 14:50:00|2.81|1.21|2.8|1.2|2.83|1.23|2.72|1.12|0
1665672900000|2022-10-13 14:55:00|2.78|1.18|2.77|1.17|2.9|1.3|2.76|1.16|0
1665673200000|2022-10-13 15:00:00|2.76|1.16|2.81|1.21|2.81|1.21|2.7|1.1|0
1665673500000|2022-10-13 15:05:00|2.83|1.23|2.85|1.25|2.98|1.38|2.74|1.14|0
1665673800000|2022-10-13 15:10:00|2.83|1.23|2.89|1.29|2.89|1.29|2.78|1.18|0
1665674100000|2022-10-13 15:15:00|2.92|1.32|3.1|1.5|3.34|1.74|2.85|1.25|0
1665674400000|2022-10-13 15:20:00|3.09|1.49|3.33|1.73|3.64|2.04|3.09|1.49|0
1665674700000|2022-10-13 15:25:00|3.32|1.72|3.36|1.76|3.39|1.79|3.2|1.6|0
1665675000000|2022-10-13 15:30:00|3.4|1.8|3.29|1.69|3.44|1.84|3.22|1.62|0
1665675300000|2022-10-13 15:35:00|3.31|1.71|3.81|2.21|4|2.4|3.3|1.7|0
1665675600000|2022-10-13 15:40:00|3.82|2.22|3.79|2.19|4.07|2.47|3.58|1.98|0
1665675900000|2022-10-13 15:45:00|3.78|2.18|3.66|2.06|3.81|2.21|3.65|2.05|0
1665676200000|2022-10-13 15:50:00|3.62|2.02|3.96|2.36|3.98|2.38|3.57|1.97|0
1665676500000|2022-10-13 15:55:00|3.97|2.37|3.96|2.36|4.02|2.42|3.74|2.14|0
1665676800000|2022-10-13 16:00:00|4.02|2.42|4.13|2.53|4.18|2.58|3.96|2.36|0
1665677100000|2022-10-13 16:05:00|4.16|2.56|3.87|2.27|4.17|2.57|3.87|2.27|0
1665677400000|2022-10-13 16:10:00|3.88|2.28|3.72|2.12|3.91|2.31|3.67|2.07|0
1665677700000|2022-10-13 16:15:00|3.73|2.13|3.62|2.02|3.78|2.18|3.6|2|0
1665678000000|2022-10-13 16:20:00|3.61|2.01|3.66|2.06|3.74|2.14|3.56|1.96|0
1665678300000|2022-10-13 16:25:00|3.67|2.07|3.62|2.02|3.71|2.11|3.58|1.98|0
1665678600000|2022-10-13 16:30:00|3.63|2.03|3.7|2.1|3.72|2.12|3.59|1.99|0
1665678900000|2022-10-13 16:35:00|3.71|2.11|3.66|2.06|3.73|2.13|3.63|2.03|0
1665679200000|2022-10-13 16:40:00|3.68|2.08|3.9|2.3|3.92|2.32|3.67|2.07|0
1665679500000|2022-10-13 16:45:00|3.89|2.29|3.95|2.35|3.96|2.36|3.81|2.21|0
1665679800000|2022-10-13 16:50:00|3.93|2.33|3.87|2.27|4.02|2.42|3.86|2.26|0
1665680100000|2022-10-13 16:55:00|3.86|2.26|3.89|2.29|3.92|2.32|3.82|2.22|0
1665680400000|2022-10-13 17:00:00|3.9|2.3|4.03|2.43|4.05|2.45|3.89|2.29|0
1665680700000|2022-10-13 17:05:00|4.04|2.44|3.95|2.35|4.06|2.46|3.95|2.35|0
1665681000000|2022-10-13 17:10:00|3.96|2.36|3.95|2.35|4|2.4|3.89|2.29|0
1665681300000|2022-10-13 17:15:00|3.96|2.36|4.05|2.45|4.07|2.47|3.95|2.35|0
1665681600000|2022-10-13 17:20:00|4.04|2.44|4.22|2.62|4.23|2.63|4.04|2.44|0
1665681900000|2022-10-13 17:25:00|4.21|2.61|4.31|2.71|4.41|2.81|4.2|2.6|0
1665682200000|2022-10-13 17:30:00|4.32|2.72|4.51|2.91|4.55|2.95|4.32|2.72|0
1665682500000|2022-10-13 17:35:00|4.53|2.93|4.65|3.05|4.81|3.21|4.43|2.83|0
1665682800000|2022-10-13 17:40:00|4.66|3.06|4.52|2.92|4.68|3.08|4.51|2.91|0
1665683100000|2022-10-13 17:45:00|4.53|2.93|4.58|2.98|4.58|2.98|4.47|2.87|0
1665683400000|2022-10-13 17:50:00|4.59|2.99|4.6|3|4.64|3.04|4.54|2.94|0
1665683700000|2022-10-13 17:55:00|4.61|3.01|4.61|3.01|4.62|3.02|4.53|2.93|0
1665684000000|2022-10-13 18:00:00|4.59|2.99|4.58|2.98|4.59|2.99|4.5|2.9|0
1665684300000|2022-10-13 18:05:00|4.61|3.01|4.52|2.92|4.63|3.03|4.48|2.88|0
1665684600000|2022-10-13 18:10:00|4.51|2.91|4.53|2.93|4.56|2.96|4.41|2.81|0
1665684900000|2022-10-13 18:15:00|4.55|2.95|4.54|2.94|4.59|2.99|4.51|2.91|0
1665685200000|2022-10-13 18:20:00|4.55|2.95|4.5|2.9|4.56|2.96|4.48|2.88|0
1665685500000|2022-10-13 18:25:00|4.51|2.91|4.31|2.71|4.51|2.91|4.29|2.69|0
1665685800000|2022-10-13 18:30:00|4.32|2.72|4.42|2.82|4.42|2.82|4.32|2.72|0
1665686100000|2022-10-13 18:35:00|4.41|2.81|4.56|2.96|4.58|2.98|4.4|2.8|0
1665686400000|2022-10-13 18:40:00|4.55|2.95|4.62|3.02|4.63|3.03|4.5|2.9|0
1665686700000|2022-10-13 18:45:00|4.63|3.03|4.67|3.07|4.74|3.14|4.6|3|0
1665687000000|2022-10-13 18:50:00|4.65|3.05|4.79|3.19|4.82|3.22|4.64|3.04|0
1665687300000|2022-10-13 18:55:00|4.78|3.18|4.87|3.27|4.94|3.34|4.78|3.18|0
1665687600000|2022-10-13 19:00:00|4.86|3.26|4.78|3.18|4.86|3.26|4.75|3.15|0
1665687900000|2022-10-13 19:05:00|4.8|3.2|5.01|3.41|5.01|3.41|4.79|3.19|0
1665688200000|2022-10-13 19:10:00|5.02|3.42|4.99|3.39|5.13|3.53|4.95|3.35|0
1665688500000|2022-10-13 19:15:00|5|3.4|5.03|3.43|5.11|3.51|4.98|3.38|0
1665688800000|2022-10-13 19:20:00|5.02|3.42|4.93|3.33|5.02|3.42|4.89|3.29|0
1665689100000|2022-10-13 19:25:00|4.94|3.34|4.8|3.2|4.97|3.37|4.79|3.19|0
1665689400000|2022-10-13 19:30:00|4.79|3.19|4.68|3.08|4.91|3.31|4.62|3.02|0
1665689700000|2022-10-13 19:35:00|4.66|3.06|4.73|3.13|4.73|3.13|4.59|2.99|0
1665690000000|2022-10-13 19:40:00|4.72|3.12|4.81|3.21|4.83|3.23|4.63|3.03|0
1665690300000|2022-10-13 19:45:00|4.79|3.19|4.83|3.23|4.91|3.31|4.74|3.14|0
1665690600000|2022-10-13 19:50:00|4.81|3.21|4.94|3.34|5.02|3.42|4.7|3.1|0
1665690900000|2022-10-13 19:55:00|4.92|3.32|4.76|3.16|4.92|3.32|4.72|3.12|0
1665691200000|2022-10-13 20:00:00|4.77|3.17|4.81|3.21|4.9|3.3|4.75|3.15|0
1665691500000|2022-10-13 20:05:00|4.8|3.2|4.55|2.95|4.84|3.24|4.55|2.95|0
1665691800000|2022-10-13 20:10:00|4.56|2.96|4.45|2.85|4.56|2.96|4.45|2.85|0
1665692100000|2022-10-13 20:15:00|4.55|2.75|4.63|2.83|4.63|2.83|4.55|2.75|0
1665692400000|2022-10-13 20:20:00|4.62|2.82|4.6|2.8|4.62|2.82|4.59|2.79|0
1665692700000|2022-10-13 20:25:00|4.59|2.79|4.64|2.84|4.64|2.84|4.59|2.79|0
1665693000000|2022-10-13 20:30:00|4.63|2.83|4.64|2.84|4.65|2.85|4.62|2.82|0
1665693300000|2022-10-13 20:35:00|4.65|2.85|4.63|2.83|4.65|2.85|4.62|2.82|0
1665693600000|2022-10-13 20:40:00|4.62|2.82|4.61|2.81|4.63|2.83|4.6|2.8|0
1665693900000|2022-10-13 20:45:00|4.6|2.8|4.6|2.8|4.61|2.81|4.58|2.78|0
1665694200000|2022-10-13 20:50:00|4.59|2.79|4.6|2.8|4.62|2.82|4.59|2.79|0
1665694500000|2022-10-13 20:55:00|4.61|2.81|4.58|2.78|4.61|2.81|4.58|2.78|0
1665694800000|2022-10-13 21:00:00|4.59|2.79|4.57|2.77|4.59|2.79|4.56|2.76|0
1665695100000|2022-10-13 21:05:00|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1665695400000|2022-10-13 21:10:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1665696000000|2022-10-13 21:20:00|4.58|2.78|4.58|2.78|4.58|2.78|4.56|2.76|0
1665696300000|2022-10-13 21:25:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1665696600000|2022-10-13 21:30:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1665696900000|2022-10-13 21:35:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1665697200000|2022-10-13 21:40:00|4.56|2.76|4.58|2.78|4.58|2.78|4.56|2.76|0
1665697500000|2022-10-13 21:45:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1665697800000|2022-10-13 21:50:00|4.58|2.78|4.59|2.79|4.61|2.81|4.58|2.78|0
1665698100000|2022-10-13 21:55:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1665698400000|2022-10-13 22:00:00|4.61|2.81|4.62|2.82|4.67|2.87|4.6|2.8|0
1665698700000|2022-10-13 22:05:00|4.61|2.81|4.63|2.83|4.65|2.85|4.6|2.8|0
1665699000000|2022-10-13 22:10:00|4.64|2.84|4.63|2.83|4.65|2.85|4.6|2.8|0
1665699300000|2022-10-13 22:15:00|4.64|2.84|4.68|2.88|4.69|2.89|4.63|2.83|0
1665699600000|2022-10-13 22:20:00|4.69|2.89|4.57|2.77|4.69|2.89|4.56|2.76|0
1665699900000|2022-10-13 22:25:00|4.58|2.78|4.57|2.77|4.58|2.78|4.54|2.74|0
1665700200000|2022-10-13 22:30:00|4.58|2.78|4.6|2.8|4.6|2.8|4.57|2.77|0
1665700500000|2022-10-13 22:35:00|4.59|2.79|4.6|2.8|4.61|2.81|4.59|2.79|0
1665700800000|2022-10-13 22:40:00|4.59|2.79|4.63|2.83|4.64|2.84|4.59|2.79|0
1665701100000|2022-10-13 22:45:00|4.64|2.84|4.66|2.86|4.68|2.88|4.61|2.81|0
1665701400000|2022-10-13 22:50:00|4.67|2.87|4.64|2.84|4.68|2.88|4.63|2.83|0
1665701700000|2022-10-13 22:55:00|4.65|2.85|4.63|2.83|4.67|2.87|4.63|2.83|0
1665702000000|2022-10-13 23:00:00|4.62|2.82|4.59|2.79|4.64|2.84|4.59|2.79|0
1665702300000|2022-10-13 23:05:00|4.6|2.8|4.59|2.79|4.61|2.81|4.58|2.78|0
1665702600000|2022-10-13 23:10:00|4.6|2.8|4.63|2.83|4.63|2.83|4.59|2.79|0
1665702900000|2022-10-13 23:15:00|4.62|2.82|4.64|2.84|4.65|2.85|4.62|2.82|0
1665703200000|2022-10-13 23:20:00|4.63|2.83|4.61|2.81|4.64|2.84|4.6|2.8|0
1665703500000|2022-10-13 23:25:00|4.62|2.82|4.63|2.83|4.64|2.84|4.62|2.82|0
1665703800000|2022-10-13 23:30:00|4.64|2.84|4.62|2.82|4.66|2.86|4.62|2.82|0
1665704100000|2022-10-13 23:35:00|4.63|2.83|4.58|2.78|4.63|2.83|4.58|2.78|0
1665704400000|2022-10-13 23:40:00|4.57|2.77|4.57|2.77|4.59|2.79|4.56|2.76|0
1665704700000|2022-10-13 23:45:00|4.58|2.78|4.63|2.83|4.63|2.83|4.58|2.78|0
1665705000000|2022-10-13 23:50:00|4.64|2.84|4.61|2.81|4.65|2.85|4.6|2.8|0
1665705300000|2022-10-13 23:55:00|4.62|2.82|4.58|2.78|4.62|2.82|4.58|2.78|0
1665705600000|2022-10-14 00:00:00|4.53|2.73|4.53|2.73|4.56|2.76|4.51|2.71|0
1665705900000|2022-10-14 00:05:00|4.54|2.74|4.48|2.68|4.58|2.78|4.47|2.67|0
1665706200000|2022-10-14 00:10:00|4.47|2.67|4.41|2.61|4.47|2.67|4.39|2.59|0
1665706500000|2022-10-14 00:15:00|4.42|2.62|4.4|2.6|4.43|2.63|4.38|2.58|0
1665706800000|2022-10-14 00:20:00|4.39|2.59|4.43|2.63|4.44|2.64|4.39|2.59|0
1665707100000|2022-10-14 00:25:00|4.44|2.64|4.53|2.73|4.53|2.73|4.44|2.64|0
1665707400000|2022-10-14 00:30:00|4.52|2.72|4.53|2.73|4.54|2.74|4.5|2.7|0
1665707700000|2022-10-14 00:35:00|4.54|2.74|4.56|2.76|4.56|2.76|4.53|2.73|0
1665708000000|2022-10-14 00:40:00|4.57|2.77|4.51|2.71|4.59|2.79|4.49|2.69|0
1665708300000|2022-10-14 00:45:00|4.52|2.72|4.55|2.75|4.56|2.76|4.5|2.7|0
1665708600000|2022-10-14 00:50:00|4.54|2.74|4.54|2.74|4.58|2.78|4.52|2.72|0
1665708900000|2022-10-14 00:55:00|4.53|2.73|4.54|2.74|4.57|2.77|4.51|2.71|0
1665709200000|2022-10-14 01:00:00|4.55|2.75|4.59|2.79|4.59|2.79|4.55|2.75|0
1665709500000|2022-10-14 01:05:00|4.58|2.78|4.56|2.76|4.6|2.8|4.53|2.73|0
1665709800000|2022-10-14 01:10:00|4.55|2.75|4.53|2.73|4.56|2.76|4.52|2.72|0
1665710100000|2022-10-14 01:15:00|4.54|2.74|4.56|2.76|4.57|2.77|4.52|2.72|0
1665710400000|2022-10-14 01:20:00|4.57|2.77|4.55|2.75|4.62|2.82|4.55|2.75|0
1665710700000|2022-10-14 01:25:00|4.56|2.76|4.54|2.74|4.57|2.77|4.51|2.71|0
1665711000000|2022-10-14 01:30:00|4.55|2.75|4.68|2.88|4.7|2.9|4.55|2.75|0
1665711300000|2022-10-14 01:35:00|4.67|2.87|4.75|2.95|4.77|2.97|4.65|2.85|0
1665711600000|2022-10-14 01:40:00|4.74|2.94|4.97|3.17|4.97|3.17|4.74|2.94|0
1665711900000|2022-10-14 01:45:00|4.96|3.16|5.06|3.26|5.08|3.28|4.95|3.15|0
1665712200000|2022-10-14 01:50:00|5.07|3.27|5.07|3.27|5.08|3.28|5.01|3.21|0
1665712500000|2022-10-14 01:55:00|5.08|3.28|5.06|3.26|5.09|3.29|5.04|3.24|0
1665712800000|2022-10-14 02:00:00|5.05|3.25|5.03|3.23|5.07|3.27|5|3.2|0
1665713100000|2022-10-14 02:05:00|5.02|3.22|5.01|3.21|5.06|3.26|5.01|3.21|0
1665713400000|2022-10-14 02:10:00|5.02|3.22|5|3.2|5.02|3.22|4.97|3.17|0
1665713700000|2022-10-14 02:15:00|5.03|3.23|5.03|3.23|5.05|3.25|4.98|3.18|0
1665714000000|2022-10-14 02:20:00|5.04|3.24|5.05|3.25|5.06|3.26|5|3.2|0
1665714300000|2022-10-14 02:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.03|3.23|0
1665714600000|2022-10-14 02:30:00|5.05|3.25|5.1|3.3|5.1|3.3|5.03|3.23|0
1665714900000|2022-10-14 02:35:00|5.09|3.29|5.11|3.31|5.19|3.39|5.09|3.29|0
1665715200000|2022-10-14 02:40:00|5.1|3.3|5.06|3.26|5.13|3.33|5.04|3.24|0
1665715500000|2022-10-14 02:45:00|5.05|3.25|5.02|3.22|5.06|3.26|5.01|3.21|0
1665715800000|2022-10-14 02:50:00|5.01|3.21|5|3.2|5.01|3.21|4.98|3.18|0
1665716100000|2022-10-14 02:55:00|5.01|3.21|5.04|3.24|5.05|3.25|5.01|3.21|0
1665716400000|2022-10-14 03:00:00|5.05|3.25|5.05|3.25|5.07|3.27|5.03|3.23|0
1665716700000|2022-10-14 03:05:00|5.04|3.24|5.01|3.21|5.06|3.26|5.01|3.21|0
1665717000000|2022-10-14 03:10:00|5.02|3.22|5.06|3.26|5.06|3.26|5|3.2|0
1665717300000|2022-10-14 03:15:00|5.05|3.25|5.01|3.21|5.06|3.26|5|3.2|0
1665717600000|2022-10-14 03:20:00|5.02|3.22|5.03|3.23|5.04|3.24|5.01|3.21|0
1665717900000|2022-10-14 03:25:00|5.04|3.24|5.08|3.28|5.08|3.28|5.03|3.23|0
1665718200000|2022-10-14 03:30:00|5.09|3.29|5.16|3.36|5.16|3.36|5.07|3.27|0
1665718500000|2022-10-14 03:35:00|5.15|3.35|5.14|3.34|5.16|3.36|5.12|3.32|0
1665718800000|2022-10-14 03:40:00|5.15|3.35|5.19|3.39|5.2|3.4|5.14|3.34|0
1665719100000|2022-10-14 03:45:00|5.2|3.4|5.24|3.44|5.31|3.51|5.2|3.4|0
1665719400000|2022-10-14 03:50:00|5.23|3.43|5.19|3.39|5.25|3.45|5.19|3.39|0
1665719700000|2022-10-14 03:55:00|5.2|3.4|5.19|3.39|5.2|3.4|5.16|3.36|0
1665720000000|2022-10-14 04:00:00|5.2|3.4|5.17|3.37|5.2|3.4|5.16|3.36|0
1665720300000|2022-10-14 04:05:00|5.18|3.38|5.16|3.36|5.19|3.39|5.16|3.36|0
1665720600000|2022-10-14 04:10:00|5.17|3.37|5.19|3.39|5.21|3.41|5.16|3.36|0
1665720900000|2022-10-14 04:15:00|5.18|3.38|5.15|3.35|5.21|3.41|5.15|3.35|0
1665721200000|2022-10-14 04:20:00|5.14|3.34|5.17|3.37|5.17|3.37|5.14|3.34|0
1665721500000|2022-10-14 04:25:00|5.16|3.36|5.14|3.34|5.17|3.37|5.12|3.32|0
1665721800000|2022-10-14 04:30:00|5.13|3.33|5.1|3.3|5.14|3.34|5.06|3.26|0
1665722100000|2022-10-14 04:35:00|5.11|3.31|5.1|3.3|5.12|3.32|5.09|3.29|0
1665722400000|2022-10-14 04:40:00|5.11|3.31|5.06|3.26|5.11|3.31|5.06|3.26|0
1665722700000|2022-10-14 04:45:00|5.07|3.27|5.1|3.3|5.12|3.32|5.07|3.27|0
1665723000000|2022-10-14 04:50:00|5.08|3.28|5.1|3.3|5.11|3.31|5.06|3.26|0
1665723300000|2022-10-14 04:55:00|5.09|3.29|5.08|3.28|5.09|3.29|5.06|3.26|0
1665723600000|2022-10-14 05:00:00|5.07|3.27|5.07|3.27|5.09|3.29|5.03|3.23|0
1665723900000|2022-10-14 05:05:00|5.08|3.28|5.09|3.29|5.1|3.3|5.02|3.22|0
1665724200000|2022-10-14 05:10:00|5.1|3.3|5.05|3.25|5.1|3.3|5.02|3.22|0
1665724500000|2022-10-14 05:15:00|5.04|3.24|5.09|3.29|5.09|3.29|5.03|3.23|0
1665724800000|2022-10-14 05:20:00|5.08|3.28|5.07|3.27|5.1|3.3|5.06|3.26|0
1665725100000|2022-10-14 05:25:00|5.06|3.26|5.03|3.23|5.06|3.26|5.02|3.22|0
1665725400000|2022-10-14 05:30:00|5.04|3.24|5.08|3.28|5.08|3.28|4.99|3.19|0
1665725700000|2022-10-14 05:35:00|5.07|3.27|5.12|3.32|5.12|3.32|5.05|3.25|0
1665726000000|2022-10-14 05:40:00|5.13|3.33|5.1|3.3|5.15|3.35|5.1|3.3|0
1665726300000|2022-10-14 05:45:00|5.11|3.31|5.11|3.31|5.13|3.33|5.08|3.28|0
1665726600000|2022-10-14 05:50:00|5.1|3.3|5.12|3.32|5.14|3.34|5.06|3.26|0
1665726900000|2022-10-14 05:55:00|5.11|3.31|5.07|3.27|5.11|3.31|5.03|3.23|0
1665727200000|2022-10-14 06:00:00|5.05|3.25|5.05|3.25|5.1|3.3|5|3.2|0
1665727500000|2022-10-14 06:05:00|5.04|3.24|5.02|3.22|5.06|3.26|5|3.2|0
1665727800000|2022-10-14 06:10:00|5.03|3.23|4.98|3.18|5.05|3.25|4.96|3.16|0
1665728100000|2022-10-14 06:15:00|4.97|3.17|5.08|3.28|5.09|3.29|4.95|3.15|0
1665728400000|2022-10-14 06:20:00|5.07|3.27|5.01|3.21|5.07|3.27|4.98|3.18|0
1665728700000|2022-10-14 06:25:00|5.02|3.22|4.91|3.11|5.1|3.3|4.89|3.09|0
1665729000000|2022-10-14 06:30:00|4.9|3.1|4.87|3.07|4.9|3.1|4.82|3.02|0
1665729300000|2022-10-14 06:35:00|4.88|3.08|4.91|3.11|4.95|3.15|4.87|3.07|0
1665729600000|2022-10-14 06:40:00|4.89|3.09|4.94|3.14|4.96|3.16|4.87|3.07|0
1665729900000|2022-10-14 06:45:00|4.95|3.15|4.87|3.07|4.97|3.17|4.85|3.05|0
1665730200000|2022-10-14 06:50:00|4.86|3.06|4.79|2.99|4.88|3.08|4.77|2.97|0
1665730500000|2022-10-14 06:55:00|4.78|2.98|3.73|1.93|4.79|2.99|3.35|1.55|0
1665730800000|2022-10-14 07:00:00|3.71|1.91|3.66|1.86|3.73|1.93|3.65|1.85|0
1665731100000|2022-10-14 07:05:00|3.56|1.96|3.6|2|3.62|2.02|3.52|1.92|0
1665731400000|2022-10-14 07:10:00|3.59|1.99|3.58|1.98|3.62|2.02|3.56|1.96|0
1665731700000|2022-10-14 07:15:00|3.57|1.97|3.52|1.92|3.58|1.98|3.51|1.91|0
1665732000000|2022-10-14 07:20:00|3.53|1.93|3.44|1.84|3.53|1.93|3.39|1.79|0
1665732300000|2022-10-14 07:25:00|3.42|1.82|3.47|1.87|3.48|1.88|3.4|1.8|0
1665732600000|2022-10-14 07:30:00|3.46|1.86|3.37|1.77|3.46|1.86|3.36|1.76|0
1665732900000|2022-10-14 07:35:00|3.36|1.76|3.4|1.8|3.4|1.8|3.33|1.73|0
1665733200000|2022-10-14 07:40:00|3.41|1.81|3.48|1.88|3.51|1.91|3.4|1.8|0
1665733500000|2022-10-14 07:45:00|3.47|1.87|3.41|1.81|3.48|1.88|3.39|1.79|0
1665733800000|2022-10-14 07:50:00|3.42|1.82|3.47|1.87|3.47|1.87|3.38|1.78|0
1665734100000|2022-10-14 07:55:00|3.48|1.88|3.47|1.87|3.52|1.92|3.46|1.86|0
1665734400000|2022-10-14 08:00:00|3.46|1.86|3.39|1.79|3.47|1.87|3.36|1.76|0
1665734700000|2022-10-14 08:05:00|3.38|1.78|3.37|1.77|3.41|1.81|3.36|1.76|0
1665735000000|2022-10-14 08:10:00|3.38|1.78|3.4|1.8|3.41|1.81|3.34|1.74|0
1665735300000|2022-10-14 08:15:00|3.39|1.79|3.34|1.74|3.4|1.8|3.33|1.73|0
1665735600000|2022-10-14 08:20:00|3.33|1.73|3.23|1.63|3.35|1.75|3.22|1.62|0
1665735900000|2022-10-14 08:25:00|3.24|1.64|3.21|1.61|3.24|1.64|3.2|1.6|0
1665736200000|2022-10-14 08:30:00|3.2|1.6|3.28|1.68|3.3|1.7|3.2|1.6|0
1665736500000|2022-10-14 08:35:00|3.27|1.67|3.31|1.71|3.32|1.72|3.27|1.67|0
1665736800000|2022-10-14 08:40:00|3.32|1.72|3.28|1.68|3.32|1.72|3.27|1.67|0
1665737100000|2022-10-14 08:45:00|3.27|1.67|3.23|1.63|3.28|1.68|3.22|1.62|0
1665737400000|2022-10-14 08:50:00|3.24|1.64|3.19|1.59|3.24|1.64|3.16|1.56|0
1665737700000|2022-10-14 08:55:00|3.18|1.58|3.17|1.57|3.19|1.59|3.14|1.54|0
1665738000000|2022-10-14 09:00:00|3.16|1.56|3.15|1.55|3.17|1.57|3.14|1.54|0
1665738300000|2022-10-14 09:05:00|3.14|1.54|3.17|1.57|3.19|1.59|3.14|1.54|0
1665738600000|2022-10-14 09:10:00|3.18|1.58|3.19|1.59|3.21|1.61|3.17|1.57|0
1665738900000|2022-10-14 09:15:00|3.18|1.58|3.22|1.62|3.23|1.63|3.16|1.56|0
1665739200000|2022-10-14 09:20:00|3.21|1.61|3.22|1.62|3.25|1.65|3.2|1.6|0
1665739500000|2022-10-14 09:25:00|3.21|1.61|3.15|1.55|3.22|1.62|3.14|1.54|0
1665739800000|2022-10-14 09:30:00|3.14|1.54|3.15|1.55|3.17|1.57|3.14|1.54|0
1665740100000|2022-10-14 09:35:00|3.16|1.56|3.17|1.57|3.18|1.58|3.14|1.54|0
1665740400000|2022-10-14 09:40:00|3.18|1.58|3.14|1.54|3.18|1.58|3.14|1.54|0
1665740700000|2022-10-14 09:45:00|3.17|1.57|3.23|1.63|3.25|1.65|3.08|1.48|0
1665741000000|2022-10-14 09:50:00|3.22|1.62|3.19|1.59|3.22|1.62|3.14|1.54|0
1665741300000|2022-10-14 09:55:00|3.2|1.6|3.28|1.68|3.3|1.7|3.19|1.59|0
1665741600000|2022-10-14 10:00:00|3.29|1.69|3.37|1.77|3.37|1.77|3.26|1.66|0
1665741900000|2022-10-14 10:05:00|3.36|1.76|3.39|1.79|3.42|1.82|3.36|1.76|0
1665742200000|2022-10-14 10:10:00|3.4|1.8|3.37|1.77|3.41|1.81|3.35|1.75|0
1665742500000|2022-10-14 10:15:00|3.36|1.76|3.37|1.77|3.37|1.77|3.31|1.71|0
1665742800000|2022-10-14 10:20:00|3.36|1.76|3.43|1.83|3.45|1.85|3.33|1.73|0
1665743100000|2022-10-14 10:25:00|3.44|1.84|3.57|1.97|3.69|2.09|3.39|1.79|0
1665743400000|2022-10-14 10:30:00|3.59|1.99|3.41|1.81|3.64|2.04|3.39|1.79|0
1665743700000|2022-10-14 10:35:00|3.42|1.82|3.4|1.8|3.46|1.86|3.38|1.78|0
1665744000000|2022-10-14 10:40:00|3.39|1.79|3.41|1.81|3.41|1.81|3.36|1.76|0
1665744300000|2022-10-14 10:45:00|3.4|1.8|3.47|1.87|3.47|1.87|3.37|1.77|0
1665744600000|2022-10-14 10:50:00|3.48|1.88|3.48|1.88|3.54|1.94|3.46|1.86|0
1665744900000|2022-10-14 10:55:00|3.49|1.89|3.53|1.93|3.54|1.94|3.47|1.87|0
1665745200000|2022-10-14 11:00:00|3.52|1.92|3.46|1.86|3.53|1.93|3.46|1.86|0
1665745500000|2022-10-14 11:05:00|3.47|1.87|3.53|1.93|3.53|1.93|3.45|1.85|0
1665745800000|2022-10-14 11:10:00|3.54|1.94|3.52|1.92|3.57|1.97|3.49|1.89|0
1665746100000|2022-10-14 11:15:00|3.53|1.93|3.48|1.88|3.55|1.95|3.47|1.87|0
1665746400000|2022-10-14 11:20:00|3.49|1.89|3.53|1.93|3.54|1.94|3.48|1.88|0
1665746700000|2022-10-14 11:25:00|3.54|1.94|3.44|1.84|3.54|1.94|3.44|1.84|0
1665747000000|2022-10-14 11:30:00|3.42|1.82|3.38|1.78|3.42|1.82|3.34|1.74|0
1665747300000|2022-10-14 11:35:00|3.37|1.77|3.36|1.76|3.41|1.81|3.35|1.75|0
1665747600000|2022-10-14 11:40:00|3.37|1.77|3.27|1.67|3.39|1.79|3.25|1.65|0
1665747900000|2022-10-14 11:45:00|3.26|1.66|3.21|1.61|3.29|1.69|3.21|1.61|0
1665748200000|2022-10-14 11:50:00|3.23|1.63|3.17|1.57|3.23|1.63|3.16|1.56|0
1665748500000|2022-10-14 11:55:00|3.16|1.56|3.26|1.66|3.32|1.72|3.12|1.52|0
1665748800000|2022-10-14 12:00:00|3.25|1.65|3.33|1.73|3.34|1.74|3.25|1.65|0
1665749100000|2022-10-14 12:05:00|3.34|1.74|3.39|1.79|3.39|1.79|3.31|1.71|0
1665749400000|2022-10-14 12:10:00|3.38|1.78|3.32|1.72|3.4|1.8|3.32|1.72|0
1665749700000|2022-10-14 12:15:00|3.31|1.71|3.38|1.78|3.39|1.79|3.31|1.71|0
1665750000000|2022-10-14 12:20:00|3.39|1.79|3.46|1.86|3.48|1.88|3.39|1.79|0
1665750300000|2022-10-14 12:25:00|3.47|1.87|3.42|1.82|3.51|1.91|3.42|1.82|0
1665750600000|2022-10-14 12:30:00|3.55|1.95|3.5|1.9|3.55|1.95|3.34|1.74|0
1665750900000|2022-10-14 12:35:00|3.49|1.89|3.52|1.92|3.54|1.94|3.43|1.83|0
1665751200000|2022-10-14 12:40:00|3.53|1.93|3.57|1.97|3.57|1.97|3.45|1.85|0
1665751500000|2022-10-14 12:45:00|3.29|1.69|3.45|1.85|3.46|1.86|3.29|1.69|0
1665751800000|2022-10-14 12:50:00|3.44|1.84|3.83|2.23|3.83|2.23|3.44|1.84|0
1665752100000|2022-10-14 12:55:00|3.84|2.24|3.67|2.07|4.11|2.51|3.64|2.04|0
1665752400000|2022-10-14 13:00:00|3.68|2.08|3.67|2.07|3.68|2.08|3.55|1.95|0
1665752700000|2022-10-14 13:05:00|3.66|2.06|3.68|2.08|3.68|2.08|3.56|1.96|0
1665753000000|2022-10-14 13:10:00|3.67|2.07|3.57|1.97|3.71|2.11|3.55|1.95|0
1665753300000|2022-10-14 13:15:00|3.56|1.96|3.53|1.93|3.57|1.97|3.49|1.89|0
1665753600000|2022-10-14 13:20:00|3.54|1.94|3.51|1.91|3.54|1.94|3.5|1.9|0
1665753900000|2022-10-14 13:25:00|3.49|1.89|3.41|1.81|3.5|1.9|3.38|1.78|0
1665754200000|2022-10-14 13:30:00|3.39|1.79|3.46|1.86|3.72|2.12|3.34|1.74|0
1665754500000|2022-10-14 13:35:00|3.47|1.87|3.85|2.25|3.86|2.26|3.46|1.86|0
1665754800000|2022-10-14 13:40:00|3.83|2.23|3.21|1.61|3.83|2.23|3.2|1.6|0
1665755100000|2022-10-14 13:45:00|3.19|1.59|3.36|1.76|3.38|1.78|3.04|1.44|0
1665755400000|2022-10-14 13:50:00|3.35|1.75|3.29|1.69|3.46|1.86|3.23|1.63|0
1665755700000|2022-10-14 13:55:00|3.3|1.7|3.33|1.73|3.41|1.81|3.3|1.7|0
1665756000000|2022-10-14 14:00:00|3.32|1.72|3.2|1.6|3.32|1.72|2.89|1.29|0
1665756300000|2022-10-14 14:05:00|3.21|1.61|3.1|1.5|3.33|1.73|3.07|1.47|0
1665756600000|2022-10-14 14:10:00|3.09|1.49|2.92|1.32|3.15|1.55|2.87|1.27|0
1665756900000|2022-10-14 14:15:00|2.9|1.3|3.01|1.41|3.07|1.47|2.87|1.27|0
1665757200000|2022-10-14 14:20:00|3.03|1.43|2.89|1.29|3.03|1.43|2.82|1.22|0
1665757500000|2022-10-14 14:25:00|2.92|1.32|3.01|1.41|3.06|1.46|2.84|1.24|0
1665757800000|2022-10-14 14:30:00|3|1.4|2.99|1.39|3.11|1.51|2.98|1.38|0
1665758100000|2022-10-14 14:35:00|3.02|1.42|3.03|1.43|3.08|1.48|2.96|1.36|0
1665758400000|2022-10-14 14:40:00|3.02|1.42|2.88|1.28|3.09|1.49|2.86|1.26|0
1665758700000|2022-10-14 14:45:00|2.87|1.27|2.89|1.29|2.99|1.39|2.87|1.27|0
1665759000000|2022-10-14 14:50:00|2.9|1.3|2.97|1.37|3.01|1.41|2.87|1.27|0
1665759300000|2022-10-14 14:55:00|2.96|1.36|3.01|1.41|3.05|1.45|2.93|1.33|0
1665759600000|2022-10-14 15:00:00|3.03|1.43|3.18|1.58|3.21|1.61|3.02|1.42|0
1665759900000|2022-10-14 15:05:00|3.17|1.57|3.05|1.45|3.17|1.57|3.03|1.43|0
1665760200000|2022-10-14 15:10:00|3.07|1.47|2.93|1.33|3.07|1.47|2.91|1.31|0
1665760500000|2022-10-14 15:15:00|2.95|1.35|2.85|1.25|2.96|1.36|2.83|1.23|0
1665760800000|2022-10-14 15:20:00|2.86|1.26|2.95|1.35|3|1.4|2.86|1.26|0
1665761100000|2022-10-14 15:25:00|2.96|1.36|3.02|1.42|3.04|1.44|2.96|1.36|0
1665761400000|2022-10-14 15:30:00|3.03|1.43|2.87|1.27|3.03|1.43|2.87|1.27|0
1665761700000|2022-10-14 15:35:00|2.88|1.28|2.91|1.31|2.92|1.32|2.82|1.22|0
1665762000000|2022-10-14 15:40:00|2.92|1.32|2.85|1.25|2.95|1.35|2.79|1.19|0
1665762300000|2022-10-14 15:45:00|2.84|1.24|2.88|1.28|2.9|1.3|2.72|1.12|0
1665762600000|2022-10-14 15:50:00|2.89|1.29|2.86|1.26|2.93|1.33|2.8|1.2|0
1665762900000|2022-10-14 15:55:00|2.87|1.27|2.84|1.24|2.91|1.31|2.84|1.24|0
1665763200000|2022-10-14 16:00:00|2.82|1.22|2.99|1.39|3|1.4|2.82|1.22|0
1665763500000|2022-10-14 16:05:00|2.98|1.38|2.74|1.14|2.98|1.38|2.74|1.14|0
1665763800000|2022-10-14 16:10:00|2.73|1.13|2.73|1.13|2.8|1.2|2.71|1.11|0
1665764100000|2022-10-14 16:15:00|2.72|1.12|2.76|1.16|2.78|1.18|2.69|1.09|0
1665764400000|2022-10-14 16:20:00|2.75|1.15|2.77|1.17|2.81|1.21|2.72|1.12|0
1665764700000|2022-10-14 16:25:00|2.78|1.18|2.82|1.22|2.82|1.22|2.76|1.16|0
1665765000000|2022-10-14 16:30:00|2.81|1.21|2.78|1.18|2.86|1.26|2.77|1.17|0
1665765300000|2022-10-14 16:35:00|2.77|1.17|2.86|1.26|2.9|1.3|2.77|1.17|0
1665765600000|2022-10-14 16:40:00|2.85|1.25|2.93|1.33|2.96|1.36|2.84|1.24|0
1665765900000|2022-10-14 16:45:00|2.92|1.32|2.83|1.23|2.93|1.33|2.83|1.23|0
1665766200000|2022-10-14 16:50:00|2.82|1.22|2.77|1.17|2.82|1.22|2.75|1.15|0
1665766500000|2022-10-14 16:55:00|2.78|1.18|2.78|1.18|2.79|1.19|2.76|1.16|0
1665766800000|2022-10-14 17:00:00|2.79|1.19|2.83|1.23|2.89|1.29|2.77|1.17|0
1665767100000|2022-10-14 17:05:00|2.84|1.24|2.74|1.14|2.84|1.24|2.72|1.12|0
1665767400000|2022-10-14 17:10:00|2.75|1.15|2.71|1.11|2.79|1.19|2.71|1.11|0
1665767700000|2022-10-14 17:15:00|2.72|1.12|2.74|1.14|2.77|1.17|2.71|1.11|0
1665768000000|2022-10-14 17:20:00|2.73|1.13|2.75|1.15|2.79|1.19|2.68|1.08|0
1665768300000|2022-10-14 17:25:00|2.74|1.14|2.79|1.19|2.79|1.19|2.71|1.11|0
1665768600000|2022-10-14 17:30:00|2.78|1.18|2.82|1.22|2.84|1.24|2.77|1.17|0
1665768900000|2022-10-14 17:35:00|2.83|1.23|2.82|1.22|2.85|1.25|2.76|1.16|0
1665769200000|2022-10-14 17:40:00|2.81|1.21|2.79|1.19|2.87|1.27|2.78|1.18|0
1665769500000|2022-10-14 17:45:00|2.78|1.18|2.82|1.22|2.85|1.25|2.78|1.18|0
1665769800000|2022-10-14 17:50:00|2.81|1.21|2.81|1.21|2.82|1.22|2.76|1.16|0
1665770100000|2022-10-14 17:55:00|2.82|1.22|2.87|1.27|2.88|1.28|2.79|1.19|0
1665770400000|2022-10-14 18:00:00|2.88|1.28|2.81|1.21|2.88|1.28|2.79|1.19|0
1665770700000|2022-10-14 18:05:00|2.82|1.22|2.78|1.18|2.82|1.22|2.74|1.14|0
1665771000000|2022-10-14 18:10:00|2.77|1.17|2.71|1.11|2.77|1.17|2.7|1.1|0
1665771300000|2022-10-14 18:15:00|2.7|1.1|2.64|1.04|2.72|1.12|2.63|1.03|0
1665771600000|2022-10-14 18:20:00|2.63|1.03|2.65|1.05|2.67|1.07|2.63|1.03|0
1665771900000|2022-10-14 18:25:00|2.64|1.04|2.66|1.06|2.67|1.07|2.61|1.01|0
1665772200000|2022-10-14 18:30:00|2.65|1.05|2.64|1.04|2.68|1.08|2.63|1.03|0
1665772500000|2022-10-14 18:35:00|2.65|1.05|2.62|1.02|2.66|1.06|2.61|1.01|0
1665772800000|2022-10-14 18:40:00|2.61|1.01|2.61|1.01|2.64|1.04|2.56|0.96|0
1665773100000|2022-10-14 18:45:00|2.62|1.02|2.64|1.04|2.64|1.04|2.58|0.98|0
1665773400000|2022-10-14 18:50:00|2.63|1.03|2.62|1.02|2.64|1.04|2.61|1.01|0
1665773700000|2022-10-14 18:55:00|2.61|1.01|2.66|1.06|2.66|1.06|2.6|1|0
1665774000000|2022-10-14 19:00:00|2.67|1.07|2.72|1.12|2.76|1.16|2.67|1.07|0
1665774300000|2022-10-14 19:05:00|2.7|1.1|2.64|1.04|2.71|1.11|2.62|1.02|0
1665774600000|2022-10-14 19:10:00|2.63|1.03|2.59|0.99|2.66|1.06|2.58|0.98|0
1665774900000|2022-10-14 19:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.54|0.94|0
1665775200000|2022-10-14 19:20:00|2.58|0.98|2.65|1.05|2.66|1.06|2.57|0.97|0
1665775500000|2022-10-14 19:25:00|2.64|1.04|2.68|1.08|2.7|1.1|2.62|1.02|0
1665775800000|2022-10-14 19:30:00|2.66|1.06|2.75|1.15|2.75|1.15|2.64|1.04|0
1665776100000|2022-10-14 19:35:00|2.74|1.14|2.67|1.07|2.77|1.17|2.65|1.05|0
1665776400000|2022-10-14 19:40:00|2.68|1.08|2.67|1.07|2.68|1.08|2.63|1.03|0
1665776700000|2022-10-14 19:45:00|2.66|1.06|2.43|0.83|2.66|1.06|2.39|0.79|0
1665777000000|2022-10-14 19:50:00|2.46|0.86|2.43|0.83|2.48|0.88|2.43|0.83|0
1665777300000|2022-10-14 19:55:00|2.44|0.84|2.44|0.84|2.44|0.84|2.3|0.7|0
1665777600000|2022-10-14 20:00:00|2.43|0.83|2.42|0.82|2.44|0.84|2.41|0.81|0
1665777900000|2022-10-14 20:05:00|2.41|0.81|2.44|0.84|2.44|0.84|2.41|0.81|0
1665778200000|2022-10-14 20:10:00|2.45|0.85|2.45|0.85|2.46|0.86|2.43|0.83|0
1665965700000|2022-10-17 00:15:00|2.58|0.78|2.58|0.78|2.61|0.81|2.58|0.78|0
1665966000000|2022-10-17 00:20:00|2.59|0.79|2.62|0.82|2.62|0.82|2.58|0.78|0
1665966300000|2022-10-17 00:25:00|2.61|0.81|2.6|0.8|2.62|0.82|2.59|0.79|0
1665966600000|2022-10-17 00:30:00|2.59|0.79|2.62|0.82|2.63|0.83|2.59|0.79|0
1665966900000|2022-10-17 00:35:00|2.61|0.81|2.62|0.82|2.65|0.85|2.6|0.8|0
1665967200000|2022-10-17 00:40:00|2.63|0.83|2.65|0.85|2.66|0.86|2.62|0.82|0
1665967500000|2022-10-17 00:45:00|2.64|0.84|2.64|0.84|2.66|0.86|2.62|0.82|0
1665967800000|2022-10-17 00:50:00|2.63|0.83|2.62|0.82|2.64|0.84|2.6|0.8|0
1665968100000|2022-10-17 00:55:00|2.63|0.83|2.63|0.83|2.63|0.83|2.6|0.8|0
1665968400000|2022-10-17 01:00:00|2.65|0.85|2.63|0.83|2.65|0.85|2.59|0.79|0
1665968700000|2022-10-17 01:05:00|2.62|0.82|2.6|0.8|2.64|0.84|2.6|0.8|0
1665969000000|2022-10-17 01:10:00|2.61|0.81|2.6|0.8|2.62|0.82|2.6|0.8|0
1665969300000|2022-10-17 01:15:00|2.61|0.81|2.63|0.83|2.63|0.83|2.59|0.79|0
1665969600000|2022-10-17 01:20:00|2.64|0.84|2.65|0.85|2.65|0.85|2.63|0.83|0
1665969900000|2022-10-17 01:25:00|2.64|0.84|2.66|0.86|2.67|0.87|2.64|0.84|0
1665970200000|2022-10-17 01:30:00|2.65|0.85|2.67|0.87|2.68|0.88|2.65|0.85|0
1665970500000|2022-10-17 01:35:00|2.66|0.86|2.66|0.86|2.67|0.87|2.64|0.84|0
1665970800000|2022-10-17 01:40:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1665971100000|2022-10-17 01:45:00|2.65|0.85|2.67|0.87|2.67|0.87|2.65|0.85|0
1665971400000|2022-10-17 01:50:00|2.66|0.86|2.64|0.84|2.66|0.86|2.63|0.83|0
1665971700000|2022-10-17 01:55:00|2.65|0.85|2.63|0.83|2.66|0.86|2.62|0.82|0
1665972000000|2022-10-17 02:00:00|2.64|0.84|2.63|0.83|2.65|0.85|2.61|0.81|0
1665972300000|2022-10-17 02:05:00|2.64|0.84|2.65|0.85|2.66|0.86|2.63|0.83|0
1665972600000|2022-10-17 02:10:00|2.66|0.86|2.65|0.85|2.66|0.86|2.64|0.84|0
1665972900000|2022-10-17 02:15:00|2.64|0.84|2.63|0.83|2.66|0.86|2.63|0.83|0
1665973200000|2022-10-17 02:20:00|2.62|0.82|2.62|0.82|2.63|0.83|2.6|0.8|0
1665973500000|2022-10-17 02:25:00|2.63|0.83|2.63|0.83|2.63|0.83|2.62|0.82|0
1665973800000|2022-10-17 02:30:00|2.64|0.84|2.62|0.82|2.64|0.84|2.62|0.82|0
1665974100000|2022-10-17 02:35:00|2.63|0.83|2.63|0.83|2.63|0.83|2.61|0.81|0
1665974400000|2022-10-17 02:40:00|2.62|0.82|2.65|0.85|2.65|0.85|2.62|0.82|0
1665974700000|2022-10-17 02:45:00|2.64|0.84|2.65|0.85|2.66|0.86|2.64|0.84|0
1665975000000|2022-10-17 02:50:00|2.66|0.86|2.65|0.85|2.66|0.86|2.64|0.84|0
1665975300000|2022-10-17 02:55:00|2.64|0.84|2.64|0.84|2.65|0.85|2.63|0.83|0
1665975600000|2022-10-17 03:00:00|2.63|0.83|2.63|0.83|2.66|0.86|2.63|0.83|0
1665975900000|2022-10-17 03:05:00|2.64|0.84|2.64|0.84|2.65|0.85|2.64|0.84|0
1665976200000|2022-10-17 03:10:00|2.63|0.83|2.64|0.84|2.64|0.84|2.62|0.82|0
1665976500000|2022-10-17 03:15:00|2.65|0.85|2.66|0.86|2.66|0.86|2.64|0.84|0
1665976800000|2022-10-17 03:20:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1665977100000|2022-10-17 03:25:00|2.67|0.87|2.67|0.87|2.68|0.88|2.66|0.86|0
1665977400000|2022-10-17 03:30:00|2.66|0.86|2.65|0.85|2.67|0.87|2.65|0.85|0
1665977700000|2022-10-17 03:35:00|2.66|0.86|2.67|0.87|2.67|0.87|2.66|0.86|0
1665978000000|2022-10-17 03:40:00|2.66|0.86|2.66|0.86|2.67|0.87|2.65|0.85|0
1665978300000|2022-10-17 03:45:00|2.65|0.85|2.64|0.84|2.66|0.86|2.64|0.84|0
1665978600000|2022-10-17 03:50:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1665978900000|2022-10-17 03:55:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1665979200000|2022-10-17 04:00:00|2.63|0.83|2.62|0.82|2.64|0.84|2.62|0.82|0
1665979800000|2022-10-17 04:10:00|2.61|0.81|2.63|0.83|2.63|0.83|2.61|0.81|0
1665980100000|2022-10-17 04:15:00|2.62|0.82|2.63|0.83|2.63|0.83|2.62|0.82|0
1665980400000|2022-10-17 04:20:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1665980700000|2022-10-17 04:25:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1665981000000|2022-10-17 04:30:00|2.62|0.82|2.63|0.83|2.64|0.84|2.61|0.81|0
1665981300000|2022-10-17 04:35:00|2.64|0.84|2.65|0.85|2.65|0.85|2.63|0.83|0
1665981600000|2022-10-17 04:40:00|2.64|0.84|2.65|0.85|2.65|0.85|2.64|0.84|0
1665981900000|2022-10-17 04:45:00|2.66|0.86|2.66|0.86|2.66|0.86|2.65|0.85|0
1665982200000|2022-10-17 04:50:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1665982500000|2022-10-17 04:55:00|2.65|0.85|2.65|0.85|2.66|0.86|2.65|0.85|0
1665982800000|2022-10-17 05:00:00|2.66|0.86|2.67|0.87|2.67|0.87|2.64|0.84|0
1665983100000|2022-10-17 05:05:00|2.66|0.86|2.69|0.89|2.71|0.91|2.66|0.86|0
1665983400000|2022-10-17 05:10:00|2.7|0.9|2.71|0.91|2.72|0.92|2.7|0.9|0
1665983700000|2022-10-17 05:15:00|2.72|0.92|2.73|0.93|2.74|0.94|2.71|0.91|0
1665984000000|2022-10-17 05:20:00|2.72|0.92|2.71|0.91|2.74|0.94|2.71|0.91|0
1665984300000|2022-10-17 05:25:00|2.72|0.92|2.72|0.92|2.72|0.92|2.7|0.9|0
1665984600000|2022-10-17 05:30:00|2.71|0.91|2.71|0.91|2.72|0.92|2.7|0.9|0
1665984900000|2022-10-17 05:35:00|2.7|0.9|2.7|0.9|2.71|0.91|2.69|0.89|0
1665985200000|2022-10-17 05:40:00|2.71|0.91|2.72|0.92|2.73|0.93|2.7|0.9|0
1665985500000|2022-10-17 05:45:00|2.73|0.93|2.71|0.91|2.73|0.93|2.71|0.91|0
1665985800000|2022-10-17 05:50:00|2.72|0.92|2.76|0.96|2.76|0.96|2.71|0.91|0
1665986100000|2022-10-17 05:55:00|2.75|0.95|2.77|0.97|2.8|1|2.75|0.95|0
1665986400000|2022-10-17 06:00:00|2.78|0.98|2.77|0.97|2.79|0.99|2.75|0.95|0
1665986700000|2022-10-17 06:05:00|2.78|0.98|2.7|0.9|2.8|1|2.69|0.89|0
1665987000000|2022-10-17 06:10:00|2.69|0.89|2.82|1.02|2.82|1.02|2.69|0.89|0
1665987300000|2022-10-17 06:15:00|2.81|1.01|2.81|1.01|2.83|1.03|2.8|1|0
1665987600000|2022-10-17 06:20:00|2.8|1|2.77|0.97|2.8|1|2.76|0.96|0
1665987900000|2022-10-17 06:25:00|2.78|0.98|2.79|0.99|2.79|0.99|2.76|0.96|0
1665988200000|2022-10-17 06:30:00|2.8|1|2.77|0.97|2.81|1.01|2.76|0.96|0
1665988500000|2022-10-17 06:35:00|2.76|0.96|2.76|0.96|2.79|0.99|2.74|0.94|0
1665988800000|2022-10-17 06:40:00|2.77|0.97|2.79|0.99|2.8|1|2.77|0.97|0
1665989100000|2022-10-17 06:45:00|2.8|1|2.79|0.99|2.8|1|2.77|0.97|0
1665989400000|2022-10-17 06:50:00|2.8|1|2.77|0.97|2.8|1|2.76|0.96|0
1665989700000|2022-10-17 06:55:00|2.76|0.96|2.78|0.98|2.78|0.98|2.76|0.96|0
1665990000000|2022-10-17 07:00:00|2.79|0.99|2.94|1.14|2.94|1.14|2.77|0.97|0
1665990300000|2022-10-17 07:05:00|2.84|1.24|2.73|1.13|2.84|1.24|2.69|1.09|0
1665990600000|2022-10-17 07:10:00|2.71|1.11|2.65|1.05|2.73|1.13|2.65|1.05|0
1665990900000|2022-10-17 07:15:00|2.66|1.06|2.55|0.95|2.69|1.09|2.53|0.93|0
1665991200000|2022-10-17 07:20:00|2.56|0.96|2.55|0.95|2.56|0.96|2.5|0.9|0
1665991500000|2022-10-17 07:25:00|2.56|0.96|2.61|1.01|2.61|1.01|2.55|0.95|0
1665991800000|2022-10-17 07:30:00|2.6|1|2.58|0.98|2.63|1.03|2.57|0.97|0
1665992100000|2022-10-17 07:35:00|2.59|0.99|2.57|0.97|2.6|1|2.55|0.95|0
1665992400000|2022-10-17 07:40:00|2.56|0.96|2.68|1.08|2.72|1.12|2.56|0.96|0
1665992700000|2022-10-17 07:45:00|2.69|1.09|2.72|1.12|2.73|1.13|2.69|1.09|0
1665993000000|2022-10-17 07:50:00|2.73|1.13|2.78|1.18|2.79|1.19|2.7|1.1|0
1665993300000|2022-10-17 07:55:00|2.79|1.19|2.77|1.17|2.82|1.22|2.76|1.16|0
1665993600000|2022-10-17 08:00:00|2.76|1.16|2.74|1.14|2.78|1.18|2.73|1.13|0
1665993900000|2022-10-17 08:05:00|2.73|1.13|2.76|1.16|2.76|1.16|2.72|1.12|0
1665994200000|2022-10-17 08:10:00|2.75|1.15|2.72|1.12|2.76|1.16|2.72|1.12|0
1665994500000|2022-10-17 08:15:00|2.71|1.11|2.72|1.12|2.72|1.12|2.68|1.08|0
1665994800000|2022-10-17 08:20:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1665995100000|2022-10-17 08:25:00|2.71|1.11|2.64|1.04|2.71|1.11|2.64|1.04|0
1665995400000|2022-10-17 08:30:00|2.65|1.05|2.65|1.05|2.67|1.07|2.64|1.04|0
1665995700000|2022-10-17 08:35:00|2.64|1.04|2.71|1.11|2.72|1.12|2.64|1.04|0
1665996000000|2022-10-17 08:40:00|2.72|1.12|2.69|1.09|2.72|1.12|2.68|1.08|0
1665996300000|2022-10-17 08:45:00|2.7|1.1|2.68|1.08|2.72|1.12|2.65|1.05|0
1665996600000|2022-10-17 08:50:00|2.69|1.09|2.72|1.12|2.73|1.13|2.68|1.08|0
1665996900000|2022-10-17 08:55:00|2.73|1.13|2.71|1.11|2.75|1.15|2.69|1.09|0
1665997200000|2022-10-17 09:00:00|2.73|1.13|2.73|1.13|2.73|1.13|2.7|1.1|0
1665997500000|2022-10-17 09:05:00|2.72|1.12|2.72|1.12|2.73|1.13|2.68|1.08|0
1665997800000|2022-10-17 09:10:00|2.71|1.11|2.75|1.15|2.75|1.15|2.71|1.11|0
1665998100000|2022-10-17 09:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1665998400000|2022-10-17 09:20:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1665998700000|2022-10-17 09:25:00|2.73|1.13|2.77|1.17|2.77|1.17|2.73|1.13|0
1665999000000|2022-10-17 09:30:00|2.76|1.16|2.78|1.18|2.81|1.21|2.76|1.16|0
1665999300000|2022-10-17 09:35:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1665999600000|2022-10-17 09:40:00|2.77|1.17|2.77|1.17|2.79|1.19|2.77|1.17|0
1665999900000|2022-10-17 09:45:00|2.78|1.18|2.8|1.2|2.81|1.21|2.77|1.17|0
1666000200000|2022-10-17 09:50:00|2.81|1.21|2.8|1.2|2.82|1.22|2.79|1.19|0
1666000500000|2022-10-17 09:55:00|2.79|1.19|2.8|1.2|2.81|1.21|2.78|1.18|0
1666000800000|2022-10-17 10:00:00|2.81|1.21|2.82|1.22|2.85|1.25|2.79|1.19|0
1666001100000|2022-10-17 10:05:00|2.83|1.23|2.9|1.3|2.92|1.32|2.81|1.21|0
1666001400000|2022-10-17 10:10:00|2.91|1.31|2.85|1.25|2.94|1.34|2.82|1.22|0
1666001700000|2022-10-17 10:15:00|2.86|1.26|2.82|1.22|2.86|1.26|2.81|1.21|0
1666002000000|2022-10-17 10:20:00|2.81|1.21|2.8|1.2|2.82|1.22|2.79|1.19|0
1666002300000|2022-10-17 10:25:00|2.79|1.19|2.77|1.17|2.8|1.2|2.77|1.17|0
1666002600000|2022-10-17 10:30:00|2.78|1.18|2.8|1.2|2.81|1.21|2.78|1.18|0
1666002900000|2022-10-17 10:35:00|2.79|1.19|2.74|1.14|2.8|1.2|2.73|1.13|0
1666003200000|2022-10-17 10:40:00|2.73|1.13|2.74|1.14|2.75|1.15|2.72|1.12|0
1666003500000|2022-10-17 10:45:00|2.73|1.13|2.76|1.16|2.77|1.17|2.72|1.12|0
1666003800000|2022-10-17 10:50:00|2.75|1.15|2.77|1.17|2.79|1.19|2.75|1.15|0
1666004100000|2022-10-17 10:55:00|2.76|1.16|2.81|1.21|2.83|1.23|2.76|1.16|0
1666004400000|2022-10-17 11:00:00|2.8|1.2|2.78|1.18|2.8|1.2|2.74|1.14|0
1666004700000|2022-10-17 11:05:00|2.79|1.19|2.81|1.21|2.81|1.21|2.78|1.18|0
1666005000000|2022-10-17 11:10:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1666005300000|2022-10-17 11:15:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1666005600000|2022-10-17 11:20:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1666005900000|2022-10-17 11:25:00|2.86|1.26|2.81|1.21|2.88|1.28|2.81|1.21|0
1666006200000|2022-10-17 11:30:00|2.82|1.22|2.81|1.21|2.85|1.25|2.81|1.21|0
1666006500000|2022-10-17 11:35:00|2.82|1.22|2.83|1.23|2.83|1.23|2.81|1.21|0
1666006800000|2022-10-17 11:40:00|2.82|1.22|2.79|1.19|2.83|1.23|2.79|1.19|0
1666007100000|2022-10-17 11:45:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1666007400000|2022-10-17 11:50:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1666007700000|2022-10-17 11:55:00|2.82|1.22|2.83|1.23|2.84|1.24|2.81|1.21|0
1666008000000|2022-10-17 12:00:00|2.82|1.22|2.81|1.21|2.86|1.26|2.8|1.2|0
1666008300000|2022-10-17 12:05:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1666008600000|2022-10-17 12:10:00|2.79|1.19|2.75|1.15|2.8|1.2|2.75|1.15|0
1666008900000|2022-10-17 12:15:00|2.76|1.16|2.77|1.17|2.79|1.19|2.75|1.15|0
1666009200000|2022-10-17 12:20:00|2.76|1.16|2.83|1.23|2.84|1.24|2.76|1.16|0
1666009500000|2022-10-17 12:25:00|2.84|1.24|2.83|1.23|2.85|1.25|2.79|1.19|0
1666009800000|2022-10-17 12:30:00|2.84|1.24|2.84|1.24|2.87|1.27|2.79|1.19|0
1666010100000|2022-10-17 12:35:00|2.85|1.25|2.84|1.24|2.87|1.27|2.83|1.23|0
1666010400000|2022-10-17 12:40:00|2.85|1.25|2.92|1.32|2.94|1.34|2.85|1.25|0
1666010700000|2022-10-17 12:45:00|2.93|1.33|2.91|1.31|2.94|1.34|2.91|1.31|0
1666011000000|2022-10-17 12:50:00|2.92|1.32|2.93|1.33|2.94|1.34|2.9|1.3|0
1666011300000|2022-10-17 12:55:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1666011600000|2022-10-17 13:00:00|2.92|1.32|3.02|1.42|3.04|1.44|2.92|1.32|0
1666011900000|2022-10-17 13:05:00|3.01|1.41|3.01|1.41|3.02|1.42|2.99|1.39|0
1666012200000|2022-10-17 13:10:00|3|1.4|3.05|1.45|3.05|1.45|3|1.4|0
1666012500000|2022-10-17 13:15:00|3.06|1.46|3.06|1.46|3.06|1.46|3.04|1.44|0
1666012800000|2022-10-17 13:20:00|3.05|1.45|3.03|1.43|3.07|1.47|3.01|1.41|0
1666013100000|2022-10-17 13:25:00|3.02|1.42|3.1|1.5|3.12|1.52|3.02|1.42|0
1666013400000|2022-10-17 13:30:00|3.11|1.51|3.15|1.55|3.3|1.7|2.92|1.32|0
1666013700000|2022-10-17 13:35:00|3.17|1.57|3.33|1.73|3.34|1.74|3.17|1.57|0
1666014000000|2022-10-17 13:40:00|3.35|1.75|3.32|1.72|3.46|1.86|3.22|1.62|0
1666014300000|2022-10-17 13:45:00|3.31|1.71|3.35|1.75|3.35|1.75|3.23|1.63|0
1666014600000|2022-10-17 13:50:00|3.36|1.76|3.29|1.69|3.39|1.79|3.26|1.66|0
1666014900000|2022-10-17 13:55:00|3.3|1.7|3.19|1.59|3.31|1.71|3.15|1.55|0
1666015200000|2022-10-17 14:00:00|3.21|1.61|3.25|1.65|3.27|1.67|3.16|1.56|0
1666015500000|2022-10-17 14:05:00|3.26|1.66|3.24|1.64|3.32|1.72|3.2|1.6|0
1666015800000|2022-10-17 14:10:00|3.26|1.66|3.49|1.89|3.49|1.89|3.26|1.66|0
1666016100000|2022-10-17 14:15:00|3.5|1.9|3.45|1.85|3.5|1.9|3.43|1.83|0
1666016400000|2022-10-17 14:20:00|3.46|1.86|3.36|1.76|3.51|1.91|3.35|1.75|0
1666016700000|2022-10-17 14:25:00|3.34|1.74|3.32|1.72|3.36|1.76|3.3|1.7|0
1666017000000|2022-10-17 14:30:00|3.33|1.73|3.26|1.66|3.37|1.77|3.24|1.64|0
1666017300000|2022-10-17 14:35:00|3.28|1.68|3.25|1.65|3.38|1.78|3.22|1.62|0
1666017600000|2022-10-17 14:40:00|3.24|1.64|3.23|1.63|3.27|1.67|3.22|1.62|0
1666017900000|2022-10-17 14:45:00|3.22|1.62|3.17|1.57|3.25|1.65|3.16|1.56|0
1666018200000|2022-10-17 14:50:00|3.18|1.58|3.09|1.49|3.18|1.58|3|1.4|0
1666018500000|2022-10-17 14:55:00|3.08|1.48|3.1|1.5|3.12|1.52|3.03|1.43|0
1666018800000|2022-10-17 15:00:00|3.11|1.51|3.15|1.55|3.18|1.58|3.11|1.51|0
1666019100000|2022-10-17 15:05:00|3.14|1.54|3.05|1.45|3.15|1.55|3.04|1.44|0
1666019400000|2022-10-17 15:10:00|3.06|1.46|3.06|1.46|3.13|1.53|3.04|1.44|0
1666019700000|2022-10-17 15:15:00|3.05|1.45|3.1|1.5|3.13|1.53|3.03|1.43|0
1666020000000|2022-10-17 15:20:00|3.09|1.49|3.24|1.64|3.24|1.64|3.09|1.49|0
1666020300000|2022-10-17 15:25:00|3.23|1.63|3.24|1.64|3.28|1.68|3.2|1.6|0
1666020600000|2022-10-17 15:30:00|3.23|1.63|3.25|1.65|3.28|1.68|3.2|1.6|0
1666020900000|2022-10-17 15:35:00|3.26|1.66|3.28|1.68|3.28|1.68|3.22|1.62|0
1666021200000|2022-10-17 15:40:00|3.29|1.69|3.31|1.71|3.36|1.76|3.28|1.68|0
1666021500000|2022-10-17 15:45:00|3.3|1.7|3.32|1.72|3.33|1.73|3.28|1.68|0
1666021800000|2022-10-17 15:50:00|3.31|1.71|3.39|1.79|3.4|1.8|3.29|1.69|0
1666022100000|2022-10-17 15:55:00|3.38|1.78|3.32|1.72|3.38|1.78|3.31|1.71|0
1666022400000|2022-10-17 16:00:00|3.33|1.73|3.3|1.7|3.37|1.77|3.29|1.69|0
1666022700000|2022-10-17 16:05:00|3.29|1.69|3.42|1.82|3.42|1.82|3.29|1.69|0
1666023000000|2022-10-17 16:10:00|3.41|1.81|3.31|1.71|3.41|1.81|3.25|1.65|0
1666023300000|2022-10-17 16:15:00|3.32|1.72|3.26|1.66|3.32|1.72|3.24|1.64|0
1666023600000|2022-10-17 16:20:00|3.25|1.65|3.26|1.66|3.27|1.67|3.21|1.61|0
1666023900000|2022-10-17 16:25:00|3.27|1.67|3.31|1.71|3.34|1.74|3.25|1.65|0
1666024200000|2022-10-17 16:30:00|3.32|1.72|3.37|1.77|3.38|1.78|3.3|1.7|0
1666024500000|2022-10-17 16:35:00|3.38|1.78|3.32|1.72|3.39|1.79|3.29|1.69|0
1666024800000|2022-10-17 16:40:00|3.31|1.71|3.24|1.64|3.32|1.72|3.18|1.58|0
1666025100000|2022-10-17 16:45:00|3.23|1.63|3.26|1.66|3.29|1.69|3.18|1.58|0
1666025400000|2022-10-17 16:50:00|3.27|1.67|3.31|1.71|3.31|1.71|3.24|1.64|0
1666025700000|2022-10-17 16:55:00|3.29|1.69|3.26|1.66|3.3|1.7|3.23|1.63|0
1666026000000|2022-10-17 17:00:00|3.27|1.67|3.24|1.64|3.28|1.68|3.17|1.57|0
1666026300000|2022-10-17 17:05:00|3.23|1.63|3.28|1.68|3.31|1.71|3.23|1.63|0
1666026600000|2022-10-17 17:10:00|3.27|1.67|3.28|1.68|3.31|1.71|3.26|1.66|0
1666026900000|2022-10-17 17:15:00|3.27|1.67|3.24|1.64|3.33|1.73|3.23|1.63|0
1666027200000|2022-10-17 17:20:00|3.23|1.63|3.36|1.76|3.37|1.77|3.22|1.62|0
1666027500000|2022-10-17 17:25:00|3.37|1.77|3.34|1.74|3.37|1.77|3.31|1.71|0
1666027800000|2022-10-17 17:30:00|3.35|1.75|3.34|1.74|3.36|1.76|3.32|1.72|0
1666028100000|2022-10-17 17:35:00|3.35|1.75|3.36|1.76|3.37|1.77|3.33|1.73|0
1666028400000|2022-10-17 17:40:00|3.37|1.77|3.33|1.73|3.37|1.77|3.32|1.72|0
1666028700000|2022-10-17 17:45:00|3.32|1.72|3.41|1.81|3.43|1.83|3.32|1.72|0
1666029000000|2022-10-17 17:50:00|3.4|1.8|3.4|1.8|3.43|1.83|3.39|1.79|0
1666029300000|2022-10-17 17:55:00|3.39|1.79|3.39|1.79|3.41|1.81|3.36|1.76|0
1666029600000|2022-10-17 18:00:00|3.37|1.77|3.36|1.76|3.47|1.87|3.35|1.75|0
1666029900000|2022-10-17 18:05:00|3.35|1.75|3.36|1.76|3.37|1.77|3.32|1.72|0
1666030200000|2022-10-17 18:10:00|3.35|1.75|3.33|1.73|3.38|1.78|3.3|1.7|0
1666030500000|2022-10-17 18:15:00|3.32|1.72|3.33|1.73|3.33|1.73|3.28|1.68|0
1666030800000|2022-10-17 18:20:00|3.32|1.72|3.27|1.67|3.32|1.72|3.25|1.65|0
1666031100000|2022-10-17 18:25:00|3.26|1.66|3.28|1.68|3.3|1.7|3.22|1.62|0
1666031400000|2022-10-17 18:30:00|3.29|1.69|3.25|1.65|3.29|1.69|3.24|1.64|0
1666031700000|2022-10-17 18:35:00|3.26|1.66|3.34|1.74|3.35|1.75|3.26|1.66|0
1666032000000|2022-10-17 18:40:00|3.33|1.73|3.36|1.76|3.38|1.78|3.33|1.73|0
1666032300000|2022-10-17 18:45:00|3.37|1.77|3.35|1.75|3.38|1.78|3.32|1.72|0
1666032600000|2022-10-17 18:50:00|3.34|1.74|3.33|1.73|3.36|1.76|3.31|1.71|0
1666032900000|2022-10-17 18:55:00|3.32|1.72|3.32|1.72|3.36|1.76|3.31|1.71|0
1666033200000|2022-10-17 19:00:00|3.31|1.71|3.28|1.68|3.35|1.75|3.25|1.65|0
1666033500000|2022-10-17 19:05:00|3.3|1.7|3.27|1.67|3.33|1.73|3.24|1.64|0
1666033800000|2022-10-17 19:10:00|3.26|1.66|3.28|1.68|3.3|1.7|3.24|1.64|0
1666034100000|2022-10-17 19:15:00|3.27|1.67|3.29|1.69|3.3|1.7|3.24|1.64|0
1666034400000|2022-10-17 19:20:00|3.3|1.7|3.34|1.74|3.34|1.74|3.23|1.63|0
1666034700000|2022-10-17 19:25:00|3.33|1.73|3.34|1.74|3.35|1.75|3.3|1.7|0
1666035000000|2022-10-17 19:30:00|3.33|1.73|3.36|1.76|3.39|1.79|3.31|1.71|0
1666035300000|2022-10-17 19:35:00|3.37|1.77|3.33|1.73|3.37|1.77|3.33|1.73|0
1666035600000|2022-10-17 19:40:00|3.34|1.74|3.42|1.82|3.43|1.83|3.31|1.71|0
1666035900000|2022-10-17 19:45:00|3.41|1.81|3.36|1.76|3.43|1.83|3.36|1.76|0
1666036200000|2022-10-17 19:50:00|3.39|1.79|3.5|1.9|3.5|1.9|3.37|1.77|0
1666036500000|2022-10-17 19:55:00|3.48|1.88|3.4|1.8|3.49|1.89|3.33|1.73|0
1666036800000|2022-10-17 20:00:00|3.38|1.78|3.44|1.84|3.45|1.85|3.38|1.78|0
1666037100000|2022-10-17 20:05:00|3.45|1.85|3.5|1.9|3.5|1.9|3.45|1.85|0
1666037400000|2022-10-17 20:10:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1666037700000|2022-10-17 20:15:00|3.6|1.8|3.66|1.86|3.66|1.86|3.59|1.79|0
1666038000000|2022-10-17 20:20:00|3.65|1.85|3.64|1.84|3.65|1.85|3.62|1.82|0
1666038300000|2022-10-17 20:25:00|3.65|1.85|3.64|1.84|3.65|1.85|3.64|1.84|0
1666038600000|2022-10-17 20:30:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1666038900000|2022-10-17 20:35:00|3.63|1.83|3.65|1.85|3.66|1.86|3.63|1.83|0
1666039200000|2022-10-17 20:40:00|3.66|1.86|3.69|1.89|3.7|1.9|3.65|1.85|0
1666039500000|2022-10-17 20:45:00|3.7|1.9|3.68|1.88|3.7|1.9|3.67|1.87|0
1666039800000|2022-10-17 20:50:00|3.67|1.87|3.66|1.86|3.67|1.87|3.65|1.85|0
1666040100000|2022-10-17 20:55:00|3.65|1.85|3.65|1.85|3.66|1.86|3.64|1.84|0
1666040400000|2022-10-17 21:00:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1666040700000|2022-10-17 21:05:00|3.66|1.86|3.65|1.85|3.66|1.86|3.64|1.84|0
1666041000000|2022-10-17 21:10:00|3.66|1.86|3.68|1.88|3.68|1.88|3.66|1.86|0
1666041300000|2022-10-17 21:15:00|3.67|1.87|3.68|1.88|3.68|1.88|3.67|1.87|0
1666041600000|2022-10-17 21:20:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1666041900000|2022-10-17 21:25:00|3.68|1.88|3.69|1.89|3.69|1.89|3.67|1.87|0
1666042200000|2022-10-17 21:30:00|3.68|1.88|3.68|1.88|3.68|1.88|3.68|1.88|0
1666042500000|2022-10-17 21:35:00|3.69|1.89|3.69|1.89|3.69|1.89|3.69|1.89|0
1666043100000|2022-10-17 21:45:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1666043400000|2022-10-17 21:50:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1666043700000|2022-10-17 21:55:00|3.7|1.9|3.76|1.96|3.76|1.96|3.7|1.9|0
1666044000000|2022-10-17 22:00:00|3.78|1.98|3.78|1.98|3.87|2.07|3.77|1.97|0
1666044300000|2022-10-17 22:05:00|3.79|1.99|3.78|1.98|3.79|1.99|3.77|1.97|0
1666044600000|2022-10-17 22:10:00|3.79|1.99|3.78|1.98|3.8|2|3.77|1.97|0
1666044900000|2022-10-17 22:15:00|3.77|1.97|3.84|2.04|3.85|2.05|3.77|1.97|0
1666045200000|2022-10-17 22:20:00|3.83|2.03|3.87|2.07|3.87|2.07|3.81|2.01|0
1666045500000|2022-10-17 22:25:00|3.86|2.06|3.91|2.11|3.93|2.13|3.86|2.06|0
1666045800000|2022-10-17 22:30:00|3.9|2.1|3.88|2.08|3.9|2.1|3.87|2.07|0
1666046100000|2022-10-17 22:35:00|3.87|2.07|3.85|2.05|3.87|2.07|3.84|2.04|0
1666046400000|2022-10-17 22:40:00|3.84|2.04|3.85|2.05|3.86|2.06|3.83|2.03|0
1666046700000|2022-10-17 22:45:00|3.86|2.06|3.88|2.08|3.88|2.08|3.86|2.06|0
1666047000000|2022-10-17 22:50:00|3.87|2.07|3.88|2.08|3.89|2.09|3.86|2.06|0
1666047300000|2022-10-17 22:55:00|3.89|2.09|3.87|2.07|3.89|2.09|3.87|2.07|0
1666047600000|2022-10-17 23:00:00|3.88|2.08|3.88|2.08|3.89|2.09|3.87|2.07|0
1666047900000|2022-10-17 23:05:00|3.89|2.09|3.9|2.1|3.9|2.1|3.88|2.08|0
1666048200000|2022-10-17 23:10:00|3.91|2.11|3.93|2.13|3.94|2.14|3.9|2.1|0
1666048500000|2022-10-17 23:15:00|3.92|2.12|3.93|2.13|3.94|2.14|3.92|2.12|0
1666048800000|2022-10-17 23:20:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1666049100000|2022-10-17 23:25:00|3.95|2.15|3.97|2.17|3.97|2.17|3.93|2.13|0
1666049400000|2022-10-17 23:30:00|3.96|2.16|3.94|2.14|3.98|2.18|3.93|2.13|0
1666049700000|2022-10-17 23:35:00|3.95|2.15|3.98|2.18|3.98|2.18|3.95|2.15|0
1666050000000|2022-10-17 23:40:00|3.99|2.19|4.01|2.21|4.03|2.23|3.98|2.18|0
1666050300000|2022-10-17 23:45:00|4|2.2|4.01|2.21|4.01|2.21|3.98|2.18|0
1666050600000|2022-10-17 23:50:00|4.02|2.22|3.97|2.17|4.04|2.24|3.97|2.17|0
1666050900000|2022-10-17 23:55:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1666051200000|2022-10-18 00:00:00|3.98|2.18|3.93|2.13|4|2.2|3.92|2.12|0
1666051500000|2022-10-18 00:05:00|3.94|2.14|3.97|2.17|3.97|2.17|3.91|2.11|0
1666051800000|2022-10-18 00:10:00|3.98|2.18|3.98|2.18|3.99|2.19|3.95|2.15|0
1666052100000|2022-10-18 00:15:00|3.97|2.17|3.96|2.16|3.97|2.17|3.94|2.14|0
1666052400000|2022-10-18 00:20:00|3.95|2.15|3.94|2.14|3.97|2.17|3.93|2.13|0
1666052700000|2022-10-18 00:25:00|3.95|2.15|3.97|2.17|3.98|2.18|3.95|2.15|0
1666053000000|2022-10-18 00:30:00|3.96|2.16|3.94|2.14|3.98|2.18|3.93|2.13|0
1666053300000|2022-10-18 00:35:00|3.93|2.13|3.93|2.13|3.94|2.14|3.9|2.1|0
1666053600000|2022-10-18 00:40:00|3.94|2.14|3.93|2.13|3.94|2.14|3.92|2.12|0
1666053900000|2022-10-18 00:45:00|3.92|2.12|3.93|2.13|3.95|2.15|3.92|2.12|0
1666054200000|2022-10-18 00:50:00|3.92|2.12|3.91|2.11|3.93|2.13|3.9|2.1|0
1666054500000|2022-10-18 00:55:00|3.92|2.12|3.97|2.17|3.97|2.17|3.9|2.1|0
1666054800000|2022-10-18 01:00:00|3.96|2.16|3.94|2.14|3.97|2.17|3.93|2.13|0
1666055100000|2022-10-18 01:05:00|3.93|2.13|3.98|2.18|3.98|2.18|3.93|2.13|0
1666055400000|2022-10-18 01:10:00|3.97|2.17|3.97|2.17|3.99|2.19|3.96|2.16|0
1666055700000|2022-10-18 01:15:00|3.98|2.18|3.92|2.12|3.98|2.18|3.91|2.11|0
1666056000000|2022-10-18 01:20:00|3.91|2.11|3.9|2.1|3.92|2.12|3.88|2.08|0
1666056300000|2022-10-18 01:25:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1666056600000|2022-10-18 01:30:00|3.92|2.12|3.87|2.07|3.92|2.12|3.85|2.05|0
1666056900000|2022-10-18 01:35:00|3.86|2.06|3.89|2.09|3.9|2.1|3.85|2.05|0
1666057200000|2022-10-18 01:40:00|3.88|2.08|3.9|2.1|3.91|2.11|3.88|2.08|0
1666057500000|2022-10-18 01:45:00|3.91|2.11|3.89|2.09|3.91|2.11|3.87|2.07|0
1666057800000|2022-10-18 01:50:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1666058100000|2022-10-18 01:55:00|3.87|2.07|3.88|2.08|3.88|2.08|3.85|2.05|0
1666058400000|2022-10-18 02:00:00|3.87|2.07|3.88|2.08|3.88|2.08|3.85|2.05|0
1666058700000|2022-10-18 02:05:00|3.87|2.07|3.85|2.05|3.87|2.07|3.84|2.04|0
1666059000000|2022-10-18 02:10:00|3.84|2.04|3.85|2.05|3.87|2.07|3.84|2.04|0
1666059300000|2022-10-18 02:15:00|3.86|2.06|3.86|2.06|3.88|2.08|3.85|2.05|0
1666059600000|2022-10-18 02:20:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1666059900000|2022-10-18 02:25:00|3.84|2.04|3.87|2.07|3.87|2.07|3.84|2.04|0
1666060200000|2022-10-18 02:30:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1666060500000|2022-10-18 02:35:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1666060800000|2022-10-18 02:40:00|3.85|2.05|3.83|2.03|3.86|2.06|3.83|2.03|0
1666061100000|2022-10-18 02:45:00|3.82|2.02|3.84|2.04|3.84|2.04|3.82|2.02|0
1666061400000|2022-10-18 02:50:00|3.83|2.03|3.86|2.06|3.86|2.06|3.83|2.03|0
1666061700000|2022-10-18 02:55:00|3.87|2.07|3.86|2.06|3.88|2.08|3.85|2.05|0
1666062000000|2022-10-18 03:00:00|3.87|2.07|3.89|2.09|3.89|2.09|3.86|2.06|0
1666062300000|2022-10-18 03:05:00|3.88|2.08|3.91|2.11|3.91|2.11|3.88|2.08|0
1666062600000|2022-10-18 03:10:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1666062900000|2022-10-18 03:15:00|3.91|2.11|3.95|2.15|3.96|2.16|3.91|2.11|0
1666063200000|2022-10-18 03:20:00|3.94|2.14|3.94|2.14|3.95|2.15|3.92|2.12|0
1666063500000|2022-10-18 03:25:00|3.93|2.13|3.95|2.15|3.95|2.15|3.92|2.12|0
1666063800000|2022-10-18 03:30:00|3.94|2.14|4.09|2.29|4.13|2.33|3.94|2.14|0
1666064100000|2022-10-18 03:35:00|4.1|2.3|4.14|2.34|4.14|2.34|4.08|2.28|0
1666064400000|2022-10-18 03:40:00|4.18|2.38|4.41|2.61|4.41|2.61|4.14|2.34|0
1666064700000|2022-10-18 03:45:00|4.43|2.63|4.47|2.67|4.5|2.7|4.36|2.56|0
1666065000000|2022-10-18 03:50:00|4.46|2.66|4.47|2.67|4.5|2.7|4.41|2.61|0
1666065300000|2022-10-18 03:55:00|4.48|2.68|4.7|2.9|5.21|3.41|4.44|2.64|0
1666065600000|2022-10-18 04:00:00|4.71|2.91|4.78|2.98|4.8|3|4.69|2.89|0
1666065900000|2022-10-18 04:05:00|4.79|2.99|4.76|2.96|4.83|3.03|4.76|2.96|0
1666066200000|2022-10-18 04:10:00|4.75|2.95|4.85|3.05|4.89|3.09|4.75|2.95|0
1666066500000|2022-10-18 04:15:00|4.87|3.07|4.97|3.17|5.02|3.22|4.85|3.05|0
1666066800000|2022-10-18 04:20:00|4.96|3.16|5.06|3.26|5.07|3.27|4.96|3.16|0
1666067100000|2022-10-18 04:25:00|5.07|3.27|5.11|3.31|5.18|3.38|5.07|3.27|0
1666067400000|2022-10-18 04:30:00|5.1|3.3|5.17|3.37|5.19|3.39|5.07|3.27|0
1666067700000|2022-10-18 04:35:00|5.16|3.36|5.05|3.25|5.16|3.36|5.05|3.25|0
1666068000000|2022-10-18 04:40:00|5.06|3.26|4.93|3.13|5.06|3.26|4.87|3.07|0
1666068300000|2022-10-18 04:45:00|4.94|3.14|4.9|3.1|4.95|3.15|4.9|3.1|0
1666068600000|2022-10-18 04:50:00|4.91|3.11|4.88|3.08|4.92|3.12|4.87|3.07|0
1666068900000|2022-10-18 04:55:00|4.89|3.09|4.88|3.08|4.91|3.11|4.86|3.06|0
1666069200000|2022-10-18 05:00:00|4.89|3.09|4.91|3.11|4.92|3.12|4.86|3.06|0
1666069500000|2022-10-18 05:05:00|4.92|3.12|4.8|3|4.93|3.13|4.8|3|0
1666069800000|2022-10-18 05:10:00|4.79|2.99|4.84|3.04|4.84|3.04|4.77|2.97|0
1666070100000|2022-10-18 05:15:00|4.85|3.05|4.81|3.01|4.85|3.05|4.79|2.99|0
1666070400000|2022-10-18 05:20:00|4.8|3|4.79|2.99|4.82|3.02|4.77|2.97|0
1666070700000|2022-10-18 05:25:00|4.78|2.98|4.78|2.98|4.82|3.02|4.77|2.97|0
1666071000000|2022-10-18 05:30:00|4.77|2.97|4.82|3.02|4.82|3.02|4.77|2.97|0
1666071300000|2022-10-18 05:35:00|4.83|3.03|4.84|3.04|4.85|3.05|4.8|3|0
1666071600000|2022-10-18 05:40:00|4.85|3.05|4.82|3.02|4.85|3.05|4.78|2.98|0
1666071900000|2022-10-18 05:45:00|4.81|3.01|4.8|3|4.82|3.02|4.78|2.98|0
1666072200000|2022-10-18 05:50:00|4.81|3.01|4.79|2.99|4.82|3.02|4.78|2.98|0
1666072500000|2022-10-18 05:55:00|4.78|2.98|4.7|2.9|4.79|2.99|4.67|2.87|0
1666072800000|2022-10-18 06:00:00|4.71|2.91|4.65|2.85|4.71|2.91|4.64|2.84|0
1666073100000|2022-10-18 06:05:00|4.66|2.86|4.65|2.85|4.67|2.87|4.63|2.83|0
1666073400000|2022-10-18 06:10:00|4.66|2.86|4.74|2.94|4.75|2.95|4.66|2.86|0
1666073700000|2022-10-18 06:15:00|4.75|2.95|4.75|2.95|4.8|3|4.72|2.92|0
1666074000000|2022-10-18 06:20:00|4.76|2.96|4.79|2.99|4.84|3.04|4.74|2.94|0
1666074300000|2022-10-18 06:25:00|4.8|3|4.83|3.03|4.85|3.05|4.79|2.99|0
1666074600000|2022-10-18 06:30:00|4.82|3.02|4.8|3|4.83|3.03|4.75|2.95|0
1666074900000|2022-10-18 06:35:00|4.81|3.01|4.47|2.67|4.98|3.18|4.47|2.67|0
1666075200000|2022-10-18 06:40:00|4.48|2.68|4.65|2.85|4.65|2.85|4.48|2.68|0
1666075500000|2022-10-18 06:45:00|4.63|2.83|4.52|2.72|4.63|2.83|4.52|2.72|0
1666075800000|2022-10-18 06:50:00|4.51|2.71|4.46|2.66|4.53|2.73|4.43|2.63|0
1666076100000|2022-10-18 06:55:00|4.45|2.65|4.42|2.62|4.46|2.66|4.41|2.61|0
1666076400000|2022-10-18 07:00:00|4.4|2.6|4.33|2.53|4.4|2.6|4.32|2.52|0
1666076700000|2022-10-18 07:05:00|4.23|2.63|4.06|2.46|4.24|2.64|4.03|2.43|0
1666077000000|2022-10-18 07:10:00|4.07|2.47|4.11|2.51|4.18|2.58|4.06|2.46|0
1666077300000|2022-10-18 07:15:00|4.1|2.5|4.1|2.5|4.16|2.56|4.07|2.47|0
1666077600000|2022-10-18 07:20:00|4.09|2.49|4.17|2.57|4.18|2.58|4|2.4|0
1666077900000|2022-10-18 07:25:00|4.18|2.58|4.17|2.57|4.23|2.63|4.13|2.53|0
1666078200000|2022-10-18 07:30:00|4.18|2.58|4.25|2.65|4.28|2.68|4.17|2.57|0
1666078500000|2022-10-18 07:35:00|4.26|2.66|4.23|2.63|4.27|2.67|4.21|2.61|0
1666078800000|2022-10-18 07:40:00|4.24|2.64|4.24|2.64|4.29|2.69|4.23|2.63|0
1666079100000|2022-10-18 07:45:00|4.25|2.65|4.29|2.69|4.3|2.7|4.23|2.63|0
1666079400000|2022-10-18 07:50:00|4.28|2.68|4.33|2.73|4.33|2.73|4.27|2.67|0
1666079700000|2022-10-18 07:55:00|4.34|2.74|4.36|2.76|4.41|2.81|4.32|2.72|0
1666080000000|2022-10-18 08:00:00|4.37|2.77|4.32|2.72|4.38|2.78|4.31|2.71|0
1666080300000|2022-10-18 08:05:00|4.33|2.73|4.3|2.7|4.37|2.77|4.28|2.68|0
1666080600000|2022-10-18 08:10:00|4.31|2.71|4.29|2.69|4.33|2.73|4.28|2.68|0
1666080900000|2022-10-18 08:15:00|4.28|2.68|4.28|2.68|4.3|2.7|4.27|2.67|0
1666081200000|2022-10-18 08:20:00|4.29|2.69|4.23|2.63|4.29|2.69|4.2|2.6|0
1666081500000|2022-10-18 08:25:00|4.22|2.62|4.25|2.65|4.29|2.69|4.21|2.61|0
1666081800000|2022-10-18 08:30:00|4.26|2.66|4.24|2.64|4.29|2.69|4.23|2.63|0
1666082100000|2022-10-18 08:35:00|4.23|2.63|4.18|2.58|4.23|2.63|4.16|2.56|0
1666082400000|2022-10-18 08:40:00|4.17|2.57|4.07|2.47|4.2|2.6|4.07|2.47|0
1666082700000|2022-10-18 08:45:00|4.08|2.48|4.13|2.53|4.13|2.53|4.05|2.45|0
1666083000000|2022-10-18 08:50:00|4.12|2.52|4.09|2.49|4.14|2.54|4.09|2.49|0
1666083300000|2022-10-18 08:55:00|4.08|2.48|3.93|2.33|4.09|2.49|3.93|2.33|0
1666083600000|2022-10-18 09:00:00|3.92|2.32|3.96|2.36|3.98|2.38|3.85|2.25|0
1666083900000|2022-10-18 09:05:00|3.95|2.35|3.85|2.25|3.95|2.35|3.83|2.23|0
1666084200000|2022-10-18 09:10:00|3.86|2.26|3.91|2.31|3.94|2.34|3.84|2.24|0
1666084500000|2022-10-18 09:15:00|3.92|2.32|3.95|2.35|3.98|2.38|3.9|2.3|0
1666084800000|2022-10-18 09:20:00|3.94|2.34|3.87|2.27|3.94|2.34|3.84|2.24|0
1666085100000|2022-10-18 09:25:00|3.86|2.26|3.91|2.31|3.91|2.31|3.83|2.23|0
1666085400000|2022-10-18 09:30:00|3.9|2.3|3.83|2.23|3.95|2.35|3.82|2.22|0
1666085700000|2022-10-18 09:35:00|3.82|2.22|3.84|2.24|3.88|2.28|3.82|2.22|0
1666086000000|2022-10-18 09:40:00|3.83|2.23|3.87|2.27|3.87|2.27|3.81|2.21|0
1666086300000|2022-10-18 09:45:00|3.86|2.26|3.94|2.34|3.96|2.36|3.85|2.25|0
1666086600000|2022-10-18 09:50:00|3.93|2.33|3.97|2.37|3.97|2.37|3.91|2.31|0
1666086900000|2022-10-18 09:55:00|3.96|2.36|4.05|2.45|4.05|2.45|3.96|2.36|0
1666087200000|2022-10-18 10:00:00|4.04|2.44|4.09|2.49|4.1|2.5|4.04|2.44|0
1666087500000|2022-10-18 10:05:00|4.1|2.5|4.04|2.44|4.12|2.52|4.02|2.42|0
1666087800000|2022-10-18 10:10:00|4.03|2.43|4.19|2.59|4.2|2.6|4.01|2.41|0
1666088100000|2022-10-18 10:15:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1666088400000|2022-10-18 10:20:00|4.22|2.62|4.29|2.69|4.3|2.7|4.21|2.61|0
1666088700000|2022-10-18 10:25:00|4.28|2.68|4.26|2.66|4.33|2.73|4.22|2.62|0
1666089000000|2022-10-18 10:30:00|4.25|2.65|4.25|2.65|4.26|2.66|4.19|2.59|0
1666089300000|2022-10-18 10:35:00|4.24|2.64|4.38|2.78|4.44|2.84|4.24|2.64|0
1666089600000|2022-10-18 10:40:00|4.36|2.76|4.28|2.68|4.4|2.8|4.26|2.66|0
1666089900000|2022-10-18 10:45:00|4.27|2.67|4.27|2.67|4.33|2.73|4.25|2.65|0
1666090200000|2022-10-18 10:50:00|4.26|2.66|4.21|2.61|4.27|2.67|4.19|2.59|0
1666090500000|2022-10-18 10:55:00|4.22|2.62|4.18|2.58|4.24|2.64|4.15|2.55|0
1666090800000|2022-10-18 11:00:00|4.19|2.59|4.3|2.7|4.35|2.75|4.17|2.57|0
1666091100000|2022-10-18 11:05:00|4.29|2.69|4.4|2.8|4.44|2.84|4.29|2.69|0
1666091400000|2022-10-18 11:10:00|4.39|2.79|4.4|2.8|4.45|2.85|4.37|2.77|0
1666091700000|2022-10-18 11:15:00|4.39|2.79|4.35|2.75|4.41|2.81|4.35|2.75|0
1666092000000|2022-10-18 11:20:00|4.36|2.76|4.42|2.82|4.46|2.86|4.36|2.76|0
1666092300000|2022-10-18 11:25:00|4.43|2.83|4.42|2.82|4.45|2.85|4.37|2.77|0
1666092600000|2022-10-18 11:30:00|4.41|2.81|4.48|2.88|4.51|2.91|4.41|2.81|0
1666092900000|2022-10-18 11:35:00|4.47|2.87|4.52|2.92|4.53|2.93|4.44|2.84|0
1666093200000|2022-10-18 11:40:00|4.53|2.93|4.61|3.01|4.63|3.03|4.51|2.91|0
1666093500000|2022-10-18 11:45:00|4.59|2.99|4.67|3.07|4.67|3.07|4.54|2.94|0
1666093800000|2022-10-18 11:50:00|4.66|3.06|4.6|3|4.67|3.07|4.59|2.99|0
1666094100000|2022-10-18 11:55:00|4.59|2.99|4.6|3|4.63|3.03|4.57|2.97|0
1666094400000|2022-10-18 12:00:00|4.59|2.99|4.62|3.02|4.65|3.05|4.58|2.98|0
1666094700000|2022-10-18 12:05:00|4.61|3.01|4.67|3.07|4.67|3.07|4.6|3|0
1666095000000|2022-10-18 12:10:00|4.69|3.09|4.82|3.22|4.83|3.23|4.68|3.08|0
1666095300000|2022-10-18 12:15:00|4.81|3.21|4.76|3.16|4.87|3.27|4.75|3.15|0
1666095600000|2022-10-18 12:20:00|4.77|3.17|4.7|3.1|4.81|3.21|4.7|3.1|0
1666095900000|2022-10-18 12:25:00|4.71|3.11|4.75|3.15|4.75|3.15|4.65|3.05|0
1666096200000|2022-10-18 12:30:00|4.76|3.16|4.9|3.3|4.93|3.33|4.76|3.16|0
1666096500000|2022-10-18 12:35:00|4.91|3.31|4.92|3.32|4.94|3.34|4.86|3.26|0
1666096800000|2022-10-18 12:40:00|4.91|3.31|4.88|3.28|4.96|3.36|4.87|3.27|0
1666097100000|2022-10-18 12:45:00|4.89|3.29|4.75|3.15|4.99|3.39|4.46|2.86|0
1666097400000|2022-10-18 12:50:00|4.74|3.14|4.7|3.1|4.79|3.19|4.7|3.1|0
1666097700000|2022-10-18 12:55:00|4.71|3.11|4.74|3.14|4.79|3.19|4.71|3.11|0
1666098000000|2022-10-18 13:00:00|4.75|3.15|4.66|3.06|4.78|3.18|4.65|3.05|0
1666098300000|2022-10-18 13:05:00|4.65|3.05|4.6|3|4.65|3.05|4.56|2.96|0
1666098600000|2022-10-18 13:10:00|4.59|2.99|4.53|2.93|4.63|3.03|4.52|2.92|0
1666098900000|2022-10-18 13:15:00|4.52|2.92|4.5|2.9|4.56|2.96|4.46|2.86|0
1666099200000|2022-10-18 13:20:00|4.51|2.91|4.59|2.99|4.6|3|4.51|2.91|0
1666099500000|2022-10-18 13:25:00|4.58|2.98|4.73|3.13|4.74|3.14|4.58|2.98|0
1666099800000|2022-10-18 13:30:00|4.75|3.15|4.58|2.98|4.8|3.2|4.57|2.97|0
1666100100000|2022-10-18 13:35:00|4.57|2.97|4.6|3|4.72|3.12|4.56|2.96|0
1666100400000|2022-10-18 13:40:00|4.59|2.99|4.52|2.92|4.65|3.05|4.48|2.88|0
1666100700000|2022-10-18 13:45:00|4.54|2.94|4.5|2.9|4.54|2.94|4.36|2.76|0
1666101000000|2022-10-18 13:50:00|4.51|2.91|4.16|2.56|4.55|2.95|4.16|2.56|0
1666101300000|2022-10-18 13:55:00|4.17|2.57|4.27|2.67|4.35|2.75|4.17|2.57|0
1666101600000|2022-10-18 14:00:00|4.3|2.7|4.43|2.83|4.46|2.86|4.28|2.68|0
1666101900000|2022-10-18 14:05:00|4.44|2.84|4.5|2.9|4.52|2.92|4.35|2.75|0
1666102200000|2022-10-18 14:10:00|4.51|2.91|4.43|2.83|4.53|2.93|4.43|2.83|0
1666102500000|2022-10-18 14:15:00|4.42|2.82|4.33|2.73|4.48|2.88|4.27|2.67|0
1666102800000|2022-10-18 14:20:00|4.32|2.72|4.15|2.55|4.34|2.74|4.13|2.53|0
1666103100000|2022-10-18 14:25:00|4.16|2.56|4.06|2.46|4.2|2.6|4.05|2.45|0
1666103400000|2022-10-18 14:30:00|4.05|2.45|4.13|2.53|4.13|2.53|3.99|2.39|0
1666103700000|2022-10-18 14:35:00|4.14|2.54|3.98|2.38|4.14|2.54|3.95|2.35|0
1666104000000|2022-10-18 14:40:00|3.97|2.37|4.12|2.52|4.12|2.52|3.97|2.37|0
1666104300000|2022-10-18 14:45:00|4.13|2.53|4.2|2.6|4.24|2.64|4.07|2.47|0
1666104600000|2022-10-18 14:50:00|4.19|2.59|4.14|2.54|4.19|2.59|4.09|2.49|0
1666104900000|2022-10-18 14:55:00|4.13|2.53|4.06|2.46|4.14|2.54|4.04|2.44|0
1666105200000|2022-10-18 15:00:00|4.05|2.45|4.09|2.49|4.1|2.5|3.96|2.36|0
1666105500000|2022-10-18 15:05:00|4.07|2.47|3.88|2.28|4.13|2.53|3.86|2.26|0
1666105800000|2022-10-18 15:10:00|3.89|2.29|3.76|2.16|4.05|2.45|3.74|2.14|0
1666106100000|2022-10-18 15:15:00|3.75|2.15|3.9|2.3|3.95|2.35|3.72|2.12|0
1666106400000|2022-10-18 15:20:00|3.91|2.31|3.55|1.95|3.93|2.33|3.54|1.94|0
1666106700000|2022-10-18 15:25:00|3.54|1.94|3.68|2.08|3.81|2.21|3.51|1.91|0
1666107000000|2022-10-18 15:30:00|3.69|2.09|3.66|2.06|3.7|2.1|3.59|1.99|0
1666107300000|2022-10-18 15:35:00|3.67|2.07|3.59|1.99|3.69|2.09|3.49|1.89|0
1666107600000|2022-10-18 15:40:00|3.6|2|3.62|2.02|3.62|2.02|3.51|1.91|0
1666107900000|2022-10-18 15:45:00|3.63|2.03|3.72|2.12|3.74|2.14|3.6|2|0
1666108200000|2022-10-18 15:50:00|3.71|2.11|3.75|2.15|3.78|2.18|3.7|2.1|0
1666108500000|2022-10-18 15:55:00|3.74|2.14|3.77|2.17|3.78|2.18|3.68|2.08|0
1666108800000|2022-10-18 16:00:00|3.76|2.16|3.78|2.18|3.78|2.18|3.73|2.13|0
1666109100000|2022-10-18 16:05:00|3.77|2.17|3.92|2.32|3.93|2.33|3.66|2.06|0
1666109400000|2022-10-18 16:10:00|3.91|2.31|3.96|2.36|4|2.4|3.68|2.08|0
1666109700000|2022-10-18 16:15:00|3.95|2.35|3.99|2.39|4.03|2.43|3.88|2.28|0
1666110000000|2022-10-18 16:20:00|3.98|2.38|3.86|2.26|3.98|2.38|3.85|2.25|0
1666110300000|2022-10-18 16:25:00|3.85|2.25|3.62|2.02|3.85|2.25|3.55|1.95|0
1666110600000|2022-10-18 16:30:00|3.63|2.03|3.67|2.07|3.69|2.09|3.57|1.97|0
1666110900000|2022-10-18 16:35:00|3.66|2.06|3.8|2.2|3.83|2.23|3.66|2.06|0
1666111200000|2022-10-18 16:40:00|3.81|2.21|3.79|2.19|3.88|2.28|3.79|2.19|0
1666111500000|2022-10-18 16:45:00|3.78|2.18|3.76|2.16|3.79|2.19|3.71|2.11|0
1666111800000|2022-10-18 16:50:00|3.75|2.15|3.86|2.26|3.88|2.28|3.75|2.15|0
1666112100000|2022-10-18 16:55:00|3.87|2.27|3.71|2.11|3.87|2.27|3.71|2.11|0
1666112400000|2022-10-18 17:00:00|3.73|2.13|3.52|1.92|3.73|2.13|3.5|1.9|0
1666112700000|2022-10-18 17:05:00|3.53|1.93|3.82|2.22|3.88|2.28|3.52|1.92|0
1666113000000|2022-10-18 17:10:00|3.83|2.23|3.97|2.37|3.98|2.38|3.81|2.21|0
1666113300000|2022-10-18 17:15:00|3.96|2.36|3.96|2.36|3.98|2.38|3.92|2.32|0
1666113600000|2022-10-18 17:20:00|3.95|2.35|3.95|2.35|4.01|2.41|3.87|2.27|0
1666113900000|2022-10-18 17:25:00|3.94|2.34|4.04|2.44|4.07|2.47|3.94|2.34|0
1666114200000|2022-10-18 17:30:00|4.06|2.46|4.22|2.62|4.22|2.62|4.02|2.42|0
1666114500000|2022-10-18 17:35:00|4.23|2.63|4.16|2.56|4.24|2.64|4.15|2.55|0
1666114800000|2022-10-18 17:40:00|4.18|2.58|4.16|2.56|4.22|2.62|4.12|2.52|0
1666115100000|2022-10-18 17:45:00|4.15|2.55|4.18|2.58|4.19|2.59|4.05|2.45|0
1666115400000|2022-10-18 17:50:00|4.19|2.59|4.22|2.62|4.22|2.62|4.14|2.54|0
1666115700000|2022-10-18 17:55:00|4.21|2.61|4.22|2.62|4.28|2.68|4.16|2.56|0
1666116000000|2022-10-18 18:00:00|4.21|2.61|4.11|2.51|4.25|2.65|4.1|2.5|0
1666116300000|2022-10-18 18:05:00|4.1|2.5|4.1|2.5|4.19|2.59|4.07|2.47|0
1666116600000|2022-10-18 18:10:00|4.11|2.51|4.13|2.53|4.17|2.57|4.1|2.5|0
1666116900000|2022-10-18 18:15:00|4.12|2.52|4.07|2.47|4.13|2.53|4.04|2.44|0
1666117200000|2022-10-18 18:20:00|4.06|2.46|4.15|2.55|4.16|2.56|4.02|2.42|0
1666117500000|2022-10-18 18:25:00|4.16|2.56|4.19|2.59|4.21|2.61|4.08|2.48|0
1666117800000|2022-10-18 18:30:00|4.2|2.6|4.14|2.54|4.2|2.6|4.1|2.5|0
1666118100000|2022-10-18 18:35:00|4.15|2.55|3.89|2.29|4.17|2.57|3.85|2.25|0
1666118400000|2022-10-18 18:40:00|3.91|2.31|3.65|2.05|3.92|2.32|3.63|2.03|0
1666118700000|2022-10-18 18:45:00|3.64|2.04|3.71|2.11|3.73|2.13|3.54|1.94|0
1666119000000|2022-10-18 18:50:00|3.7|2.1|3.76|2.16|3.78|2.18|3.65|2.05|0
1666119300000|2022-10-18 18:55:00|3.77|2.17|3.8|2.2|3.84|2.24|3.73|2.13|0
1666119600000|2022-10-18 19:00:00|3.79|2.19|3.7|2.1|3.82|2.22|3.65|2.05|0
1666119900000|2022-10-18 19:05:00|3.71|2.11|3.71|2.11|3.79|2.19|3.7|2.1|0
1666120200000|2022-10-18 19:10:00|3.72|2.12|3.68|2.08|3.77|2.17|3.65|2.05|0
1666120500000|2022-10-18 19:15:00|3.69|2.09|3.72|2.12|3.75|2.15|3.63|2.03|0
1666120800000|2022-10-18 19:20:00|3.74|2.14|3.82|2.22|3.83|2.23|3.69|2.09|0
1666121100000|2022-10-18 19:25:00|3.8|2.2|3.85|2.25|3.86|2.26|3.76|2.16|0
1666121400000|2022-10-18 19:30:00|3.84|2.24|4.04|2.44|4.08|2.48|3.81|2.21|0
1666121700000|2022-10-18 19:35:00|4.05|2.45|4|2.4|4.05|2.45|3.93|2.33|0
1666122000000|2022-10-18 19:40:00|3.99|2.39|3.87|2.27|4.04|2.44|3.83|2.23|0
1666122300000|2022-10-18 19:45:00|3.86|2.26|3.85|2.25|3.87|2.27|3.79|2.19|0
1666122600000|2022-10-18 19:50:00|3.94|2.34|3.82|2.22|3.94|2.34|3.79|2.19|0
1666122900000|2022-10-18 19:55:00|3.81|2.21|3.93|2.33|3.94|2.34|3.74|2.14|0
1666123200000|2022-10-18 20:00:00|3.9|2.3|4.15|2.55|4.19|2.59|3.8|2.2|0
1666123500000|2022-10-18 20:05:00|4.14|2.54|4.13|2.53|4.2|2.6|4.08|2.48|0
1666123800000|2022-10-18 20:10:00|4.12|2.52|4.17|2.57|4.21|2.61|4.12|2.52|0
1666124100000|2022-10-18 20:15:00|4.29|2.49|4.45|2.65|4.46|2.66|4.28|2.48|0
1666124400000|2022-10-18 20:20:00|4.46|2.66|4.45|2.65|4.46|2.66|4.4|2.6|0
1666124700000|2022-10-18 20:25:00|4.44|2.64|4.45|2.65|4.46|2.66|4.41|2.61|0
1666125000000|2022-10-18 20:30:00|4.46|2.66|4.43|2.63|4.47|2.67|4.41|2.61|0
1666125300000|2022-10-18 20:35:00|4.42|2.62|4.52|2.72|4.52|2.72|4.42|2.62|0
1666125600000|2022-10-18 20:40:00|4.51|2.71|4.56|2.76|4.57|2.77|4.51|2.71|0
1666125900000|2022-10-18 20:45:00|4.55|2.75|4.55|2.75|4.57|2.77|4.54|2.74|0
1666126200000|2022-10-18 20:50:00|4.56|2.76|4.5|2.7|4.56|2.76|4.5|2.7|0
1666126500000|2022-10-18 20:55:00|4.49|2.69|4.52|2.72|4.52|2.72|4.46|2.66|0
1666126800000|2022-10-18 21:00:00|4.51|2.71|4.52|2.72|4.53|2.73|4.5|2.7|0
1666127100000|2022-10-18 21:05:00|4.53|2.73|4.52|2.72|4.53|2.73|4.51|2.71|0
1666127400000|2022-10-18 21:10:00|4.53|2.73|4.54|2.74|4.55|2.75|4.53|2.73|0
1666127700000|2022-10-18 21:15:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1666128000000|2022-10-18 21:20:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1666128300000|2022-10-18 21:25:00|4.55|2.75|4.55|2.75|4.56|2.76|4.54|2.74|0
1666128600000|2022-10-18 21:30:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1666128900000|2022-10-18 21:35:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1666129200000|2022-10-18 21:40:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1666129500000|2022-10-18 21:45:00|4.55|2.75|4.54|2.74|4.55|2.75|4.53|2.73|0
1666129800000|2022-10-18 21:50:00|4.53|2.73|4.55|2.75|4.55|2.75|4.52|2.72|0
1666130100000|2022-10-18 21:55:00|4.56|2.76|4.52|2.72|4.56|2.76|4.52|2.72|0
1666130400000|2022-10-18 22:00:00|4.54|2.74|4.45|2.65|4.55|2.75|4.44|2.64|0
1666130700000|2022-10-18 22:05:00|4.46|2.66|4.43|2.63|4.46|2.66|4.43|2.63|0
1666131000000|2022-10-18 22:10:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1666131300000|2022-10-18 22:15:00|4.44|2.64|4.38|2.58|4.44|2.64|4.38|2.58|0
1666131600000|2022-10-18 22:20:00|4.39|2.59|4.4|2.6|4.41|2.61|4.37|2.57|0
1666131900000|2022-10-18 22:25:00|4.41|2.61|4.44|2.64|4.44|2.64|4.39|2.59|0
1666132200000|2022-10-18 22:30:00|4.43|2.63|4.45|2.65|4.47|2.67|4.42|2.62|0
1666132500000|2022-10-18 22:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1666132800000|2022-10-18 22:40:00|4.46|2.66|4.5|2.7|4.52|2.72|4.46|2.66|0
1666133100000|2022-10-18 22:45:00|4.49|2.69|4.5|2.7|4.5|2.7|4.48|2.68|0
1666133400000|2022-10-18 22:50:00|4.51|2.71|4.52|2.72|4.54|2.74|4.5|2.7|0
1666133700000|2022-10-18 22:55:00|4.53|2.73|4.53|2.73|4.54|2.74|4.52|2.72|0
1666134000000|2022-10-18 23:00:00|4.52|2.72|4.55|2.75|4.55|2.75|4.52|2.72|0
1666134300000|2022-10-18 23:05:00|4.56|2.76|4.7|2.9|4.7|2.9|4.54|2.74|0
1666134600000|2022-10-18 23:10:00|4.69|2.89|4.79|2.99|4.79|2.99|4.69|2.89|0
1666134900000|2022-10-18 23:15:00|4.8|3|4.74|2.94|4.8|3|4.72|2.92|0
1666135200000|2022-10-18 23:20:00|4.73|2.93|4.77|2.97|4.81|3.01|4.73|2.93|0
1666135500000|2022-10-18 23:25:00|4.76|2.96|4.69|2.89|4.77|2.97|4.69|2.89|0
1666135800000|2022-10-18 23:30:00|4.7|2.9|4.75|2.95|4.76|2.96|4.68|2.88|0
1666136100000|2022-10-18 23:35:00|4.74|2.94|4.62|2.82|4.74|2.94|4.62|2.82|0
1666136400000|2022-10-18 23:40:00|4.63|2.83|4.61|2.81|4.63|2.83|4.58|2.78|0
1666136700000|2022-10-18 23:45:00|4.6|2.8|4.63|2.83|4.63|2.83|4.58|2.78|0
1666137000000|2022-10-18 23:50:00|4.62|2.82|4.61|2.81|4.66|2.86|4.61|2.81|0
1666137300000|2022-10-18 23:55:00|4.6|2.8|4.6|2.8|4.62|2.82|4.57|2.77|0
1666137600000|2022-10-19 00:00:00|4.57|2.77|4.64|2.84|4.71|2.91|4.55|2.75|0
1666137900000|2022-10-19 00:05:00|4.65|2.85|4.66|2.86|4.71|2.91|4.64|2.84|0
1666138200000|2022-10-19 00:10:00|4.65|2.85|4.56|2.76|4.66|2.86|4.53|2.73|0
1666138500000|2022-10-19 00:15:00|4.55|2.75|4.56|2.76|4.56|2.76|4.47|2.67|0
1666138800000|2022-10-19 00:20:00|4.55|2.75|4.56|2.76|4.57|2.77|4.5|2.7|0
1666139100000|2022-10-19 00:25:00|4.55|2.75|4.6|2.8|4.62|2.82|4.55|2.75|0
1666139400000|2022-10-19 00:30:00|4.61|2.81|4.56|2.76|4.63|2.83|4.54|2.74|0
1666139700000|2022-10-19 00:35:00|4.57|2.77|4.62|2.82|4.66|2.86|4.57|2.77|0
1666140000000|2022-10-19 00:40:00|4.61|2.81|4.79|2.99|4.8|3|4.61|2.81|0
1666140300000|2022-10-19 00:45:00|4.78|2.98|4.74|2.94|4.83|3.03|4.74|2.94|0
1666140600000|2022-10-19 00:50:00|4.76|2.96|4.77|2.97|4.79|2.99|4.75|2.95|0
1666140900000|2022-10-19 00:55:00|4.76|2.96|4.78|2.98|4.82|3.02|4.76|2.96|0
1666141200000|2022-10-19 01:00:00|4.8|3|4.74|2.94|4.8|3|4.72|2.92|0
1666141500000|2022-10-19 01:05:00|4.73|2.93|4.73|2.93|4.75|2.95|4.71|2.91|0
1666141800000|2022-10-19 01:10:00|4.74|2.94|4.75|2.95|4.76|2.96|4.71|2.91|0
1666142100000|2022-10-19 01:15:00|4.76|2.96|4.77|2.97|4.77|2.97|4.73|2.93|0
1666142400000|2022-10-19 01:20:00|4.76|2.96|4.76|2.96|4.78|2.98|4.72|2.92|0
1666142700000|2022-10-19 01:25:00|4.74|2.94|4.72|2.92|4.75|2.95|4.7|2.9|0
1666143000000|2022-10-19 01:30:00|4.71|2.91|4.8|3|4.8|3|4.71|2.91|0
1666143300000|2022-10-19 01:35:00|4.81|3.01|4.93|3.13|4.94|3.14|4.79|2.99|0
1666143600000|2022-10-19 01:40:00|4.91|3.11|4.87|3.07|4.92|3.12|4.84|3.04|0
1666143900000|2022-10-19 01:45:00|4.88|3.08|4.85|3.05|4.88|3.08|4.82|3.02|0
1666144200000|2022-10-19 01:50:00|4.86|3.06|4.86|3.06|4.88|3.08|4.82|3.02|0
1666144500000|2022-10-19 01:55:00|4.85|3.05|4.86|3.06|4.9|3.1|4.85|3.05|0
1666144800000|2022-10-19 02:00:00|4.85|3.05|4.82|3.02|4.86|3.06|4.81|3.01|0
1666145100000|2022-10-19 02:05:00|4.81|3.01|4.78|2.98|4.83|3.03|4.77|2.97|0
1666145400000|2022-10-19 02:10:00|4.77|2.97|4.79|2.99|4.81|3.01|4.76|2.96|0
1666145700000|2022-10-19 02:15:00|4.8|3|4.79|2.99|4.81|3.01|4.75|2.95|0
1666146000000|2022-10-19 02:20:00|4.78|2.98|4.77|2.97|4.79|2.99|4.76|2.96|0
1666146300000|2022-10-19 02:25:00|4.78|2.98|4.8|3|4.82|3.02|4.77|2.97|0
1666146600000|2022-10-19 02:30:00|4.81|3.01|4.69|2.89|4.81|3.01|4.69|2.89|0
1666146900000|2022-10-19 02:35:00|4.7|2.9|4.67|2.87|4.7|2.9|4.66|2.86|0
1666147200000|2022-10-19 02:40:00|4.68|2.88|4.67|2.87|4.69|2.89|4.64|2.84|0
1666147500000|2022-10-19 02:45:00|4.66|2.86|4.69|2.89|4.69|2.89|4.62|2.82|0
1666147800000|2022-10-19 02:50:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1666148100000|2022-10-19 02:55:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1666148400000|2022-10-19 03:00:00|4.74|2.94|4.7|2.9|4.75|2.95|4.69|2.89|0
1666148700000|2022-10-19 03:05:00|4.69|2.89|4.65|2.85|4.7|2.9|4.64|2.84|0
1666149000000|2022-10-19 03:10:00|4.66|2.86|4.6|2.8|4.66|2.86|4.6|2.8|0
1666149300000|2022-10-19 03:15:00|4.61|2.81|4.69|2.89|4.69|2.89|4.61|2.81|0
1666149600000|2022-10-19 03:20:00|4.68|2.88|4.69|2.89|4.72|2.92|4.68|2.88|0
1666149900000|2022-10-19 03:25:00|4.68|2.88|4.66|2.86|4.69|2.89|4.65|2.85|0
1666150200000|2022-10-19 03:30:00|4.67|2.87|4.7|2.9|4.71|2.91|4.66|2.86|0
1666150500000|2022-10-19 03:35:00|4.71|2.91|4.69|2.89|4.74|2.94|4.68|2.88|0
1666150800000|2022-10-19 03:40:00|4.68|2.88|4.7|2.9|4.72|2.92|4.68|2.88|0
1666151100000|2022-10-19 03:45:00|4.69|2.89|4.7|2.9|4.71|2.91|4.65|2.85|0
1666151400000|2022-10-19 03:50:00|4.71|2.91|4.69|2.89|4.73|2.93|4.67|2.87|0
1666151700000|2022-10-19 03:55:00|4.7|2.9|4.68|2.88|4.71|2.91|4.66|2.86|0
1666152000000|2022-10-19 04:00:00|4.67|2.87|4.68|2.88|4.7|2.9|4.66|2.86|0
1666152300000|2022-10-19 04:05:00|4.67|2.87|4.64|2.84|4.67|2.87|4.62|2.82|0
1666152600000|2022-10-19 04:10:00|4.65|2.85|4.68|2.88|4.68|2.88|4.64|2.84|0
1666152900000|2022-10-19 04:15:00|4.67|2.87|4.66|2.86|4.68|2.88|4.66|2.86|0
1666153200000|2022-10-19 04:20:00|4.67|2.87|4.63|2.83|4.68|2.88|4.63|2.83|0
1666153500000|2022-10-19 04:25:00|4.62|2.82|4.61|2.81|4.62|2.82|4.59|2.79|0
1666153800000|2022-10-19 04:30:00|4.6|2.8|4.6|2.8|4.62|2.82|4.59|2.79|0
1666154100000|2022-10-19 04:35:00|4.61|2.81|4.6|2.8|4.62|2.82|4.59|2.79|0
1666154400000|2022-10-19 04:40:00|4.61|2.81|4.61|2.81|4.62|2.82|4.6|2.8|0
1666154700000|2022-10-19 04:45:00|4.62|2.82|4.63|2.83|4.64|2.84|4.62|2.82|0
1666155000000|2022-10-19 04:50:00|4.62|2.82|4.61|2.81|4.62|2.82|4.6|2.8|0
1666155300000|2022-10-19 04:55:00|4.6|2.8|4.61|2.81|4.62|2.82|4.6|2.8|0
1666155600000|2022-10-19 05:00:00|4.62|2.82|4.62|2.82|4.63|2.83|4.58|2.78|0
1666155900000|2022-10-19 05:05:00|4.61|2.81|4.63|2.83|4.64|2.84|4.61|2.81|0
1666156200000|2022-10-19 05:10:00|4.64|2.84|4.62|2.82|4.66|2.86|4.62|2.82|0
1666156500000|2022-10-19 05:15:00|4.63|2.83|4.58|2.78|4.63|2.83|4.58|2.78|0
1666156800000|2022-10-19 05:20:00|4.59|2.79|4.54|2.74|4.59|2.79|4.54|2.74|0
1666157100000|2022-10-19 05:25:00|4.55|2.75|4.53|2.73|4.55|2.75|4.51|2.71|0
1666157400000|2022-10-19 05:30:00|4.54|2.74|4.45|2.65|4.54|2.74|4.45|2.65|0
1666157700000|2022-10-19 05:35:00|4.46|2.66|4.47|2.67|4.5|2.7|4.43|2.63|0
1666158000000|2022-10-19 05:40:00|4.46|2.66|4.5|2.7|4.51|2.71|4.45|2.65|0
1666158300000|2022-10-19 05:45:00|4.51|2.71|4.53|2.73|4.53|2.73|4.5|2.7|0
1666158600000|2022-10-19 05:50:00|4.52|2.72|4.54|2.74|4.57|2.77|4.5|2.7|0
1666158900000|2022-10-19 05:55:00|4.55|2.75|4.49|2.69|4.57|2.77|4.49|2.69|0
1666159200000|2022-10-19 06:00:00|4.47|2.67|4.33|2.53|4.47|2.67|4.33|2.53|0
1666159500000|2022-10-19 06:05:00|4.34|2.54|4.46|2.66|4.46|2.66|4.32|2.52|0
1666159800000|2022-10-19 06:10:00|4.45|2.65|4.43|2.63|4.49|2.69|4.43|2.63|0
1666160100000|2022-10-19 06:15:00|4.44|2.64|4.42|2.62|4.45|2.65|4.37|2.57|0
1666160400000|2022-10-19 06:20:00|4.41|2.61|4.32|2.52|4.43|2.63|4.31|2.51|0
1666160700000|2022-10-19 06:25:00|4.31|2.51|4.32|2.52|4.33|2.53|4.28|2.48|0
1666161000000|2022-10-19 06:30:00|4.31|2.51|4.27|2.47|4.35|2.55|4.25|2.45|0
1666161300000|2022-10-19 06:35:00|4.29|2.49|4.29|2.49|4.33|2.53|4.28|2.48|0
1666161600000|2022-10-19 06:40:00|4.3|2.5|4.26|2.46|4.34|2.54|4.23|2.43|0
1666161900000|2022-10-19 06:45:00|4.25|2.45|4.33|2.53|4.36|2.56|4.25|2.45|0
1666162200000|2022-10-19 06:50:00|4.34|2.54|4.32|2.52|4.36|2.56|4.29|2.49|0
1666162500000|2022-10-19 06:55:00|4.33|2.53|4.23|2.43|4.33|2.53|4.19|2.39|0
1666162800000|2022-10-19 07:00:00|4.25|2.45|4.18|2.38|4.31|2.51|4.17|2.37|0
1666163100000|2022-10-19 07:05:00|4.08|2.48|4.09|2.49|4.14|2.54|4.05|2.45|0
1666163400000|2022-10-19 07:10:00|4.1|2.5|4.12|2.52|4.21|2.61|4.09|2.49|0
1666163700000|2022-10-19 07:15:00|4.11|2.51|4.2|2.6|4.21|2.61|4.11|2.51|0
1666164000000|2022-10-19 07:20:00|4.21|2.61|4.18|2.58|4.23|2.63|4.17|2.57|0
1666164300000|2022-10-19 07:25:00|4.19|2.59|4.07|2.47|4.2|2.6|4.04|2.44|0
1666164600000|2022-10-19 07:30:00|4.06|2.46|3.97|2.37|4.09|2.49|3.97|2.37|0
1666164900000|2022-10-19 07:35:00|3.98|2.38|4.02|2.42|4.04|2.44|3.93|2.33|0
1666165200000|2022-10-19 07:40:00|4.04|2.44|4.08|2.48|4.11|2.51|4.04|2.44|0
1666165500000|2022-10-19 07:45:00|4.07|2.47|4.09|2.49|4.14|2.54|4.06|2.46|0
1666165800000|2022-10-19 07:50:00|4.11|2.51|4.2|2.6|4.23|2.63|4.1|2.5|0
1666166100000|2022-10-19 07:55:00|4.21|2.61|4.21|2.61|4.23|2.63|4.17|2.57|0
1666166400000|2022-10-19 08:00:00|4.2|2.6|4.13|2.53|4.2|2.6|4.13|2.53|0
1666166700000|2022-10-19 08:05:00|4.12|2.52|4.08|2.48|4.14|2.54|4.06|2.46|0
1666167000000|2022-10-19 08:10:00|4.06|2.46|4.01|2.41|4.08|2.48|4|2.4|0
1666167300000|2022-10-19 08:15:00|3.99|2.39|3.93|2.33|4|2.4|3.92|2.32|0
1666167600000|2022-10-19 08:20:00|3.91|2.31|3.87|2.27|3.92|2.32|3.83|2.23|0
1666167900000|2022-10-19 08:25:00|3.86|2.26|3.83|2.23|3.87|2.27|3.79|2.19|0
1666168200000|2022-10-19 08:30:00|3.82|2.22|3.9|2.3|3.91|2.31|3.82|2.22|0
1666168500000|2022-10-19 08:35:00|3.91|2.31|3.83|2.23|3.91|2.31|3.81|2.21|0
1666168800000|2022-10-19 08:40:00|3.82|2.22|3.91|2.31|3.93|2.33|3.82|2.22|0
1666169100000|2022-10-19 08:45:00|3.92|2.32|3.87|2.27|3.92|2.32|3.85|2.25|0
1666169400000|2022-10-19 08:50:00|3.86|2.26|3.94|2.34|3.95|2.35|3.84|2.24|0
1666169700000|2022-10-19 08:55:00|3.93|2.33|3.94|2.34|3.95|2.35|3.88|2.28|0
1666170000000|2022-10-19 09:00:00|3.92|2.32|3.98|2.38|4|2.4|3.91|2.31|0
1666170300000|2022-10-19 09:05:00|3.99|2.39|4.11|2.51|4.11|2.51|3.98|2.38|0
1666170600000|2022-10-19 09:10:00|4.12|2.52|4.09|2.49|4.12|2.52|4.05|2.45|0
1666170900000|2022-10-19 09:15:00|4.1|2.5|4.06|2.46|4.11|2.51|4.06|2.46|0
1666171200000|2022-10-19 09:20:00|4.07|2.47|4.03|2.43|4.08|2.48|4.02|2.42|0
1666171500000|2022-10-19 09:25:00|4.02|2.42|4.08|2.48|4.09|2.49|3.99|2.39|0
1666171800000|2022-10-19 09:30:00|4.09|2.49|4.1|2.5|4.21|2.61|4.08|2.48|0
1666172100000|2022-10-19 09:35:00|4.11|2.51|4.05|2.45|4.11|2.51|4.04|2.44|0
1666172400000|2022-10-19 09:40:00|4.04|2.44|4.11|2.51|4.13|2.53|4.04|2.44|0
1666172700000|2022-10-19 09:45:00|4.09|2.49|4.12|2.52|4.13|2.53|4.07|2.47|0
1666173000000|2022-10-19 09:50:00|4.13|2.53|4.19|2.59|4.19|2.59|4.11|2.51|0
1666173300000|2022-10-19 09:55:00|4.2|2.6|4.27|2.67|4.28|2.68|4.2|2.6|0
1666173600000|2022-10-19 10:00:00|4.29|2.69|4.23|2.63|4.29|2.69|4.19|2.59|0
1666173900000|2022-10-19 10:05:00|4.22|2.62|4.22|2.62|4.25|2.65|4.21|2.61|0
1666174200000|2022-10-19 10:10:00|4.23|2.63|4.14|2.54|4.24|2.64|4.13|2.53|0
1666174500000|2022-10-19 10:15:00|4.15|2.55|4.19|2.59|4.2|2.6|4.14|2.54|0
1666174800000|2022-10-19 10:20:00|4.18|2.58|4.13|2.53|4.18|2.58|4.09|2.49|0
1666175100000|2022-10-19 10:25:00|4.12|2.52|4.03|2.43|4.14|2.54|4.03|2.43|0
1666175400000|2022-10-19 10:30:00|4.02|2.42|4.04|2.44|4.07|2.47|4.01|2.41|0
1666175700000|2022-10-19 10:35:00|4.05|2.45|3.97|2.37|4.08|2.48|3.96|2.36|0
1666176000000|2022-10-19 10:40:00|3.96|2.36|3.82|2.22|3.96|2.36|3.82|2.22|0
1666176300000|2022-10-19 10:45:00|3.83|2.23|3.87|2.27|3.91|2.31|3.83|2.23|0
1666176600000|2022-10-19 10:50:00|3.88|2.28|3.9|2.3|3.93|2.33|3.88|2.28|0
1666176900000|2022-10-19 10:55:00|3.89|2.29|3.93|2.33|3.93|2.33|3.87|2.27|0
1666177200000|2022-10-19 11:00:00|3.96|2.36|4|2.4|4.01|2.41|3.93|2.33|0
1666177500000|2022-10-19 11:05:00|3.99|2.39|3.94|2.34|4.01|2.41|3.93|2.33|0
1666177800000|2022-10-19 11:10:00|3.92|2.32|3.74|2.14|3.93|2.33|3.72|2.12|0
1666178100000|2022-10-19 11:15:00|3.76|2.16|3.65|2.05|3.79|2.19|3.64|2.04|0
1666178400000|2022-10-19 11:20:00|3.66|2.06|3.69|2.09|3.74|2.14|3.66|2.06|0
1666178700000|2022-10-19 11:25:00|3.7|2.1|3.58|1.98|3.7|2.1|3.57|1.97|0
1666179000000|2022-10-19 11:30:00|3.57|1.97|3.57|1.97|3.6|2|3.53|1.93|0
1666179300000|2022-10-19 11:35:00|3.58|1.98|3.63|2.03|3.67|2.07|3.58|1.98|0
1666179600000|2022-10-19 11:40:00|3.64|2.04|3.59|1.99|3.65|2.05|3.56|1.96|0
1666179900000|2022-10-19 11:45:00|3.6|2|3.92|2.32|3.92|2.32|3.56|1.96|0
1666180200000|2022-10-19 11:50:00|3.93|2.33|3.87|2.27|3.94|2.34|3.86|2.26|0
1666180500000|2022-10-19 11:55:00|3.88|2.28|3.96|2.36|3.97|2.37|3.86|2.26|0
1666180800000|2022-10-19 12:00:00|3.95|2.35|3.81|2.21|3.96|2.36|3.81|2.21|0
1666181100000|2022-10-19 12:05:00|3.82|2.22|3.74|2.14|3.84|2.24|3.67|2.07|0
1666181400000|2022-10-19 12:10:00|3.75|2.15|3.82|2.22|3.83|2.23|3.74|2.14|0
1666181700000|2022-10-19 12:15:00|3.83|2.23|3.84|2.24|3.86|2.26|3.79|2.19|0
1666182000000|2022-10-19 12:20:00|3.82|2.22|3.83|2.23|3.83|2.23|3.79|2.19|0
1666182300000|2022-10-19 12:25:00|3.82|2.22|3.8|2.2|3.84|2.24|3.72|2.12|0
1666182600000|2022-10-19 12:30:00|3.79|2.19|3.7|2.1|3.79|2.19|3.62|2.02|0
1666182900000|2022-10-19 12:35:00|3.69|2.09|3.75|2.15|3.76|2.16|3.65|2.05|0
1666183200000|2022-10-19 12:40:00|3.77|2.17|3.71|2.11|3.85|2.25|3.7|2.1|0
1666183500000|2022-10-19 12:45:00|3.7|2.1|3.8|2.2|3.81|2.21|3.7|2.1|0
1666183800000|2022-10-19 12:50:00|3.81|2.21|3.81|2.21|3.9|2.3|3.8|2.2|0
1666184100000|2022-10-19 12:55:00|3.82|2.22|3.84|2.24|3.87|2.27|3.8|2.2|0
1666184400000|2022-10-19 13:00:00|3.85|2.25|3.73|2.13|3.88|2.28|3.71|2.11|0
1666184700000|2022-10-19 13:05:00|3.72|2.12|3.67|2.07|3.77|2.17|3.63|2.03|0
1666185000000|2022-10-19 13:10:00|3.65|2.05|3.75|2.15|3.76|2.16|3.63|2.03|0
1666185300000|2022-10-19 13:15:00|3.74|2.14|3.77|2.17|3.78|2.18|3.7|2.1|0
1666185600000|2022-10-19 13:20:00|3.75|2.15|3.74|2.14|3.77|2.17|3.7|2.1|0
1666185900000|2022-10-19 13:25:00|3.72|2.12|3.77|2.17|3.77|2.17|3.71|2.11|0
1666186200000|2022-10-19 13:30:00|3.73|2.13|3.98|2.38|4.03|2.43|3.73|2.13|0
1666186500000|2022-10-19 13:35:00|4|2.4|3.91|2.31|4.04|2.44|3.88|2.28|0
1666186800000|2022-10-19 13:40:00|3.9|2.3|3.78|2.18|3.94|2.34|3.64|2.04|0
1666187100000|2022-10-19 13:45:00|3.77|2.17|3.6|2|3.8|2.2|3.57|1.97|0
1666187400000|2022-10-19 13:50:00|3.59|1.99|3.81|2.21|3.84|2.24|3.58|1.98|0
1666187700000|2022-10-19 13:55:00|3.82|2.22|3.72|2.12|3.86|2.26|3.69|2.09|0
1666188000000|2022-10-19 14:00:00|3.71|2.11|3.8|2.2|3.8|2.2|3.65|2.05|0
1666188300000|2022-10-19 14:05:00|3.79|2.19|3.85|2.25|3.91|2.31|3.79|2.19|0
1666188600000|2022-10-19 14:10:00|3.86|2.26|3.98|2.38|3.99|2.39|3.76|2.16|0
1666188900000|2022-10-19 14:15:00|3.99|2.39|4.04|2.44|4.12|2.52|3.98|2.38|0
1666189200000|2022-10-19 14:20:00|4.03|2.43|4.05|2.45|4.25|2.65|4.02|2.42|0
1666189500000|2022-10-19 14:25:00|4.06|2.46|4.07|2.47|4.12|2.52|4|2.4|0
1666189800000|2022-10-19 14:30:00|4.08|2.48|3.97|2.37|4.13|2.53|3.97|2.37|0
1666190100000|2022-10-19 14:35:00|3.96|2.36|4|2.4|4.01|2.41|3.93|2.33|0
1666190400000|2022-10-19 14:40:00|4.01|2.41|3.9|2.3|4.02|2.42|3.84|2.24|0
1666190700000|2022-10-19 14:45:00|3.89|2.29|3.84|2.24|3.93|2.33|3.81|2.21|0
1666191000000|2022-10-19 14:50:00|3.85|2.25|3.76|2.16|3.87|2.27|3.74|2.14|0
1666191300000|2022-10-19 14:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.67|2.07|0
1666191600000|2022-10-19 15:00:00|3.73|2.13|3.69|2.09|3.94|2.34|3.67|2.07|0
1666191900000|2022-10-19 15:05:00|3.7|2.1|3.79|2.19|3.81|2.21|3.7|2.1|0
1666192200000|2022-10-19 15:10:00|3.77|2.17|3.85|2.25|3.91|2.31|3.77|2.17|0
1666192500000|2022-10-19 15:15:00|3.86|2.26|3.91|2.31|3.95|2.35|3.83|2.23|0
1666192800000|2022-10-19 15:20:00|3.92|2.32|3.82|2.22|3.94|2.34|3.81|2.21|0
1666193100000|2022-10-19 15:25:00|3.81|2.21|3.71|2.11|3.81|2.21|3.68|2.08|0
1666193400000|2022-10-19 15:30:00|3.72|2.12|3.68|2.08|3.75|2.15|3.65|2.05|0
1666193700000|2022-10-19 15:35:00|3.66|2.06|3.74|2.14|3.74|2.14|3.58|1.98|0
1666194000000|2022-10-19 15:40:00|3.75|2.15|3.67|2.07|3.77|2.17|3.66|2.06|0
1666194300000|2022-10-19 15:45:00|3.68|2.08|3.76|2.16|3.78|2.18|3.68|2.08|0
1666194600000|2022-10-19 15:50:00|3.77|2.17|3.83|2.23|3.86|2.26|3.73|2.13|0
1666194900000|2022-10-19 15:55:00|3.82|2.22|3.75|2.15|3.85|2.25|3.75|2.15|0
1666195200000|2022-10-19 16:00:00|3.74|2.14|3.67|2.07|3.76|2.16|3.65|2.05|0
1666195500000|2022-10-19 16:05:00|3.65|2.05|3.58|1.98|3.65|2.05|3.55|1.95|0
1666195800000|2022-10-19 16:10:00|3.57|1.97|3.57|1.97|3.62|2.02|3.54|1.94|0
1666196100000|2022-10-19 16:15:00|3.58|1.98|3.61|2.01|3.62|2.02|3.54|1.94|0
1666196400000|2022-10-19 16:20:00|3.62|2.02|3.57|1.97|3.62|2.02|3.55|1.95|0
1666196700000|2022-10-19 16:25:00|3.56|1.96|3.5|1.9|3.57|1.97|3.46|1.86|0
1666197000000|2022-10-19 16:30:00|3.48|1.88|3.7|2.1|3.71|2.11|3.47|1.87|0
1666197300000|2022-10-19 16:35:00|3.69|2.09|3.66|2.06|3.74|2.14|3.65|2.05|0
1666197600000|2022-10-19 16:40:00|3.67|2.07|3.53|1.93|3.67|2.07|3.51|1.91|0
1666197900000|2022-10-19 16:45:00|3.52|1.92|3.43|1.83|3.53|1.93|3.4|1.8|0
1666198200000|2022-10-19 16:50:00|3.42|1.82|3.47|1.87|3.5|1.9|3.42|1.82|0
1666198500000|2022-10-19 16:55:00|3.46|1.86|3.46|1.86|3.48|1.88|3.42|1.82|0
1666198800000|2022-10-19 17:00:00|3.44|1.84|3.24|1.64|3.5|1.9|3.24|1.64|0
1666199100000|2022-10-19 17:05:00|3.25|1.65|3.42|1.82|3.46|1.86|3.17|1.57|0
1666199400000|2022-10-19 17:10:00|3.43|1.83|3.43|1.83|3.46|1.86|3.39|1.79|0
1666199700000|2022-10-19 17:15:00|3.44|1.84|3.43|1.83|3.46|1.86|3.4|1.8|0
1666200000000|2022-10-19 17:20:00|3.44|1.84|3.49|1.89|3.51|1.91|3.44|1.84|0
1666200300000|2022-10-19 17:25:00|3.48|1.88|3.5|1.9|3.58|1.98|3.48|1.88|0
1666200600000|2022-10-19 17:30:00|3.49|1.89|3.5|1.9|3.54|1.94|3.47|1.87|0
1666200900000|2022-10-19 17:35:00|3.49|1.89|3.44|1.84|3.53|1.93|3.44|1.84|0
1666201200000|2022-10-19 17:40:00|3.45|1.85|3.52|1.92|3.52|1.92|3.42|1.82|0
1666201500000|2022-10-19 17:45:00|3.51|1.91|3.44|1.84|3.54|1.94|3.43|1.83|0
1666201800000|2022-10-19 17:50:00|3.45|1.85|3.51|1.91|3.52|1.92|3.41|1.81|0
1666202100000|2022-10-19 17:55:00|3.52|1.92|3.55|1.95|3.56|1.96|3.46|1.86|0
1666202400000|2022-10-19 18:00:00|3.54|1.94|3.64|2.04|3.66|2.06|3.5|1.9|0
1666202700000|2022-10-19 18:05:00|3.65|2.05|3.69|2.09|3.73|2.13|3.61|2.01|0
1666203000000|2022-10-19 18:10:00|3.68|2.08|3.56|1.96|3.7|2.1|3.52|1.92|0
1666203300000|2022-10-19 18:15:00|3.57|1.97|3.55|1.95|3.63|2.03|3.54|1.94|0
1666203600000|2022-10-19 18:20:00|3.54|1.94|3.53|1.93|3.55|1.95|3.5|1.9|0
1666203900000|2022-10-19 18:25:00|3.54|1.94|3.58|1.98|3.59|1.99|3.51|1.91|0
1666204200000|2022-10-19 18:30:00|3.57|1.97|3.57|1.97|3.6|2|3.52|1.92|0
1666204500000|2022-10-19 18:35:00|3.58|1.98|3.52|1.92|3.59|1.99|3.51|1.91|0
1666204800000|2022-10-19 18:40:00|3.53|1.93|3.47|1.87|3.55|1.95|3.46|1.86|0
1666205100000|2022-10-19 18:45:00|3.48|1.88|3.45|1.85|3.5|1.9|3.42|1.82|0
1666205400000|2022-10-19 18:50:00|3.44|1.84|3.43|1.83|3.45|1.85|3.42|1.82|0
1666205700000|2022-10-19 18:55:00|3.42|1.82|3.33|1.73|3.46|1.86|3.32|1.72|0
1666206000000|2022-10-19 19:00:00|3.32|1.72|3.34|1.74|3.42|1.82|3.31|1.71|0
1666206300000|2022-10-19 19:05:00|3.35|1.75|3.4|1.8|3.41|1.81|3.3|1.7|0
1666206600000|2022-10-19 19:10:00|3.42|1.82|3.43|1.83|3.46|1.86|3.4|1.8|0
1666206900000|2022-10-19 19:15:00|3.42|1.82|3.53|1.93|3.57|1.97|3.41|1.81|0
1666207200000|2022-10-19 19:20:00|3.54|1.94|3.45|1.85|3.55|1.95|3.45|1.85|0
1666207500000|2022-10-19 19:25:00|3.44|1.84|3.41|1.81|3.48|1.88|3.37|1.77|0
1666207800000|2022-10-19 19:30:00|3.4|1.8|3.43|1.83|3.43|1.83|3.37|1.77|0
1666208100000|2022-10-19 19:35:00|3.42|1.82|3.39|1.79|3.46|1.86|3.39|1.79|0
1666208400000|2022-10-19 19:40:00|3.4|1.8|3.43|1.83|3.47|1.87|3.39|1.79|0
1666208700000|2022-10-19 19:45:00|3.42|1.82|3.41|1.81|3.46|1.86|3.35|1.75|0
1666209000000|2022-10-19 19:50:00|3.43|1.83|3.48|1.88|3.49|1.89|3.37|1.77|0
1666209300000|2022-10-19 19:55:00|3.47|1.87|3.56|1.96|3.56|1.96|3.46|1.86|0
1666209600000|2022-10-19 20:00:00|3.55|1.95|3.64|2.04|3.71|2.11|3.51|1.91|0
1666209900000|2022-10-19 20:05:00|3.62|2.02|3.46|1.86|3.7|2.1|3.39|1.79|0
1666210200000|2022-10-19 20:10:00|3.45|1.85|3.5|1.9|3.52|1.92|3.44|1.84|0
1666210500000|2022-10-19 20:15:00|3.59|1.79|3.58|1.78|3.59|1.79|3.52|1.72|0
1666210800000|2022-10-19 20:20:00|3.59|1.79|3.54|1.74|3.59|1.79|3.54|1.74|0
1666211100000|2022-10-19 20:25:00|3.55|1.75|3.59|1.79|3.59|1.79|3.53|1.73|0
1666211400000|2022-10-19 20:30:00|3.6|1.8|3.66|1.86|3.7|1.9|3.6|1.8|0
1666211700000|2022-10-19 20:35:00|3.65|1.85|3.65|1.85|3.69|1.89|3.64|1.84|0
1666212000000|2022-10-19 20:40:00|3.64|1.84|3.61|1.81|3.64|1.84|3.61|1.81|0
1666212300000|2022-10-19 20:45:00|3.62|1.82|3.65|1.85|3.66|1.86|3.61|1.81|0
1666212600000|2022-10-19 20:50:00|3.66|1.86|3.61|1.81|3.66|1.86|3.6|1.8|0
1666212900000|2022-10-19 20:55:00|3.62|1.82|3.63|1.83|3.65|1.85|3.62|1.82|0
1666213200000|2022-10-19 21:00:00|3.64|1.84|3.62|1.82|3.64|1.84|3.62|1.82|0
1666213500000|2022-10-19 21:05:00|3.63|1.83|3.62|1.82|3.63|1.83|3.62|1.82|0
1666213800000|2022-10-19 21:10:00|3.61|1.81|3.62|1.82|3.62|1.82|3.61|1.81|0
1666214100000|2022-10-19 21:15:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1666214400000|2022-10-19 21:20:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1666214700000|2022-10-19 21:25:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1666215000000|2022-10-19 21:30:00|3.6|1.8|3.61|1.81|3.62|1.82|3.59|1.79|0
1666215300000|2022-10-19 21:35:00|3.62|1.82|3.61|1.81|3.62|1.82|3.6|1.8|0
1666215600000|2022-10-19 21:40:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1666215900000|2022-10-19 21:45:00|3.61|1.81|3.61|1.81|3.61|1.81|3.61|1.81|0
1666216200000|2022-10-19 21:50:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1666216500000|2022-10-19 21:55:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1666216800000|2022-10-19 22:00:00|3.58|1.78|3.56|1.76|3.6|1.8|3.52|1.72|0
1666217100000|2022-10-19 22:05:00|3.57|1.77|3.54|1.74|3.58|1.78|3.51|1.71|0
1666217400000|2022-10-19 22:10:00|3.55|1.75|3.59|1.79|3.6|1.8|3.55|1.75|0
1666217700000|2022-10-19 22:15:00|3.6|1.8|3.62|1.82|3.63|1.83|3.59|1.79|0
1666218000000|2022-10-19 22:20:00|3.61|1.81|3.61|1.81|3.61|1.81|3.58|1.78|0
1666218300000|2022-10-19 22:25:00|3.62|1.82|3.61|1.81|3.62|1.82|3.58|1.78|0
1666218600000|2022-10-19 22:30:00|3.6|1.8|3.6|1.8|3.63|1.83|3.59|1.79|0
1666218900000|2022-10-19 22:35:00|3.59|1.79|3.55|1.75|3.6|1.8|3.55|1.75|0
1666219200000|2022-10-19 22:40:00|3.54|1.74|3.53|1.73|3.55|1.75|3.52|1.72|0
1666219500000|2022-10-19 22:45:00|3.52|1.72|3.49|1.69|3.53|1.73|3.49|1.69|0
1666219800000|2022-10-19 22:50:00|3.48|1.68|3.45|1.65|3.49|1.69|3.44|1.64|0
1666220100000|2022-10-19 22:55:00|3.44|1.64|3.44|1.64|3.45|1.65|3.41|1.61|0
1666220400000|2022-10-19 23:00:00|3.43|1.63|3.4|1.6|3.45|1.65|3.4|1.6|0
1666220700000|2022-10-19 23:05:00|3.39|1.59|3.42|1.62|3.43|1.63|3.39|1.59|0
1666221000000|2022-10-19 23:10:00|3.41|1.61|3.42|1.62|3.44|1.64|3.41|1.61|0
1666221300000|2022-10-19 23:15:00|3.41|1.61|3.38|1.58|3.42|1.62|3.36|1.56|0
1666221600000|2022-10-19 23:20:00|3.37|1.57|3.41|1.61|3.41|1.61|3.37|1.57|0
1666221900000|2022-10-19 23:25:00|3.4|1.6|3.38|1.58|3.41|1.61|3.37|1.57|0
1666222200000|2022-10-19 23:30:00|3.37|1.57|3.37|1.57|3.37|1.57|3.36|1.56|0
1666222500000|2022-10-19 23:35:00|3.36|1.56|3.37|1.57|3.38|1.58|3.35|1.55|0
1666222800000|2022-10-19 23:40:00|3.36|1.56|3.38|1.58|3.38|1.58|3.36|1.56|0
1666223100000|2022-10-19 23:45:00|3.37|1.57|3.36|1.56|3.38|1.58|3.36|1.56|0
1666223400000|2022-10-19 23:50:00|3.37|1.57|3.4|1.6|3.41|1.61|3.36|1.56|0
1666223700000|2022-10-19 23:55:00|3.41|1.61|3.41|1.61|3.43|1.63|3.4|1.6|0
1666224000000|2022-10-20 00:00:00|3.43|1.63|3.39|1.59|3.44|1.64|3.39|1.59|0
1666224300000|2022-10-20 00:05:00|3.38|1.58|3.42|1.62|3.42|1.62|3.37|1.57|0
1666224600000|2022-10-20 00:10:00|3.43|1.63|3.5|1.7|3.51|1.71|3.41|1.61|0
1666224900000|2022-10-20 00:15:00|3.49|1.69|3.47|1.67|3.5|1.7|3.46|1.66|0
1666225200000|2022-10-20 00:20:00|3.48|1.68|3.46|1.66|3.49|1.69|3.45|1.65|0
1666225500000|2022-10-20 00:25:00|3.45|1.65|3.35|1.55|3.46|1.66|3.35|1.55|0
1666225800000|2022-10-20 00:30:00|3.36|1.56|3.32|1.52|3.42|1.62|3.31|1.51|0
1666226100000|2022-10-20 00:35:00|3.31|1.51|3.32|1.52|3.33|1.53|3.31|1.51|0
1666226400000|2022-10-20 00:40:00|3.31|1.51|3.2|1.4|3.32|1.52|3.16|1.36|0
1666226700000|2022-10-20 00:45:00|3.19|1.39|3.2|1.4|3.23|1.43|3.18|1.38|0
1666227000000|2022-10-20 00:50:00|3.21|1.41|3.23|1.43|3.26|1.46|3.21|1.41|0
1666227300000|2022-10-20 00:55:00|3.24|1.44|3.24|1.44|3.24|1.44|3.2|1.4|0
1666227600000|2022-10-20 01:00:00|3.22|1.42|3.22|1.42|3.23|1.43|3.18|1.38|0
1666227900000|2022-10-20 01:05:00|3.23|1.43|3.21|1.41|3.23|1.43|3.18|1.38|0
1666228200000|2022-10-20 01:10:00|3.2|1.4|3.14|1.34|3.2|1.4|3.1|1.3|0
1666228500000|2022-10-20 01:15:00|3.12|1.32|3.17|1.37|3.17|1.37|3.1|1.3|0
1666228800000|2022-10-20 01:20:00|3.16|1.36|3.13|1.33|3.17|1.37|3.11|1.31|0
1666229100000|2022-10-20 01:25:00|3.14|1.34|3.14|1.34|3.15|1.35|3.09|1.29|0
1666229400000|2022-10-20 01:30:00|3.13|1.33|3.1|1.3|3.14|1.34|3.06|1.26|0
1666229700000|2022-10-20 01:35:00|3.11|1.31|3.12|1.32|3.14|1.34|3.09|1.29|0
1666230000000|2022-10-20 01:40:00|3.13|1.33|3.15|1.35|3.16|1.36|3.12|1.32|0
1666230300000|2022-10-20 01:45:00|3.16|1.36|3.17|1.37|3.17|1.37|3.15|1.35|0
1666230600000|2022-10-20 01:50:00|3.18|1.38|3.15|1.35|3.19|1.39|3.15|1.35|0
1666230900000|2022-10-20 01:55:00|3.16|1.36|3.14|1.34|3.17|1.37|3.13|1.33|0
1666231200000|2022-10-20 02:00:00|3.16|1.36|3.13|1.33|3.16|1.36|3.11|1.31|0
1666231500000|2022-10-20 02:05:00|3.12|1.32|3.15|1.35|3.16|1.36|3.12|1.32|0
1666231800000|2022-10-20 02:10:00|3.16|1.36|3.13|1.33|3.17|1.37|3.12|1.32|0
1666232100000|2022-10-20 02:15:00|3.12|1.32|3.18|1.38|3.18|1.38|3.12|1.32|0
1666232400000|2022-10-20 02:20:00|3.17|1.37|3.16|1.36|3.18|1.38|3.15|1.35|0
1666232700000|2022-10-20 02:25:00|3.15|1.35|3.18|1.38|3.19|1.39|3.15|1.35|0
1666233000000|2022-10-20 02:30:00|3.19|1.39|3.2|1.4|3.21|1.41|3.16|1.36|0
1666233300000|2022-10-20 02:35:00|3.21|1.41|3.18|1.38|3.21|1.41|3.18|1.38|0
1666233600000|2022-10-20 02:40:00|3.19|1.39|3.2|1.4|3.23|1.43|3.18|1.38|0
1666233900000|2022-10-20 02:45:00|3.21|1.41|3.19|1.39|3.21|1.41|3.17|1.37|0
1666234200000|2022-10-20 02:50:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1666234500000|2022-10-20 02:55:00|3.21|1.41|3.21|1.41|3.23|1.43|3.2|1.4|0
1666234800000|2022-10-20 03:00:00|3.22|1.42|3.18|1.38|3.23|1.43|3.18|1.38|0
1666235100000|2022-10-20 03:05:00|3.19|1.39|3.15|1.35|3.19|1.39|3.14|1.34|0
1666235400000|2022-10-20 03:10:00|3.14|1.34|3.15|1.35|3.16|1.36|3.14|1.34|0
1666235700000|2022-10-20 03:15:00|3.16|1.36|3.16|1.36|3.17|1.37|3.15|1.35|0
1666236000000|2022-10-20 03:20:00|3.15|1.35|3.17|1.37|3.18|1.38|3.15|1.35|0
1666236300000|2022-10-20 03:25:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1666236600000|2022-10-20 03:30:00|3.14|1.34|3.11|1.31|3.15|1.35|3.11|1.31|0
1666236900000|2022-10-20 03:35:00|3.1|1.3|3.07|1.27|3.11|1.31|3.07|1.27|0
1666237200000|2022-10-20 03:40:00|3.08|1.28|3.1|1.3|3.1|1.3|3.08|1.28|0
1666237500000|2022-10-20 03:45:00|3.09|1.29|3.11|1.31|3.11|1.31|3.08|1.28|0
1666237800000|2022-10-20 03:50:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1666238100000|2022-10-20 03:55:00|3.13|1.33|3.13|1.33|3.15|1.35|3.13|1.33|0
1666238400000|2022-10-20 04:00:00|3.12|1.32|3.11|1.31|3.13|1.33|3.1|1.3|0
1666238700000|2022-10-20 04:05:00|3.12|1.32|3.11|1.31|3.12|1.32|3.1|1.3|0
1666239000000|2022-10-20 04:10:00|3.1|1.3|3.12|1.32|3.12|1.32|3.08|1.28|0
1666239300000|2022-10-20 04:15:00|3.11|1.31|3.37|1.57|3.43|1.63|3.11|1.31|0
1666239600000|2022-10-20 04:20:00|3.36|1.56|3.38|1.58|3.38|1.58|3.27|1.47|0
1666239900000|2022-10-20 04:25:00|3.39|1.59|3.29|1.49|3.39|1.59|3.29|1.49|0
1666240200000|2022-10-20 04:30:00|3.3|1.5|3.26|1.46|3.3|1.5|3.24|1.44|0
1666240500000|2022-10-20 04:35:00|3.25|1.45|3.24|1.44|3.27|1.47|3.24|1.44|0
1666240800000|2022-10-20 04:40:00|3.23|1.43|3.24|1.44|3.24|1.44|3.22|1.42|0
1666241100000|2022-10-20 04:45:00|3.23|1.43|3.3|1.5|3.3|1.5|3.23|1.43|0
1666241400000|2022-10-20 04:50:00|3.31|1.51|3.33|1.53|3.34|1.54|3.28|1.48|0
1666241700000|2022-10-20 04:55:00|3.34|1.54|3.32|1.52|3.35|1.55|3.3|1.5|0
1666242000000|2022-10-20 05:00:00|3.33|1.53|3.25|1.45|3.36|1.56|3.25|1.45|0
1666242300000|2022-10-20 05:05:00|3.26|1.46|3.37|1.57|3.37|1.57|3.25|1.45|0
1666242600000|2022-10-20 05:10:00|3.38|1.58|3.6|1.8|3.62|1.82|3.36|1.56|0
1666242900000|2022-10-20 05:15:00|3.59|1.79|3.53|1.73|3.59|1.79|3.53|1.73|0
1666243200000|2022-10-20 05:20:00|3.54|1.74|3.5|1.7|3.6|1.8|3.48|1.68|0
1666243500000|2022-10-20 05:25:00|3.48|1.68|3.48|1.68|3.5|1.7|3.46|1.66|0
1666243800000|2022-10-20 05:30:00|3.49|1.69|3.46|1.66|3.5|1.7|3.44|1.64|0
1666244100000|2022-10-20 05:35:00|3.45|1.65|3.43|1.63|3.48|1.68|3.42|1.62|0
1666244400000|2022-10-20 05:40:00|3.44|1.64|3.45|1.65|3.46|1.66|3.42|1.62|0
1666244700000|2022-10-20 05:45:00|3.43|1.63|3.4|1.6|3.44|1.64|3.38|1.58|0
1666245000000|2022-10-20 05:50:00|3.39|1.59|3.39|1.59|3.4|1.6|3.36|1.56|0
1666245300000|2022-10-20 05:55:00|3.4|1.6|3.39|1.59|3.41|1.61|3.37|1.57|0
1666245600000|2022-10-20 06:00:00|3.41|1.61|3.37|1.57|3.41|1.61|3.34|1.54|0
1666245900000|2022-10-20 06:05:00|3.38|1.58|3.42|1.62|3.43|1.63|3.38|1.58|0
1666246200000|2022-10-20 06:10:00|3.41|1.61|3.4|1.6|3.42|1.62|3.36|1.56|0
1666246500000|2022-10-20 06:15:00|3.39|1.59|3.35|1.55|3.4|1.6|3.33|1.53|0
1666246800000|2022-10-20 06:20:00|3.34|1.54|3.29|1.49|3.37|1.57|3.28|1.48|0
1666247100000|2022-10-20 06:25:00|3.3|1.5|3.31|1.51|3.33|1.53|3.29|1.49|0
1666247400000|2022-10-20 06:30:00|3.3|1.5|3.22|1.42|3.3|1.5|3.21|1.41|0
1666247700000|2022-10-20 06:35:00|3.23|1.43|3.23|1.43|3.24|1.44|3.21|1.41|0
1666248000000|2022-10-20 06:40:00|3.24|1.44|3.28|1.48|3.29|1.49|3.23|1.43|0
1666248300000|2022-10-20 06:45:00|3.27|1.47|3.3|1.5|3.3|1.5|3.25|1.45|0
1666248600000|2022-10-20 06:50:00|3.29|1.49|3.43|1.63|3.44|1.64|3.28|1.48|0
1666248900000|2022-10-20 06:55:00|3.44|1.64|3.44|1.64|3.46|1.66|3.43|1.63|0
1666249200000|2022-10-20 07:00:00|3.43|1.63|3.35|1.55|3.49|1.69|3.35|1.55|0
1666249500000|2022-10-20 07:05:00|3.25|1.65|3.18|1.58|3.27|1.67|3.15|1.55|0
1666249800000|2022-10-20 07:10:00|3.16|1.56|3.16|1.56|3.2|1.6|3.13|1.53|0
1666250100000|2022-10-20 07:15:00|3.15|1.55|3.2|1.6|3.25|1.65|3.15|1.55|0
1666250400000|2022-10-20 07:20:00|3.21|1.61|3.28|1.68|3.28|1.68|3.21|1.61|0
1666250700000|2022-10-20 07:25:00|3.29|1.69|3.2|1.6|3.29|1.69|3.19|1.59|0
1666251000000|2022-10-20 07:30:00|3.19|1.59|3.21|1.61|3.23|1.63|3.16|1.56|0
1666251300000|2022-10-20 07:35:00|3.22|1.62|3.09|1.49|3.23|1.63|3.09|1.49|0
1666251600000|2022-10-20 07:40:00|3.1|1.5|3.35|1.75|3.35|1.75|3.06|1.46|0
1666251900000|2022-10-20 07:45:00|3.34|1.74|3.31|1.71|3.37|1.77|3.3|1.7|0
1666252200000|2022-10-20 07:50:00|3.3|1.7|3.27|1.67|3.39|1.79|3.27|1.67|0
1666252500000|2022-10-20 07:55:00|3.26|1.66|3.24|1.64|3.28|1.68|3.21|1.61|0
1666252800000|2022-10-20 08:00:00|3.25|1.65|3.29|1.69|3.29|1.69|3.2|1.6|0
1666253100000|2022-10-20 08:05:00|3.3|1.7|3.29|1.69|3.35|1.75|3.29|1.69|0
1666253400000|2022-10-20 08:10:00|3.28|1.68|3.22|1.62|3.29|1.69|3.21|1.61|0
1666253700000|2022-10-20 08:15:00|3.24|1.64|3.29|1.69|3.3|1.7|3.24|1.64|0
1666254000000|2022-10-20 08:20:00|3.28|1.68|3.28|1.68|3.31|1.71|3.27|1.67|0
1666254300000|2022-10-20 08:25:00|3.29|1.69|3.25|1.65|3.29|1.69|3.23|1.63|0
1666254600000|2022-10-20 08:30:00|3.24|1.64|3.29|1.69|3.3|1.7|3.22|1.62|0
1666254900000|2022-10-20 08:35:00|3.3|1.7|3.32|1.72|3.35|1.75|3.29|1.69|0
1666255200000|2022-10-20 08:40:00|3.31|1.71|3.35|1.75|3.35|1.75|3.3|1.7|0
1666255500000|2022-10-20 08:45:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1666255800000|2022-10-20 08:50:00|3.36|1.76|3.32|1.72|3.36|1.76|3.31|1.71|0
1666256100000|2022-10-20 08:55:00|3.31|1.71|3.27|1.67|3.31|1.71|3.26|1.66|0
1666256400000|2022-10-20 09:00:00|3.28|1.68|3.3|1.7|3.31|1.71|3.27|1.67|0
1666256700000|2022-10-20 09:05:00|3.29|1.69|3.36|1.76|3.36|1.76|3.29|1.69|0
1666257000000|2022-10-20 09:10:00|3.35|1.75|3.33|1.73|3.36|1.76|3.32|1.72|0
1666257300000|2022-10-20 09:15:00|3.34|1.74|3.36|1.76|3.39|1.79|3.33|1.73|0
1666257600000|2022-10-20 09:20:00|3.35|1.75|3.32|1.72|3.37|1.77|3.32|1.72|0
1666257900000|2022-10-20 09:25:00|3.33|1.73|3.34|1.74|3.35|1.75|3.31|1.71|0
1666258200000|2022-10-20 09:30:00|3.35|1.75|3.42|1.82|3.43|1.83|3.34|1.74|0
1666258500000|2022-10-20 09:35:00|3.43|1.83|3.42|1.82|3.46|1.86|3.41|1.81|0
1666258800000|2022-10-20 09:40:00|3.41|1.81|3.4|1.8|3.44|1.84|3.39|1.79|0
1666259100000|2022-10-20 09:45:00|3.41|1.81|3.48|1.88|3.48|1.88|3.4|1.8|0
1666259400000|2022-10-20 09:50:00|3.47|1.87|3.46|1.86|3.48|1.88|3.43|1.83|0
1666259700000|2022-10-20 09:55:00|3.47|1.87|3.42|1.82|3.47|1.87|3.4|1.8|0
1666260000000|2022-10-20 10:00:00|3.41|1.81|3.37|1.77|3.43|1.83|3.36|1.76|0
1666260300000|2022-10-20 10:05:00|3.38|1.78|3.37|1.77|3.42|1.82|3.37|1.77|0
1666260600000|2022-10-20 10:10:00|3.38|1.78|3.38|1.78|3.38|1.78|3.36|1.76|0
1666260900000|2022-10-20 10:15:00|3.37|1.77|3.39|1.79|3.4|1.8|3.37|1.77|0
1666261200000|2022-10-20 10:20:00|3.38|1.78|3.42|1.82|3.42|1.82|3.37|1.77|0
1666261500000|2022-10-20 10:25:00|3.43|1.83|3.43|1.83|3.46|1.86|3.43|1.83|0
1666261800000|2022-10-20 10:30:00|3.44|1.84|3.45|1.85|3.48|1.88|3.43|1.83|0
1666262100000|2022-10-20 10:35:00|3.46|1.86|3.35|1.75|3.54|1.94|3.33|1.73|0
1666262400000|2022-10-20 10:40:00|3.36|1.76|3.45|1.85|3.48|1.88|3.36|1.76|0
1666262700000|2022-10-20 10:45:00|3.46|1.86|3.42|1.82|3.47|1.87|3.38|1.78|0
1666263000000|2022-10-20 10:50:00|3.43|1.83|3.62|2.02|3.63|2.03|3.43|1.83|0
1666263300000|2022-10-20 10:55:00|3.63|2.03|3.55|1.95|3.64|2.04|3.42|1.82|0
1666263600000|2022-10-20 11:00:00|3.54|1.94|3.63|2.03|3.63|2.03|3.51|1.91|0
1666263900000|2022-10-20 11:05:00|3.62|2.02|3.6|2|3.62|2.02|3.56|1.96|0
1666264200000|2022-10-20 11:10:00|3.59|1.99|3.59|1.99|3.69|2.09|3.58|1.98|0
1666264500000|2022-10-20 11:15:00|3.6|2|3.64|2.04|3.66|2.06|3.59|1.99|0
1666264800000|2022-10-20 11:20:00|3.65|2.05|3.57|1.97|3.65|2.05|3.57|1.97|0
1666265100000|2022-10-20 11:25:00|3.58|1.98|3.55|1.95|3.58|1.98|3.53|1.93|0
1666265400000|2022-10-20 11:30:00|3.54|1.94|3.52|1.92|3.58|1.98|3.51|1.91|0
1666265700000|2022-10-20 11:35:00|3.53|1.93|3.5|1.9|3.54|1.94|3.48|1.88|0
1666266000000|2022-10-20 11:40:00|3.48|1.88|3.42|1.82|3.49|1.89|3.42|1.82|0
1666266300000|2022-10-20 11:45:00|3.43|1.83|3.49|1.89|3.52|1.92|3.43|1.83|0
1666266600000|2022-10-20 11:50:00|3.5|1.9|3.49|1.89|3.5|1.9|3.44|1.84|0
1666266900000|2022-10-20 11:55:00|3.5|1.9|3.54|1.94|3.55|1.95|3.49|1.89|0
1666267200000|2022-10-20 12:00:00|3.53|1.93|3.6|2|3.6|2|3.52|1.92|0
1666267500000|2022-10-20 12:05:00|3.59|1.99|3.51|1.91|3.6|2|3.48|1.88|0
1666267800000|2022-10-20 12:10:00|3.5|1.9|3.5|1.9|3.52|1.92|3.46|1.86|0
1666268100000|2022-10-20 12:15:00|3.51|1.91|3.54|1.94|3.57|1.97|3.49|1.89|0
1666268400000|2022-10-20 12:20:00|3.55|1.95|3.72|2.12|3.75|2.15|3.55|1.95|0
1666268700000|2022-10-20 12:25:00|3.73|2.13|3.65|2.05|3.74|2.14|3.64|2.04|0
1666269000000|2022-10-20 12:30:00|3.55|1.95|3.56|1.96|3.77|2.17|3.54|1.94|0
1666269300000|2022-10-20 12:35:00|3.57|1.97|3.59|1.99|3.59|1.99|3.35|1.75|0
1666269600000|2022-10-20 12:40:00|3.58|1.98|3.43|1.83|3.59|1.99|3.39|1.79|0
1666269900000|2022-10-20 12:45:00|3.42|1.82|3.46|1.86|3.47|1.87|3.38|1.78|0
1666270200000|2022-10-20 12:50:00|3.45|1.85|3.5|1.9|3.56|1.96|3.45|1.85|0
1666270500000|2022-10-20 12:55:00|3.48|1.88|3.33|1.73|3.48|1.88|3.32|1.72|0
1666270800000|2022-10-20 13:00:00|3.34|1.74|3.36|1.76|3.4|1.8|3.31|1.71|0
1666271100000|2022-10-20 13:05:00|3.35|1.75|3.46|1.86|3.47|1.87|3.35|1.75|0
1666271400000|2022-10-20 13:10:00|3.45|1.85|3.44|1.84|3.47|1.87|3.41|1.81|0
1666271700000|2022-10-20 13:15:00|3.45|1.85|3.5|1.9|3.51|1.91|3.44|1.84|0
1666272000000|2022-10-20 13:20:00|3.49|1.89|3.5|1.9|3.53|1.93|3.49|1.89|0
1666272300000|2022-10-20 13:25:00|3.49|1.89|3.42|1.82|3.49|1.89|3.42|1.82|0
1666272600000|2022-10-20 13:30:00|3.4|1.8|3.38|1.78|3.51|1.91|3.35|1.75|0
1666272900000|2022-10-20 13:35:00|3.36|1.76|3.23|1.63|3.36|1.76|3.2|1.6|0
1666273200000|2022-10-20 13:40:00|3.21|1.61|3.36|1.76|3.37|1.77|3.18|1.58|0
1666273500000|2022-10-20 13:45:00|3.35|1.75|3.46|1.86|3.5|1.9|3.34|1.74|0
1666273800000|2022-10-20 13:50:00|3.47|1.87|3.53|1.93|3.59|1.99|3.45|1.85|0
1666274100000|2022-10-20 13:55:00|3.52|1.92|3.32|1.72|3.56|1.96|3.32|1.72|0
1666274400000|2022-10-20 14:00:00|3.34|1.74|3.53|1.93|3.54|1.94|3.31|1.71|0
1666274700000|2022-10-20 14:05:00|3.54|1.94|3.7|2.1|3.72|2.12|3.53|1.93|0
1666275000000|2022-10-20 14:10:00|3.71|2.11|3.58|1.98|3.8|2.2|3.55|1.95|0
1666275300000|2022-10-20 14:15:00|3.59|1.99|3.78|2.18|3.8|2.2|3.58|1.98|0
1666275600000|2022-10-20 14:20:00|3.79|2.19|3.8|2.2|3.85|2.25|3.74|2.14|0
1666275900000|2022-10-20 14:25:00|3.78|2.18|3.76|2.16|3.79|2.19|3.68|2.08|0
1666276200000|2022-10-20 14:30:00|3.78|2.18|3.6|2|3.81|2.21|3.57|1.97|0
1666276500000|2022-10-20 14:35:00|3.61|2.01|3.62|2.02|3.64|2.04|3.58|1.98|0
1666276800000|2022-10-20 14:40:00|3.63|2.03|3.59|1.99|3.64|2.04|3.52|1.92|0
1666277100000|2022-10-20 14:45:00|3.58|1.98|3.62|2.02|3.66|2.06|3.57|1.97|0
1666277400000|2022-10-20 14:50:00|3.61|2.01|3.59|1.99|3.68|2.08|3.59|1.99|0
1666277700000|2022-10-20 14:55:00|3.61|2.01|3.75|2.15|3.75|2.15|3.6|2|0
1666278000000|2022-10-20 15:00:00|3.76|2.16|3.65|2.05|3.78|2.18|3.63|2.03|0
1666278300000|2022-10-20 15:05:00|3.64|2.04|3.71|2.11|3.72|2.12|3.64|2.04|0
1666278600000|2022-10-20 15:10:00|3.72|2.12|3.71|2.11|3.74|2.14|3.67|2.07|0
1666278900000|2022-10-20 15:15:00|3.7|2.1|3.46|1.86|3.71|2.11|3.45|1.85|0
1666279200000|2022-10-20 15:20:00|3.47|1.87|3.58|1.98|3.59|1.99|3.3|1.7|0
1666279500000|2022-10-20 15:25:00|3.59|1.99|3.65|2.05|3.79|2.19|3.57|1.97|0
1666279800000|2022-10-20 15:30:00|3.64|2.04|3.71|2.11|3.76|2.16|3.64|2.04|0
1666280100000|2022-10-20 15:35:00|3.72|2.12|3.81|2.21|3.83|2.23|3.7|2.1|0
1666280400000|2022-10-20 15:40:00|3.8|2.2|3.68|2.08|3.84|2.24|3.67|2.07|0
1666280700000|2022-10-20 15:45:00|3.7|2.1|3.79|2.19|3.79|2.19|3.62|2.02|0
1666281000000|2022-10-20 15:50:00|3.78|2.18|3.76|2.16|3.83|2.23|3.76|2.16|0
1666281300000|2022-10-20 15:55:00|3.75|2.15|3.65|2.05|3.77|2.17|3.64|2.04|0
1666281600000|2022-10-20 16:00:00|3.64|2.04|3.54|1.94|3.67|2.07|3.51|1.91|0
1666281900000|2022-10-20 16:05:00|3.55|1.95|3.41|1.81|3.55|1.95|3.39|1.79|0
1666282200000|2022-10-20 16:10:00|3.4|1.8|3.28|1.68|3.5|1.9|3.23|1.63|0
1666282500000|2022-10-20 16:15:00|3.27|1.67|3.33|1.73|3.35|1.75|3.25|1.65|0
1666282800000|2022-10-20 16:20:00|3.32|1.72|3.23|1.63|3.32|1.72|3.2|1.6|0
1666283100000|2022-10-20 16:25:00|3.24|1.64|3.18|1.58|3.24|1.64|3.14|1.54|0
1666283400000|2022-10-20 16:30:00|3.17|1.57|3.17|1.57|3.23|1.63|3.16|1.56|0
1666283700000|2022-10-20 16:35:00|3.19|1.59|3.13|1.53|3.2|1.6|3.12|1.52|0
1666284000000|2022-10-20 16:40:00|3.14|1.54|3.13|1.53|3.18|1.58|3.12|1.52|0
1666284300000|2022-10-20 16:45:00|3.12|1.52|3.11|1.51|3.12|1.52|3.05|1.45|0
1666284600000|2022-10-20 16:50:00|3.1|1.5|3.08|1.48|3.13|1.53|3.06|1.46|0
1666284900000|2022-10-20 16:55:00|3.09|1.49|3.15|1.55|3.15|1.55|3.07|1.47|0
1666285200000|2022-10-20 17:00:00|3.14|1.54|3.15|1.55|3.16|1.56|3.09|1.49|0
1666285500000|2022-10-20 17:05:00|3.14|1.54|3.18|1.58|3.18|1.58|2.92|1.32|0
1666285800000|2022-10-20 17:10:00|3.17|1.57|3.04|1.44|3.24|1.64|3.02|1.42|0
1666286100000|2022-10-20 17:15:00|3.03|1.43|3.01|1.41|3.05|1.45|2.99|1.39|0
1666286400000|2022-10-20 17:20:00|3|1.4|3.02|1.42|3.09|1.49|2.98|1.38|0
1666286700000|2022-10-20 17:25:00|3.03|1.43|3.06|1.46|3.08|1.48|3.02|1.42|0
1666287000000|2022-10-20 17:30:00|3.07|1.47|3.02|1.42|3.07|1.47|3|1.4|0
1666287300000|2022-10-20 17:35:00|3.03|1.43|3.03|1.43|3.07|1.47|3.01|1.41|0
1666287600000|2022-10-20 17:40:00|3.02|1.42|3|1.4|3.04|1.44|2.96|1.36|0
1666287900000|2022-10-20 17:45:00|2.99|1.39|2.87|1.27|3.01|1.41|2.87|1.27|0
1666288200000|2022-10-20 17:50:00|2.88|1.28|2.95|1.35|2.97|1.37|2.84|1.24|0
1666288500000|2022-10-20 17:55:00|2.94|1.34|2.99|1.39|3|1.4|2.91|1.31|0
1666288800000|2022-10-20 18:00:00|2.98|1.38|2.95|1.35|3.01|1.41|2.94|1.34|0
1666289100000|2022-10-20 18:05:00|2.94|1.34|2.89|1.29|2.96|1.36|2.86|1.26|0
1666289400000|2022-10-20 18:10:00|2.9|1.3|2.85|1.25|2.91|1.31|2.84|1.24|0
1666289700000|2022-10-20 18:15:00|2.84|1.24|2.96|1.36|2.98|1.38|2.84|1.24|0
1666290000000|2022-10-20 18:20:00|2.95|1.35|2.9|1.3|2.97|1.37|2.89|1.29|0
1666290300000|2022-10-20 18:25:00|2.91|1.31|2.88|1.28|2.91|1.31|2.87|1.27|0
1666290600000|2022-10-20 18:30:00|2.87|1.27|2.98|1.38|2.98|1.38|2.87|1.27|0
1666290900000|2022-10-20 18:35:00|2.97|1.37|2.96|1.36|2.99|1.39|2.94|1.34|0
1666291200000|2022-10-20 18:40:00|2.95|1.35|2.88|1.28|2.96|1.36|2.87|1.27|0
1666291500000|2022-10-20 18:45:00|2.87|1.27|2.92|1.32|2.94|1.34|2.87|1.27|0
1666291800000|2022-10-20 18:50:00|2.91|1.31|2.99|1.39|3|1.4|2.88|1.28|0
1666292100000|2022-10-20 18:55:00|2.98|1.38|2.99|1.39|3.06|1.46|2.98|1.38|0
1666292400000|2022-10-20 19:00:00|3|1.4|2.99|1.39|3.04|1.44|2.98|1.38|0
1666292700000|2022-10-20 19:05:00|3|1.4|3.1|1.5|3.12|1.52|2.99|1.39|0
1666293000000|2022-10-20 19:10:00|3.11|1.51|2.99|1.39|3.11|1.51|2.95|1.35|0
1666293300000|2022-10-20 19:15:00|2.98|1.38|2.9|1.3|2.98|1.38|2.9|1.3|0
1666293600000|2022-10-20 19:20:00|2.91|1.31|2.87|1.27|2.91|1.31|2.83|1.23|0
1666293900000|2022-10-20 19:25:00|2.86|1.26|2.87|1.27|2.89|1.29|2.82|1.22|0
1666294200000|2022-10-20 19:30:00|2.86|1.26|2.79|1.19|2.87|1.27|2.79|1.19|0
1666294500000|2022-10-20 19:35:00|2.8|1.2|2.82|1.22|2.87|1.27|2.78|1.18|0
1666294800000|2022-10-20 19:40:00|2.83|1.23|2.91|1.31|2.91|1.31|2.81|1.21|0
1666295100000|2022-10-20 19:45:00|2.9|1.3|2.92|1.32|2.95|1.35|2.85|1.25|0
1666295400000|2022-10-20 19:50:00|2.93|1.33|2.99|1.39|3.02|1.42|2.92|1.32|0
1666295700000|2022-10-20 19:55:00|3|1.4|2.88|1.28|3.01|1.41|2.88|1.28|0
1666296000000|2022-10-20 20:00:00|2.89|1.29|2.93|1.33|2.94|1.34|2.87|1.27|0
1666296300000|2022-10-20 20:05:00|2.94|1.34|2.98|1.38|2.98|1.38|2.92|1.32|0
1666296600000|2022-10-20 20:10:00|2.94|1.34|2.97|1.37|2.99|1.39|2.88|1.28|0
1666296900000|2022-10-20 20:15:00|3.06|1.26|3.02|1.22|3.06|1.26|3|1.2|0
1666297200000|2022-10-20 20:20:00|3.03|1.23|2.98|1.18|3.03|1.23|2.98|1.18|0
1666297500000|2022-10-20 20:25:00|2.99|1.19|2.99|1.19|2.99|1.19|2.97|1.17|0
1666297800000|2022-10-20 20:30:00|2.98|1.18|3|1.2|3.03|1.23|2.96|1.16|0
1666298100000|2022-10-20 20:35:00|2.99|1.19|3|1.2|3.02|1.22|2.99|1.19|0
1666298400000|2022-10-20 20:40:00|2.99|1.19|2.98|1.18|3.01|1.21|2.96|1.16|0
1666298700000|2022-10-20 20:45:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1666299000000|2022-10-20 20:50:00|2.97|1.17|2.97|1.17|2.99|1.19|2.96|1.16|0
1666299300000|2022-10-20 20:55:00|2.96|1.16|2.97|1.17|2.99|1.19|2.95|1.15|0
1666299900000|2022-10-20 21:05:00|2.98|1.18|2.98|1.18|2.98|1.18|2.98|1.18|0
1666300200000|2022-10-20 21:10:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1666300500000|2022-10-20 21:15:00|2.98|1.18|2.98|1.18|2.98|1.18|2.98|1.18|0
1666300800000|2022-10-20 21:20:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1666301100000|2022-10-20 21:25:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1666301400000|2022-10-20 21:30:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1666301700000|2022-10-20 21:35:00|2.99|1.19|2.98|1.18|2.99|1.19|2.98|1.18|0
1666302000000|2022-10-20 21:40:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1666302600000|2022-10-20 21:50:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1666303200000|2022-10-20 22:00:00|2.96|1.16|2.94|1.14|2.96|1.16|2.91|1.11|0
1666303500000|2022-10-20 22:05:00|2.93|1.13|2.89|1.09|2.93|1.13|2.89|1.09|0
1666303800000|2022-10-20 22:10:00|2.9|1.1|2.9|1.1|2.92|1.12|2.88|1.08|0
1666304100000|2022-10-20 22:15:00|2.91|1.11|2.89|1.09|2.92|1.12|2.89|1.09|0
1666304400000|2022-10-20 22:20:00|2.88|1.08|2.92|1.12|2.92|1.12|2.88|1.08|0
1666304700000|2022-10-20 22:25:00|2.91|1.11|2.86|1.06|2.91|1.11|2.86|1.06|0
1666305000000|2022-10-20 22:30:00|2.87|1.07|2.82|1.02|2.87|1.07|2.79|0.99|0
1666305300000|2022-10-20 22:35:00|2.81|1.01|2.81|1.01|2.82|1.02|2.8|1|0
1666305600000|2022-10-20 22:40:00|2.82|1.02|2.81|1.01|2.82|1.02|2.8|1|0
1666305900000|2022-10-20 22:45:00|2.8|1|2.78|0.98|2.8|1|2.77|0.97|0
1666306200000|2022-10-20 22:50:00|2.79|0.99|2.81|1.01|2.81|1.01|2.79|0.99|0
1666306500000|2022-10-20 22:55:00|2.8|1|2.79|0.99|2.81|1.01|2.79|0.99|0
1666306800000|2022-10-20 23:00:00|2.8|1|2.8|1|2.81|1.01|2.79|0.99|0
1666307100000|2022-10-20 23:05:00|2.79|0.99|2.76|0.96|2.8|1|2.74|0.94|0
1666307400000|2022-10-20 23:10:00|2.75|0.95|2.73|0.93|2.75|0.95|2.73|0.93|0
1666307700000|2022-10-20 23:15:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1666308000000|2022-10-20 23:20:00|2.76|0.96|2.74|0.94|2.76|0.96|2.74|0.94|0
1666308300000|2022-10-20 23:25:00|2.73|0.93|2.73|0.93|2.75|0.95|2.73|0.93|0
1666308600000|2022-10-20 23:30:00|2.74|0.94|2.75|0.95|2.78|0.98|2.74|0.94|0
1666308900000|2022-10-20 23:35:00|2.76|0.96|2.78|0.98|2.78|0.98|2.75|0.95|0
1666309200000|2022-10-20 23:40:00|2.77|0.97|2.78|0.98|2.78|0.98|2.77|0.97|0
1666309500000|2022-10-20 23:45:00|2.79|0.99|2.77|0.97|2.79|0.99|2.77|0.97|0
1666309800000|2022-10-20 23:50:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1666310100000|2022-10-20 23:55:00|2.77|0.97|2.79|0.99|2.79|0.99|2.77|0.97|0
1666310400000|2022-10-21 00:00:00|2.78|0.98|2.77|0.97|2.79|0.99|2.77|0.97|0
1666310700000|2022-10-21 00:05:00|2.78|0.98|2.74|0.94|2.78|0.98|2.73|0.93|0
1666311000000|2022-10-21 00:10:00|2.75|0.95|2.74|0.94|2.75|0.95|2.72|0.92|0
1666311300000|2022-10-21 00:15:00|2.75|0.95|2.65|0.85|2.76|0.96|2.64|0.84|0
1666311600000|2022-10-21 00:20:00|2.64|0.84|2.64|0.84|2.65|0.85|2.64|0.84|0
1666311900000|2022-10-21 00:25:00|2.63|0.83|2.64|0.84|2.65|0.85|2.63|0.83|0
1666312200000|2022-10-21 00:30:00|2.65|0.85|2.63|0.83|2.65|0.85|2.61|0.81|0
1666312500000|2022-10-21 00:35:00|2.64|0.84|2.7|0.9|2.7|0.9|2.63|0.83|0
1666312800000|2022-10-21 00:40:00|2.71|0.91|2.72|0.92|2.72|0.92|2.69|0.89|0
1666313100000|2022-10-21 00:45:00|2.71|0.91|2.72|0.92|2.73|0.93|2.71|0.91|0
1666313400000|2022-10-21 00:50:00|2.71|0.91|2.75|0.95|2.75|0.95|2.71|0.91|0
1666313700000|2022-10-21 00:55:00|2.74|0.94|2.72|0.92|2.75|0.95|2.72|0.92|0
1666314000000|2022-10-21 01:00:00|2.73|0.93|2.71|0.91|2.73|0.93|2.7|0.9|0
1666314300000|2022-10-21 01:05:00|2.7|0.9|2.67|0.87|2.7|0.9|2.67|0.87|0
1666314600000|2022-10-21 01:10:00|2.68|0.88|2.69|0.89|2.7|0.9|2.67|0.87|0
1666314900000|2022-10-21 01:15:00|2.71|0.91|2.74|0.94|2.76|0.96|2.7|0.9|0
1666315200000|2022-10-21 01:20:00|2.75|0.95|2.71|0.91|2.75|0.95|2.71|0.91|0
1666315500000|2022-10-21 01:25:00|2.7|0.9|2.73|0.93|2.73|0.93|2.7|0.9|0
1666315800000|2022-10-21 01:30:00|2.72|0.92|2.71|0.91|2.74|0.94|2.7|0.9|0
1666316100000|2022-10-21 01:35:00|2.7|0.9|2.73|0.93|2.75|0.95|2.69|0.89|0
1666316400000|2022-10-21 01:40:00|2.74|0.94|2.73|0.93|2.74|0.94|2.71|0.91|0
1666316700000|2022-10-21 01:45:00|2.72|0.92|2.73|0.93|2.74|0.94|2.71|0.91|0
1666317000000|2022-10-21 01:50:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1666317300000|2022-10-21 01:55:00|2.73|0.93|2.7|0.9|2.73|0.93|2.7|0.9|0
1666317600000|2022-10-21 02:00:00|2.69|0.89|2.71|0.91|2.73|0.93|2.69|0.89|0
1666317900000|2022-10-21 02:05:00|2.72|0.92|2.7|0.9|2.72|0.92|2.7|0.9|0
1666318200000|2022-10-21 02:10:00|2.71|0.91|2.7|0.9|2.73|0.93|2.7|0.9|0
1666318500000|2022-10-21 02:15:00|2.71|0.91|2.74|0.94|2.74|0.94|2.71|0.91|0
1666318800000|2022-10-21 02:20:00|2.73|0.93|2.76|0.96|2.78|0.98|2.73|0.93|0
1666319100000|2022-10-21 02:25:00|2.77|0.97|2.77|0.97|2.77|0.97|2.76|0.96|0
1666319400000|2022-10-21 02:30:00|2.78|0.98|2.79|0.99|2.81|1.01|2.77|0.97|0
1666319700000|2022-10-21 02:35:00|2.78|0.98|2.78|0.98|2.79|0.99|2.77|0.97|0
1666320000000|2022-10-21 02:40:00|2.77|0.97|2.78|0.98|2.78|0.98|2.76|0.96|0
1666320300000|2022-10-21 02:45:00|2.79|0.99|2.77|0.97|2.8|1|2.77|0.97|0
1666320600000|2022-10-21 02:50:00|2.78|0.98|2.77|0.97|2.78|0.98|2.76|0.96|0
1666320900000|2022-10-21 02:55:00|2.78|0.98|2.8|1|2.8|1|2.77|0.97|0
1666321200000|2022-10-21 03:00:00|2.79|0.99|2.82|1.02|2.83|1.03|2.79|0.99|0
1666321500000|2022-10-21 03:05:00|2.83|1.03|2.81|1.01|2.83|1.03|2.81|1.01|0
1666321800000|2022-10-21 03:10:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1666322100000|2022-10-21 03:15:00|2.83|1.03|2.82|1.02|2.84|1.04|2.82|1.02|0
1666322400000|2022-10-21 03:20:00|2.81|1.01|2.8|1|2.82|1.02|2.8|1|0
1666322700000|2022-10-21 03:25:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1666323000000|2022-10-21 03:30:00|2.82|1.02|2.77|0.97|2.82|1.02|2.77|0.97|0
1666323300000|2022-10-21 03:35:00|2.78|0.98|2.74|0.94|2.78|0.98|2.74|0.94|0
1666323600000|2022-10-21 03:40:00|2.73|0.93|2.7|0.9|2.74|0.94|2.7|0.9|0
1666323900000|2022-10-21 03:45:00|2.69|0.89|2.72|0.92|2.72|0.92|2.69|0.89|0
1666324200000|2022-10-21 03:50:00|2.71|0.91|2.72|0.92|2.73|0.93|2.7|0.9|0
1666324500000|2022-10-21 03:55:00|2.71|0.91|2.71|0.91|2.72|0.92|2.69|0.89|0
1666324800000|2022-10-21 04:00:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1666325100000|2022-10-21 04:05:00|2.7|0.9|2.68|0.88|2.7|0.9|2.67|0.87|0
1666325400000|2022-10-21 04:10:00|2.69|0.89|2.68|0.88|2.69|0.89|2.67|0.87|0
1666325700000|2022-10-21 04:15:00|2.67|0.87|2.69|0.89|2.69|0.89|2.67|0.87|0
1666326000000|2022-10-21 04:20:00|2.7|0.9|2.71|0.91|2.72|0.92|2.7|0.9|0
1666326300000|2022-10-21 04:25:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1666326600000|2022-10-21 04:30:00|2.71|0.91|2.71|0.91|2.71|0.91|2.69|0.89|0
1666326900000|2022-10-21 04:35:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1666327200000|2022-10-21 04:40:00|2.7|0.9|2.71|0.91|2.71|0.91|2.7|0.9|0
1666327500000|2022-10-21 04:45:00|2.7|0.9|2.7|0.9|2.72|0.92|2.7|0.9|0
1666327800000|2022-10-21 04:50:00|2.69|0.89|2.68|0.88|2.7|0.9|2.68|0.88|0
1666328100000|2022-10-21 04:55:00|2.69|0.89|2.71|0.91|2.71|0.91|2.67|0.87|0
1666328400000|2022-10-21 05:00:00|2.7|0.9|2.71|0.91|2.71|0.91|2.69|0.89|0
1666328700000|2022-10-21 05:05:00|2.7|0.9|2.68|0.88|2.7|0.9|2.67|0.87|0
1666329000000|2022-10-21 05:10:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1666329300000|2022-10-21 05:15:00|2.66|0.86|2.67|0.87|2.68|0.88|2.66|0.86|0
1666329600000|2022-10-21 05:20:00|2.66|0.86|2.66|0.86|2.68|0.88|2.65|0.85|0
1666329900000|2022-10-21 05:25:00|2.67|0.87|2.66|0.86|2.68|0.88|2.66|0.86|0
1666330200000|2022-10-21 05:30:00|2.65|0.85|2.66|0.86|2.67|0.87|2.65|0.85|0
1666330500000|2022-10-21 05:35:00|2.67|0.87|2.69|0.89|2.69|0.89|2.66|0.86|0
1666330800000|2022-10-21 05:40:00|2.68|0.88|2.68|0.88|2.69|0.89|2.67|0.87|0
1666331100000|2022-10-21 05:45:00|2.69|0.89|2.68|0.88|2.7|0.9|2.68|0.88|0
1666331400000|2022-10-21 05:50:00|2.67|0.87|2.68|0.88|2.69|0.89|2.67|0.87|0
1666331700000|2022-10-21 05:55:00|2.67|0.87|2.67|0.87|2.69|0.89|2.66|0.86|0
1666332000000|2022-10-21 06:00:00|2.66|0.86|2.68|0.88|2.69|0.89|2.64|0.84|0
1666332300000|2022-10-21 06:05:00|2.67|0.87|2.72|0.92|2.74|0.94|2.66|0.86|0
1666332600000|2022-10-21 06:10:00|2.73|0.93|2.74|0.94|2.75|0.95|2.71|0.91|0
1666332900000|2022-10-21 06:15:00|2.72|0.92|2.68|0.88|2.72|0.92|2.68|0.88|0
1666333200000|2022-10-21 06:20:00|2.67|0.87|2.69|0.89|2.7|0.9|2.67|0.87|0
1666333500000|2022-10-21 06:25:00|2.68|0.88|2.68|0.88|2.7|0.9|2.67|0.87|0
1666333800000|2022-10-21 06:30:00|2.67|0.87|2.68|0.88|2.72|0.92|2.67|0.87|0
1666334100000|2022-10-21 06:35:00|2.69|0.89|2.71|0.91|2.71|0.91|2.68|0.88|0
1666334400000|2022-10-21 06:40:00|2.7|0.9|2.75|0.95|2.76|0.96|2.7|0.9|0
1666334700000|2022-10-21 06:45:00|2.76|0.96|2.78|0.98|2.78|0.98|2.75|0.95|0
1666335000000|2022-10-21 06:50:00|2.77|0.97|2.82|1.02|2.83|1.03|2.75|0.95|0
1666335300000|2022-10-21 06:55:00|2.81|1.01|2.81|1.01|2.82|1.02|2.8|1|0
1666335600000|2022-10-21 07:00:00|2.8|1|2.78|0.98|2.8|1|2.76|0.96|0
1666335900000|2022-10-21 07:05:00|2.68|1.08|2.63|1.03|2.68|1.08|2.6|1|0
1666336200000|2022-10-21 07:10:00|2.64|1.04|2.62|1.02|2.66|1.06|2.62|1.02|0
1666336500000|2022-10-21 07:15:00|2.61|1.01|2.7|1.1|2.71|1.11|2.61|1.01|0
1666336800000|2022-10-21 07:20:00|2.71|1.11|2.83|1.23|2.85|1.25|2.7|1.1|0
1666337100000|2022-10-21 07:25:00|2.84|1.24|2.8|1.2|2.84|1.24|2.77|1.17|0
1666337400000|2022-10-21 07:30:00|2.79|1.19|2.78|1.18|2.8|1.2|2.76|1.16|0
1666337700000|2022-10-21 07:35:00|2.77|1.17|2.78|1.18|2.79|1.19|2.76|1.16|0
1666338000000|2022-10-21 07:40:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1666338300000|2022-10-21 07:45:00|2.76|1.16|2.72|1.12|2.77|1.17|2.7|1.1|0
1666338600000|2022-10-21 07:50:00|2.71|1.11|2.67|1.07|2.71|1.11|2.66|1.06|0
1666338900000|2022-10-21 07:55:00|2.66|1.06|2.63|1.03|2.69|1.09|2.63|1.03|0
1666339200000|2022-10-21 08:00:00|2.61|1.01|2.61|1.01|2.64|1.04|2.59|0.99|0
1666339500000|2022-10-21 08:05:00|2.6|1|2.59|0.99|2.61|1.01|2.57|0.97|0
1666339800000|2022-10-21 08:10:00|2.58|0.98|2.58|0.98|2.61|1.01|2.57|0.97|0
1666340100000|2022-10-21 08:15:00|2.57|0.97|2.7|1.1|2.73|1.13|2.54|0.94|0
1666340400000|2022-10-21 08:20:00|2.69|1.09|2.66|1.06|2.69|1.09|2.64|1.04|0
1666340700000|2022-10-21 08:25:00|2.65|1.05|2.66|1.06|2.66|1.06|2.64|1.04|0
1666341000000|2022-10-21 08:30:00|2.65|1.05|2.64|1.04|2.66|1.06|2.62|1.02|0
1666341300000|2022-10-21 08:35:00|2.63|1.03|2.63|1.03|2.66|1.06|2.63|1.03|0
1666341600000|2022-10-21 08:40:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1666341900000|2022-10-21 08:45:00|2.62|1.02|2.65|1.05|2.65|1.05|2.62|1.02|0
1666342200000|2022-10-21 08:50:00|2.66|1.06|2.62|1.02|2.66|1.06|2.62|1.02|0
1666342500000|2022-10-21 08:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.62|1.02|0
1666342800000|2022-10-21 09:00:00|2.63|1.03|2.63|1.03|2.67|1.07|2.63|1.03|0
1666343100000|2022-10-21 09:05:00|2.64|1.04|2.64|1.04|2.65|1.05|2.59|0.99|0
1666343400000|2022-10-21 09:10:00|2.63|1.03|2.63|1.03|2.67|1.07|2.62|1.02|0
1666343700000|2022-10-21 09:15:00|2.64|1.04|2.6|1|2.64|1.04|2.59|0.99|0
1666344000000|2022-10-21 09:20:00|2.59|0.99|2.59|0.99|2.62|1.02|2.58|0.98|0
1666344300000|2022-10-21 09:25:00|2.6|1|2.65|1.05|2.65|1.05|2.59|0.99|0
1666344600000|2022-10-21 09:30:00|2.64|1.04|2.63|1.03|2.65|1.05|2.6|1|0
1666344900000|2022-10-21 09:35:00|2.64|1.04|2.63|1.03|2.66|1.06|2.61|1.01|0
1666345200000|2022-10-21 09:40:00|2.62|1.02|2.61|1.01|2.63|1.03|2.6|1|0
1666345500000|2022-10-21 09:45:00|2.62|1.02|2.64|1.04|2.65|1.05|2.61|1.01|0
1666345800000|2022-10-21 09:50:00|2.63|1.03|2.69|1.09|2.69|1.09|2.62|1.02|0
1666346100000|2022-10-21 09:55:00|2.68|1.08|2.68|1.08|2.69|1.09|2.67|1.07|0
1666346400000|2022-10-21 10:00:00|2.67|1.07|2.7|1.1|2.71|1.11|2.66|1.06|0
1666346700000|2022-10-21 10:05:00|2.69|1.09|2.67|1.07|2.71|1.11|2.66|1.06|0
1666347000000|2022-10-21 10:10:00|2.66|1.06|2.65|1.05|2.67|1.07|2.64|1.04|0
1666347300000|2022-10-21 10:15:00|2.64|1.04|2.57|0.97|2.65|1.05|2.56|0.96|0
1666347600000|2022-10-21 10:20:00|2.58|0.98|2.56|0.96|2.59|0.99|2.56|0.96|0
1666347900000|2022-10-21 10:25:00|2.55|0.95|2.58|0.98|2.58|0.98|2.55|0.95|0
1666348200000|2022-10-21 10:30:00|2.57|0.97|2.55|0.95|2.59|0.99|2.55|0.95|0
1666348500000|2022-10-21 10:35:00|2.56|0.96|2.59|0.99|2.59|0.99|2.55|0.95|0
1666348800000|2022-10-21 10:40:00|2.58|0.98|2.57|0.97|2.6|1|2.56|0.96|0
1666349100000|2022-10-21 10:45:00|2.56|0.96|2.57|0.97|2.58|0.98|2.55|0.95|0
1666349400000|2022-10-21 10:50:00|2.56|0.96|2.63|1.03|2.64|1.04|2.56|0.96|0
1666349700000|2022-10-21 10:55:00|2.62|1.02|2.64|1.04|2.66|1.06|2.62|1.02|0
1666350000000|2022-10-21 11:00:00|2.65|1.05|2.63|1.03|2.65|1.05|2.6|1|0
1666350300000|2022-10-21 11:05:00|2.62|1.02|2.63|1.03|2.66|1.06|2.62|1.02|0
1666350600000|2022-10-21 11:10:00|2.62|1.02|2.59|0.99|2.63|1.03|2.59|0.99|0
1666350900000|2022-10-21 11:15:00|2.6|1|2.66|1.06|2.66|1.06|2.6|1|0
1666351200000|2022-10-21 11:20:00|2.65|1.05|2.67|1.07|2.7|1.1|2.64|1.04|0
1666351500000|2022-10-21 11:25:00|2.66|1.06|2.67|1.07|2.69|1.09|2.65|1.05|0
1666351800000|2022-10-21 11:30:00|2.68|1.08|2.68|1.08|2.68|1.08|2.65|1.05|0
1666352100000|2022-10-21 11:35:00|2.67|1.07|2.67|1.07|2.7|1.1|2.66|1.06|0
1666352400000|2022-10-21 11:40:00|2.66|1.06|2.65|1.05|2.68|1.08|2.65|1.05|0
1666352700000|2022-10-21 11:45:00|2.66|1.06|2.65|1.05|2.69|1.09|2.64|1.04|0
1666353000000|2022-10-21 11:50:00|2.64|1.04|2.61|1.01|2.66|1.06|2.6|1|0
1666353300000|2022-10-21 11:55:00|2.6|1|2.57|0.97|2.61|1.01|2.57|0.97|0
1666353600000|2022-10-21 12:00:00|2.58|0.98|2.55|0.95|2.59|0.99|2.53|0.93|0
1666353900000|2022-10-21 12:05:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1666354200000|2022-10-21 12:10:00|2.54|0.94|2.51|0.91|2.55|0.95|2.51|0.91|0
1666354500000|2022-10-21 12:15:00|2.5|0.9|2.48|0.88|2.52|0.92|2.46|0.86|0
1666354800000|2022-10-21 12:20:00|2.47|0.87|2.54|0.94|2.55|0.95|2.45|0.85|0
1666355100000|2022-10-21 12:25:00|2.55|0.95|2.54|0.94|2.57|0.97|2.54|0.94|0
1666355400000|2022-10-21 12:30:00|2.53|0.93|2.53|0.93|2.56|0.96|2.51|0.91|0
1666355700000|2022-10-21 12:35:00|2.54|0.94|2.54|0.94|2.55|0.95|2.52|0.92|0
1666356000000|2022-10-21 12:40:00|2.55|0.95|2.57|0.97|2.6|1|2.53|0.93|0
1666356300000|2022-10-21 12:45:00|2.58|0.98|2.54|0.94|2.59|0.99|2.53|0.93|0
1666356600000|2022-10-21 12:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.5|0.9|0
1666356900000|2022-10-21 12:55:00|2.52|0.92|2.53|0.93|2.67|1.07|2.51|0.91|0
1666357200000|2022-10-21 13:00:00|2.54|0.94|2.78|1.18|2.93|1.33|2.54|0.94|0
1666357500000|2022-10-21 13:05:00|2.77|1.17|2.98|1.38|3.03|1.43|2.77|1.17|0
1666357800000|2022-10-21 13:10:00|2.99|1.39|2.78|1.18|3.01|1.41|2.74|1.14|0
1666358100000|2022-10-21 13:15:00|2.8|1.2|2.71|1.11|2.82|1.22|2.7|1.1|0
1666358400000|2022-10-21 13:20:00|2.74|1.14|2.76|1.16|2.85|1.25|2.72|1.12|0
1666358700000|2022-10-21 13:25:00|2.77|1.17|2.79|1.19|2.84|1.24|2.77|1.17|0
1666359000000|2022-10-21 13:30:00|2.77|1.17|2.72|1.12|2.87|1.27|2.63|1.03|0
1666359300000|2022-10-21 13:35:00|2.71|1.11|2.82|1.22|2.88|1.28|2.65|1.05|0
1666359600000|2022-10-21 13:40:00|2.81|1.21|2.95|1.35|2.96|1.36|2.68|1.08|0
1666359900000|2022-10-21 13:45:00|2.94|1.34|3.05|1.45|3.15|1.55|2.93|1.33|0
1666360200000|2022-10-21 13:50:00|3.08|1.48|2.9|1.3|3.08|1.48|2.78|1.18|0
1666360500000|2022-10-21 13:55:00|2.92|1.32|3.05|1.45|3.05|1.45|2.87|1.27|0
1666360800000|2022-10-21 14:00:00|3.07|1.47|3.09|1.49|3.11|1.51|3.01|1.41|0
1666361100000|2022-10-21 14:05:00|3.1|1.5|3.19|1.59|3.28|1.68|3.05|1.45|0
1666361400000|2022-10-21 14:10:00|3.2|1.6|3.24|1.64|3.27|1.67|3.14|1.54|0
1666361700000|2022-10-21 14:15:00|3.25|1.65|3.19|1.59|3.28|1.68|3.17|1.57|0
1666362000000|2022-10-21 14:20:00|3.2|1.6|3.01|1.41|3.24|1.64|3|1.4|0
1666362300000|2022-10-21 14:25:00|2.99|1.39|2.9|1.3|3.01|1.41|2.89|1.29|0
1666362600000|2022-10-21 14:30:00|2.91|1.31|2.87|1.27|3.01|1.41|2.86|1.26|0
1666362900000|2022-10-21 14:35:00|2.88|1.28|2.86|1.26|2.9|1.3|2.76|1.16|0
1666363200000|2022-10-21 14:40:00|2.87|1.27|2.9|1.3|2.95|1.35|2.82|1.22|0
1666363500000|2022-10-21 14:45:00|2.89|1.29|3|1.4|3.01|1.41|2.87|1.27|0
1666363800000|2022-10-21 14:50:00|3.01|1.41|2.98|1.38|3.05|1.45|2.97|1.37|0
1666364100000|2022-10-21 14:55:00|2.99|1.39|2.82|1.22|3|1.4|2.79|1.19|0
1666364400000|2022-10-21 15:00:00|2.84|1.24|2.73|1.13|2.84|1.24|2.7|1.1|0
1666364700000|2022-10-21 15:05:00|2.74|1.14|2.94|1.34|2.95|1.35|2.7|1.1|0
1666365000000|2022-10-21 15:10:00|2.93|1.33|2.99|1.39|3.04|1.44|2.93|1.33|0
1666365300000|2022-10-21 15:15:00|2.97|1.37|2.96|1.36|3.03|1.43|2.95|1.35|0
1666365600000|2022-10-21 15:20:00|2.95|1.35|3|1.4|3.07|1.47|2.89|1.29|0
1666365900000|2022-10-21 15:25:00|3.01|1.41|2.94|1.34|3.13|1.53|2.89|1.29|0
1666366200000|2022-10-21 15:30:00|2.95|1.35|3.08|1.48|3.12|1.52|2.94|1.34|0
1666366500000|2022-10-21 15:35:00|3.09|1.49|2.95|1.35|3.09|1.49|2.93|1.33|0
1666366800000|2022-10-21 15:40:00|2.96|1.36|3.13|1.53|3.17|1.57|2.93|1.33|0
1666367100000|2022-10-21 15:45:00|3.14|1.54|3.19|1.59|3.2|1.6|3.08|1.48|0
1666367400000|2022-10-21 15:50:00|3.2|1.6|3.17|1.57|3.24|1.64|3.13|1.53|0
1666367700000|2022-10-21 15:55:00|3.15|1.55|3.26|1.66|3.26|1.66|3.13|1.53|0
1666368000000|2022-10-21 16:00:00|3.28|1.68|3.41|1.81|3.45|1.85|3.28|1.68|0
1666368300000|2022-10-21 16:05:00|3.4|1.8|3.32|1.72|3.4|1.8|3.29|1.69|0
1666368600000|2022-10-21 16:10:00|3.31|1.71|3.31|1.71|3.32|1.72|3.21|1.61|0
1666368900000|2022-10-21 16:15:00|3.32|1.72|3.21|1.61|3.32|1.72|3.19|1.59|0
1666369200000|2022-10-21 16:20:00|3.2|1.6|3.32|1.72|3.33|1.73|3.17|1.57|0
1666369500000|2022-10-21 16:25:00|3.3|1.7|3.18|1.58|3.34|1.74|3.16|1.56|0
1666369800000|2022-10-21 16:30:00|3.19|1.59|3.3|1.7|3.31|1.71|3.16|1.56|0
1666370100000|2022-10-21 16:35:00|3.29|1.69|3.24|1.64|3.4|1.8|3.22|1.62|0
1666370400000|2022-10-21 16:40:00|3.25|1.65|3.37|1.77|3.4|1.8|3.25|1.65|0
1666370700000|2022-10-21 16:45:00|3.38|1.78|3.5|1.9|3.52|1.92|3.38|1.78|0
1666371000000|2022-10-21 16:50:00|3.51|1.91|3.54|1.94|3.56|1.96|3.51|1.91|0
1666371300000|2022-10-21 16:55:00|3.55|1.95|3.54|1.94|3.57|1.97|3.49|1.89|0
1666371600000|2022-10-21 17:00:00|3.56|1.96|3.64|2.04|3.65|2.05|3.54|1.94|0
1666371900000|2022-10-21 17:05:00|3.63|2.03|3.54|1.94|3.65|2.05|3.54|1.94|0
1666372200000|2022-10-21 17:10:00|3.55|1.95|3.51|1.91|3.57|1.97|3.51|1.91|0
1666372500000|2022-10-21 17:15:00|3.54|1.94|3.58|1.98|3.58|1.98|3.45|1.85|0
1666372800000|2022-10-21 17:20:00|3.57|1.97|3.47|1.87|3.61|2.01|3.47|1.87|0
1666373100000|2022-10-21 17:25:00|3.48|1.88|3.55|1.95|3.58|1.98|3.46|1.86|0
1666373400000|2022-10-21 17:30:00|3.56|1.96|3.56|1.96|3.66|2.06|3.56|1.96|0
1666373700000|2022-10-21 17:35:00|3.55|1.95|3.58|1.98|3.6|2|3.53|1.93|0
1666374000000|2022-10-21 17:40:00|3.59|1.99|3.61|2.01|3.66|2.06|3.59|1.99|0
1666374300000|2022-10-21 17:45:00|3.62|2.02|3.71|2.11|3.72|2.12|3.62|2.02|0
1666374600000|2022-10-21 17:50:00|3.72|2.12|3.73|2.13|3.78|2.18|3.71|2.11|0
1666374900000|2022-10-21 17:55:00|3.74|2.14|3.77|2.17|3.77|2.17|3.7|2.1|0
1666375200000|2022-10-21 18:00:00|3.78|2.18|3.81|2.21|3.83|2.23|3.76|2.16|0
1666375500000|2022-10-21 18:05:00|3.82|2.22|3.88|2.28|3.89|2.29|3.81|2.21|0
1666375800000|2022-10-21 18:10:00|3.87|2.27|3.86|2.26|3.89|2.29|3.85|2.25|0
1666570800000|2022-10-24 00:20:00|4.65|2.85|4.88|3.08|4.92|3.12|4.63|2.83|0
1666571100000|2022-10-24 00:25:00|4.87|3.07|5.09|3.29|5.09|3.29|4.86|3.06|0
1666571400000|2022-10-24 00:30:00|5.06|3.26|4.99|3.19|5.06|3.26|4.97|3.17|0
1666571700000|2022-10-24 00:35:00|5|3.2|5.06|3.26|5.09|3.29|5|3.2|0
1666572000000|2022-10-24 00:40:00|5.05|3.25|4.97|3.17|5.06|3.26|4.94|3.14|0
1666572300000|2022-10-24 00:45:00|4.96|3.16|4.86|3.06|4.96|3.16|4.86|3.06|0
1666572600000|2022-10-24 00:50:00|4.87|3.07|4.87|3.07|4.91|3.11|4.86|3.06|0
1666572900000|2022-10-24 00:55:00|4.88|3.08|4.89|3.09|4.9|3.1|4.84|3.04|0
1666573200000|2022-10-24 01:00:00|4.87|3.07|4.89|3.09|4.89|3.09|4.84|3.04|0
1666573500000|2022-10-24 01:05:00|4.88|3.08|4.87|3.07|4.91|3.11|4.85|3.05|0
1666573800000|2022-10-24 01:10:00|4.86|3.06|4.89|3.09|4.89|3.09|4.85|3.05|0
1666574100000|2022-10-24 01:15:00|4.88|3.08|4.71|2.91|4.88|3.08|4.7|2.9|0
1666574400000|2022-10-24 01:20:00|4.7|2.9|4.69|2.89|4.75|2.95|4.67|2.87|0
1666574700000|2022-10-24 01:25:00|4.68|2.88|4.74|2.94|4.75|2.95|4.67|2.87|0
1666575000000|2022-10-24 01:30:00|4.73|2.93|4.86|3.06|4.86|3.06|4.68|2.88|0
1666575300000|2022-10-24 01:35:00|4.87|3.07|4.87|3.07|4.94|3.14|4.84|3.04|0
1666575600000|2022-10-24 01:40:00|4.88|3.08|4.84|3.04|4.9|3.1|4.83|3.03|0
1666575900000|2022-10-24 01:45:00|4.85|3.05|4.82|3.02|4.88|3.08|4.8|3|0
1666576200000|2022-10-24 01:50:00|4.81|3.01|4.81|3.01|4.84|3.04|4.79|2.99|0
1666576500000|2022-10-24 01:55:00|4.82|3.02|4.77|2.97|4.83|3.03|4.76|2.96|0
1666576800000|2022-10-24 02:00:00|4.78|2.98|4.65|2.85|4.78|2.98|4.65|2.85|0
1666577100000|2022-10-24 02:05:00|4.66|2.86|4.68|2.88|4.69|2.89|4.66|2.86|0
1666577400000|2022-10-24 02:10:00|4.69|2.89|4.66|2.86|4.72|2.92|4.64|2.84|0
1666577700000|2022-10-24 02:15:00|4.67|2.87|4.73|2.93|4.73|2.93|4.64|2.84|0
1666578000000|2022-10-24 02:20:00|4.72|2.92|4.67|2.87|4.72|2.92|4.67|2.87|0
1666578300000|2022-10-24 02:25:00|4.66|2.86|4.73|2.93|4.73|2.93|4.66|2.86|0
1666578600000|2022-10-24 02:30:00|4.74|2.94|4.72|2.92|4.75|2.95|4.71|2.91|0
1666578900000|2022-10-24 02:35:00|4.73|2.93|4.68|2.88|4.75|2.95|4.68|2.88|0
1666579200000|2022-10-24 02:40:00|4.69|2.89|4.69|2.89|4.72|2.92|4.67|2.87|0
1666579500000|2022-10-24 02:45:00|4.7|2.9|4.74|2.94|4.77|2.97|4.7|2.9|0
1666579800000|2022-10-24 02:50:00|4.75|2.95|4.75|2.95|4.78|2.98|4.74|2.94|0
1666580100000|2022-10-24 02:55:00|4.76|2.96|4.69|2.89|4.77|2.97|4.68|2.88|0
1666580400000|2022-10-24 03:00:00|4.7|2.9|4.67|2.87|4.71|2.91|4.66|2.86|0
1666580700000|2022-10-24 03:05:00|4.68|2.88|4.54|2.74|4.68|2.88|4.54|2.74|0
1666581000000|2022-10-24 03:10:00|4.53|2.73|4.48|2.68|4.56|2.76|4.46|2.66|0
1666581300000|2022-10-24 03:15:00|4.47|2.67|4.5|2.7|4.52|2.72|4.47|2.67|0
1666581600000|2022-10-24 03:20:00|4.49|2.69|4.52|2.72|4.53|2.73|4.49|2.69|0
1666581900000|2022-10-24 03:25:00|4.51|2.71|4.53|2.73|4.55|2.75|4.5|2.7|0
1666582200000|2022-10-24 03:30:00|4.54|2.74|4.53|2.73|4.56|2.76|4.51|2.71|0
1666582500000|2022-10-24 03:35:00|4.54|2.74|4.5|2.7|4.55|2.75|4.5|2.7|0
1666582800000|2022-10-24 03:40:00|4.51|2.71|4.47|2.67|4.51|2.71|4.45|2.65|0
1666583100000|2022-10-24 03:45:00|4.48|2.68|4.54|2.74|4.54|2.74|4.47|2.67|0
1666583400000|2022-10-24 03:50:00|4.53|2.73|4.4|2.6|4.53|2.73|4.39|2.59|0
1666583700000|2022-10-24 03:55:00|4.39|2.59|4.39|2.59|4.41|2.61|4.35|2.55|0
1666584000000|2022-10-24 04:00:00|4.38|2.58|4.39|2.59|4.41|2.61|4.38|2.58|0
1666584300000|2022-10-24 04:05:00|4.38|2.58|4.33|2.53|4.38|2.58|4.33|2.53|0
1666584600000|2022-10-24 04:10:00|4.34|2.54|4.39|2.59|4.4|2.6|4.34|2.54|0
1666584900000|2022-10-24 04:15:00|4.38|2.58|4.42|2.62|4.43|2.63|4.34|2.54|0
1666585200000|2022-10-24 04:20:00|4.43|2.63|4.44|2.64|4.44|2.64|4.42|2.62|0
1666585500000|2022-10-24 04:25:00|4.43|2.63|4.43|2.63|4.44|2.64|4.43|2.63|0
1666585800000|2022-10-24 04:30:00|4.44|2.64|4.54|2.74|4.59|2.79|4.44|2.64|0
1666586100000|2022-10-24 04:35:00|4.55|2.75|4.57|2.77|4.6|2.8|4.54|2.74|0
1666586400000|2022-10-24 04:40:00|4.56|2.76|4.6|2.8|4.6|2.8|4.54|2.74|0
1666586700000|2022-10-24 04:45:00|4.61|2.81|4.71|2.91|4.77|2.97|4.61|2.81|0
1666587000000|2022-10-24 04:50:00|4.7|2.9|4.65|2.85|4.71|2.91|4.65|2.85|0
1666587300000|2022-10-24 04:55:00|4.64|2.84|4.65|2.85|4.68|2.88|4.63|2.83|0
1666587600000|2022-10-24 05:00:00|4.64|2.84|4.64|2.84|4.67|2.87|4.63|2.83|0
1666587900000|2022-10-24 05:05:00|4.63|2.83|4.52|2.72|4.63|2.83|4.52|2.72|0
1666588200000|2022-10-24 05:10:00|4.51|2.71|4.41|2.61|4.51|2.71|4.38|2.58|0
1666588500000|2022-10-24 05:15:00|4.42|2.62|4.39|2.59|4.45|2.65|4.39|2.59|0
1666588800000|2022-10-24 05:20:00|4.4|2.6|4.43|2.63|4.44|2.64|4.4|2.6|0
1666589100000|2022-10-24 05:25:00|4.44|2.64|4.43|2.63|4.44|2.64|4.39|2.59|0
1666589400000|2022-10-24 05:30:00|4.42|2.62|4.45|2.65|4.46|2.66|4.41|2.61|0
1666589700000|2022-10-24 05:35:00|4.46|2.66|4.43|2.63|4.46|2.66|4.4|2.6|0
1666590000000|2022-10-24 05:40:00|4.44|2.64|4.42|2.62|4.45|2.65|4.4|2.6|0
1666590300000|2022-10-24 05:45:00|4.41|2.61|4.44|2.64|4.45|2.65|4.41|2.61|0
1666590600000|2022-10-24 05:50:00|4.43|2.63|4.34|2.54|4.45|2.65|4.33|2.53|0
1666590900000|2022-10-24 05:55:00|4.33|2.53|4.36|2.56|4.36|2.56|4.3|2.5|0
1666591200000|2022-10-24 06:00:00|4.35|2.55|4.36|2.56|4.38|2.58|4.3|2.5|0
1666591500000|2022-10-24 06:05:00|4.35|2.55|4.32|2.52|4.36|2.56|4.3|2.5|0
1666591800000|2022-10-24 06:10:00|4.33|2.53|4.32|2.52|4.38|2.58|4.31|2.51|0
1666592100000|2022-10-24 06:15:00|4.31|2.51|4.39|2.59|4.48|2.68|4.3|2.5|0
1666592400000|2022-10-24 06:20:00|4.4|2.6|4.45|2.65|4.53|2.73|4.4|2.6|0
1666592700000|2022-10-24 06:25:00|4.46|2.66|4.5|2.7|4.52|2.72|4.45|2.65|0
1666593000000|2022-10-24 06:30:00|4.51|2.71|4.48|2.68|4.59|2.79|4.44|2.64|0
1666593300000|2022-10-24 06:35:00|4.47|2.67|4.52|2.72|4.53|2.73|4.42|2.62|0
1666593600000|2022-10-24 06:40:00|4.53|2.73|4.47|2.67|4.54|2.74|4.47|2.67|0
1666593900000|2022-10-24 06:45:00|4.46|2.66|4.4|2.6|4.48|2.68|4.38|2.58|0
1666594200000|2022-10-24 06:50:00|4.39|2.59|4.35|2.55|4.43|2.63|4.33|2.53|0
1666594500000|2022-10-24 06:55:00|4.34|2.54|4.4|2.6|4.41|2.61|4.33|2.53|0
1666594800000|2022-10-24 07:00:00|4.44|2.64|4.57|2.77|4.64|2.84|4.44|2.64|0
1666595100000|2022-10-24 07:05:00|4.47|2.87|4.39|2.79|4.57|2.97|4.39|2.79|0
1666595400000|2022-10-24 07:10:00|4.36|2.76|4.31|2.71|4.41|2.81|4.26|2.66|0
1666595700000|2022-10-24 07:15:00|4.28|2.68|4.09|2.49|4.32|2.72|4.06|2.46|0
1666596000000|2022-10-24 07:20:00|4.08|2.48|4.01|2.41|4.13|2.53|4.01|2.41|0
1666596300000|2022-10-24 07:25:00|4|2.4|4|2.4|4.02|2.42|3.93|2.33|0
1666596600000|2022-10-24 07:30:00|3.98|2.38|4.08|2.48|4.1|2.5|3.98|2.38|0
1666596900000|2022-10-24 07:35:00|4.1|2.5|4.1|2.5|4.15|2.55|4.04|2.44|0
1666597200000|2022-10-24 07:40:00|4.09|2.49|4.02|2.42|4.12|2.52|4|2.4|0
1666597500000|2022-10-24 07:45:00|4.03|2.43|4.09|2.49|4.09|2.49|3.93|2.33|0
1666597800000|2022-10-24 07:50:00|4.1|2.5|4.12|2.52|4.16|2.56|4.07|2.47|0
1666598100000|2022-10-24 07:55:00|4.11|2.51|4.08|2.48|4.12|2.52|4.07|2.47|0
1666598400000|2022-10-24 08:00:00|4.07|2.47|4.01|2.41|4.11|2.51|3.96|2.36|0
1666598700000|2022-10-24 08:05:00|4|2.4|4.03|2.43|4.03|2.43|3.93|2.33|0
1666599000000|2022-10-24 08:10:00|4.02|2.42|3.98|2.38|4.03|2.43|3.91|2.31|0
1666599300000|2022-10-24 08:15:00|3.99|2.39|3.87|2.27|4.02|2.42|3.84|2.24|0
1666599600000|2022-10-24 08:20:00|3.88|2.28|3.81|2.21|3.89|2.29|3.79|2.19|0
1666599900000|2022-10-24 08:25:00|3.8|2.2|3.79|2.19|3.83|2.23|3.76|2.16|0
1666600200000|2022-10-24 08:30:00|3.77|2.17|3.81|2.21|3.82|2.22|3.74|2.14|0
1666600500000|2022-10-24 08:35:00|3.8|2.2|3.76|2.16|3.81|2.21|3.74|2.14|0
1666600800000|2022-10-24 08:40:00|3.75|2.15|3.8|2.2|3.8|2.2|3.69|2.09|0
1666601100000|2022-10-24 08:45:00|3.79|2.19|3.83|2.23|3.84|2.24|3.77|2.17|0
1666601400000|2022-10-24 08:50:00|3.84|2.24|3.89|2.29|3.89|2.29|3.82|2.22|0
1666601700000|2022-10-24 08:55:00|3.9|2.3|3.9|2.3|3.98|2.38|3.89|2.29|0
1666602000000|2022-10-24 09:00:00|3.89|2.29|3.92|2.32|3.92|2.32|3.87|2.27|0
1666602300000|2022-10-24 09:05:00|3.93|2.33|3.91|2.31|3.95|2.35|3.88|2.28|0
1666602600000|2022-10-24 09:10:00|3.92|2.32|3.87|2.27|3.96|2.36|3.87|2.27|0
1666602900000|2022-10-24 09:15:00|3.86|2.26|3.8|2.2|3.87|2.27|3.78|2.18|0
1666603200000|2022-10-24 09:20:00|3.81|2.21|3.81|2.21|3.84|2.24|3.79|2.19|0
1666603500000|2022-10-24 09:25:00|3.8|2.2|3.79|2.19|3.86|2.26|3.79|2.19|0
1666603800000|2022-10-24 09:30:00|3.8|2.2|3.89|2.29|3.9|2.3|3.77|2.17|0
1666604100000|2022-10-24 09:35:00|3.88|2.28|3.92|2.32|3.93|2.33|3.85|2.25|0
1666604400000|2022-10-24 09:40:00|3.91|2.31|3.99|2.39|3.99|2.39|3.9|2.3|0
1666604700000|2022-10-24 09:45:00|3.98|2.38|4.06|2.46|4.06|2.46|3.98|2.38|0
1666605000000|2022-10-24 09:50:00|4.07|2.47|4.19|2.59|4.21|2.61|4.02|2.42|0
1666605300000|2022-10-24 09:55:00|4.18|2.58|4.05|2.45|4.3|2.7|4.05|2.45|0
1666605600000|2022-10-24 10:00:00|4.06|2.46|4.05|2.45|4.14|2.54|4.02|2.42|0
1666605900000|2022-10-24 10:05:00|4.04|2.44|3.98|2.38|4.04|2.44|3.95|2.35|0
1666606200000|2022-10-24 10:10:00|3.97|2.37|4.13|2.53|4.18|2.58|3.97|2.37|0
1666606500000|2022-10-24 10:15:00|4.15|2.55|4.31|2.71|4.31|2.71|4.15|2.55|0
1666606800000|2022-10-24 10:20:00|4.32|2.72|4.34|2.74|4.38|2.78|4.29|2.69|0
1666607100000|2022-10-24 10:25:00|4.33|2.73|4.28|2.68|4.36|2.76|4.28|2.68|0
1666607400000|2022-10-24 10:30:00|4.29|2.69|4.33|2.73|4.42|2.82|4.28|2.68|0
1666607700000|2022-10-24 10:35:00|4.34|2.74|4.34|2.74|4.38|2.78|4.31|2.71|0
1666608000000|2022-10-24 10:40:00|4.33|2.73|4.26|2.66|4.36|2.76|4.24|2.64|0
1666608300000|2022-10-24 10:45:00|4.25|2.65|4.25|2.65|4.26|2.66|4.22|2.62|0
1666608600000|2022-10-24 10:50:00|4.24|2.64|4.32|2.72|4.36|2.76|4.24|2.64|0
1666608900000|2022-10-24 10:55:00|4.33|2.73|4.46|2.86|4.47|2.87|4.33|2.73|0
1666609200000|2022-10-24 11:00:00|4.47|2.87|4.47|2.87|4.49|2.89|4.41|2.81|0
1666609500000|2022-10-24 11:05:00|4.48|2.88|4.33|2.73|4.51|2.91|4.33|2.73|0
1666609800000|2022-10-24 11:10:00|4.32|2.72|4.37|2.77|4.41|2.81|4.3|2.7|0
1666610100000|2022-10-24 11:15:00|4.36|2.76|4.41|2.81|4.45|2.85|4.33|2.73|0
1666610400000|2022-10-24 11:20:00|4.42|2.82|4.45|2.85|4.47|2.87|4.38|2.78|0
1666610700000|2022-10-24 11:25:00|4.44|2.84|4.52|2.92|4.56|2.96|4.41|2.81|0
1666611000000|2022-10-24 11:30:00|4.53|2.93|4.69|3.09|4.72|3.12|4.5|2.9|0
1666611300000|2022-10-24 11:35:00|4.68|3.08|4.66|3.06|4.73|3.13|4.65|3.05|0
1666611600000|2022-10-24 11:40:00|4.64|3.04|4.78|3.18|4.78|3.18|4.63|3.03|0
1666611900000|2022-10-24 11:45:00|4.76|3.16|4.81|3.21|4.92|3.32|4.74|3.14|0
1666612200000|2022-10-24 11:50:00|4.83|3.23|4.7|3.1|4.83|3.23|4.69|3.09|0
1666612500000|2022-10-24 11:55:00|4.71|3.11|4.7|3.1|4.79|3.19|4.69|3.09|0
1666612800000|2022-10-24 12:00:00|4.69|3.09|4.66|3.06|4.71|3.11|4.62|3.02|0
1666613100000|2022-10-24 12:05:00|4.67|3.07|4.7|3.1|4.76|3.16|4.66|3.06|0
1666613400000|2022-10-24 12:10:00|4.69|3.09|4.7|3.1|4.76|3.16|4.69|3.09|0
1666613700000|2022-10-24 12:15:00|4.69|3.09|4.58|2.98|4.73|3.13|4.55|2.95|0
1666614000000|2022-10-24 12:20:00|4.57|2.97|4.42|2.82|4.57|2.97|4.4|2.8|0
1666614300000|2022-10-24 12:25:00|4.41|2.81|4.47|2.87|4.47|2.87|4.39|2.79|0
1666614600000|2022-10-24 12:30:00|4.46|2.86|4.4|2.8|4.46|2.86|4.36|2.76|0
1666614900000|2022-10-24 12:35:00|4.41|2.81|4.52|2.92|4.53|2.93|4.36|2.76|0
1666615200000|2022-10-24 12:40:00|4.53|2.93|4.64|3.04|4.65|3.05|4.53|2.93|0
1666615500000|2022-10-24 12:45:00|4.65|3.05|4.62|3.02|4.69|3.09|4.61|3.01|0
1666615800000|2022-10-24 12:50:00|4.6|3|4.67|3.07|4.78|3.18|4.6|3|0
1666616100000|2022-10-24 12:55:00|4.66|3.06|4.75|3.15|4.75|3.15|4.62|3.02|0
1666616400000|2022-10-24 13:00:00|4.73|3.13|4.73|3.13|4.75|3.15|4.65|3.05|0
1666616700000|2022-10-24 13:05:00|4.72|3.12|4.64|3.04|4.72|3.12|4.55|2.95|0
1666617000000|2022-10-24 13:10:00|4.63|3.03|4.59|2.99|4.66|3.06|4.57|2.97|0
1666617300000|2022-10-24 13:15:00|4.58|2.98|4.52|2.92|4.59|2.99|4.47|2.87|0
1666617600000|2022-10-24 13:20:00|4.51|2.91|4.53|2.93|4.56|2.96|4.48|2.88|0
1666617900000|2022-10-24 13:25:00|4.51|2.91|4.47|2.87|4.53|2.93|4.44|2.84|0
1666618200000|2022-10-24 13:30:00|4.49|2.89|4.43|2.83|4.5|2.9|4.31|2.71|0
1666618500000|2022-10-24 13:35:00|4.42|2.82|4.72|3.12|4.89|3.29|4.4|2.8|0
1666618800000|2022-10-24 13:40:00|4.67|3.07|4.48|2.88|4.69|3.09|4.37|2.77|0
1666619100000|2022-10-24 13:45:00|4.7|3.1|4.67|3.07|5.1|3.5|4.66|3.06|0
1666619400000|2022-10-24 13:50:00|4.68|3.08|4.91|3.31|4.92|3.32|4.59|2.99|0
1666619700000|2022-10-24 13:55:00|4.92|3.32|5.05|3.45|5.19|3.59|4.9|3.3|0
1666620000000|2022-10-24 14:00:00|5.09|3.49|4.46|2.86|5.09|3.49|4.46|2.86|0
1666620300000|2022-10-24 14:05:00|4.44|2.84|4.34|2.74|4.58|2.98|4.28|2.68|0
1666620600000|2022-10-24 14:10:00|4.35|2.75|4.55|2.95|4.55|2.95|4.32|2.72|0
1666620900000|2022-10-24 14:15:00|4.54|2.94|4.62|3.02|4.66|3.06|4.28|2.68|0
1666621200000|2022-10-24 14:20:00|4.6|3|4.32|2.72|4.62|3.02|4.25|2.65|0
1666621500000|2022-10-24 14:25:00|4.31|2.71|4.53|2.93|4.55|2.95|4.27|2.67|0
1666621800000|2022-10-24 14:30:00|4.51|2.91|4.67|3.07|4.68|3.08|4.44|2.84|0
1666622100000|2022-10-24 14:35:00|4.68|3.08|4.86|3.26|4.93|3.33|4.68|3.08|0
1666622400000|2022-10-24 14:40:00|4.85|3.25|4.74|3.14|4.93|3.33|4.63|3.03|0
1666622700000|2022-10-24 14:45:00|4.73|3.13|4.62|3.02|4.74|3.14|4.57|2.97|0
1666623000000|2022-10-24 14:50:00|4.61|3.01|4.89|3.29|4.98|3.38|4.61|3.01|0
1666623300000|2022-10-24 14:55:00|4.91|3.31|5.03|3.43|5.07|3.47|4.79|3.19|0
1666623600000|2022-10-24 15:00:00|5.04|3.44|4.97|3.37|5.11|3.51|4.88|3.28|0
1666623900000|2022-10-24 15:05:00|4.98|3.38|4.88|3.28|5.08|3.48|4.85|3.25|0
1666624200000|2022-10-24 15:10:00|4.89|3.29|5.01|3.41|5.02|3.42|4.84|3.24|0
1666624500000|2022-10-24 15:15:00|5|3.4|4.85|3.25|5.11|3.51|4.77|3.17|0
1666624800000|2022-10-24 15:20:00|4.89|3.29|5.07|3.47|5.07|3.47|4.88|3.28|0
1666625100000|2022-10-24 15:25:00|5.02|3.42|4.83|3.23|5.11|3.51|4.79|3.19|0
1666625400000|2022-10-24 15:30:00|4.8|3.2|4.78|3.18|4.84|3.24|4.73|3.13|0
1666625700000|2022-10-24 15:35:00|4.75|3.15|4.91|3.31|4.96|3.36|4.75|3.15|0
1666626000000|2022-10-24 15:40:00|4.92|3.32|4.84|3.24|4.95|3.35|4.83|3.23|0
1666626300000|2022-10-24 15:45:00|4.83|3.23|4.87|3.27|4.87|3.27|4.71|3.11|0
1666626600000|2022-10-24 15:50:00|4.86|3.26|5.13|3.53|5.14|3.54|4.84|3.24|0
1666626900000|2022-10-24 15:55:00|5.14|3.54|5.23|3.63|5.27|3.67|5.09|3.49|0
1666627200000|2022-10-24 16:00:00|5.24|3.64|5.13|3.53|5.3|3.7|5.09|3.49|0
1666627500000|2022-10-24 16:05:00|5.12|3.52|5.12|3.52|5.2|3.6|5.1|3.5|0
1666627800000|2022-10-24 16:10:00|5.13|3.53|5.2|3.6|5.21|3.61|5.13|3.53|0
1666628100000|2022-10-24 16:15:00|5.22|3.62|5.29|3.69|5.33|3.73|5.15|3.55|0
1666628400000|2022-10-24 16:20:00|5.31|3.71|5.37|3.77|5.39|3.79|5.2|3.6|0
1666628700000|2022-10-24 16:25:00|5.38|3.78|5.34|3.74|5.38|3.78|5.26|3.66|0
1666629000000|2022-10-24 16:30:00|5.35|3.75|5.31|3.71|5.37|3.77|5.26|3.66|0
1666629300000|2022-10-24 16:35:00|5.29|3.69|5.28|3.68|5.38|3.78|5.24|3.64|0
1666629600000|2022-10-24 16:40:00|5.26|3.66|5.32|3.72|5.32|3.72|5.18|3.58|0
1666629900000|2022-10-24 16:45:00|5.34|3.74|5.34|3.74|5.37|3.77|5.29|3.69|0
1666630200000|2022-10-24 16:50:00|5.36|3.76|5.41|3.81|5.41|3.81|5.33|3.73|0
1666630500000|2022-10-24 16:55:00|5.4|3.8|5.24|3.64|5.41|3.81|5.22|3.62|0
1666630800000|2022-10-24 17:00:00|5.23|3.63|5.24|3.64|5.25|3.65|5.14|3.54|0
1666631100000|2022-10-24 17:05:00|5.23|3.63|5.1|3.5|5.25|3.65|5.05|3.45|0
1666631400000|2022-10-24 17:10:00|5.11|3.51|5.02|3.42|5.11|3.51|4.96|3.36|0
1666631700000|2022-10-24 17:15:00|5.01|3.41|4.97|3.37|5.02|3.42|4.94|3.34|0
1666632000000|2022-10-24 17:20:00|4.96|3.36|4.92|3.32|4.97|3.37|4.85|3.25|0
1666632300000|2022-10-24 17:25:00|4.91|3.31|4.94|3.34|4.98|3.38|4.88|3.28|0
1666632600000|2022-10-24 17:30:00|4.93|3.33|4.9|3.3|4.94|3.34|4.84|3.24|0
1666632900000|2022-10-24 17:35:00|4.91|3.31|4.91|3.31|4.91|3.31|4.84|3.24|0
1666633200000|2022-10-24 17:40:00|4.92|3.32|5|3.4|5.01|3.41|4.92|3.32|0
1666633500000|2022-10-24 17:45:00|5.01|3.41|4.98|3.38|5.05|3.45|4.93|3.33|0
1666633800000|2022-10-24 17:50:00|4.97|3.37|5.01|3.41|5.04|3.44|4.94|3.34|0
1666634100000|2022-10-24 17:55:00|5|3.4|4.95|3.35|5.04|3.44|4.93|3.33|0
1666634400000|2022-10-24 18:00:00|4.97|3.37|5.1|3.5|5.11|3.51|4.94|3.34|0
1666634700000|2022-10-24 18:05:00|5.11|3.51|5.11|3.51|5.15|3.55|5.08|3.48|0
1666635000000|2022-10-24 18:10:00|5.12|3.52|5.11|3.51|5.12|3.52|5.06|3.46|0
1666635300000|2022-10-24 18:15:00|5.1|3.5|5.11|3.51|5.15|3.55|5.1|3.5|0
1666635600000|2022-10-24 18:20:00|5.12|3.52|5.14|3.54|5.14|3.54|5.07|3.47|0
1666635900000|2022-10-24 18:25:00|5.13|3.53|5.17|3.57|5.21|3.61|5.11|3.51|0
1666636200000|2022-10-24 18:30:00|5.16|3.56|5.21|3.61|5.23|3.63|5.15|3.55|0
1666636500000|2022-10-24 18:35:00|5.2|3.6|5.38|3.78|5.39|3.79|5.17|3.57|0
1666636800000|2022-10-24 18:40:00|5.37|3.77|5.54|3.94|5.58|3.98|5.32|3.72|0
1666637100000|2022-10-24 18:45:00|5.53|3.93|5.6|4|5.6|4|5.49|3.89|0
1666637400000|2022-10-24 18:50:00|5.59|3.99|5.57|3.97|5.59|3.99|5.51|3.91|0
1666637700000|2022-10-24 18:55:00|5.58|3.98|5.67|4.07|5.72|4.12|5.54|3.94|0
1666638000000|2022-10-24 19:00:00|5.68|4.08|5.75|4.15|5.76|4.16|5.66|4.06|0
1666638300000|2022-10-24 19:05:00|5.77|4.17|5.7|4.1|5.77|4.17|5.68|4.08|0
1666638600000|2022-10-24 19:10:00|5.71|4.11|5.81|4.21|5.81|4.21|5.7|4.1|0
1666638900000|2022-10-24 19:15:00|5.79|4.19|5.88|4.28|5.9|4.3|5.79|4.19|0
1666639200000|2022-10-24 19:20:00|5.87|4.27|5.79|4.19|5.87|4.27|5.75|4.15|0
1666639500000|2022-10-24 19:25:00|5.8|4.2|5.79|4.19|5.87|4.27|5.77|4.17|0
1666639800000|2022-10-24 19:30:00|5.78|4.18|5.75|4.15|5.81|4.21|5.7|4.1|0
1666640100000|2022-10-24 19:35:00|5.74|4.14|5.69|4.09|5.75|4.15|5.68|4.08|0
1666640400000|2022-10-24 19:40:00|5.67|4.07|5.61|4.01|5.69|4.09|5.6|4|0
1666640700000|2022-10-24 19:45:00|5.59|3.99|5.55|3.95|5.67|4.07|5.54|3.94|0
1666641000000|2022-10-24 19:50:00|5.56|3.96|5.23|3.63|5.61|4.01|5.23|3.63|0
1666641300000|2022-10-24 19:55:00|5.22|3.62|5.37|3.77|5.41|3.81|5.22|3.62|0
1666641600000|2022-10-24 20:00:00|5.34|3.74|5.37|3.77|5.39|3.79|5.34|3.74|0
1666641900000|2022-10-24 20:05:00|5.36|3.76|5.32|3.72|5.37|3.77|5.31|3.71|0
1666642200000|2022-10-24 20:10:00|5.31|3.71|5.34|3.74|5.37|3.77|5.3|3.7|0
1666642500000|2022-10-24 20:15:00|5.33|3.73|5.49|3.69|5.49|3.73|5.33|3.65|0
1666642800000|2022-10-24 20:20:00|5.48|3.68|5.45|3.65|5.5|3.7|5.45|3.65|0
1666643100000|2022-10-24 20:25:00|5.44|3.64|5.44|3.64|5.45|3.65|5.43|3.63|0
1666643400000|2022-10-24 20:30:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1666643700000|2022-10-24 20:35:00|5.4|3.6|5.33|3.53|5.4|3.6|5.33|3.53|0
1666644000000|2022-10-24 20:40:00|5.34|3.54|5.34|3.54|5.36|3.56|5.33|3.53|0
1666644300000|2022-10-24 20:45:00|5.33|3.53|5.37|3.57|5.38|3.58|5.33|3.53|0
1666644600000|2022-10-24 20:50:00|5.36|3.56|5.36|3.56|5.38|3.58|5.35|3.55|0
1666644900000|2022-10-24 20:55:00|5.37|3.57|5.37|3.57|5.39|3.59|5.35|3.55|0
1666645200000|2022-10-24 21:00:00|5.38|3.58|5.37|3.57|5.39|3.59|5.37|3.57|0
1666645500000|2022-10-24 21:05:00|5.38|3.58|5.42|3.62|5.42|3.62|5.38|3.58|0
1666645800000|2022-10-24 21:10:00|5.41|3.61|5.43|3.63|5.44|3.64|5.41|3.61|0
1666646100000|2022-10-24 21:15:00|5.44|3.64|5.44|3.64|5.44|3.64|5.42|3.62|0
1666646400000|2022-10-24 21:20:00|5.43|3.63|5.44|3.64|5.45|3.65|5.42|3.62|0
1666646700000|2022-10-24 21:25:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1666647300000|2022-10-24 21:35:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1666647600000|2022-10-24 21:40:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1666647900000|2022-10-24 21:45:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1666648200000|2022-10-24 21:50:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1666648500000|2022-10-24 21:55:00|5.41|3.61|5.39|3.59|5.42|3.62|5.39|3.59|0
1666648800000|2022-10-24 22:00:00|5.36|3.56|5.34|3.54|5.39|3.59|5.33|3.53|0
1666649100000|2022-10-24 22:05:00|5.33|3.53|5.38|3.58|5.38|3.58|5.33|3.53|0
1666649400000|2022-10-24 22:10:00|5.39|3.59|5.41|3.61|5.41|3.61|5.39|3.59|0
1666649700000|2022-10-24 22:15:00|5.4|3.6|5.38|3.58|5.4|3.6|5.36|3.56|0
1666650000000|2022-10-24 22:20:00|5.39|3.59|5.43|3.63|5.45|3.65|5.38|3.58|0
1666650300000|2022-10-24 22:25:00|5.44|3.64|5.41|3.61|5.44|3.64|5.4|3.6|0
1666650600000|2022-10-24 22:30:00|5.42|3.62|5.42|3.62|5.45|3.65|5.39|3.59|0
1666650900000|2022-10-24 22:35:00|5.43|3.63|5.47|3.67|5.47|3.67|5.41|3.61|0
1666651200000|2022-10-24 22:40:00|5.46|3.66|5.53|3.73|5.56|3.76|5.45|3.65|0
1666651500000|2022-10-24 22:45:00|5.54|3.74|5.54|3.74|5.56|3.76|5.54|3.74|0
1666651800000|2022-10-24 22:50:00|5.55|3.75|5.54|3.74|5.56|3.76|5.52|3.72|0
1666652100000|2022-10-24 22:55:00|5.55|3.75|5.57|3.77|5.57|3.77|5.55|3.75|0
1666652400000|2022-10-24 23:00:00|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1666652700000|2022-10-24 23:05:00|5.55|3.75|5.6|3.8|5.6|3.8|5.54|3.74|0
1666653000000|2022-10-24 23:10:00|5.59|3.79|5.58|3.78|5.63|3.83|5.55|3.75|0
1666653300000|2022-10-24 23:15:00|5.59|3.79|5.54|3.74|5.59|3.79|5.53|3.73|0
1666653600000|2022-10-24 23:20:00|5.53|3.73|5.55|3.75|5.55|3.75|5.52|3.72|0
1666653900000|2022-10-24 23:25:00|5.54|3.74|5.53|3.73|5.56|3.76|5.53|3.73|0
1666654200000|2022-10-24 23:30:00|5.52|3.72|5.55|3.75|5.56|3.76|5.51|3.71|0
1666654500000|2022-10-24 23:35:00|5.54|3.74|5.52|3.72|5.55|3.75|5.51|3.71|0
1666654800000|2022-10-24 23:40:00|5.51|3.71|5.49|3.69|5.53|3.73|5.49|3.69|0
1666655100000|2022-10-24 23:45:00|5.48|3.68|5.45|3.65|5.49|3.69|5.43|3.63|0
1666655400000|2022-10-24 23:50:00|5.46|3.66|5.48|3.68|5.5|3.7|5.46|3.66|0
1666655700000|2022-10-24 23:55:00|5.49|3.69|5.47|3.67|5.5|3.7|5.47|3.67|0
1666656000000|2022-10-25 00:00:00|5.46|3.66|5.33|3.53|5.47|3.67|5.32|3.52|0
1666656300000|2022-10-25 00:05:00|5.34|3.54|5.46|3.66|5.47|3.67|5.31|3.51|0
1666656600000|2022-10-25 00:10:00|5.47|3.67|5.42|3.62|5.47|3.67|5.4|3.6|0
1666656900000|2022-10-25 00:15:00|5.41|3.61|5.38|3.58|5.44|3.64|5.38|3.58|0
1666657200000|2022-10-25 00:20:00|5.37|3.57|5.43|3.63|5.45|3.65|5.37|3.57|0
1666657500000|2022-10-25 00:25:00|5.44|3.64|5.54|3.74|5.59|3.79|5.43|3.63|0
1666657800000|2022-10-25 00:30:00|5.53|3.73|5.56|3.76|5.65|3.85|5.53|3.73|0
1666658100000|2022-10-25 00:35:00|5.55|3.75|5.55|3.75|5.59|3.79|5.53|3.73|0
1666658400000|2022-10-25 00:40:00|5.56|3.76|5.57|3.77|5.59|3.79|5.55|3.75|0
1666658700000|2022-10-25 00:45:00|5.58|3.78|5.44|3.64|5.59|3.79|5.41|3.61|0
1666659000000|2022-10-25 00:50:00|5.43|3.63|5.38|3.58|5.44|3.64|5.35|3.55|0
1666659300000|2022-10-25 00:55:00|5.4|3.6|5.4|3.6|5.44|3.64|5.38|3.58|0
1666659600000|2022-10-25 01:00:00|5.37|3.57|5.37|3.57|5.44|3.64|5.37|3.57|0
1666659900000|2022-10-25 01:05:00|5.38|3.58|5.23|3.43|5.39|3.59|5.22|3.42|0
1666660200000|2022-10-25 01:10:00|5.24|3.44|5.22|3.42|5.27|3.47|5.22|3.42|0
1666660500000|2022-10-25 01:15:00|5.21|3.41|5.11|3.31|5.22|3.42|4.99|3.19|0
1666660800000|2022-10-25 01:20:00|5.12|3.32|5.11|3.31|5.15|3.35|5.08|3.28|0
1666661100000|2022-10-25 01:25:00|5.12|3.32|5.14|3.34|5.17|3.37|5.1|3.3|0
1666661400000|2022-10-25 01:30:00|5.15|3.35|5.14|3.34|5.17|3.37|5.06|3.26|0
1666661700000|2022-10-25 01:35:00|5.15|3.35|5.03|3.23|5.15|3.35|5.01|3.21|0
1666662000000|2022-10-25 01:40:00|5.05|3.25|5.16|3.36|5.16|3.36|5.05|3.25|0
1666662300000|2022-10-25 01:45:00|5.15|3.35|5.16|3.36|5.19|3.39|5.15|3.35|0
1666662600000|2022-10-25 01:50:00|5.17|3.37|5.22|3.42|5.23|3.43|5.16|3.36|0
1666662900000|2022-10-25 01:55:00|5.21|3.41|5.17|3.37|5.22|3.42|5.15|3.35|0
1666663200000|2022-10-25 02:00:00|5.18|3.38|5.14|3.34|5.18|3.38|5.13|3.33|0
1666663500000|2022-10-25 02:05:00|5.15|3.35|5.14|3.34|5.16|3.36|5.12|3.32|0
1666663800000|2022-10-25 02:10:00|5.13|3.33|5.11|3.31|5.17|3.37|5.11|3.31|0
1666664100000|2022-10-25 02:15:00|5.13|3.33|5.12|3.32|5.14|3.34|5.09|3.29|0
1666664400000|2022-10-25 02:20:00|5.11|3.31|5.16|3.36|5.17|3.37|5.09|3.29|0
1666664700000|2022-10-25 02:25:00|5.17|3.37|5.16|3.36|5.2|3.4|5.14|3.34|0
1666665000000|2022-10-25 02:30:00|5.15|3.35|5.14|3.34|5.2|3.4|5.12|3.32|0
1666665300000|2022-10-25 02:35:00|5.13|3.33|5.11|3.31|5.14|3.34|5.05|3.25|0
1666665600000|2022-10-25 02:40:00|5.1|3.3|5.15|3.35|5.16|3.36|5.1|3.3|0
1666665900000|2022-10-25 02:45:00|5.17|3.37|5.18|3.38|5.19|3.39|5.16|3.36|0
1666666200000|2022-10-25 02:50:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1666666500000|2022-10-25 02:55:00|5.17|3.37|5.19|3.39|5.2|3.4|5.16|3.36|0
1666666800000|2022-10-25 03:00:00|5.2|3.4|5.16|3.36|5.2|3.4|5.15|3.35|0
1666667100000|2022-10-25 03:05:00|5.15|3.35|5.22|3.42|5.22|3.42|5.15|3.35|0
1666667400000|2022-10-25 03:10:00|5.21|3.41|5.21|3.41|5.22|3.42|5.18|3.38|0
1666667700000|2022-10-25 03:15:00|5.2|3.4|5.3|3.5|5.3|3.5|5.2|3.4|0
1666668000000|2022-10-25 03:20:00|5.29|3.49|5.33|3.53|5.34|3.54|5.27|3.47|0
1666668300000|2022-10-25 03:25:00|5.32|3.52|5.35|3.55|5.39|3.59|5.31|3.51|0
1666668600000|2022-10-25 03:30:00|5.36|3.56|5.36|3.56|5.41|3.61|5.36|3.56|0
1666668900000|2022-10-25 03:35:00|5.37|3.57|5.33|3.53|5.38|3.58|5.33|3.53|0
1666669200000|2022-10-25 03:40:00|5.32|3.52|5.32|3.52|5.34|3.54|5.31|3.51|0
1666669500000|2022-10-25 03:45:00|5.31|3.51|5.31|3.51|5.34|3.54|5.31|3.51|0
1666669800000|2022-10-25 03:50:00|5.32|3.52|5.33|3.53|5.35|3.55|5.31|3.51|0
1666670100000|2022-10-25 03:55:00|5.32|3.52|5.32|3.52|5.33|3.53|5.3|3.5|0
1666670400000|2022-10-25 04:00:00|5.31|3.51|5.37|3.57|5.37|3.57|5.3|3.5|0
1666670700000|2022-10-25 04:05:00|5.36|3.56|5.38|3.58|5.39|3.59|5.36|3.56|0
1666671000000|2022-10-25 04:10:00|5.4|3.6|5.37|3.57|5.41|3.61|5.35|3.55|0
1666671300000|2022-10-25 04:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.33|3.53|0
1666671600000|2022-10-25 04:20:00|5.39|3.59|5.44|3.64|5.44|3.64|5.38|3.58|0
1666671900000|2022-10-25 04:25:00|5.43|3.63|5.41|3.61|5.45|3.65|5.4|3.6|0
1666672200000|2022-10-25 04:30:00|5.43|3.63|5.4|3.6|5.44|3.64|5.4|3.6|0
1666672500000|2022-10-25 04:35:00|5.39|3.59|5.36|3.56|5.4|3.6|5.36|3.56|0
1666672800000|2022-10-25 04:40:00|5.35|3.55|5.36|3.56|5.37|3.57|5.35|3.55|0
1666673100000|2022-10-25 04:45:00|5.37|3.57|5.35|3.55|5.37|3.57|5.34|3.54|0
1666673400000|2022-10-25 04:50:00|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1666673700000|2022-10-25 04:55:00|5.34|3.54|5.36|3.56|5.36|3.56|5.34|3.54|0
1666674000000|2022-10-25 05:00:00|5.35|3.55|5.36|3.56|5.4|3.6|5.33|3.53|0
1666674300000|2022-10-25 05:05:00|5.35|3.55|5.26|3.46|5.36|3.56|5.25|3.45|0
1666674600000|2022-10-25 05:10:00|5.25|3.45|5.27|3.47|5.28|3.48|5.22|3.42|0
1666674900000|2022-10-25 05:15:00|5.26|3.46|5.26|3.46|5.3|3.5|5.26|3.46|0
1666675200000|2022-10-25 05:20:00|5.25|3.45|5.31|3.51|5.33|3.53|5.23|3.43|0
1666675500000|2022-10-25 05:25:00|5.32|3.52|5.25|3.45|5.32|3.52|5.24|3.44|0
1666675800000|2022-10-25 05:30:00|5.24|3.44|5.27|3.47|5.28|3.48|5.22|3.42|0
1666676100000|2022-10-25 05:35:00|5.28|3.48|5.3|3.5|5.3|3.5|5.26|3.46|0
1666676400000|2022-10-25 05:40:00|5.29|3.49|5.26|3.46|5.29|3.49|5.24|3.44|0
1666676700000|2022-10-25 05:45:00|5.25|3.45|5.23|3.43|5.27|3.47|5.23|3.43|0
1666677000000|2022-10-25 05:50:00|5.24|3.44|5.21|3.41|5.27|3.47|5.21|3.41|0
1666677300000|2022-10-25 05:55:00|5.22|3.42|5.3|3.5|5.31|3.51|5.21|3.41|0
1666677600000|2022-10-25 06:00:00|5.32|3.52|5.43|3.63|5.45|3.65|5.29|3.49|0
1666677900000|2022-10-25 06:05:00|5.42|3.62|5.39|3.59|5.45|3.65|5.36|3.56|0
1666678200000|2022-10-25 06:10:00|5.38|3.58|5.36|3.56|5.43|3.63|5.36|3.56|0
1666678500000|2022-10-25 06:15:00|5.37|3.57|5.43|3.63|5.43|3.63|5.37|3.57|0
1666678800000|2022-10-25 06:20:00|5.42|3.62|5.57|3.77|5.58|3.78|5.38|3.58|0
1666679100000|2022-10-25 06:25:00|5.58|3.78|5.63|3.83|5.63|3.83|5.57|3.77|0
1666679400000|2022-10-25 06:30:00|5.62|3.82|5.52|3.72|5.66|3.86|5.51|3.71|0
1666679700000|2022-10-25 06:35:00|5.51|3.71|5.5|3.7|5.52|3.72|5.47|3.67|0
1666680000000|2022-10-25 06:40:00|5.51|3.71|5.56|3.76|5.56|3.76|5.48|3.68|0
1666680300000|2022-10-25 06:45:00|5.55|3.75|5.51|3.71|5.58|3.78|5.51|3.71|0
1666680600000|2022-10-25 06:50:00|5.52|3.72|5.46|3.66|5.54|3.74|5.45|3.65|0
1666680900000|2022-10-25 06:55:00|5.45|3.65|5.52|3.72|5.53|3.73|5.44|3.64|0
1666681200000|2022-10-25 07:00:00|5.55|3.75|5.44|3.64|5.6|3.8|5.43|3.63|0
1666681500000|2022-10-25 07:05:00|5.35|3.75|5.46|3.86|5.51|3.91|5.33|3.73|0
1666681800000|2022-10-25 07:10:00|5.48|3.88|5.33|3.73|5.48|3.88|5.29|3.69|0
1666682100000|2022-10-25 07:15:00|5.34|3.74|5.41|3.81|5.51|3.91|5.3|3.7|0
1666682400000|2022-10-25 07:20:00|5.42|3.82|5.38|3.78|5.43|3.83|5.37|3.77|0
1666682700000|2022-10-25 07:25:00|5.39|3.79|5.25|3.65|5.4|3.8|5.25|3.65|0
1666683000000|2022-10-25 07:30:00|5.26|3.66|5.3|3.7|5.3|3.7|5.22|3.62|0
1666683300000|2022-10-25 07:35:00|5.31|3.71|5.34|3.74|5.34|3.74|5.26|3.66|0
1666683600000|2022-10-25 07:40:00|5.32|3.72|5.24|3.64|5.32|3.72|5.22|3.62|0
1666683900000|2022-10-25 07:45:00|5.25|3.65|5.27|3.67|5.27|3.67|5.21|3.61|0
1666684200000|2022-10-25 07:50:00|5.28|3.68|5.26|3.66|5.33|3.73|5.26|3.66|0
1666684500000|2022-10-25 07:55:00|5.27|3.67|5.33|3.73|5.34|3.74|5.24|3.64|0
1666684800000|2022-10-25 08:00:00|5.35|3.75|5.36|3.76|5.36|3.76|5.28|3.68|0
1666685100000|2022-10-25 08:05:00|5.37|3.77|5.37|3.77|5.42|3.82|5.32|3.72|0
1666685400000|2022-10-25 08:10:00|5.38|3.78|5.43|3.83|5.44|3.84|5.33|3.73|0
1666685700000|2022-10-25 08:15:00|5.42|3.82|5.34|3.74|5.43|3.83|5.33|3.73|0
1666686000000|2022-10-25 08:20:00|5.33|3.73|5.28|3.68|5.35|3.75|5.28|3.68|0
1666686300000|2022-10-25 08:25:00|5.27|3.67|5.26|3.66|5.29|3.69|5.26|3.66|0
1666686600000|2022-10-25 08:30:00|5.27|3.67|5.29|3.69|5.31|3.71|5.26|3.66|0
1666686900000|2022-10-25 08:35:00|5.3|3.7|5.31|3.71|5.31|3.71|5.28|3.68|0
1666687200000|2022-10-25 08:40:00|5.3|3.7|5.3|3.7|5.37|3.77|5.28|3.68|0
1666687500000|2022-10-25 08:45:00|5.29|3.69|5.25|3.65|5.31|3.71|5.24|3.64|0
1666687800000|2022-10-25 08:50:00|5.26|3.66|5.21|3.61|5.28|3.68|5.21|3.61|0
1666688100000|2022-10-25 08:55:00|5.22|3.62|5.16|3.56|5.22|3.62|5.13|3.53|0
1666688400000|2022-10-25 09:00:00|5.15|3.55|5.08|3.48|5.15|3.55|5.07|3.47|0
1666688700000|2022-10-25 09:05:00|5.07|3.47|5.06|3.46|5.1|3.5|5.06|3.46|0
1666689000000|2022-10-25 09:10:00|5.05|3.45|5.07|3.47|5.12|3.52|5.04|3.44|0
1666689300000|2022-10-25 09:15:00|5.08|3.48|5.09|3.49|5.11|3.51|5.07|3.47|0
1666689600000|2022-10-25 09:20:00|5.1|3.5|5.08|3.48|5.11|3.51|5.05|3.45|0
1666689900000|2022-10-25 09:25:00|5.09|3.49|5.03|3.43|5.11|3.51|5.03|3.43|0
1666690200000|2022-10-25 09:30:00|5.04|3.44|4.98|3.38|5.04|3.44|4.96|3.36|0
1666690500000|2022-10-25 09:35:00|4.97|3.37|4.95|3.35|4.97|3.37|4.9|3.3|0
1666690800000|2022-10-25 09:40:00|4.96|3.36|4.9|3.3|4.96|3.36|4.89|3.29|0
1666691100000|2022-10-25 09:45:00|4.91|3.31|4.91|3.31|4.95|3.35|4.87|3.27|0
1666691400000|2022-10-25 09:50:00|4.9|3.3|4.99|3.39|4.99|3.39|4.89|3.29|0
1666691700000|2022-10-25 09:55:00|5|3.4|4.95|3.35|5.04|3.44|4.95|3.35|0
1666692000000|2022-10-25 10:00:00|4.96|3.36|5.03|3.43|5.03|3.43|4.93|3.33|0
1666692300000|2022-10-25 10:05:00|5.02|3.42|5.02|3.42|5.05|3.45|4.97|3.37|0
1666692600000|2022-10-25 10:10:00|5.03|3.43|4.93|3.33|5.03|3.43|4.89|3.29|0
1666692900000|2022-10-25 10:15:00|4.92|3.32|4.87|3.27|4.96|3.36|4.87|3.27|0
1666693200000|2022-10-25 10:20:00|4.88|3.28|4.94|3.34|4.94|3.34|4.86|3.26|0
1666693500000|2022-10-25 10:25:00|4.95|3.35|4.99|3.39|5.01|3.41|4.92|3.32|0
1666693800000|2022-10-25 10:30:00|4.98|3.38|4.96|3.36|5|3.4|4.96|3.36|0
1666694100000|2022-10-25 10:35:00|4.97|3.37|5.01|3.41|5.03|3.43|4.95|3.35|0
1666694400000|2022-10-25 10:40:00|5|3.4|5.05|3.45|5.05|3.45|4.99|3.39|0
1666694700000|2022-10-25 10:45:00|5.04|3.44|5.04|3.44|5.08|3.48|5.02|3.42|0
1666695000000|2022-10-25 10:50:00|5.07|3.47|5.03|3.43|5.07|3.47|5.01|3.41|0
1666695300000|2022-10-25 10:55:00|5.02|3.42|5.08|3.48|5.08|3.48|5.02|3.42|0
1666695600000|2022-10-25 11:00:00|5.07|3.47|4.99|3.39|5.08|3.48|4.98|3.38|0
1666695900000|2022-10-25 11:05:00|4.98|3.38|5.06|3.46|5.06|3.46|4.98|3.38|0
1666696200000|2022-10-25 11:10:00|5.05|3.45|5.06|3.46|5.08|3.48|5.02|3.42|0
1666696500000|2022-10-25 11:15:00|5.07|3.47|5.05|3.45|5.08|3.48|5.03|3.43|0
1666696800000|2022-10-25 11:20:00|5.04|3.44|5.06|3.46|5.08|3.48|5.03|3.43|0
1666697100000|2022-10-25 11:25:00|5.08|3.48|5.17|3.57|5.18|3.58|5.08|3.48|0
1666697400000|2022-10-25 11:30:00|5.16|3.56|5.13|3.53|5.17|3.57|5.13|3.53|0
1666697700000|2022-10-25 11:35:00|5.14|3.54|5.18|3.58|5.18|3.58|5.13|3.53|0
1666698000000|2022-10-25 11:40:00|5.19|3.59|5.12|3.52|5.2|3.6|5.12|3.52|0
1666698300000|2022-10-25 11:45:00|5.11|3.51|5.06|3.46|5.13|3.53|5.04|3.44|0
1666698600000|2022-10-25 11:50:00|5.07|3.47|5.04|3.44|5.07|3.47|5.03|3.43|0
1666698900000|2022-10-25 11:55:00|5.03|3.43|4.99|3.39|5.03|3.43|4.98|3.38|0
1666699200000|2022-10-25 12:00:00|4.98|3.38|4.93|3.33|5.01|3.41|4.93|3.33|0
1666699500000|2022-10-25 12:05:00|4.94|3.34|4.88|3.28|4.94|3.34|4.86|3.26|0
1666699800000|2022-10-25 12:10:00|4.87|3.27|5.02|3.42|5.02|3.42|4.82|3.22|0
1666700100000|2022-10-25 12:15:00|5.01|3.41|5.06|3.46|5.08|3.48|4.99|3.39|0
1666700400000|2022-10-25 12:20:00|5.05|3.45|5.06|3.46|5.07|3.47|5.02|3.42|0
1666700700000|2022-10-25 12:25:00|5.05|3.45|5.06|3.46|5.09|3.49|5.03|3.43|0
1666701000000|2022-10-25 12:30:00|5.05|3.45|5.02|3.42|5.07|3.47|5.02|3.42|0
1666701300000|2022-10-25 12:35:00|5.03|3.43|4.97|3.37|5.08|3.48|4.97|3.37|0
1666701600000|2022-10-25 12:40:00|4.96|3.36|5.03|3.43|5.05|3.45|4.95|3.35|0
1666701900000|2022-10-25 12:45:00|5.01|3.41|5.1|3.5|5.1|3.5|5|3.4|0
1666702200000|2022-10-25 12:50:00|5.09|3.49|5.08|3.48|5.13|3.53|5.07|3.47|0
1666702500000|2022-10-25 12:55:00|5.07|3.47|5.15|3.55|5.15|3.55|5.06|3.46|0
1666702800000|2022-10-25 13:00:00|5.16|3.56|5.19|3.59|5.22|3.62|5.15|3.55|0
1666703100000|2022-10-25 13:05:00|5.2|3.6|5.24|3.64|5.27|3.67|5.19|3.59|0
1666703400000|2022-10-25 13:10:00|5.25|3.65|5.36|3.76|5.37|3.77|5.24|3.64|0
1666703700000|2022-10-25 13:15:00|5.37|3.77|5.41|3.81|5.42|3.82|5.32|3.72|0
1666704000000|2022-10-25 13:20:00|5.42|3.82|5.44|3.84|5.45|3.85|5.35|3.75|0
1666704300000|2022-10-25 13:25:00|5.43|3.83|5.37|3.77|5.44|3.84|5.36|3.76|0
1666704600000|2022-10-25 13:30:00|5.4|3.8|5.56|3.96|5.74|4.14|5.38|3.78|0
1666704900000|2022-10-25 13:35:00|5.57|3.97|5.45|3.85|5.57|3.97|5.41|3.81|0
1666705200000|2022-10-25 13:40:00|5.46|3.86|5.57|3.97|5.59|3.99|5.37|3.77|0
1666705500000|2022-10-25 13:45:00|5.59|3.99|6.03|4.43|6.04|4.44|5.59|3.99|0
1666705800000|2022-10-25 13:50:00|6.04|4.44|6.25|4.65|6.25|4.65|5.96|4.36|0
1666706100000|2022-10-25 13:55:00|6.23|4.63|6.32|4.72|6.43|4.83|6.21|4.61|0
1666706400000|2022-10-25 14:00:00|6.36|4.76|6.26|4.66|6.45|4.85|6.24|4.64|0
1666706700000|2022-10-25 14:05:00|6.25|4.65|5.73|4.13|6.25|4.65|5.65|4.05|0
1666707000000|2022-10-25 14:10:00|5.74|4.14|5.76|4.16|5.83|4.23|5.61|4.01|0
1666707300000|2022-10-25 14:15:00|5.77|4.17|5.8|4.2|5.89|4.29|5.74|4.14|0
1666707600000|2022-10-25 14:20:00|5.81|4.21|6.26|4.66|6.26|4.66|5.74|4.14|0
1666707900000|2022-10-25 14:25:00|6.27|4.67|6.39|4.79|6.4|4.8|6.25|4.65|0
1666708200000|2022-10-25 14:30:00|6.4|4.8|6.3|4.7|6.4|4.8|6.23|4.63|0
1666708500000|2022-10-25 14:35:00|6.31|4.71|6.14|4.54|6.31|4.71|6.11|4.51|0
1666708800000|2022-10-25 14:40:00|6.15|4.55|6.17|4.57|6.24|4.64|6.12|4.52|0
1666709100000|2022-10-25 14:45:00|6.16|4.56|6.34|4.74|6.36|4.76|6.16|4.56|0
1666709400000|2022-10-25 14:50:00|6.35|4.75|6.4|4.8|6.45|4.85|6.33|4.73|0
1666709700000|2022-10-25 14:55:00|6.39|4.79|6.03|4.43|6.47|4.87|6.03|4.43|0
1666710000000|2022-10-25 15:00:00|6.04|4.44|6.12|4.52|6.13|4.53|6|4.4|0
1666710300000|2022-10-25 15:05:00|6.13|4.53|6.34|4.74|6.36|4.76|6.11|4.51|0
1666710600000|2022-10-25 15:10:00|6.31|4.71|6.25|4.65|6.34|4.74|6.2|4.6|0
1666710900000|2022-10-25 15:15:00|6.24|4.64|6.34|4.74|6.34|4.74|6.23|4.63|0
1666711200000|2022-10-25 15:20:00|6.33|4.73|6.37|4.77|6.37|4.77|6.27|4.67|0
1666711500000|2022-10-25 15:25:00|6.36|4.76|6.36|4.76|6.4|4.8|6.31|4.71|0
1666711800000|2022-10-25 15:30:00|6.35|4.75|6.4|4.8|6.42|4.82|6.3|4.7|0
1666712100000|2022-10-25 15:35:00|6.37|4.77|6.51|4.91|6.53|4.93|6.37|4.77|0
1666712400000|2022-10-25 15:40:00|6.52|4.92|6.51|4.91|6.52|4.92|6.4|4.8|0
1666712700000|2022-10-25 15:45:00|6.5|4.9|6.52|4.92|6.53|4.93|6.43|4.83|0
1666713000000|2022-10-25 15:50:00|6.53|4.93|6.53|4.93|6.55|4.95|6.49|4.89|0
1666713300000|2022-10-25 15:55:00|6.52|4.92|6.42|4.82|6.54|4.94|6.4|4.8|0
1666713600000|2022-10-25 16:00:00|6.43|4.83|6.37|4.77|6.45|4.85|6.35|4.75|0
1666713900000|2022-10-25 16:05:00|6.38|4.78|6.48|4.88|6.54|4.94|6.35|4.75|0
1666714200000|2022-10-25 16:10:00|6.47|4.87|6.51|4.91|6.52|4.92|6.45|4.85|0
1666714500000|2022-10-25 16:15:00|6.52|4.92|6.62|5.02|6.62|5.02|6.49|4.89|0
1666714800000|2022-10-25 16:20:00|6.63|5.03|6.56|4.96|6.64|5.04|6.55|4.95|0
1666715100000|2022-10-25 16:25:00|6.55|4.95|6.48|4.88|6.56|4.96|6.47|4.87|0
1666715400000|2022-10-25 16:30:00|6.47|4.87|6.45|4.85|6.53|4.93|6.44|4.84|0
1666715700000|2022-10-25 16:35:00|6.44|4.84|6.45|4.85|6.49|4.89|6.41|4.81|0
1666716000000|2022-10-25 16:40:00|6.44|4.84|6.47|4.87|6.48|4.88|6.41|4.81|0
1666716300000|2022-10-25 16:45:00|6.48|4.88|6.32|4.72|6.49|4.89|6.31|4.71|0
1666716600000|2022-10-25 16:50:00|6.33|4.73|6.29|4.69|6.37|4.77|6.29|4.69|0
1666716900000|2022-10-25 16:55:00|6.31|4.71|6.3|4.7|6.34|4.74|6.27|4.67|0
1666717200000|2022-10-25 17:00:00|6.31|4.71|6.19|4.59|6.42|4.82|6.15|4.55|0
1666717500000|2022-10-25 17:05:00|6.17|4.57|6.28|4.68|6.35|4.75|6.14|4.54|0
1666717800000|2022-10-25 17:10:00|6.27|4.67|6.18|4.58|6.31|4.71|6.18|4.58|0
1666718100000|2022-10-25 17:15:00|6.19|4.59|5.85|4.25|6.22|4.62|5.75|4.15|0
1666718400000|2022-10-25 17:20:00|5.84|4.24|5.79|4.19|5.85|4.25|5.77|4.17|0
1666718700000|2022-10-25 17:25:00|5.8|4.2|5.92|4.32|5.95|4.35|5.8|4.2|0
1666719000000|2022-10-25 17:30:00|5.94|4.34|6.04|4.44|6.09|4.49|5.94|4.34|0
1666719300000|2022-10-25 17:35:00|6.03|4.43|5.84|4.24|6.04|4.44|5.84|4.24|0
1666719600000|2022-10-25 17:40:00|5.85|4.25|5.83|4.23|5.89|4.29|5.78|4.18|0
1666719900000|2022-10-25 17:45:00|5.82|4.22|5.87|4.27|5.87|4.27|5.78|4.18|0
1666720200000|2022-10-25 17:50:00|5.85|4.25|5.9|4.3|5.9|4.3|5.81|4.21|0
1666720500000|2022-10-25 17:55:00|5.91|4.31|5.91|4.31|5.92|4.32|5.83|4.23|0
1666720800000|2022-10-25 18:00:00|5.9|4.3|6.05|4.45|6.06|4.46|5.89|4.29|0
1666721100000|2022-10-25 18:05:00|6.03|4.43|6.1|4.5|6.13|4.53|6.01|4.41|0
1666721400000|2022-10-25 18:10:00|6.09|4.49|6.06|4.46|6.12|4.52|6.05|4.45|0
1666721700000|2022-10-25 18:15:00|6.05|4.45|6.19|4.59|6.2|4.6|6.03|4.43|0
1666722000000|2022-10-25 18:20:00|6.18|4.58|6.21|4.61|6.21|4.61|6.16|4.56|0
1666722300000|2022-10-25 18:25:00|6.22|4.62|6.21|4.61|6.22|4.62|6.15|4.55|0
1666722600000|2022-10-25 18:30:00|6.2|4.6|6.34|4.74|6.34|4.74|6.18|4.58|0
1666722900000|2022-10-25 18:35:00|6.35|4.75|6.29|4.69|6.35|4.75|6.26|4.66|0
1666723200000|2022-10-25 18:40:00|6.3|4.7|6.15|4.55|6.33|4.73|6.14|4.54|0
1666723500000|2022-10-25 18:45:00|6.14|4.54|6.12|4.52|6.14|4.54|6.06|4.46|0
1666723800000|2022-10-25 18:50:00|6.13|4.53|6.17|4.57|6.18|4.58|6.12|4.52|0
1666724100000|2022-10-25 18:55:00|6.16|4.56|6.08|4.48|6.2|4.6|6.07|4.47|0
1666724400000|2022-10-25 19:00:00|6.07|4.47|6.2|4.6|6.2|4.6|6.07|4.47|0
1666724700000|2022-10-25 19:05:00|6.19|4.59|6.28|4.68|6.28|4.68|6.17|4.57|0
1666725000000|2022-10-25 19:10:00|6.27|4.67|6.31|4.71|6.32|4.72|6.24|4.64|0
1666725300000|2022-10-25 19:15:00|6.33|4.73|6.28|4.68|6.33|4.73|6.23|4.63|0
1666725600000|2022-10-25 19:20:00|6.29|4.69|6.07|4.47|6.34|4.74|6|4.4|0
1666725900000|2022-10-25 19:25:00|6.09|4.49|6.17|4.57|6.18|4.58|6.08|4.48|0
1666726200000|2022-10-25 19:30:00|6.2|4.6|6.24|4.64|6.32|4.72|6.15|4.55|0
1666726500000|2022-10-25 19:35:00|6.25|4.65|6.25|4.65|6.26|4.66|6.18|4.58|0
1666726800000|2022-10-25 19:40:00|6.24|4.64|6.26|4.66|6.27|4.67|6.16|4.56|0
1666727100000|2022-10-25 19:45:00|6.24|4.64|6.26|4.66|6.27|4.67|6.18|4.58|0
1666727400000|2022-10-25 19:50:00|6.2|4.6|6.11|4.51|6.28|4.68|6.11|4.51|0
1666727700000|2022-10-25 19:55:00|6.12|4.52|5.89|4.29|6.17|4.57|5.78|4.18|0
1666728000000|2022-10-25 20:00:00|5.78|4.18|5.38|3.78|5.91|4.31|5.34|3.74|0
1666728300000|2022-10-25 20:05:00|5.41|3.81|5.47|3.87|5.54|3.94|5.4|3.8|0
1666728600000|2022-10-25 20:10:00|5.44|3.84|5.3|3.7|5.46|3.86|5.3|3.7|0
1666728900000|2022-10-25 20:15:00|5.42|3.62|5.33|3.53|5.42|3.62|5.33|3.53|0
1666729200000|2022-10-25 20:20:00|5.34|3.54|5.3|3.5|5.35|3.55|5.27|3.47|0
1666729500000|2022-10-25 20:25:00|5.28|3.48|5.37|3.57|5.38|3.58|5.27|3.47|0
1666729800000|2022-10-25 20:30:00|5.36|3.56|5.41|3.61|5.41|3.61|5.34|3.54|0
1666730100000|2022-10-25 20:35:00|5.4|3.6|5.46|3.66|5.48|3.68|5.39|3.59|0
1666730400000|2022-10-25 20:40:00|5.47|3.67|5.48|3.68|5.5|3.7|5.46|3.66|0
1666730700000|2022-10-25 20:45:00|5.49|3.69|5.46|3.66|5.52|3.72|5.44|3.64|0
1666731000000|2022-10-25 20:50:00|5.45|3.65|5.43|3.63|5.46|3.66|5.43|3.63|0
1666731300000|2022-10-25 20:55:00|5.44|3.64|5.48|3.68|5.5|3.7|5.44|3.64|0
1666731600000|2022-10-25 21:00:00|5.47|3.67|5.43|3.63|5.48|3.68|5.42|3.62|0
1666731900000|2022-10-25 21:05:00|5.42|3.62|5.4|3.6|5.44|3.64|5.4|3.6|0
1666732200000|2022-10-25 21:10:00|5.41|3.61|5.39|3.59|5.42|3.62|5.39|3.59|0
1666732500000|2022-10-25 21:15:00|5.38|3.58|5.34|3.54|5.38|3.58|5.33|3.53|0
1666732800000|2022-10-25 21:20:00|5.33|3.53|5.33|3.53|5.36|3.56|5.33|3.53|0
1666733100000|2022-10-25 21:25:00|5.32|3.52|5.3|3.5|5.33|3.53|5.3|3.5|0
1666733400000|2022-10-25 21:30:00|5.31|3.51|5.28|3.48|5.31|3.51|5.28|3.48|0
1666733700000|2022-10-25 21:35:00|5.29|3.49|5.27|3.47|5.29|3.49|5.27|3.47|0
1666734000000|2022-10-25 21:40:00|5.26|3.46|5.27|3.47|5.29|3.49|5.26|3.46|0
1666734300000|2022-10-25 21:45:00|5.28|3.48|5.31|3.51|5.31|3.51|5.26|3.46|0
1666734600000|2022-10-25 21:50:00|5.32|3.52|5.26|3.46|5.32|3.52|5.26|3.46|0
1666734900000|2022-10-25 21:55:00|5.27|3.47|5.23|3.43|5.29|3.49|5.23|3.43|0
1666735200000|2022-10-25 22:00:00|5.16|3.36|5.01|3.21|5.17|3.37|4.98|3.18|0
1666735500000|2022-10-25 22:05:00|5|3.2|5.07|3.27|5.1|3.3|4.97|3.17|0
1666735800000|2022-10-25 22:10:00|5.09|3.29|5.03|3.23|5.09|3.29|5.02|3.22|0
1666736100000|2022-10-25 22:15:00|5.01|3.21|5.16|3.36|5.18|3.38|5.01|3.21|0
1666736400000|2022-10-25 22:20:00|5.15|3.35|5.12|3.32|5.17|3.37|5.1|3.3|0
1666736700000|2022-10-25 22:25:00|5.13|3.33|5.15|3.35|5.15|3.35|5.07|3.27|0
1666737000000|2022-10-25 22:30:00|5.14|3.34|5.08|3.28|5.17|3.37|5.07|3.27|0
1666737300000|2022-10-25 22:35:00|5.09|3.29|5.05|3.25|5.1|3.3|5.04|3.24|0
1666737600000|2022-10-25 22:40:00|5.04|3.24|5|3.2|5.05|3.25|4.99|3.19|0
1666737900000|2022-10-25 22:45:00|5.01|3.21|5.01|3.21|5.03|3.23|4.99|3.19|0
1666738200000|2022-10-25 22:50:00|5|3.2|4.97|3.17|5.04|3.24|4.97|3.17|0
1666738500000|2022-10-25 22:55:00|4.98|3.18|4.97|3.17|5.01|3.21|4.97|3.17|0
1666738800000|2022-10-25 23:00:00|4.98|3.18|4.94|3.14|4.98|3.18|4.93|3.13|0
1666739100000|2022-10-25 23:05:00|4.95|3.15|4.88|3.08|4.96|3.16|4.88|3.08|0
1666739400000|2022-10-25 23:10:00|4.87|3.07|4.86|3.06|4.9|3.1|4.84|3.04|0
1666739700000|2022-10-25 23:15:00|4.85|3.05|4.93|3.13|4.93|3.13|4.85|3.05|0
1666740000000|2022-10-25 23:20:00|4.94|3.14|4.93|3.13|4.94|3.14|4.91|3.11|0
1666740300000|2022-10-25 23:25:00|4.92|3.12|4.9|3.1|4.93|3.13|4.9|3.1|0
1666740600000|2022-10-25 23:30:00|4.91|3.11|4.93|3.13|4.94|3.14|4.89|3.09|0
1666740900000|2022-10-25 23:35:00|4.94|3.14|4.94|3.14|4.96|3.16|4.93|3.13|0
1666741200000|2022-10-25 23:40:00|4.95|3.15|4.92|3.12|4.95|3.15|4.92|3.12|0
1666741500000|2022-10-25 23:45:00|4.93|3.13|4.96|3.16|4.97|3.17|4.93|3.13|0
1666741800000|2022-10-25 23:50:00|4.97|3.17|5|3.2|5.01|3.21|4.97|3.17|0
1666742100000|2022-10-25 23:55:00|4.99|3.19|4.96|3.16|5|3.2|4.96|3.16|0
1666742400000|2022-10-26 00:00:00|4.97|3.17|4.99|3.19|5.01|3.21|4.97|3.17|0
1666742700000|2022-10-26 00:05:00|5|3.2|4.88|3.08|5.01|3.21|4.88|3.08|0
1666743000000|2022-10-26 00:10:00|4.89|3.09|4.9|3.1|4.91|3.11|4.84|3.04|0
1666743300000|2022-10-26 00:15:00|4.92|3.12|4.96|3.16|4.97|3.17|4.9|3.1|0
1666743600000|2022-10-26 00:20:00|4.95|3.15|4.92|3.12|4.96|3.16|4.92|3.12|0
1666743900000|2022-10-26 00:25:00|4.93|3.13|4.94|3.14|4.94|3.14|4.91|3.11|0
1666744200000|2022-10-26 00:30:00|4.93|3.13|4.85|3.05|4.94|3.14|4.85|3.05|0
1666744500000|2022-10-26 00:35:00|4.86|3.06|4.89|3.09|4.91|3.11|4.84|3.04|0
1666744800000|2022-10-26 00:40:00|4.9|3.1|4.85|3.05|4.92|3.12|4.84|3.04|0
1666745100000|2022-10-26 00:45:00|4.84|3.04|4.81|3.01|4.86|3.06|4.79|2.99|0
1666745400000|2022-10-26 00:50:00|4.8|3|4.8|3|4.83|3.03|4.79|2.99|0
1666745700000|2022-10-26 00:55:00|4.81|3.01|4.81|3.01|4.83|3.03|4.79|2.99|0
1666746000000|2022-10-26 01:00:00|4.82|3.02|4.82|3.02|4.84|3.04|4.81|3.01|0
1666746300000|2022-10-26 01:05:00|4.81|3.01|4.78|2.98|4.81|3.01|4.76|2.96|0
1666746600000|2022-10-26 01:10:00|4.77|2.97|4.83|3.03|4.84|3.04|4.77|2.97|0
1666746900000|2022-10-26 01:15:00|4.82|3.02|4.89|3.09|4.91|3.11|4.82|3.02|0
1666747200000|2022-10-26 01:20:00|4.92|3.12|4.85|3.05|4.92|3.12|4.85|3.05|0
1666747500000|2022-10-26 01:25:00|4.83|3.03|4.85|3.05|4.87|3.07|4.82|3.02|0
1666747800000|2022-10-26 01:30:00|4.86|3.06|4.93|3.13|4.94|3.14|4.85|3.05|0
1666748100000|2022-10-26 01:35:00|4.94|3.14|4.97|3.17|4.97|3.17|4.91|3.11|0
1666748400000|2022-10-26 01:40:00|4.98|3.18|4.95|3.15|5|3.2|4.93|3.13|0
1666748700000|2022-10-26 01:45:00|4.97|3.17|5.01|3.21|5.02|3.22|4.95|3.15|0
1666749000000|2022-10-26 01:50:00|5.02|3.22|4.98|3.18|5.03|3.23|4.98|3.18|0
1666749300000|2022-10-26 01:55:00|4.99|3.19|4.98|3.18|4.99|3.19|4.96|3.16|0
1666749600000|2022-10-26 02:00:00|4.99|3.19|5.02|3.22|5.05|3.25|4.99|3.19|0
1666749900000|2022-10-26 02:05:00|5.03|3.23|5.02|3.22|5.04|3.24|5|3.2|0
1666750200000|2022-10-26 02:10:00|5.03|3.23|5.03|3.23|5.03|3.23|5.01|3.21|0
1666750500000|2022-10-26 02:15:00|5.02|3.22|5.06|3.26|5.08|3.28|5.01|3.21|0
1666750800000|2022-10-26 02:20:00|5.05|3.25|5|3.2|5.05|3.25|5|3.2|0
1666751100000|2022-10-26 02:25:00|5.01|3.21|5.03|3.23|5.06|3.26|5|3.2|0
1666751400000|2022-10-26 02:30:00|5.04|3.24|5.02|3.22|5.04|3.24|5|3.2|0
1666751700000|2022-10-26 02:35:00|5.01|3.21|5.01|3.21|5.03|3.23|5|3.2|0
1666752000000|2022-10-26 02:40:00|5.02|3.22|5.07|3.27|5.09|3.29|5.01|3.21|0
1666752300000|2022-10-26 02:45:00|5.08|3.28|5.1|3.3|5.1|3.3|5.07|3.27|0
1666752600000|2022-10-26 02:50:00|5.09|3.29|5.04|3.24|5.1|3.3|5.04|3.24|0
1666752900000|2022-10-26 02:55:00|5.05|3.25|4.85|3.05|5.07|3.27|4.84|3.04|0
1666753200000|2022-10-26 03:00:00|5.53|3.73|4.98|3.18|5.58|3.78|4.63|2.83|0
1666753500000|2022-10-26 03:05:00|4.99|3.19|4.99|3.19|5.02|3.22|4.98|3.18|0
1666753800000|2022-10-26 03:10:00|5|3.2|4.98|3.18|5|3.2|4.97|3.17|0
1666754100000|2022-10-26 03:15:00|4.97|3.17|5.02|3.22|5.03|3.23|4.95|3.15|0
1666754400000|2022-10-26 03:20:00|5.03|3.23|5.02|3.22|5.04|3.24|5.02|3.22|0
1666754700000|2022-10-26 03:25:00|5.01|3.21|5.04|3.24|5.05|3.25|5.01|3.21|0
1666755000000|2022-10-26 03:30:00|5.03|3.23|5|3.2|5.04|3.24|5|3.2|0
1666755300000|2022-10-26 03:35:00|4.99|3.19|4.97|3.17|4.99|3.19|4.96|3.16|0
1666755600000|2022-10-26 03:40:00|4.96|3.16|4.96|3.16|4.97|3.17|4.94|3.14|0
1666755900000|2022-10-26 03:45:00|4.97|3.17|4.99|3.19|4.99|3.19|4.96|3.16|0
1666756200000|2022-10-26 03:50:00|5|3.2|5|3.2|5.01|3.21|4.96|3.16|0
1666756500000|2022-10-26 03:55:00|4.99|3.19|5|3.2|5.02|3.22|4.99|3.19|0
1666756800000|2022-10-26 04:00:00|4.99|3.19|4.99|3.19|5.01|3.21|4.97|3.17|0
1666757100000|2022-10-26 04:05:00|5|3.2|4.98|3.18|5|3.2|4.97|3.17|0
1666757400000|2022-10-26 04:10:00|4.99|3.19|4.96|3.16|4.99|3.19|4.96|3.16|0
1666757700000|2022-10-26 04:15:00|4.97|3.17|4.98|3.18|4.98|3.18|4.96|3.16|0
1666758000000|2022-10-26 04:20:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1666758300000|2022-10-26 04:25:00|4.97|3.17|5|3.2|5|3.2|4.96|3.16|0
1666758600000|2022-10-26 04:30:00|5.01|3.21|5.04|3.24|5.05|3.25|5.01|3.21|0
1666758900000|2022-10-26 04:35:00|5.03|3.23|5|3.2|5.03|3.23|5|3.2|0
1666759200000|2022-10-26 04:40:00|5.01|3.21|4.99|3.19|5.01|3.21|4.97|3.17|0
1666759500000|2022-10-26 04:45:00|4.98|3.18|4.97|3.17|5|3.2|4.97|3.17|0
1666759800000|2022-10-26 04:50:00|4.98|3.18|4.99|3.19|4.99|3.19|4.97|3.17|0
1666760100000|2022-10-26 04:55:00|5|3.2|4.98|3.18|5|3.2|4.97|3.17|0
1666760400000|2022-10-26 05:00:00|4.97|3.17|5.03|3.23|5.05|3.25|4.96|3.16|0
1666760700000|2022-10-26 05:05:00|5.02|3.22|4.95|3.15|5.02|3.22|4.94|3.14|0
1666761000000|2022-10-26 05:10:00|4.94|3.14|4.91|3.11|4.96|3.16|4.91|3.11|0
1666761300000|2022-10-26 05:15:00|4.92|3.12|4.9|3.1|4.93|3.13|4.88|3.08|0
1666761600000|2022-10-26 05:20:00|4.89|3.09|4.91|3.11|4.92|3.12|4.88|3.08|0
1666761900000|2022-10-26 05:25:00|4.92|3.12|4.95|3.15|4.95|3.15|4.92|3.12|0
1666762200000|2022-10-26 05:30:00|4.94|3.14|4.9|3.1|4.95|3.15|4.9|3.1|0
1666762500000|2022-10-26 05:35:00|4.89|3.09|4.92|3.12|4.93|3.13|4.89|3.09|0
1666762800000|2022-10-26 05:40:00|4.91|3.11|4.97|3.17|4.97|3.17|4.91|3.11|0
1666763100000|2022-10-26 05:45:00|4.96|3.16|4.96|3.16|4.97|3.17|4.94|3.14|0
1666763400000|2022-10-26 05:50:00|4.95|3.15|4.9|3.1|4.96|3.16|4.89|3.09|0
1666763700000|2022-10-26 05:55:00|4.89|3.09|4.89|3.09|4.92|3.12|4.87|3.07|0
1666764000000|2022-10-26 06:00:00|4.87|3.07|4.93|3.13|4.93|3.13|4.86|3.06|0
1666764300000|2022-10-26 06:05:00|4.94|3.14|4.92|3.12|4.94|3.14|4.89|3.09|0
1666764600000|2022-10-26 06:10:00|4.93|3.13|5|3.2|5.06|3.26|4.92|3.12|0
1666764900000|2022-10-26 06:15:00|4.99|3.19|5.01|3.21|5.04|3.24|4.99|3.19|0
1666765200000|2022-10-26 06:20:00|5.02|3.22|4.89|3.09|5.02|3.22|4.89|3.09|0
1666765500000|2022-10-26 06:25:00|4.9|3.1|4.89|3.09|4.92|3.12|4.86|3.06|0
1666765800000|2022-10-26 06:30:00|4.88|3.08|5.11|3.31|5.11|3.31|4.82|3.02|0
1666766100000|2022-10-26 06:35:00|5.12|3.32|5.12|3.32|5.13|3.33|5.09|3.29|0
1666766400000|2022-10-26 06:40:00|5.13|3.33|5.09|3.29|5.13|3.33|5.07|3.27|0
1666766700000|2022-10-26 06:45:00|5.08|3.28|5.07|3.27|5.11|3.31|5.06|3.26|0
1666767000000|2022-10-26 06:50:00|5.08|3.28|5.12|3.32|5.15|3.35|5.08|3.28|0
1666767300000|2022-10-26 06:55:00|5.13|3.33|5.15|3.35|5.18|3.38|5.11|3.31|0
1666767600000|2022-10-26 07:00:00|5.18|3.38|5.19|3.39|5.29|3.49|5.18|3.38|0
1666767900000|2022-10-26 07:05:00|5.09|3.49|5.12|3.52|5.15|3.55|5.03|3.43|0
1666768200000|2022-10-26 07:10:00|5.09|3.49|5.05|3.45|5.09|3.49|5.03|3.43|0
1666768500000|2022-10-26 07:15:00|5.07|3.47|5.15|3.55|5.17|3.57|5.07|3.47|0
1666768800000|2022-10-26 07:20:00|5.17|3.57|5.27|3.67|5.27|3.67|5.14|3.54|0
1666769100000|2022-10-26 07:25:00|5.24|3.64|5.25|3.65|5.26|3.66|5.16|3.56|0
1666769400000|2022-10-26 07:30:00|5.24|3.64|5.26|3.66|5.29|3.69|5.19|3.59|0
1666769700000|2022-10-26 07:35:00|5.25|3.65|5.26|3.66|5.29|3.69|5.2|3.6|0
1666770000000|2022-10-26 07:40:00|5.25|3.65|5.25|3.65|5.28|3.68|5.2|3.6|0
1666770300000|2022-10-26 07:45:00|5.26|3.66|5.32|3.72|5.33|3.73|5.21|3.61|0
1666770600000|2022-10-26 07:50:00|5.33|3.73|5.35|3.75|5.35|3.75|5.26|3.66|0
1666770900000|2022-10-26 07:55:00|5.34|3.74|5.33|3.73|5.39|3.79|5.31|3.71|0
1666771200000|2022-10-26 08:00:00|5.34|3.74|5.47|3.87|5.48|3.88|5.3|3.7|0
1666771500000|2022-10-26 08:05:00|5.46|3.86|5.49|3.89|5.49|3.89|5.43|3.83|0
1666771800000|2022-10-26 08:10:00|5.48|3.88|5.37|3.77|5.48|3.88|5.34|3.74|0
1666772100000|2022-10-26 08:15:00|5.38|3.78|5.32|3.72|5.4|3.8|5.29|3.69|0
1666772400000|2022-10-26 08:20:00|5.33|3.73|5.37|3.77|5.37|3.77|5.29|3.69|0
1666772700000|2022-10-26 08:25:00|5.36|3.76|5.43|3.83|5.47|3.87|5.35|3.75|0
1666773000000|2022-10-26 08:30:00|5.44|3.84|5.47|3.87|5.47|3.87|5.41|3.81|0
1666773300000|2022-10-26 08:35:00|5.46|3.86|5.54|3.94|5.56|3.96|5.44|3.84|0
1666773600000|2022-10-26 08:40:00|5.53|3.93|5.39|3.79|5.54|3.94|5.39|3.79|0
1666773900000|2022-10-26 08:45:00|5.4|3.8|5.43|3.83|5.45|3.85|5.37|3.77|0
1666774200000|2022-10-26 08:50:00|5.44|3.84|5.51|3.91|5.51|3.91|5.43|3.83|0
1666774500000|2022-10-26 08:55:00|5.52|3.92|5.52|3.92|5.54|3.94|5.48|3.88|0
1666774800000|2022-10-26 09:00:00|5.51|3.91|5.48|3.88|5.52|3.92|5.48|3.88|0
1666775100000|2022-10-26 09:05:00|5.49|3.89|5.47|3.87|5.5|3.9|5.45|3.85|0
1666775400000|2022-10-26 09:10:00|5.46|3.86|5.33|3.73|5.49|3.89|5.3|3.7|0
1666775700000|2022-10-26 09:15:00|5.34|3.74|5.35|3.75|5.37|3.77|5.31|3.71|0
1666776000000|2022-10-26 09:20:00|5.34|3.74|5.29|3.69|5.34|3.74|5.26|3.66|0
1666776300000|2022-10-26 09:25:00|5.3|3.7|5.25|3.65|5.31|3.71|5.24|3.64|0
1666776600000|2022-10-26 09:30:00|5.24|3.64|5.27|3.67|5.28|3.68|5.2|3.6|0
1666776900000|2022-10-26 09:35:00|5.28|3.68|5.29|3.69|5.31|3.71|5.24|3.64|0
1666777200000|2022-10-26 09:40:00|5.3|3.7|5.29|3.69|5.33|3.73|5.27|3.67|0
1666777500000|2022-10-26 09:45:00|5.28|3.68|5.32|3.72|5.34|3.74|5.22|3.62|0
1666777800000|2022-10-26 09:50:00|5.34|3.74|5.26|3.66|5.34|3.74|5.24|3.64|0
1666778100000|2022-10-26 09:55:00|5.27|3.67|5.2|3.6|5.31|3.71|5.2|3.6|0
1666778400000|2022-10-26 10:00:00|5.19|3.59|5.19|3.59|5.21|3.61|5.13|3.53|0
1666778700000|2022-10-26 10:05:00|5.2|3.6|5.24|3.64|5.27|3.67|5.2|3.6|0
1666779000000|2022-10-26 10:10:00|5.23|3.63|5.25|3.65|5.26|3.66|5.15|3.55|0
1666779300000|2022-10-26 10:15:00|5.24|3.64|5.23|3.63|5.27|3.67|5.2|3.6|0
1666779600000|2022-10-26 10:20:00|5.24|3.64|5.23|3.63|5.26|3.66|5.18|3.58|0
1666779900000|2022-10-26 10:25:00|5.25|3.65|5.28|3.68|5.32|3.72|5.24|3.64|0
1666780200000|2022-10-26 10:30:00|5.27|3.67|5.32|3.72|5.38|3.78|5.26|3.66|0
1666780500000|2022-10-26 10:35:00|5.33|3.73|5.26|3.66|5.33|3.73|5.26|3.66|0
1666780800000|2022-10-26 10:40:00|5.28|3.68|5.39|3.79|5.4|3.8|5.27|3.67|0
1666781100000|2022-10-26 10:45:00|5.4|3.8|5.37|3.77|5.42|3.82|5.37|3.77|0
1666781400000|2022-10-26 10:50:00|5.36|3.76|5.36|3.76|5.4|3.8|5.34|3.74|0
1666781700000|2022-10-26 10:55:00|5.35|3.75|5.37|3.77|5.4|3.8|5.32|3.72|0
1666782000000|2022-10-26 11:00:00|5.36|3.76|5.41|3.81|5.43|3.83|5.35|3.75|0
1666782300000|2022-10-26 11:05:00|5.4|3.8|5.31|3.71|5.4|3.8|5.29|3.69|0
1666782600000|2022-10-26 11:10:00|5.3|3.7|5.32|3.72|5.34|3.74|5.29|3.69|0
1666782900000|2022-10-26 11:15:00|5.33|3.73|5.4|3.8|5.4|3.8|5.28|3.68|0
1666783200000|2022-10-26 11:20:00|5.39|3.79|5.48|3.88|5.51|3.91|5.36|3.76|0
1666783500000|2022-10-26 11:25:00|5.47|3.87|5.46|3.86|5.52|3.92|5.4|3.8|0
1666783800000|2022-10-26 11:30:00|5.45|3.85|5.44|3.84|5.56|3.96|5.43|3.83|0
1666784100000|2022-10-26 11:35:00|5.43|3.83|5.39|3.79|5.44|3.84|5.36|3.76|0
1666784400000|2022-10-26 11:40:00|5.38|3.78|5.32|3.72|5.38|3.78|5.31|3.71|0
1666784700000|2022-10-26 11:45:00|5.33|3.73|5.24|3.64|5.34|3.74|5.23|3.63|0
1666785000000|2022-10-26 11:50:00|5.23|3.63|5.2|3.6|5.26|3.66|5.17|3.57|0
1666785300000|2022-10-26 11:55:00|5.19|3.59|5.25|3.65|5.26|3.66|5.18|3.58|0
1666785600000|2022-10-26 12:00:00|5.23|3.63|5.28|3.68|5.28|3.68|5.21|3.61|0
1666785900000|2022-10-26 12:05:00|5.27|3.67|5.26|3.66|5.3|3.7|5.2|3.6|0
1666786200000|2022-10-26 12:10:00|5.28|3.68|5.33|3.73|5.37|3.77|5.28|3.68|0
1666786500000|2022-10-26 12:15:00|5.35|3.75|5.28|3.68|5.37|3.77|5.25|3.65|0
1666786800000|2022-10-26 12:20:00|5.29|3.69|5.17|3.57|5.29|3.69|5.13|3.53|0
1666787100000|2022-10-26 12:25:00|5.16|3.56|5.16|3.56|5.21|3.61|5.14|3.54|0
1666787400000|2022-10-26 12:30:00|5.17|3.57|5.17|3.57|5.19|3.59|5.08|3.48|0
1666787700000|2022-10-26 12:35:00|5.16|3.56|5.07|3.47|5.18|3.58|5.05|3.45|0
1666788000000|2022-10-26 12:40:00|5.06|3.46|5.02|3.42|5.07|3.47|5.01|3.41|0
1666788300000|2022-10-26 12:45:00|5.01|3.41|5.07|3.47|5.08|3.48|4.98|3.38|0
1666788600000|2022-10-26 12:50:00|5.06|3.46|5.08|3.48|5.12|3.52|5.04|3.44|0
1666788900000|2022-10-26 12:55:00|5.07|3.47|5.13|3.53|5.15|3.55|5.06|3.46|0
1666789200000|2022-10-26 13:00:00|5.12|3.52|5.19|3.59|5.21|3.61|5.11|3.51|0
1666789500000|2022-10-26 13:05:00|5.18|3.58|5.16|3.56|5.19|3.59|5.06|3.46|0
1666789800000|2022-10-26 13:10:00|5.15|3.55|5.23|3.63|5.28|3.68|5.13|3.53|0
1666790100000|2022-10-26 13:15:00|5.24|3.64|5.17|3.57|5.26|3.66|5.16|3.56|0
1666790400000|2022-10-26 13:20:00|5.19|3.59|5.14|3.54|5.2|3.6|5.08|3.48|0
1666790700000|2022-10-26 13:25:00|5.13|3.53|5.13|3.53|5.17|3.57|5.09|3.49|0
1666791000000|2022-10-26 13:30:00|5.11|3.51|5.38|3.78|5.44|3.84|5.06|3.46|0
1666791300000|2022-10-26 13:35:00|5.36|3.76|5.25|3.65|5.48|3.88|5.19|3.59|0
1666791600000|2022-10-26 13:40:00|5.23|3.63|4.79|3.19|5.25|3.65|4.79|3.19|0
1666791900000|2022-10-26 13:45:00|4.77|3.17|4.96|3.36|5.07|3.47|4.76|3.16|0
1666792200000|2022-10-26 13:50:00|4.98|3.38|4.82|3.22|5.02|3.42|4.82|3.22|0
1666792500000|2022-10-26 13:55:00|4.83|3.23|4.77|3.17|4.95|3.35|4.74|3.14|0
1666792800000|2022-10-26 14:00:00|4.92|3.32|5.05|3.45|5.34|3.74|4.92|3.32|0
1666793100000|2022-10-26 14:05:00|5.02|3.42|5.23|3.63|5.33|3.73|4.97|3.37|0
1666793400000|2022-10-26 14:10:00|5.25|3.65|5.28|3.68|5.37|3.77|5.15|3.55|0
1666793700000|2022-10-26 14:15:00|5.3|3.7|5.44|3.84|5.45|3.85|5.19|3.59|0
1666794000000|2022-10-26 14:20:00|5.42|3.82|5.22|3.62|5.44|3.84|5.22|3.62|0
1666794300000|2022-10-26 14:25:00|5.21|3.61|5.49|3.89|5.56|3.96|5.21|3.61|0
1666794600000|2022-10-26 14:30:00|5.5|3.9|5.29|3.69|5.56|3.96|5.23|3.63|0
1666794900000|2022-10-26 14:35:00|5.28|3.68|5.44|3.84|5.46|3.86|5.26|3.66|0
1666795200000|2022-10-26 14:40:00|5.45|3.85|5.6|4|5.61|4.01|5.44|3.84|0
1666795500000|2022-10-26 14:45:00|5.59|3.99|5.65|4.05|5.71|4.11|5.55|3.95|0
1666795800000|2022-10-26 14:50:00|5.66|4.06|5.62|4.02|5.67|4.07|5.54|3.94|0
1666796100000|2022-10-26 14:55:00|5.6|4|5.54|3.94|5.61|4.01|5.5|3.9|0
1666796400000|2022-10-26 15:00:00|5.56|3.96|5.85|4.25|5.92|4.32|5.56|3.96|0
1666796700000|2022-10-26 15:05:00|5.82|4.22|5.97|4.37|6.02|4.42|5.79|4.19|0
1666797000000|2022-10-26 15:10:00|5.98|4.38|5.81|4.21|6.05|4.45|5.65|4.05|0
1666797300000|2022-10-26 15:15:00|5.82|4.22|5.8|4.2|5.87|4.27|5.75|4.15|0
1666797600000|2022-10-26 15:20:00|5.81|4.21|5.78|4.18|5.87|4.27|5.74|4.14|0
1666797900000|2022-10-26 15:25:00|5.79|4.19|5.79|4.19|5.86|4.26|5.75|4.15|0
1666798200000|2022-10-26 15:30:00|5.8|4.2|5.92|4.32|5.95|4.35|5.78|4.18|0
1666798500000|2022-10-26 15:35:00|5.91|4.31|5.91|4.31|5.94|4.34|5.82|4.22|0
1666798800000|2022-10-26 15:40:00|5.92|4.32|5.92|4.32|5.99|4.39|5.88|4.28|0
1666799100000|2022-10-26 15:45:00|5.91|4.31|5.83|4.23|5.91|4.31|5.79|4.19|0
1666799400000|2022-10-26 15:50:00|5.85|4.25|5.72|4.12|5.86|4.26|5.72|4.12|0
1666799700000|2022-10-26 15:55:00|5.71|4.11|5.77|4.17|5.78|4.18|5.69|4.09|0
1666800000000|2022-10-26 16:00:00|5.78|4.18|5.84|4.24|5.9|4.3|5.77|4.17|0
1666800300000|2022-10-26 16:05:00|5.82|4.22|5.72|4.12|5.82|4.22|5.68|4.08|0
1666800600000|2022-10-26 16:10:00|5.71|4.11|5.71|4.11|5.81|4.21|5.69|4.09|0
1666800900000|2022-10-26 16:15:00|5.72|4.12|5.75|4.15|5.78|4.18|5.61|4.01|0
1666801200000|2022-10-26 16:20:00|5.74|4.14|5.76|4.16|5.79|4.19|5.72|4.12|0
1666801500000|2022-10-26 16:25:00|5.75|4.15|5.62|4.02|5.76|4.16|5.58|3.98|0
1666801800000|2022-10-26 16:30:00|5.63|4.03|5.64|4.04|5.76|4.16|5.61|4.01|0
1666802100000|2022-10-26 16:35:00|5.65|4.05|5.59|3.99|5.69|4.09|5.56|3.96|0
1666802400000|2022-10-26 16:40:00|5.61|4.01|5.47|3.87|5.62|4.02|5.47|3.87|0
1666802700000|2022-10-26 16:45:00|5.45|3.85|5.36|3.76|5.51|3.91|5.34|3.74|0
1666803000000|2022-10-26 16:50:00|5.34|3.74|5.39|3.79|5.49|3.89|5.27|3.67|0
1666803300000|2022-10-26 16:55:00|5.38|3.78|5.22|3.62|5.43|3.83|5.15|3.55|0
1666803600000|2022-10-26 17:00:00|5.2|3.6|5.03|3.43|5.32|3.72|5.03|3.43|0
1666803900000|2022-10-26 17:05:00|5.02|3.42|4.97|3.37|5.05|3.45|4.92|3.32|0
1666804200000|2022-10-26 17:10:00|4.99|3.39|4.95|3.35|5.07|3.47|4.94|3.34|0
1666804500000|2022-10-26 17:15:00|4.96|3.36|4.98|3.38|4.99|3.39|4.87|3.27|0
1666804800000|2022-10-26 17:20:00|4.99|3.39|4.88|3.28|5|3.4|4.85|3.25|0
1666805100000|2022-10-26 17:25:00|4.87|3.27|4.77|3.17|4.87|3.27|4.77|3.17|0
1666805400000|2022-10-26 17:30:00|4.78|3.18|4.79|3.19|4.83|3.23|4.67|3.07|0
1666805700000|2022-10-26 17:35:00|4.8|3.2|4.9|3.3|4.94|3.34|4.8|3.2|0
1666806000000|2022-10-26 17:40:00|4.88|3.28|4.95|3.35|4.98|3.38|4.87|3.27|0
1666806300000|2022-10-26 17:45:00|4.96|3.36|4.87|3.27|4.96|3.36|4.87|3.27|0
1666806600000|2022-10-26 17:50:00|4.86|3.26|5.02|3.42|5.02|3.42|4.86|3.26|0
1666806900000|2022-10-26 17:55:00|5.01|3.41|4.87|3.27|5.01|3.41|4.78|3.18|0
1666807200000|2022-10-26 18:00:00|4.89|3.29|4.95|3.35|4.96|3.36|4.84|3.24|0
1666807500000|2022-10-26 18:05:00|4.96|3.36|4.94|3.34|4.97|3.37|4.92|3.32|0
1666807800000|2022-10-26 18:10:00|4.93|3.33|4.92|3.32|5|3.4|4.9|3.3|0
1666808100000|2022-10-26 18:15:00|4.91|3.31|4.68|3.08|4.92|3.32|4.68|3.08|0
1666808400000|2022-10-26 18:20:00|4.69|3.09|4.6|3|4.7|3.1|4.57|2.97|0
1666808700000|2022-10-26 18:25:00|4.62|3.02|4.53|2.93|4.66|3.06|4.51|2.91|0
1666809000000|2022-10-26 18:30:00|4.52|2.92|4.5|2.9|4.54|2.94|4.49|2.89|0
1666809300000|2022-10-26 18:35:00|4.49|2.89|4.6|3|4.63|3.03|4.49|2.89|0
1666809600000|2022-10-26 18:40:00|4.59|2.99|4.41|2.81|4.59|2.99|4.41|2.81|0
1666809900000|2022-10-26 18:45:00|4.42|2.82|4.44|2.84|4.47|2.87|4.4|2.8|0
1666810200000|2022-10-26 18:50:00|4.43|2.83|4.44|2.84|4.45|2.85|4.37|2.77|0
1666810500000|2022-10-26 18:55:00|4.43|2.83|4.45|2.85|4.49|2.89|4.36|2.76|0
1666810800000|2022-10-26 19:00:00|4.43|2.83|4.28|2.68|4.44|2.84|4.26|2.66|0
1666811100000|2022-10-26 19:05:00|4.27|2.67|4.36|2.76|4.37|2.77|4.26|2.66|0
1666811400000|2022-10-26 19:10:00|4.35|2.75|4.39|2.79|4.39|2.79|4.28|2.68|0
1666811700000|2022-10-26 19:15:00|4.4|2.8|4.57|2.97|4.59|2.99|4.37|2.77|0
1666812000000|2022-10-26 19:20:00|4.56|2.96|4.48|2.88|4.57|2.97|4.46|2.86|0
1666812300000|2022-10-26 19:25:00|4.49|2.89|4.51|2.91|4.53|2.93|4.43|2.83|0
1666812600000|2022-10-26 19:30:00|4.52|2.92|4.51|2.91|4.6|3|4.5|2.9|0
1666812900000|2022-10-26 19:35:00|4.5|2.9|4.52|2.92|4.56|2.96|4.45|2.85|0
1666813200000|2022-10-26 19:40:00|4.53|2.93|4.63|3.03|4.63|3.03|4.52|2.92|0
1666813500000|2022-10-26 19:45:00|4.62|3.02|4.57|2.97|4.66|3.06|4.55|2.95|0
1666813800000|2022-10-26 19:50:00|4.59|2.99|4.59|2.99|4.59|2.99|4.47|2.87|0
1666814100000|2022-10-26 19:55:00|4.58|2.98|4.31|2.71|4.58|2.98|4.27|2.67|0
1666814400000|2022-10-26 20:00:00|4.34|2.74|4.47|2.87|4.48|2.88|4.34|2.74|0
1666814700000|2022-10-26 20:05:00|4.46|2.86|4.38|2.78|4.64|3.04|4.31|2.71|0
1666815000000|2022-10-26 20:10:00|4.42|2.82|4.46|2.86|4.49|2.89|4.39|2.79|0
1666815300000|2022-10-26 20:15:00|4.56|2.76|4.53|2.73|4.59|2.79|4.53|2.73|0
1666815600000|2022-10-26 20:20:00|4.54|2.74|4.52|2.72|4.55|2.75|4.51|2.71|0
1666815900000|2022-10-26 20:25:00|4.51|2.71|4.58|2.78|4.61|2.81|4.5|2.7|0
1666816200000|2022-10-26 20:30:00|4.59|2.79|4.57|2.77|4.61|2.81|4.56|2.76|0
1666816500000|2022-10-26 20:35:00|4.56|2.76|4.59|2.79|4.6|2.8|4.56|2.76|0
1666816800000|2022-10-26 20:40:00|4.6|2.8|4.61|2.81|4.61|2.81|4.59|2.79|0
1666817100000|2022-10-26 20:45:00|4.6|2.8|4.67|2.87|4.67|2.87|4.6|2.8|0
1666817400000|2022-10-26 20:50:00|4.68|2.88|4.68|2.88|4.7|2.9|4.66|2.86|0
1666817700000|2022-10-26 20:55:00|4.67|2.87|4.69|2.89|4.74|2.94|4.65|2.85|0
1666818000000|2022-10-26 21:00:00|4.68|2.88|4.67|2.87|4.68|2.88|4.66|2.86|0
1666818300000|2022-10-26 21:05:00|4.65|2.85|4.67|2.87|4.67|2.87|4.64|2.84|0
1666818600000|2022-10-26 21:10:00|4.66|2.86|4.66|2.86|4.68|2.88|4.65|2.85|0
1666819200000|2022-10-26 21:20:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1666819500000|2022-10-26 21:25:00|4.66|2.86|4.63|2.83|4.66|2.86|4.62|2.82|0
1666819800000|2022-10-26 21:30:00|4.64|2.84|4.65|2.85|4.65|2.85|4.63|2.83|0
1666820100000|2022-10-26 21:35:00|4.64|2.84|4.62|2.82|4.65|2.85|4.62|2.82|0
1666820400000|2022-10-26 21:40:00|4.61|2.81|4.59|2.79|4.62|2.82|4.59|2.79|0
1666820700000|2022-10-26 21:45:00|4.58|2.78|4.58|2.78|4.6|2.8|4.57|2.77|0
1666821000000|2022-10-26 21:50:00|4.56|2.76|4.53|2.73|4.56|2.76|4.53|2.73|0
1666821300000|2022-10-26 21:55:00|4.55|2.75|4.56|2.76|4.57|2.77|4.53|2.73|0
1666821600000|2022-10-26 22:00:00|4.48|2.68|4.46|2.66|4.55|2.75|4.43|2.63|0
1666821900000|2022-10-26 22:05:00|4.47|2.67|4.5|2.7|4.5|2.7|4.44|2.64|0
1666822200000|2022-10-26 22:10:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1666822500000|2022-10-26 22:15:00|4.48|2.68|4.49|2.69|4.49|2.69|4.46|2.66|0
1666822800000|2022-10-26 22:20:00|4.48|2.68|4.56|2.76|4.57|2.77|4.48|2.68|0
1666823100000|2022-10-26 22:25:00|4.57|2.77|4.62|2.82|4.63|2.83|4.57|2.77|0
1666823400000|2022-10-26 22:30:00|4.63|2.83|4.59|2.79|4.63|2.83|4.58|2.78|0
1666823700000|2022-10-26 22:35:00|4.6|2.8|4.61|2.81|4.61|2.81|4.58|2.78|0
1666824000000|2022-10-26 22:40:00|4.6|2.8|4.58|2.78|4.61|2.81|4.57|2.77|0
1666824300000|2022-10-26 22:45:00|4.59|2.79|4.6|2.8|4.61|2.81|4.58|2.78|0
1666824600000|2022-10-26 22:50:00|4.59|2.79|4.66|2.86|4.67|2.87|4.58|2.78|0
1666824900000|2022-10-26 22:55:00|4.65|2.85|4.65|2.85|4.65|2.85|4.61|2.81|0
1666825200000|2022-10-26 23:00:00|4.66|2.86|4.78|2.98|4.83|3.03|4.65|2.85|0
1666825500000|2022-10-26 23:05:00|4.77|2.97|4.74|2.94|4.78|2.98|4.74|2.94|0
1666825800000|2022-10-26 23:10:00|4.73|2.93|4.74|2.94|4.76|2.96|4.72|2.92|0
1666826100000|2022-10-26 23:15:00|4.73|2.93|4.71|2.91|4.74|2.94|4.71|2.91|0
1666826400000|2022-10-26 23:20:00|4.72|2.92|4.75|2.95|4.76|2.96|4.71|2.91|0
1666826700000|2022-10-26 23:25:00|4.76|2.96|4.74|2.94|4.77|2.97|4.74|2.94|0
1666827000000|2022-10-26 23:30:00|4.73|2.93|4.83|3.03|4.88|3.08|4.73|2.93|0
1666827300000|2022-10-26 23:35:00|4.82|3.02|4.8|3|4.83|3.03|4.79|2.99|0
1666827600000|2022-10-26 23:40:00|4.79|2.99|4.8|3|4.82|3.02|4.78|2.98|0
1666827900000|2022-10-26 23:45:00|4.81|3.01|4.78|2.98|4.82|3.02|4.76|2.96|0
1666828200000|2022-10-26 23:50:00|4.77|2.97|4.76|2.96|4.78|2.98|4.74|2.94|0
1666828500000|2022-10-26 23:55:00|4.77|2.97|4.83|3.03|4.83|3.03|4.76|2.96|0
1666828800000|2022-10-27 00:00:00|4.84|3.04|4.75|2.95|4.84|3.04|4.7|2.9|0
1666829100000|2022-10-27 00:05:00|4.74|2.94|4.75|2.95|4.78|2.98|4.73|2.93|0
1666829400000|2022-10-27 00:10:00|4.73|2.93|4.8|3|4.81|3.01|4.73|2.93|0
1666829700000|2022-10-27 00:15:00|4.82|3.02|4.89|3.09|4.89|3.09|4.78|2.98|0
1666830000000|2022-10-27 00:20:00|4.91|3.11|4.93|3.13|5|3.2|4.89|3.09|0
1666830300000|2022-10-27 00:25:00|4.94|3.14|4.85|3.05|4.94|3.14|4.83|3.03|0
1666830600000|2022-10-27 00:30:00|4.84|3.04|4.81|3.01|4.84|3.04|4.78|2.98|0
1666830900000|2022-10-27 00:35:00|4.8|3|4.73|2.93|4.8|3|4.69|2.89|0
1666831200000|2022-10-27 00:40:00|4.74|2.94|4.75|2.95|4.75|2.95|4.69|2.89|0
1666831500000|2022-10-27 00:45:00|4.76|2.96|4.73|2.93|4.76|2.96|4.71|2.91|0
1666831800000|2022-10-27 00:50:00|4.74|2.94|4.7|2.9|4.74|2.94|4.69|2.89|0
1666832100000|2022-10-27 00:55:00|4.71|2.91|4.75|2.95|4.75|2.95|4.71|2.91|0
1666832400000|2022-10-27 01:00:00|4.74|2.94|4.87|3.07|4.91|3.11|4.74|2.94|0
1666832700000|2022-10-27 01:05:00|4.86|3.06|4.82|3.02|4.9|3.1|4.8|3|0
1666833000000|2022-10-27 01:10:00|4.81|3.01|4.82|3.02|4.83|3.03|4.79|2.99|0
1666833300000|2022-10-27 01:15:00|4.83|3.03|4.86|3.06|4.86|3.06|4.74|2.94|0
1666833600000|2022-10-27 01:20:00|4.85|3.05|4.78|2.98|4.86|3.06|4.76|2.96|0
1666833900000|2022-10-27 01:25:00|4.77|2.97|4.79|2.99|4.8|3|4.74|2.94|0
1666834200000|2022-10-27 01:30:00|4.8|3|4.78|2.98|4.82|3.02|4.76|2.96|0
1666834500000|2022-10-27 01:35:00|4.77|2.97|4.84|3.04|4.85|3.05|4.77|2.97|0
1666834800000|2022-10-27 01:40:00|4.85|3.05|4.85|3.05|4.88|3.08|4.82|3.02|0
1666835100000|2022-10-27 01:45:00|4.84|3.04|4.8|3|4.84|3.04|4.79|2.99|0
1666835400000|2022-10-27 01:50:00|4.81|3.01|4.83|3.03|4.84|3.04|4.78|2.98|0
1666835700000|2022-10-27 01:55:00|4.84|3.04|4.81|3.01|4.86|3.06|4.81|3.01|0
1666836000000|2022-10-27 02:00:00|4.8|3|4.78|2.98|4.81|3.01|4.76|2.96|0
1666836300000|2022-10-27 02:05:00|4.79|2.99|4.79|2.99|4.81|3.01|4.77|2.97|0
1666836600000|2022-10-27 02:10:00|4.78|2.98|4.75|2.95|4.79|2.99|4.73|2.93|0
1666836900000|2022-10-27 02:15:00|4.76|2.96|4.71|2.91|4.77|2.97|4.7|2.9|0
1666837200000|2022-10-27 02:20:00|4.7|2.9|4.67|2.87|4.7|2.9|4.64|2.84|0
1666837500000|2022-10-27 02:25:00|4.66|2.86|4.63|2.83|4.67|2.87|4.61|2.81|0
1666837800000|2022-10-27 02:30:00|4.62|2.82|4.65|2.85|4.66|2.86|4.61|2.81|0
1666838100000|2022-10-27 02:35:00|4.64|2.84|4.62|2.82|4.65|2.85|4.61|2.81|0
1666838400000|2022-10-27 02:40:00|4.63|2.83|4.62|2.82|4.64|2.84|4.6|2.8|0
1666838700000|2022-10-27 02:45:00|4.63|2.83|4.69|2.89|4.7|2.9|4.63|2.83|0
1666839000000|2022-10-27 02:50:00|4.68|2.88|4.65|2.85|4.69|2.89|4.65|2.85|0
1666839300000|2022-10-27 02:55:00|4.66|2.86|4.68|2.88|4.7|2.9|4.66|2.86|0
1666839600000|2022-10-27 03:00:00|4.69|2.89|4.72|2.92|4.72|2.92|4.69|2.89|0
1666839900000|2022-10-27 03:05:00|4.71|2.91|4.79|2.99|4.79|2.99|4.71|2.91|0
1666840200000|2022-10-27 03:10:00|4.8|3|4.76|2.96|4.8|3|4.75|2.95|0
1666840500000|2022-10-27 03:15:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1666840800000|2022-10-27 03:20:00|4.75|2.95|4.74|2.94|4.76|2.96|4.73|2.93|0
1666841100000|2022-10-27 03:25:00|4.75|2.95|4.71|2.91|4.75|2.95|4.7|2.9|0
1666841400000|2022-10-27 03:30:00|4.72|2.92|4.76|2.96|4.78|2.98|4.71|2.91|0
1666841700000|2022-10-27 03:35:00|4.77|2.97|4.78|2.98|4.79|2.99|4.76|2.96|0
1666842000000|2022-10-27 03:40:00|4.79|2.99|4.79|2.99|4.79|2.99|4.77|2.97|0
1666842300000|2022-10-27 03:45:00|4.78|2.98|4.79|2.99|4.79|2.99|4.77|2.97|0
1666842600000|2022-10-27 03:50:00|4.78|2.98|4.82|3.02|4.83|3.03|4.78|2.98|0
1666842900000|2022-10-27 03:55:00|4.83|3.03|4.83|3.03|4.83|3.03|4.82|3.02|0
1666843200000|2022-10-27 04:00:00|4.84|3.04|4.8|3|4.84|3.04|4.79|2.99|0
1666843500000|2022-10-27 04:05:00|4.79|2.99|4.82|3.02|4.83|3.03|4.79|2.99|0
1666843800000|2022-10-27 04:10:00|4.83|3.03|4.83|3.03|4.84|3.04|4.82|3.02|0
1666844100000|2022-10-27 04:15:00|4.82|3.02|4.83|3.03|4.84|3.04|4.82|3.02|0
1666844400000|2022-10-27 04:20:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1666844700000|2022-10-27 04:25:00|4.85|3.05|4.85|3.05|4.86|3.06|4.83|3.03|0
1666845000000|2022-10-27 04:30:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1666845300000|2022-10-27 04:35:00|4.82|3.02|4.81|3.01|4.83|3.03|4.79|2.99|0
1666845600000|2022-10-27 04:40:00|4.82|3.02|4.8|3|4.83|3.03|4.8|3|0
1666845900000|2022-10-27 04:45:00|4.81|3.01|4.84|3.04|4.85|3.05|4.79|2.99|0
1666846200000|2022-10-27 04:50:00|4.85|3.05|4.87|3.07|4.88|3.08|4.83|3.03|0
1666846500000|2022-10-27 04:55:00|4.86|3.06|4.86|3.06|4.89|3.09|4.85|3.05|0
1666846800000|2022-10-27 05:00:00|4.85|3.05|4.84|3.04|4.87|3.07|4.84|3.04|0
1666847100000|2022-10-27 05:05:00|4.83|3.03|4.82|3.02|4.84|3.04|4.79|2.99|0
1666847400000|2022-10-27 05:10:00|4.81|3.01|4.82|3.02|4.84|3.04|4.78|2.98|0
1666847700000|2022-10-27 05:15:00|4.81|3.01|4.77|2.97|4.82|3.02|4.77|2.97|0
1666848000000|2022-10-27 05:20:00|4.78|2.98|4.8|3|4.8|3|4.74|2.94|0
1666848300000|2022-10-27 05:25:00|4.79|2.99|4.75|2.95|4.8|3|4.73|2.93|0
1666848600000|2022-10-27 05:30:00|4.74|2.94|4.79|2.99|4.79|2.99|4.74|2.94|0
1666848900000|2022-10-27 05:35:00|4.8|3|4.85|3.05|4.88|3.08|4.79|2.99|0
1666849200000|2022-10-27 05:40:00|4.86|3.06|4.93|3.13|4.93|3.13|4.86|3.06|0
1666849500000|2022-10-27 05:45:00|4.92|3.12|4.9|3.1|4.95|3.15|4.9|3.1|0
1666849800000|2022-10-27 05:50:00|4.91|3.11|4.91|3.11|4.93|3.13|4.89|3.09|0
1666850100000|2022-10-27 05:55:00|4.9|3.1|4.91|3.11|4.95|3.15|4.89|3.09|0
1666850400000|2022-10-27 06:00:00|4.9|3.1|4.84|3.04|4.94|3.14|4.84|3.04|0
1666850700000|2022-10-27 06:05:00|4.85|3.05|4.84|3.04|4.86|3.06|4.82|3.02|0
1666851000000|2022-10-27 06:10:00|4.83|3.03|4.71|2.91|4.84|3.04|4.7|2.9|0
1666851300000|2022-10-27 06:15:00|4.72|2.92|4.73|2.93|4.73|2.93|4.68|2.88|0
1666851600000|2022-10-27 06:20:00|4.72|2.92|4.64|2.84|4.73|2.93|4.6|2.8|0
1666851900000|2022-10-27 06:25:00|4.63|2.83|4.7|2.9|4.74|2.94|4.63|2.83|0
1666852200000|2022-10-27 06:30:00|4.69|2.89|4.59|2.79|4.7|2.9|4.58|2.78|0
1666852500000|2022-10-27 06:35:00|4.6|2.8|4.57|2.77|4.61|2.81|4.56|2.76|0
1666852800000|2022-10-27 06:40:00|4.58|2.78|4.52|2.72|4.6|2.8|4.52|2.72|0
1666853100000|2022-10-27 06:45:00|4.53|2.73|4.56|2.76|4.6|2.8|4.53|2.73|0
1666853400000|2022-10-27 06:50:00|4.57|2.77|4.56|2.76|4.6|2.8|4.54|2.74|0
1666853700000|2022-10-27 06:55:00|4.55|2.75|4.52|2.72|4.59|2.79|4.5|2.7|0
1666854000000|2022-10-27 07:00:00|4.54|2.74|4.49|2.69|4.54|2.74|4.42|2.62|0
1666854300000|2022-10-27 07:05:00|4.39|2.79|4.44|2.84|4.45|2.85|4.35|2.75|0
1666854600000|2022-10-27 07:10:00|4.45|2.85|4.43|2.83|4.51|2.91|4.43|2.83|0
1666854900000|2022-10-27 07:15:00|4.44|2.84|4.43|2.83|4.48|2.88|4.4|2.8|0
1666855200000|2022-10-27 07:20:00|4.44|2.84|4.43|2.83|4.52|2.92|4.43|2.83|0
1666855500000|2022-10-27 07:25:00|4.44|2.84|4.33|2.73|4.51|2.91|4.32|2.72|0
1666855800000|2022-10-27 07:30:00|4.34|2.74|4.34|2.74|4.38|2.78|4.31|2.71|0
1666856100000|2022-10-27 07:35:00|4.35|2.75|4.33|2.73|4.38|2.78|4.3|2.7|0
1666856400000|2022-10-27 07:40:00|4.32|2.72|4.36|2.76|4.37|2.77|4.32|2.72|0
1666856700000|2022-10-27 07:45:00|4.38|2.78|4.33|2.73|4.38|2.78|4.31|2.71|0
1666857000000|2022-10-27 07:50:00|4.34|2.74|4.36|2.76|4.37|2.77|4.33|2.73|0
1666857300000|2022-10-27 07:55:00|4.35|2.75|4.36|2.76|4.38|2.78|4.33|2.73|0
1666857600000|2022-10-27 08:00:00|4.35|2.75|4.4|2.8|4.43|2.83|4.33|2.73|0
1666857900000|2022-10-27 08:05:00|4.39|2.79|4.32|2.72|4.39|2.79|4.3|2.7|0
1666858200000|2022-10-27 08:10:00|4.31|2.71|4.44|2.84|4.45|2.85|4.3|2.7|0
1666858500000|2022-10-27 08:15:00|4.45|2.85|4.51|2.91|4.56|2.96|4.44|2.84|0
1666858800000|2022-10-27 08:20:00|4.5|2.9|4.43|2.83|4.51|2.91|4.42|2.82|0
1666859100000|2022-10-27 08:25:00|4.44|2.84|4.46|2.86|4.51|2.91|4.43|2.83|0
1666859400000|2022-10-27 08:30:00|4.45|2.85|4.49|2.89|4.51|2.91|4.45|2.85|0
1666859700000|2022-10-27 08:35:00|4.5|2.9|4.47|2.87|4.5|2.9|4.46|2.86|0
1666860000000|2022-10-27 08:40:00|4.46|2.86|4.45|2.85|4.46|2.86|4.39|2.79|0
1666860300000|2022-10-27 08:45:00|4.44|2.84|4.47|2.87|4.48|2.88|4.41|2.81|0
1666860600000|2022-10-27 08:50:00|4.48|2.88|4.45|2.85|4.52|2.92|4.44|2.84|0
1666860900000|2022-10-27 08:55:00|4.46|2.86|4.41|2.81|4.46|2.86|4.41|2.81|0
1666861200000|2022-10-27 09:00:00|4.42|2.82|4.39|2.79|4.42|2.82|4.38|2.78|0
1666861500000|2022-10-27 09:05:00|4.38|2.78|4.33|2.73|4.38|2.78|4.28|2.68|0
1666861800000|2022-10-27 09:10:00|4.32|2.72|4.26|2.66|4.35|2.75|4.26|2.66|0
1666862100000|2022-10-27 09:15:00|4.28|2.68|4.35|2.75|4.36|2.76|4.27|2.67|0
1666862400000|2022-10-27 09:20:00|4.34|2.74|4.35|2.75|4.39|2.79|4.34|2.74|0
1666862700000|2022-10-27 09:25:00|4.34|2.74|4.33|2.73|4.36|2.76|4.29|2.69|0
1666863000000|2022-10-27 09:30:00|4.32|2.72|4.27|2.67|4.36|2.76|4.25|2.65|0
1666863300000|2022-10-27 09:35:00|4.28|2.68|4.25|2.65|4.31|2.71|4.24|2.64|0
1666863600000|2022-10-27 09:40:00|4.26|2.66|4.25|2.65|4.29|2.69|4.24|2.64|0
1666863900000|2022-10-27 09:45:00|4.26|2.66|4.25|2.65|4.26|2.66|4.22|2.62|0
1666864200000|2022-10-27 09:50:00|4.26|2.66|4.25|2.65|4.33|2.73|4.25|2.65|0
1666864500000|2022-10-27 09:55:00|4.26|2.66|4.18|2.58|4.26|2.66|4.18|2.58|0
1666864800000|2022-10-27 10:00:00|4.2|2.6|4.22|2.62|4.22|2.62|4.17|2.57|0
1666865100000|2022-10-27 10:05:00|4.21|2.61|4.23|2.63|4.26|2.66|4.21|2.61|0
1666865400000|2022-10-27 10:10:00|4.22|2.62|4.26|2.66|4.27|2.67|4.21|2.61|0
1666865700000|2022-10-27 10:15:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1666866000000|2022-10-27 10:20:00|4.25|2.65|4.23|2.63|4.25|2.65|4.19|2.59|0
1666866300000|2022-10-27 10:25:00|4.22|2.62|4.19|2.59|4.23|2.63|4.17|2.57|0
1666866600000|2022-10-27 10:30:00|4.18|2.58|4.24|2.64|4.27|2.67|4.18|2.58|0
1666866900000|2022-10-27 10:35:00|4.23|2.63|4.19|2.59|4.23|2.63|4.15|2.55|0
1666867200000|2022-10-27 10:40:00|4.2|2.6|4.14|2.54|4.2|2.6|4.12|2.52|0
1666867500000|2022-10-27 10:45:00|4.15|2.55|4.16|2.56|4.18|2.58|4.12|2.52|0
1666867800000|2022-10-27 10:50:00|4.15|2.55|4.14|2.54|4.18|2.58|4.12|2.52|0
1666868100000|2022-10-27 10:55:00|4.15|2.55|4.13|2.53|4.15|2.55|4.12|2.52|0
1666868400000|2022-10-27 11:00:00|4.12|2.52|4.2|2.6|4.24|2.64|4.12|2.52|0
1666868700000|2022-10-27 11:05:00|4.21|2.61|4.21|2.61|4.21|2.61|4.12|2.52|0
1666869000000|2022-10-27 11:10:00|4.22|2.62|4.21|2.61|4.23|2.63|4.19|2.59|0
1666869300000|2022-10-27 11:15:00|4.2|2.6|4.27|2.67|4.28|2.68|4.18|2.58|0
1666869600000|2022-10-27 11:20:00|4.28|2.68|4.26|2.66|4.28|2.68|4.24|2.64|0
1666869900000|2022-10-27 11:25:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1666870200000|2022-10-27 11:30:00|4.25|2.65|4.25|2.65|4.26|2.66|4.19|2.59|0
1666870500000|2022-10-27 11:35:00|4.26|2.66|4.22|2.62|4.26|2.66|4.18|2.58|0
1666870800000|2022-10-27 11:40:00|4.23|2.63|4.17|2.57|4.24|2.64|4.16|2.56|0
1666871100000|2022-10-27 11:45:00|4.18|2.58|4.19|2.59|4.34|2.74|4.1|2.5|0
1666871400000|2022-10-27 11:50:00|4.2|2.6|4.15|2.55|4.21|2.61|4.15|2.55|0
1666871700000|2022-10-27 11:55:00|4.17|2.57|4.17|2.57|4.17|2.57|4.12|2.52|0
1666872000000|2022-10-27 12:00:00|4.16|2.56|4.18|2.58|4.2|2.6|4.13|2.53|0
1666872300000|2022-10-27 12:05:00|4.19|2.59|4.17|2.57|4.21|2.61|4.16|2.56|0
1666872600000|2022-10-27 12:10:00|4.16|2.56|4.19|2.59|4.2|2.6|4.16|2.56|0
1666872900000|2022-10-27 12:15:00|4.18|2.58|4.2|2.6|4.29|2.69|4.11|2.51|0
1666873200000|2022-10-27 12:20:00|4.19|2.59|4.32|2.72|4.35|2.75|4.11|2.51|0
1666873500000|2022-10-27 12:25:00|4.3|2.7|4.28|2.68|4.35|2.75|4.26|2.66|0
1666873800000|2022-10-27 12:30:00|4.34|2.74|4.46|2.86|4.68|3.08|4.32|2.72|0
1666874100000|2022-10-27 12:35:00|4.47|2.87|4.29|2.69|4.53|2.93|4.25|2.65|0
1666874400000|2022-10-27 12:40:00|4.3|2.7|4.37|2.77|4.38|2.78|4.27|2.67|0
1666874700000|2022-10-27 12:45:00|4.39|2.79|4.31|2.71|4.52|2.92|4.23|2.63|0
1666875000000|2022-10-27 12:50:00|4.32|2.72|4.39|2.79|4.44|2.84|4.28|2.68|0
1666875300000|2022-10-27 12:55:00|4.4|2.8|4.55|2.95|4.61|3.01|4.4|2.8|0
1666875600000|2022-10-27 13:00:00|4.56|2.96|4.54|2.94|4.58|2.98|4.43|2.83|0
1666875900000|2022-10-27 13:05:00|4.55|2.95|4.63|3.03|4.66|3.06|4.52|2.92|0
1666876200000|2022-10-27 13:10:00|4.64|3.04|4.59|2.99|4.66|3.06|4.54|2.94|0
1666876500000|2022-10-27 13:15:00|4.58|2.98|4.63|3.03|4.77|3.17|4.58|2.98|0
1666876800000|2022-10-27 13:20:00|4.61|3.01|4.53|2.93|4.68|3.08|4.49|2.89|0
1666877100000|2022-10-27 13:25:00|4.54|2.94|4.45|2.85|4.59|2.99|4.45|2.85|0
1666877400000|2022-10-27 13:30:00|4.5|2.9|4.26|2.66|4.71|3.11|4.25|2.65|0
1666877700000|2022-10-27 13:35:00|4.29|2.69|4.18|2.58|4.36|2.76|4.17|2.57|0
1666878000000|2022-10-27 13:40:00|4.21|2.61|4.17|2.57|4.21|2.61|4.03|2.43|0
1666878300000|2022-10-27 13:45:00|4.18|2.58|3.83|2.23|4.19|2.59|3.82|2.22|0
1666878600000|2022-10-27 13:50:00|3.85|2.25|3.68|2.08|3.88|2.28|3.66|2.06|0
1666878900000|2022-10-27 13:55:00|3.69|2.09|3.75|2.15|3.76|2.16|3.63|2.03|0
1666879200000|2022-10-27 14:00:00|3.74|2.14|3.87|2.27|3.88|2.28|3.69|2.09|0
1666879500000|2022-10-27 14:05:00|3.88|2.28|4.03|2.43|4.05|2.45|3.88|2.28|0
1666879800000|2022-10-27 14:10:00|4.04|2.44|4.29|2.69|4.35|2.75|3.92|2.32|0
1666880100000|2022-10-27 14:15:00|4.3|2.7|4.24|2.64|4.34|2.74|4.13|2.53|0
1666880400000|2022-10-27 14:20:00|4.23|2.63|4.22|2.62|4.3|2.7|4.17|2.57|0
1666880700000|2022-10-27 14:25:00|4.21|2.61|4.33|2.73|4.35|2.75|4.2|2.6|0
1666881000000|2022-10-27 14:30:00|4.31|2.71|4.29|2.69|4.43|2.83|4.25|2.65|0
1666881300000|2022-10-27 14:35:00|4.28|2.68|4.12|2.52|4.3|2.7|4.09|2.49|0
1666881600000|2022-10-27 14:40:00|4.13|2.53|3.95|2.35|4.14|2.54|3.95|2.35|0
1666881900000|2022-10-27 14:45:00|3.96|2.36|3.97|2.37|4.05|2.45|3.92|2.32|0
1666882200000|2022-10-27 14:50:00|3.96|2.36|4.09|2.49|4.11|2.51|3.96|2.36|0
1666882500000|2022-10-27 14:55:00|4.08|2.48|3.85|2.25|4.09|2.49|3.84|2.24|0
1666882800000|2022-10-27 15:00:00|3.82|2.22|3.92|2.32|3.98|2.38|3.81|2.21|0
1666883100000|2022-10-27 15:05:00|3.91|2.31|3.98|2.38|4.01|2.41|3.85|2.25|0
1666883400000|2022-10-27 15:10:00|3.97|2.37|3.96|2.36|4.08|2.48|3.94|2.34|0
1666883700000|2022-10-27 15:15:00|3.95|2.35|3.84|2.24|3.98|2.38|3.79|2.19|0
1666884000000|2022-10-27 15:20:00|3.83|2.23|3.94|2.34|3.95|2.35|3.8|2.2|0
1666884300000|2022-10-27 15:25:00|3.95|2.35|3.93|2.33|3.96|2.36|3.81|2.21|0
1666884600000|2022-10-27 15:30:00|3.9|2.3|3.9|2.3|3.99|2.39|3.8|2.2|0
1666884900000|2022-10-27 15:35:00|3.91|2.31|3.72|2.12|3.99|2.39|3.72|2.12|0
1666885200000|2022-10-27 15:40:00|3.73|2.13|3.68|2.08|3.76|2.16|3.64|2.04|0
1666885500000|2022-10-27 15:45:00|3.66|2.06|3.73|2.13|3.76|2.16|3.64|2.04|0
1666885800000|2022-10-27 15:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.68|2.08|0
1666886100000|2022-10-27 15:55:00|3.73|2.13|3.71|2.11|3.76|2.16|3.67|2.07|0
1666886400000|2022-10-27 16:00:00|3.72|2.12|3.83|2.23|3.85|2.25|3.67|2.07|0
1666886700000|2022-10-27 16:05:00|3.82|2.22|3.82|2.22|3.9|2.3|3.8|2.2|0
1666887000000|2022-10-27 16:10:00|3.81|2.21|3.82|2.22|3.84|2.24|3.76|2.16|0
1666887300000|2022-10-27 16:15:00|3.81|2.21|3.74|2.14|3.86|2.26|3.74|2.14|0
1666887600000|2022-10-27 16:20:00|3.73|2.13|3.7|2.1|3.76|2.16|3.66|2.06|0
1666887900000|2022-10-27 16:25:00|3.71|2.11|3.51|1.91|3.71|2.11|3.51|1.91|0
1666888200000|2022-10-27 16:30:00|3.5|1.9|3.63|2.03|3.65|2.05|3.5|1.9|0
1666888500000|2022-10-27 16:35:00|3.64|2.04|3.62|2.02|3.66|2.06|3.59|1.99|0
1666888800000|2022-10-27 16:40:00|3.63|2.03|3.63|2.03|3.67|2.07|3.6|2|0
1666889100000|2022-10-27 16:45:00|3.62|2.02|3.65|2.05|3.68|2.08|3.6|2|0
1666889400000|2022-10-27 16:50:00|3.64|2.04|3.56|1.96|3.69|2.09|3.56|1.96|0
1666889700000|2022-10-27 16:55:00|3.57|1.97|3.58|1.98|3.6|2|3.53|1.93|0
1666890000000|2022-10-27 17:00:00|3.59|1.99|3.56|1.96|3.61|2.01|3.52|1.92|0
1666890300000|2022-10-27 17:05:00|3.57|1.97|3.75|2.15|3.76|2.16|3.56|1.96|0
1666890600000|2022-10-27 17:10:00|3.74|2.14|3.72|2.12|3.76|2.16|3.7|2.1|0
1666890900000|2022-10-27 17:15:00|3.73|2.13|3.73|2.13|3.76|2.16|3.64|2.04|0
1666891200000|2022-10-27 17:20:00|3.72|2.12|3.71|2.11|3.8|2.2|3.71|2.11|0
1666891500000|2022-10-27 17:25:00|3.7|2.1|3.6|2|3.7|2.1|3.59|1.99|0
1666891800000|2022-10-27 17:30:00|3.61|2.01|3.55|1.95|3.62|2.02|3.54|1.94|0
1666892100000|2022-10-27 17:35:00|3.56|1.96|3.53|1.93|3.6|2|3.53|1.93|0
1666892400000|2022-10-27 17:40:00|3.54|1.94|3.57|1.97|3.61|2.01|3.53|1.93|0
1666892700000|2022-10-27 17:45:00|3.56|1.96|3.54|1.94|3.59|1.99|3.51|1.91|0
1666893000000|2022-10-27 17:50:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1666893300000|2022-10-27 17:55:00|3.51|1.91|3.45|1.85|3.53|1.93|3.45|1.85|0
1666893600000|2022-10-27 18:00:00|3.46|1.86|3.47|1.87|3.49|1.89|3.43|1.83|0
1666893900000|2022-10-27 18:05:00|3.46|1.86|3.39|1.79|3.46|1.86|3.38|1.78|0
1666894200000|2022-10-27 18:10:00|3.4|1.8|3.55|1.95|3.56|1.96|3.31|1.71|0
1666894500000|2022-10-27 18:15:00|3.56|1.96|3.58|1.98|3.59|1.99|3.53|1.93|0
1666894800000|2022-10-27 18:20:00|3.59|1.99|3.61|2.01|3.62|2.02|3.55|1.95|0
1666895100000|2022-10-27 18:25:00|3.62|2.02|3.57|1.97|3.62|2.02|3.57|1.97|0
1666895400000|2022-10-27 18:30:00|3.58|1.98|3.59|1.99|3.6|2|3.52|1.92|0
1666895700000|2022-10-27 18:35:00|3.58|1.98|3.55|1.95|3.58|1.98|3.54|1.94|0
1666896000000|2022-10-27 18:40:00|3.54|1.94|3.54|1.94|3.6|2|3.52|1.92|0
1666896300000|2022-10-27 18:45:00|3.55|1.95|3.53|1.93|3.58|1.98|3.52|1.92|0
1666896600000|2022-10-27 18:50:00|3.54|1.94|3.55|1.95|3.56|1.96|3.51|1.91|0
1666896900000|2022-10-27 18:55:00|3.54|1.94|3.49|1.89|3.55|1.95|3.44|1.84|0
1666897200000|2022-10-27 19:00:00|3.5|1.9|3.58|1.98|3.61|2.01|3.5|1.9|0
1666897500000|2022-10-27 19:05:00|3.57|1.97|3.41|1.81|3.59|1.99|3.41|1.81|0
1666897800000|2022-10-27 19:10:00|3.42|1.82|3.51|1.91|3.52|1.92|3.4|1.8|0
1666898100000|2022-10-27 19:15:00|3.52|1.92|3.55|1.95|3.56|1.96|3.51|1.91|0
1666898400000|2022-10-27 19:20:00|3.54|1.94|3.58|1.98|3.6|2|3.53|1.93|0
1666898700000|2022-10-27 19:25:00|3.59|1.99|3.6|2|3.61|2.01|3.54|1.94|0
1666899000000|2022-10-27 19:30:00|3.58|1.98|3.67|2.07|3.7|2.1|3.54|1.94|0
1666899300000|2022-10-27 19:35:00|3.66|2.06|3.58|1.98|3.67|2.07|3.58|1.98|0
1666899600000|2022-10-27 19:40:00|3.59|1.99|3.59|1.99|3.63|2.03|3.56|1.96|0
1666899900000|2022-10-27 19:45:00|3.57|1.97|3.55|1.95|3.61|2.01|3.5|1.9|0
1666900200000|2022-10-27 19:50:00|3.59|1.99|3.39|1.79|3.59|1.99|3.38|1.78|0
1666900500000|2022-10-27 19:55:00|3.4|1.8|3.46|1.86|3.46|1.86|3.36|1.76|0
1666900800000|2022-10-27 20:00:00|3.49|1.89|3.07|1.47|3.53|1.93|2.96|1.36|0
1666901100000|2022-10-27 20:05:00|3.03|1.43|3.01|1.41|3.1|1.5|2.82|1.22|0
1666901400000|2022-10-27 20:10:00|3|1.4|3.06|1.46|3.08|1.48|2.96|1.36|0
1666901700000|2022-10-27 20:15:00|3.12|1.32|3.04|1.24|3.13|1.33|3.01|1.21|0
1666902000000|2022-10-27 20:20:00|3.03|1.23|2.94|1.14|3.05|1.25|2.91|1.11|0
1666902300000|2022-10-27 20:25:00|2.93|1.13|3.01|1.21|3.02|1.22|2.93|1.13|0
1666902600000|2022-10-27 20:30:00|3.04|1.24|3.25|1.45|3.25|1.45|2.85|1.05|0
1666902900000|2022-10-27 20:35:00|3.24|1.44|3.21|1.41|3.31|1.51|3.09|1.29|0
1666903200000|2022-10-27 20:40:00|3.23|1.43|3.21|1.41|3.3|1.5|3.17|1.37|0
1666903500000|2022-10-27 20:45:00|3.22|1.42|3.3|1.5|3.34|1.54|3.22|1.42|0
1666903800000|2022-10-27 20:50:00|3.31|1.51|3.31|1.51|3.37|1.57|3.25|1.45|0
1666904100000|2022-10-27 20:55:00|3.3|1.5|3.27|1.47|3.34|1.54|3.26|1.46|0
1666904400000|2022-10-27 21:00:00|3.25|1.45|3.21|1.41|3.27|1.47|3.19|1.39|0
1666904700000|2022-10-27 21:05:00|3.22|1.42|3.2|1.4|3.22|1.42|3.19|1.39|0
1666905000000|2022-10-27 21:10:00|3.21|1.41|3.24|1.44|3.25|1.45|3.2|1.4|0
1666905300000|2022-10-27 21:15:00|3.25|1.45|3.27|1.47|3.27|1.47|3.25|1.45|0
1666905600000|2022-10-27 21:20:00|3.26|1.46|3.37|1.57|3.37|1.57|3.26|1.46|0
1666905900000|2022-10-27 21:25:00|3.38|1.58|3.18|1.38|3.5|1.7|3.18|1.38|0
1666906200000|2022-10-27 21:30:00|3.22|1.42|3.31|1.51|3.31|1.51|3.15|1.35|0
1666906500000|2022-10-27 21:35:00|3.33|1.53|3.28|1.48|3.33|1.53|3.24|1.44|0
1666906800000|2022-10-27 21:40:00|3.29|1.49|3.28|1.48|3.29|1.49|3.26|1.46|0
1666907100000|2022-10-27 21:45:00|3.29|1.49|3.37|1.57|3.37|1.57|3.29|1.49|0
1666907400000|2022-10-27 21:50:00|3.36|1.56|3.39|1.59|3.39|1.59|3.34|1.54|0
1666907700000|2022-10-27 21:55:00|3.38|1.58|3.33|1.53|3.39|1.59|3.31|1.51|0
1666908000000|2022-10-27 22:00:00|3.38|1.58|3.34|1.54|3.39|1.59|3.32|1.52|0
1666908300000|2022-10-27 22:05:00|3.33|1.53|3.46|1.66|3.46|1.66|3.32|1.52|0
1666908600000|2022-10-27 22:10:00|3.47|1.67|3.4|1.6|3.51|1.71|3.4|1.6|0
1666908900000|2022-10-27 22:15:00|3.41|1.61|3.36|1.56|3.43|1.63|3.36|1.56|0
1666909200000|2022-10-27 22:20:00|3.37|1.57|3.39|1.59|3.41|1.61|3.36|1.56|0
1666909500000|2022-10-27 22:25:00|3.4|1.6|3.39|1.59|3.41|1.61|3.37|1.57|0
1666909800000|2022-10-27 22:30:00|3.4|1.6|3.42|1.62|3.42|1.62|3.37|1.57|0
1666910100000|2022-10-27 22:35:00|3.41|1.61|3.4|1.6|3.41|1.61|3.38|1.58|0
1666910400000|2022-10-27 22:40:00|3.41|1.61|3.47|1.67|3.49|1.69|3.41|1.61|0
1666910700000|2022-10-27 22:45:00|3.46|1.66|3.43|1.63|3.46|1.66|3.39|1.59|0
1666911000000|2022-10-27 22:50:00|3.42|1.62|3.41|1.61|3.43|1.63|3.39|1.59|0
1666911300000|2022-10-27 22:55:00|3.42|1.62|3.39|1.59|3.43|1.63|3.38|1.58|0
1666911600000|2022-10-27 23:00:00|3.38|1.58|3.36|1.56|3.38|1.58|3.33|1.53|0
1666911900000|2022-10-27 23:05:00|3.37|1.57|3.38|1.58|3.4|1.6|3.36|1.56|0
1666912200000|2022-10-27 23:10:00|3.37|1.57|3.42|1.62|3.43|1.63|3.37|1.57|0
1666912500000|2022-10-27 23:15:00|3.43|1.63|3.4|1.6|3.44|1.64|3.4|1.6|0
1666912800000|2022-10-27 23:20:00|3.39|1.59|3.37|1.57|3.39|1.59|3.36|1.56|0
1666913100000|2022-10-27 23:25:00|3.36|1.56|3.38|1.58|3.39|1.59|3.36|1.56|0
1666913400000|2022-10-27 23:30:00|3.37|1.57|3.38|1.58|3.39|1.59|3.32|1.52|0
1666913700000|2022-10-27 23:35:00|3.37|1.57|3.34|1.54|3.38|1.58|3.33|1.53|0
1666914000000|2022-10-27 23:40:00|3.35|1.55|3.38|1.58|3.39|1.59|3.34|1.54|0
1666914300000|2022-10-27 23:45:00|3.39|1.59|3.33|1.53|3.39|1.59|3.33|1.53|0
1666914600000|2022-10-27 23:50:00|3.34|1.54|3.33|1.53|3.35|1.55|3.32|1.52|0
1666914900000|2022-10-27 23:55:00|3.34|1.54|3.32|1.52|3.34|1.54|3.3|1.5|0
1666915200000|2022-10-28 00:00:00|3.33|1.53|3.33|1.53|3.34|1.54|3.31|1.51|0
1666915500000|2022-10-28 00:05:00|3.32|1.52|3.31|1.51|3.35|1.55|3.29|1.49|0
1666915800000|2022-10-28 00:10:00|3.3|1.5|3.3|1.5|3.32|1.52|3.27|1.47|0
1666916100000|2022-10-28 00:15:00|3.29|1.49|3.29|1.49|3.33|1.53|3.29|1.49|0
1666916400000|2022-10-28 00:20:00|3.3|1.5|3.31|1.51|3.32|1.52|3.28|1.48|0
1666916700000|2022-10-28 00:25:00|3.32|1.52|3.32|1.52|3.33|1.53|3.3|1.5|0
1666917000000|2022-10-28 00:30:00|3.31|1.51|3.36|1.56|3.37|1.57|3.31|1.51|0
1666917300000|2022-10-28 00:35:00|3.37|1.57|3.38|1.58|3.4|1.6|3.36|1.56|0
1666917600000|2022-10-28 00:40:00|3.37|1.57|3.33|1.53|3.37|1.57|3.33|1.53|0
1666917900000|2022-10-28 00:45:00|3.34|1.54|3.36|1.56|3.36|1.56|3.31|1.51|0
1666918200000|2022-10-28 00:50:00|3.35|1.55|3.34|1.54|3.36|1.56|3.33|1.53|0
1666918500000|2022-10-28 00:55:00|3.35|1.55|3.37|1.57|3.37|1.57|3.34|1.54|0
1666918800000|2022-10-28 01:00:00|3.38|1.58|3.41|1.61|3.41|1.61|3.37|1.57|0
1666919100000|2022-10-28 01:05:00|3.4|1.6|3.42|1.62|3.42|1.62|3.4|1.6|0
1666919400000|2022-10-28 01:10:00|3.43|1.63|3.5|1.7|3.5|1.7|3.43|1.63|0
1666919700000|2022-10-28 01:15:00|3.51|1.71|3.5|1.7|3.54|1.74|3.47|1.67|0
1666920000000|2022-10-28 01:20:00|3.49|1.69|3.5|1.7|3.52|1.72|3.48|1.68|0
1666920300000|2022-10-28 01:25:00|3.51|1.71|3.52|1.72|3.52|1.72|3.48|1.68|0
1666920600000|2022-10-28 01:30:00|3.51|1.71|3.47|1.67|3.53|1.73|3.47|1.67|0
1666920900000|2022-10-28 01:35:00|3.48|1.68|3.49|1.69|3.51|1.71|3.45|1.65|0
1666921200000|2022-10-28 01:40:00|3.5|1.7|3.52|1.72|3.55|1.75|3.5|1.7|0
1666921500000|2022-10-28 01:45:00|3.51|1.71|3.5|1.7|3.53|1.73|3.49|1.69|0
1666921800000|2022-10-28 01:50:00|3.49|1.69|3.53|1.73|3.55|1.75|3.49|1.69|0
1666922100000|2022-10-28 01:55:00|3.54|1.74|3.56|1.76|3.6|1.8|3.53|1.73|0
1666922400000|2022-10-28 02:00:00|3.55|1.75|3.55|1.75|3.58|1.78|3.54|1.74|0
1666922700000|2022-10-28 02:05:00|3.54|1.74|3.54|1.74|3.56|1.76|3.52|1.72|0
1666923000000|2022-10-28 02:10:00|3.53|1.73|3.5|1.7|3.55|1.75|3.49|1.69|0
1666923300000|2022-10-28 02:15:00|3.51|1.71|3.52|1.72|3.52|1.72|3.49|1.69|0
1666923600000|2022-10-28 02:20:00|3.51|1.71|3.49|1.69|3.53|1.73|3.48|1.68|0
1666923900000|2022-10-28 02:25:00|3.48|1.68|3.49|1.69|3.5|1.7|3.47|1.67|0
1666924200000|2022-10-28 02:30:00|3.48|1.68|3.48|1.68|3.51|1.71|3.48|1.68|0
1666924500000|2022-10-28 02:35:00|3.49|1.69|3.46|1.66|3.49|1.69|3.46|1.66|0
1666924800000|2022-10-28 02:40:00|3.47|1.67|3.47|1.67|3.5|1.7|3.46|1.66|0
1666925100000|2022-10-28 02:45:00|3.46|1.66|3.44|1.64|3.47|1.67|3.43|1.63|0
1666925400000|2022-10-28 02:50:00|3.42|1.62|3.45|1.65|3.47|1.67|3.42|1.62|0
1666925700000|2022-10-28 02:55:00|3.44|1.64|3.48|1.68|3.48|1.68|3.43|1.63|0
1666926000000|2022-10-28 03:00:00|3.47|1.67|3.47|1.67|3.51|1.71|3.47|1.67|0
1666926300000|2022-10-28 03:05:00|3.46|1.66|3.46|1.66|3.47|1.67|3.44|1.64|0
1666926600000|2022-10-28 03:10:00|3.47|1.67|3.45|1.65|3.47|1.67|3.43|1.63|0
1666926900000|2022-10-28 03:15:00|3.44|1.64|3.42|1.62|3.45|1.65|3.41|1.61|0
1666927200000|2022-10-28 03:20:00|3.41|1.61|3.42|1.62|3.44|1.64|3.41|1.61|0
1666927500000|2022-10-28 03:25:00|3.43|1.63|3.42|1.62|3.44|1.64|3.41|1.61|0
1666927800000|2022-10-28 03:30:00|3.41|1.61|3.43|1.63|3.45|1.65|3.4|1.6|0
1666928100000|2022-10-28 03:35:00|3.42|1.62|3.44|1.64|3.44|1.64|3.41|1.61|0
1666928400000|2022-10-28 03:40:00|3.45|1.65|3.47|1.67|3.47|1.67|3.44|1.64|0
1666928700000|2022-10-28 03:45:00|3.46|1.66|3.43|1.63|3.48|1.68|3.42|1.62|0
1666929000000|2022-10-28 03:50:00|3.42|1.62|3.45|1.65|3.45|1.65|3.42|1.62|0
1666929300000|2022-10-28 03:55:00|3.46|1.66|3.46|1.66|3.46|1.66|3.42|1.62|0
1666929600000|2022-10-28 04:00:00|3.45|1.65|3.46|1.66|3.46|1.66|3.44|1.64|0
1666929900000|2022-10-28 04:05:00|3.47|1.67|3.47|1.67|3.47|1.67|3.44|1.64|0
1666930200000|2022-10-28 04:10:00|3.46|1.66|3.46|1.66|3.47|1.67|3.45|1.65|0
1666930500000|2022-10-28 04:15:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1666930800000|2022-10-28 04:20:00|3.44|1.64|3.36|1.56|3.44|1.64|3.36|1.56|0
1666931100000|2022-10-28 04:25:00|3.37|1.57|3.38|1.58|3.4|1.6|3.36|1.56|0
1666931400000|2022-10-28 04:30:00|3.37|1.57|3.38|1.58|3.39|1.59|3.35|1.55|0
1666931700000|2022-10-28 04:35:00|3.39|1.59|3.37|1.57|3.39|1.59|3.37|1.57|0
1666932000000|2022-10-28 04:40:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1666932300000|2022-10-28 04:45:00|3.36|1.56|3.38|1.58|3.38|1.58|3.35|1.55|0
1666932600000|2022-10-28 04:50:00|3.37|1.57|3.37|1.57|3.39|1.59|3.36|1.56|0
1666932900000|2022-10-28 04:55:00|3.36|1.56|3.37|1.57|3.38|1.58|3.36|1.56|0
1666933200000|2022-10-28 05:00:00|3.38|1.58|3.37|1.57|3.38|1.58|3.35|1.55|0
1666933500000|2022-10-28 05:05:00|3.36|1.56|3.33|1.53|3.37|1.57|3.32|1.52|0
1666933800000|2022-10-28 05:10:00|3.34|1.54|3.32|1.52|3.34|1.54|3.3|1.5|0
1666934100000|2022-10-28 05:15:00|3.31|1.51|3.3|1.5|3.33|1.53|3.3|1.5|0
1666934400000|2022-10-28 05:20:00|3.31|1.51|3.26|1.46|3.31|1.51|3.25|1.45|0
1666934700000|2022-10-28 05:25:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1666935000000|2022-10-28 05:30:00|3.28|1.48|3.26|1.46|3.29|1.49|3.22|1.42|0
1666935300000|2022-10-28 05:35:00|3.25|1.45|3.2|1.4|3.26|1.46|3.18|1.38|0
1666935600000|2022-10-28 05:40:00|3.19|1.39|3.17|1.37|3.21|1.41|3.17|1.37|0
1666935900000|2022-10-28 05:45:00|3.18|1.38|3.17|1.37|3.2|1.4|3.16|1.36|0
1666936200000|2022-10-28 05:50:00|3.16|1.36|3.19|1.39|3.2|1.4|3.16|1.36|0
1666936500000|2022-10-28 05:55:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1666936800000|2022-10-28 06:00:00|3.19|1.39|3.22|1.42|3.23|1.43|3.19|1.39|0
1666937100000|2022-10-28 06:05:00|3.23|1.43|3.18|1.38|3.23|1.43|3.15|1.35|0
1666937400000|2022-10-28 06:10:00|3.17|1.37|3.17|1.37|3.18|1.38|3.14|1.34|0
1666937700000|2022-10-28 06:15:00|3.16|1.36|3.15|1.35|3.16|1.36|3.12|1.32|0
1666938000000|2022-10-28 06:20:00|3.16|1.36|3.14|1.34|3.19|1.39|3.14|1.34|0
1666938300000|2022-10-28 06:25:00|3.15|1.35|3.26|1.46|3.27|1.47|3.13|1.33|0
1666938600000|2022-10-28 06:30:00|3.27|1.47|3.26|1.46|3.27|1.47|3.24|1.44|0
1666938900000|2022-10-28 06:35:00|3.27|1.47|3.25|1.45|3.28|1.48|3.23|1.43|0
1666939200000|2022-10-28 06:40:00|3.26|1.46|3.26|1.46|3.28|1.48|3.24|1.44|0
1666939500000|2022-10-28 06:45:00|3.23|1.43|3.17|1.37|3.25|1.45|3.17|1.37|0
1666939800000|2022-10-28 06:50:00|3.16|1.36|3.19|1.39|3.19|1.39|3.14|1.34|0
1666940100000|2022-10-28 06:55:00|3.18|1.38|3.16|1.36|3.2|1.4|3.14|1.34|0
1666940400000|2022-10-28 07:00:00|3.2|1.4|3.21|1.41|3.22|1.42|3.13|1.33|0
1666940700000|2022-10-28 07:05:00|3.11|1.51|3.16|1.56|3.16|1.56|3.1|1.5|0
1666941000000|2022-10-28 07:10:00|3.17|1.57|3.09|1.49|3.17|1.57|3.07|1.47|0
1666941300000|2022-10-28 07:15:00|3.1|1.5|3.08|1.48|3.11|1.51|3.06|1.46|0
1666941600000|2022-10-28 07:20:00|3.07|1.47|3.01|1.41|3.07|1.47|3|1.4|0
1666941900000|2022-10-28 07:25:00|3|1.4|3.01|1.41|3.02|1.42|3|1.4|0
1666942200000|2022-10-28 07:30:00|3|1.4|3.04|1.44|3.05|1.45|2.97|1.37|0
1666942500000|2022-10-28 07:35:00|3.03|1.43|3.04|1.44|3.07|1.47|3.02|1.42|0
1666942800000|2022-10-28 07:40:00|3.03|1.43|3.04|1.44|3.07|1.47|3.01|1.41|0
1666943100000|2022-10-28 07:45:00|3.03|1.43|3|1.4|3.04|1.44|2.99|1.39|0
1666943400000|2022-10-28 07:50:00|3.01|1.41|2.98|1.38|3.03|1.43|2.97|1.37|0
1666943700000|2022-10-28 07:55:00|2.99|1.39|3.04|1.44|3.05|1.45|2.98|1.38|0
1666944000000|2022-10-28 08:00:00|3.02|1.42|3|1.4|3.07|1.47|2.99|1.39|0
1666944300000|2022-10-28 08:05:00|3.02|1.42|3.09|1.49|3.1|1.5|3.02|1.42|0
1666944600000|2022-10-28 08:10:00|3.1|1.5|3.15|1.55|3.17|1.57|3.09|1.49|0
1666944900000|2022-10-28 08:15:00|3.16|1.56|3.13|1.53|3.16|1.56|3.13|1.53|0
1666945200000|2022-10-28 08:20:00|3.14|1.54|3.12|1.52|3.15|1.55|3.12|1.52|0
1666945500000|2022-10-28 08:25:00|3.13|1.53|3.11|1.51|3.14|1.54|3.1|1.5|0
1666945800000|2022-10-28 08:30:00|3.1|1.5|3.11|1.51|3.16|1.56|3.09|1.49|0
1666946100000|2022-10-28 08:35:00|3.12|1.52|3.11|1.51|3.14|1.54|3.1|1.5|0
1666946400000|2022-10-28 08:40:00|3.12|1.52|3.13|1.53|3.15|1.55|3.11|1.51|0
1666946700000|2022-10-28 08:45:00|3.14|1.54|3.19|1.59|3.2|1.6|3.13|1.53|0
1666947000000|2022-10-28 08:50:00|3.2|1.6|3.22|1.62|3.22|1.62|3.19|1.59|0
1666947300000|2022-10-28 08:55:00|3.21|1.61|3.18|1.58|3.22|1.62|3.18|1.58|0
1666947600000|2022-10-28 09:00:00|3.17|1.57|3.12|1.52|3.18|1.58|3.12|1.52|0
1666947900000|2022-10-28 09:05:00|3.11|1.51|3.11|1.51|3.13|1.53|3.09|1.49|0
1666948200000|2022-10-28 09:10:00|3.1|1.5|3.1|1.5|3.13|1.53|3.09|1.49|0
1666948500000|2022-10-28 09:15:00|3.09|1.49|3.14|1.54|3.14|1.54|3.07|1.47|0
1666948800000|2022-10-28 09:20:00|3.15|1.55|3.17|1.57|3.19|1.59|3.13|1.53|0
1666949100000|2022-10-28 09:25:00|3.16|1.56|3.16|1.56|3.19|1.59|3.16|1.56|0
1666949400000|2022-10-28 09:30:00|3.15|1.55|3.13|1.53|3.18|1.58|3.13|1.53|0
1666949700000|2022-10-28 09:35:00|3.12|1.52|3.09|1.49|3.13|1.53|3.08|1.48|0
1666950000000|2022-10-28 09:40:00|3.08|1.48|3.11|1.51|3.13|1.53|3.08|1.48|0
1666950300000|2022-10-28 09:45:00|3.12|1.52|3.16|1.56|3.16|1.56|3.12|1.52|0
1666950600000|2022-10-28 09:50:00|3.17|1.57|3.2|1.6|3.21|1.61|3.16|1.56|0
1666950900000|2022-10-28 09:55:00|3.19|1.59|3.24|1.64|3.25|1.65|3.18|1.58|0
1666951200000|2022-10-28 10:00:00|3.23|1.63|3.22|1.62|3.25|1.65|3.21|1.61|0
1666951500000|2022-10-28 10:05:00|3.21|1.61|3.22|1.62|3.23|1.63|3.2|1.6|0
1666951800000|2022-10-28 10:10:00|3.23|1.63|3.19|1.59|3.23|1.63|3.19|1.59|0
1666952100000|2022-10-28 10:15:00|3.2|1.6|3.19|1.59|3.2|1.6|3.16|1.56|0
1666952400000|2022-10-28 10:20:00|3.18|1.58|3.22|1.62|3.23|1.63|3.18|1.58|0
1666952700000|2022-10-28 10:25:00|3.21|1.61|3.21|1.61|3.23|1.63|3.2|1.6|0
1666953000000|2022-10-28 10:30:00|3.2|1.6|3.27|1.67|3.27|1.67|3.19|1.59|0
1666953300000|2022-10-28 10:35:00|3.28|1.68|3.26|1.66|3.28|1.68|3.24|1.64|0
1666953600000|2022-10-28 10:40:00|3.25|1.65|3.24|1.64|3.27|1.67|3.23|1.63|0
1666953900000|2022-10-28 10:45:00|3.25|1.65|3.23|1.63|3.25|1.65|3.2|1.6|0
1666954200000|2022-10-28 10:50:00|3.22|1.62|3.25|1.65|3.26|1.66|3.2|1.6|0
1666954500000|2022-10-28 10:55:00|3.26|1.66|3.24|1.64|3.27|1.67|3.24|1.64|0
1666954800000|2022-10-28 11:00:00|3.25|1.65|3.24|1.64|3.27|1.67|3.24|1.64|0
1666955100000|2022-10-28 11:05:00|3.25|1.65|3.19|1.59|3.25|1.65|3.16|1.56|0
1666955400000|2022-10-28 11:10:00|3.2|1.6|3.22|1.62|3.23|1.63|3.19|1.59|0
1666955700000|2022-10-28 11:15:00|3.23|1.63|3.27|1.67|3.27|1.67|3.21|1.61|0
1666956000000|2022-10-28 11:20:00|3.26|1.66|3.31|1.71|3.32|1.72|3.25|1.65|0
1666956300000|2022-10-28 11:25:00|3.32|1.72|3.35|1.75|3.35|1.75|3.31|1.71|0
1666956600000|2022-10-28 11:30:00|3.34|1.74|3.32|1.72|3.34|1.74|3.29|1.69|0
1666956900000|2022-10-28 11:35:00|3.31|1.71|3.33|1.73|3.38|1.78|3.31|1.71|0
1666957200000|2022-10-28 11:40:00|3.32|1.72|3.29|1.69|3.33|1.73|3.28|1.68|0
1666957500000|2022-10-28 11:45:00|3.31|1.71|3.36|1.76|3.38|1.78|3.29|1.69|0
1666957800000|2022-10-28 11:50:00|3.37|1.77|3.34|1.74|3.37|1.77|3.31|1.71|0
1666958100000|2022-10-28 11:55:00|3.35|1.75|3.29|1.69|3.35|1.75|3.29|1.69|0
1666958400000|2022-10-28 12:00:00|3.3|1.7|3.3|1.7|3.3|1.7|3.26|1.66|0
1666958700000|2022-10-28 12:05:00|3.29|1.69|3.24|1.64|3.29|1.69|3.21|1.61|0
1666959000000|2022-10-28 12:10:00|3.25|1.65|3.22|1.62|3.26|1.66|3.22|1.62|0
1666959300000|2022-10-28 12:15:00|3.23|1.63|3.28|1.68|3.29|1.69|3.22|1.62|0
1666959600000|2022-10-28 12:20:00|3.27|1.67|3.27|1.67|3.3|1.7|3.26|1.66|0
1666959900000|2022-10-28 12:25:00|3.26|1.66|3.22|1.62|3.27|1.67|3.21|1.61|0
1666960200000|2022-10-28 12:30:00|3.21|1.61|3.51|1.91|3.76|2.16|3.09|1.49|0
1666960500000|2022-10-28 12:35:00|3.49|1.89|3.45|1.85|3.55|1.95|3.41|1.81|0
1666960800000|2022-10-28 12:40:00|3.44|1.84|3.36|1.76|3.46|1.86|3.35|1.75|0
1666961100000|2022-10-28 12:45:00|3.37|1.77|3.18|1.58|3.39|1.79|3.15|1.55|0
1666961400000|2022-10-28 12:50:00|3.17|1.57|3.21|1.61|3.23|1.63|3.13|1.53|0
1666961700000|2022-10-28 12:55:00|3.2|1.6|3.3|1.7|3.3|1.7|3.18|1.58|0
1666962000000|2022-10-28 13:00:00|3.29|1.69|3.35|1.75|3.36|1.76|3.25|1.65|0
1666962300000|2022-10-28 13:05:00|3.36|1.76|3.46|1.86|3.49|1.89|3.35|1.75|0
1666962600000|2022-10-28 13:10:00|3.45|1.85|3.45|1.85|3.52|1.92|3.44|1.84|0
1666962900000|2022-10-28 13:15:00|3.46|1.86|3.5|1.9|3.5|1.9|3.41|1.81|0
1666963200000|2022-10-28 13:20:00|3.49|1.89|3.49|1.89|3.52|1.92|3.47|1.87|0
1666963500000|2022-10-28 13:25:00|3.5|1.9|3.48|1.88|3.57|1.97|3.47|1.87|0
1666963800000|2022-10-28 13:30:00|3.49|1.89|3.69|2.09|3.95|2.35|3.38|1.78|0
1666964100000|2022-10-28 13:35:00|3.7|2.1|3.81|2.21|3.83|2.23|3.69|2.09|0
1666964400000|2022-10-28 13:40:00|3.82|2.22|3.87|2.27|3.96|2.36|3.82|2.22|0
1666964700000|2022-10-28 13:45:00|3.86|2.26|3.91|2.31|4.01|2.41|3.77|2.17|0
1666965000000|2022-10-28 13:50:00|3.87|2.27|3.91|2.31|3.95|2.35|3.82|2.22|0
1666965300000|2022-10-28 13:55:00|3.9|2.3|3.87|2.27|4.02|2.42|3.85|2.25|0
1666965600000|2022-10-28 14:00:00|3.94|2.34|3.77|2.17|4.05|2.45|3.7|2.1|0
1666965900000|2022-10-28 14:05:00|3.76|2.16|3.78|2.18|3.88|2.28|3.73|2.13|0
1666966200000|2022-10-28 14:10:00|3.79|2.19|3.77|2.17|3.81|2.21|3.58|1.98|0
1666966500000|2022-10-28 14:15:00|3.76|2.16|3.92|2.32|4|2.4|3.73|2.13|0
1666966800000|2022-10-28 14:20:00|3.9|2.3|3.96|2.36|3.96|2.36|3.86|2.26|0
1666967100000|2022-10-28 14:25:00|3.97|2.37|4.04|2.44|4.25|2.65|3.95|2.35|0
1666967400000|2022-10-28 14:30:00|4.05|2.45|4.09|2.49|4.18|2.58|4.05|2.45|0
1666967700000|2022-10-28 14:35:00|4.07|2.47|4.11|2.51|4.13|2.53|4.01|2.41|0
1666968000000|2022-10-28 14:40:00|4.12|2.52|4.2|2.6|4.22|2.62|4.06|2.46|0
1666968300000|2022-10-28 14:45:00|4.22|2.62|4.37|2.77|4.4|2.8|4.19|2.59|0
1666968600000|2022-10-28 14:50:00|4.38|2.78|4.38|2.78|4.4|2.8|4.31|2.71|0
1666968900000|2022-10-28 14:55:00|4.39|2.79|4.39|2.79|4.43|2.83|4.36|2.76|0
1666969200000|2022-10-28 15:00:00|4.42|2.82|4.19|2.59|4.48|2.88|4.02|2.42|0
1666969500000|2022-10-28 15:05:00|4.18|2.58|4.24|2.64|4.27|2.67|4.13|2.53|0
1666969800000|2022-10-28 15:10:00|4.23|2.63|4.28|2.68|4.37|2.77|4.23|2.63|0
1666970100000|2022-10-28 15:15:00|4.25|2.65|4.24|2.64|4.27|2.67|4.16|2.56|0
1666970400000|2022-10-28 15:20:00|4.25|2.65|4.21|2.61|4.29|2.69|4.17|2.57|0
1666970700000|2022-10-28 15:25:00|4.22|2.62|4.15|2.55|4.22|2.62|4.14|2.54|0
1666971000000|2022-10-28 15:30:00|4.16|2.56|4.13|2.53|4.21|2.61|4.12|2.52|0
1666971300000|2022-10-28 15:35:00|4.12|2.52|4.2|2.6|4.22|2.62|4.08|2.48|0
1666971600000|2022-10-28 15:40:00|4.21|2.61|4.3|2.7|4.32|2.72|4.2|2.6|0
1666971900000|2022-10-28 15:45:00|4.31|2.71|4.33|2.73|4.36|2.76|4.28|2.68|0
1666972200000|2022-10-28 15:50:00|4.34|2.74|4.31|2.71|4.37|2.77|4.29|2.69|0
1666972500000|2022-10-28 15:55:00|4.29|2.69|4.25|2.65|4.34|2.74|4.24|2.64|0
1666972800000|2022-10-28 16:00:00|4.26|2.66|4.22|2.62|4.33|2.73|4.22|2.62|0
1666973100000|2022-10-28 16:05:00|4.23|2.63|4.19|2.59|4.24|2.64|4.11|2.51|0
1666973400000|2022-10-28 16:10:00|4.21|2.61|4.34|2.74|4.34|2.74|4.19|2.59|0
1666973700000|2022-10-28 16:15:00|4.35|2.75|4.41|2.81|4.46|2.86|4.35|2.75|0
1666974000000|2022-10-28 16:20:00|4.42|2.82|4.5|2.9|4.51|2.91|4.41|2.81|0
1666974300000|2022-10-28 16:25:00|4.48|2.88|4.54|2.94|4.55|2.95|4.47|2.87|0
1666974600000|2022-10-28 16:30:00|4.55|2.95|4.63|3.03|4.64|3.04|4.52|2.92|0
1666974900000|2022-10-28 16:35:00|4.62|3.02|4.55|2.95|4.67|3.07|4.55|2.95|0
1666975200000|2022-10-28 16:40:00|4.56|2.96|4.55|2.95|4.58|2.98|4.47|2.87|0
1666975500000|2022-10-28 16:45:00|4.54|2.94|4.56|2.96|4.56|2.96|4.45|2.85|0
1666975800000|2022-10-28 16:50:00|4.55|2.95|4.65|3.05|4.65|3.05|4.54|2.94|0
1666976100000|2022-10-28 16:55:00|4.64|3.04|4.61|3.01|4.65|3.05|4.57|2.97|0
1666976400000|2022-10-28 17:00:00|4.62|3.02|4.61|3.01|4.65|3.05|4.58|2.98|0
1666976700000|2022-10-28 17:05:00|4.6|3|4.71|3.11|4.73|3.13|4.6|3|0
1666977000000|2022-10-28 17:10:00|4.7|3.1|4.73|3.13|4.75|3.15|4.68|3.08|0
1666977300000|2022-10-28 17:15:00|4.74|3.14|4.66|3.06|4.75|3.15|4.66|3.06|0
1666977600000|2022-10-28 17:20:00|4.65|3.05|4.68|3.08|4.7|3.1|4.63|3.03|0
1666977900000|2022-10-28 17:25:00|4.69|3.09|4.66|3.06|4.71|3.11|4.65|3.05|0
1666978200000|2022-10-28 17:30:00|4.67|3.07|4.71|3.11|4.72|3.12|4.67|3.07|0
1666978500000|2022-10-28 17:35:00|4.72|3.12|4.77|3.17|4.8|3.2|4.7|3.1|0
1666978800000|2022-10-28 17:40:00|4.76|3.16|4.74|3.14|4.79|3.19|4.72|3.12|0
1666979100000|2022-10-28 17:45:00|4.75|3.15|4.74|3.14|4.82|3.22|4.74|3.14|0
1666979400000|2022-10-28 17:50:00|4.75|3.15|4.77|3.17|4.78|3.18|4.74|3.14|0
1666979700000|2022-10-28 17:55:00|4.78|3.18|4.69|3.09|4.79|3.19|4.68|3.08|0
1666980000000|2022-10-28 18:00:00|4.68|3.08|4.66|3.06|4.75|3.15|4.63|3.03|0
1666980300000|2022-10-28 18:05:00|4.65|3.05|4.63|3.03|4.71|3.11|4.62|3.02|0
1666980600000|2022-10-28 18:10:00|4.62|3.02|4.69|3.09|4.69|3.09|4.62|3.02|0
1666980900000|2022-10-28 18:15:00|4.7|3.1|4.76|3.16|4.81|3.21|4.69|3.09|0
1666981200000|2022-10-28 18:20:00|4.77|3.17|4.78|3.18|4.79|3.19|4.76|3.16|0
1666981500000|2022-10-28 18:25:00|4.77|3.17|4.75|3.15|4.79|3.19|4.73|3.13|0
1666981800000|2022-10-28 18:30:00|4.76|3.16|4.89|3.29|4.89|3.29|4.73|3.13|0
1666982100000|2022-10-28 18:35:00|4.88|3.28|4.94|3.34|4.94|3.34|4.88|3.28|0
1666982400000|2022-10-28 18:40:00|4.93|3.33|4.97|3.37|5|3.4|4.91|3.31|0
1666982700000|2022-10-28 18:45:00|4.96|3.36|5|3.4|5.02|3.42|4.96|3.36|0
1666983000000|2022-10-28 18:50:00|5.01|3.41|4.97|3.37|5.06|3.46|4.94|3.34|0
1666983300000|2022-10-28 18:55:00|4.98|3.38|5.01|3.41|5.02|3.42|4.97|3.37|0
1666983600000|2022-10-28 19:00:00|5.02|3.42|4.97|3.37|5.11|3.51|4.97|3.37|0
1666983900000|2022-10-28 19:05:00|4.98|3.38|4.98|3.38|4.99|3.39|4.88|3.28|0
1666984200000|2022-10-28 19:10:00|4.97|3.37|5.02|3.42|5.05|3.45|4.97|3.37|0
1666984500000|2022-10-28 19:15:00|5|3.4|4.97|3.37|5.04|3.44|4.95|3.35|0
1666984800000|2022-10-28 19:20:00|4.96|3.36|4.99|3.39|4.99|3.39|4.92|3.32|0
1666985100000|2022-10-28 19:25:00|4.98|3.38|5.05|3.45|5.08|3.48|4.97|3.37|0
1666985400000|2022-10-28 19:30:00|5.01|3.41|5.05|3.45|5.07|3.47|5|3.4|0
1666985700000|2022-10-28 19:35:00|5.03|3.43|5.01|3.41|5.04|3.44|4.95|3.35|0
1666986000000|2022-10-28 19:40:00|5|3.4|5.04|3.44|5.08|3.48|4.98|3.38|0
1666986300000|2022-10-28 19:45:00|5.03|3.43|5.03|3.43|5.04|3.44|5|3.4|0
1666986600000|2022-10-28 19:50:00|5|3.4|5.11|3.51|5.18|3.58|4.98|3.38|0
1666986900000|2022-10-28 19:55:00|5.12|3.52|5.03|3.43|5.13|3.53|4.97|3.37|0
1666987200000|2022-10-28 20:00:00|5.05|3.45|5.12|3.52|5.13|3.53|5.03|3.43|0
1666987500000|2022-10-28 20:05:00|5.13|3.53|5.08|3.48|5.13|3.53|5.08|3.48|0
1666987800000|2022-10-28 20:10:00|5.09|3.49|5.18|3.58|5.18|3.58|5.08|3.48|0
1667179200000|2022-10-31 01:20:00|4.7|2.9|4.7|2.9|4.71|2.91|4.68|2.88|0
1667179500000|2022-10-31 01:25:00|4.71|2.91|4.7|2.9|4.74|2.94|4.69|2.89|0
1667179800000|2022-10-31 01:30:00|4.69|2.89|4.64|2.84|4.7|2.9|4.6|2.8|0
1667180100000|2022-10-31 01:35:00|4.66|2.86|4.69|2.89|4.69|2.89|4.64|2.84|0
1667180400000|2022-10-31 01:40:00|4.68|2.88|4.69|2.89|4.69|2.89|4.67|2.87|0
1667180700000|2022-10-31 01:45:00|4.68|2.88|4.77|2.97|4.78|2.98|4.68|2.88|0
1667181000000|2022-10-31 01:50:00|4.76|2.96|4.79|2.99|4.8|3|4.75|2.95|0
1667181300000|2022-10-31 01:55:00|4.78|2.98|4.8|3|4.83|3.03|4.78|2.98|0
1667181600000|2022-10-31 02:00:00|4.79|2.99|4.76|2.96|4.83|3.03|4.75|2.95|0
1667181900000|2022-10-31 02:05:00|4.75|2.95|4.74|2.94|4.76|2.96|4.72|2.92|0
1667182200000|2022-10-31 02:10:00|4.73|2.93|4.73|2.93|4.74|2.94|4.72|2.92|0
1667182500000|2022-10-31 02:15:00|4.74|2.94|4.74|2.94|4.75|2.95|4.72|2.92|0
1667182800000|2022-10-31 02:20:00|4.73|2.93|4.72|2.92|4.74|2.94|4.71|2.91|0
1667183100000|2022-10-31 02:25:00|4.71|2.91|4.76|2.96|4.78|2.98|4.71|2.91|0
1667183400000|2022-10-31 02:30:00|4.75|2.95|4.81|3.01|4.83|3.03|4.74|2.94|0
1667183700000|2022-10-31 02:35:00|4.82|3.02|4.83|3.03|4.84|3.04|4.81|3.01|0
1667184000000|2022-10-31 02:40:00|4.84|3.04|4.82|3.02|4.85|3.05|4.82|3.02|0
1667184300000|2022-10-31 02:45:00|4.83|3.03|4.82|3.02|4.84|3.04|4.81|3.01|0
1667184600000|2022-10-31 02:50:00|4.81|3.01|4.81|3.01|4.82|3.02|4.79|2.99|0
1667184900000|2022-10-31 02:55:00|4.8|3|4.79|2.99|4.81|3.01|4.78|2.98|0
1667185200000|2022-10-31 03:00:00|4.78|2.98|4.8|3|4.81|3.01|4.78|2.98|0
1667185500000|2022-10-31 03:05:00|4.81|3.01|4.85|3.05|4.85|3.05|4.79|2.99|0
1667185800000|2022-10-31 03:10:00|4.86|3.06|4.83|3.03|4.86|3.06|4.83|3.03|0
1667186100000|2022-10-31 03:15:00|4.84|3.04|4.82|3.02|4.85|3.05|4.82|3.02|0
1667186400000|2022-10-31 03:20:00|4.83|3.03|4.83|3.03|4.84|3.04|4.82|3.02|0
1667186700000|2022-10-31 03:25:00|4.82|3.02|4.77|2.97|4.85|3.05|4.77|2.97|0
1667187000000|2022-10-31 03:30:00|4.76|2.96|4.78|2.98|4.79|2.99|4.74|2.94|0
1667187300000|2022-10-31 03:35:00|4.77|2.97|4.77|2.97|4.79|2.99|4.76|2.96|0
1667187600000|2022-10-31 03:40:00|4.78|2.98|4.79|2.99|4.79|2.99|4.76|2.96|0
1667187900000|2022-10-31 03:45:00|4.78|2.98|4.85|3.05|4.86|3.06|4.78|2.98|0
1667188200000|2022-10-31 03:50:00|4.86|3.06|4.89|3.09|4.91|3.11|4.85|3.05|0
1667188500000|2022-10-31 03:55:00|4.88|3.08|4.87|3.07|4.91|3.11|4.87|3.07|0
1667188800000|2022-10-31 04:00:00|4.86|3.06|4.88|3.08|4.88|3.08|4.86|3.06|0
1667189100000|2022-10-31 04:05:00|4.87|3.07|4.87|3.07|4.9|3.1|4.85|3.05|0
1667189400000|2022-10-31 04:10:00|4.85|3.05|4.84|3.04|4.86|3.06|4.82|3.02|0
1667189700000|2022-10-31 04:15:00|4.83|3.03|4.83|3.03|4.84|3.04|4.82|3.02|0
1667190000000|2022-10-31 04:20:00|4.84|3.04|4.81|3.01|4.84|3.04|4.81|3.01|0
1667190300000|2022-10-31 04:25:00|4.82|3.02|4.81|3.01|4.82|3.02|4.79|2.99|0
1667190600000|2022-10-31 04:30:00|4.8|3|4.8|3|4.82|3.02|4.79|2.99|0
1667190900000|2022-10-31 04:35:00|4.81|3.01|4.82|3.02|4.84|3.04|4.79|2.99|0
1667191200000|2022-10-31 04:40:00|4.83|3.03|4.82|3.02|4.86|3.06|4.82|3.02|0
1667191500000|2022-10-31 04:45:00|4.83|3.03|4.8|3|4.83|3.03|4.8|3|0
1667191800000|2022-10-31 04:50:00|4.79|2.99|4.79|2.99|4.82|3.02|4.78|2.98|0
1667192100000|2022-10-31 04:55:00|4.78|2.98|4.79|2.99|4.8|3|4.77|2.97|0
1667192400000|2022-10-31 05:00:00|4.8|3|4.82|3.02|4.83|3.03|4.76|2.96|0
1667192700000|2022-10-31 05:05:00|4.83|3.03|4.87|3.07|4.9|3.1|4.83|3.03|0
1667193000000|2022-10-31 05:10:00|4.86|3.06|4.81|3.01|4.86|3.06|4.81|3.01|0
1667193300000|2022-10-31 05:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.79|2.99|0
1667193600000|2022-10-31 05:20:00|4.82|3.02|4.8|3|4.83|3.03|4.8|3|0
1667193900000|2022-10-31 05:25:00|4.81|3.01|4.85|3.05|4.85|3.05|4.8|3|0
1667194200000|2022-10-31 05:30:00|4.84|3.04|4.83|3.03|4.84|3.04|4.8|3|0
1667194500000|2022-10-31 05:35:00|4.84|3.04|4.82|3.02|4.88|3.08|4.82|3.02|0
1667194800000|2022-10-31 05:40:00|4.81|3.01|4.81|3.01|4.83|3.03|4.81|3.01|0
1667195100000|2022-10-31 05:45:00|4.8|3|4.75|2.95|4.82|3.02|4.74|2.94|0
1667195400000|2022-10-31 05:50:00|4.76|2.96|4.79|2.99|4.79|2.99|4.74|2.94|0
1667195700000|2022-10-31 05:55:00|4.8|3|4.8|3|4.81|3.01|4.76|2.96|0
1667196000000|2022-10-31 06:00:00|4.81|3.01|4.79|2.99|4.83|3.03|4.76|2.96|0
1667196300000|2022-10-31 06:05:00|4.78|2.98|4.78|2.98|4.8|3|4.77|2.97|0
1667196600000|2022-10-31 06:10:00|4.79|2.99|4.73|2.93|4.79|2.99|4.72|2.92|0
1667196900000|2022-10-31 06:15:00|4.75|2.95|4.69|2.89|4.76|2.96|4.69|2.89|0
1667197200000|2022-10-31 06:20:00|4.7|2.9|4.73|2.93|4.73|2.93|4.68|2.88|0
1667197500000|2022-10-31 06:25:00|4.72|2.92|4.71|2.91|4.74|2.94|4.71|2.91|0
1667197800000|2022-10-31 06:30:00|4.7|2.9|4.68|2.88|4.72|2.92|4.68|2.88|0
1667198100000|2022-10-31 06:35:00|4.67|2.87|4.68|2.88|4.7|2.9|4.67|2.87|0
1667198400000|2022-10-31 06:40:00|4.69|2.89|4.73|2.93|4.74|2.94|4.68|2.88|0
1667198700000|2022-10-31 06:45:00|4.74|2.94|4.7|2.9|4.75|2.95|4.7|2.9|0
1667199000000|2022-10-31 06:50:00|4.71|2.91|4.74|2.94|4.76|2.96|4.69|2.89|0
1667199300000|2022-10-31 06:55:00|4.75|2.95|4.73|2.93|4.76|2.96|4.71|2.91|0
1667199600000|2022-10-31 07:00:00|4.74|2.94|4.7|2.9|4.75|2.95|4.68|2.88|0
1667199900000|2022-10-31 07:05:00|4.6|3|4.55|2.95|4.6|3|4.53|2.93|0
1667200200000|2022-10-31 07:10:00|4.54|2.94|4.53|2.93|4.57|2.97|4.52|2.92|0
1667200500000|2022-10-31 07:15:00|4.52|2.92|4.55|2.95|4.56|2.96|4.5|2.9|0
1667200800000|2022-10-31 07:20:00|4.54|2.94|4.54|2.94|4.57|2.97|4.51|2.91|0
1667201100000|2022-10-31 07:25:00|4.53|2.93|4.58|2.98|4.58|2.98|4.52|2.92|0
1667201400000|2022-10-31 07:30:00|4.59|2.99|4.62|3.02|4.63|3.03|4.58|2.98|0
1667201700000|2022-10-31 07:35:00|4.63|3.03|4.62|3.02|4.64|3.04|4.61|3.01|0
1667202000000|2022-10-31 07:40:00|4.61|3.01|4.63|3.03|4.65|3.05|4.61|3.01|0
1667202300000|2022-10-31 07:45:00|4.62|3.02|4.6|3|4.62|3.02|4.59|2.99|0
1667202600000|2022-10-31 07:50:00|4.61|3.01|4.64|3.04|4.65|3.05|4.6|3|0
1667202900000|2022-10-31 07:55:00|4.66|3.06|4.71|3.11|4.71|3.11|4.65|3.05|0
1667203200000|2022-10-31 08:00:00|4.7|3.1|4.49|2.89|4.7|3.1|4.49|2.89|0
1667203500000|2022-10-31 08:05:00|4.48|2.88|4.41|2.81|4.49|2.89|4.4|2.8|0
1667203800000|2022-10-31 08:10:00|4.42|2.82|4.4|2.8|4.44|2.84|4.38|2.78|0
1667204100000|2022-10-31 08:15:00|4.41|2.81|4.4|2.8|4.42|2.82|4.37|2.77|0
1667204400000|2022-10-31 08:20:00|4.42|2.82|4.43|2.83|4.43|2.83|4.39|2.79|0
1667204700000|2022-10-31 08:25:00|4.42|2.82|4.36|2.76|4.45|2.85|4.36|2.76|0
1667205000000|2022-10-31 08:30:00|4.34|2.74|4.28|2.68|4.34|2.74|4.28|2.68|0
1667205300000|2022-10-31 08:35:00|4.27|2.67|4.31|2.71|4.31|2.71|4.27|2.67|0
1667205600000|2022-10-31 08:40:00|4.32|2.72|4.3|2.7|4.32|2.72|4.28|2.68|0
1667205900000|2022-10-31 08:45:00|4.29|2.69|4.25|2.65|4.3|2.7|4.23|2.63|0
1667206200000|2022-10-31 08:50:00|4.26|2.66|4.24|2.64|4.26|2.66|4.22|2.62|0
1667206500000|2022-10-31 08:55:00|4.25|2.65|4.31|2.71|4.32|2.72|4.25|2.65|0
1667206800000|2022-10-31 09:00:00|4.3|2.7|4.27|2.67|4.32|2.72|4.26|2.66|0
1667207100000|2022-10-31 09:05:00|4.26|2.66|4.27|2.67|4.29|2.69|4.25|2.65|0
1667207400000|2022-10-31 09:10:00|4.25|2.65|4.38|2.78|4.38|2.78|4.19|2.59|0
1667207700000|2022-10-31 09:15:00|4.39|2.79|4.43|2.83|4.43|2.83|4.37|2.77|0
1667208000000|2022-10-31 09:20:00|4.44|2.84|4.47|2.87|4.47|2.87|4.43|2.83|0
1667208300000|2022-10-31 09:25:00|4.46|2.86|4.46|2.86|4.47|2.87|4.42|2.82|0
1667208600000|2022-10-31 09:30:00|4.47|2.87|4.54|2.94|4.55|2.95|4.47|2.87|0
1667208900000|2022-10-31 09:35:00|4.53|2.93|4.54|2.94|4.55|2.95|4.52|2.92|0
1667209200000|2022-10-31 09:40:00|4.55|2.95|4.54|2.94|4.56|2.96|4.52|2.92|0
1667209500000|2022-10-31 09:45:00|4.55|2.95|4.58|2.98|4.59|2.99|4.55|2.95|0
1667209800000|2022-10-31 09:50:00|4.57|2.97|4.55|2.95|4.59|2.99|4.55|2.95|0
1667210100000|2022-10-31 09:55:00|4.54|2.94|4.5|2.9|4.56|2.96|4.48|2.88|0
1667210400000|2022-10-31 10:00:00|4.51|2.91|4.48|2.88|4.52|2.92|4.47|2.87|0
1667210700000|2022-10-31 10:05:00|4.49|2.89|4.54|2.94|4.57|2.97|4.48|2.88|0
1667211000000|2022-10-31 10:10:00|4.55|2.95|4.51|2.91|4.55|2.95|4.48|2.88|0
1667211300000|2022-10-31 10:15:00|4.5|2.9|4.47|2.87|4.51|2.91|4.46|2.86|0
1667211600000|2022-10-31 10:20:00|4.48|2.88|4.51|2.91|4.51|2.91|4.43|2.83|0
1667211900000|2022-10-31 10:25:00|4.5|2.9|4.49|2.89|4.51|2.91|4.48|2.88|0
1667212200000|2022-10-31 10:30:00|4.48|2.88|4.48|2.88|4.49|2.89|4.44|2.84|0
1667212500000|2022-10-31 10:35:00|4.47|2.87|4.49|2.89|4.51|2.91|4.46|2.86|0
1667212800000|2022-10-31 10:40:00|4.5|2.9|4.46|2.86|4.5|2.9|4.44|2.84|0
1667213100000|2022-10-31 10:45:00|4.45|2.85|4.46|2.86|4.49|2.89|4.45|2.85|0
1667213400000|2022-10-31 10:50:00|4.47|2.87|4.45|2.85|4.47|2.87|4.44|2.84|0
1667213700000|2022-10-31 10:55:00|4.46|2.86|4.54|2.94|4.55|2.95|4.45|2.85|0
1667214000000|2022-10-31 11:00:00|4.57|2.97|4.6|3|4.67|3.07|4.56|2.96|0
1667214300000|2022-10-31 11:05:00|4.61|3.01|4.62|3.02|4.64|3.04|4.59|2.99|0
1667214600000|2022-10-31 11:10:00|4.63|3.03|4.67|3.07|4.7|3.1|4.62|3.02|0
1667214900000|2022-10-31 11:15:00|4.68|3.08|4.67|3.07|4.72|3.12|4.67|3.07|0
1667215200000|2022-10-31 11:20:00|4.68|3.08|4.68|3.08|4.68|3.08|4.64|3.04|0
1667215500000|2022-10-31 11:25:00|4.69|3.09|4.76|3.16|4.76|3.16|4.68|3.08|0
1667215800000|2022-10-31 11:30:00|4.75|3.15|4.66|3.06|4.75|3.15|4.65|3.05|0
1667216100000|2022-10-31 11:35:00|4.65|3.05|4.63|3.03|4.67|3.07|4.61|3.01|0
1667216400000|2022-10-31 11:40:00|4.64|3.04|4.68|3.08|4.69|3.09|4.63|3.03|0
1667216700000|2022-10-31 11:45:00|4.67|3.07|4.67|3.07|4.71|3.11|4.64|3.04|0
1667217000000|2022-10-31 11:50:00|4.66|3.06|4.57|2.97|4.67|3.07|4.56|2.96|0
1667217300000|2022-10-31 11:55:00|4.56|2.96|4.59|2.99|4.6|3|4.56|2.96|0
1667217600000|2022-10-31 12:00:00|4.58|2.98|4.53|2.93|4.59|2.99|4.5|2.9|0
1667217900000|2022-10-31 12:05:00|4.54|2.94|4.55|2.95|4.56|2.96|4.47|2.87|0
1667218200000|2022-10-31 12:10:00|4.54|2.94|4.58|2.98|4.59|2.99|4.53|2.93|0
1667218500000|2022-10-31 12:15:00|4.57|2.97|4.56|2.96|4.61|3.01|4.54|2.94|0
1667218800000|2022-10-31 12:20:00|4.55|2.95|4.56|2.96|4.58|2.98|4.52|2.92|0
1667219100000|2022-10-31 12:25:00|4.57|2.97|4.54|2.94|4.61|3.01|4.54|2.94|0
1667219400000|2022-10-31 12:30:00|4.53|2.93|4.5|2.9|4.55|2.95|4.49|2.89|0
1667219700000|2022-10-31 12:35:00|4.49|2.89|4.45|2.85|4.49|2.89|4.43|2.83|0
1667220000000|2022-10-31 12:40:00|4.46|2.86|4.5|2.9|4.5|2.9|4.45|2.85|0
1667220300000|2022-10-31 12:45:00|4.49|2.89|4.5|2.9|4.52|2.92|4.49|2.89|0
1667220600000|2022-10-31 12:50:00|4.49|2.89|4.49|2.89|4.54|2.94|4.48|2.88|0
1667220900000|2022-10-31 12:55:00|4.5|2.9|4.52|2.92|4.53|2.93|4.45|2.85|0
1667221200000|2022-10-31 13:00:00|4.51|2.91|4.56|2.96|4.58|2.98|4.49|2.89|0
1667221500000|2022-10-31 13:05:00|4.57|2.97|4.58|2.98|4.59|2.99|4.55|2.95|0
1667221800000|2022-10-31 13:10:00|4.59|2.99|4.56|2.96|4.61|3.01|4.55|2.95|0
1667222100000|2022-10-31 13:15:00|4.55|2.95|4.51|2.91|4.6|3|4.5|2.9|0
1667222400000|2022-10-31 13:20:00|4.5|2.9|4.49|2.89|4.52|2.92|4.48|2.88|0
1667222700000|2022-10-31 13:25:00|4.5|2.9|4.37|2.77|4.5|2.9|4.37|2.77|0
1667223000000|2022-10-31 13:30:00|4.4|2.8|4.55|2.95|4.57|2.97|4.4|2.8|0
1667223300000|2022-10-31 13:35:00|4.53|2.93|4.62|3.02|4.69|3.09|4.5|2.9|0
1667223600000|2022-10-31 13:40:00|4.6|3|4.6|3|4.64|3.04|4.51|2.91|0
1667223900000|2022-10-31 13:45:00|4.59|2.99|4.36|2.76|4.59|2.99|4.36|2.76|0
1667224200000|2022-10-31 13:50:00|4.32|2.72|4.12|2.52|4.37|2.77|4.11|2.51|0
1667224500000|2022-10-31 13:55:00|4.13|2.53|4.02|2.42|4.14|2.54|4.02|2.42|0
1667224800000|2022-10-31 14:00:00|4|2.4|4.17|2.57|4.18|2.58|3.99|2.39|0
1667225100000|2022-10-31 14:05:00|4.16|2.56|4.04|2.44|4.16|2.56|3.98|2.38|0
1667225400000|2022-10-31 14:10:00|4.03|2.43|4.01|2.41|4.07|2.47|3.93|2.33|0
1667225700000|2022-10-31 14:15:00|4.02|2.42|4.13|2.53|4.19|2.59|4|2.4|0
1667226000000|2022-10-31 14:20:00|4.14|2.54|4.02|2.42|4.15|2.55|4.02|2.42|0
1667226300000|2022-10-31 14:25:00|4.03|2.43|3.97|2.37|4.05|2.45|3.94|2.34|0
1667226600000|2022-10-31 14:30:00|3.96|2.36|3.96|2.36|4.01|2.41|3.92|2.32|0
1667226900000|2022-10-31 14:35:00|3.95|2.35|4.08|2.48|4.08|2.48|3.88|2.28|0
1667227200000|2022-10-31 14:40:00|4.07|2.47|4.18|2.58|4.18|2.58|4.06|2.46|0
1667227500000|2022-10-31 14:45:00|4.17|2.57|4.15|2.55|4.27|2.67|4.13|2.53|0
1667227800000|2022-10-31 14:50:00|4.17|2.57|4.14|2.54|4.22|2.62|4.12|2.52|0
1667228100000|2022-10-31 14:55:00|4.13|2.53|4.16|2.56|4.18|2.58|4.08|2.48|0
1667228400000|2022-10-31 15:00:00|4.14|2.54|4.25|2.65|4.28|2.68|4.14|2.54|0
1667228700000|2022-10-31 15:05:00|4.23|2.63|4.32|2.72|4.4|2.8|4.2|2.6|0
1667229000000|2022-10-31 15:10:00|4.31|2.71|4.3|2.7|4.37|2.77|4.26|2.66|0
1667229300000|2022-10-31 15:15:00|4.31|2.71|4.3|2.7|4.36|2.76|4.28|2.68|0
1667229600000|2022-10-31 15:20:00|4.29|2.69|4.33|2.73|4.36|2.76|4.16|2.56|0
1667229900000|2022-10-31 15:25:00|4.34|2.74|4.31|2.71|4.36|2.76|4.3|2.7|0
1667230200000|2022-10-31 15:30:00|4.3|2.7|4.33|2.73|4.34|2.74|4.26|2.66|0
1667230500000|2022-10-31 15:35:00|4.32|2.72|4.26|2.66|4.33|2.73|4.25|2.65|0
1667230800000|2022-10-31 15:40:00|4.27|2.67|4.42|2.82|4.43|2.83|4.26|2.66|0
1667231100000|2022-10-31 15:45:00|4.43|2.83|4.43|2.83|4.45|2.85|4.37|2.77|0
1667231400000|2022-10-31 15:50:00|4.44|2.84|4.5|2.9|4.52|2.92|4.43|2.83|0
1667231700000|2022-10-31 15:55:00|4.51|2.91|4.24|2.64|4.54|2.94|4.11|2.51|0
1667232000000|2022-10-31 16:00:00|4.26|2.66|4.28|2.68|4.29|2.69|4.15|2.55|0
1667232300000|2022-10-31 16:05:00|4.26|2.66|4.12|2.52|4.3|2.7|4.12|2.52|0
1667232600000|2022-10-31 16:10:00|4.14|2.54|4.29|2.69|4.29|2.69|4.12|2.52|0
1667232900000|2022-10-31 16:15:00|4.28|2.68|4.36|2.76|4.45|2.85|4.27|2.67|0
1667233200000|2022-10-31 16:20:00|4.35|2.75|4.28|2.68|4.38|2.78|4.26|2.66|0
1667233500000|2022-10-31 16:25:00|4.27|2.67|4.22|2.62|4.29|2.69|4.21|2.61|0
1667233800000|2022-10-31 16:30:00|4.23|2.63|4.07|2.47|4.23|2.63|4.06|2.46|0
1667234100000|2022-10-31 16:35:00|4.08|2.48|4.08|2.48|4.13|2.53|4.04|2.44|0
1667234400000|2022-10-31 16:40:00|4.09|2.49|4.03|2.43|4.12|2.52|3.98|2.38|0
1667234700000|2022-10-31 16:45:00|4.04|2.44|4.02|2.42|4.05|2.45|3.99|2.39|0
1667235000000|2022-10-31 16:50:00|4.01|2.41|4|2.4|4.09|2.49|3.99|2.39|0
1667235300000|2022-10-31 16:55:00|3.99|2.39|4.07|2.47|4.09|2.49|3.98|2.38|0
1667235600000|2022-10-31 17:00:00|4.09|2.49|4.03|2.43|4.13|2.53|4.03|2.43|0
1667235900000|2022-10-31 17:05:00|4.04|2.44|4.15|2.55|4.15|2.55|3.99|2.39|0
1667236200000|2022-10-31 17:10:00|4.14|2.54|4.13|2.53|4.16|2.56|4.09|2.49|0
1667236500000|2022-10-31 17:15:00|4.12|2.52|4.23|2.63|4.23|2.63|4.08|2.48|0
1667236800000|2022-10-31 17:20:00|4.22|2.62|4.25|2.65|4.28|2.68|4.21|2.61|0
1667237100000|2022-10-31 17:25:00|4.24|2.64|4.3|2.7|4.32|2.72|4.19|2.59|0
1667237400000|2022-10-31 17:30:00|4.29|2.69|4.33|2.73|4.34|2.74|4.27|2.67|0
1667237700000|2022-10-31 17:35:00|4.34|2.74|4.31|2.71|4.35|2.75|4.3|2.7|0
1667238000000|2022-10-31 17:40:00|4.3|2.7|4.28|2.68|4.31|2.71|4.23|2.63|0
1667238300000|2022-10-31 17:45:00|4.27|2.67|4.06|2.46|4.27|2.67|4.05|2.45|0
1667238600000|2022-10-31 17:50:00|4.07|2.47|4.05|2.45|4.1|2.5|4.01|2.41|0
1667238900000|2022-10-31 17:55:00|4.06|2.46|4.12|2.52|4.12|2.52|4.05|2.45|0
1667239200000|2022-10-31 18:00:00|4.11|2.51|4.16|2.56|4.2|2.6|4.09|2.49|0
1667239500000|2022-10-31 18:05:00|4.15|2.55|4.08|2.48|4.16|2.56|4.06|2.46|0
1667239800000|2022-10-31 18:10:00|4.07|2.47|4.09|2.49|4.11|2.51|4.04|2.44|0
1667240100000|2022-10-31 18:15:00|4.08|2.48|4.13|2.53|4.15|2.55|4.05|2.45|0
1667240400000|2022-10-31 18:20:00|4.12|2.52|4.12|2.52|4.15|2.55|4.1|2.5|0
1667240700000|2022-10-31 18:25:00|4.11|2.51|3.98|2.38|4.15|2.55|3.98|2.38|0
1667241000000|2022-10-31 18:30:00|3.96|2.36|4.04|2.44|4.06|2.46|3.95|2.35|0
1667241300000|2022-10-31 18:35:00|4.03|2.43|4.11|2.51|4.14|2.54|4.02|2.42|0
1667241600000|2022-10-31 18:40:00|4.1|2.5|4.09|2.49|4.12|2.52|4.08|2.48|0
1667241900000|2022-10-31 18:45:00|4.1|2.5|4.04|2.44|4.13|2.53|4.02|2.42|0
1667242200000|2022-10-31 18:50:00|4.05|2.45|4.09|2.49|4.1|2.5|4.01|2.41|0
1667242500000|2022-10-31 18:55:00|4.08|2.48|3.96|2.36|4.11|2.51|3.9|2.3|0
1667242800000|2022-10-31 19:00:00|3.97|2.37|3.68|2.08|3.97|2.37|3.68|2.08|0
1667243100000|2022-10-31 19:05:00|3.69|2.09|3.63|2.03|3.73|2.13|3.61|2.01|0
1667243400000|2022-10-31 19:10:00|3.62|2.02|3.69|2.09|3.71|2.11|3.62|2.02|0
1667243700000|2022-10-31 19:15:00|3.68|2.08|3.71|2.11|3.72|2.12|3.63|2.03|0
1667244000000|2022-10-31 19:20:00|3.7|2.1|3.77|2.17|3.8|2.2|3.68|2.08|0
1667244300000|2022-10-31 19:25:00|3.76|2.16|3.81|2.21|3.82|2.22|3.76|2.16|0
1667244600000|2022-10-31 19:30:00|3.8|2.2|3.89|2.29|3.89|2.29|3.77|2.17|0
1667244900000|2022-10-31 19:35:00|3.9|2.3|3.93|2.33|3.94|2.34|3.87|2.27|0
1667245200000|2022-10-31 19:40:00|3.94|2.34|3.93|2.33|3.97|2.37|3.92|2.32|0
1667245500000|2022-10-31 19:45:00|3.94|2.34|3.84|2.24|3.95|2.35|3.84|2.24|0
1667245800000|2022-10-31 19:50:00|3.78|2.18|3.73|2.13|3.81|2.21|3.7|2.1|0
1667246100000|2022-10-31 19:55:00|3.74|2.14|3.74|2.14|3.78|2.18|3.69|2.09|0
1667246400000|2022-10-31 20:00:00|3.75|2.15|3.69|2.09|3.75|2.15|3.68|2.08|0
1667246700000|2022-10-31 20:05:00|3.68|2.08|3.74|2.14|3.77|2.17|3.68|2.08|0
1667247000000|2022-10-31 20:10:00|3.73|2.13|3.72|2.12|3.73|2.13|3.69|2.09|0
1667247300000|2022-10-31 20:15:00|3.82|2.02|3.87|2.07|3.88|2.08|3.82|2.02|0
1667247600000|2022-10-31 20:20:00|3.86|2.06|3.87|2.07|3.88|2.08|3.84|2.04|0
1667247900000|2022-10-31 20:25:00|3.86|2.06|3.85|2.05|3.87|2.07|3.84|2.04|0
1667248200000|2022-10-31 20:30:00|3.86|2.06|3.87|2.07|3.88|2.08|3.86|2.06|0
1667248500000|2022-10-31 20:35:00|3.88|2.08|3.89|2.09|3.89|2.09|3.87|2.07|0
1667248800000|2022-10-31 20:40:00|3.88|2.08|3.89|2.09|3.9|2.1|3.87|2.07|0
1667249100000|2022-10-31 20:45:00|3.88|2.08|3.88|2.08|3.9|2.1|3.87|2.07|0
1667249400000|2022-10-31 20:50:00|3.89|2.09|3.86|2.06|3.9|2.1|3.86|2.06|0
1667249700000|2022-10-31 20:55:00|3.85|2.05|3.83|2.03|3.86|2.06|3.82|2.02|0
1667250000000|2022-10-31 21:00:00|3.84|2.04|3.82|2.02|3.84|2.04|3.81|2.01|0
1667250300000|2022-10-31 21:05:00|3.81|2.01|3.81|2.01|3.83|2.03|3.81|2.01|0
1667250600000|2022-10-31 21:10:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1667250900000|2022-10-31 21:15:00|3.8|2|3.81|2.01|3.81|2.01|3.79|1.99|0
1667251200000|2022-10-31 21:20:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1667251800000|2022-10-31 21:30:00|3.81|2.01|3.83|2.03|3.84|2.04|3.81|2.01|0
1667252700000|2022-10-31 21:45:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1667253000000|2022-10-31 21:50:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1667253600000|2022-10-31 22:00:00|3.85|2.05|3.82|2.02|3.86|2.06|3.81|2.01|0
1667253900000|2022-10-31 22:05:00|3.81|2.01|3.81|2.01|3.82|2.02|3.8|2|0
1667254200000|2022-10-31 22:10:00|3.82|2.02|3.86|2.06|3.86|2.06|3.81|2.01|0
1667254500000|2022-10-31 22:15:00|3.85|2.05|3.86|2.06|3.89|2.09|3.85|2.05|0
1667254800000|2022-10-31 22:20:00|3.87|2.07|3.88|2.08|3.89|2.09|3.86|2.06|0
1667255100000|2022-10-31 22:25:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1667255400000|2022-10-31 22:30:00|3.89|2.09|3.9|2.1|3.92|2.12|3.88|2.08|0
1667255700000|2022-10-31 22:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1667256000000|2022-10-31 22:40:00|3.88|2.08|3.89|2.09|3.9|2.1|3.87|2.07|0
1667256300000|2022-10-31 22:45:00|3.9|2.1|3.9|2.1|3.9|2.1|3.89|2.09|0
1667256600000|2022-10-31 22:50:00|3.89|2.09|3.89|2.09|3.91|2.11|3.88|2.08|0
1667256900000|2022-10-31 22:55:00|3.88|2.08|3.87|2.07|3.89|2.09|3.86|2.06|0
1667257200000|2022-10-31 23:00:00|3.88|2.08|3.92|2.12|3.93|2.13|3.87|2.07|0
1667257500000|2022-10-31 23:05:00|3.93|2.13|3.94|2.14|3.97|2.17|3.93|2.13|0
1667257800000|2022-10-31 23:10:00|3.95|2.15|3.96|2.16|3.96|2.16|3.93|2.13|0
1667258100000|2022-10-31 23:15:00|3.97|2.17|3.95|2.15|3.97|2.17|3.94|2.14|0
1667258400000|2022-10-31 23:20:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1667258700000|2022-10-31 23:25:00|3.94|2.14|3.95|2.15|3.96|2.16|3.94|2.14|0
1667259000000|2022-10-31 23:30:00|3.96|2.16|3.96|2.16|3.97|2.17|3.94|2.14|0
1667259300000|2022-10-31 23:35:00|3.95|2.15|3.94|2.14|3.96|2.16|3.92|2.12|0
1667259600000|2022-10-31 23:40:00|3.93|2.13|3.95|2.15|3.95|2.15|3.93|2.13|0
1667259900000|2022-10-31 23:45:00|3.96|2.16|3.96|2.16|3.98|2.18|3.96|2.16|0
1667260200000|2022-10-31 23:50:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1667260500000|2022-10-31 23:55:00|3.93|2.13|3.92|2.12|3.96|2.16|3.92|2.12|0
1667260800000|2022-11-01 00:00:00|3.93|2.13|3.93|2.13|3.93|2.13|3.9|2.1|0
1667261100000|2022-11-01 00:05:00|3.92|2.12|3.96|2.16|3.96|2.16|3.9|2.1|0
1667261400000|2022-11-01 00:10:00|3.95|2.15|3.97|2.17|3.99|2.19|3.95|2.15|0
1667261700000|2022-11-01 00:15:00|3.98|2.18|3.96|2.16|3.99|2.19|3.96|2.16|0
1667262000000|2022-11-01 00:20:00|3.95|2.15|3.97|2.17|3.99|2.19|3.94|2.14|0
1667262300000|2022-11-01 00:25:00|3.96|2.16|3.99|2.19|4|2.2|3.96|2.16|0
1667262600000|2022-11-01 00:30:00|4|2.2|4.01|2.21|4.02|2.22|3.99|2.19|0
1667262900000|2022-11-01 00:35:00|4|2.2|4|2.2|4.02|2.22|4|2.2|0
1667263200000|2022-11-01 00:40:00|3.99|2.19|3.98|2.18|4|2.2|3.97|2.17|0
1667263500000|2022-11-01 00:45:00|3.99|2.19|3.95|2.15|3.99|2.19|3.95|2.15|0
1667263800000|2022-11-01 00:50:00|3.96|2.16|3.98|2.18|3.99|2.19|3.96|2.16|0
1667264100000|2022-11-01 00:55:00|3.97|2.17|3.96|2.16|3.98|2.18|3.95|2.15|0
1667264400000|2022-11-01 01:00:00|3.97|2.17|3.96|2.16|3.98|2.18|3.96|2.16|0
1667264700000|2022-11-01 01:05:00|3.95|2.15|3.98|2.18|3.98|2.18|3.94|2.14|0
1667265000000|2022-11-01 01:10:00|3.97|2.17|3.98|2.18|3.98|2.18|3.96|2.16|0
1667265300000|2022-11-01 01:15:00|3.99|2.19|4.01|2.21|4.01|2.21|3.95|2.15|0
1667265600000|2022-11-01 01:20:00|4|2.2|4.02|2.22|4.03|2.23|4|2.2|0
1667265900000|2022-11-01 01:25:00|4.03|2.23|4.04|2.24|4.04|2.24|4.01|2.21|0
1667266200000|2022-11-01 01:30:00|4.05|2.25|4.02|2.22|4.05|2.25|4.02|2.22|0
1667266500000|2022-11-01 01:35:00|4.01|2.21|4.02|2.22|4.03|2.23|4.01|2.21|0
1667266800000|2022-11-01 01:40:00|4.01|2.21|4.02|2.22|4.05|2.25|4.01|2.21|0
1667267100000|2022-11-01 01:45:00|4.03|2.23|4.03|2.23|4.05|2.25|4.01|2.21|0
1667267400000|2022-11-01 01:50:00|4.04|2.24|4.05|2.25|4.06|2.26|4.04|2.24|0
1667267700000|2022-11-01 01:55:00|4.06|2.26|4.05|2.25|4.06|2.26|4.04|2.24|0
1667268000000|2022-11-01 02:00:00|4.06|2.26|4.06|2.26|4.08|2.28|4.06|2.26|0
1667268300000|2022-11-01 02:05:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1667268600000|2022-11-01 02:10:00|4.05|2.25|4.08|2.28|4.08|2.28|4.05|2.25|0
1667268900000|2022-11-01 02:15:00|4.07|2.27|4.06|2.26|4.08|2.28|4.04|2.24|0
1667269200000|2022-11-01 02:20:00|4.07|2.27|4.09|2.29|4.09|2.29|4.06|2.26|0
1667269500000|2022-11-01 02:25:00|4.08|2.28|4.1|2.3|4.1|2.3|4.08|2.28|0
1667269800000|2022-11-01 02:30:00|4.09|2.29|4.12|2.32|4.13|2.33|4.09|2.29|0
1667270100000|2022-11-01 02:35:00|4.13|2.33|4.12|2.32|4.14|2.34|4.12|2.32|0
1667270400000|2022-11-01 02:40:00|4.11|2.31|4.12|2.32|4.12|2.32|4.11|2.31|0
1667270700000|2022-11-01 02:45:00|4.13|2.33|4.13|2.33|4.13|2.33|4.12|2.32|0
1667271000000|2022-11-01 02:50:00|4.12|2.32|4.12|2.32|4.13|2.33|4.12|2.32|0
1667271300000|2022-11-01 02:55:00|4.11|2.31|4.13|2.33|4.13|2.33|4.11|2.31|0
1667271600000|2022-11-01 03:00:00|4.14|2.34|4.11|2.31|4.15|2.35|4.11|2.31|0
1667271900000|2022-11-01 03:05:00|4.1|2.3|4.11|2.31|4.11|2.31|4.09|2.29|0
1667272200000|2022-11-01 03:10:00|4.1|2.3|4.08|2.28|4.11|2.31|4.08|2.28|0
1667272500000|2022-11-01 03:15:00|4.09|2.29|4.07|2.27|4.1|2.3|4.07|2.27|0
1667272800000|2022-11-01 03:20:00|4.08|2.28|4.05|2.25|4.08|2.28|4.05|2.25|0
1667273100000|2022-11-01 03:25:00|4.06|2.26|4.05|2.25|4.07|2.27|4.05|2.25|0
1667273400000|2022-11-01 03:30:00|4.06|2.26|4.09|2.29|4.1|2.3|4.06|2.26|0
1667273700000|2022-11-01 03:35:00|4.1|2.3|4.08|2.28|4.1|2.3|4.07|2.27|0
1667274000000|2022-11-01 03:40:00|4.07|2.27|4.06|2.26|4.08|2.28|4.06|2.26|0
1667274300000|2022-11-01 03:45:00|4.07|2.27|4.06|2.26|4.07|2.27|4.03|2.23|0
1667274600000|2022-11-01 03:50:00|4.04|2.24|4.09|2.29|4.09|2.29|4.04|2.24|0
1667274900000|2022-11-01 03:55:00|4.08|2.28|4.09|2.29|4.09|2.29|4.06|2.26|0
1667275200000|2022-11-01 04:00:00|4.1|2.3|4.08|2.28|4.1|2.3|4.07|2.27|0
1667275500000|2022-11-01 04:05:00|4.07|2.27|4.08|2.28|4.08|2.28|4.06|2.26|0
1667275800000|2022-11-01 04:10:00|4.07|2.27|4.06|2.26|4.08|2.28|4.04|2.24|0
1667276100000|2022-11-01 04:15:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1667276400000|2022-11-01 04:20:00|4.07|2.27|4.06|2.26|4.08|2.28|4.06|2.26|0
1667276700000|2022-11-01 04:25:00|4.07|2.27|4.03|2.23|4.07|2.27|4.03|2.23|0
1667277000000|2022-11-01 04:30:00|4.02|2.22|4.07|2.27|4.08|2.28|4.02|2.22|0
1667277300000|2022-11-01 04:35:00|4.08|2.28|4.1|2.3|4.1|2.3|4.08|2.28|0
1667277600000|2022-11-01 04:40:00|4.09|2.29|4.1|2.3|4.1|2.3|4.09|2.29|0
1667277900000|2022-11-01 04:45:00|4.09|2.29|4.09|2.29|4.1|2.3|4.08|2.28|0
1667278200000|2022-11-01 04:50:00|4.08|2.28|4.07|2.27|4.09|2.29|4.07|2.27|0
1667278500000|2022-11-01 04:55:00|4.06|2.26|4.07|2.27|4.08|2.28|4.05|2.25|0
1667278800000|2022-11-01 05:00:00|4.06|2.26|4.09|2.29|4.1|2.3|4.06|2.26|0
1667279100000|2022-11-01 05:05:00|4.08|2.28|4.11|2.31|4.12|2.32|4.08|2.28|0
1667279400000|2022-11-01 05:10:00|4.12|2.32|4.11|2.31|4.12|2.32|4.1|2.3|0
1667279700000|2022-11-01 05:15:00|4.1|2.3|4.12|2.32|4.13|2.33|4.1|2.3|0
1667280000000|2022-11-01 05:20:00|4.13|2.33|4.12|2.32|4.13|2.33|4.11|2.31|0
1667280300000|2022-11-01 05:25:00|4.13|2.33|4.19|2.39|4.19|2.39|4.11|2.31|0
1667280600000|2022-11-01 05:30:00|4.2|2.4|4.21|2.41|4.21|2.41|4.18|2.38|0
1667280900000|2022-11-01 05:35:00|4.23|2.43|4.23|2.43|4.23|2.43|4.21|2.41|0
1667281200000|2022-11-01 05:40:00|4.22|2.42|4.23|2.43|4.23|2.43|4.21|2.41|0
1667281500000|2022-11-01 05:45:00|4.26|2.46|4.26|2.46|4.28|2.48|4.25|2.45|0
1667281800000|2022-11-01 05:50:00|4.25|2.45|4.22|2.42|4.26|2.46|4.21|2.41|0
1667282100000|2022-11-01 05:55:00|4.21|2.41|4.2|2.4|4.23|2.43|4.2|2.4|0
1667282400000|2022-11-01 06:00:00|4.21|2.41|4.25|2.45|4.25|2.45|4.21|2.41|0
1667282700000|2022-11-01 06:05:00|4.24|2.44|4.27|2.47|4.28|2.48|4.23|2.43|0
1667283000000|2022-11-01 06:10:00|4.28|2.48|4.28|2.48|4.29|2.49|4.26|2.46|0
1667283300000|2022-11-01 06:15:00|4.27|2.47|4.29|2.49|4.3|2.5|4.27|2.47|0
1667283600000|2022-11-01 06:20:00|4.28|2.48|4.27|2.47|4.29|2.49|4.26|2.46|0
1667283900000|2022-11-01 06:25:00|4.28|2.48|4.26|2.46|4.28|2.48|4.25|2.45|0
1667284200000|2022-11-01 06:30:00|4.25|2.45|4.23|2.43|4.26|2.46|4.23|2.43|0
1667284500000|2022-11-01 06:35:00|4.24|2.44|4.21|2.41|4.24|2.44|4.2|2.4|0
1667284800000|2022-11-01 06:40:00|4.22|2.42|4.25|2.45|4.27|2.47|4.22|2.42|0
1667285100000|2022-11-01 06:45:00|4.24|2.44|4.27|2.47|4.27|2.47|4.22|2.42|0
1667285400000|2022-11-01 06:50:00|4.26|2.46|4.28|2.48|4.29|2.49|4.23|2.43|0
1667285700000|2022-11-01 06:55:00|4.27|2.47|4.3|2.5|4.31|2.51|4.27|2.47|0
1667286000000|2022-11-01 07:00:00|4.28|2.48|4.18|2.38|4.29|2.49|4.18|2.38|0
1667286300000|2022-11-01 07:05:00|4.08|2.48|4.14|2.54|4.18|2.58|4.08|2.48|0
1667286600000|2022-11-01 07:10:00|4.15|2.55|4.26|2.66|4.26|2.66|4.14|2.54|0
1667286900000|2022-11-01 07:15:00|4.27|2.67|4.23|2.63|4.27|2.67|4.2|2.6|0
1667287200000|2022-11-01 07:20:00|4.24|2.64|4.12|2.52|4.27|2.67|4.12|2.52|0
1667287500000|2022-11-01 07:25:00|4.11|2.51|4.03|2.43|4.11|2.51|4|2.4|0
1667287800000|2022-11-01 07:30:00|4.05|2.45|4.02|2.42|4.06|2.46|3.99|2.39|0
1667288100000|2022-11-01 07:35:00|4.01|2.41|4.04|2.44|4.07|2.47|4.01|2.41|0
1667288400000|2022-11-01 07:40:00|4.03|2.43|4.04|2.44|4.06|2.46|4.02|2.42|0
1667288700000|2022-11-01 07:45:00|4.03|2.43|4.06|2.46|4.07|2.47|4.03|2.43|0
1667289000000|2022-11-01 07:50:00|4.07|2.47|4.12|2.52|4.13|2.53|4.07|2.47|0
1667289300000|2022-11-01 07:55:00|4.11|2.51|4.17|2.57|4.18|2.58|4.09|2.49|0
1667289600000|2022-11-01 08:00:00|4.16|2.56|4.31|2.71|4.32|2.72|4.16|2.56|0
1667289900000|2022-11-01 08:05:00|4.32|2.72|4.33|2.73|4.38|2.78|4.31|2.71|0
1667290200000|2022-11-01 08:10:00|4.32|2.72|4.43|2.83|4.44|2.84|4.32|2.72|0
1667290500000|2022-11-01 08:15:00|4.44|2.84|4.39|2.79|4.45|2.85|4.39|2.79|0
1667290800000|2022-11-01 08:20:00|4.4|2.8|4.36|2.76|4.44|2.84|4.35|2.75|0
1667291100000|2022-11-01 08:25:00|4.35|2.75|4.39|2.79|4.42|2.82|4.35|2.75|0
1667291400000|2022-11-01 08:30:00|4.4|2.8|4.35|2.75|4.42|2.82|4.35|2.75|0
1667291700000|2022-11-01 08:35:00|4.36|2.76|4.37|2.77|4.41|2.81|4.35|2.75|0
1667292000000|2022-11-01 08:40:00|4.38|2.78|4.37|2.77|4.4|2.8|4.36|2.76|0
1667292300000|2022-11-01 08:45:00|4.36|2.76|4.34|2.74|4.39|2.79|4.33|2.73|0
1667292600000|2022-11-01 08:50:00|4.33|2.73|4.33|2.73|4.38|2.78|4.32|2.72|0
1667292900000|2022-11-01 08:55:00|4.32|2.72|4.32|2.72|4.37|2.77|4.31|2.71|0
1667293200000|2022-11-01 09:00:00|4.31|2.71|4.24|2.64|4.31|2.71|4.23|2.63|0
1667293500000|2022-11-01 09:05:00|4.25|2.65|4.21|2.61|4.27|2.67|4.21|2.61|0
1667293800000|2022-11-01 09:10:00|4.22|2.62|4.25|2.65|4.27|2.67|4.21|2.61|0
1667294100000|2022-11-01 09:15:00|4.26|2.66|4.29|2.69|4.29|2.69|4.22|2.62|0
1667294400000|2022-11-01 09:20:00|4.28|2.68|4.28|2.68|4.31|2.71|4.27|2.67|0
1667294700000|2022-11-01 09:25:00|4.27|2.67|4.28|2.68|4.29|2.69|4.23|2.63|0
1667295000000|2022-11-01 09:30:00|4.29|2.69|4.33|2.73|4.34|2.74|4.26|2.66|0
1667295300000|2022-11-01 09:35:00|4.34|2.74|4.35|2.75|4.35|2.75|4.32|2.72|0
1667295600000|2022-11-01 09:40:00|4.36|2.76|4.38|2.78|4.4|2.8|4.36|2.76|0
1667295900000|2022-11-01 09:45:00|4.39|2.79|4.37|2.77|4.39|2.79|4.35|2.75|0
1667296200000|2022-11-01 09:50:00|4.38|2.78|4.38|2.78|4.38|2.78|4.34|2.74|0
1667296500000|2022-11-01 09:55:00|4.39|2.79|4.4|2.8|4.41|2.81|4.38|2.78|0
1667296800000|2022-11-01 10:00:00|4.41|2.81|4.36|2.76|4.43|2.83|4.36|2.76|0
1667297100000|2022-11-01 10:05:00|4.35|2.75|4.4|2.8|4.41|2.81|4.33|2.73|0
1667297400000|2022-11-01 10:10:00|4.41|2.81|4.43|2.83|4.46|2.86|4.39|2.79|0
1667297700000|2022-11-01 10:15:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1667298000000|2022-11-01 10:20:00|4.41|2.81|4.47|2.87|4.5|2.9|4.41|2.81|0
1667298300000|2022-11-01 10:25:00|4.48|2.88|4.47|2.87|4.5|2.9|4.44|2.84|0
1667298600000|2022-11-01 10:30:00|4.46|2.86|4.51|2.91|4.51|2.91|4.44|2.84|0
1667298900000|2022-11-01 10:35:00|4.5|2.9|4.5|2.9|4.53|2.93|4.5|2.9|0
1667299200000|2022-11-01 10:40:00|4.51|2.91|4.45|2.85|4.51|2.91|4.43|2.83|0
1667299500000|2022-11-01 10:45:00|4.44|2.84|4.47|2.87|4.5|2.9|4.43|2.83|0
1667299800000|2022-11-01 10:50:00|4.48|2.88|4.5|2.9|4.51|2.91|4.47|2.87|0
1667300100000|2022-11-01 10:55:00|4.51|2.91|4.46|2.86|4.51|2.91|4.46|2.86|0
1667300400000|2022-11-01 11:00:00|4.44|2.84|4.44|2.84|4.46|2.86|4.39|2.79|0
1667300700000|2022-11-01 11:05:00|4.45|2.85|4.47|2.87|4.52|2.92|4.44|2.84|0
1667301000000|2022-11-01 11:10:00|4.48|2.88|4.4|2.8|4.48|2.88|4.39|2.79|0
1667301300000|2022-11-01 11:15:00|4.41|2.81|4.39|2.79|4.42|2.82|4.37|2.77|0
1667301600000|2022-11-01 11:20:00|4.4|2.8|4.4|2.8|4.42|2.82|4.39|2.79|0
1667301900000|2022-11-01 11:25:00|4.41|2.81|4.45|2.85|4.45|2.85|4.41|2.81|0
1667302200000|2022-11-01 11:30:00|4.44|2.84|4.48|2.88|4.5|2.9|4.44|2.84|0
1667302500000|2022-11-01 11:35:00|4.49|2.89|4.44|2.84|4.5|2.9|4.43|2.83|0
1667302800000|2022-11-01 11:40:00|4.43|2.83|4.45|2.85|4.47|2.87|4.43|2.83|0
1667303100000|2022-11-01 11:45:00|4.46|2.86|4.47|2.87|4.48|2.88|4.45|2.85|0
1667303400000|2022-11-01 11:50:00|4.48|2.88|4.49|2.89|4.49|2.89|4.45|2.85|0
1667303700000|2022-11-01 11:55:00|4.48|2.88|4.48|2.88|4.53|2.93|4.48|2.88|0
1667304000000|2022-11-01 12:00:00|4.49|2.89|4.45|2.85|4.55|2.95|4.42|2.82|0
1667304300000|2022-11-01 12:05:00|4.46|2.86|4.47|2.87|4.49|2.89|4.42|2.82|0
1667304600000|2022-11-01 12:10:00|4.48|2.88|4.52|2.92|4.53|2.93|4.47|2.87|0
1667304900000|2022-11-01 12:15:00|4.53|2.93|4.55|2.95|4.56|2.96|4.53|2.93|0
1667305200000|2022-11-01 12:20:00|4.56|2.96|4.59|2.99|4.6|3|4.51|2.91|0
1667305500000|2022-11-01 12:25:00|4.58|2.98|4.57|2.97|4.59|2.99|4.53|2.93|0
1667305800000|2022-11-01 12:30:00|4.58|2.98|4.61|3.01|4.65|3.05|4.56|2.96|0
1667306100000|2022-11-01 12:35:00|4.62|3.02|4.58|2.98|4.63|3.03|4.57|2.97|0
1667306400000|2022-11-01 12:40:00|4.59|2.99|4.59|2.99|4.62|3.02|4.56|2.96|0
1667306700000|2022-11-01 12:45:00|4.58|2.98|4.6|3|4.64|3.04|4.57|2.97|0
1667307000000|2022-11-01 12:50:00|4.59|2.99|4.59|2.99|4.63|3.03|4.56|2.96|0
1667307300000|2022-11-01 12:55:00|4.6|3|4.58|2.98|4.6|3|4.56|2.96|0
1667307600000|2022-11-01 13:00:00|4.57|2.97|4.51|2.91|4.6|3|4.5|2.9|0
1667307900000|2022-11-01 13:05:00|4.52|2.92|4.51|2.91|4.55|2.95|4.5|2.9|0
1667308200000|2022-11-01 13:10:00|4.52|2.92|4.32|2.72|4.59|2.99|4.32|2.72|0
1667308500000|2022-11-01 13:15:00|4.31|2.71|4.29|2.69|4.33|2.73|4.28|2.68|0
1667308800000|2022-11-01 13:20:00|4.28|2.68|4.29|2.69|4.33|2.73|4.28|2.68|0
1667309100000|2022-11-01 13:25:00|4.3|2.7|4.32|2.72|4.33|2.73|4.24|2.64|0
1667309400000|2022-11-01 13:30:00|4.31|2.71|4.26|2.66|4.35|2.75|4.14|2.54|0
1667309700000|2022-11-01 13:35:00|4.25|2.65|4.25|2.65|4.32|2.72|4.16|2.56|0
1667310000000|2022-11-01 13:40:00|4.27|2.67|4.22|2.62|4.3|2.7|4.18|2.58|0
1667310300000|2022-11-01 13:45:00|4.19|2.59|3.94|2.34|4.19|2.59|3.88|2.28|0
1667310600000|2022-11-01 13:50:00|3.95|2.35|3.8|2.2|3.95|2.35|3.59|1.99|0
1667310900000|2022-11-01 13:55:00|3.81|2.21|3.93|2.33|3.98|2.38|3.79|2.19|0
1667311200000|2022-11-01 14:00:00|3.97|2.37|3.59|1.99|3.97|2.37|3.59|1.99|0
1667311500000|2022-11-01 14:05:00|3.61|2.01|3.45|1.85|3.66|2.06|3.44|1.84|0
1667311800000|2022-11-01 14:10:00|3.44|1.84|3.61|2.01|3.61|2.01|3.38|1.78|0
1667312100000|2022-11-01 14:15:00|3.6|2|3.62|2.02|3.69|2.09|3.59|1.99|0
1667312400000|2022-11-01 14:20:00|3.6|2|3.68|2.08|3.77|2.17|3.52|1.92|0
1667312700000|2022-11-01 14:25:00|3.69|2.09|3.75|2.15|3.75|2.15|3.62|2.02|0
1667313000000|2022-11-01 14:30:00|3.76|2.16|3.8|2.2|3.8|2.2|3.65|2.05|0
1667313300000|2022-11-01 14:35:00|3.81|2.21|3.59|1.99|3.82|2.22|3.59|1.99|0
1667313600000|2022-11-01 14:40:00|3.58|1.98|3.45|1.85|3.58|1.98|3.41|1.81|0
1667313900000|2022-11-01 14:45:00|3.46|1.86|3.44|1.84|3.52|1.92|3.39|1.79|0
1667314200000|2022-11-01 14:50:00|3.43|1.83|3.47|1.87|3.47|1.87|3.39|1.79|0
1667314500000|2022-11-01 14:55:00|3.46|1.86|3.34|1.74|3.47|1.87|3.28|1.68|0
1667314800000|2022-11-01 15:00:00|3.31|1.71|3.36|1.76|3.38|1.78|3.31|1.71|0
1667315100000|2022-11-01 15:05:00|3.37|1.77|3.35|1.75|3.39|1.79|3.28|1.68|0
1667315400000|2022-11-01 15:10:00|3.36|1.76|3.28|1.68|3.36|1.76|3.2|1.6|0
1667315700000|2022-11-01 15:15:00|3.27|1.67|3.17|1.57|3.32|1.72|3.17|1.57|0
1667316000000|2022-11-01 15:20:00|3.16|1.56|3.18|1.58|3.24|1.64|3.15|1.55|0
1667316300000|2022-11-01 15:25:00|3.17|1.57|3.19|1.59|3.25|1.65|3.14|1.54|0
1667316600000|2022-11-01 15:30:00|3.18|1.58|3.19|1.59|3.23|1.63|3.15|1.55|0
1667316900000|2022-11-01 15:35:00|3.21|1.61|3.08|1.48|3.24|1.64|3.03|1.43|0
1667317200000|2022-11-01 15:40:00|3.09|1.49|3.07|1.47|3.12|1.52|3.05|1.45|0
1667317500000|2022-11-01 15:45:00|3.05|1.45|3.15|1.55|3.19|1.59|3.05|1.45|0
1667317800000|2022-11-01 15:50:00|3.16|1.56|3.19|1.59|3.19|1.59|3.13|1.53|0
1667318100000|2022-11-01 15:55:00|3.18|1.58|3.23|1.63|3.26|1.66|3.16|1.56|0
1667318400000|2022-11-01 16:00:00|3.22|1.62|3.27|1.67|3.28|1.68|3.21|1.61|0
1667318700000|2022-11-01 16:05:00|3.28|1.68|3.33|1.73|3.47|1.87|3.28|1.68|0
1667319000000|2022-11-01 16:10:00|3.34|1.74|3.27|1.67|3.39|1.79|3.23|1.63|0
1667319300000|2022-11-01 16:15:00|3.26|1.66|3.24|1.64|3.29|1.69|3.22|1.62|0
1667319600000|2022-11-01 16:20:00|3.23|1.63|3.23|1.63|3.31|1.71|3.19|1.59|0
1667319900000|2022-11-01 16:25:00|3.22|1.62|3.22|1.62|3.3|1.7|3.21|1.61|0
1667320200000|2022-11-01 16:30:00|3.23|1.63|3.2|1.6|3.25|1.65|3.19|1.59|0
1667320500000|2022-11-01 16:35:00|3.19|1.59|3.21|1.61|3.23|1.63|3.14|1.54|0
1667320800000|2022-11-01 16:40:00|3.22|1.62|3.27|1.67|3.27|1.67|3.18|1.58|0
1667321100000|2022-11-01 16:45:00|3.25|1.65|3.25|1.65|3.28|1.68|3.24|1.64|0
1667321400000|2022-11-01 16:50:00|3.26|1.66|3.23|1.63|3.26|1.66|3.19|1.59|0
1667321700000|2022-11-01 16:55:00|3.22|1.62|3.25|1.65|3.27|1.67|3.19|1.59|0
1667322000000|2022-11-01 17:00:00|3.26|1.66|3.22|1.62|3.26|1.66|3.19|1.59|0
1667322300000|2022-11-01 17:05:00|3.23|1.63|3.22|1.62|3.26|1.66|3.2|1.6|0
1667322600000|2022-11-01 17:10:00|3.21|1.61|3.33|1.73|3.37|1.77|3.21|1.61|0
1667322900000|2022-11-01 17:15:00|3.32|1.72|3.33|1.73|3.36|1.76|3.3|1.7|0
1667323200000|2022-11-01 17:20:00|3.34|1.74|3.31|1.71|3.37|1.77|3.3|1.7|0
1667323500000|2022-11-01 17:25:00|3.3|1.7|3.28|1.68|3.31|1.71|3.27|1.67|0
1667323800000|2022-11-01 17:30:00|3.27|1.67|3.24|1.64|3.28|1.68|3.22|1.62|0
1667324100000|2022-11-01 17:35:00|3.23|1.63|3.19|1.59|3.24|1.64|3.18|1.58|0
1667324400000|2022-11-01 17:40:00|3.2|1.6|3.25|1.65|3.27|1.67|3.2|1.6|0
1667324700000|2022-11-01 17:45:00|3.24|1.64|3.26|1.66|3.31|1.71|3.24|1.64|0
1667325000000|2022-11-01 17:50:00|3.27|1.67|3.25|1.65|3.29|1.69|3.25|1.65|0
1667325300000|2022-11-01 17:55:00|3.26|1.66|3.31|1.71|3.31|1.71|3.23|1.63|0
1667325600000|2022-11-01 18:00:00|3.32|1.72|3.29|1.69|3.34|1.74|3.27|1.67|0
1667325900000|2022-11-01 18:05:00|3.28|1.68|3.32|1.72|3.32|1.72|3.26|1.66|0
1667326200000|2022-11-01 18:10:00|3.31|1.71|3.29|1.69|3.32|1.72|3.28|1.68|0
1667326500000|2022-11-01 18:15:00|3.3|1.7|3.27|1.67|3.3|1.7|3.27|1.67|0
1667326800000|2022-11-01 18:20:00|3.28|1.68|3.26|1.66|3.3|1.7|3.25|1.65|0
1667327100000|2022-11-01 18:25:00|3.25|1.65|3.31|1.71|3.31|1.71|3.23|1.63|0
1667327400000|2022-11-01 18:30:00|3.3|1.7|3.26|1.66|3.32|1.72|3.22|1.62|0
1667327700000|2022-11-01 18:35:00|3.25|1.65|3.26|1.66|3.29|1.69|3.24|1.64|0
1667328000000|2022-11-01 18:40:00|3.27|1.67|3.24|1.64|3.29|1.69|3.22|1.62|0
1667328300000|2022-11-01 18:45:00|3.25|1.65|3.2|1.6|3.25|1.65|3.18|1.58|0
1667328600000|2022-11-01 18:50:00|3.19|1.59|3.24|1.64|3.26|1.66|3.19|1.59|0
1667328900000|2022-11-01 18:55:00|3.25|1.65|3.36|1.76|3.38|1.78|3.25|1.65|0
1667329200000|2022-11-01 19:00:00|3.35|1.75|3.35|1.75|3.37|1.77|3.31|1.71|0
1667329500000|2022-11-01 19:05:00|3.36|1.76|3.4|1.8|3.43|1.83|3.34|1.74|0
1667329800000|2022-11-01 19:10:00|3.39|1.79|3.31|1.71|3.39|1.79|3.3|1.7|0
1667330100000|2022-11-01 19:15:00|3.3|1.7|3.33|1.73|3.33|1.73|3.26|1.66|0
1667330400000|2022-11-01 19:20:00|3.32|1.72|3.33|1.73|3.36|1.76|3.32|1.72|0
1667330700000|2022-11-01 19:25:00|3.32|1.72|3.25|1.65|3.33|1.73|3.24|1.64|0
1667331000000|2022-11-01 19:30:00|3.26|1.66|3.27|1.67|3.29|1.69|3.24|1.64|0
1667331300000|2022-11-01 19:35:00|3.28|1.68|3.24|1.64|3.31|1.71|3.24|1.64|0
1667331600000|2022-11-01 19:40:00|3.25|1.65|3.29|1.69|3.3|1.7|3.23|1.63|0
1667331900000|2022-11-01 19:45:00|3.28|1.68|3.34|1.74|3.35|1.75|3.25|1.65|0
1667332200000|2022-11-01 19:50:00|3.36|1.76|3.3|1.7|3.36|1.76|3.27|1.67|0
1667332500000|2022-11-01 19:55:00|3.29|1.69|3.2|1.6|3.31|1.71|3.2|1.6|0
1667332800000|2022-11-01 20:00:00|3.22|1.62|3.16|1.56|3.26|1.66|3.14|1.54|0
1667333100000|2022-11-01 20:05:00|3.17|1.57|3.13|1.53|3.18|1.58|3.13|1.53|0
1667333400000|2022-11-01 20:10:00|3.14|1.54|3.09|1.49|3.14|1.54|3.07|1.47|0
1667333700000|2022-11-01 20:15:00|3.19|1.39|3.23|1.43|3.25|1.45|3.18|1.38|0
1667334000000|2022-11-01 20:20:00|3.22|1.42|3.22|1.42|3.25|1.45|3.21|1.41|0
1667334300000|2022-11-01 20:25:00|3.21|1.41|3.23|1.43|3.23|1.43|3.17|1.37|0
1667334600000|2022-11-01 20:30:00|3.22|1.42|3.23|1.43|3.24|1.44|3.22|1.42|0
1667334900000|2022-11-01 20:35:00|3.24|1.44|3.26|1.46|3.28|1.48|3.23|1.43|0
1667335200000|2022-11-01 20:40:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1667335500000|2022-11-01 20:45:00|3.26|1.46|3.26|1.46|3.28|1.48|3.25|1.45|0
1667335800000|2022-11-01 20:50:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1667336100000|2022-11-01 20:55:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1667336400000|2022-11-01 21:00:00|3.27|1.47|3.27|1.47|3.27|1.47|3.27|1.47|0
1667336700000|2022-11-01 21:05:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1667337000000|2022-11-01 21:10:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1667337300000|2022-11-01 21:15:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1667337600000|2022-11-01 21:20:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1667337900000|2022-11-01 21:25:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1667338200000|2022-11-01 21:30:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1667339700000|2022-11-01 21:55:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1667340000000|2022-11-01 22:00:00|3.28|1.48|3.29|1.49|3.31|1.51|3.27|1.47|0
1667340300000|2022-11-01 22:05:00|3.28|1.48|3.28|1.48|3.3|1.5|3.26|1.46|0
1667340600000|2022-11-01 22:10:00|3.29|1.49|3.3|1.5|3.31|1.51|3.29|1.49|0
1667340900000|2022-11-01 22:15:00|3.31|1.51|3.31|1.51|3.34|1.54|3.31|1.51|0
1667341200000|2022-11-01 22:20:00|3.3|1.5|3.32|1.52|3.32|1.52|3.29|1.49|0
1667341500000|2022-11-01 22:25:00|3.31|1.51|3.32|1.52|3.32|1.52|3.29|1.49|0
1667341800000|2022-11-01 22:30:00|3.33|1.53|3.32|1.52|3.33|1.53|3.3|1.5|0
1667342100000|2022-11-01 22:35:00|3.31|1.51|3.33|1.53|3.33|1.53|3.31|1.51|0
1667342400000|2022-11-01 22:40:00|3.32|1.52|3.32|1.52|3.33|1.53|3.31|1.51|0
1667342700000|2022-11-01 22:45:00|3.33|1.53|3.32|1.52|3.33|1.53|3.31|1.51|0
1667343000000|2022-11-01 22:50:00|3.33|1.53|3.33|1.53|3.33|1.53|3.31|1.51|0
1667343300000|2022-11-01 22:55:00|3.32|1.52|3.33|1.53|3.33|1.53|3.32|1.52|0
1667343600000|2022-11-01 23:00:00|3.34|1.54|3.35|1.55|3.36|1.56|3.33|1.53|0
1667343900000|2022-11-01 23:05:00|3.34|1.54|3.34|1.54|3.36|1.56|3.34|1.54|0
1667344200000|2022-11-01 23:10:00|3.33|1.53|3.34|1.54|3.34|1.54|3.32|1.52|0
1667344500000|2022-11-01 23:15:00|3.33|1.53|3.34|1.54|3.35|1.55|3.33|1.53|0
1667344800000|2022-11-01 23:20:00|3.35|1.55|3.35|1.55|3.35|1.55|3.34|1.54|0
1667345100000|2022-11-01 23:25:00|3.34|1.54|3.36|1.56|3.36|1.56|3.34|1.54|0
1667345400000|2022-11-01 23:30:00|3.35|1.55|3.37|1.57|3.37|1.57|3.35|1.55|0
1667345700000|2022-11-01 23:35:00|3.36|1.56|3.35|1.55|3.36|1.56|3.35|1.55|0
1667346000000|2022-11-01 23:40:00|3.34|1.54|3.32|1.52|3.35|1.55|3.32|1.52|0
1667346300000|2022-11-01 23:45:00|3.33|1.53|3.29|1.49|3.33|1.53|3.29|1.49|0
1667346600000|2022-11-01 23:50:00|3.28|1.48|3.3|1.5|3.31|1.51|3.28|1.48|0
1667346900000|2022-11-01 23:55:00|3.29|1.49|3.3|1.5|3.33|1.53|3.29|1.49|0
1667347200000|2022-11-02 00:00:00|3.31|1.51|3.31|1.51|3.35|1.55|3.31|1.51|0
1667347500000|2022-11-02 00:05:00|3.29|1.49|3.25|1.45|3.3|1.5|3.25|1.45|0
1667347800000|2022-11-02 00:10:00|3.26|1.46|3.27|1.47|3.28|1.48|3.25|1.45|0
1667348100000|2022-11-02 00:15:00|3.28|1.48|3.29|1.49|3.3|1.5|3.28|1.48|0
1667348400000|2022-11-02 00:20:00|3.28|1.48|3.3|1.5|3.32|1.52|3.28|1.48|0
1667348700000|2022-11-02 00:25:00|3.29|1.49|3.32|1.52|3.32|1.52|3.28|1.48|0
1667349000000|2022-11-02 00:30:00|3.31|1.51|3.35|1.55|3.37|1.57|3.31|1.51|0
1667349300000|2022-11-02 00:35:00|3.34|1.54|3.41|1.61|3.42|1.62|3.34|1.54|0
1667349600000|2022-11-02 00:40:00|3.4|1.6|3.4|1.6|3.41|1.61|3.38|1.58|0
1667349900000|2022-11-02 00:45:00|3.41|1.61|3.42|1.62|3.44|1.64|3.4|1.6|0
1667350200000|2022-11-02 00:50:00|3.43|1.63|3.39|1.59|3.44|1.64|3.38|1.58|0
1667350500000|2022-11-02 00:55:00|3.38|1.58|3.42|1.62|3.42|1.62|3.38|1.58|0
1667350800000|2022-11-02 01:00:00|3.43|1.63|3.39|1.59|3.43|1.63|3.39|1.59|0
1667351100000|2022-11-02 01:05:00|3.4|1.6|3.4|1.6|3.42|1.62|3.39|1.59|0
1667351400000|2022-11-02 01:10:00|3.41|1.61|3.43|1.63|3.44|1.64|3.41|1.61|0
1667351700000|2022-11-02 01:15:00|3.44|1.64|3.44|1.64|3.45|1.65|3.43|1.63|0
1667352000000|2022-11-02 01:20:00|3.45|1.65|3.45|1.65|3.46|1.66|3.44|1.64|0
1667352300000|2022-11-02 01:25:00|3.46|1.66|3.45|1.65|3.47|1.67|3.44|1.64|0
1667352600000|2022-11-02 01:30:00|3.44|1.64|3.45|1.65|3.46|1.66|3.44|1.64|0
1667352900000|2022-11-02 01:35:00|3.46|1.66|3.49|1.69|3.5|1.7|3.45|1.65|0
1667353200000|2022-11-02 01:40:00|3.48|1.68|3.47|1.67|3.49|1.69|3.46|1.66|0
1667353500000|2022-11-02 01:45:00|3.46|1.66|3.45|1.65|3.48|1.68|3.44|1.64|0
1667353800000|2022-11-02 01:50:00|3.44|1.64|3.45|1.65|3.46|1.66|3.44|1.64|0
1667354100000|2022-11-02 01:55:00|3.46|1.66|3.46|1.66|3.47|1.67|3.44|1.64|0
1667354400000|2022-11-02 02:00:00|3.47|1.67|3.44|1.64|3.47|1.67|3.44|1.64|0
1667354700000|2022-11-02 02:05:00|3.45|1.65|3.41|1.61|3.45|1.65|3.41|1.61|0
1667355000000|2022-11-02 02:10:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1667355300000|2022-11-02 02:15:00|3.42|1.62|3.42|1.62|3.44|1.64|3.41|1.61|0
1667355600000|2022-11-02 02:20:00|3.41|1.61|3.41|1.61|3.42|1.62|3.4|1.6|0
1667355900000|2022-11-02 02:25:00|3.42|1.62|3.44|1.64|3.44|1.64|3.41|1.61|0
1667356200000|2022-11-02 02:30:00|3.43|1.63|3.44|1.64|3.45|1.65|3.43|1.63|0
1667356500000|2022-11-02 02:35:00|3.45|1.65|3.46|1.66|3.47|1.67|3.44|1.64|0
1667356800000|2022-11-02 02:40:00|3.45|1.65|3.46|1.66|3.47|1.67|3.45|1.65|0
1667357100000|2022-11-02 02:45:00|3.47|1.67|3.48|1.68|3.49|1.69|3.46|1.66|0
1667357400000|2022-11-02 02:50:00|3.47|1.67|3.48|1.68|3.49|1.69|3.47|1.67|0
1667357700000|2022-11-02 02:55:00|3.47|1.67|3.48|1.68|3.5|1.7|3.47|1.67|0
1667358000000|2022-11-02 03:00:00|3.47|1.67|3.43|1.63|3.47|1.67|3.42|1.62|0
1667358300000|2022-11-02 03:05:00|3.44|1.64|3.45|1.65|3.45|1.65|3.43|1.63|0
1667358600000|2022-11-02 03:10:00|3.44|1.64|3.44|1.64|3.44|1.64|3.42|1.62|0
1667358900000|2022-11-02 03:15:00|3.45|1.65|3.46|1.66|3.47|1.67|3.42|1.62|0
1667359200000|2022-11-02 03:20:00|3.47|1.67|3.5|1.7|3.51|1.71|3.46|1.66|0
1667359500000|2022-11-02 03:25:00|3.49|1.69|3.48|1.68|3.5|1.7|3.48|1.68|0
1667359800000|2022-11-02 03:30:00|3.49|1.69|3.47|1.67|3.5|1.7|3.46|1.66|0
1667360100000|2022-11-02 03:35:00|3.48|1.68|3.47|1.67|3.48|1.68|3.45|1.65|0
1667360400000|2022-11-02 03:40:00|3.46|1.66|3.46|1.66|3.47|1.67|3.45|1.65|0
1667360700000|2022-11-02 03:45:00|3.45|1.65|3.47|1.67|3.47|1.67|3.45|1.65|0
1667361000000|2022-11-02 03:50:00|3.48|1.68|3.47|1.67|3.5|1.7|3.47|1.67|0
1667361300000|2022-11-02 03:55:00|3.46|1.66|3.45|1.65|3.47|1.67|3.45|1.65|0
1667361600000|2022-11-02 04:00:00|3.46|1.66|3.45|1.65|3.46|1.66|3.44|1.64|0
1667361900000|2022-11-02 04:05:00|3.44|1.64|3.42|1.62|3.45|1.65|3.41|1.61|0
1667362200000|2022-11-02 04:10:00|3.41|1.61|3.42|1.62|3.43|1.63|3.4|1.6|0
1667362500000|2022-11-02 04:15:00|3.43|1.63|3.42|1.62|3.43|1.63|3.41|1.61|0
1667362800000|2022-11-02 04:20:00|3.43|1.63|3.41|1.61|3.43|1.63|3.41|1.61|0
1667363100000|2022-11-02 04:25:00|3.42|1.62|3.45|1.65|3.48|1.68|3.41|1.61|0
1667363400000|2022-11-02 04:30:00|3.46|1.66|3.45|1.65|3.46|1.66|3.44|1.64|0
1667363700000|2022-11-02 04:35:00|3.46|1.66|3.45|1.65|3.46|1.66|3.44|1.64|0
1667364000000|2022-11-02 04:40:00|3.46|1.66|3.46|1.66|3.47|1.67|3.45|1.65|0
1667364300000|2022-11-02 04:45:00|3.47|1.67|3.45|1.65|3.48|1.68|3.44|1.64|0
1667364600000|2022-11-02 04:50:00|3.46|1.66|3.47|1.67|3.48|1.68|3.45|1.65|0
1667364900000|2022-11-02 04:55:00|3.46|1.66|3.47|1.67|3.48|1.68|3.46|1.66|0
1667365200000|2022-11-02 05:00:00|3.48|1.68|3.49|1.69|3.51|1.71|3.48|1.68|0
1667365500000|2022-11-02 05:05:00|3.48|1.68|3.45|1.65|3.49|1.69|3.45|1.65|0
1667365800000|2022-11-02 05:10:00|3.46|1.66|3.48|1.68|3.48|1.68|3.45|1.65|0
1667366100000|2022-11-02 05:15:00|3.49|1.69|3.49|1.69|3.5|1.7|3.47|1.67|0
1667366400000|2022-11-02 05:20:00|3.5|1.7|3.49|1.69|3.51|1.71|3.48|1.68|0
1667366700000|2022-11-02 05:25:00|3.48|1.68|3.47|1.67|3.49|1.69|3.47|1.67|0
1667367000000|2022-11-02 05:30:00|3.48|1.68|3.46|1.66|3.48|1.68|3.46|1.66|0
1667367300000|2022-11-02 05:35:00|3.47|1.67|3.49|1.69|3.5|1.7|3.47|1.67|0
1667367600000|2022-11-02 05:40:00|3.5|1.7|3.5|1.7|3.51|1.71|3.49|1.69|0
1667367900000|2022-11-02 05:45:00|3.51|1.71|3.49|1.69|3.52|1.72|3.49|1.69|0
1667368200000|2022-11-02 05:50:00|3.48|1.68|3.49|1.69|3.51|1.71|3.48|1.68|0
1667368500000|2022-11-02 05:55:00|3.48|1.68|3.48|1.68|3.48|1.68|3.47|1.67|0
1667368800000|2022-11-02 06:00:00|3.49|1.69|3.45|1.65|3.49|1.69|3.44|1.64|0
1667369100000|2022-11-02 06:05:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1667369400000|2022-11-02 06:10:00|3.44|1.64|3.41|1.61|3.45|1.65|3.41|1.61|0
1667369700000|2022-11-02 06:15:00|3.42|1.62|3.44|1.64|3.44|1.64|3.42|1.62|0
1667370000000|2022-11-02 06:20:00|3.43|1.63|3.42|1.62|3.43|1.63|3.39|1.59|0
1667370300000|2022-11-02 06:25:00|3.41|1.61|3.42|1.62|3.43|1.63|3.4|1.6|0
1667370600000|2022-11-02 06:30:00|3.43|1.63|3.41|1.61|3.44|1.64|3.41|1.61|0
1667370900000|2022-11-02 06:35:00|3.42|1.62|3.38|1.58|3.42|1.62|3.38|1.58|0
1667371200000|2022-11-02 06:40:00|3.39|1.59|3.38|1.58|3.4|1.6|3.36|1.56|0
1667371500000|2022-11-02 06:45:00|3.39|1.59|3.38|1.58|3.39|1.59|3.37|1.57|0
1667371800000|2022-11-02 06:50:00|3.39|1.59|3.37|1.57|3.39|1.59|3.36|1.56|0
1667372100000|2022-11-02 06:55:00|3.38|1.58|3.4|1.6|3.4|1.6|3.37|1.57|0
1667372400000|2022-11-02 07:00:00|3.38|1.58|3.39|1.59|3.39|1.59|3.36|1.56|0
1667372700000|2022-11-02 07:05:00|3.29|1.69|3.27|1.67|3.3|1.7|3.26|1.66|0
1667373000000|2022-11-02 07:10:00|3.28|1.68|3.25|1.65|3.3|1.7|3.25|1.65|0
1667373300000|2022-11-02 07:15:00|3.24|1.64|3.22|1.62|3.24|1.64|3.21|1.61|0
1667373600000|2022-11-02 07:20:00|3.23|1.63|3.23|1.63|3.23|1.63|3.21|1.61|0
1667373900000|2022-11-02 07:25:00|3.24|1.64|3.21|1.61|3.24|1.64|3.21|1.61|0
1667374200000|2022-11-02 07:30:00|3.22|1.62|3.23|1.63|3.24|1.64|3.21|1.61|0
1667374500000|2022-11-02 07:35:00|3.24|1.64|3.25|1.65|3.26|1.66|3.23|1.63|0
1667374800000|2022-11-02 07:40:00|3.26|1.66|3.24|1.64|3.26|1.66|3.21|1.61|0
1667375100000|2022-11-02 07:45:00|3.25|1.65|3.29|1.69|3.29|1.69|3.24|1.64|0
1667375400000|2022-11-02 07:50:00|3.28|1.68|3.28|1.68|3.32|1.72|3.28|1.68|0
1667375700000|2022-11-02 07:55:00|3.29|1.69|3.26|1.66|3.29|1.69|3.26|1.66|0
1667376000000|2022-11-02 08:00:00|3.27|1.67|3.31|1.71|3.33|1.73|3.25|1.65|0
1667376300000|2022-11-02 08:05:00|3.3|1.7|3.29|1.69|3.31|1.71|3.27|1.67|0
1667376600000|2022-11-02 08:10:00|3.28|1.68|3.28|1.68|3.32|1.72|3.28|1.68|0
1667376900000|2022-11-02 08:15:00|3.27|1.67|3.38|1.78|3.38|1.78|3.27|1.67|0
1667377200000|2022-11-02 08:20:00|3.37|1.77|3.38|1.78|3.4|1.8|3.37|1.77|0
1667377500000|2022-11-02 08:25:00|3.39|1.79|3.42|1.82|3.45|1.85|3.39|1.79|0
1667377800000|2022-11-02 08:30:00|3.43|1.83|3.4|1.8|3.44|1.84|3.39|1.79|0
1667378100000|2022-11-02 08:35:00|3.39|1.79|3.4|1.8|3.44|1.84|3.39|1.79|0
1667378400000|2022-11-02 08:40:00|3.41|1.81|3.39|1.79|3.42|1.82|3.38|1.78|0
1667378700000|2022-11-02 08:45:00|3.4|1.8|3.37|1.77|3.41|1.81|3.37|1.77|0
1667379000000|2022-11-02 08:50:00|3.36|1.76|3.37|1.77|3.39|1.79|3.36|1.76|0
1667379300000|2022-11-02 08:55:00|3.36|1.76|3.37|1.77|3.38|1.78|3.35|1.75|0
1667379600000|2022-11-02 09:00:00|3.36|1.76|3.37|1.77|3.4|1.8|3.34|1.74|0
1667379900000|2022-11-02 09:05:00|3.38|1.78|3.3|1.7|3.38|1.78|3.29|1.69|0
1667380200000|2022-11-02 09:10:00|3.31|1.71|3.27|1.67|3.31|1.71|3.27|1.67|0
1667380500000|2022-11-02 09:15:00|3.26|1.66|3.26|1.66|3.31|1.71|3.24|1.64|0
1667380800000|2022-11-02 09:20:00|3.27|1.67|3.22|1.62|3.28|1.68|3.22|1.62|0
1667381100000|2022-11-02 09:25:00|3.23|1.63|3.21|1.61|3.25|1.65|3.19|1.59|0
1667381400000|2022-11-02 09:30:00|3.2|1.6|3.23|1.63|3.24|1.64|3.2|1.6|0
1667381700000|2022-11-02 09:35:00|3.22|1.62|3.23|1.63|3.24|1.64|3.21|1.61|0
1667382000000|2022-11-02 09:40:00|3.22|1.62|3.22|1.62|3.23|1.63|3.2|1.6|0
1667382300000|2022-11-02 09:45:00|3.23|1.63|3.22|1.62|3.25|1.65|3.22|1.62|0
1667382600000|2022-11-02 09:50:00|3.23|1.63|3.23|1.63|3.24|1.64|3.21|1.61|0
1667382900000|2022-11-02 09:55:00|3.24|1.64|3.25|1.65|3.26|1.66|3.22|1.62|0
1667383200000|2022-11-02 10:00:00|3.24|1.64|3.24|1.64|3.26|1.66|3.22|1.62|0
1667383500000|2022-11-02 10:05:00|3.23|1.63|3.23|1.63|3.25|1.65|3.22|1.62|0
1667383800000|2022-11-02 10:10:00|3.24|1.64|3.24|1.64|3.26|1.66|3.22|1.62|0
1667384100000|2022-11-02 10:15:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1667384400000|2022-11-02 10:20:00|3.22|1.62|3.25|1.65|3.25|1.65|3.22|1.62|0
1667384700000|2022-11-02 10:25:00|3.26|1.66|3.21|1.61|3.26|1.66|3.2|1.6|0
1667385000000|2022-11-02 10:30:00|3.22|1.62|3.21|1.61|3.23|1.63|3.18|1.58|0
1667385300000|2022-11-02 10:35:00|3.2|1.6|3.18|1.58|3.2|1.6|3.15|1.55|0
1667385600000|2022-11-02 10:40:00|3.17|1.57|3.14|1.54|3.18|1.58|3.13|1.53|0
1667385900000|2022-11-02 10:45:00|3.15|1.55|3.14|1.54|3.17|1.57|3.13|1.53|0
1667386200000|2022-11-02 10:50:00|3.15|1.55|3.14|1.54|3.15|1.55|3.12|1.52|0
1667386500000|2022-11-02 10:55:00|3.13|1.53|3.18|1.58|3.18|1.58|3.13|1.53|0
1667386800000|2022-11-02 11:00:00|3.17|1.57|3.17|1.57|3.19|1.59|3.16|1.56|0
1667387100000|2022-11-02 11:05:00|3.16|1.56|3.18|1.58|3.18|1.58|3.14|1.54|0
1667387400000|2022-11-02 11:10:00|3.17|1.57|3.2|1.6|3.21|1.61|3.17|1.57|0
1667387700000|2022-11-02 11:15:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1667388000000|2022-11-02 11:20:00|3.21|1.61|3.2|1.6|3.22|1.62|3.19|1.59|0
1667388300000|2022-11-02 11:25:00|3.19|1.59|3.2|1.6|3.21|1.61|3.17|1.57|0
1667388600000|2022-11-02 11:30:00|3.21|1.61|3.23|1.63|3.23|1.63|3.19|1.59|0
1667388900000|2022-11-02 11:35:00|3.22|1.62|3.23|1.63|3.24|1.64|3.2|1.6|0
1667389200000|2022-11-02 11:40:00|3.24|1.64|3.22|1.62|3.24|1.64|3.21|1.61|0
1667389500000|2022-11-02 11:45:00|3.21|1.61|3.25|1.65|3.25|1.65|3.21|1.61|0
1667389800000|2022-11-02 11:50:00|3.24|1.64|3.24|1.64|3.27|1.67|3.21|1.61|0
1667390100000|2022-11-02 11:55:00|3.25|1.65|3.25|1.65|3.27|1.67|3.24|1.64|0
1667390400000|2022-11-02 12:00:00|3.26|1.66|3.25|1.65|3.28|1.68|3.25|1.65|0
1667390700000|2022-11-02 12:05:00|3.26|1.66|3.2|1.6|3.26|1.66|3.2|1.6|0
1667391000000|2022-11-02 12:10:00|3.21|1.61|3.21|1.61|3.22|1.62|3.19|1.59|0
1667391300000|2022-11-02 12:15:00|3.22|1.62|3.13|1.53|3.22|1.62|3.04|1.44|0
1667391600000|2022-11-02 12:20:00|3.12|1.52|3.16|1.56|3.19|1.59|3.11|1.51|0
1667391900000|2022-11-02 12:25:00|3.15|1.55|3.13|1.53|3.16|1.56|3.11|1.51|0
1667392200000|2022-11-02 12:30:00|3.16|1.56|3.16|1.56|3.16|1.56|3.09|1.49|0
1667392500000|2022-11-02 12:35:00|3.15|1.55|3.19|1.59|3.19|1.59|3.15|1.55|0
1667392800000|2022-11-02 12:40:00|3.18|1.58|3.03|1.43|3.19|1.59|3.01|1.41|0
1667393100000|2022-11-02 12:45:00|3.04|1.44|3.06|1.46|3.08|1.48|3.03|1.43|0
1667393400000|2022-11-02 12:50:00|3.07|1.47|3.11|1.51|3.11|1.51|3.06|1.46|0
1667393700000|2022-11-02 12:55:00|3.1|1.5|3.11|1.51|3.14|1.54|3.1|1.5|0
1667394000000|2022-11-02 13:00:00|3.1|1.5|3.12|1.52|3.12|1.52|3.09|1.49|0
1667394300000|2022-11-02 13:05:00|3.13|1.53|3.12|1.52|3.14|1.54|3.1|1.5|0
1667394600000|2022-11-02 13:10:00|3.11|1.51|3.09|1.49|3.12|1.52|3.08|1.48|0
1667394900000|2022-11-02 13:15:00|3.1|1.5|3.07|1.47|3.11|1.51|3.06|1.46|0
1667395200000|2022-11-02 13:20:00|3.06|1.46|3.11|1.51|3.11|1.51|3.06|1.46|0
1667395500000|2022-11-02 13:25:00|3.1|1.5|3.06|1.46|3.11|1.51|3.06|1.46|0
1667395800000|2022-11-02 13:30:00|3.05|1.45|3.05|1.45|3.08|1.48|2.92|1.32|0
1667396100000|2022-11-02 13:35:00|3.04|1.44|3.01|1.41|3.08|1.48|2.99|1.39|0
1667396400000|2022-11-02 13:40:00|3.02|1.42|3.01|1.41|3.07|1.47|3|1.4|0
1667396700000|2022-11-02 13:45:00|3|1.4|3|1.4|3.06|1.46|2.96|1.36|0
1667397000000|2022-11-02 13:50:00|2.99|1.39|3|1.4|3.04|1.44|2.98|1.38|0
1667397300000|2022-11-02 13:55:00|3.01|1.41|2.94|1.34|3.02|1.42|2.94|1.34|0
1667397600000|2022-11-02 14:00:00|2.96|1.36|3|1.4|3.01|1.41|2.94|1.34|0
1667397900000|2022-11-02 14:05:00|3.01|1.41|2.98|1.38|3.03|1.43|2.97|1.37|0
1667398200000|2022-11-02 14:10:00|2.99|1.39|2.94|1.34|3.01|1.41|2.94|1.34|0
1667398500000|2022-11-02 14:15:00|2.93|1.33|2.95|1.35|2.96|1.36|2.92|1.32|0
1667398800000|2022-11-02 14:20:00|2.94|1.34|2.92|1.32|2.94|1.34|2.91|1.31|0
1667399100000|2022-11-02 14:25:00|2.93|1.33|2.92|1.32|2.93|1.33|2.89|1.29|0
1667399400000|2022-11-02 14:30:00|2.93|1.33|2.94|1.34|2.94|1.34|2.9|1.3|0
1667399700000|2022-11-02 14:35:00|2.93|1.33|2.94|1.34|2.96|1.36|2.9|1.3|0
1667400000000|2022-11-02 14:40:00|2.95|1.35|2.96|1.36|2.98|1.38|2.91|1.31|0
1667400300000|2022-11-02 14:45:00|2.95|1.35|2.97|1.37|2.99|1.39|2.95|1.35|0
1667400600000|2022-11-02 14:50:00|2.98|1.38|3.02|1.42|3.03|1.43|2.94|1.34|0
1667400900000|2022-11-02 14:55:00|3.03|1.43|2.98|1.38|3.04|1.44|2.98|1.38|0
1667401200000|2022-11-02 15:00:00|3|1.4|2.99|1.39|3.03|1.43|2.99|1.39|0
1667401500000|2022-11-02 15:05:00|3|1.4|2.99|1.39|3.02|1.42|2.97|1.37|0
1667401800000|2022-11-02 15:10:00|3|1.4|2.94|1.34|3.01|1.41|2.93|1.33|0
1667402100000|2022-11-02 15:15:00|2.93|1.33|2.96|1.36|2.97|1.37|2.91|1.31|0
1667402400000|2022-11-02 15:20:00|2.95|1.35|2.98|1.38|2.99|1.39|2.93|1.33|0
1667402700000|2022-11-02 15:25:00|2.99|1.39|2.96|1.36|2.99|1.39|2.93|1.33|0
1667403000000|2022-11-02 15:30:00|2.97|1.37|2.99|1.39|2.99|1.39|2.94|1.34|0
1667403300000|2022-11-02 15:35:00|2.98|1.38|2.96|1.36|3.02|1.42|2.96|1.36|0
1667403600000|2022-11-02 15:40:00|2.95|1.35|3|1.4|3.02|1.42|2.95|1.35|0
1667403900000|2022-11-02 15:45:00|3.01|1.41|3.02|1.42|3.03|1.43|2.99|1.39|0
1667404200000|2022-11-02 15:50:00|3.03|1.43|3.01|1.41|3.03|1.43|2.99|1.39|0
1667404500000|2022-11-02 15:55:00|3.02|1.42|2.97|1.37|3.03|1.43|2.96|1.36|0
1667404800000|2022-11-02 16:00:00|2.98|1.38|2.98|1.38|2.99|1.39|2.94|1.34|0
1667405100000|2022-11-02 16:05:00|2.99|1.39|2.93|1.33|3|1.4|2.89|1.29|0
1667405400000|2022-11-02 16:10:00|2.92|1.32|2.9|1.3|2.94|1.34|2.89|1.29|0
1667405700000|2022-11-02 16:15:00|2.89|1.29|2.88|1.28|2.9|1.3|2.86|1.26|0
1667406000000|2022-11-02 16:20:00|2.89|1.29|2.86|1.26|2.9|1.3|2.85|1.25|0
1667406300000|2022-11-02 16:25:00|2.87|1.27|2.96|1.36|2.99|1.39|2.85|1.25|0
1667406600000|2022-11-02 16:30:00|2.97|1.37|2.96|1.36|2.98|1.38|2.95|1.35|0
1667406900000|2022-11-02 16:35:00|2.95|1.35|2.92|1.32|2.96|1.36|2.91|1.31|0
1667407200000|2022-11-02 16:40:00|2.93|1.33|2.89|1.29|2.94|1.34|2.85|1.25|0
1667407500000|2022-11-02 16:45:00|2.9|1.3|2.92|1.32|2.92|1.32|2.89|1.29|0
1667407800000|2022-11-02 16:50:00|2.91|1.31|2.95|1.35|2.95|1.35|2.91|1.31|0
1667408100000|2022-11-02 16:55:00|2.94|1.34|2.98|1.38|3.01|1.41|2.94|1.34|0
1667408400000|2022-11-02 17:00:00|2.97|1.37|2.96|1.36|2.98|1.38|2.95|1.35|0
1667408700000|2022-11-02 17:05:00|2.97|1.37|2.94|1.34|2.97|1.37|2.94|1.34|0
1667409000000|2022-11-02 17:10:00|2.95|1.35|2.92|1.32|2.96|1.36|2.91|1.31|0
1667409300000|2022-11-02 17:15:00|2.93|1.33|2.94|1.34|2.95|1.35|2.92|1.32|0
1667409600000|2022-11-02 17:20:00|2.95|1.35|2.93|1.33|2.95|1.35|2.92|1.32|0
1667409900000|2022-11-02 17:25:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1667410200000|2022-11-02 17:30:00|2.92|1.32|2.95|1.35|2.96|1.36|2.92|1.32|0
1667410500000|2022-11-02 17:35:00|2.94|1.34|3.01|1.41|3.01|1.41|2.93|1.33|0
1667410800000|2022-11-02 17:40:00|3.02|1.42|3.09|1.49|3.12|1.52|3.02|1.42|0
1667411100000|2022-11-02 17:45:00|3.1|1.5|3.15|1.55|3.17|1.57|3.09|1.49|0
1667411400000|2022-11-02 17:50:00|3.16|1.56|3.17|1.57|3.21|1.61|3.14|1.54|0
1667411700000|2022-11-02 17:55:00|3.18|1.58|3.12|1.52|3.18|1.58|3.1|1.5|0
1667412000000|2022-11-02 18:00:00|3.13|1.53|3.77|2.17|3.92|2.32|3.01|1.41|0
1667412300000|2022-11-02 18:05:00|3.78|2.18|3.51|1.91|3.78|2.18|3.45|1.85|0
1667412600000|2022-11-02 18:10:00|3.49|1.89|3.55|1.95|3.64|2.04|3.42|1.82|0
1667412900000|2022-11-02 18:15:00|3.58|1.98|3.48|1.88|3.65|2.05|3.34|1.74|0
1667413200000|2022-11-02 18:20:00|3.47|1.87|3.56|1.96|3.58|1.98|3.42|1.82|0
1667413500000|2022-11-02 18:25:00|3.57|1.97|3.79|2.19|3.79|2.19|3.53|1.93|0
1667413800000|2022-11-02 18:30:00|3.82|2.22|3.63|2.03|3.88|2.28|3.46|1.86|0
1667414100000|2022-11-02 18:35:00|3.59|1.99|3.14|1.54|3.91|2.31|2.87|1.27|0
1667414400000|2022-11-02 18:40:00|3.15|1.55|3.22|1.62|3.55|1.95|2.98|1.38|0
1667414700000|2022-11-02 18:45:00|3.18|1.58|2.99|1.39|3.35|1.75|2.95|1.35|0
1667415000000|2022-11-02 18:50:00|2.98|1.38|2.52|0.92|3.04|1.44|2.43|0.83|0
1667415300000|2022-11-02 18:55:00|2.53|0.93|2.65|1.05|2.67|1.07|2.49|0.89|0
1667415600000|2022-11-02 19:00:00|2.64|1.04|2.63|1.03|2.72|1.12|2.54|0.94|0
1667415900000|2022-11-02 19:05:00|2.64|1.04|2.88|1.28|2.94|1.34|2.61|1.01|0
1667416200000|2022-11-02 19:10:00|2.84|1.24|2.7|1.1|2.87|1.27|2.69|1.09|0
1667416500000|2022-11-02 19:15:00|2.68|1.08|2.54|0.94|2.7|1.1|2.48|0.88|0
1667416800000|2022-11-02 19:20:00|2.52|0.92|2.37|0.77|2.52|0.92|2.37|0.77|0
1667417100000|2022-11-02 19:25:00|2.38|0.78|2.18|0.58|2.38|0.78|2.1|0.5|0
1667417400000|2022-11-02 19:30:00|2.17|0.57|2.13|0.53|2.17|0.57|2.09|0.49|0
1667417700000|2022-11-02 19:35:00|2.11|0.51|2.31|0.71|2.35|0.75|2.1|0.5|0
1667418000000|2022-11-02 19:40:00|2.3|0.7|2.3|0.7|2.33|0.73|2.26|0.66|0
1667418300000|2022-11-02 19:45:00|2.29|0.69|2.22|0.62|2.29|0.69|2.19|0.59|0
1667418600000|2022-11-02 19:50:00|2.21|0.61|2.12|0.52|2.21|0.61|2.09|0.49|0
1667418900000|2022-11-02 19:55:00|2.11|0.51|2.09|0.49|2.17|0.57|2.09|0.49|0
1667419200000|2022-11-02 20:00:00|2.08|0.48|2.05|0.45|2.09|0.49|2.02|0.42|0
1667419500000|2022-11-02 20:05:00|2.04|0.44|2.05|0.45|2.07|0.47|2.04|0.44|0
1667419800000|2022-11-02 20:10:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1667420100000|2022-11-02 20:15:00|2.15|0.35|2.16|0.36|2.16|0.36|2.13|0.33|0
1667420400000|2022-11-02 20:20:00|2.17|0.37|2.18|0.38|2.18|0.38|2.16|0.36|0
1667420700000|2022-11-02 20:25:00|2.17|0.37|2.19|0.39|2.19|0.39|2.17|0.37|0
1667421000000|2022-11-02 20:30:00|2.18|0.38|2.21|0.41|2.21|0.41|2.18|0.38|0
1667421300000|2022-11-02 20:35:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1667421600000|2022-11-02 20:40:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1667421900000|2022-11-02 20:45:00|2.21|0.41|2.22|0.42|2.23|0.43|2.21|0.41|0
1667422200000|2022-11-02 20:50:00|2.21|0.41|2.2|0.4|2.22|0.42|2.19|0.39|0
1667422500000|2022-11-02 20:55:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1667423100000|2022-11-02 21:05:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1667423400000|2022-11-02 21:10:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1667423700000|2022-11-02 21:15:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1667424600000|2022-11-02 21:30:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1667424900000|2022-11-02 21:35:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1667425200000|2022-11-02 21:40:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1667425500000|2022-11-02 21:45:00|2.21|0.41|2.21|0.41|2.21|0.41|2.21|0.41|0
1667426100000|2022-11-02 21:55:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1667426400000|2022-11-02 22:00:00|2.18|0.38|2.14|0.34|2.21|0.41|2.14|0.34|0
1667426700000|2022-11-02 22:05:00|2.13|0.33|2.1|0.3|2.13|0.33|2.09|0.29|0
1667427000000|2022-11-02 22:10:00|2.11|0.31|2.14|0.34|2.14|0.34|2.1|0.3|0
1667427300000|2022-11-02 22:15:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1667427600000|2022-11-02 22:20:00|2.16|0.36|2.15|0.35|2.16|0.36|2.14|0.34|0
1667427900000|2022-11-02 22:25:00|2.14|0.34|2.14|0.34|2.15|0.35|2.14|0.34|0
1667428200000|2022-11-02 22:30:00|2.15|0.35|2.15|0.35|2.16|0.36|2.14|0.34|0
1667428500000|2022-11-02 22:35:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1667428800000|2022-11-02 22:40:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1667429100000|2022-11-02 22:45:00|2.14|0.34|2.13|0.33|2.16|0.36|2.12|0.32|0
1667429400000|2022-11-02 22:50:00|2.14|0.34|2.13|0.33|2.15|0.35|2.12|0.32|0
1667429700000|2022-11-02 22:55:00|2.14|0.34|2.13|0.33|2.14|0.34|2.11|0.31|0
1667430000000|2022-11-02 23:00:00|2.12|0.32|2.1|0.3|2.13|0.33|2.09|0.29|0
1667430300000|2022-11-02 23:05:00|2.09|0.29|2.11|0.31|2.12|0.32|2.09|0.29|0
1667430600000|2022-11-02 23:10:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1667430900000|2022-11-02 23:15:00|2.11|0.31|2.1|0.3|2.12|0.32|2.09|0.29|0
1667431200000|2022-11-02 23:20:00|2.09|0.29|2.08|0.28|2.1|0.3|2.08|0.28|0
1667431500000|2022-11-02 23:25:00|2.09|0.29|2.09|0.29|2.1|0.3|2.09|0.29|0
1667431800000|2022-11-02 23:30:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1667432100000|2022-11-02 23:35:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1667432400000|2022-11-02 23:40:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1667432700000|2022-11-02 23:45:00|2.12|0.32|2.13|0.33|2.13|0.33|2.11|0.31|0
1667433000000|2022-11-02 23:50:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1667433300000|2022-11-02 23:55:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1667433600000|2022-11-03 00:00:00|2.1|0.3|2.09|0.29|2.11|0.31|2.09|0.29|0
1667433900000|2022-11-03 00:05:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1667434200000|2022-11-03 00:10:00|2.1|0.3|2.11|0.31|2.11|0.31|2.09|0.29|0
1667434500000|2022-11-03 00:15:00|2.12|0.32|2.11|0.31|2.12|0.32|2.11|0.31|0
1667434800000|2022-11-03 00:20:00|2.12|0.32|2.13|0.33|2.13|0.33|2.11|0.31|0
1667435100000|2022-11-03 00:25:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1667435400000|2022-11-03 00:30:00|2.13|0.33|2.13|0.33|2.14|0.34|2.12|0.32|0
1667435700000|2022-11-03 00:35:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1667436000000|2022-11-03 00:40:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1667436300000|2022-11-03 00:45:00|2.12|0.32|2.14|0.34|2.14|0.34|2.12|0.32|0
1667436600000|2022-11-03 00:50:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1667436900000|2022-11-03 00:55:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1667437200000|2022-11-03 01:00:00|2.17|0.37|2.18|0.38|2.18|0.38|2.15|0.35|0
1667437500000|2022-11-03 01:05:00|2.17|0.37|2.18|0.38|2.19|0.39|2.17|0.37|0
1667437800000|2022-11-03 01:10:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1667438100000|2022-11-03 01:15:00|2.19|0.39|2.13|0.33|2.2|0.4|2.13|0.33|0
1667438400000|2022-11-03 01:20:00|2.14|0.34|2.18|0.38|2.19|0.39|2.13|0.33|0
1667438700000|2022-11-03 01:25:00|2.17|0.37|2.18|0.38|2.19|0.39|2.17|0.37|0
1667439000000|2022-11-03 01:30:00|2.17|0.37|2.19|0.39|2.2|0.4|2.17|0.37|0
1667439300000|2022-11-03 01:35:00|2.18|0.38|2.2|0.4|2.2|0.4|2.18|0.38|0
1667439600000|2022-11-03 01:40:00|2.21|0.41|2.2|0.4|2.22|0.42|2.19|0.39|0
1667439900000|2022-11-03 01:45:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1667440200000|2022-11-03 01:50:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1667440500000|2022-11-03 01:55:00|2.2|0.4|2.17|0.37|2.2|0.4|2.17|0.37|0
1667440800000|2022-11-03 02:00:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1667441100000|2022-11-03 02:05:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1667441400000|2022-11-03 02:10:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1667441700000|2022-11-03 02:15:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1667442000000|2022-11-03 02:20:00|2.21|0.41|2.21|0.41|2.21|0.41|2.19|0.39|0
1667442300000|2022-11-03 02:25:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1667442600000|2022-11-03 02:30:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1667442900000|2022-11-03 02:35:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1667443200000|2022-11-03 02:40:00|2.19|0.39|2.18|0.38|2.2|0.4|2.18|0.38|0
1667443500000|2022-11-03 02:45:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1667443800000|2022-11-03 02:50:00|2.18|0.38|2.17|0.37|2.19|0.39|2.16|0.36|0
1667444100000|2022-11-03 02:55:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1667444400000|2022-11-03 03:00:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1667444700000|2022-11-03 03:05:00|2.23|0.43|2.22|0.42|2.23|0.43|2.21|0.41|0
1667445000000|2022-11-03 03:10:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1667445300000|2022-11-03 03:15:00|2.22|0.42|2.19|0.39|2.22|0.42|2.19|0.39|0
1667445600000|2022-11-03 03:20:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1667445900000|2022-11-03 03:25:00|2.2|0.4|2.19|0.39|2.2|0.4|2.18|0.38|0
1667446200000|2022-11-03 03:30:00|2.18|0.38|2.19|0.39|2.19|0.39|2.18|0.38|0
1667446500000|2022-11-03 03:35:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1667446800000|2022-11-03 03:40:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1667447100000|2022-11-03 03:45:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1667447400000|2022-11-03 03:50:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1667447700000|2022-11-03 03:55:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1667448000000|2022-11-03 04:00:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1667448300000|2022-11-03 04:05:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1667448600000|2022-11-03 04:10:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1667448900000|2022-11-03 04:15:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1667449200000|2022-11-03 04:20:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1667449500000|2022-11-03 04:25:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1667449800000|2022-11-03 04:30:00|2.22|0.42|2.21|0.41|2.22|0.42|2.2|0.4|0
1667450100000|2022-11-03 04:35:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667450400000|2022-11-03 04:40:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1667451000000|2022-11-03 04:50:00|2.21|0.41|2.18|0.38|2.21|0.41|2.18|0.38|0
1667451300000|2022-11-03 04:55:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1667451600000|2022-11-03 05:00:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1667451900000|2022-11-03 05:05:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1667452200000|2022-11-03 05:10:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1667452500000|2022-11-03 05:15:00|2.21|0.41|2.24|0.44|2.24|0.44|2.21|0.41|0
1667452800000|2022-11-03 05:20:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1667453100000|2022-11-03 05:25:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1667453400000|2022-11-03 05:30:00|2.24|0.44|2.23|0.43|2.25|0.45|2.23|0.43|0
1667453700000|2022-11-03 05:35:00|2.22|0.42|2.21|0.41|2.23|0.43|2.21|0.41|0
1667454000000|2022-11-03 05:40:00|2.22|0.42|2.21|0.41|2.22|0.42|2.2|0.4|0
1667454300000|2022-11-03 05:45:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1667454900000|2022-11-03 05:55:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1667455200000|2022-11-03 06:00:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1667455500000|2022-11-03 06:05:00|2.18|0.38|2.16|0.36|2.19|0.39|2.16|0.36|0
1667455800000|2022-11-03 06:10:00|2.15|0.35|2.14|0.34|2.15|0.35|2.12|0.32|0
1667456100000|2022-11-03 06:15:00|2.15|0.35|2.14|0.34|2.15|0.35|2.13|0.33|0
1667456400000|2022-11-03 06:20:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1667456700000|2022-11-03 06:25:00|2.12|0.32|2.14|0.34|2.14|0.34|2.11|0.31|0
1667457000000|2022-11-03 06:30:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1667457300000|2022-11-03 06:35:00|2.14|0.34|2.16|0.36|2.17|0.37|2.14|0.34|0
1667457600000|2022-11-03 06:40:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1667457900000|2022-11-03 06:45:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1667458200000|2022-11-03 06:50:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1667458500000|2022-11-03 06:55:00|2.16|0.36|2.15|0.35|2.17|0.37|2.15|0.35|0
1667458800000|2022-11-03 07:00:00|2.16|0.36|2.15|0.35|2.19|0.39|2.15|0.35|0
1667459100000|2022-11-03 07:05:00|2.04|0.44|2.11|0.51|2.13|0.53|2.04|0.44|0
1667459400000|2022-11-03 07:10:00|2.1|0.5|2.11|0.51|2.15|0.55|2.1|0.5|0
1667459700000|2022-11-03 07:15:00|2.12|0.52|2.09|0.49|2.12|0.52|2.08|0.48|0
1667460000000|2022-11-03 07:20:00|2.08|0.48|2.06|0.46|2.09|0.49|2.04|0.44|0
1667460300000|2022-11-03 07:25:00|2.05|0.45|2.03|0.43|2.05|0.45|2.01|0.41|0
1667460600000|2022-11-03 07:30:00|2.02|0.42|2.01|0.41|2.04|0.44|2.01|0.41|0
1667460900000|2022-11-03 07:35:00|2.02|0.42|2.03|0.43|2.04|0.44|2.01|0.41|0
1667461200000|2022-11-03 07:40:00|2.04|0.44|2.03|0.43|2.05|0.45|2.02|0.42|0
1667461500000|2022-11-03 07:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.02|0.42|0
1667461800000|2022-11-03 07:50:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1667462100000|2022-11-03 07:55:00|2.04|0.44|2.07|0.47|2.07|0.47|2.04|0.44|0
1667462400000|2022-11-03 08:00:00|2.08|0.48|2.06|0.46|2.08|0.48|2.02|0.42|0
1667462700000|2022-11-03 08:05:00|2.05|0.45|2.11|0.51|2.11|0.51|2.04|0.44|0
1667463000000|2022-11-03 08:10:00|2.12|0.52|2.13|0.53|2.13|0.53|2.08|0.48|0
1667463300000|2022-11-03 08:15:00|2.12|0.52|2.09|0.49|2.13|0.53|2.07|0.47|0
1667463600000|2022-11-03 08:20:00|2.08|0.48|2.04|0.44|2.09|0.49|2.04|0.44|0
1667463900000|2022-11-03 08:25:00|2.03|0.43|2.02|0.42|2.04|0.44|2|0.4|0
1667464200000|2022-11-03 08:30:00|2.01|0.41|1.99|0.39|2.04|0.44|1.98|0.38|0
1667464500000|2022-11-03 08:35:00|1.98|0.38|1.98|0.38|2.01|0.41|1.97|0.37|0
1667464800000|2022-11-03 08:40:00|1.99|0.39|2|0.4|2.03|0.43|1.98|0.38|0
1667465100000|2022-11-03 08:45:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1667465400000|2022-11-03 08:50:00|2|0.4|1.98|0.38|2.01|0.41|1.97|0.37|0
1667465700000|2022-11-03 08:55:00|1.97|0.37|2.02|0.42|2.02|0.42|1.97|0.37|0
1667466000000|2022-11-03 09:00:00|2.01|0.41|2.04|0.44|2.06|0.46|2.01|0.41|0
1667466300000|2022-11-03 09:05:00|2.03|0.43|2.03|0.43|2.05|0.45|2.02|0.42|0
1667466600000|2022-11-03 09:10:00|2.04|0.44|2.02|0.42|2.04|0.44|2.01|0.41|0
1667466900000|2022-11-03 09:15:00|2.03|0.43|2|0.4|2.03|0.43|1.99|0.39|0
1667467200000|2022-11-03 09:20:00|1.99|0.39|2.03|0.43|2.04|0.44|1.98|0.38|0
1667467500000|2022-11-03 09:25:00|2.02|0.42|2.03|0.43|2.04|0.44|2.01|0.41|0
1667467800000|2022-11-03 09:30:00|2.04|0.44|2.03|0.43|2.04|0.44|2.01|0.41|0
1667468100000|2022-11-03 09:35:00|2.02|0.42|2.01|0.41|2.03|0.43|2|0.4|0
1667468400000|2022-11-03 09:40:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1667468700000|2022-11-03 09:45:00|1.98|0.38|1.97|0.37|1.99|0.39|1.97|0.37|0
1667469000000|2022-11-03 09:50:00|1.98|0.38|1.96|0.36|1.99|0.39|1.95|0.35|0
1667469300000|2022-11-03 09:55:00|1.95|0.35|2|0.4|2|0.4|1.95|0.35|0
1667469600000|2022-11-03 10:00:00|1.99|0.39|2|0.4|2.02|0.42|1.99|0.39|0
1667469900000|2022-11-03 10:05:00|1.99|0.39|1.97|0.37|1.99|0.39|1.96|0.36|0
1667470200000|2022-11-03 10:10:00|1.98|0.38|1.96|0.36|1.99|0.39|1.96|0.36|0
1667470500000|2022-11-03 10:15:00|1.95|0.35|1.92|0.32|1.96|0.36|1.91|0.31|0
1667470800000|2022-11-03 10:20:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1667471100000|2022-11-03 10:25:00|1.92|0.32|1.89|0.29|1.94|0.34|1.88|0.28|0
1667471400000|2022-11-03 10:30:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1667471700000|2022-11-03 10:35:00|1.89|0.29|1.88|0.28|1.9|0.3|1.88|0.28|0
1667472000000|2022-11-03 10:40:00|1.89|0.29|2.01|0.41|2.02|0.42|1.82|0.22|0
1667472300000|2022-11-03 10:45:00|2|0.4|2.01|0.41|2.02|0.42|1.99|0.39|0
1667472600000|2022-11-03 10:50:00|2.02|0.42|2.02|0.42|2.04|0.44|2.02|0.42|0
1667472900000|2022-11-03 10:55:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1667473200000|2022-11-03 11:00:00|2.04|0.44|2.01|0.41|2.04|0.44|2.01|0.41|0
1667473500000|2022-11-03 11:05:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1667473800000|2022-11-03 11:10:00|2.01|0.41|2|0.4|2.03|0.43|2|0.4|0
1667474100000|2022-11-03 11:15:00|1.99|0.39|2|0.4|2.01|0.41|1.99|0.39|0
1667474400000|2022-11-03 11:20:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1667474700000|2022-11-03 11:25:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1667475000000|2022-11-03 11:30:00|1.99|0.39|2.01|0.41|2.02|0.42|1.98|0.38|0
1667475300000|2022-11-03 11:35:00|2|0.4|1.98|0.38|2|0.4|1.97|0.37|0
1667475600000|2022-11-03 11:40:00|1.97|0.37|1.95|0.35|1.97|0.37|1.94|0.34|0
1667475900000|2022-11-03 11:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1667476200000|2022-11-03 11:50:00|1.96|0.36|1.97|0.37|1.97|0.37|1.95|0.35|0
1667476500000|2022-11-03 11:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1667476800000|2022-11-03 12:00:00|1.96|0.36|2|0.4|2|0.4|1.95|0.35|0
1667477100000|2022-11-03 12:05:00|1.99|0.39|2.01|0.41|2.04|0.44|1.99|0.39|0
1667477400000|2022-11-03 12:10:00|2.02|0.42|1.99|0.39|2.02|0.42|1.97|0.37|0
1667477700000|2022-11-03 12:15:00|2|0.4|1.99|0.39|2|0.4|1.98|0.38|0
1667478000000|2022-11-03 12:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1667478300000|2022-11-03 12:25:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1667478600000|2022-11-03 12:30:00|1.97|0.37|1.98|0.38|1.99|0.39|1.94|0.34|0
1667478900000|2022-11-03 12:35:00|1.99|0.39|1.91|0.31|1.99|0.39|1.91|0.31|0
1667479200000|2022-11-03 12:40:00|1.92|0.32|1.94|0.34|1.95|0.35|1.91|0.31|0
1667479500000|2022-11-03 12:45:00|1.93|0.33|1.9|0.3|1.93|0.33|1.9|0.3|0
1667479800000|2022-11-03 12:50:00|1.91|0.31|1.91|0.31|1.94|0.34|1.9|0.3|0
1667480100000|2022-11-03 12:55:00|1.92|0.32|1.88|0.28|1.92|0.32|1.88|0.28|0
1667480400000|2022-11-03 13:00:00|1.89|0.29|1.87|0.27|1.89|0.29|1.87|0.27|0
1667480700000|2022-11-03 13:05:00|1.88|0.28|1.91|0.31|1.91|0.31|1.88|0.28|0
1667481000000|2022-11-03 13:10:00|1.92|0.32|1.93|0.33|1.94|0.34|1.9|0.3|0
1667481300000|2022-11-03 13:15:00|1.92|0.32|1.9|0.3|1.92|0.32|1.89|0.29|0
1667481600000|2022-11-03 13:20:00|1.89|0.29|1.93|0.33|1.93|0.33|1.89|0.29|0
1667481900000|2022-11-03 13:25:00|1.92|0.32|1.91|0.31|1.93|0.33|1.89|0.29|0
1667482200000|2022-11-03 13:30:00|1.89|0.29|1.9|0.3|1.93|0.33|1.83|0.23|0
1667482500000|2022-11-03 13:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.86|0.26|0
1667482800000|2022-11-03 13:40:00|1.9|0.3|1.89|0.29|1.96|0.36|1.89|0.29|0
1667483100000|2022-11-03 13:45:00|1.9|0.3|1.82|0.22|1.9|0.3|1.81|0.21|0
1667483400000|2022-11-03 13:50:00|1.81|0.21|1.83|0.23|1.9|0.3|1.76|0.16|0
1667483700000|2022-11-03 13:55:00|1.82|0.22|1.8|0.2|1.84|0.24|1.79|0.19|0
1667484000000|2022-11-03 14:00:00|1.85|0.25|1.91|0.31|1.92|0.32|1.77|0.17|0
1667484300000|2022-11-03 14:05:00|1.9|0.3|1.83|0.23|1.93|0.33|1.83|0.23|0
1667484600000|2022-11-03 14:10:00|1.82|0.22|1.92|0.32|1.92|0.32|1.82|0.22|0
1667484900000|2022-11-03 14:15:00|1.93|0.33|1.92|0.32|1.96|0.36|1.88|0.28|0
1667485200000|2022-11-03 14:20:00|1.91|0.31|1.89|0.29|1.95|0.35|1.87|0.27|0
1667485500000|2022-11-03 14:25:00|1.9|0.3|1.97|0.37|1.98|0.38|1.9|0.3|0
1667485800000|2022-11-03 14:30:00|1.96|0.36|1.86|0.26|1.96|0.36|1.86|0.26|0
1667486100000|2022-11-03 14:35:00|1.88|0.28|1.9|0.3|1.9|0.3|1.85|0.25|0
1667486400000|2022-11-03 14:40:00|1.89|0.29|1.94|0.34|1.96|0.36|1.89|0.29|0
1667486700000|2022-11-03 14:45:00|1.95|0.35|2.01|0.41|2.02|0.42|1.95|0.35|0
1667487000000|2022-11-03 14:50:00|2.02|0.42|2|0.4|2.03|0.43|1.98|0.38|0
1667487300000|2022-11-03 14:55:00|1.99|0.39|1.91|0.31|2.06|0.46|1.89|0.29|0
1667487600000|2022-11-03 15:00:00|1.92|0.32|1.88|0.28|1.93|0.33|1.87|0.27|0
1667487900000|2022-11-03 15:05:00|1.87|0.27|1.89|0.29|1.93|0.33|1.87|0.27|0
1667488200000|2022-11-03 15:10:00|1.9|0.3|1.86|0.26|1.91|0.31|1.86|0.26|0
1667488500000|2022-11-03 15:15:00|1.87|0.27|1.9|0.3|1.9|0.3|1.85|0.25|0
1667488800000|2022-11-03 15:20:00|1.91|0.31|1.9|0.3|1.94|0.34|1.89|0.29|0
1667489100000|2022-11-03 15:25:00|1.89|0.29|1.86|0.26|1.93|0.33|1.86|0.26|0
1667489400000|2022-11-03 15:30:00|1.87|0.27|1.82|0.22|1.88|0.28|1.81|0.21|0
1667489700000|2022-11-03 15:35:00|1.83|0.23|1.94|0.34|1.95|0.35|1.82|0.22|0
1667490000000|2022-11-03 15:40:00|1.95|0.35|1.93|0.33|1.95|0.35|1.92|0.32|0
1667490300000|2022-11-03 15:45:00|1.94|0.34|1.93|0.33|1.99|0.39|1.92|0.32|0
1667490600000|2022-11-03 15:50:00|1.92|0.32|1.91|0.31|1.94|0.34|1.89|0.29|0
1667490900000|2022-11-03 15:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.88|0.28|0
1667491200000|2022-11-03 16:00:00|1.91|0.31|1.96|0.36|1.96|0.36|1.88|0.28|0
1667491500000|2022-11-03 16:05:00|1.9|0.3|1.91|0.31|1.94|0.34|1.89|0.29|0
1667491800000|2022-11-03 16:10:00|1.9|0.3|1.95|0.35|1.96|0.36|1.9|0.3|0
1667492100000|2022-11-03 16:15:00|1.94|0.34|2|0.4|2.01|0.41|1.94|0.34|0
1667492400000|2022-11-03 16:20:00|2.01|0.41|1.9|0.3|2.01|0.41|1.89|0.29|0
1667492700000|2022-11-03 16:25:00|1.89|0.29|1.91|0.31|1.92|0.32|1.88|0.28|0
1667493000000|2022-11-03 16:30:00|1.9|0.3|1.9|0.3|1.92|0.32|1.89|0.29|0
1667493300000|2022-11-03 16:35:00|1.89|0.29|1.86|0.26|1.89|0.29|1.85|0.25|0
1667493600000|2022-11-03 16:40:00|1.87|0.27|1.93|0.33|1.94|0.34|1.86|0.26|0
1667493900000|2022-11-03 16:45:00|1.92|0.32|1.93|0.33|1.95|0.35|1.92|0.32|0
1667494200000|2022-11-03 16:50:00|1.94|0.34|1.98|0.38|1.99|0.39|1.94|0.34|0
1667494500000|2022-11-03 16:55:00|1.97|0.37|1.97|0.37|1.99|0.39|1.96|0.36|0
1667494800000|2022-11-03 17:00:00|1.96|0.36|1.95|0.35|1.98|0.38|1.93|0.33|0
1667495100000|2022-11-03 17:05:00|1.94|0.34|1.93|0.33|1.94|0.34|1.9|0.3|0
1667495400000|2022-11-03 17:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.9|0.3|0
1667495700000|2022-11-03 17:15:00|1.92|0.32|1.92|0.32|1.96|0.36|1.92|0.32|0
1667496000000|2022-11-03 17:20:00|1.93|0.33|1.88|0.28|1.93|0.33|1.88|0.28|0
1667496300000|2022-11-03 17:25:00|1.89|0.29|1.89|0.29|1.89|0.29|1.87|0.27|0
1667496600000|2022-11-03 17:30:00|1.88|0.28|1.88|0.28|1.9|0.3|1.87|0.27|0
1667496900000|2022-11-03 17:35:00|1.89|0.29|1.89|0.29|1.9|0.3|1.86|0.26|0
1667497200000|2022-11-03 17:40:00|1.9|0.3|1.87|0.27|1.91|0.31|1.86|0.26|0
1667497500000|2022-11-03 17:45:00|1.86|0.26|1.88|0.28|1.89|0.29|1.86|0.26|0
1667497800000|2022-11-03 17:50:00|1.87|0.27|1.88|0.28|1.88|0.28|1.85|0.25|0
1667498100000|2022-11-03 17:55:00|1.87|0.27|1.84|0.24|1.87|0.27|1.84|0.24|0
1667498400000|2022-11-03 18:00:00|1.85|0.25|1.83|0.23|1.86|0.26|1.82|0.22|0
1667498700000|2022-11-03 18:05:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1667499000000|2022-11-03 18:10:00|1.83|0.23|1.83|0.23|1.84|0.24|1.81|0.21|0
1667499300000|2022-11-03 18:15:00|1.84|0.24|1.85|0.25|1.85|0.25|1.83|0.23|0
1667499600000|2022-11-03 18:20:00|1.86|0.26|1.9|0.3|1.91|0.31|1.86|0.26|0
1667499900000|2022-11-03 18:25:00|1.91|0.31|1.92|0.32|1.93|0.33|1.9|0.3|0
1667500200000|2022-11-03 18:30:00|1.91|0.31|1.91|0.31|1.95|0.35|1.91|0.31|0
1667500500000|2022-11-03 18:35:00|1.92|0.32|1.89|0.29|1.92|0.32|1.88|0.28|0
1667500800000|2022-11-03 18:40:00|1.9|0.3|1.87|0.27|1.9|0.3|1.87|0.27|0
1667501100000|2022-11-03 18:45:00|1.88|0.28|1.91|0.31|1.92|0.32|1.87|0.27|0
1667501400000|2022-11-03 18:50:00|1.92|0.32|1.92|0.32|1.93|0.33|1.9|0.3|0
1667501700000|2022-11-03 18:55:00|1.91|0.31|1.94|0.34|1.94|0.34|1.9|0.3|0
1667502000000|2022-11-03 19:00:00|1.93|0.33|1.92|0.32|1.94|0.34|1.91|0.31|0
1667502300000|2022-11-03 19:05:00|1.93|0.33|1.89|0.29|1.93|0.33|1.89|0.29|0
1667502600000|2022-11-03 19:10:00|1.9|0.3|1.89|0.29|1.91|0.31|1.88|0.28|0
1667502900000|2022-11-03 19:15:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1667503200000|2022-11-03 19:20:00|1.89|0.29|1.83|0.23|1.9|0.3|1.82|0.22|0
1667503500000|2022-11-03 19:25:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1667503800000|2022-11-03 19:30:00|1.83|0.23|1.86|0.26|1.86|0.26|1.83|0.23|0
1667504100000|2022-11-03 19:35:00|1.85|0.25|1.82|0.22|1.86|0.26|1.81|0.21|0
1667504400000|2022-11-03 19:40:00|1.83|0.23|1.78|0.18|1.83|0.23|1.78|0.18|0
1667504700000|2022-11-03 19:45:00|1.77|0.17|1.75|0.15|1.77|0.17|1.74|0.14|0
1667505000000|2022-11-03 19:50:00|1.74|0.14|1.71|0.11|1.74|0.14|1.7|0.1|0
1667505300000|2022-11-03 19:55:00|1.7|0.1|1.67|0.07|1.71|0.11|1.66|0.06|0
1667505600000|2022-11-03 20:00:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1667505900000|2022-11-03 20:05:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1667506200000|2022-11-03 20:10:00|1.68|0.08|1.69|0.09|1.69|0.09|1.67|0.07|0
1667506500000|2022-11-03 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1667527800000|2022-11-04 02:10:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1667528100000|2022-11-04 02:15:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1667528400000|2022-11-04 02:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667528700000|2022-11-04 02:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1667529000000|2022-11-04 02:30:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1667530800000|2022-11-04 03:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667531100000|2022-11-04 03:05:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667531400000|2022-11-04 03:10:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667532300000|2022-11-04 03:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1667532600000|2022-11-04 03:30:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1667532900000|2022-11-04 03:35:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1667533500000|2022-11-04 03:45:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667533800000|2022-11-04 03:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1667534100000|2022-11-04 03:55:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1667534400000|2022-11-04 04:00:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1667535000000|2022-11-04 04:10:00|1.81|0.01|1.82|0.02|1.83|0.03|1.81|0.01|0
1667535300000|2022-11-04 04:15:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1667535600000|2022-11-04 04:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667535900000|2022-11-04 04:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1667536200000|2022-11-04 04:30:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1667536500000|2022-11-04 04:35:00|1.84|0.04|1.83|0.03|1.84|0.04|1.82|0.02|0
1667536800000|2022-11-04 04:40:00|1.84|0.04|1.85|0.05|1.86|0.06|1.83|0.03|0
1667537100000|2022-11-04 04:45:00|1.84|0.04|1.86|0.06|1.86|0.06|1.84|0.04|0
1667537400000|2022-11-04 04:50:00|1.87|0.07|1.86|0.06|1.87|0.07|1.85|0.05|0
1667537700000|2022-11-04 04:55:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1667538000000|2022-11-04 05:00:00|1.87|0.07|1.86|0.06|1.88|0.08|1.85|0.05|0
1667538300000|2022-11-04 05:05:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1667538900000|2022-11-04 05:15:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1667539200000|2022-11-04 05:20:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1667539500000|2022-11-04 05:25:00|1.89|0.09|1.87|0.07|1.89|0.09|1.87|0.07|0
1667539800000|2022-11-04 05:30:00|1.88|0.08|1.86|0.06|1.88|0.08|1.86|0.06|0
1667540100000|2022-11-04 05:35:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1667540400000|2022-11-04 05:40:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1667540700000|2022-11-04 05:45:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1667541000000|2022-11-04 05:50:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1667541300000|2022-11-04 05:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1667541600000|2022-11-04 06:00:00|1.84|0.04|1.86|0.06|1.86|0.06|1.84|0.04|0
1667541900000|2022-11-04 06:05:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1667542200000|2022-11-04 06:10:00|1.86|0.06|1.88|0.08|1.88|0.08|1.86|0.06|0
1667542500000|2022-11-04 06:15:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1667542800000|2022-11-04 06:20:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1667543100000|2022-11-04 06:25:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1667543400000|2022-11-04 06:30:00|1.87|0.07|1.92|0.12|1.96|0.16|1.87|0.07|0
1667543700000|2022-11-04 06:35:00|1.91|0.11|1.93|0.13|1.95|0.15|1.91|0.11|0
1667544000000|2022-11-04 06:40:00|1.94|0.14|1.92|0.12|1.94|0.14|1.92|0.12|0
1667544300000|2022-11-04 06:45:00|1.93|0.13|1.91|0.11|1.93|0.13|1.91|0.11|0
1667544600000|2022-11-04 06:50:00|1.92|0.12|1.94|0.14|1.94|0.14|1.92|0.12|0
1667544900000|2022-11-04 06:55:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1667545200000|2022-11-04 07:00:00|1.92|0.12|1.95|0.15|1.95|0.15|1.92|0.12|0
1667545500000|2022-11-04 07:05:00|1.85|0.25|1.83|0.23|1.85|0.25|1.82|0.22|0
1667545800000|2022-11-04 07:10:00|1.82|0.22|1.78|0.18|1.82|0.22|1.78|0.18|0
1667546100000|2022-11-04 07:15:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1667546400000|2022-11-04 07:20:00|1.78|0.18|1.77|0.17|1.79|0.19|1.76|0.16|0
1667546700000|2022-11-04 07:25:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1667547000000|2022-11-04 07:30:00|1.75|0.15|1.78|0.18|1.78|0.18|1.75|0.15|0
1667547300000|2022-11-04 07:35:00|1.79|0.19|1.75|0.15|1.8|0.2|1.75|0.15|0
1667547600000|2022-11-04 07:40:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1667547900000|2022-11-04 07:45:00|1.75|0.15|1.74|0.14|1.76|0.16|1.74|0.14|0
1667548200000|2022-11-04 07:50:00|1.75|0.15|1.75|0.15|1.75|0.15|1.73|0.13|0
1667548500000|2022-11-04 07:55:00|1.76|0.16|1.74|0.14|1.76|0.16|1.73|0.13|0
1667548800000|2022-11-04 08:00:00|1.73|0.13|1.77|0.17|1.78|0.18|1.73|0.13|0
1667549100000|2022-11-04 08:05:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1667549400000|2022-11-04 08:10:00|1.78|0.18|1.82|0.22|1.82|0.22|1.78|0.18|0
1667549700000|2022-11-04 08:15:00|1.81|0.21|1.79|0.19|1.81|0.21|1.78|0.18|0
1667550000000|2022-11-04 08:20:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1667550300000|2022-11-04 08:25:00|1.78|0.18|1.77|0.17|1.79|0.19|1.77|0.17|0
1667550600000|2022-11-04 08:30:00|1.78|0.18|1.76|0.16|1.78|0.18|1.75|0.15|0
1667550900000|2022-11-04 08:35:00|1.77|0.17|1.76|0.16|1.77|0.17|1.75|0.15|0
1667551200000|2022-11-04 08:40:00|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1667551500000|2022-11-04 08:45:00|1.78|0.18|1.77|0.17|1.79|0.19|1.77|0.17|0
1667551800000|2022-11-04 08:50:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1667552100000|2022-11-04 08:55:00|1.79|0.19|1.82|0.22|1.83|0.23|1.78|0.18|0
1667552400000|2022-11-04 09:00:00|1.83|0.23|1.82|0.22|1.84|0.24|1.82|0.22|0
1667552700000|2022-11-04 09:05:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1667553000000|2022-11-04 09:10:00|1.82|0.22|1.84|0.24|1.84|0.24|1.81|0.21|0
1667553300000|2022-11-04 09:15:00|1.85|0.25|1.89|0.29|1.91|0.31|1.84|0.24|0
1667553600000|2022-11-04 09:20:00|1.9|0.3|1.85|0.25|1.92|0.32|1.82|0.22|0
1667553900000|2022-11-04 09:25:00|1.86|0.26|1.85|0.25|1.87|0.27|1.85|0.25|0
1667554200000|2022-11-04 09:30:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1667554500000|2022-11-04 09:35:00|1.86|0.26|1.84|0.24|1.86|0.26|1.84|0.24|0
1667554800000|2022-11-04 09:40:00|1.85|0.25|1.86|0.26|1.87|0.27|1.84|0.24|0
1667555100000|2022-11-04 09:45:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1667555400000|2022-11-04 09:50:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1667555700000|2022-11-04 09:55:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1667556000000|2022-11-04 10:00:00|1.84|0.24|1.87|0.27|1.87|0.27|1.83|0.23|0
1667556300000|2022-11-04 10:05:00|1.86|0.26|1.83|0.23|1.86|0.26|1.82|0.22|0
1667556600000|2022-11-04 10:10:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1667556900000|2022-11-04 10:15:00|1.82|0.22|1.85|0.25|1.85|0.25|1.82|0.22|0
1667557200000|2022-11-04 10:20:00|1.84|0.24|1.86|0.26|1.87|0.27|1.84|0.24|0
1667557500000|2022-11-04 10:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1667557800000|2022-11-04 10:30:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1667558100000|2022-11-04 10:35:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1667558400000|2022-11-04 10:40:00|1.88|0.28|1.88|0.28|1.89|0.29|1.87|0.27|0
1667558700000|2022-11-04 10:45:00|1.89|0.29|1.89|0.29|1.9|0.3|1.88|0.28|0
1667559000000|2022-11-04 10:50:00|1.9|0.3|1.91|0.31|1.92|0.32|1.9|0.3|0
1667559300000|2022-11-04 10:55:00|1.9|0.3|1.89|0.29|1.91|0.31|1.89|0.29|0
1667559600000|2022-11-04 11:00:00|1.88|0.28|1.88|0.28|1.88|0.28|1.86|0.26|0
1667559900000|2022-11-04 11:05:00|1.89|0.29|1.9|0.3|1.96|0.36|1.87|0.27|0
1667560200000|2022-11-04 11:10:00|1.91|0.31|1.89|0.29|1.92|0.32|1.89|0.29|0
1667560500000|2022-11-04 11:15:00|1.88|0.28|1.89|0.29|1.9|0.3|1.88|0.28|0
1667560800000|2022-11-04 11:20:00|1.88|0.28|1.88|0.28|1.9|0.3|1.87|0.27|0
1667561100000|2022-11-04 11:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.86|0.26|0
1667561400000|2022-11-04 11:30:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1667561700000|2022-11-04 11:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1667562000000|2022-11-04 11:40:00|1.85|0.25|1.85|0.25|1.87|0.27|1.85|0.25|0
1667562300000|2022-11-04 11:45:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1667562600000|2022-11-04 11:50:00|1.85|0.25|1.9|0.3|1.9|0.3|1.85|0.25|0
1667562900000|2022-11-04 11:55:00|1.91|0.31|1.9|0.3|1.91|0.31|1.89|0.29|0
1667563200000|2022-11-04 12:00:00|1.89|0.29|1.86|0.26|1.9|0.3|1.86|0.26|0
1667563500000|2022-11-04 12:05:00|1.85|0.25|1.85|0.25|1.88|0.28|1.84|0.24|0
1667563800000|2022-11-04 12:10:00|1.84|0.24|1.83|0.23|1.86|0.26|1.83|0.23|0
1667564100000|2022-11-04 12:15:00|1.84|0.24|1.83|0.23|1.84|0.24|1.82|0.22|0
1667564400000|2022-11-04 12:20:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1667564700000|2022-11-04 12:25:00|1.82|0.22|1.82|0.22|1.84|0.24|1.81|0.21|0
1667565000000|2022-11-04 12:30:00|1.99|0.39|1.71|0.11|1.99|0.39|1.6|0|0
1667565300000|2022-11-04 12:35:00|1.72|0.12|1.78|0.18|1.95|0.35|1.72|0.12|0
1667565600000|2022-11-04 12:40:00|1.79|0.19|1.73|0.13|1.79|0.19|1.67|0.07|0
1667565900000|2022-11-04 12:45:00|1.74|0.14|1.75|0.15|1.85|0.25|1.73|0.13|0
1667566200000|2022-11-04 12:50:00|1.76|0.16|1.78|0.18|1.83|0.23|1.76|0.16|0
1667566500000|2022-11-04 12:55:00|1.79|0.19|1.91|0.31|1.92|0.32|1.76|0.16|0
1667566800000|2022-11-04 13:00:00|1.92|0.32|1.93|0.33|1.96|0.36|1.9|0.3|0
1667567100000|2022-11-04 13:05:00|1.92|0.32|1.94|0.34|1.97|0.37|1.91|0.31|0
1667567400000|2022-11-04 13:10:00|1.95|0.35|1.97|0.37|1.99|0.39|1.92|0.32|0
1667567700000|2022-11-04 13:15:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1667568000000|2022-11-04 13:20:00|1.96|0.36|1.96|0.36|1.98|0.38|1.95|0.35|0
1667568300000|2022-11-04 13:25:00|1.97|0.37|2.03|0.43|2.03|0.43|1.97|0.37|0
1667568600000|2022-11-04 13:30:00|2.02|0.42|1.93|0.33|2.05|0.45|1.92|0.32|0
1667568900000|2022-11-04 13:35:00|1.94|0.34|1.84|0.24|1.98|0.38|1.83|0.23|0
1667569200000|2022-11-04 13:40:00|1.83|0.23|1.68|0.08|1.83|0.23|1.68|0.08|0
1667569500000|2022-11-04 13:45:00|1.69|0.09|1.66|0.06|1.74|0.14|1.64|0.04|0
1667569800000|2022-11-04 13:50:00|1.67|0.07|1.68|0.08|1.69|0.09|1.61|0.01|0
1667570100000|2022-11-04 13:55:00|1.69|0.09|1.79|0.19|1.79|0.19|1.68|0.08|0
1667570400000|2022-11-04 14:00:00|1.8|0.2|1.79|0.19|1.84|0.24|1.77|0.17|0
1667570700000|2022-11-04 14:05:00|1.8|0.2|1.81|0.21|1.84|0.24|1.76|0.16|0
1667571000000|2022-11-04 14:10:00|1.82|0.22|1.86|0.26|1.9|0.3|1.79|0.19|0
1667571300000|2022-11-04 14:15:00|1.87|0.27|1.79|0.19|1.89|0.29|1.77|0.17|0
1667571600000|2022-11-04 14:20:00|1.8|0.2|1.88|0.28|1.88|0.28|1.78|0.18|0
1667571900000|2022-11-04 14:25:00|1.9|0.3|1.89|0.29|1.93|0.33|1.87|0.27|0
1667572200000|2022-11-04 14:30:00|1.9|0.3|1.9|0.3|1.95|0.35|1.87|0.27|0
1667572500000|2022-11-04 14:35:00|1.91|0.31|1.91|0.31|1.93|0.33|1.88|0.28|0
1667572800000|2022-11-04 14:40:00|1.92|0.32|1.94|0.34|2.01|0.41|1.92|0.32|0
1667573100000|2022-11-04 14:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.9|0.3|0
1667573400000|2022-11-04 14:50:00|1.96|0.36|1.84|0.24|1.96|0.36|1.82|0.22|0
1667573700000|2022-11-04 14:55:00|1.85|0.25|1.84|0.24|1.86|0.26|1.81|0.21|0
1667574000000|2022-11-04 15:00:00|1.85|0.25|1.84|0.24|1.88|0.28|1.83|0.23|0
1667574300000|2022-11-04 15:05:00|1.83|0.23|1.78|0.18|1.83|0.23|1.76|0.16|0
1667574600000|2022-11-04 15:10:00|1.77|0.17|1.74|0.14|1.78|0.18|1.73|0.13|0
1667574900000|2022-11-04 15:15:00|1.75|0.15|1.72|0.12|1.77|0.17|1.72|0.12|0
1667575200000|2022-11-04 15:20:00|1.73|0.13|1.78|0.18|1.8|0.2|1.72|0.12|0
1667575500000|2022-11-04 15:25:00|1.77|0.17|1.75|0.15|1.79|0.19|1.72|0.12|0
1667575800000|2022-11-04 15:30:00|1.74|0.14|1.75|0.15|1.79|0.19|1.74|0.14|0
1667576100000|2022-11-04 15:35:00|1.76|0.16|1.7|0.1|1.77|0.17|1.7|0.1|0
1667576400000|2022-11-04 15:40:00|1.69|0.09|1.66|0.06|1.69|0.09|1.64|0.04|0
1667576700000|2022-11-04 15:45:00|1.65|0.05|1.68|0.08|1.69|0.09|1.6|0|0
1667577000000|2022-11-04 15:50:00|1.67|0.07|1.62|0.02|1.67|0.07|1.6|0|0
1667577300000|2022-11-04 15:55:00|1.63|0.03|1.6|0|1.64|0.04|1.6|0|0
1667577600000|2022-11-04 16:00:00|1.61|0.01|1.62|0.02|1.63|0.03|1.6|0|0
1667577900000|2022-11-04 16:05:00|1.61|0.01|1.71|0.11|1.71|0.11|1.61|0.01|0
1667578200000|2022-11-04 16:10:00|1.7|0.1|1.7|0.1|1.71|0.11|1.66|0.06|0
1667578500000|2022-11-04 16:15:00|1.71|0.11|1.78|0.18|1.8|0.2|1.69|0.09|0
1667578800000|2022-11-04 16:20:00|1.77|0.17|1.73|0.13|1.78|0.18|1.72|0.12|0
1667579100000|2022-11-04 16:25:00|1.74|0.14|1.77|0.17|1.81|0.21|1.73|0.13|0
1667579400000|2022-11-04 16:30:00|1.76|0.16|1.77|0.17|1.78|0.18|1.73|0.13|0
1667579700000|2022-11-04 16:35:00|1.76|0.16|1.67|0.07|1.76|0.16|1.67|0.07|0
1667580000000|2022-11-04 16:40:00|1.66|0.06|1.66|0.06|1.68|0.08|1.63|0.03|0
1667580300000|2022-11-04 16:45:00|1.67|0.07|1.64|0.04|1.67|0.07|1.63|0.03|0
1667580600000|2022-11-04 16:50:00|1.65|0.05|1.67|0.07|1.67|0.07|1.63|0.03|0
1667580900000|2022-11-04 16:55:00|1.66|0.06|1.66|0.06|1.68|0.08|1.64|0.04|0
1667581200000|2022-11-04 17:00:00|1.65|0.05|1.68|0.08|1.68|0.08|1.64|0.04|0
1667581500000|2022-11-04 17:05:00|1.69|0.09|1.6|0|1.71|0.11|1.6|0|0
1667581800000|2022-11-04 17:10:00|1.62|0.02|1.69|0.09|1.71|0.11|1.61|0.01|0
1667582100000|2022-11-04 17:15:00|1.7|0.1|1.68|0.08|1.7|0.1|1.66|0.06|0
1667582400000|2022-11-04 17:20:00|1.67|0.07|1.69|0.09|1.69|0.09|1.66|0.06|0
1667582700000|2022-11-04 17:25:00|1.68|0.08|1.65|0.05|1.69|0.09|1.64|0.04|0
1667583000000|2022-11-04 17:30:00|1.64|0.04|1.64|0.04|1.68|0.08|1.63|0.03|0
1667583300000|2022-11-04 17:35:00|1.63|0.03|1.65|0.05|1.67|0.07|1.62|0.02|0
1667583600000|2022-11-04 17:40:00|1.64|0.04|1.63|0.03|1.65|0.05|1.62|0.02|0
1667583900000|2022-11-04 17:45:00|1.62|0.02|1.66|0.06|1.66|0.06|1.61|0.01|0
1667584200000|2022-11-04 17:50:00|1.65|0.05|1.65|0.05|1.66|0.06|1.63|0.03|0
1667584500000|2022-11-04 17:55:00|1.64|0.04|1.61|0.01|1.64|0.04|1.6|0|0
1667584800000|2022-11-04 18:00:00|1.62|0.02|1.6|0|1.64|0.04|1.6|0|0
1667585100000|2022-11-04 18:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1667585700000|2022-11-04 18:15:00|1.61|0.01|1.67|0.07|1.67|0.07|1.61|0.01|0
1667586000000|2022-11-04 18:20:00|1.66|0.06|1.68|0.08|1.69|0.09|1.64|0.04|0
1667586300000|2022-11-04 18:25:00|1.67|0.07|1.7|0.1|1.72|0.12|1.66|0.06|0
1667586600000|2022-11-04 18:30:00|1.71|0.11|1.7|0.1|1.71|0.11|1.68|0.08|0
1667586900000|2022-11-04 18:35:00|1.71|0.11|1.72|0.12|1.74|0.14|1.69|0.09|0
1667587200000|2022-11-04 18:40:00|1.73|0.13|1.81|0.21|1.81|0.21|1.72|0.12|0
1667587500000|2022-11-04 18:45:00|1.8|0.2|1.77|0.17|1.81|0.21|1.76|0.16|0
1667587800000|2022-11-04 18:50:00|1.78|0.18|1.79|0.19|1.8|0.2|1.77|0.17|0
1667588100000|2022-11-04 18:55:00|1.8|0.2|1.82|0.22|1.84|0.24|1.79|0.19|0
1667588400000|2022-11-04 19:00:00|1.83|0.23|1.83|0.23|1.84|0.24|1.8|0.2|0
1667588700000|2022-11-04 19:05:00|1.84|0.24|1.89|0.29|1.9|0.3|1.83|0.23|0
1667589000000|2022-11-04 19:10:00|1.9|0.3|1.9|0.3|1.93|0.33|1.89|0.29|0
1667589300000|2022-11-04 19:15:00|1.91|0.31|1.89|0.29|1.92|0.32|1.88|0.28|0
1667589600000|2022-11-04 19:20:00|1.88|0.28|1.83|0.23|1.89|0.29|1.83|0.23|0
1667589900000|2022-11-04 19:25:00|1.84|0.24|1.87|0.27|1.9|0.3|1.83|0.23|0
1667590200000|2022-11-04 19:30:00|1.86|0.26|1.87|0.27|1.9|0.3|1.76|0.16|0
1667590500000|2022-11-04 19:35:00|1.88|0.28|1.86|0.26|1.88|0.28|1.82|0.22|0
1667590800000|2022-11-04 19:40:00|1.85|0.25|1.92|0.32|1.92|0.32|1.84|0.24|0
1667591100000|2022-11-04 19:45:00|1.91|0.31|1.9|0.3|1.96|0.36|1.9|0.3|0
1667591400000|2022-11-04 19:50:00|1.91|0.31|1.88|0.28|1.91|0.31|1.85|0.25|0
1667591700000|2022-11-04 19:55:00|1.89|0.29|1.95|0.35|1.97|0.37|1.88|0.28|0
1667592000000|2022-11-04 20:00:00|1.97|0.37|1.97|0.37|2|0.4|1.96|0.36|0
1667592300000|2022-11-04 20:05:00|1.96|0.36|1.92|0.32|1.99|0.39|1.92|0.32|0
1667592600000|2022-11-04 20:10:00|1.91|0.31|1.88|0.28|1.91|0.31|1.88|0.28|0
1667783700000|2022-11-07 01:15:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1667784000000|2022-11-07 01:20:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1667784300000|2022-11-07 01:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667784600000|2022-11-07 01:30:00|1.81|0.01|1.85|0.05|1.85|0.05|1.8|0|0
1667784900000|2022-11-07 01:35:00|1.86|0.06|1.9|0.1|1.91|0.11|1.86|0.06|0
1667785200000|2022-11-07 01:40:00|1.89|0.09|1.9|0.1|1.92|0.12|1.88|0.08|0
1667785500000|2022-11-07 01:45:00|1.89|0.09|1.88|0.08|1.9|0.1|1.88|0.08|0
1667785800000|2022-11-07 01:50:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1667786100000|2022-11-07 01:55:00|1.9|0.1|1.9|0.1|1.92|0.12|1.89|0.09|0
1667786400000|2022-11-07 02:00:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1667786700000|2022-11-07 02:05:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1667787000000|2022-11-07 02:10:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1667787300000|2022-11-07 02:15:00|1.9|0.1|1.89|0.09|1.91|0.11|1.89|0.09|0
1667787600000|2022-11-07 02:20:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1667787900000|2022-11-07 02:25:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1667788200000|2022-11-07 02:30:00|1.89|0.09|1.92|0.12|1.92|0.12|1.89|0.09|0
1667788500000|2022-11-07 02:35:00|1.91|0.11|1.93|0.13|1.94|0.14|1.91|0.11|0
1667788800000|2022-11-07 02:40:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1667789100000|2022-11-07 02:45:00|1.93|0.13|1.92|0.12|1.93|0.13|1.91|0.11|0
1667789400000|2022-11-07 02:50:00|1.93|0.13|1.94|0.14|1.94|0.14|1.92|0.12|0
1667789700000|2022-11-07 02:55:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1667790000000|2022-11-07 03:00:00|1.94|0.14|1.92|0.12|1.94|0.14|1.92|0.12|0
1667790300000|2022-11-07 03:05:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1667790600000|2022-11-07 03:10:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1667790900000|2022-11-07 03:15:00|1.93|0.13|1.94|0.14|1.94|0.14|1.92|0.12|0
1667791200000|2022-11-07 03:20:00|1.93|0.13|1.92|0.12|1.94|0.14|1.92|0.12|0
1667791500000|2022-11-07 03:25:00|1.93|0.13|1.93|0.13|1.96|0.16|1.93|0.13|0
1667791800000|2022-11-07 03:30:00|1.94|0.14|1.94|0.14|1.94|0.14|1.92|0.12|0
1667792100000|2022-11-07 03:35:00|1.93|0.13|1.95|0.15|1.95|0.15|1.93|0.13|0
1667792400000|2022-11-07 03:40:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1667792700000|2022-11-07 03:45:00|1.96|0.16|1.94|0.14|1.96|0.16|1.94|0.14|0
1667793000000|2022-11-07 03:50:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1667793300000|2022-11-07 03:55:00|1.94|0.14|1.93|0.13|1.95|0.15|1.93|0.13|0
1667793600000|2022-11-07 04:00:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1667793900000|2022-11-07 04:05:00|1.93|0.13|1.94|0.14|1.94|0.14|1.92|0.12|0
1667794200000|2022-11-07 04:10:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1667794500000|2022-11-07 04:15:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1667794800000|2022-11-07 04:20:00|1.93|0.13|1.96|0.16|1.96|0.16|1.93|0.13|0
1667795100000|2022-11-07 04:25:00|1.95|0.15|1.95|0.15|1.97|0.17|1.95|0.15|0
1667795400000|2022-11-07 04:30:00|1.96|0.16|1.95|0.15|1.96|0.16|1.95|0.15|0
1667795700000|2022-11-07 04:35:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1667796000000|2022-11-07 04:40:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1667796300000|2022-11-07 04:45:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1667796600000|2022-11-07 04:50:00|1.95|0.15|1.95|0.15|1.96|0.16|1.95|0.15|0
1667796900000|2022-11-07 04:55:00|1.96|0.16|1.94|0.14|1.96|0.16|1.94|0.14|0
1667797200000|2022-11-07 05:00:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1667797500000|2022-11-07 05:05:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1667797800000|2022-11-07 05:10:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1667798100000|2022-11-07 05:15:00|1.93|0.13|1.94|0.14|1.95|0.15|1.93|0.13|0
1667798400000|2022-11-07 05:20:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1667798700000|2022-11-07 05:25:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1667799000000|2022-11-07 05:30:00|1.96|0.16|1.99|0.19|2|0.2|1.96|0.16|0
1667799300000|2022-11-07 05:35:00|1.98|0.18|1.97|0.17|1.99|0.19|1.97|0.17|0
1667799600000|2022-11-07 05:40:00|1.96|0.16|1.97|0.17|1.97|0.17|1.95|0.15|0
1667799900000|2022-11-07 05:45:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1667800200000|2022-11-07 05:50:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1667800500000|2022-11-07 05:55:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1667800800000|2022-11-07 06:00:00|1.93|0.13|1.95|0.15|1.95|0.15|1.93|0.13|0
1667801100000|2022-11-07 06:05:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1667801400000|2022-11-07 06:10:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1667801700000|2022-11-07 06:15:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1667802000000|2022-11-07 06:20:00|1.97|0.17|1.96|0.16|1.97|0.17|1.95|0.15|0
1667802300000|2022-11-07 06:25:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1667802600000|2022-11-07 06:30:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1667802900000|2022-11-07 06:35:00|1.96|0.16|1.97|0.17|1.97|0.17|1.95|0.15|0
1667803200000|2022-11-07 06:40:00|1.96|0.16|1.91|0.11|1.98|0.18|1.91|0.11|0
1667803500000|2022-11-07 06:45:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1667803800000|2022-11-07 06:50:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1667804100000|2022-11-07 06:55:00|1.9|0.1|1.91|0.11|1.92|0.12|1.9|0.1|0
1667804400000|2022-11-07 07:00:00|1.9|0.1|1.89|0.09|1.92|0.12|1.88|0.08|0
1667804700000|2022-11-07 07:05:00|1.9|0.1|1.87|0.07|1.9|0.1|1.86|0.06|0
1667805000000|2022-11-07 07:10:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1667805300000|2022-11-07 07:15:00|1.88|0.08|1.86|0.06|1.88|0.08|1.85|0.05|0
1667805600000|2022-11-07 07:20:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1667805900000|2022-11-07 07:25:00|1.86|0.06|1.85|0.05|1.86|0.06|1.84|0.04|0
1667806200000|2022-11-07 07:30:00|1.84|0.04|1.82|0.02|1.85|0.05|1.82|0.02|0
1667806500000|2022-11-07 07:35:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1667806800000|2022-11-07 07:40:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1667807100000|2022-11-07 07:45:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1667807400000|2022-11-07 07:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667807700000|2022-11-07 07:55:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1667808000000|2022-11-07 08:00:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1667808300000|2022-11-07 08:05:00|1.72|0.12|1.72|0.12|1.73|0.13|1.7|0.1|0
1667808600000|2022-11-07 08:10:00|1.73|0.13|1.75|0.15|1.76|0.16|1.73|0.13|0
1667808900000|2022-11-07 08:15:00|1.76|0.16|1.79|0.19|1.8|0.2|1.76|0.16|0
1667809200000|2022-11-07 08:20:00|1.8|0.2|1.78|0.18|1.8|0.2|1.77|0.17|0
1667809500000|2022-11-07 08:25:00|1.77|0.17|1.81|0.21|1.81|0.21|1.77|0.17|0
1667809800000|2022-11-07 08:30:00|1.82|0.22|1.89|0.29|1.9|0.3|1.82|0.22|0
1667810100000|2022-11-07 08:35:00|1.88|0.28|1.9|0.3|1.91|0.31|1.88|0.28|0
1667810400000|2022-11-07 08:40:00|1.91|0.31|1.89|0.29|1.91|0.31|1.88|0.28|0
1667810700000|2022-11-07 08:45:00|1.88|0.28|1.89|0.29|1.9|0.3|1.88|0.28|0
1667811000000|2022-11-07 08:50:00|1.9|0.3|1.91|0.31|1.91|0.31|1.89|0.29|0
1667811300000|2022-11-07 08:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1667811600000|2022-11-07 09:00:00|1.91|0.31|1.95|0.35|1.95|0.35|1.91|0.31|0
1667811900000|2022-11-07 09:05:00|1.94|0.34|1.95|0.35|1.96|0.36|1.93|0.33|0
1667812200000|2022-11-07 09:10:00|1.94|0.34|1.92|0.32|1.94|0.34|1.91|0.31|0
1667812500000|2022-11-07 09:15:00|1.91|0.31|1.94|0.34|1.94|0.34|1.91|0.31|0
1667812800000|2022-11-07 09:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.93|0.33|0
1667813100000|2022-11-07 09:25:00|1.94|0.34|1.95|0.35|1.95|0.35|1.92|0.32|0
1667813400000|2022-11-07 09:30:00|1.94|0.34|1.93|0.33|1.95|0.35|1.93|0.33|0
1667813700000|2022-11-07 09:35:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1667814000000|2022-11-07 09:40:00|1.93|0.33|1.93|0.33|1.93|0.33|1.9|0.3|0
1667814300000|2022-11-07 09:45:00|1.92|0.32|1.91|0.31|1.93|0.33|1.9|0.3|0
1667814600000|2022-11-07 09:50:00|1.9|0.3|1.92|0.32|1.92|0.32|1.9|0.3|0
1667814900000|2022-11-07 09:55:00|1.91|0.31|1.89|0.29|1.91|0.31|1.89|0.29|0
1667815200000|2022-11-07 10:00:00|1.9|0.3|1.91|0.31|1.91|0.31|1.89|0.29|0
1667815500000|2022-11-07 10:05:00|1.92|0.32|1.92|0.32|1.93|0.33|1.91|0.31|0
1667815800000|2022-11-07 10:10:00|1.93|0.33|1.96|0.36|1.96|0.36|1.92|0.32|0
1667816100000|2022-11-07 10:15:00|1.97|0.37|1.96|0.36|1.97|0.37|1.95|0.35|0
1667816400000|2022-11-07 10:20:00|1.97|0.37|1.99|0.39|1.99|0.39|1.96|0.36|0
1667816700000|2022-11-07 10:25:00|1.98|0.38|2|0.4|2.01|0.41|1.84|0.24|0
1667817000000|2022-11-07 10:30:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1667817300000|2022-11-07 10:35:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1667817600000|2022-11-07 10:40:00|1.98|0.38|1.99|0.39|2|0.4|1.97|0.37|0
1667817900000|2022-11-07 10:45:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1667818200000|2022-11-07 10:50:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1667818500000|2022-11-07 10:55:00|1.99|0.39|2.02|0.42|2.02|0.42|1.99|0.39|0
1667818800000|2022-11-07 11:00:00|2.01|0.41|2.05|0.45|2.06|0.46|2.01|0.41|0
1667819100000|2022-11-07 11:05:00|2.04|0.44|2.05|0.45|2.06|0.46|2.04|0.44|0
1667819400000|2022-11-07 11:10:00|2.04|0.44|2.02|0.42|2.05|0.45|2.02|0.42|0
1667819700000|2022-11-07 11:15:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1667820000000|2022-11-07 11:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1667820300000|2022-11-07 11:25:00|2.02|0.42|2.02|0.42|2.04|0.44|2.02|0.42|0
1667820600000|2022-11-07 11:30:00|2.03|0.43|2.04|0.44|2.04|0.44|2.02|0.42|0
1667820900000|2022-11-07 11:35:00|2.03|0.43|2.03|0.43|2.06|0.46|2.03|0.43|0
1667821200000|2022-11-07 11:40:00|2.04|0.44|2.05|0.45|2.06|0.46|2.03|0.43|0
1667821500000|2022-11-07 11:45:00|2.04|0.44|2.05|0.45|2.06|0.46|2.04|0.44|0
1667821800000|2022-11-07 11:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1667822100000|2022-11-07 11:55:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1667822400000|2022-11-07 12:00:00|2|0.4|2|0.4|2.01|0.41|1.98|0.38|0
1667822700000|2022-11-07 12:05:00|1.99|0.39|2.02|0.42|2.03|0.43|1.99|0.39|0
1667823000000|2022-11-07 12:10:00|2.03|0.43|2.05|0.45|2.06|0.46|2.03|0.43|0
1667823300000|2022-11-07 12:15:00|2.06|0.46|2.02|0.42|2.06|0.46|2.02|0.42|0
1667823600000|2022-11-07 12:20:00|2.01|0.41|2|0.4|2.03|0.43|1.99|0.39|0
1667823900000|2022-11-07 12:25:00|2.01|0.41|1.99|0.39|2.03|0.43|1.99|0.39|0
1667824200000|2022-11-07 12:30:00|1.98|0.38|2|0.4|2.01|0.41|1.98|0.38|0
1667824500000|2022-11-07 12:35:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1667824800000|2022-11-07 12:40:00|1.98|0.38|1.96|0.36|1.98|0.38|1.95|0.35|0
1667825100000|2022-11-07 12:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1667825400000|2022-11-07 12:50:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1667825700000|2022-11-07 12:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.96|0.36|0
1667826000000|2022-11-07 13:00:00|1.97|0.37|1.99|0.39|2.01|0.41|1.94|0.34|0
1667826300000|2022-11-07 13:05:00|2|0.4|1.94|0.34|2.02|0.42|1.94|0.34|0
1667826600000|2022-11-07 13:10:00|1.92|0.32|1.95|0.35|1.95|0.35|1.92|0.32|0
1667826900000|2022-11-07 13:15:00|1.96|0.36|1.98|0.38|1.99|0.39|1.95|0.35|0
1667827200000|2022-11-07 13:20:00|1.97|0.37|1.92|0.32|1.97|0.37|1.91|0.31|0
1667827500000|2022-11-07 13:25:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1667827800000|2022-11-07 13:30:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1667828100000|2022-11-07 13:35:00|1.91|0.31|1.93|0.33|1.93|0.33|1.9|0.3|0
1667828400000|2022-11-07 13:40:00|1.92|0.32|1.91|0.31|1.93|0.33|1.91|0.31|0
1667828700000|2022-11-07 13:45:00|1.9|0.3|1.91|0.31|1.93|0.33|1.89|0.29|0
1667829000000|2022-11-07 13:50:00|1.9|0.3|1.9|0.3|1.92|0.32|1.89|0.29|0
1667829300000|2022-11-07 13:55:00|1.89|0.29|1.93|0.33|1.95|0.35|1.89|0.29|0
1667829600000|2022-11-07 14:00:00|1.94|0.34|1.94|0.34|1.96|0.36|1.94|0.34|0
1667829900000|2022-11-07 14:05:00|1.95|0.35|1.99|0.39|2.01|0.41|1.94|0.34|0
1667830200000|2022-11-07 14:10:00|2|0.4|2.02|0.42|2.03|0.43|1.99|0.39|0
1667830500000|2022-11-07 14:15:00|2.03|0.43|2.02|0.42|2.03|0.43|2.01|0.41|0
1667830800000|2022-11-07 14:20:00|2.01|0.41|2.01|0.41|2.03|0.43|2.01|0.41|0
1667831100000|2022-11-07 14:25:00|2|0.4|2.02|0.42|2.02|0.42|2|0.4|0
1667831400000|2022-11-07 14:30:00|2.01|0.41|1.99|0.39|2.07|0.47|1.96|0.36|0
1667831700000|2022-11-07 14:35:00|2|0.4|1.92|0.32|2|0.4|1.89|0.29|0
1667832000000|2022-11-07 14:40:00|1.91|0.31|1.96|0.36|1.98|0.38|1.91|0.31|0
1667832300000|2022-11-07 14:45:00|1.95|0.35|1.9|0.3|1.97|0.37|1.9|0.3|0
1667832600000|2022-11-07 14:50:00|1.91|0.31|1.87|0.27|1.93|0.33|1.85|0.25|0
1667832900000|2022-11-07 14:55:00|1.88|0.28|1.87|0.27|1.91|0.31|1.83|0.23|0
1667833200000|2022-11-07 15:00:00|1.88|0.28|1.96|0.36|1.96|0.36|1.87|0.27|0
1667833500000|2022-11-07 15:05:00|1.97|0.37|1.95|0.35|1.98|0.38|1.92|0.32|0
1667833800000|2022-11-07 15:10:00|1.96|0.36|2|0.4|2|0.4|1.92|0.32|0
1667834100000|2022-11-07 15:15:00|1.99|0.39|2.01|0.41|2.07|0.47|1.99|0.39|0
1667834400000|2022-11-07 15:20:00|2|0.4|1.95|0.35|2.01|0.41|1.93|0.33|0
1667834700000|2022-11-07 15:25:00|1.94|0.34|1.93|0.33|1.95|0.35|1.9|0.3|0
1667835000000|2022-11-07 15:30:00|1.94|0.34|1.92|0.32|1.95|0.35|1.9|0.3|0
1667835300000|2022-11-07 15:35:00|1.93|0.33|1.9|0.3|1.96|0.36|1.89|0.29|0
1667835600000|2022-11-07 15:40:00|1.91|0.31|1.94|0.34|1.95|0.35|1.89|0.29|0
1667835900000|2022-11-07 15:45:00|1.93|0.33|1.93|0.33|1.97|0.37|1.91|0.31|0
1667836200000|2022-11-07 15:50:00|1.92|0.32|1.98|0.38|2.01|0.41|1.92|0.32|0
1667836500000|2022-11-07 15:55:00|1.99|0.39|2|0.4|2|0.4|1.97|0.37|0
1667836800000|2022-11-07 16:00:00|2.01|0.41|2.01|0.41|2.01|0.41|1.95|0.35|0
1667837100000|2022-11-07 16:05:00|2|0.4|1.98|0.38|2.02|0.42|1.94|0.34|0
1667837400000|2022-11-07 16:10:00|1.97|0.37|1.95|0.35|1.98|0.38|1.94|0.34|0
1667837700000|2022-11-07 16:15:00|1.94|0.34|1.97|0.37|2|0.4|1.94|0.34|0
1667838000000|2022-11-07 16:20:00|1.98|0.38|1.94|0.34|2|0.4|1.93|0.33|0
1667838300000|2022-11-07 16:25:00|1.93|0.33|1.96|0.36|1.98|0.38|1.92|0.32|0
1667838600000|2022-11-07 16:30:00|1.97|0.37|1.97|0.37|1.99|0.39|1.95|0.35|0
1667838900000|2022-11-07 16:35:00|1.98|0.38|1.94|0.34|1.98|0.38|1.94|0.34|0
1667839200000|2022-11-07 16:40:00|1.93|0.33|1.84|0.24|1.93|0.33|1.83|0.23|0
1667839500000|2022-11-07 16:45:00|1.85|0.25|1.86|0.26|1.87|0.27|1.83|0.23|0
1667839800000|2022-11-07 16:50:00|1.87|0.27|1.86|0.26|1.87|0.27|1.85|0.25|0
1667840100000|2022-11-07 16:55:00|1.87|0.27|1.83|0.23|1.88|0.28|1.83|0.23|0
1667840400000|2022-11-07 17:00:00|1.84|0.24|1.83|0.23|1.84|0.24|1.8|0.2|0
1667840700000|2022-11-07 17:05:00|1.82|0.22|1.87|0.27|1.88|0.28|1.81|0.21|0
1667841000000|2022-11-07 17:10:00|1.88|0.28|1.87|0.27|1.9|0.3|1.87|0.27|0
1667841300000|2022-11-07 17:15:00|1.88|0.28|1.88|0.28|1.89|0.29|1.85|0.25|0
1667841600000|2022-11-07 17:20:00|1.87|0.27|1.9|0.3|1.9|0.3|1.87|0.27|0
1667841900000|2022-11-07 17:25:00|1.89|0.29|1.89|0.29|1.9|0.3|1.87|0.27|0
1667842200000|2022-11-07 17:30:00|1.9|0.3|1.89|0.29|1.91|0.31|1.89|0.29|0
1667842500000|2022-11-07 17:35:00|1.9|0.3|1.88|0.28|1.9|0.3|1.87|0.27|0
1667842800000|2022-11-07 17:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.87|0.27|0
1667843100000|2022-11-07 17:45:00|1.88|0.28|1.87|0.27|1.9|0.3|1.86|0.26|0
1667843400000|2022-11-07 17:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1667843700000|2022-11-07 17:55:00|1.85|0.25|1.88|0.28|1.88|0.28|1.84|0.24|0
1667844000000|2022-11-07 18:00:00|1.89|0.29|1.93|0.33|1.93|0.33|1.88|0.28|0
1667844300000|2022-11-07 18:05:00|1.92|0.32|1.94|0.34|1.95|0.35|1.92|0.32|0
1667844600000|2022-11-07 18:10:00|1.95|0.35|1.94|0.34|1.96|0.36|1.93|0.33|0
1667844900000|2022-11-07 18:15:00|1.95|0.35|1.94|0.34|1.95|0.35|1.92|0.32|0
1667845200000|2022-11-07 18:20:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1667845500000|2022-11-07 18:25:00|1.91|0.31|1.93|0.33|1.94|0.34|1.91|0.31|0
1667845800000|2022-11-07 18:30:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1667846100000|2022-11-07 18:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.89|0.29|0
1667846400000|2022-11-07 18:40:00|1.91|0.31|1.92|0.32|1.92|0.32|1.89|0.29|0
1667846700000|2022-11-07 18:45:00|1.93|0.33|1.93|0.33|1.93|0.33|1.91|0.31|0
1667847000000|2022-11-07 18:50:00|1.92|0.32|1.94|0.34|1.94|0.34|1.92|0.32|0
1667847300000|2022-11-07 18:55:00|1.93|0.33|1.96|0.36|1.96|0.36|1.93|0.33|0
1667847600000|2022-11-07 19:00:00|1.97|0.37|1.99|0.39|1.99|0.39|1.96|0.36|0
1667847900000|2022-11-07 19:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1667848200000|2022-11-07 19:10:00|1.98|0.38|2.06|0.46|2.06|0.46|1.98|0.38|0
1667848500000|2022-11-07 19:15:00|2.07|0.47|2|0.4|2.07|0.47|1.96|0.36|0
1667848800000|2022-11-07 19:20:00|1.99|0.39|2.01|0.41|2.01|0.41|1.99|0.39|0
1667849100000|2022-11-07 19:25:00|2|0.4|2.01|0.41|2.02|0.42|1.99|0.39|0
1667849400000|2022-11-07 19:30:00|2.02|0.42|2.04|0.44|2.05|0.45|2.01|0.41|0
1667849700000|2022-11-07 19:35:00|2.05|0.45|2.05|0.45|2.05|0.45|2.03|0.43|0
1667850000000|2022-11-07 19:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.02|0.42|0
1667850300000|2022-11-07 19:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.03|0.43|0
1667850600000|2022-11-07 19:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1667850900000|2022-11-07 19:55:00|2.03|0.43|2|0.4|2.04|0.44|2|0.4|0
1667851200000|2022-11-07 20:00:00|2.01|0.41|2.03|0.43|2.04|0.44|2.01|0.41|0
1667851500000|2022-11-07 20:05:00|2.04|0.44|2.03|0.43|2.04|0.44|2.01|0.41|0
1667851800000|2022-11-07 20:10:00|2.04|0.44|2.07|0.47|2.07|0.47|2.03|0.43|0
1667852100000|2022-11-07 20:15:00|2.08|0.48|2.09|0.49|2.09|0.49|2.07|0.47|0
1667852400000|2022-11-07 20:20:00|2.08|0.48|2.09|0.49|2.09|0.49|2.05|0.45|0
1667852700000|2022-11-07 20:25:00|2.08|0.48|2.08|0.48|2.09|0.49|2.06|0.46|0
1667853000000|2022-11-07 20:30:00|2.07|0.47|2.09|0.49|2.11|0.51|2.07|0.47|0
1667853300000|2022-11-07 20:35:00|2.1|0.5|2.07|0.47|2.1|0.5|2.05|0.45|0
1667853600000|2022-11-07 20:40:00|2.06|0.46|2.07|0.47|2.08|0.48|2.05|0.45|0
1667853900000|2022-11-07 20:45:00|2.06|0.46|2.08|0.48|2.08|0.48|2.04|0.44|0
1667854200000|2022-11-07 20:50:00|2.09|0.49|2.05|0.45|2.09|0.49|2.05|0.45|0
1667854500000|2022-11-07 20:55:00|2.04|0.44|2.05|0.45|2.05|0.45|2|0.4|0
1667854800000|2022-11-07 21:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.03|0.43|0
1667855100000|2022-11-07 21:05:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1667855400000|2022-11-07 21:10:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1667855700000|2022-11-07 21:15:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1667856000000|2022-11-07 21:20:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1667856300000|2022-11-07 21:25:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1667856900000|2022-11-07 21:35:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1667857200000|2022-11-07 21:40:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1667857500000|2022-11-07 21:45:00|2.14|0.34|2.11|0.31|2.14|0.34|2.11|0.31|0
1667857800000|2022-11-07 21:50:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1667858100000|2022-11-07 21:55:00|2.13|0.33|2.12|0.32|2.13|0.33|2.12|0.32|0
1667858400000|2022-11-07 22:00:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1667858700000|2022-11-07 22:05:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1667859000000|2022-11-07 22:10:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1667859300000|2022-11-07 22:15:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1667862000000|2022-11-07 23:00:00|2.12|0.32|2.12|0.32|2.13|0.33|2.1|0.3|0
1667862300000|2022-11-07 23:05:00|2.11|0.31|2.14|0.34|2.14|0.34|2.11|0.31|0
1667862600000|2022-11-07 23:10:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1667862900000|2022-11-07 23:15:00|2.14|0.34|2.14|0.34|2.16|0.36|2.14|0.34|0
1667863200000|2022-11-07 23:20:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1667863500000|2022-11-07 23:25:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1667863800000|2022-11-07 23:30:00|2.12|0.32|2.11|0.31|2.12|0.32|2.11|0.31|0
1667864100000|2022-11-07 23:35:00|2.12|0.32|2.13|0.33|2.13|0.33|2.11|0.31|0
1667864400000|2022-11-07 23:40:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1667864700000|2022-11-07 23:45:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1667865000000|2022-11-07 23:50:00|2.16|0.36|2.15|0.35|2.16|0.36|2.14|0.34|0
1667865300000|2022-11-07 23:55:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1667865600000|2022-11-08 00:00:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1667865900000|2022-11-08 00:05:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1667866200000|2022-11-08 00:10:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1667866500000|2022-11-08 00:15:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1667866800000|2022-11-08 00:20:00|2.17|0.37|2.18|0.38|2.18|0.38|2.16|0.36|0
1667867100000|2022-11-08 00:25:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1667867400000|2022-11-08 00:30:00|2.2|0.4|2.25|0.45|2.26|0.46|2.2|0.4|0
1667867700000|2022-11-08 00:35:00|2.26|0.46|2.25|0.45|2.26|0.46|2.24|0.44|0
1667868000000|2022-11-08 00:40:00|2.26|0.46|2.27|0.47|2.27|0.47|2.25|0.45|0
1667868300000|2022-11-08 00:45:00|2.26|0.46|2.23|0.43|2.27|0.47|2.23|0.43|0
1667868600000|2022-11-08 00:50:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1667868900000|2022-11-08 00:55:00|2.22|0.42|2.23|0.43|2.24|0.44|2.22|0.42|0
1667869200000|2022-11-08 01:00:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667869500000|2022-11-08 01:05:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1667870100000|2022-11-08 01:15:00|2.19|0.39|2.21|0.41|2.21|0.41|2.19|0.39|0
1667870400000|2022-11-08 01:20:00|2.2|0.4|2.22|0.42|2.29|0.49|2.15|0.35|0
1667870700000|2022-11-08 01:25:00|2.34|0.54|2.32|0.52|2.34|0.54|2.31|0.51|0
1667871000000|2022-11-08 01:30:00|2.31|0.51|2.31|0.51|2.33|0.53|2.29|0.49|0
1667871300000|2022-11-08 01:35:00|2.32|0.52|2.31|0.51|2.33|0.53|2.31|0.51|0
1667871600000|2022-11-08 01:40:00|2.3|0.5|2.31|0.51|2.32|0.52|2.3|0.5|0
1667871900000|2022-11-08 01:45:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1667872200000|2022-11-08 01:50:00|2.32|0.52|2.31|0.51|2.32|0.52|2.3|0.5|0
1667872500000|2022-11-08 01:55:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1667872800000|2022-11-08 02:00:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1667873100000|2022-11-08 02:05:00|2.3|0.5|2.28|0.48|2.3|0.5|2.28|0.48|0
1667873400000|2022-11-08 02:10:00|2.27|0.47|2.26|0.46|2.28|0.48|2.26|0.46|0
1667873700000|2022-11-08 02:15:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1667874000000|2022-11-08 02:20:00|2.27|0.47|2.28|0.48|2.29|0.49|2.27|0.47|0
1667874300000|2022-11-08 02:25:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1667874600000|2022-11-08 02:30:00|2.3|0.5|2.27|0.47|2.3|0.5|2.27|0.47|0
1667874900000|2022-11-08 02:35:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1667875200000|2022-11-08 02:40:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1667875500000|2022-11-08 02:45:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1667875800000|2022-11-08 02:50:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1667876100000|2022-11-08 02:55:00|2.25|0.45|2.24|0.44|2.26|0.46|2.24|0.44|0
1667876400000|2022-11-08 03:00:00|2.25|0.45|2.26|0.46|2.26|0.46|2.24|0.44|0
1667876700000|2022-11-08 03:05:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1667877000000|2022-11-08 03:10:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1667877300000|2022-11-08 03:15:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1667877600000|2022-11-08 03:20:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1667877900000|2022-11-08 03:25:00|2.27|0.47|2.28|0.48|2.28|0.48|2.26|0.46|0
1667878200000|2022-11-08 03:30:00|2.27|0.47|2.28|0.48|2.29|0.49|2.27|0.47|0
1667878500000|2022-11-08 03:35:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1667878800000|2022-11-08 03:40:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1667879100000|2022-11-08 03:45:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1667879400000|2022-11-08 03:50:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1667879700000|2022-11-08 03:55:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1667880000000|2022-11-08 04:00:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1667880300000|2022-11-08 04:05:00|2.29|0.49|2.27|0.47|2.29|0.49|2.27|0.47|0
1667880600000|2022-11-08 04:10:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1667880900000|2022-11-08 04:15:00|2.26|0.46|2.25|0.45|2.27|0.47|2.25|0.45|0
1667881200000|2022-11-08 04:20:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1667881500000|2022-11-08 04:25:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1667881800000|2022-11-08 04:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1667882100000|2022-11-08 04:35:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1667882400000|2022-11-08 04:40:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1667882700000|2022-11-08 04:45:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1667883000000|2022-11-08 04:50:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1667883300000|2022-11-08 04:55:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1667883600000|2022-11-08 05:00:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1667883900000|2022-11-08 05:05:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1667884200000|2022-11-08 05:10:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667884500000|2022-11-08 05:15:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1667884800000|2022-11-08 05:20:00|2.19|0.39|2.2|0.4|2.21|0.41|2.19|0.39|0
1667885100000|2022-11-08 05:25:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1667885400000|2022-11-08 05:30:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1667885700000|2022-11-08 05:35:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1667886000000|2022-11-08 05:40:00|2.19|0.39|2.21|0.41|2.21|0.41|2.19|0.39|0
1667886300000|2022-11-08 05:45:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1667886600000|2022-11-08 05:50:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1667886900000|2022-11-08 05:55:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1667887200000|2022-11-08 06:00:00|2.21|0.41|2.23|0.43|2.23|0.43|2.2|0.4|0
1667887500000|2022-11-08 06:05:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1667887800000|2022-11-08 06:10:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1667888100000|2022-11-08 06:15:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1667888400000|2022-11-08 06:20:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1667888700000|2022-11-08 06:25:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1667889000000|2022-11-08 06:30:00|2.23|0.43|2.24|0.44|2.24|0.44|2.22|0.42|0
1667889300000|2022-11-08 06:35:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1667889600000|2022-11-08 06:40:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1667889900000|2022-11-08 06:45:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1667890200000|2022-11-08 06:50:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1667890500000|2022-11-08 06:55:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1667890800000|2022-11-08 07:00:00|2.25|0.45|2.23|0.43|2.25|0.45|2.22|0.42|0
1667891100000|2022-11-08 07:05:00|2.24|0.44|2.21|0.41|2.24|0.44|2.2|0.4|0
1667891400000|2022-11-08 07:10:00|2.2|0.4|2.19|0.39|2.2|0.4|2.17|0.37|0
1667891700000|2022-11-08 07:15:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1667892000000|2022-11-08 07:20:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1667892300000|2022-11-08 07:25:00|2.21|0.41|2.22|0.42|2.22|0.42|2.2|0.4|0
1667892600000|2022-11-08 07:30:00|2.21|0.41|2.26|0.46|2.27|0.47|2.18|0.38|0
1667892900000|2022-11-08 07:35:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1667893200000|2022-11-08 07:40:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1667893500000|2022-11-08 07:45:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1667893800000|2022-11-08 07:50:00|2.24|0.44|2.24|0.44|2.25|0.45|2.23|0.43|0
1667894100000|2022-11-08 07:55:00|2.25|0.45|2.24|0.44|2.26|0.46|2.24|0.44|0
1667894400000|2022-11-08 08:00:00|2.25|0.45|2.2|0.4|2.25|0.45|2.19|0.39|0
1667894700000|2022-11-08 08:05:00|2.1|0.5|2.11|0.51|2.13|0.53|2.09|0.49|0
1667895000000|2022-11-08 08:10:00|2.12|0.52|2.11|0.51|2.12|0.52|2.09|0.49|0
1667895300000|2022-11-08 08:15:00|2.1|0.5|2.09|0.49|2.1|0.5|2.07|0.47|0
1667895600000|2022-11-08 08:20:00|2.1|0.5|2.09|0.49|2.11|0.51|2.09|0.49|0
1667895900000|2022-11-08 08:25:00|2.08|0.48|2.11|0.51|2.11|0.51|2.08|0.48|0
1667896200000|2022-11-08 08:30:00|2.1|0.5|2.13|0.53|2.13|0.53|2.1|0.5|0
1667896500000|2022-11-08 08:35:00|2.14|0.54|2.15|0.55|2.15|0.55|2.12|0.52|0
1667896800000|2022-11-08 08:40:00|2.14|0.54|2.15|0.55|2.15|0.55|2.12|0.52|0
1667897100000|2022-11-08 08:45:00|2.14|0.54|2.14|0.54|2.15|0.55|2.13|0.53|0
1667897400000|2022-11-08 08:50:00|2.15|0.55|2.12|0.52|2.15|0.55|2.12|0.52|0
1667897700000|2022-11-08 08:55:00|2.13|0.53|2.16|0.56|2.16|0.56|2.13|0.53|0
1667898000000|2022-11-08 09:00:00|2.15|0.55|2.13|0.53|2.15|0.55|2.12|0.52|0
1667898300000|2022-11-08 09:05:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1667898600000|2022-11-08 09:10:00|2.14|0.54|2.13|0.53|2.15|0.55|2.13|0.53|0
1667898900000|2022-11-08 09:15:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1667899200000|2022-11-08 09:20:00|2.14|0.54|2.18|0.58|2.18|0.58|2.14|0.54|0
1667899500000|2022-11-08 09:25:00|2.19|0.59|2.23|0.63|2.23|0.63|2.18|0.58|0
1667899800000|2022-11-08 09:30:00|2.24|0.64|2.26|0.66|2.26|0.66|2.23|0.63|0
1667900100000|2022-11-08 09:35:00|2.25|0.65|2.27|0.67|2.28|0.68|2.25|0.65|0
1667900400000|2022-11-08 09:40:00|2.26|0.66|2.29|0.69|2.29|0.69|2.26|0.66|0
1667900700000|2022-11-08 09:45:00|2.28|0.68|2.26|0.66|2.29|0.69|2.26|0.66|0
1667901000000|2022-11-08 09:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1667901300000|2022-11-08 09:55:00|2.26|0.66|2.3|0.7|2.3|0.7|2.26|0.66|0
1667901600000|2022-11-08 10:00:00|2.29|0.69|2.29|0.69|2.29|0.69|2.26|0.66|0
1667901900000|2022-11-08 10:05:00|2.28|0.68|2.32|0.72|2.33|0.73|2.28|0.68|0
1667902200000|2022-11-08 10:10:00|2.31|0.71|2.33|0.73|2.33|0.73|2.3|0.7|0
1667902500000|2022-11-08 10:15:00|2.32|0.72|2.29|0.69|2.33|0.73|2.29|0.69|0
1667902800000|2022-11-08 10:20:00|2.28|0.68|2.26|0.66|2.28|0.68|2.26|0.66|0
1667903100000|2022-11-08 10:25:00|2.25|0.65|2.26|0.66|2.27|0.67|2.25|0.65|0
1667903400000|2022-11-08 10:30:00|2.27|0.67|2.25|0.65|2.27|0.67|2.25|0.65|0
1667903700000|2022-11-08 10:35:00|2.24|0.64|2.25|0.65|2.27|0.67|2.24|0.64|0
1667904000000|2022-11-08 10:40:00|2.26|0.66|2.26|0.66|2.27|0.67|2.24|0.64|0
1667904300000|2022-11-08 10:45:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1667904600000|2022-11-08 10:50:00|2.27|0.67|2.25|0.65|2.27|0.67|2.25|0.65|0
1667904900000|2022-11-08 10:55:00|2.24|0.64|2.23|0.63|2.25|0.65|2.22|0.62|0
1667905200000|2022-11-08 11:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1667905500000|2022-11-08 11:05:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1667905800000|2022-11-08 11:10:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1667906100000|2022-11-08 11:15:00|2.25|0.65|2.26|0.66|2.27|0.67|2.25|0.65|0
1667906400000|2022-11-08 11:20:00|2.25|0.65|2.28|0.68|2.28|0.68|2.25|0.65|0
1667906700000|2022-11-08 11:25:00|2.29|0.69|2.28|0.68|2.3|0.7|2.27|0.67|0
1667907000000|2022-11-08 11:30:00|2.29|0.69|2.31|0.71|2.31|0.71|2.29|0.69|0
1667907300000|2022-11-08 11:35:00|2.3|0.7|2.31|0.71|2.31|0.71|2.29|0.69|0
1667907600000|2022-11-08 11:40:00|2.32|0.72|2.32|0.72|2.34|0.74|2.31|0.71|0
1667907900000|2022-11-08 11:45:00|2.33|0.73|2.35|0.75|2.37|0.77|2.32|0.72|0
1667908200000|2022-11-08 11:50:00|2.36|0.76|2.36|0.76|2.38|0.78|2.35|0.75|0
1667908500000|2022-11-08 11:55:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1667908800000|2022-11-08 12:00:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1667909100000|2022-11-08 12:05:00|2.33|0.73|2.35|0.75|2.36|0.76|2.33|0.73|0
1667909400000|2022-11-08 12:10:00|2.34|0.74|2.33|0.73|2.35|0.75|2.33|0.73|0
1667909700000|2022-11-08 12:15:00|2.32|0.72|2.28|0.68|2.32|0.72|2.27|0.67|0
1667910000000|2022-11-08 12:20:00|2.27|0.67|2.28|0.68|2.29|0.69|2.27|0.67|0
1667910300000|2022-11-08 12:25:00|2.29|0.69|2.27|0.67|2.29|0.69|2.26|0.66|0
1667910600000|2022-11-08 12:30:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1667910900000|2022-11-08 12:35:00|2.26|0.66|2.26|0.66|2.28|0.68|2.25|0.65|0
1667911200000|2022-11-08 12:40:00|2.25|0.65|2.26|0.66|2.26|0.66|2.24|0.64|0
1667911500000|2022-11-08 12:45:00|2.25|0.65|2.28|0.68|2.28|0.68|2.25|0.65|0
1667911800000|2022-11-08 12:50:00|2.29|0.69|2.28|0.68|2.29|0.69|2.27|0.67|0
1667912100000|2022-11-08 12:55:00|2.27|0.67|2.31|0.71|2.31|0.71|2.27|0.67|0
1667912400000|2022-11-08 13:00:00|2.32|0.72|2.3|0.7|2.32|0.72|2.3|0.7|0
1667912700000|2022-11-08 13:05:00|2.29|0.69|2.26|0.66|2.3|0.7|2.26|0.66|0
1667913000000|2022-11-08 13:10:00|2.27|0.67|2.28|0.68|2.28|0.68|2.25|0.65|0
1667913300000|2022-11-08 13:15:00|2.29|0.69|2.22|0.62|2.3|0.7|2.22|0.62|0
1667913600000|2022-11-08 13:20:00|2.23|0.63|2.25|0.65|2.26|0.66|2.21|0.61|0
1667913900000|2022-11-08 13:25:00|2.26|0.66|2.23|0.63|2.26|0.66|2.23|0.63|0
1667914200000|2022-11-08 13:30:00|2.24|0.64|2.25|0.65|2.26|0.66|2.24|0.64|0
1667914500000|2022-11-08 13:35:00|2.26|0.66|2.28|0.68|2.3|0.7|2.25|0.65|0
1667914800000|2022-11-08 13:40:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1667915100000|2022-11-08 13:45:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1667915400000|2022-11-08 13:50:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1667915700000|2022-11-08 13:55:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1667916000000|2022-11-08 14:00:00|2.27|0.67|2.35|0.75|2.35|0.75|2.27|0.67|0
1667916300000|2022-11-08 14:05:00|2.34|0.74|2.32|0.72|2.34|0.74|2.32|0.72|0
1667916600000|2022-11-08 14:10:00|2.31|0.71|2.29|0.69|2.32|0.72|2.28|0.68|0
1667916900000|2022-11-08 14:15:00|2.3|0.7|2.28|0.68|2.3|0.7|2.28|0.68|0
1667917200000|2022-11-08 14:20:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1667917500000|2022-11-08 14:25:00|2.29|0.69|2.28|0.68|2.3|0.7|2.27|0.67|0
1667917800000|2022-11-08 14:30:00|2.29|0.69|2.17|0.57|2.29|0.69|2.14|0.54|0
1667918100000|2022-11-08 14:35:00|2.16|0.56|2.14|0.54|2.17|0.57|2.12|0.52|0
1667918400000|2022-11-08 14:40:00|2.15|0.55|2.17|0.57|2.18|0.58|2.12|0.52|0
1667918700000|2022-11-08 14:45:00|2.16|0.56|2.18|0.58|2.18|0.58|2.12|0.52|0
1667919000000|2022-11-08 14:50:00|2.17|0.57|2.26|0.66|2.27|0.67|2.16|0.56|0
1667919300000|2022-11-08 14:55:00|2.25|0.65|2.22|0.62|2.27|0.67|2.22|0.62|0
1667919600000|2022-11-08 15:00:00|2.2|0.6|2.2|0.6|2.26|0.66|2.19|0.59|0
1667919900000|2022-11-08 15:05:00|2.22|0.62|2.26|0.66|2.27|0.67|2.21|0.61|0
1667920200000|2022-11-08 15:10:00|2.25|0.65|2.28|0.68|2.3|0.7|2.23|0.63|0
1667920500000|2022-11-08 15:15:00|2.27|0.67|2.36|0.76|2.37|0.77|2.26|0.66|0
1667920800000|2022-11-08 15:20:00|2.35|0.75|2.36|0.76|2.4|0.8|2.35|0.75|0
1667921100000|2022-11-08 15:25:00|2.37|0.77|2.37|0.77|2.38|0.78|2.3|0.7|0
1667921400000|2022-11-08 15:30:00|2.38|0.78|2.43|0.83|2.45|0.85|2.37|0.77|0
1667921700000|2022-11-08 15:35:00|2.44|0.84|2.45|0.85|2.47|0.87|2.41|0.81|0
1667922000000|2022-11-08 15:40:00|2.46|0.86|2.5|0.9|2.51|0.91|2.45|0.85|0
1667922300000|2022-11-08 15:45:00|2.51|0.91|2.52|0.92|2.53|0.93|2.48|0.88|0
1667922600000|2022-11-08 15:50:00|2.53|0.93|2.48|0.88|2.54|0.94|2.46|0.86|0
1667922900000|2022-11-08 15:55:00|2.49|0.89|2.51|0.91|2.51|0.91|2.47|0.87|0
1667923200000|2022-11-08 16:00:00|2.49|0.89|2.48|0.88|2.5|0.9|2.47|0.87|0
1667923500000|2022-11-08 16:05:00|2.47|0.87|2.53|0.93|2.53|0.93|2.46|0.86|0
1667923800000|2022-11-08 16:10:00|2.54|0.94|2.58|0.98|2.59|0.99|2.54|0.94|0
1667924100000|2022-11-08 16:15:00|2.57|0.97|2.58|0.98|2.6|1|2.57|0.97|0
1667924400000|2022-11-08 16:20:00|2.59|0.99|2.63|1.03|2.65|1.05|2.59|0.99|0
1667924700000|2022-11-08 16:25:00|2.64|1.04|2.59|0.99|2.66|1.06|2.51|0.91|0
1667925000000|2022-11-08 16:30:00|2.6|1|2.66|1.06|2.67|1.07|2.59|0.99|0
1667925300000|2022-11-08 16:35:00|2.67|1.07|2.7|1.1|2.71|1.11|2.65|1.05|0
1667925600000|2022-11-08 16:40:00|2.71|1.11|2.75|1.15|2.75|1.15|2.67|1.07|0
1667925900000|2022-11-08 16:45:00|2.76|1.16|2.7|1.1|2.76|1.16|2.7|1.1|0
1667926200000|2022-11-08 16:50:00|2.71|1.11|2.74|1.14|2.74|1.14|2.67|1.07|0
1667926500000|2022-11-08 16:55:00|2.73|1.13|2.73|1.13|2.74|1.14|2.71|1.11|0
1667926800000|2022-11-08 17:00:00|2.74|1.14|2.71|1.11|2.75|1.15|2.71|1.11|0
1667927100000|2022-11-08 17:05:00|2.7|1.1|2.72|1.12|2.73|1.13|2.69|1.09|0
1667927400000|2022-11-08 17:10:00|2.73|1.13|2.69|1.09|2.76|1.16|2.69|1.09|0
1667927700000|2022-11-08 17:15:00|2.68|1.08|2.68|1.08|2.68|1.08|2.65|1.05|0
1667928000000|2022-11-08 17:20:00|2.67|1.07|2.69|1.09|2.69|1.09|2.65|1.05|0
1667928300000|2022-11-08 17:25:00|2.68|1.08|2.7|1.1|2.71|1.11|2.67|1.07|0
1667928600000|2022-11-08 17:30:00|2.69|1.09|2.69|1.09|2.73|1.13|2.66|1.06|0
1667928900000|2022-11-08 17:35:00|2.68|1.08|2.7|1.1|2.7|1.1|2.65|1.05|0
1667929200000|2022-11-08 17:40:00|2.71|1.11|2.75|1.15|2.76|1.16|2.7|1.1|0
1667929500000|2022-11-08 17:45:00|2.76|1.16|2.77|1.17|2.8|1.2|2.73|1.13|0
1667929800000|2022-11-08 17:50:00|2.76|1.16|2.73|1.13|2.77|1.17|2.72|1.12|0
1667930100000|2022-11-08 17:55:00|2.74|1.14|2.76|1.16|2.77|1.17|2.73|1.13|0
1667930400000|2022-11-08 18:00:00|2.75|1.15|2.8|1.2|2.82|1.22|2.74|1.14|0
1667930700000|2022-11-08 18:05:00|2.79|1.19|2.82|1.22|2.83|1.23|2.77|1.17|0
1667931000000|2022-11-08 18:10:00|2.83|1.23|2.8|1.2|2.83|1.23|2.8|1.2|0
1667931300000|2022-11-08 18:15:00|2.81|1.21|2.71|1.11|2.81|1.21|2.71|1.11|0
1667931600000|2022-11-08 18:20:00|2.7|1.1|2.55|0.95|2.7|1.1|2.52|0.92|0
1667931900000|2022-11-08 18:25:00|2.54|0.94|2.53|0.93|2.55|0.95|2.38|0.78|0
1667932200000|2022-11-08 18:30:00|2.51|0.91|2.52|0.92|2.53|0.93|2.43|0.83|0
1667932500000|2022-11-08 18:35:00|2.53|0.93|2.57|0.97|2.57|0.97|2.53|0.93|0
1667932800000|2022-11-08 18:40:00|2.56|0.96|2.59|0.99|2.62|1.02|2.56|0.96|0
1667933100000|2022-11-08 18:45:00|2.6|1|2.54|0.94|2.61|1.01|2.54|0.94|0
1667933400000|2022-11-08 18:50:00|2.57|0.97|2.5|0.9|2.59|0.99|2.48|0.88|0
1667933700000|2022-11-08 18:55:00|2.52|0.92|2.57|0.97|2.62|1.02|2.37|0.77|0
1667934000000|2022-11-08 19:00:00|2.56|0.96|2.5|0.9|2.62|1.02|2.49|0.89|0
1667934300000|2022-11-08 19:05:00|2.51|0.91|2.43|0.83|2.52|0.92|2.42|0.82|0
1667934600000|2022-11-08 19:10:00|2.41|0.81|2.48|0.88|2.48|0.88|2.4|0.8|0
1667934900000|2022-11-08 19:15:00|2.49|0.89|2.45|0.85|2.51|0.91|2.45|0.85|0
1667935200000|2022-11-08 19:20:00|2.46|0.86|2.28|0.68|2.46|0.86|2.27|0.67|0
1667935500000|2022-11-08 19:25:00|2.29|0.69|2.37|0.77|2.43|0.83|2.24|0.64|0
1667935800000|2022-11-08 19:30:00|2.38|0.78|2.42|0.82|2.42|0.82|2.33|0.73|0
1667936100000|2022-11-08 19:35:00|2.43|0.83|2.57|0.97|2.58|0.98|2.41|0.81|0
1667936400000|2022-11-08 19:40:00|2.56|0.96|2.58|0.98|2.6|1|2.48|0.88|0
1667936700000|2022-11-08 19:45:00|2.57|0.97|2.62|1.02|2.64|1.04|2.55|0.95|0
1667937000000|2022-11-08 19:50:00|2.6|1|2.64|1.04|2.68|1.08|2.58|0.98|0
1667937300000|2022-11-08 19:55:00|2.62|1.02|2.59|0.99|2.65|1.05|2.59|0.99|0
1667937600000|2022-11-08 20:00:00|2.58|0.98|2.56|0.96|2.76|1.16|2.56|0.96|0
1667937900000|2022-11-08 20:05:00|2.57|0.97|2.56|0.96|2.6|1|2.53|0.93|0
1667938200000|2022-11-08 20:10:00|2.57|0.97|2.59|0.99|2.6|1|2.53|0.93|0
1667938500000|2022-11-08 20:15:00|2.6|1|2.64|1.04|2.64|1.04|2.56|0.96|0
1667938800000|2022-11-08 20:20:00|2.66|1.06|2.62|1.02|2.66|1.06|2.6|1|0
1667939100000|2022-11-08 20:25:00|2.63|1.03|2.74|1.14|2.74|1.14|2.61|1.01|0
1667939400000|2022-11-08 20:30:00|2.73|1.13|2.7|1.1|2.87|1.27|2.67|1.07|0
1667939700000|2022-11-08 20:35:00|2.71|1.11|2.67|1.07|2.76|1.16|2.66|1.06|0
1667940000000|2022-11-08 20:40:00|2.68|1.08|2.61|1.01|2.69|1.09|2.61|1.01|0
1667940300000|2022-11-08 20:45:00|2.62|1.02|2.64|1.04|2.7|1.1|2.61|1.01|0
1667940600000|2022-11-08 20:50:00|2.62|1.02|2.56|0.96|2.64|1.04|2.56|0.96|0
1667940900000|2022-11-08 20:55:00|2.55|0.95|2.49|0.89|2.55|0.95|2.47|0.87|0
1667941200000|2022-11-08 21:00:00|2.47|0.87|2.41|0.81|2.47|0.87|2.41|0.81|0
1667941500000|2022-11-08 21:05:00|2.42|0.82|2.45|0.85|2.49|0.89|2.38|0.78|0
1667941800000|2022-11-08 21:10:00|2.46|0.86|2.48|0.88|2.49|0.89|2.45|0.85|0
1667942100000|2022-11-08 21:15:00|2.47|0.87|2.59|0.79|2.59|0.87|2.47|0.77|0
1667942400000|2022-11-08 21:20:00|2.58|0.78|2.61|0.81|2.62|0.82|2.58|0.78|0
1667942700000|2022-11-08 21:25:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1667943000000|2022-11-08 21:30:00|2.63|0.83|2.64|0.84|2.64|0.84|2.62|0.82|0
1667943300000|2022-11-08 21:35:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1667943600000|2022-11-08 21:40:00|2.63|0.83|2.65|0.85|2.65|0.85|2.62|0.82|0
1667943900000|2022-11-08 21:45:00|2.64|0.84|2.66|0.86|2.66|0.86|2.63|0.83|0
1667944200000|2022-11-08 21:50:00|2.65|0.85|2.65|0.85|2.66|0.86|2.64|0.84|0
1667944500000|2022-11-08 21:55:00|2.64|0.84|2.64|0.84|2.65|0.85|2.63|0.83|0
1667944800000|2022-11-08 22:00:00|2.63|0.83|2.64|0.84|2.64|0.84|2.63|0.83|0
1667945100000|2022-11-08 22:05:00|2.63|0.83|2.63|0.83|2.64|0.84|2.63|0.83|0
1667945700000|2022-11-08 22:15:00|2.64|0.84|2.64|0.84|2.64|0.84|2.64|0.84|0
1667946000000|2022-11-08 22:20:00|2.63|0.83|2.64|0.84|2.64|0.84|2.63|0.83|0
1667946300000|2022-11-08 22:25:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1667947200000|2022-11-08 22:40:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1667947500000|2022-11-08 22:45:00|2.65|0.85|2.64|0.84|2.65|0.85|2.64|0.84|0
1667947800000|2022-11-08 22:50:00|2.63|0.83|2.64|0.84|2.64|0.84|2.63|0.83|0
1667948100000|2022-11-08 22:55:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1667948400000|2022-11-08 23:00:00|2.64|0.84|2.65|0.85|2.65|0.85|2.61|0.81|0
1667948700000|2022-11-08 23:05:00|2.64|0.84|2.66|0.86|2.67|0.87|2.64|0.84|0
1667949000000|2022-11-08 23:10:00|2.67|0.87|2.71|0.91|2.71|0.91|2.67|0.87|0
1667949300000|2022-11-08 23:15:00|2.7|0.9|2.72|0.92|2.73|0.93|2.7|0.9|0
1667949600000|2022-11-08 23:20:00|2.7|0.9|2.69|0.89|2.71|0.91|2.68|0.88|0
1667949900000|2022-11-08 23:25:00|2.7|0.9|2.72|0.92|2.72|0.92|2.69|0.89|0
1667950200000|2022-11-08 23:30:00|2.73|0.93|2.71|0.91|2.73|0.93|2.7|0.9|0
1667950500000|2022-11-08 23:35:00|2.72|0.92|2.73|0.93|2.74|0.94|2.71|0.91|0
1667950800000|2022-11-08 23:40:00|2.72|0.92|2.75|0.95|2.76|0.96|2.72|0.92|0
1667951100000|2022-11-08 23:45:00|2.74|0.94|2.75|0.95|2.75|0.95|2.71|0.91|0
1667951400000|2022-11-08 23:50:00|2.74|0.94|2.75|0.95|2.77|0.97|2.74|0.94|0
1667951700000|2022-11-08 23:55:00|2.74|0.94|2.75|0.95|2.76|0.96|2.74|0.94|0
1667952000000|2022-11-09 00:00:00|2.74|0.94|2.67|0.87|2.75|0.95|2.67|0.87|0
1667952300000|2022-11-09 00:05:00|2.68|0.88|2.65|0.85|2.7|0.9|2.63|0.83|0
1667952600000|2022-11-09 00:10:00|2.64|0.84|2.66|0.86|2.66|0.86|2.64|0.84|0
1667952900000|2022-11-09 00:15:00|2.67|0.87|2.65|0.85|2.68|0.88|2.65|0.85|0
1667953200000|2022-11-09 00:20:00|2.64|0.84|2.66|0.86|2.67|0.87|2.64|0.84|0
1667953500000|2022-11-09 00:25:00|2.65|0.85|2.66|0.86|2.67|0.87|2.65|0.85|0
1667953800000|2022-11-09 00:30:00|2.65|0.85|2.68|0.88|2.7|0.9|2.65|0.85|0
1667954100000|2022-11-09 00:35:00|2.67|0.87|2.69|0.89|2.7|0.9|2.67|0.87|0
1667954400000|2022-11-09 00:40:00|2.7|0.9|2.68|0.88|2.7|0.9|2.68|0.88|0
1667954700000|2022-11-09 00:45:00|2.67|0.87|2.62|0.82|2.68|0.88|2.62|0.82|0
1667955000000|2022-11-09 00:50:00|2.61|0.81|2.62|0.82|2.63|0.83|2.61|0.81|0
1667955300000|2022-11-09 00:55:00|2.61|0.81|2.64|0.84|2.64|0.84|2.61|0.81|0
1667955600000|2022-11-09 01:00:00|2.65|0.85|2.65|0.85|2.66|0.86|2.62|0.82|0
1667955900000|2022-11-09 01:05:00|2.66|0.86|2.67|0.87|2.67|0.87|2.64|0.84|0
1667956200000|2022-11-09 01:10:00|2.66|0.86|2.65|0.85|2.67|0.87|2.65|0.85|0
1667956500000|2022-11-09 01:15:00|2.64|0.84|2.64|0.84|2.66|0.86|2.62|0.82|0
1667956800000|2022-11-09 01:20:00|2.65|0.85|2.66|0.86|2.68|0.88|2.64|0.84|0
1667957100000|2022-11-09 01:25:00|2.67|0.87|2.68|0.88|2.69|0.89|2.66|0.86|0
1667957400000|2022-11-09 01:30:00|2.69|0.89|2.79|0.99|2.8|1|2.68|0.88|0
1667957700000|2022-11-09 01:35:00|2.8|1|2.74|0.94|2.83|1.03|2.74|0.94|0
1667958000000|2022-11-09 01:40:00|2.75|0.95|2.75|0.95|2.76|0.96|2.73|0.93|0
1667958300000|2022-11-09 01:45:00|2.74|0.94|2.76|0.96|2.78|0.98|2.74|0.94|0
1667958600000|2022-11-09 01:50:00|2.75|0.95|2.75|0.95|2.77|0.97|2.75|0.95|0
1667958900000|2022-11-09 01:55:00|2.74|0.94|2.71|0.91|2.74|0.94|2.7|0.9|0
1667959200000|2022-11-09 02:00:00|2.72|0.92|2.67|0.87|2.73|0.93|2.65|0.85|0
1667959500000|2022-11-09 02:05:00|2.68|0.88|2.69|0.89|2.69|0.89|2.67|0.87|0
1667959800000|2022-11-09 02:10:00|2.7|0.9|2.7|0.9|2.71|0.91|2.68|0.88|0
1667960100000|2022-11-09 02:15:00|2.71|0.91|2.74|0.94|2.75|0.95|2.71|0.91|0
1667960400000|2022-11-09 02:20:00|2.75|0.95|2.75|0.95|2.76|0.96|2.73|0.93|0
1667960700000|2022-11-09 02:25:00|2.76|0.96|2.76|0.96|2.77|0.97|2.74|0.94|0
1667961000000|2022-11-09 02:30:00|2.75|0.95|2.73|0.93|2.76|0.96|2.72|0.92|0
1667961300000|2022-11-09 02:35:00|2.72|0.92|2.75|0.95|2.75|0.95|2.72|0.92|0
1667961600000|2022-11-09 02:40:00|2.74|0.94|2.7|0.9|2.74|0.94|2.7|0.9|0
1667961900000|2022-11-09 02:45:00|2.71|0.91|2.72|0.92|2.73|0.93|2.7|0.9|0
1667962200000|2022-11-09 02:50:00|2.71|0.91|2.7|0.9|2.72|0.92|2.7|0.9|0
1667962500000|2022-11-09 02:55:00|2.69|0.89|2.7|0.9|2.7|0.9|2.67|0.87|0
1667962800000|2022-11-09 03:00:00|2.71|0.91|2.7|0.9|2.73|0.93|2.68|0.88|0
1667963100000|2022-11-09 03:05:00|2.71|0.91|2.69|0.89|2.73|0.93|2.69|0.89|0
1667963400000|2022-11-09 03:10:00|2.7|0.9|2.64|0.84|2.72|0.92|2.63|0.83|0
1667963700000|2022-11-09 03:15:00|2.63|0.83|2.64|0.84|2.65|0.85|2.62|0.82|0
1667964000000|2022-11-09 03:20:00|2.65|0.85|2.65|0.85|2.66|0.86|2.64|0.84|0
1667964300000|2022-11-09 03:25:00|2.64|0.84|2.63|0.83|2.64|0.84|2.6|0.8|0
1667964600000|2022-11-09 03:30:00|2.62|0.82|2.6|0.8|2.63|0.83|2.58|0.78|0
1667964900000|2022-11-09 03:35:00|2.61|0.81|2.58|0.78|2.63|0.83|2.56|0.76|0
1667965200000|2022-11-09 03:40:00|2.57|0.77|2.6|0.8|2.6|0.8|2.57|0.77|0
1667965500000|2022-11-09 03:45:00|2.59|0.79|2.62|0.82|2.63|0.83|2.59|0.79|0
1667965800000|2022-11-09 03:50:00|2.61|0.81|2.63|0.83|2.64|0.84|2.61|0.81|0
1667966100000|2022-11-09 03:55:00|2.64|0.84|2.6|0.8|2.65|0.85|2.6|0.8|0
1667966400000|2022-11-09 04:00:00|2.61|0.81|2.54|0.74|2.61|0.81|2.53|0.73|0
1667966700000|2022-11-09 04:05:00|2.55|0.75|2.55|0.75|2.55|0.75|2.54|0.74|0
1667967000000|2022-11-09 04:10:00|2.56|0.76|2.57|0.77|2.58|0.78|2.55|0.75|0
1667967300000|2022-11-09 04:15:00|2.58|0.78|2.59|0.79|2.59|0.79|2.57|0.77|0
1667967600000|2022-11-09 04:20:00|2.58|0.78|2.59|0.79|2.59|0.79|2.57|0.77|0
1667967900000|2022-11-09 04:25:00|2.6|0.8|2.61|0.81|2.62|0.82|2.6|0.8|0
1667968200000|2022-11-09 04:30:00|2.62|0.82|2.67|0.87|2.68|0.88|2.62|0.82|0
1667968500000|2022-11-09 04:35:00|2.66|0.86|2.7|0.9|2.71|0.91|2.66|0.86|0
1667968800000|2022-11-09 04:40:00|2.69|0.89|2.72|0.92|2.73|0.93|2.68|0.88|0
1667969100000|2022-11-09 04:45:00|2.73|0.93|2.69|0.89|2.74|0.94|2.68|0.88|0
1667969400000|2022-11-09 04:50:00|2.68|0.88|2.68|0.88|2.69|0.89|2.67|0.87|0
1667969700000|2022-11-09 04:55:00|2.69|0.89|2.71|0.91|2.71|0.91|2.68|0.88|0
1667970000000|2022-11-09 05:00:00|2.7|0.9|2.83|1.03|2.83|1.03|2.66|0.86|0
1667970300000|2022-11-09 05:05:00|2.84|1.04|2.84|1.04|2.86|1.06|2.83|1.03|0
1667970600000|2022-11-09 05:10:00|2.83|1.03|2.84|1.04|2.86|1.06|2.82|1.02|0
1667970900000|2022-11-09 05:15:00|2.83|1.03|2.84|1.04|2.85|1.05|2.83|1.03|0
1667971200000|2022-11-09 05:20:00|2.83|1.03|2.81|1.01|2.84|1.04|2.8|1|0
1667971500000|2022-11-09 05:25:00|2.82|1.02|2.8|1|2.84|1.04|2.8|1|0
1667971800000|2022-11-09 05:30:00|2.79|0.99|2.78|0.98|2.8|1|2.78|0.98|0
1667972100000|2022-11-09 05:35:00|2.77|0.97|2.73|0.93|2.77|0.97|2.73|0.93|0
1667972400000|2022-11-09 05:40:00|2.72|0.92|2.71|0.91|2.73|0.93|2.7|0.9|0
1667972700000|2022-11-09 05:45:00|2.72|0.92|2.74|0.94|2.74|0.94|2.71|0.91|0
1667973000000|2022-11-09 05:50:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1667973300000|2022-11-09 05:55:00|2.74|0.94|2.75|0.95|2.77|0.97|2.74|0.94|0
1667973600000|2022-11-09 06:00:00|2.74|0.94|2.68|0.88|2.75|0.95|2.67|0.87|0
1667973900000|2022-11-09 06:05:00|2.69|0.89|2.68|0.88|2.72|0.92|2.67|0.87|0
1667974200000|2022-11-09 06:10:00|2.67|0.87|2.67|0.87|2.69|0.89|2.67|0.87|0
1667974500000|2022-11-09 06:15:00|2.68|0.88|2.69|0.89|2.7|0.9|2.67|0.87|0
1667974800000|2022-11-09 06:20:00|2.7|0.9|2.72|0.92|2.72|0.92|2.67|0.87|0
1667975100000|2022-11-09 06:25:00|2.71|0.91|2.71|0.91|2.74|0.94|2.71|0.91|0
1667975400000|2022-11-09 06:30:00|2.7|0.9|2.71|0.91|2.73|0.93|2.69|0.89|0
1667975700000|2022-11-09 06:35:00|2.7|0.9|2.69|0.89|2.72|0.92|2.69|0.89|0
1667976000000|2022-11-09 06:40:00|2.7|0.9|2.7|0.9|2.7|0.9|2.67|0.87|0
1667976300000|2022-11-09 06:45:00|2.69|0.89|2.68|0.88|2.7|0.9|2.67|0.87|0
1667976600000|2022-11-09 06:50:00|2.67|0.87|2.67|0.87|2.69|0.89|2.67|0.87|0
1667976900000|2022-11-09 06:55:00|2.68|0.88|2.68|0.88|2.69|0.89|2.67|0.87|0
1667977200000|2022-11-09 07:00:00|2.69|0.89|2.72|0.92|2.72|0.92|2.67|0.87|0
1667977500000|2022-11-09 07:05:00|2.71|0.91|2.72|0.92|2.73|0.93|2.71|0.91|0
1667977800000|2022-11-09 07:10:00|2.73|0.93|2.76|0.96|2.78|0.98|2.73|0.93|0
1667978100000|2022-11-09 07:15:00|2.77|0.97|2.77|0.97|2.78|0.98|2.76|0.96|0
1667978400000|2022-11-09 07:20:00|2.78|0.98|2.74|0.94|2.78|0.98|2.74|0.94|0
1667978700000|2022-11-09 07:25:00|2.75|0.95|2.66|0.86|2.76|0.96|2.64|0.84|0
1667979000000|2022-11-09 07:30:00|2.67|0.87|2.66|0.86|2.69|0.89|2.66|0.86|0
1667979300000|2022-11-09 07:35:00|2.67|0.87|2.65|0.85|2.67|0.87|2.63|0.83|0
1667979600000|2022-11-09 07:40:00|2.64|0.84|2.62|0.82|2.65|0.85|2.61|0.81|0
1667979900000|2022-11-09 07:45:00|2.63|0.83|2.6|0.8|2.64|0.84|2.6|0.8|0
1667980200000|2022-11-09 07:50:00|2.61|0.81|2.68|0.88|2.68|0.88|2.6|0.8|0
1667980500000|2022-11-09 07:55:00|2.67|0.87|2.66|0.86|2.71|0.91|2.66|0.86|0
1667980800000|2022-11-09 08:00:00|2.68|0.88|2.74|0.94|2.77|0.97|2.67|0.87|0
1667981100000|2022-11-09 08:05:00|2.64|1.04|2.67|1.07|2.71|1.11|2.63|1.03|0
1667981400000|2022-11-09 08:10:00|2.68|1.08|2.63|1.03|2.68|1.08|2.63|1.03|0
1667981700000|2022-11-09 08:15:00|2.64|1.04|2.64|1.04|2.65|1.05|2.6|1|0
1667982000000|2022-11-09 08:20:00|2.63|1.03|2.61|1.01|2.65|1.05|2.6|1|0
1667982300000|2022-11-09 08:25:00|2.6|1|2.62|1.02|2.65|1.05|2.59|0.99|0
1667982600000|2022-11-09 08:30:00|2.63|1.03|2.6|1|2.64|1.04|2.59|0.99|0
1667982900000|2022-11-09 08:35:00|2.59|0.99|2.63|1.03|2.64|1.04|2.59|0.99|0
1667983200000|2022-11-09 08:40:00|2.64|1.04|2.66|1.06|2.67|1.07|2.64|1.04|0
1667983500000|2022-11-09 08:45:00|2.65|1.05|2.59|0.99|2.68|1.08|2.58|0.98|0
1667983800000|2022-11-09 08:50:00|2.58|0.98|2.55|0.95|2.61|1.01|2.55|0.95|0
1667984100000|2022-11-09 08:55:00|2.56|0.96|2.56|0.96|2.56|0.96|2.54|0.94|0
1667984400000|2022-11-09 09:00:00|2.57|0.97|2.55|0.95|2.57|0.97|2.53|0.93|0
1667984700000|2022-11-09 09:05:00|2.54|0.94|2.5|0.9|2.55|0.95|2.5|0.9|0
1667985000000|2022-11-09 09:10:00|2.51|0.91|2.48|0.88|2.51|0.91|2.47|0.87|0
1667985300000|2022-11-09 09:15:00|2.47|0.87|2.44|0.84|2.47|0.87|2.44|0.84|0
1667985600000|2022-11-09 09:20:00|2.45|0.85|2.47|0.87|2.48|0.88|2.45|0.85|0
1667985900000|2022-11-09 09:25:00|2.48|0.88|2.47|0.87|2.49|0.89|2.47|0.87|0
1667986200000|2022-11-09 09:30:00|2.46|0.86|2.45|0.85|2.47|0.87|2.44|0.84|0
1667986500000|2022-11-09 09:35:00|2.46|0.86|2.44|0.84|2.47|0.87|2.44|0.84|0
1667986800000|2022-11-09 09:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1667987100000|2022-11-09 09:45:00|2.44|0.84|2.37|0.77|2.45|0.85|2.37|0.77|0
1667987400000|2022-11-09 09:50:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1667987700000|2022-11-09 09:55:00|2.38|0.78|2.36|0.76|2.39|0.79|2.32|0.72|0
1667988000000|2022-11-09 10:00:00|2.35|0.75|2.35|0.75|2.37|0.77|2.34|0.74|0
1667988300000|2022-11-09 10:05:00|2.34|0.74|2.33|0.73|2.35|0.75|2.32|0.72|0
1667988600000|2022-11-09 10:10:00|2.32|0.72|2.3|0.7|2.33|0.73|2.3|0.7|0
1667988900000|2022-11-09 10:15:00|2.29|0.69|2.29|0.69|2.48|0.88|2.28|0.68|0
1667989200000|2022-11-09 10:20:00|2.28|0.68|2.31|0.71|2.32|0.72|2.28|0.68|0
1667989500000|2022-11-09 10:25:00|2.3|0.7|2.3|0.7|2.31|0.71|2.28|0.68|0
1667989800000|2022-11-09 10:30:00|2.29|0.69|2.34|0.74|2.34|0.74|2.29|0.69|0
1667990100000|2022-11-09 10:35:00|2.35|0.75|2.38|0.78|2.38|0.78|2.35|0.75|0
1667990400000|2022-11-09 10:40:00|2.37|0.77|2.39|0.79|2.4|0.8|2.37|0.77|0
1667990700000|2022-11-09 10:45:00|2.4|0.8|2.4|0.8|2.42|0.82|2.39|0.79|0
1667991000000|2022-11-09 10:50:00|2.39|0.79|2.43|0.83|2.43|0.83|2.37|0.77|0
1667991300000|2022-11-09 10:55:00|2.42|0.82|2.42|0.82|2.44|0.84|2.41|0.81|0
1667991600000|2022-11-09 11:00:00|2.43|0.83|2.41|0.81|2.44|0.84|2.41|0.81|0
1667991900000|2022-11-09 11:05:00|2.4|0.8|2.44|0.84|2.45|0.85|2.4|0.8|0
1667992200000|2022-11-09 11:10:00|2.45|0.85|2.49|0.89|2.49|0.89|2.44|0.84|0
1667992500000|2022-11-09 11:15:00|2.48|0.88|2.49|0.89|2.5|0.9|2.47|0.87|0
1667992800000|2022-11-09 11:20:00|2.5|0.9|2.47|0.87|2.51|0.91|2.47|0.87|0
1667993100000|2022-11-09 11:25:00|2.46|0.86|2.48|0.88|2.49|0.89|2.45|0.85|0
1667993400000|2022-11-09 11:30:00|2.49|0.89|2.46|0.86|2.49|0.89|2.46|0.86|0
1667993700000|2022-11-09 11:35:00|2.45|0.85|2.49|0.89|2.51|0.91|2.43|0.83|0
1667994000000|2022-11-09 11:40:00|2.48|0.88|2.47|0.87|2.5|0.9|2.47|0.87|0
1667994300000|2022-11-09 11:45:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1667994600000|2022-11-09 11:50:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1667994900000|2022-11-09 11:55:00|2.46|0.86|2.45|0.85|2.46|0.86|2.43|0.83|0
1667995200000|2022-11-09 12:00:00|2.46|0.86|2.44|0.84|2.46|0.86|2.43|0.83|0
1667995500000|2022-11-09 12:05:00|2.43|0.83|2.42|0.82|2.44|0.84|2.41|0.81|0
1667995800000|2022-11-09 12:10:00|2.41|0.81|2.39|0.79|2.41|0.81|2.37|0.77|0
1667996100000|2022-11-09 12:15:00|2.4|0.8|2.38|0.78|2.4|0.8|2.37|0.77|0
1667996400000|2022-11-09 12:20:00|2.37|0.77|2.34|0.74|2.4|0.8|2.34|0.74|0
1667996700000|2022-11-09 12:25:00|2.35|0.75|2.36|0.76|2.37|0.77|2.35|0.75|0
1667997000000|2022-11-09 12:30:00|2.35|0.75|2.36|0.76|2.4|0.8|2.35|0.75|0
1667997300000|2022-11-09 12:35:00|2.37|0.77|2.39|0.79|2.4|0.8|2.37|0.77|0
1667997600000|2022-11-09 12:40:00|2.4|0.8|2.42|0.82|2.43|0.83|2.38|0.78|0
1667997900000|2022-11-09 12:45:00|2.43|0.83|2.45|0.85|2.46|0.86|2.43|0.83|0
1667998200000|2022-11-09 12:50:00|2.44|0.84|2.46|0.86|2.49|0.89|2.44|0.84|0
1667998500000|2022-11-09 12:55:00|2.47|0.87|2.48|0.88|2.49|0.89|2.46|0.86|0
1667998800000|2022-11-09 13:00:00|2.47|0.87|2.5|0.9|2.51|0.91|2.44|0.84|0
1667999100000|2022-11-09 13:05:00|2.49|0.89|2.42|0.82|2.49|0.89|2.42|0.82|0
1667999400000|2022-11-09 13:10:00|2.41|0.81|2.4|0.8|2.42|0.82|2.39|0.79|0
1667999700000|2022-11-09 13:15:00|2.39|0.79|2.38|0.78|2.4|0.8|2.37|0.77|0
1668000000000|2022-11-09 13:20:00|2.37|0.77|2.3|0.7|2.37|0.77|2.29|0.69|0
1668000300000|2022-11-09 13:25:00|2.31|0.71|2.29|0.69|2.31|0.71|2.26|0.66|0
1668000600000|2022-11-09 13:30:00|2.28|0.68|2.33|0.73|2.33|0.73|2.28|0.68|0
1668000900000|2022-11-09 13:35:00|2.34|0.74|2.3|0.7|2.34|0.74|2.28|0.68|0
1668001200000|2022-11-09 13:40:00|2.29|0.69|2.35|0.75|2.36|0.76|2.29|0.69|0
1668001500000|2022-11-09 13:45:00|2.37|0.77|2.37|0.77|2.39|0.79|2.36|0.76|0
1668001800000|2022-11-09 13:50:00|2.36|0.76|2.28|0.68|2.38|0.78|2.26|0.66|0
1668002100000|2022-11-09 13:55:00|2.27|0.67|2.28|0.68|2.3|0.7|2.24|0.64|0
1668002400000|2022-11-09 14:00:00|2.27|0.67|2.31|0.71|2.32|0.72|2.27|0.67|0
1668002700000|2022-11-09 14:05:00|2.3|0.7|2.28|0.68|2.3|0.7|2.26|0.66|0
1668003000000|2022-11-09 14:10:00|2.27|0.67|2.33|0.73|2.34|0.74|2.27|0.67|0
1668003300000|2022-11-09 14:15:00|2.32|0.72|2.29|0.69|2.33|0.73|2.29|0.69|0
1668003600000|2022-11-09 14:20:00|2.28|0.68|2.27|0.67|2.29|0.69|2.25|0.65|0
1668003900000|2022-11-09 14:25:00|2.26|0.66|2.26|0.66|2.26|0.66|2.22|0.62|0
1668004200000|2022-11-09 14:30:00|2.24|0.64|2.17|0.57|2.26|0.66|2.15|0.55|0
1668004500000|2022-11-09 14:35:00|2.16|0.56|2.11|0.51|2.21|0.61|2.09|0.49|0
1668004800000|2022-11-09 14:40:00|2.1|0.5|2.16|0.56|2.18|0.58|2.1|0.5|0
1668005100000|2022-11-09 14:45:00|2.15|0.55|2.18|0.58|2.24|0.64|2.15|0.55|0
1668005400000|2022-11-09 14:50:00|2.17|0.57|2.13|0.53|2.17|0.57|2.11|0.51|0
1668005700000|2022-11-09 14:55:00|2.12|0.52|2.08|0.48|2.13|0.53|2.03|0.43|0
1668006000000|2022-11-09 15:00:00|2.07|0.47|2.18|0.58|2.18|0.58|2.06|0.46|0
1668006300000|2022-11-09 15:05:00|2.17|0.57|2.29|0.69|2.29|0.69|2.17|0.57|0
1668006600000|2022-11-09 15:10:00|2.28|0.68|2.26|0.66|2.29|0.69|2.22|0.62|0
1668006900000|2022-11-09 15:15:00|2.27|0.67|2.27|0.67|2.32|0.72|2.23|0.63|0
1668007200000|2022-11-09 15:20:00|2.28|0.68|2.26|0.66|2.3|0.7|2.24|0.64|0
1668007500000|2022-11-09 15:25:00|2.27|0.67|2.16|0.56|2.28|0.68|2.14|0.54|0
1668007800000|2022-11-09 15:30:00|2.15|0.55|2.09|0.49|2.19|0.59|2.03|0.43|0
1668008100000|2022-11-09 15:35:00|2.08|0.48|2.07|0.47|2.12|0.52|2.05|0.45|0
1668008400000|2022-11-09 15:40:00|2.08|0.48|2.17|0.57|2.17|0.57|2.02|0.42|0
1668008700000|2022-11-09 15:45:00|2.16|0.56|2.19|0.59|2.2|0.6|2.16|0.56|0
1668009000000|2022-11-09 15:50:00|2.2|0.6|2.14|0.54|2.2|0.6|2.14|0.54|0
1668009300000|2022-11-09 15:55:00|2.13|0.53|2.13|0.53|2.16|0.56|2.07|0.47|0
1668009600000|2022-11-09 16:00:00|2.14|0.54|2.16|0.56|2.19|0.59|2.14|0.54|0
1668009900000|2022-11-09 16:05:00|2.17|0.57|2.23|0.63|2.25|0.65|2.14|0.54|0
1668010200000|2022-11-09 16:10:00|2.22|0.62|2.19|0.59|2.22|0.62|2.18|0.58|0
1668010500000|2022-11-09 16:15:00|2.2|0.6|2.18|0.58|2.25|0.65|2.18|0.58|0
1668010800000|2022-11-09 16:20:00|2.19|0.59|2.13|0.53|2.2|0.6|2.11|0.51|0
1668011100000|2022-11-09 16:25:00|2.14|0.54|2.17|0.57|2.21|0.61|2.14|0.54|0
1668011400000|2022-11-09 16:30:00|2.16|0.56|2.11|0.51|2.16|0.56|2.11|0.51|0
1668011700000|2022-11-09 16:35:00|2.12|0.52|2.14|0.54|2.16|0.56|2.11|0.51|0
1668012000000|2022-11-09 16:40:00|2.13|0.53|2.26|0.66|2.27|0.67|2.12|0.52|0
1668012300000|2022-11-09 16:45:00|2.27|0.67|2.24|0.64|2.27|0.67|2.23|0.63|0
1668012600000|2022-11-09 16:50:00|2.23|0.63|2.21|0.61|2.26|0.66|2.21|0.61|0
1668012900000|2022-11-09 16:55:00|2.22|0.62|2.16|0.56|2.23|0.63|2.15|0.55|0
1668013200000|2022-11-09 17:00:00|2.15|0.55|2.16|0.56|2.18|0.58|2.14|0.54|0
1668013500000|2022-11-09 17:05:00|2.15|0.55|2.13|0.53|2.15|0.55|2.1|0.5|0
1668013800000|2022-11-09 17:10:00|2.12|0.52|2.11|0.51|2.13|0.53|2.1|0.5|0
1668014100000|2022-11-09 17:15:00|2.1|0.5|2.12|0.52|2.13|0.53|2.08|0.48|0
1668014400000|2022-11-09 17:20:00|2.11|0.51|2.1|0.5|2.13|0.53|2.09|0.49|0
1668014700000|2022-11-09 17:25:00|2.09|0.49|2.08|0.48|2.11|0.51|2.06|0.46|0
1668015000000|2022-11-09 17:30:00|2.09|0.49|2.14|0.54|2.14|0.54|2.09|0.49|0
1668015300000|2022-11-09 17:35:00|2.13|0.53|2.07|0.47|2.13|0.53|2.07|0.47|0
1668015600000|2022-11-09 17:40:00|2.06|0.46|2.05|0.45|2.09|0.49|2.05|0.45|0
1668015900000|2022-11-09 17:45:00|2.06|0.46|2.08|0.48|2.09|0.49|2.05|0.45|0
1668016200000|2022-11-09 17:50:00|2.07|0.47|2.08|0.48|2.11|0.51|2.07|0.47|0
1668016500000|2022-11-09 17:55:00|2.07|0.47|2.1|0.5|2.1|0.5|2.06|0.46|0
1668016800000|2022-11-09 18:00:00|2.09|0.49|2.05|0.45|2.13|0.53|2.02|0.42|0
1668017100000|2022-11-09 18:05:00|2.04|0.44|2.04|0.44|2.06|0.46|2.02|0.42|0
1668017400000|2022-11-09 18:10:00|2.05|0.45|2.04|0.44|2.06|0.46|1.99|0.39|0
1668017700000|2022-11-09 18:15:00|2.05|0.45|2.04|0.44|2.07|0.47|2.03|0.43|0
1668018000000|2022-11-09 18:20:00|2.03|0.43|2.01|0.41|2.05|0.45|2.01|0.41|0
1668018300000|2022-11-09 18:25:00|2|0.4|1.99|0.39|2.02|0.42|1.98|0.38|0
1668018600000|2022-11-09 18:30:00|1.98|0.38|2.04|0.44|2.09|0.49|1.93|0.33|0
1668018900000|2022-11-09 18:35:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1668019200000|2022-11-09 18:40:00|2|0.4|2.04|0.44|2.05|0.45|2|0.4|0
1668019500000|2022-11-09 18:45:00|2.03|0.43|2.01|0.41|2.03|0.43|1.98|0.38|0
1668019800000|2022-11-09 18:50:00|2|0.4|1.99|0.39|2.01|0.41|1.98|0.38|0
1668020100000|2022-11-09 18:55:00|1.98|0.38|2.01|0.41|2.08|0.48|1.95|0.35|0
1668020400000|2022-11-09 19:00:00|2|0.4|2.01|0.41|2.02|0.42|1.98|0.38|0
1668020700000|2022-11-09 19:05:00|2|0.4|2.05|0.45|2.07|0.47|1.99|0.39|0
1668021000000|2022-11-09 19:10:00|2.06|0.46|2.01|0.41|2.07|0.47|2|0.4|0
1668021300000|2022-11-09 19:15:00|2|0.4|2|0.4|2|0.4|1.97|0.37|0
1668021600000|2022-11-09 19:20:00|1.99|0.39|1.96|0.36|1.99|0.39|1.95|0.35|0
1668021900000|2022-11-09 19:25:00|1.97|0.37|1.97|0.37|1.99|0.39|1.97|0.37|0
1668022200000|2022-11-09 19:30:00|1.96|0.36|1.9|0.3|1.97|0.37|1.9|0.3|0
1668022500000|2022-11-09 19:35:00|1.91|0.31|1.88|0.28|1.91|0.31|1.87|0.27|0
1668022800000|2022-11-09 19:40:00|1.87|0.27|1.91|0.31|1.92|0.32|1.87|0.27|0
1668023100000|2022-11-09 19:45:00|1.9|0.3|1.87|0.27|1.92|0.32|1.85|0.25|0
1668023400000|2022-11-09 19:50:00|1.86|0.26|1.89|0.29|1.9|0.3|1.83|0.23|0
1668023700000|2022-11-09 19:55:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1668024000000|2022-11-09 20:00:00|1.88|0.28|1.94|0.34|1.94|0.34|1.88|0.28|0
1668024300000|2022-11-09 20:05:00|1.93|0.33|1.97|0.37|2|0.4|1.93|0.33|0
1668024600000|2022-11-09 20:10:00|1.96|0.36|1.93|0.33|1.98|0.38|1.93|0.33|0
1668024900000|2022-11-09 20:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.93|0.33|0
1668025200000|2022-11-09 20:20:00|1.96|0.36|1.91|0.31|1.96|0.36|1.91|0.31|0
1668025500000|2022-11-09 20:25:00|1.92|0.32|1.93|0.33|1.94|0.34|1.9|0.3|0
1668025800000|2022-11-09 20:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.88|0.28|0
1668026100000|2022-11-09 20:35:00|1.93|0.33|1.88|0.28|1.93|0.33|1.88|0.28|0
1668026400000|2022-11-09 20:40:00|1.87|0.27|1.84|0.24|1.88|0.28|1.84|0.24|0
1668026700000|2022-11-09 20:45:00|1.85|0.25|1.8|0.2|1.87|0.27|1.8|0.2|0
1668027000000|2022-11-09 20:50:00|1.81|0.21|1.83|0.23|1.87|0.27|1.81|0.21|0
1668027300000|2022-11-09 20:55:00|1.82|0.22|1.84|0.24|1.85|0.25|1.82|0.22|0
1668027600000|2022-11-09 21:00:00|1.83|0.23|1.86|0.26|1.86|0.26|1.82|0.22|0
1668027900000|2022-11-09 21:05:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1668028200000|2022-11-09 21:10:00|1.85|0.25|1.76|0.16|1.85|0.25|1.75|0.15|0
1668028500000|2022-11-09 21:15:00|1.86|0.06|1.83|0.03|1.86|0.06|1.83|0.03|0
1668028800000|2022-11-09 21:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.83|0.03|0
1668029100000|2022-11-09 21:25:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1668029400000|2022-11-09 21:30:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1668029700000|2022-11-09 21:35:00|1.85|0.05|1.84|0.04|1.85|0.05|1.83|0.03|0
1668030000000|2022-11-09 21:40:00|1.83|0.03|1.84|0.04|1.85|0.05|1.83|0.03|0
1668030300000|2022-11-09 21:45:00|1.85|0.05|1.86|0.06|1.86|0.06|1.84|0.04|0
1668030600000|2022-11-09 21:50:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1668030900000|2022-11-09 21:55:00|1.87|0.07|1.85|0.05|1.87|0.07|1.84|0.04|0
1668031500000|2022-11-09 22:05:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1668031800000|2022-11-09 22:10:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1668032100000|2022-11-09 22:15:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1668034500000|2022-11-09 22:55:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1668034800000|2022-11-09 23:00:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1668035100000|2022-11-09 23:05:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1668035400000|2022-11-09 23:10:00|1.86|0.06|1.84|0.04|1.86|0.06|1.84|0.04|0
1668035700000|2022-11-09 23:15:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1668036000000|2022-11-09 23:20:00|1.86|0.06|1.84|0.04|1.86|0.06|1.84|0.04|0
1668036300000|2022-11-09 23:25:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1668036600000|2022-11-09 23:30:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1668036900000|2022-11-09 23:35:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1668037200000|2022-11-09 23:40:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1668037500000|2022-11-09 23:45:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1668037800000|2022-11-09 23:50:00|1.86|0.06|1.84|0.04|1.86|0.06|1.84|0.04|0
1668038100000|2022-11-09 23:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1668038400000|2022-11-10 00:00:00|1.84|0.04|1.85|0.05|1.86|0.06|1.84|0.04|0
1668038700000|2022-11-10 00:05:00|1.84|0.04|1.86|0.06|1.86|0.06|1.84|0.04|0
1668039000000|2022-11-10 00:10:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1668039300000|2022-11-10 00:15:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1668039600000|2022-11-10 00:20:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1668040200000|2022-11-10 00:30:00|1.88|0.08|1.87|0.07|1.89|0.09|1.87|0.07|0
1668040500000|2022-11-10 00:35:00|1.88|0.08|1.89|0.09|1.89|0.09|1.87|0.07|0
1668040800000|2022-11-10 00:40:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1668041100000|2022-11-10 00:45:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1668041400000|2022-11-10 00:50:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1668041700000|2022-11-10 00:55:00|1.87|0.07|1.89|0.09|1.89|0.09|1.87|0.07|0
1668042000000|2022-11-10 01:00:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1668042300000|2022-11-10 01:05:00|1.9|0.1|1.9|0.1|1.92|0.12|1.89|0.09|0
1668042600000|2022-11-10 01:10:00|1.91|0.11|1.9|0.1|1.91|0.11|1.9|0.1|0
1668042900000|2022-11-10 01:15:00|1.91|0.11|1.92|0.12|1.92|0.12|1.9|0.1|0
1668043200000|2022-11-10 01:20:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1668043500000|2022-11-10 01:25:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1668043800000|2022-11-10 01:30:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1668044100000|2022-11-10 01:35:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1668044400000|2022-11-10 01:40:00|1.91|0.11|1.89|0.09|1.91|0.11|1.89|0.09|0
1668044700000|2022-11-10 01:45:00|1.9|0.1|1.89|0.09|1.9|0.1|1.88|0.08|0
1668045000000|2022-11-10 01:50:00|1.9|0.1|1.91|0.11|1.91|0.11|1.89|0.09|0
1668045300000|2022-11-10 01:55:00|1.9|0.1|1.89|0.09|1.91|0.11|1.89|0.09|0
1668045600000|2022-11-10 02:00:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1668045900000|2022-11-10 02:05:00|1.88|0.08|1.86|0.06|1.88|0.08|1.86|0.06|0
1668046200000|2022-11-10 02:10:00|1.87|0.07|1.85|0.05|1.87|0.07|1.85|0.05|0
1668046500000|2022-11-10 02:15:00|1.86|0.06|1.96|0.16|1.96|0.16|1.85|0.05|0
1668046800000|2022-11-10 02:20:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1668047100000|2022-11-10 02:25:00|1.96|0.16|1.95|0.15|1.96|0.16|1.95|0.15|0
1668047400000|2022-11-10 02:30:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1668047700000|2022-11-10 02:35:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1668048000000|2022-11-10 02:40:00|1.98|0.18|1.97|0.17|1.98|0.18|1.95|0.15|0
1668048300000|2022-11-10 02:45:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1668048600000|2022-11-10 02:50:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1668048900000|2022-11-10 02:55:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1668049200000|2022-11-10 03:00:00|1.96|0.16|1.97|0.17|1.97|0.17|1.95|0.15|0
1668049500000|2022-11-10 03:05:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1668049800000|2022-11-10 03:10:00|1.97|0.17|1.99|0.19|1.99|0.19|1.97|0.17|0
1668050100000|2022-11-10 03:15:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1668050400000|2022-11-10 03:20:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1668050700000|2022-11-10 03:25:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1668051000000|2022-11-10 03:30:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1668051300000|2022-11-10 03:35:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1668051600000|2022-11-10 03:40:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1668051900000|2022-11-10 03:45:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1668052200000|2022-11-10 03:50:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1668052500000|2022-11-10 03:55:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1668052800000|2022-11-10 04:00:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1668053700000|2022-11-10 04:15:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1668054000000|2022-11-10 04:20:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1668054300000|2022-11-10 04:25:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1668054600000|2022-11-10 04:30:00|1.99|0.19|1.98|0.18|1.99|0.19|1.97|0.17|0
1668054900000|2022-11-10 04:35:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1668055500000|2022-11-10 04:45:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1668055800000|2022-11-10 04:50:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1668056100000|2022-11-10 04:55:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1668056400000|2022-11-10 05:00:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1668056700000|2022-11-10 05:05:00|1.99|0.19|2.01|0.21|2.01|0.21|1.99|0.19|0
1668057000000|2022-11-10 05:10:00|2.02|0.22|2|0.2|2.02|0.22|2|0.2|0
1668057300000|2022-11-10 05:15:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1668057600000|2022-11-10 05:20:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1668057900000|2022-11-10 05:25:00|2.01|0.21|2|0.2|2.01|0.21|1.99|0.19|0
1668058200000|2022-11-10 05:30:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1668058500000|2022-11-10 05:35:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1668058800000|2022-11-10 05:40:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1668059100000|2022-11-10 05:45:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1668059400000|2022-11-10 05:50:00|1.99|0.19|1.99|0.19|1.99|0.19|1.99|0.19|0
1668059700000|2022-11-10 05:55:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1668060000000|2022-11-10 06:00:00|1.98|0.18|1.99|0.19|1.99|0.19|1.97|0.17|0
1668060300000|2022-11-10 06:05:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1668060900000|2022-11-10 06:15:00|2|0.2|1.98|0.18|2|0.2|1.98|0.18|0
1668061200000|2022-11-10 06:20:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1668061500000|2022-11-10 06:25:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1668061800000|2022-11-10 06:30:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1668062100000|2022-11-10 06:35:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1668062400000|2022-11-10 06:40:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1668062700000|2022-11-10 06:45:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1668063000000|2022-11-10 06:50:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1668063300000|2022-11-10 06:55:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1668063600000|2022-11-10 07:00:00|1.99|0.19|2|0.2|2|0.2|1.97|0.17|0
1668063900000|2022-11-10 07:05:00|1.99|0.19|1.99|0.19|2.01|0.21|1.99|0.19|0
1668064200000|2022-11-10 07:10:00|2|0.2|1.98|0.18|2|0.2|1.97|0.17|0
1668064500000|2022-11-10 07:15:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1668064800000|2022-11-10 07:20:00|1.98|0.18|1.96|0.16|1.98|0.18|1.96|0.16|0
1668065100000|2022-11-10 07:25:00|1.95|0.15|1.93|0.13|1.95|0.15|1.93|0.13|0
1668065400000|2022-11-10 07:30:00|1.98|0.18|2.02|0.22|2.03|0.23|1.97|0.17|0
1668065700000|2022-11-10 07:35:00|2.03|0.23|2.03|0.23|2.03|0.23|2.01|0.21|0
1668066000000|2022-11-10 07:40:00|2.02|0.22|2.05|0.25|2.05|0.25|2.02|0.22|0
1668066300000|2022-11-10 07:45:00|2.04|0.24|2.04|0.24|2.05|0.25|2.04|0.24|0
1668066600000|2022-11-10 07:50:00|2.03|0.23|2.04|0.24|2.05|0.25|2.03|0.23|0
1668066900000|2022-11-10 07:55:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1668067200000|2022-11-10 08:00:00|2.03|0.23|2.07|0.27|2.08|0.28|2.03|0.23|0
1668067500000|2022-11-10 08:05:00|1.97|0.37|1.98|0.38|2|0.4|1.96|0.36|0
1668067800000|2022-11-10 08:10:00|1.99|0.39|1.96|0.36|1.99|0.39|1.96|0.36|0
1668068100000|2022-11-10 08:15:00|1.95|0.35|1.99|0.39|1.99|0.39|1.95|0.35|0
1668068400000|2022-11-10 08:20:00|1.98|0.38|1.96|0.36|1.99|0.39|1.96|0.36|0
1668068700000|2022-11-10 08:25:00|1.97|0.37|1.99|0.39|2|0.4|1.96|0.36|0
1668069000000|2022-11-10 08:30:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1668069300000|2022-11-10 08:35:00|1.99|0.39|2.02|0.42|2.02|0.42|1.99|0.39|0
1668069600000|2022-11-10 08:40:00|2.01|0.41|2.03|0.43|2.03|0.43|2.01|0.41|0
1668069900000|2022-11-10 08:45:00|2.02|0.42|2|0.4|2.03|0.43|1.99|0.39|0
1668070200000|2022-11-10 08:50:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1668070500000|2022-11-10 08:55:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1668070800000|2022-11-10 09:00:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1668071100000|2022-11-10 09:05:00|1.95|0.35|1.98|0.38|1.98|0.38|1.95|0.35|0
1668071400000|2022-11-10 09:10:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1668071700000|2022-11-10 09:15:00|1.99|0.39|1.96|0.36|1.99|0.39|1.95|0.35|0
1668072000000|2022-11-10 09:20:00|1.97|0.37|1.98|0.38|1.99|0.39|1.96|0.36|0
1668072300000|2022-11-10 09:25:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1668072600000|2022-11-10 09:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1668072900000|2022-11-10 09:35:00|1.98|0.38|2.01|0.41|2.01|0.41|1.98|0.38|0
1668073200000|2022-11-10 09:40:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1668073500000|2022-11-10 09:45:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1668073800000|2022-11-10 09:50:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1668074100000|2022-11-10 09:55:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1668074400000|2022-11-10 10:00:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1668074700000|2022-11-10 10:05:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1668075000000|2022-11-10 10:10:00|2|0.4|1.97|0.37|2|0.4|1.97|0.37|0
1668075300000|2022-11-10 10:15:00|1.98|0.38|1.96|0.36|1.98|0.38|1.95|0.35|0
1668075600000|2022-11-10 10:20:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1668075900000|2022-11-10 10:25:00|1.94|0.34|1.95|0.35|1.95|0.35|1.93|0.33|0
1668076200000|2022-11-10 10:30:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1668076500000|2022-11-10 10:35:00|1.94|0.34|1.95|0.35|1.95|0.35|1.93|0.33|0
1668076800000|2022-11-10 10:40:00|1.96|0.36|1.97|0.37|1.97|0.37|1.95|0.35|0
1668077100000|2022-11-10 10:45:00|1.96|0.36|1.95|0.35|1.97|0.37|1.95|0.35|0
1668077400000|2022-11-10 10:50:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1668077700000|2022-11-10 10:55:00|1.95|0.35|2.02|0.42|2.02|0.42|1.95|0.35|0
1668078000000|2022-11-10 11:00:00|2|0.4|1.98|0.38|2.03|0.43|1.95|0.35|0
1668078300000|2022-11-10 11:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.96|0.36|0
1668078600000|2022-11-10 11:10:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1668078900000|2022-11-10 11:15:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1668079200000|2022-11-10 11:20:00|2|0.4|2.02|0.42|2.04|0.44|2|0.4|0
1668079500000|2022-11-10 11:25:00|2.03|0.43|2.01|0.41|2.03|0.43|2|0.4|0
1668079800000|2022-11-10 11:30:00|2.02|0.42|2.01|0.41|2.02|0.42|2|0.4|0
1668080100000|2022-11-10 11:35:00|2|0.4|1.93|0.33|2.03|0.43|1.92|0.32|0
1668080400000|2022-11-10 11:40:00|1.94|0.34|1.94|0.34|1.95|0.35|1.93|0.33|0
1668080700000|2022-11-10 11:45:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1668081000000|2022-11-10 11:50:00|1.92|0.32|1.92|0.32|1.93|0.33|1.91|0.31|0
1668081300000|2022-11-10 11:55:00|1.91|0.31|1.9|0.3|1.92|0.32|1.9|0.3|0
1668081600000|2022-11-10 12:00:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1668081900000|2022-11-10 12:05:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1668082200000|2022-11-10 12:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1668082500000|2022-11-10 12:15:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1668082800000|2022-11-10 12:20:00|1.91|0.31|1.89|0.29|1.91|0.31|1.88|0.28|0
1668083100000|2022-11-10 12:25:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1668083400000|2022-11-10 12:30:00|1.89|0.29|1.88|0.28|1.89|0.29|1.87|0.27|0
1668083700000|2022-11-10 12:35:00|1.87|0.27|1.87|0.27|1.88|0.28|1.86|0.26|0
1668084000000|2022-11-10 12:40:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1668084300000|2022-11-10 12:45:00|1.86|0.26|1.88|0.28|1.89|0.29|1.86|0.26|0
1668084600000|2022-11-10 12:50:00|1.87|0.27|1.87|0.27|1.89|0.29|1.87|0.27|0
1668084900000|2022-11-10 12:55:00|1.88|0.28|1.9|0.3|1.91|0.31|1.88|0.28|0
1668085200000|2022-11-10 13:00:00|1.91|0.31|1.91|0.31|1.91|0.31|1.89|0.29|0
1668085500000|2022-11-10 13:05:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1668085800000|2022-11-10 13:10:00|1.91|0.31|1.94|0.34|1.94|0.34|1.9|0.3|0
1668086100000|2022-11-10 13:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1668086400000|2022-11-10 13:20:00|1.94|0.34|1.93|0.33|1.94|0.34|1.91|0.31|0
1668086700000|2022-11-10 13:25:00|1.92|0.32|1.9|0.3|1.93|0.33|1.89|0.29|0
1668087000000|2022-11-10 13:30:00|1.96|0.36|2.48|0.88|2.92|1.32|1.96|0.36|0
1668087300000|2022-11-10 13:35:00|2.47|0.87|2.58|0.98|2.72|1.12|2.45|0.85|0
1668087600000|2022-11-10 13:40:00|2.59|0.99|2.48|0.88|2.62|1.02|2.36|0.76|0
1668087900000|2022-11-10 13:45:00|2.47|0.87|2.53|0.93|2.53|0.93|2.44|0.84|0
1668088200000|2022-11-10 13:50:00|2.51|0.91|2.48|0.88|2.51|0.91|2.43|0.83|0
1668088500000|2022-11-10 13:55:00|2.49|0.89|2.54|0.94|2.6|1|2.46|0.86|0
1668088800000|2022-11-10 14:00:00|2.55|0.95|2.39|0.79|2.55|0.95|2.38|0.78|0
1668089100000|2022-11-10 14:05:00|2.4|0.8|2.43|0.83|2.45|0.85|2.32|0.72|0
1668089400000|2022-11-10 14:10:00|2.44|0.84|2.52|0.92|2.54|0.94|2.44|0.84|0
1668089700000|2022-11-10 14:15:00|2.51|0.91|2.57|0.97|2.58|0.98|2.51|0.91|0
1668090000000|2022-11-10 14:20:00|2.58|0.98|2.65|1.05|2.66|1.06|2.54|0.94|0
1668090300000|2022-11-10 14:25:00|2.66|1.06|2.67|1.07|2.68|1.08|2.61|1.01|0
1668090600000|2022-11-10 14:30:00|2.68|1.08|2.5|0.9|2.74|1.14|2.49|0.89|0
1668090900000|2022-11-10 14:35:00|2.51|0.91|2.51|0.91|2.62|1.02|2.46|0.86|0
1668091200000|2022-11-10 14:40:00|2.52|0.92|2.51|0.91|2.54|0.94|2.37|0.77|0
1668091500000|2022-11-10 14:45:00|2.53|0.93|2.68|1.08|2.69|1.09|2.51|0.91|0
1668091800000|2022-11-10 14:50:00|2.69|1.09|2.59|0.99|2.74|1.14|2.49|0.89|0
1668092100000|2022-11-10 14:55:00|2.61|1.01|2.79|1.19|2.79|1.19|2.6|1|0
1668092400000|2022-11-10 15:00:00|2.8|1.2|2.53|0.93|2.94|1.34|2.47|0.87|0
1668092700000|2022-11-10 15:05:00|2.52|0.92|2.73|1.13|2.76|1.16|2.47|0.87|0
1668093000000|2022-11-10 15:10:00|2.72|1.12|2.81|1.21|2.88|1.28|2.65|1.05|0
1668093300000|2022-11-10 15:15:00|2.8|1.2|2.91|1.31|2.91|1.31|2.8|1.2|0
1668093600000|2022-11-10 15:20:00|2.92|1.32|3.02|1.42|3.05|1.45|2.88|1.28|0
1668093900000|2022-11-10 15:25:00|2.98|1.38|3|1.4|3.02|1.42|2.96|1.36|0
1668094200000|2022-11-10 15:30:00|3.01|1.41|2.87|1.27|3.03|1.43|2.85|1.25|0
1668094500000|2022-11-10 15:35:00|2.88|1.28|2.7|1.1|2.91|1.31|2.7|1.1|0
1668094800000|2022-11-10 15:40:00|2.69|1.09|2.82|1.22|2.88|1.28|2.67|1.07|0
1668095100000|2022-11-10 15:45:00|2.81|1.21|2.96|1.36|2.96|1.36|2.79|1.19|0
1668095400000|2022-11-10 15:50:00|2.95|1.35|2.96|1.36|3|1.4|2.93|1.33|0
1668095700000|2022-11-10 15:55:00|2.95|1.35|3.02|1.42|3.05|1.45|2.91|1.31|0
1668096000000|2022-11-10 16:00:00|3.05|1.45|2.87|1.27|3.05|1.45|2.84|1.24|0
1668096300000|2022-11-10 16:05:00|2.83|1.23|2.8|1.2|2.91|1.31|2.78|1.18|0
1668096600000|2022-11-10 16:10:00|2.81|1.21|2.92|1.32|2.92|1.32|2.79|1.19|0
1668096900000|2022-11-10 16:15:00|2.93|1.33|2.9|1.3|2.93|1.33|2.82|1.22|0
1668097200000|2022-11-10 16:20:00|2.89|1.29|2.95|1.35|2.98|1.38|2.88|1.28|0
1668097500000|2022-11-10 16:25:00|2.94|1.34|2.98|1.38|2.98|1.38|2.9|1.3|0
1668097800000|2022-11-10 16:30:00|2.99|1.39|2.93|1.33|3.09|1.49|2.82|1.22|0
1668098100000|2022-11-10 16:35:00|2.92|1.32|2.97|1.37|2.97|1.37|2.89|1.29|0
1668098400000|2022-11-10 16:40:00|2.98|1.38|2.87|1.27|2.98|1.38|2.87|1.27|0
1668098700000|2022-11-10 16:45:00|2.88|1.28|2.93|1.33|2.93|1.33|2.87|1.27|0
1668099000000|2022-11-10 16:50:00|2.94|1.34|2.94|1.34|2.96|1.36|2.91|1.31|0
1668099300000|2022-11-10 16:55:00|2.95|1.35|3|1.4|3.02|1.42|2.95|1.35|0
1668099600000|2022-11-10 17:00:00|2.99|1.39|2.96|1.36|2.99|1.39|2.93|1.33|0
1668099900000|2022-11-10 17:05:00|2.94|1.34|2.97|1.37|3.01|1.41|2.86|1.26|0
1668100200000|2022-11-10 17:10:00|2.95|1.35|2.93|1.33|2.98|1.38|2.92|1.32|0
1668100500000|2022-11-10 17:15:00|2.92|1.32|3.01|1.41|3.02|1.42|2.92|1.32|0
1668100800000|2022-11-10 17:20:00|3|1.4|2.95|1.35|3.01|1.41|2.94|1.34|0
1668101100000|2022-11-10 17:25:00|2.96|1.36|2.9|1.3|2.96|1.36|2.88|1.28|0
1668101400000|2022-11-10 17:30:00|2.89|1.29|2.82|1.22|2.89|1.29|2.78|1.18|0
1668101700000|2022-11-10 17:35:00|2.83|1.23|2.77|1.17|2.86|1.26|2.77|1.17|0
1668102000000|2022-11-10 17:40:00|2.76|1.16|2.84|1.24|2.84|1.24|2.72|1.12|0
1668102300000|2022-11-10 17:45:00|2.83|1.23|2.86|1.26|2.87|1.27|2.51|0.91|0
1668102600000|2022-11-10 17:50:00|2.87|1.27|2.84|1.24|2.9|1.3|2.83|1.23|0
1668102900000|2022-11-10 17:55:00|2.85|1.25|2.81|1.21|2.87|1.27|2.79|1.19|0
1668103200000|2022-11-10 18:00:00|2.82|1.22|2.95|1.35|2.96|1.36|2.82|1.22|0
1668103500000|2022-11-10 18:05:00|2.94|1.34|2.97|1.37|2.98|1.38|2.91|1.31|0
1668103800000|2022-11-10 18:10:00|2.95|1.35|3.03|1.43|3.03|1.43|2.93|1.33|0
1668104100000|2022-11-10 18:15:00|3.04|1.44|3.02|1.42|3.07|1.47|2.99|1.39|0
1668104400000|2022-11-10 18:20:00|3.01|1.41|2.93|1.33|3.04|1.44|2.92|1.32|0
1668104700000|2022-11-10 18:25:00|2.92|1.32|3.03|1.43|3.04|1.44|2.92|1.32|0
1668105000000|2022-11-10 18:30:00|3.04|1.44|3|1.4|3.06|1.46|2.95|1.35|0
1668105300000|2022-11-10 18:35:00|2.99|1.39|3.01|1.41|3.02|1.42|2.98|1.38|0
1668105600000|2022-11-10 18:40:00|3|1.4|3.09|1.49|3.1|1.5|2.98|1.38|0
1668105900000|2022-11-10 18:45:00|3.1|1.5|3.15|1.55|3.17|1.57|3.09|1.49|0
1668106200000|2022-11-10 18:50:00|3.16|1.56|3.12|1.52|3.16|1.56|3.07|1.47|0
1668106500000|2022-11-10 18:55:00|3.13|1.53|3.14|1.54|3.18|1.58|3.11|1.51|0
1668106800000|2022-11-10 19:00:00|3.13|1.53|3.19|1.59|3.22|1.62|3.13|1.53|0
1668107100000|2022-11-10 19:05:00|3.24|1.64|3.11|1.51|3.24|1.64|3.01|1.41|0
1668107400000|2022-11-10 19:10:00|3.1|1.5|3.13|1.53|3.45|1.85|3.1|1.5|0
1668107700000|2022-11-10 19:15:00|3.12|1.52|3.07|1.47|3.12|1.52|3.07|1.47|0
1668108000000|2022-11-10 19:20:00|3.06|1.46|3.06|1.46|3.07|1.47|2.99|1.39|0
1668108300000|2022-11-10 19:25:00|3.05|1.45|3.1|1.5|3.13|1.53|3.05|1.45|0
1668108600000|2022-11-10 19:30:00|3.09|1.49|3.1|1.5|3.11|1.51|3.04|1.44|0
1668108900000|2022-11-10 19:35:00|3.09|1.49|3.09|1.49|3.11|1.51|3.05|1.45|0
1668109200000|2022-11-10 19:40:00|3.08|1.48|3.07|1.47|3.11|1.51|3.04|1.44|0
1668109500000|2022-11-10 19:45:00|3.06|1.46|3.08|1.48|3.11|1.51|3.05|1.45|0
1668109800000|2022-11-10 19:50:00|3.07|1.47|3.17|1.57|3.18|1.58|3.06|1.46|0
1668110100000|2022-11-10 19:55:00|3.16|1.56|3.2|1.6|3.21|1.61|3.15|1.55|0
1668110400000|2022-11-10 20:00:00|3.19|1.59|3.17|1.57|3.22|1.62|3.16|1.56|0
1668110700000|2022-11-10 20:05:00|3.18|1.58|3.32|1.72|3.32|1.72|3.18|1.58|0
1668111000000|2022-11-10 20:10:00|3.33|1.73|3.16|1.56|3.4|1.8|3.16|1.56|0
1668111300000|2022-11-10 20:15:00|3.15|1.55|3.41|1.81|3.44|1.84|3.14|1.54|0
1668111600000|2022-11-10 20:20:00|3.42|1.82|3.45|1.85|3.47|1.87|3.39|1.79|0
1668111900000|2022-11-10 20:25:00|3.44|1.84|3.49|1.89|3.51|1.91|3.4|1.8|0
1668112200000|2022-11-10 20:30:00|3.5|1.9|3.59|1.99|3.64|2.04|3.49|1.89|0
1668112500000|2022-11-10 20:35:00|3.58|1.98|3.61|2.01|3.62|2.02|3.57|1.97|0
1668112800000|2022-11-10 20:40:00|3.6|2|3.68|2.08|3.72|2.12|3.58|1.98|0
1668113100000|2022-11-10 20:45:00|3.66|2.06|3.74|2.14|3.75|2.15|3.65|2.05|0
1668113400000|2022-11-10 20:50:00|3.73|2.13|3.88|2.28|3.89|2.29|3.73|2.13|0
1668113700000|2022-11-10 20:55:00|3.91|2.31|3.88|2.28|4.03|2.43|3.84|2.24|0
1668114000000|2022-11-10 21:00:00|3.89|2.29|3.97|2.37|4.01|2.41|3.87|2.27|0
1668114300000|2022-11-10 21:05:00|3.96|2.36|4.06|2.46|4.08|2.48|3.96|2.36|0
1668114600000|2022-11-10 21:10:00|4.05|2.45|3.96|2.36|4.05|2.45|3.95|2.35|0
1668114900000|2022-11-10 21:15:00|4.05|2.25|4.1|2.3|4.1|2.3|4.04|2.24|0
1668115200000|2022-11-10 21:20:00|4.11|2.31|4.25|2.45|4.25|2.45|4.1|2.3|0
1668115500000|2022-11-10 21:25:00|4.24|2.44|4.39|2.59|4.41|2.61|4.24|2.44|0
1668115800000|2022-11-10 21:30:00|4.4|2.6|4.39|2.59|4.41|2.61|4.37|2.57|0
1668116100000|2022-11-10 21:35:00|4.37|2.57|4.39|2.59|4.39|2.59|4.37|2.57|0
1668116400000|2022-11-10 21:40:00|4.4|2.6|4.41|2.61|4.41|2.61|4.39|2.59|0
1668116700000|2022-11-10 21:45:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1668117000000|2022-11-10 21:50:00|4.41|2.61|4.44|2.64|4.46|2.66|4.41|2.61|0
1668117300000|2022-11-10 21:55:00|4.45|2.65|4.45|2.65|4.46|2.66|4.44|2.64|0
1668117600000|2022-11-10 22:00:00|4.44|2.64|4.47|2.67|4.47|2.67|4.44|2.64|0
1668117900000|2022-11-10 22:05:00|4.48|2.68|4.48|2.68|4.5|2.7|4.47|2.67|0
1668118200000|2022-11-10 22:10:00|4.49|2.69|4.49|2.69|4.49|2.69|4.49|2.69|0
1668118500000|2022-11-10 22:15:00|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1668118800000|2022-11-10 22:20:00|4.49|2.69|4.46|2.66|4.49|2.69|4.46|2.66|0
1668119100000|2022-11-10 22:25:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1668119400000|2022-11-10 22:30:00|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1668119700000|2022-11-10 22:35:00|4.44|2.64|4.47|2.67|4.47|2.67|4.44|2.64|0
1668120000000|2022-11-10 22:40:00|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1668120300000|2022-11-10 22:45:00|4.46|2.66|4.44|2.64|4.46|2.66|4.44|2.64|0
1668120600000|2022-11-10 22:50:00|4.43|2.63|4.45|2.65|4.46|2.66|4.43|2.63|0
1668120900000|2022-11-10 22:55:00|4.44|2.64|4.57|2.77|4.57|2.77|4.43|2.63|0
1668121200000|2022-11-10 23:00:00|4.56|2.76|4.45|2.65|4.56|2.76|4.41|2.61|0
1668121500000|2022-11-10 23:05:00|4.44|2.64|4.45|2.65|4.47|2.67|4.4|2.6|0
1668121800000|2022-11-10 23:10:00|4.44|2.64|4.43|2.63|4.47|2.67|4.42|2.62|0
1668122100000|2022-11-10 23:15:00|4.44|2.64|4.32|2.52|4.44|2.64|4.3|2.5|0
1668122400000|2022-11-10 23:20:00|4.31|2.51|4.19|2.39|4.34|2.54|4.18|2.38|0
1668122700000|2022-11-10 23:25:00|4.18|2.38|4.13|2.33|4.2|2.4|4.12|2.32|0
1668123000000|2022-11-10 23:30:00|4.12|2.32|4.13|2.33|4.13|2.33|4.11|2.31|0
1668123300000|2022-11-10 23:35:00|4.12|2.32|4.11|2.31|4.14|2.34|4.1|2.3|0
1668123600000|2022-11-10 23:40:00|4.1|2.3|4.12|2.32|4.13|2.33|4.1|2.3|0
1668123900000|2022-11-10 23:45:00|4.11|2.31|4.13|2.33|4.13|2.33|4.1|2.3|0
1668124200000|2022-11-10 23:50:00|4.12|2.32|4.23|2.43|4.23|2.43|4.12|2.32|0
1668124500000|2022-11-10 23:55:00|4.22|2.42|4.11|2.31|4.23|2.43|4.11|2.31|0
1668124800000|2022-11-11 00:00:00|4.1|2.3|4.04|2.24|4.15|2.35|4.01|2.21|0
1668125100000|2022-11-11 00:05:00|4.05|2.25|4.01|2.21|4.09|2.29|3.99|2.19|0
1668125400000|2022-11-11 00:10:00|4.02|2.22|3.97|2.17|4.02|2.22|3.97|2.17|0
1668125700000|2022-11-11 00:15:00|3.96|2.16|3.95|2.15|4.01|2.21|3.93|2.13|0
1668126000000|2022-11-11 00:20:00|3.94|2.14|3.96|2.16|3.96|2.16|3.94|2.14|0
1668126300000|2022-11-11 00:25:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1668126600000|2022-11-11 00:30:00|3.99|2.19|3.96|2.16|3.99|2.19|3.95|2.15|0
1668126900000|2022-11-11 00:35:00|3.95|2.15|3.94|2.14|3.96|2.16|3.91|2.11|0
1668127200000|2022-11-11 00:40:00|3.95|2.15|3.93|2.13|3.96|2.16|3.92|2.12|0
1668127500000|2022-11-11 00:45:00|3.94|2.14|3.96|2.16|3.96|2.16|3.92|2.12|0
1668127800000|2022-11-11 00:50:00|3.97|2.17|3.99|2.19|4.01|2.21|3.96|2.16|0
1668128100000|2022-11-11 00:55:00|4|2.2|4.02|2.22|4.03|2.23|3.98|2.18|0
1668128400000|2022-11-11 01:00:00|4.03|2.23|4.08|2.28|4.09|2.29|4.01|2.21|0
1668128700000|2022-11-11 01:05:00|4.07|2.27|4.05|2.25|4.1|2.3|4.04|2.24|0
1668129000000|2022-11-11 01:10:00|4.06|2.26|4.01|2.21|4.06|2.26|3.97|2.17|0
1668129300000|2022-11-11 01:15:00|4.02|2.22|4.4|2.6|4.41|2.61|3.99|2.19|0
1668129600000|2022-11-11 01:20:00|4.41|2.61|4.42|2.62|4.47|2.67|4.41|2.61|0
1668129900000|2022-11-11 01:25:00|4.41|2.61|4.38|2.58|4.43|2.63|4.37|2.57|0
1668130200000|2022-11-11 01:30:00|4.39|2.59|4.26|2.46|4.39|2.59|4.26|2.46|0
1668130500000|2022-11-11 01:35:00|4.25|2.45|4.22|2.42|4.29|2.49|4.22|2.42|0
1668130800000|2022-11-11 01:40:00|4.23|2.43|4.23|2.43|4.25|2.45|4.18|2.38|0
1668131100000|2022-11-11 01:45:00|4.22|2.42|4.27|2.47|4.27|2.47|4.22|2.42|0
1668131400000|2022-11-11 01:50:00|4.26|2.46|4.2|2.4|4.28|2.48|4.19|2.39|0
1668131700000|2022-11-11 01:55:00|4.21|2.41|4.19|2.39|4.24|2.44|4.19|2.39|0
1668132000000|2022-11-11 02:00:00|4.21|2.41|4.24|2.44|4.25|2.45|4.21|2.41|0
1668132300000|2022-11-11 02:05:00|4.25|2.45|4.26|2.46|4.27|2.47|4.23|2.43|0
1668132600000|2022-11-11 02:10:00|4.25|2.45|4.24|2.44|4.28|2.48|4.23|2.43|0
1668132900000|2022-11-11 02:15:00|4.23|2.43|4.24|2.44|4.25|2.45|4.22|2.42|0
1668133200000|2022-11-11 02:20:00|4.23|2.43|4.25|2.45|4.28|2.48|4.23|2.43|0
1668133500000|2022-11-11 02:25:00|4.26|2.46|4.29|2.49|4.29|2.49|4.24|2.44|0
1668133800000|2022-11-11 02:30:00|4.3|2.5|4.36|2.56|4.37|2.57|4.3|2.5|0
1668134100000|2022-11-11 02:35:00|4.37|2.57|4.35|2.55|4.39|2.59|4.34|2.54|0
1668134400000|2022-11-11 02:40:00|4.34|2.54|4.3|2.5|4.35|2.55|4.3|2.5|0
1668134700000|2022-11-11 02:45:00|4.31|2.51|4.32|2.52|4.34|2.54|4.3|2.5|0
1668135000000|2022-11-11 02:50:00|4.33|2.53|4.26|2.46|4.33|2.53|4.26|2.46|0
1668135300000|2022-11-11 02:55:00|4.27|2.47|4.28|2.48|4.28|2.48|4.26|2.46|0
1668135600000|2022-11-11 03:00:00|4.27|2.47|4.22|2.42|4.27|2.47|4.21|2.41|0
1668135900000|2022-11-11 03:05:00|4.23|2.43|4.16|2.36|4.23|2.43|4.16|2.36|0
1668136200000|2022-11-11 03:10:00|4.15|2.35|4.19|2.39|4.21|2.41|4.15|2.35|0
1668136500000|2022-11-11 03:15:00|4.2|2.4|4.21|2.41|4.22|2.42|4.19|2.39|0
1668136800000|2022-11-11 03:20:00|4.2|2.4|4.22|2.42|4.23|2.43|4.17|2.37|0
1668137100000|2022-11-11 03:25:00|4.23|2.43|4.2|2.4|4.25|2.45|4.2|2.4|0
1668137400000|2022-11-11 03:30:00|4.21|2.41|4.19|2.39|4.22|2.42|4.17|2.37|0
1668137700000|2022-11-11 03:35:00|4.2|2.4|4.19|2.39|4.2|2.4|4.19|2.39|0
1668138000000|2022-11-11 03:40:00|4.2|2.4|4.2|2.4|4.21|2.41|4.18|2.38|0
1668138300000|2022-11-11 03:45:00|4.19|2.39|4.23|2.43|4.23|2.43|4.19|2.39|0
1668138600000|2022-11-11 03:50:00|4.24|2.44|4.22|2.42|4.24|2.44|4.21|2.41|0
1668138900000|2022-11-11 03:55:00|4.23|2.43|4.24|2.44|4.24|2.44|4.21|2.41|0
1668139200000|2022-11-11 04:00:00|4.23|2.43|4.21|2.41|4.25|2.45|4.21|2.41|0
1668139500000|2022-11-11 04:05:00|4.2|2.4|4.21|2.41|4.21|2.41|4.19|2.39|0
1668139800000|2022-11-11 04:10:00|4.2|2.4|4.26|2.46|4.26|2.46|4.2|2.4|0
1668140100000|2022-11-11 04:15:00|4.25|2.45|4.26|2.46|4.27|2.47|4.25|2.45|0
1668140400000|2022-11-11 04:20:00|4.27|2.47|4.27|2.47|4.27|2.47|4.26|2.46|0
1668140700000|2022-11-11 04:25:00|4.28|2.48|4.29|2.49|4.29|2.49|4.27|2.47|0
1668141000000|2022-11-11 04:30:00|4.28|2.48|4.3|2.5|4.3|2.5|4.28|2.48|0
1668141300000|2022-11-11 04:35:00|4.31|2.51|4.29|2.49|4.34|2.54|4.29|2.49|0
1668141600000|2022-11-11 04:40:00|4.3|2.5|4.38|2.58|4.39|2.59|4.3|2.5|0
1668141900000|2022-11-11 04:45:00|4.37|2.57|4.39|2.59|4.39|2.59|4.36|2.56|0
1668142200000|2022-11-11 04:50:00|4.38|2.58|4.36|2.56|4.4|2.6|4.35|2.55|0
1668142500000|2022-11-11 04:55:00|4.37|2.57|4.4|2.6|4.4|2.6|4.34|2.54|0
1668142800000|2022-11-11 05:00:00|4.39|2.59|4.35|2.55|4.39|2.59|4.33|2.53|0
1668143100000|2022-11-11 05:05:00|4.36|2.56|4.35|2.55|4.41|2.61|4.31|2.51|0
1668143400000|2022-11-11 05:10:00|4.34|2.54|4.38|2.58|4.38|2.58|4.32|2.52|0
1668143700000|2022-11-11 05:15:00|4.37|2.57|4.39|2.59|4.4|2.6|4.35|2.55|0
1668144000000|2022-11-11 05:20:00|4.38|2.58|4.41|2.61|4.42|2.62|4.38|2.58|0
1668144300000|2022-11-11 05:25:00|4.42|2.62|4.5|2.7|4.51|2.71|4.4|2.6|0
1668144600000|2022-11-11 05:30:00|4.51|2.71|4.56|2.76|4.58|2.78|4.5|2.7|0
1668144900000|2022-11-11 05:35:00|4.57|2.77|4.56|2.76|4.6|2.8|4.54|2.74|0
1668145200000|2022-11-11 05:40:00|4.55|2.75|4.59|2.79|4.59|2.79|4.53|2.73|0
1668145500000|2022-11-11 05:45:00|4.58|2.78|4.7|2.9|4.7|2.9|4.57|2.77|0
1668145800000|2022-11-11 05:50:00|4.69|2.89|4.73|2.93|4.75|2.95|4.67|2.87|0
1668146100000|2022-11-11 05:55:00|4.72|2.92|4.74|2.94|4.77|2.97|4.71|2.91|0
1668146400000|2022-11-11 06:00:00|4.75|2.95|4.79|2.99|4.8|3|4.71|2.91|0
1668146700000|2022-11-11 06:05:00|4.8|3|4.87|3.07|4.89|3.09|4.8|3|0
1668147000000|2022-11-11 06:10:00|4.88|3.08|4.74|2.94|4.89|3.09|4.73|2.93|0
1668147300000|2022-11-11 06:15:00|4.75|2.95|4.74|2.94|4.77|2.97|4.7|2.9|0
1668147600000|2022-11-11 06:20:00|4.73|2.93|4.71|2.91|4.74|2.94|4.7|2.9|0
1668147900000|2022-11-11 06:25:00|4.72|2.92|4.71|2.91|4.73|2.93|4.69|2.89|0
1668148200000|2022-11-11 06:30:00|4.72|2.92|4.74|2.94|4.74|2.94|4.69|2.89|0
1668148500000|2022-11-11 06:35:00|4.73|2.93|4.73|2.93|4.74|2.94|4.71|2.91|0
1668148800000|2022-11-11 06:40:00|4.74|2.94|4.74|2.94|4.74|2.94|4.72|2.92|0
1668149100000|2022-11-11 06:45:00|4.76|2.96|4.93|3.13|4.95|3.15|4.76|2.96|0
1668149400000|2022-11-11 06:50:00|4.94|3.14|4.95|3.15|4.97|3.17|4.92|3.12|0
1668149700000|2022-11-11 06:55:00|4.96|3.16|4.99|3.19|4.99|3.19|4.92|3.12|0
1668150000000|2022-11-11 07:00:00|4.98|3.18|4.87|3.07|4.98|3.18|4.83|3.03|0
1668150300000|2022-11-11 07:05:00|4.88|3.08|4.9|3.1|4.9|3.1|4.84|3.04|0
1668150600000|2022-11-11 07:10:00|4.87|3.07|4.86|3.06|4.9|3.1|4.85|3.05|0
1668150900000|2022-11-11 07:15:00|4.85|3.05|4.87|3.07|4.99|3.19|4.67|2.87|0
1668151200000|2022-11-11 07:20:00|4.88|3.08|4.86|3.06|4.93|3.13|4.82|3.02|0
1668151500000|2022-11-11 07:25:00|4.85|3.05|4.85|3.05|4.87|3.07|4.82|3.02|0
1668151800000|2022-11-11 07:30:00|4.86|3.06|4.91|3.11|4.96|3.16|4.86|3.06|0
1668152100000|2022-11-11 07:35:00|4.92|3.12|4.98|3.18|4.98|3.18|4.89|3.09|0
1668152400000|2022-11-11 07:40:00|4.99|3.19|4.99|3.19|5.01|3.21|4.96|3.16|0
1668152700000|2022-11-11 07:45:00|4.98|3.18|5.1|3.3|5.11|3.31|4.97|3.17|0
1668153000000|2022-11-11 07:50:00|5.09|3.29|5.12|3.32|5.14|3.34|5.09|3.29|0
1668153300000|2022-11-11 07:55:00|5.13|3.33|5.11|3.31|5.14|3.34|5.06|3.26|0
1668153600000|2022-11-11 08:00:00|5.08|3.28|4.93|3.13|5.08|3.28|4.86|3.06|0
1668153900000|2022-11-11 08:05:00|4.82|3.22|4.72|3.12|4.82|3.22|4.7|3.1|0
1668154200000|2022-11-11 08:10:00|4.71|3.11|4.75|3.15|4.76|3.16|4.68|3.08|0
1668154500000|2022-11-11 08:15:00|4.77|3.17|4.9|3.3|4.9|3.3|4.73|3.13|0
1668154800000|2022-11-11 08:20:00|4.88|3.28|4.9|3.3|4.9|3.3|4.8|3.2|0
1668155100000|2022-11-11 08:25:00|4.91|3.31|4.95|3.35|4.99|3.39|4.91|3.31|0
1668155400000|2022-11-11 08:30:00|4.94|3.34|4.84|3.24|4.95|3.35|4.83|3.23|0
1668155700000|2022-11-11 08:35:00|4.81|3.21|4.83|3.23|4.88|3.28|4.81|3.21|0
1668156000000|2022-11-11 08:40:00|4.82|3.22|4.87|3.27|4.88|3.28|4.81|3.21|0
1668156300000|2022-11-11 08:45:00|4.86|3.26|4.99|3.39|4.99|3.39|4.85|3.25|0
1668156600000|2022-11-11 08:50:00|4.98|3.38|5.01|3.41|5.1|3.5|4.97|3.37|0
1668156900000|2022-11-11 08:55:00|5|3.4|5.05|3.45|5.09|3.49|4.98|3.38|0
1668157200000|2022-11-11 09:00:00|5.04|3.44|4.92|3.32|5.04|3.44|4.91|3.31|0
1668157500000|2022-11-11 09:05:00|4.93|3.33|4.88|3.28|4.93|3.33|4.85|3.25|0
1668157800000|2022-11-11 09:10:00|4.89|3.29|4.79|3.19|4.89|3.29|4.79|3.19|0
1668158100000|2022-11-11 09:15:00|4.8|3.2|4.77|3.17|4.8|3.2|4.72|3.12|0
1668158400000|2022-11-11 09:20:00|4.78|3.18|4.74|3.14|4.78|3.18|4.71|3.11|0
1668158700000|2022-11-11 09:25:00|4.72|3.12|4.68|3.08|4.74|3.14|4.65|3.05|0
1668159000000|2022-11-11 09:30:00|4.69|3.09|4.66|3.06|4.7|3.1|4.64|3.04|0
1668159300000|2022-11-11 09:35:00|4.65|3.05|4.68|3.08|4.71|3.11|4.65|3.05|0
1668159600000|2022-11-11 09:40:00|4.69|3.09|4.72|3.12|4.72|3.12|4.67|3.07|0
1668159900000|2022-11-11 09:45:00|4.71|3.11|4.75|3.15|4.76|3.16|4.7|3.1|0
1668160200000|2022-11-11 09:50:00|4.76|3.16|4.7|3.1|4.76|3.16|4.69|3.09|0
1668160500000|2022-11-11 09:55:00|4.72|3.12|4.75|3.15|4.79|3.19|4.72|3.12|0
1668160800000|2022-11-11 10:00:00|4.74|3.14|4.79|3.19|4.84|3.24|4.74|3.14|0
1668161100000|2022-11-11 10:05:00|4.76|3.16|4.71|3.11|4.77|3.17|4.69|3.09|0
1668161400000|2022-11-11 10:10:00|4.7|3.1|4.74|3.14|4.75|3.15|4.65|3.05|0
1668161700000|2022-11-11 10:15:00|4.72|3.12|4.8|3.2|4.81|3.21|4.72|3.12|0
1668162000000|2022-11-11 10:20:00|4.81|3.21|4.69|3.09|4.81|3.21|4.69|3.09|0
1668162300000|2022-11-11 10:25:00|4.7|3.1|4.62|3.02|4.71|3.11|4.59|2.99|0
1668162600000|2022-11-11 10:30:00|4.63|3.03|4.66|3.06|4.68|3.08|4.62|3.02|0
1668162900000|2022-11-11 10:35:00|4.67|3.07|4.68|3.08|4.69|3.09|4.59|2.99|0
1668163200000|2022-11-11 10:40:00|4.67|3.07|4.57|2.97|4.67|3.07|4.57|2.97|0
1668163500000|2022-11-11 10:45:00|4.58|2.98|4.03|2.43|4.59|2.99|4.02|2.42|0
1668163800000|2022-11-11 10:50:00|4.04|2.44|4.07|2.47|4.07|2.47|4.02|2.42|0
1668164100000|2022-11-11 10:55:00|4.06|2.46|4.06|2.46|4.1|2.5|4.06|2.46|0
1668164400000|2022-11-11 11:00:00|4.04|2.44|4.01|2.41|4.07|2.47|4|2.4|0
1668164700000|2022-11-11 11:05:00|4|2.4|4.04|2.44|4.07|2.47|3.98|2.38|0
1668165000000|2022-11-11 11:10:00|4.05|2.45|4.05|2.45|4.06|2.46|4.03|2.43|0
1668165300000|2022-11-11 11:15:00|4.04|2.44|4.08|2.48|4.1|2.5|4.01|2.41|0
1668165600000|2022-11-11 11:20:00|4.07|2.47|4.1|2.5|4.11|2.51|4.06|2.46|0
1668165900000|2022-11-11 11:25:00|4.09|2.49|4.11|2.51|4.12|2.52|4.07|2.47|0
1668166200000|2022-11-11 11:30:00|4.12|2.52|4.16|2.56|4.17|2.57|4.11|2.51|0
1668166500000|2022-11-11 11:35:00|4.15|2.55|4.17|2.57|4.19|2.59|4.14|2.54|0
1668166800000|2022-11-11 11:40:00|4.18|2.58|4.11|2.51|4.19|2.59|4.11|2.51|0
1668167100000|2022-11-11 11:45:00|4.13|2.53|4.1|2.5|4.13|2.53|4.08|2.48|0
1668167400000|2022-11-11 11:50:00|4.11|2.51|4.18|2.58|4.18|2.58|4.1|2.5|0
1668167700000|2022-11-11 11:55:00|4.17|2.57|4.13|2.53|4.17|2.57|4.11|2.51|0
1668168000000|2022-11-11 12:00:00|4.14|2.54|4.14|2.54|4.16|2.56|4.05|2.45|0
1668168300000|2022-11-11 12:05:00|4.15|2.55|4.12|2.52|4.15|2.55|4.05|2.45|0
1668168600000|2022-11-11 12:10:00|4.11|2.51|4.03|2.43|4.11|2.51|4.03|2.43|0
1668168900000|2022-11-11 12:15:00|4.02|2.42|4.02|2.42|4.03|2.43|3.97|2.37|0
1668169200000|2022-11-11 12:20:00|4.03|2.43|4.03|2.43|4.04|2.44|3.99|2.39|0
1668169500000|2022-11-11 12:25:00|4.02|2.42|4.02|2.42|4.07|2.47|4.02|2.42|0
1668169800000|2022-11-11 12:30:00|4.01|2.41|4.12|2.52|4.13|2.53|3.97|2.37|0
1668170100000|2022-11-11 12:35:00|4.11|2.51|4.13|2.53|4.15|2.55|4.1|2.5|0
1668170400000|2022-11-11 12:40:00|4.12|2.52|4.08|2.48|4.13|2.53|4.06|2.46|0
1668170700000|2022-11-11 12:45:00|4.09|2.49|4.07|2.47|4.13|2.53|4.05|2.45|0
1668171000000|2022-11-11 12:50:00|4.08|2.48|4.1|2.5|4.13|2.53|4.05|2.45|0
1668171300000|2022-11-11 12:55:00|4.09|2.49|4.14|2.54|4.16|2.56|4.09|2.49|0
1668171600000|2022-11-11 13:00:00|4.13|2.53|4.15|2.55|4.16|2.56|4.09|2.49|0
1668171900000|2022-11-11 13:05:00|4.16|2.56|4.17|2.57|4.19|2.59|4.15|2.55|0
1668172200000|2022-11-11 13:10:00|4.18|2.58|4.11|2.51|4.19|2.59|4.1|2.5|0
1668172500000|2022-11-11 13:15:00|4.1|2.5|4.19|2.59|4.19|2.59|4.1|2.5|0
1668172800000|2022-11-11 13:20:00|4.18|2.58|4.15|2.55|4.2|2.6|4.14|2.54|0
1668173100000|2022-11-11 13:25:00|4.14|2.54|4.13|2.53|4.18|2.58|4.1|2.5|0
1668173400000|2022-11-11 13:30:00|4.14|2.54|4.09|2.49|4.14|2.54|4.05|2.45|0
1668173700000|2022-11-11 13:35:00|4.08|2.48|4.16|2.56|4.22|2.62|4.08|2.48|0
1668174000000|2022-11-11 13:40:00|4.15|2.55|4.12|2.52|4.16|2.56|4.07|2.47|0
1668174300000|2022-11-11 13:45:00|4.13|2.53|4.09|2.49|4.17|2.57|4.07|2.47|0
1668174600000|2022-11-11 13:50:00|4.1|2.5|4.13|2.53|4.13|2.53|4.06|2.46|0
1668174900000|2022-11-11 13:55:00|4.14|2.54|4.14|2.54|4.16|2.56|4.1|2.5|0
1668175200000|2022-11-11 14:00:00|4.13|2.53|4.09|2.49|4.15|2.55|4.09|2.49|0
1668175500000|2022-11-11 14:05:00|4.1|2.5|4.07|2.47|4.11|2.51|4.07|2.47|0
1668175800000|2022-11-11 14:10:00|4.06|2.46|3.97|2.37|4.07|2.47|3.96|2.36|0
1668176100000|2022-11-11 14:15:00|3.95|2.35|3.89|2.29|3.97|2.37|3.88|2.28|0
1668176400000|2022-11-11 14:20:00|3.88|2.28|3.8|2.2|3.88|2.28|3.8|2.2|0
1668176700000|2022-11-11 14:25:00|3.83|2.23|3.87|2.27|3.9|2.3|3.82|2.22|0
1668177000000|2022-11-11 14:30:00|3.89|2.29|3.87|2.27|3.95|2.35|3.7|2.1|0
1668177300000|2022-11-11 14:35:00|3.86|2.26|3.71|2.11|3.93|2.33|3.71|2.11|0
1668177600000|2022-11-11 14:40:00|3.7|2.1|3.62|2.02|3.71|2.11|3.53|1.93|0
1668177900000|2022-11-11 14:45:00|3.63|2.03|3.91|2.31|3.92|2.32|3.63|2.03|0
1668178200000|2022-11-11 14:50:00|3.9|2.3|3.88|2.28|4.02|2.42|3.88|2.28|0
1668178500000|2022-11-11 14:55:00|3.87|2.27|3.82|2.22|3.98|2.38|3.78|2.18|0
1668178800000|2022-11-11 15:00:00|3.81|2.21|3.72|2.12|3.98|2.38|3.59|1.99|0
1668179100000|2022-11-11 15:05:00|3.73|2.13|3.69|2.09|3.94|2.34|3.59|1.99|0
1668179400000|2022-11-11 15:10:00|3.71|2.11|3.95|2.35|4|2.4|3.68|2.08|0
1668179700000|2022-11-11 15:15:00|3.97|2.37|4.06|2.46|4.11|2.51|3.96|2.36|0
1668180000000|2022-11-11 15:20:00|4.07|2.47|4.08|2.48|4.2|2.6|4.05|2.45|0
1668180300000|2022-11-11 15:25:00|4.07|2.47|4.08|2.48|4.16|2.56|4.02|2.42|0
1668180600000|2022-11-11 15:30:00|4.09|2.49|3.8|2.2|4.13|2.53|3.74|2.14|0
1668180900000|2022-11-11 15:35:00|3.82|2.22|3.75|2.15|3.84|2.24|3.66|2.06|0
1668181200000|2022-11-11 15:40:00|3.74|2.14|3.76|2.16|3.78|2.18|3.67|2.07|0
1668181500000|2022-11-11 15:45:00|3.78|2.18|3.98|2.38|3.98|2.38|3.76|2.16|0
1668181800000|2022-11-11 15:50:00|3.99|2.39|3.87|2.27|4.02|2.42|3.87|2.27|0
1668182100000|2022-11-11 15:55:00|3.86|2.26|3.8|2.2|3.86|2.26|3.76|2.16|0
1668182400000|2022-11-11 16:00:00|3.81|2.21|3.91|2.31|3.96|2.36|3.81|2.21|0
1668182700000|2022-11-11 16:05:00|3.92|2.32|3.47|1.87|3.93|2.33|3.45|1.85|0
1668183000000|2022-11-11 16:10:00|3.46|1.86|3.42|1.82|3.49|1.89|3.39|1.79|0
1668183300000|2022-11-11 16:15:00|3.41|1.81|3.51|1.91|3.51|1.91|3.35|1.75|0
1668183600000|2022-11-11 16:20:00|3.52|1.92|3.41|1.81|3.52|1.92|3.37|1.77|0
1668183900000|2022-11-11 16:25:00|3.4|1.8|3.28|1.68|3.46|1.86|3.28|1.68|0
1668184200000|2022-11-11 16:30:00|3.27|1.67|3.43|1.83|3.51|1.91|3.2|1.6|0
1668184500000|2022-11-11 16:35:00|3.45|1.85|3.47|1.87|3.55|1.95|3.44|1.84|0
1668184800000|2022-11-11 16:40:00|3.46|1.86|3.55|1.95|3.6|2|3.45|1.85|0
1668185100000|2022-11-11 16:45:00|3.56|1.96|3.61|2.01|3.61|2.01|3.46|1.86|0
1668185400000|2022-11-11 16:50:00|3.6|2|3.59|1.99|3.67|2.07|3.57|1.97|0
1668185700000|2022-11-11 16:55:00|3.58|1.98|3.58|1.98|3.65|2.05|3.54|1.94|0
1668186000000|2022-11-11 17:00:00|3.56|1.96|3.58|1.98|3.59|1.99|3.48|1.88|0
1668186300000|2022-11-11 17:05:00|3.59|1.99|3.57|1.97|3.59|1.99|3.49|1.89|0
1668186600000|2022-11-11 17:10:00|3.58|1.98|3.75|2.15|3.76|2.16|3.58|1.98|0
1668186900000|2022-11-11 17:15:00|3.74|2.14|3.75|2.15|3.81|2.21|3.74|2.14|0
1668187200000|2022-11-11 17:20:00|3.76|2.16|3.76|2.16|3.78|2.18|3.71|2.11|0
1668187500000|2022-11-11 17:25:00|3.77|2.17|3.76|2.16|3.78|2.18|3.73|2.13|0
1668187800000|2022-11-11 17:30:00|3.75|2.15|3.72|2.12|3.84|2.24|3.7|2.1|0
1668188100000|2022-11-11 17:35:00|3.71|2.11|3.49|1.89|3.78|2.18|3.49|1.89|0
1668188400000|2022-11-11 17:40:00|3.48|1.88|3.51|1.91|3.52|1.92|3.43|1.83|0
1668188700000|2022-11-11 17:45:00|3.52|1.92|3.5|1.9|3.56|1.96|3.48|1.88|0
1668189000000|2022-11-11 17:50:00|3.51|1.91|3.56|1.96|3.56|1.96|3.49|1.89|0
1668189300000|2022-11-11 17:55:00|3.57|1.97|3.58|1.98|3.67|2.07|3.56|1.96|0
1668189600000|2022-11-11 18:00:00|3.59|1.99|3.68|2.08|3.7|2.1|3.59|1.99|0
1668189900000|2022-11-11 18:05:00|3.67|2.07|3.74|2.14|3.75|2.15|3.66|2.06|0
1668190200000|2022-11-11 18:10:00|3.76|2.16|3.72|2.12|3.81|2.21|3.72|2.12|0
1668190500000|2022-11-11 18:15:00|3.73|2.13|3.81|2.21|3.84|2.24|3.72|2.12|0
1668190800000|2022-11-11 18:20:00|3.8|2.2|3.85|2.25|3.85|2.25|3.76|2.16|0
1668191100000|2022-11-11 18:25:00|3.87|2.27|3.9|2.3|3.91|2.31|3.82|2.22|0
1668191400000|2022-11-11 18:30:00|3.91|2.31|3.97|2.37|3.99|2.39|3.88|2.28|0
1668191700000|2022-11-11 18:35:00|3.98|2.38|3.86|2.26|3.98|2.38|3.8|2.2|0
1668192000000|2022-11-11 18:40:00|3.87|2.27|3.88|2.28|3.92|2.32|3.81|2.21|0
1668192300000|2022-11-11 18:45:00|3.89|2.29|3.89|2.29|3.9|2.3|3.8|2.2|0
1668192600000|2022-11-11 18:50:00|3.9|2.3|3.96|2.36|3.98|2.38|3.89|2.29|0
1668192900000|2022-11-11 18:55:00|3.95|2.35|3.98|2.38|4|2.4|3.93|2.33|0
1668193200000|2022-11-11 19:00:00|3.99|2.39|4.01|2.41|4.01|2.41|3.91|2.31|0
1668193500000|2022-11-11 19:05:00|4|2.4|4.03|2.43|4.07|2.47|3.96|2.36|0
1668193800000|2022-11-11 19:10:00|4.01|2.41|3.98|2.38|4.04|2.44|3.94|2.34|0
1668194100000|2022-11-11 19:15:00|3.96|2.36|3.91|2.31|3.98|2.38|3.87|2.27|0
1668194400000|2022-11-11 19:20:00|3.92|2.32|4.05|2.45|4.06|2.46|3.91|2.31|0
1668194700000|2022-11-11 19:25:00|4.04|2.44|4.11|2.51|4.12|2.52|4.01|2.41|0
1668195000000|2022-11-11 19:30:00|4.1|2.5|4.14|2.54|4.16|2.56|4.08|2.48|0
1668195300000|2022-11-11 19:35:00|4.15|2.55|4.16|2.56|4.16|2.56|4.1|2.5|0
1668195600000|2022-11-11 19:40:00|4.15|2.55|4.19|2.59|4.21|2.61|4.14|2.54|0
1668195900000|2022-11-11 19:45:00|4.18|2.58|4.12|2.52|4.21|2.61|4.11|2.51|0
1668196200000|2022-11-11 19:50:00|4.13|2.53|4.17|2.57|4.19|2.59|4.1|2.5|0
1668196500000|2022-11-11 19:55:00|4.18|2.58|4.2|2.6|4.23|2.63|4.13|2.53|0
1668196800000|2022-11-11 20:00:00|4.22|2.62|4.05|2.45|4.22|2.62|4.04|2.44|0
1668197100000|2022-11-11 20:05:00|4.06|2.46|3.94|2.34|4.09|2.49|3.93|2.33|0
1668197400000|2022-11-11 20:10:00|3.95|2.35|3.87|2.27|3.96|2.36|3.81|2.21|0
1668197700000|2022-11-11 20:15:00|3.86|2.26|3.92|2.32|3.93|2.33|3.8|2.2|0
1668198000000|2022-11-11 20:20:00|3.93|2.33|3.94|2.34|3.99|2.39|3.9|2.3|0
1668198300000|2022-11-11 20:25:00|3.93|2.33|4.05|2.45|4.09|2.49|3.92|2.32|0
1668198600000|2022-11-11 20:30:00|4.06|2.46|3.67|2.07|4.14|2.54|3.66|2.06|0
1668198900000|2022-11-11 20:35:00|3.66|2.06|3.55|1.95|3.66|2.06|3.46|1.86|0
1668199200000|2022-11-11 20:40:00|3.54|1.94|3.61|2.01|3.62|2.02|3.54|1.94|0
1668199500000|2022-11-11 20:45:00|3.6|2|3.65|2.05|3.65|2.05|3.6|2|0
1668199800000|2022-11-11 20:50:00|3.69|2.09|3.63|2.03|3.71|2.11|3.57|1.97|0
1668200100000|2022-11-11 20:55:00|3.62|2.02|3.52|1.92|3.62|2.02|3.49|1.89|0
1668200400000|2022-11-11 21:00:00|3.55|1.95|3.52|1.92|3.59|1.99|3.46|1.86|0
1668200700000|2022-11-11 21:05:00|3.53|1.93|3.52|1.92|3.54|1.94|3.5|1.9|0
1668201000000|2022-11-11 21:10:00|3.51|1.91|3.55|1.95|3.55|1.95|3.49|1.89|0
1668388500000|2022-11-14 01:15:00|3.43|1.63|3.44|1.64|3.44|1.64|3.42|1.62|0
1668388800000|2022-11-14 01:20:00|3.43|1.63|3.38|1.58|3.44|1.64|3.38|1.58|0
1668389100000|2022-11-14 01:25:00|3.37|1.57|3.38|1.58|3.39|1.59|3.34|1.54|0
1668389400000|2022-11-14 01:30:00|3.37|1.57|3.38|1.58|3.4|1.6|3.34|1.54|0
1668389700000|2022-11-14 01:35:00|3.39|1.59|3.33|1.53|3.39|1.59|3.32|1.52|0
1668390000000|2022-11-14 01:40:00|3.34|1.54|3.33|1.53|3.34|1.54|3.31|1.51|0
1668390300000|2022-11-14 01:45:00|3.32|1.52|3.32|1.52|3.34|1.54|3.31|1.51|0
1668390600000|2022-11-14 01:50:00|3.33|1.53|3.31|1.51|3.33|1.53|3.3|1.5|0
1668390900000|2022-11-14 01:55:00|3.32|1.52|3.32|1.52|3.34|1.54|3.29|1.49|0
1668391200000|2022-11-14 02:00:00|3.33|1.53|3.32|1.52|3.34|1.54|3.3|1.5|0
1668391500000|2022-11-14 02:05:00|3.31|1.51|3.26|1.46|3.31|1.51|3.25|1.45|0
1668391800000|2022-11-14 02:10:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1668392100000|2022-11-14 02:15:00|3.26|1.46|3.28|1.48|3.28|1.48|3.26|1.46|0
1668392400000|2022-11-14 02:20:00|3.27|1.47|3.3|1.5|3.3|1.5|3.27|1.47|0
1668392700000|2022-11-14 02:25:00|3.29|1.49|3.29|1.49|3.29|1.49|3.27|1.47|0
1668393000000|2022-11-14 02:30:00|3.3|1.5|3.3|1.5|3.31|1.51|3.29|1.49|0
1668393300000|2022-11-14 02:35:00|3.31|1.51|3.29|1.49|3.32|1.52|3.29|1.49|0
1668393600000|2022-11-14 02:40:00|3.3|1.5|3.3|1.5|3.31|1.51|3.29|1.49|0
1668393900000|2022-11-14 02:45:00|3.31|1.51|3.31|1.51|3.33|1.53|3.31|1.51|0
1668394200000|2022-11-14 02:50:00|3.32|1.52|3.34|1.54|3.34|1.54|3.31|1.51|0
1668394500000|2022-11-14 02:55:00|3.33|1.53|3.35|1.55|3.37|1.57|3.33|1.53|0
1668394800000|2022-11-14 03:00:00|3.36|1.56|3.35|1.55|3.37|1.57|3.35|1.55|0
1668395100000|2022-11-14 03:05:00|3.36|1.56|3.33|1.53|3.36|1.56|3.32|1.52|0
1668395400000|2022-11-14 03:10:00|3.34|1.54|3.37|1.57|3.37|1.57|3.32|1.52|0
1668395700000|2022-11-14 03:15:00|3.36|1.56|3.34|1.54|3.37|1.57|3.34|1.54|0
1668396000000|2022-11-14 03:20:00|3.35|1.55|3.37|1.57|3.37|1.57|3.34|1.54|0
1668396300000|2022-11-14 03:25:00|3.38|1.58|3.38|1.58|3.38|1.58|3.35|1.55|0
1668396600000|2022-11-14 03:30:00|3.37|1.57|3.37|1.57|3.38|1.58|3.35|1.55|0
1668396900000|2022-11-14 03:35:00|3.38|1.58|3.38|1.58|3.39|1.59|3.36|1.56|0
1668397200000|2022-11-14 03:40:00|3.37|1.57|3.36|1.56|3.38|1.58|3.35|1.55|0
1668397500000|2022-11-14 03:45:00|3.35|1.55|3.36|1.56|3.36|1.56|3.34|1.54|0
1668397800000|2022-11-14 03:50:00|3.37|1.57|3.35|1.55|3.37|1.57|3.34|1.54|0
1668398100000|2022-11-14 03:55:00|3.34|1.54|3.37|1.57|3.37|1.57|3.34|1.54|0
1668398400000|2022-11-14 04:00:00|3.36|1.56|3.33|1.53|3.36|1.56|3.33|1.53|0
1668398700000|2022-11-14 04:05:00|3.34|1.54|3.34|1.54|3.34|1.54|3.31|1.51|0
1668399000000|2022-11-14 04:10:00|3.35|1.55|3.32|1.52|3.35|1.55|3.32|1.52|0
1668399300000|2022-11-14 04:15:00|3.33|1.53|3.3|1.5|3.35|1.55|3.29|1.49|0
1668399600000|2022-11-14 04:20:00|3.29|1.49|3.3|1.5|3.31|1.51|3.28|1.48|0
1668399900000|2022-11-14 04:25:00|3.29|1.49|3.3|1.5|3.31|1.51|3.29|1.49|0
1668400200000|2022-11-14 04:30:00|3.31|1.51|3.29|1.49|3.32|1.52|3.29|1.49|0
1668400500000|2022-11-14 04:35:00|3.3|1.5|3.32|1.52|3.32|1.52|3.29|1.49|0
1668400800000|2022-11-14 04:40:00|3.31|1.51|3.32|1.52|3.32|1.52|3.31|1.51|0
1668401100000|2022-11-14 04:45:00|3.31|1.51|3.32|1.52|3.32|1.52|3.31|1.51|0
1668401400000|2022-11-14 04:50:00|3.31|1.51|3.33|1.53|3.33|1.53|3.31|1.51|0
1668401700000|2022-11-14 04:55:00|3.32|1.52|3.32|1.52|3.33|1.53|3.32|1.52|0
1668402000000|2022-11-14 05:00:00|3.33|1.53|3.32|1.52|3.33|1.53|3.3|1.5|0
1668402300000|2022-11-14 05:05:00|3.31|1.51|3.3|1.5|3.32|1.52|3.29|1.49|0
1668402600000|2022-11-14 05:10:00|3.29|1.49|3.32|1.52|3.32|1.52|3.29|1.49|0
1668402900000|2022-11-14 05:15:00|3.33|1.53|3.34|1.54|3.35|1.55|3.32|1.52|0
1668403200000|2022-11-14 05:20:00|3.33|1.53|3.3|1.5|3.34|1.54|3.29|1.49|0
1668403500000|2022-11-14 05:25:00|3.29|1.49|3.27|1.47|3.32|1.52|3.27|1.47|0
1668403800000|2022-11-14 05:30:00|3.28|1.48|3.28|1.48|3.29|1.49|3.27|1.47|0
1668404100000|2022-11-14 05:35:00|3.27|1.47|3.26|1.46|3.28|1.48|3.24|1.44|0
1668404400000|2022-11-14 05:40:00|3.25|1.45|3.25|1.45|3.26|1.46|3.24|1.44|0
1668404700000|2022-11-14 05:45:00|3.26|1.46|3.25|1.45|3.26|1.46|3.24|1.44|0
1668405000000|2022-11-14 05:50:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1668405300000|2022-11-14 05:55:00|3.24|1.44|3.21|1.41|3.25|1.45|3.21|1.41|0
1668405600000|2022-11-14 06:00:00|3.2|1.4|3.21|1.41|3.23|1.43|3.2|1.4|0
1668405900000|2022-11-14 06:05:00|3.23|1.43|3.25|1.45|3.26|1.46|3.22|1.42|0
1668406200000|2022-11-14 06:10:00|3.26|1.46|3.23|1.43|3.26|1.46|3.22|1.42|0
1668406500000|2022-11-14 06:15:00|3.24|1.44|3.25|1.45|3.25|1.45|3.22|1.42|0
1668406800000|2022-11-14 06:20:00|3.24|1.44|3.24|1.44|3.25|1.45|3.23|1.43|0
1668407100000|2022-11-14 06:25:00|3.25|1.45|3.23|1.43|3.25|1.45|3.22|1.42|0
1668407400000|2022-11-14 06:30:00|3.24|1.44|3.23|1.43|3.24|1.44|3.22|1.42|0
1668407700000|2022-11-14 06:35:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1668408000000|2022-11-14 06:40:00|3.23|1.43|3.26|1.46|3.26|1.46|3.23|1.43|0
1668408300000|2022-11-14 06:45:00|3.25|1.45|3.26|1.46|3.27|1.47|3.25|1.45|0
1668408600000|2022-11-14 06:50:00|3.27|1.47|3.27|1.47|3.29|1.49|3.26|1.46|0
1668408900000|2022-11-14 06:55:00|3.28|1.48|3.32|1.52|3.32|1.52|3.28|1.48|0
1668409200000|2022-11-14 07:00:00|3.31|1.51|3.33|1.53|3.34|1.54|3.3|1.5|0
1668409500000|2022-11-14 07:05:00|3.32|1.52|3.32|1.52|3.35|1.55|3.31|1.51|0
1668409800000|2022-11-14 07:10:00|3.31|1.51|3.36|1.56|3.36|1.56|3.31|1.51|0
1668410100000|2022-11-14 07:15:00|3.35|1.55|3.35|1.55|3.36|1.56|3.33|1.53|0
1668410400000|2022-11-14 07:20:00|3.36|1.56|3.38|1.58|3.38|1.58|3.35|1.55|0
1668410700000|2022-11-14 07:25:00|3.37|1.57|3.34|1.54|3.38|1.58|3.32|1.52|0
1668411000000|2022-11-14 07:30:00|3.35|1.55|3.36|1.56|3.36|1.56|3.32|1.52|0
1668411300000|2022-11-14 07:35:00|3.37|1.57|3.35|1.55|3.38|1.58|3.34|1.54|0
1668411600000|2022-11-14 07:40:00|3.34|1.54|3.34|1.54|3.35|1.55|3.32|1.52|0
1668411900000|2022-11-14 07:45:00|3.35|1.55|3.34|1.54|3.35|1.55|3.31|1.51|0
1668412200000|2022-11-14 07:50:00|3.33|1.53|3.3|1.5|3.34|1.54|3.3|1.5|0
1668412500000|2022-11-14 07:55:00|3.29|1.49|3.32|1.52|3.32|1.52|3.29|1.49|0
1668412800000|2022-11-14 08:00:00|3.3|1.5|3.37|1.57|3.39|1.59|3.3|1.5|0
1668413100000|2022-11-14 08:05:00|3.28|1.68|3.22|1.62|3.28|1.68|3.18|1.58|0
1668413400000|2022-11-14 08:10:00|3.21|1.61|3.47|1.87|3.47|1.87|3.21|1.61|0
1668413700000|2022-11-14 08:15:00|3.46|1.86|3.47|1.87|3.48|1.88|3.42|1.82|0
1668414000000|2022-11-14 08:20:00|3.48|1.88|3.42|1.82|3.49|1.89|3.42|1.82|0
1668414300000|2022-11-14 08:25:00|3.43|1.83|3.38|1.78|3.45|1.85|3.36|1.76|0
1668414600000|2022-11-14 08:30:00|3.39|1.79|3.37|1.77|3.43|1.83|3.35|1.75|0
1668414900000|2022-11-14 08:35:00|3.36|1.76|3.35|1.75|3.39|1.79|3.32|1.72|0
1668415200000|2022-11-14 08:40:00|3.36|1.76|3.41|1.81|3.42|1.82|3.36|1.76|0
1668415500000|2022-11-14 08:45:00|3.42|1.82|3.42|1.82|3.43|1.83|3.4|1.8|0
1668415800000|2022-11-14 08:50:00|3.41|1.81|3.43|1.83|3.45|1.85|3.4|1.8|0
1668416100000|2022-11-14 08:55:00|3.44|1.84|3.42|1.82|3.47|1.87|3.4|1.8|0
1668416400000|2022-11-14 09:00:00|3.43|1.83|3.31|1.71|3.43|1.83|3.31|1.71|0
1668416700000|2022-11-14 09:05:00|3.3|1.7|3.27|1.67|3.32|1.72|3.26|1.66|0
1668417000000|2022-11-14 09:10:00|3.28|1.68|3.26|1.66|3.28|1.68|3.25|1.65|0
1668417300000|2022-11-14 09:15:00|3.27|1.67|3.24|1.64|3.3|1.7|3.22|1.62|0
1668417600000|2022-11-14 09:20:00|3.25|1.65|3.21|1.61|3.25|1.65|3.21|1.61|0
1668417900000|2022-11-14 09:25:00|3.2|1.6|3.23|1.63|3.23|1.63|3.17|1.57|0
1668418200000|2022-11-14 09:30:00|3.24|1.64|3.22|1.62|3.25|1.65|3.21|1.61|0
1668418500000|2022-11-14 09:35:00|3.23|1.63|3.26|1.66|3.29|1.69|3.22|1.62|0
1668418800000|2022-11-14 09:40:00|3.25|1.65|3.3|1.7|3.32|1.72|3.25|1.65|0
1668419100000|2022-11-14 09:45:00|3.31|1.71|3.25|1.65|3.31|1.71|3.23|1.63|0
1668419400000|2022-11-14 09:50:00|3.24|1.64|3.27|1.67|3.27|1.67|3.21|1.61|0
1668419700000|2022-11-14 09:55:00|3.26|1.66|3.2|1.6|3.26|1.66|3.19|1.59|0
1668420000000|2022-11-14 10:00:00|3.19|1.59|3.19|1.59|3.23|1.63|3.16|1.56|0
1668420300000|2022-11-14 10:05:00|3.2|1.6|3.23|1.63|3.24|1.64|3.18|1.58|0
1668420600000|2022-11-14 10:10:00|3.24|1.64|3.27|1.67|3.28|1.68|3.24|1.64|0
1668420900000|2022-11-14 10:15:00|3.26|1.66|3.26|1.66|3.3|1.7|3.25|1.65|0
1668421200000|2022-11-14 10:20:00|3.27|1.67|3.27|1.67|3.29|1.69|3.26|1.66|0
1668421500000|2022-11-14 10:25:00|3.28|1.68|3.3|1.7|3.3|1.7|3.27|1.67|0
1668421800000|2022-11-14 10:30:00|3.31|1.71|3.27|1.67|3.31|1.71|3.26|1.66|0
1668422100000|2022-11-14 10:35:00|3.26|1.66|3.35|1.75|3.51|1.91|3.25|1.65|0
1668422400000|2022-11-14 10:40:00|3.34|1.74|3.35|1.75|3.38|1.78|3.34|1.74|0
1668422700000|2022-11-14 10:45:00|3.33|1.73|3.35|1.75|3.37|1.77|3.32|1.72|0
1668423000000|2022-11-14 10:50:00|3.36|1.76|3.34|1.74|3.37|1.77|3.34|1.74|0
1668423300000|2022-11-14 10:55:00|3.35|1.75|3.4|1.8|3.4|1.8|3.34|1.74|0
1668423600000|2022-11-14 11:00:00|3.39|1.79|3.37|1.77|3.4|1.8|3.36|1.76|0
1668423900000|2022-11-14 11:05:00|3.36|1.76|3.36|1.76|3.39|1.79|3.35|1.75|0
1668424200000|2022-11-14 11:10:00|3.37|1.77|3.36|1.76|3.38|1.78|3.35|1.75|0
1668424500000|2022-11-14 11:15:00|3.35|1.75|3.41|1.81|3.41|1.81|3.34|1.74|0
1668424800000|2022-11-14 11:20:00|3.42|1.82|3.37|1.77|3.42|1.82|3.37|1.77|0
1668425100000|2022-11-14 11:25:00|3.38|1.78|3.41|1.81|3.41|1.81|3.37|1.77|0
1668425400000|2022-11-14 11:30:00|3.4|1.8|3.44|1.84|3.45|1.85|3.39|1.79|0
1668425700000|2022-11-14 11:35:00|3.45|1.85|3.46|1.86|3.46|1.86|3.44|1.84|0
1668426000000|2022-11-14 11:40:00|3.45|1.85|3.45|1.85|3.47|1.87|3.44|1.84|0
1668426300000|2022-11-14 11:45:00|3.46|1.86|3.42|1.82|3.47|1.87|3.41|1.81|0
1668426600000|2022-11-14 11:50:00|3.43|1.83|3.39|1.79|3.43|1.83|3.39|1.79|0
1668426900000|2022-11-14 11:55:00|3.41|1.81|3.4|1.8|3.41|1.81|3.37|1.77|0
1668427200000|2022-11-14 12:00:00|3.39|1.79|3.39|1.79|3.41|1.81|3.37|1.77|0
1668427500000|2022-11-14 12:05:00|3.38|1.78|3.41|1.81|3.43|1.83|3.38|1.78|0
1668427800000|2022-11-14 12:10:00|3.4|1.8|3.43|1.83|3.44|1.84|3.38|1.78|0
1668428100000|2022-11-14 12:15:00|3.42|1.82|3.43|1.83|3.44|1.84|3.41|1.81|0
1668428400000|2022-11-14 12:20:00|3.42|1.82|3.46|1.86|3.46|1.86|3.41|1.81|0
1668428700000|2022-11-14 12:25:00|3.45|1.85|3.47|1.87|3.48|1.88|3.44|1.84|0
1668429000000|2022-11-14 12:30:00|3.48|1.88|3.47|1.87|3.48|1.88|3.45|1.85|0
1668429300000|2022-11-14 12:35:00|3.48|1.88|3.45|1.85|3.49|1.89|3.45|1.85|0
1668429600000|2022-11-14 12:40:00|3.46|1.86|3.49|1.89|3.52|1.92|3.46|1.86|0
1668429900000|2022-11-14 12:45:00|3.5|1.9|3.48|1.88|3.5|1.9|3.46|1.86|0
1668430200000|2022-11-14 12:50:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1668430500000|2022-11-14 12:55:00|3.47|1.87|3.51|1.91|3.51|1.91|3.47|1.87|0
1668430800000|2022-11-14 13:00:00|3.5|1.9|3.48|1.88|3.53|1.93|2.85|1.25|0
1668431100000|2022-11-14 13:05:00|3.49|1.89|3.52|1.92|3.52|1.92|3.49|1.89|0
1668431400000|2022-11-14 13:10:00|3.51|1.91|3.56|1.96|3.57|1.97|3.5|1.9|0
1668431700000|2022-11-14 13:15:00|3.57|1.97|3.6|2|3.61|2.01|3.53|1.93|0
1668432000000|2022-11-14 13:20:00|3.59|1.99|3.46|1.86|3.61|2.01|3.46|1.86|0
1668432300000|2022-11-14 13:25:00|3.45|1.85|3.43|1.83|3.45|1.85|3.41|1.81|0
1668432600000|2022-11-14 13:30:00|3.42|1.82|3.46|1.86|3.47|1.87|3.4|1.8|0
1668432900000|2022-11-14 13:35:00|3.47|1.87|3.45|1.85|3.48|1.88|3.44|1.84|0
1668433200000|2022-11-14 13:40:00|3.46|1.86|3.42|1.82|3.47|1.87|3.41|1.81|0
1668433500000|2022-11-14 13:45:00|3.41|1.81|3.39|1.79|3.42|1.82|3.39|1.79|0
1668433800000|2022-11-14 13:50:00|3.38|1.78|3.39|1.79|3.41|1.81|3.37|1.77|0
1668434100000|2022-11-14 13:55:00|3.38|1.78|3.36|1.76|3.38|1.78|3.33|1.73|0
1668434400000|2022-11-14 14:00:00|3.37|1.77|3.46|1.86|3.46|1.86|3.37|1.77|0
1668434700000|2022-11-14 14:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.41|1.81|0
1668435000000|2022-11-14 14:10:00|3.43|1.83|3.4|1.8|3.45|1.85|3.4|1.8|0
1668435300000|2022-11-14 14:15:00|3.41|1.81|3.37|1.77|3.41|1.81|3.36|1.76|0
1668435600000|2022-11-14 14:20:00|3.36|1.76|3.34|1.74|3.37|1.77|3.31|1.71|0
1668435900000|2022-11-14 14:25:00|3.33|1.73|3.29|1.69|3.35|1.75|3.27|1.67|0
1668436200000|2022-11-14 14:30:00|3.31|1.71|3.34|1.74|3.45|1.85|3.26|1.66|0
1668436500000|2022-11-14 14:35:00|3.37|1.77|3.49|1.89|3.49|1.89|3.31|1.71|0
1668436800000|2022-11-14 14:40:00|3.47|1.87|3.08|1.48|3.5|1.9|3.07|1.47|0
1668437100000|2022-11-14 14:45:00|3.07|1.47|2.99|1.39|3.11|1.51|2.9|1.3|0
1668437400000|2022-11-14 14:50:00|3.01|1.41|3.03|1.43|3.07|1.47|2.99|1.39|0
1668437700000|2022-11-14 14:55:00|3.04|1.44|2.98|1.38|3.08|1.48|2.95|1.35|0
1668438000000|2022-11-14 15:00:00|2.99|1.39|3.05|1.45|3.1|1.5|2.99|1.39|0
1668438300000|2022-11-14 15:05:00|3.06|1.46|3.13|1.53|3.16|1.56|3|1.4|0
1668438600000|2022-11-14 15:10:00|3.14|1.54|3.17|1.57|3.2|1.6|3.09|1.49|0
1668438900000|2022-11-14 15:15:00|3.18|1.58|3.21|1.61|3.28|1.68|3.18|1.58|0
1668439200000|2022-11-14 15:20:00|3.22|1.62|3.15|1.55|3.26|1.66|3.15|1.55|0
1668439500000|2022-11-14 15:25:00|3.14|1.54|3.1|1.5|3.16|1.56|3.05|1.45|0
1668439800000|2022-11-14 15:30:00|3.11|1.51|3.16|1.56|3.2|1.6|3.07|1.47|0
1668440100000|2022-11-14 15:35:00|3.18|1.58|3.16|1.56|3.18|1.58|3.1|1.5|0
1668440400000|2022-11-14 15:40:00|3.17|1.57|3.17|1.57|3.25|1.65|3.16|1.56|0
1668440700000|2022-11-14 15:45:00|3.18|1.58|3.13|1.53|3.18|1.58|3.13|1.53|0
1668441000000|2022-11-14 15:50:00|3.14|1.54|3.18|1.58|3.19|1.59|3.1|1.5|0
1668441300000|2022-11-14 15:55:00|3.17|1.57|3.2|1.6|3.26|1.66|3.16|1.56|0
1668441600000|2022-11-14 16:00:00|3.19|1.59|3.1|1.5|3.22|1.62|3.08|1.48|0
1668441900000|2022-11-14 16:05:00|3.11|1.51|3.12|1.52|3.14|1.54|3.07|1.47|0
1668442200000|2022-11-14 16:10:00|3.11|1.51|2.96|1.36|3.11|1.51|2.95|1.35|0
1668442500000|2022-11-14 16:15:00|2.97|1.37|2.89|1.29|2.98|1.38|2.86|1.26|0
1668442800000|2022-11-14 16:20:00|2.9|1.3|2.93|1.33|2.96|1.36|2.89|1.29|0
1668443100000|2022-11-14 16:25:00|2.92|1.32|2.84|1.24|2.96|1.36|2.83|1.23|0
1668443400000|2022-11-14 16:30:00|2.83|1.23|3.02|1.42|3.03|1.43|2.82|1.22|0
1668443700000|2022-11-14 16:35:00|3.04|1.44|3.02|1.42|3.08|1.48|3.01|1.41|0
1668444000000|2022-11-14 16:40:00|3.03|1.43|3.02|1.42|3.06|1.46|2.99|1.39|0
1668444300000|2022-11-14 16:45:00|3.03|1.43|3.06|1.46|3.1|1.5|3.02|1.42|0
1668444600000|2022-11-14 16:50:00|3.05|1.45|2.99|1.39|3.09|1.49|2.97|1.37|0
1668444900000|2022-11-14 16:55:00|3|1.4|3|1.4|3.02|1.42|2.96|1.36|0
1668445200000|2022-11-14 17:00:00|3.02|1.42|3.09|1.49|3.13|1.53|2.97|1.37|0
1668445500000|2022-11-14 17:05:00|3.08|1.48|3.1|1.5|3.12|1.52|3.07|1.47|0
1668445800000|2022-11-14 17:10:00|3.09|1.49|3.09|1.49|3.13|1.53|3.06|1.46|0
1668446100000|2022-11-14 17:15:00|3.1|1.5|3.05|1.45|3.13|1.53|3.05|1.45|0
1668446400000|2022-11-14 17:20:00|3.04|1.44|3.03|1.43|3.04|1.44|2.93|1.33|0
1668446700000|2022-11-14 17:25:00|3.04|1.44|3.09|1.49|3.1|1.5|3.01|1.41|0
1668447000000|2022-11-14 17:30:00|3.08|1.48|3.15|1.55|3.17|1.57|3.08|1.48|0
1668447300000|2022-11-14 17:35:00|3.16|1.56|3.22|1.62|3.22|1.62|3.14|1.54|0
1668447600000|2022-11-14 17:40:00|3.21|1.61|3.18|1.58|3.21|1.61|3.16|1.56|0
1668447900000|2022-11-14 17:45:00|3.17|1.57|3.09|1.49|3.24|1.64|3.08|1.48|0
1668448200000|2022-11-14 17:50:00|3.08|1.48|3.06|1.46|3.1|1.5|3.06|1.46|0
1668448500000|2022-11-14 17:55:00|3.07|1.47|3.02|1.42|3.07|1.47|2.98|1.38|0
1668448800000|2022-11-14 18:00:00|3.01|1.41|3.04|1.44|3.05|1.45|2.98|1.38|0
1668449100000|2022-11-14 18:05:00|3.03|1.43|3.04|1.44|3.07|1.47|3.01|1.41|0
1668449400000|2022-11-14 18:10:00|3.05|1.45|3.11|1.51|3.11|1.51|3.05|1.45|0
1668449700000|2022-11-14 18:15:00|3.1|1.5|3.14|1.54|3.14|1.54|3.08|1.48|0
1668450000000|2022-11-14 18:20:00|3.13|1.53|3.18|1.58|3.19|1.59|3.13|1.53|0
1668450300000|2022-11-14 18:25:00|3.17|1.57|3.25|1.65|3.26|1.66|3.17|1.57|0
1668450600000|2022-11-14 18:30:00|3.24|1.64|3.25|1.65|3.25|1.65|3.19|1.59|0
1668450900000|2022-11-14 18:35:00|3.26|1.66|3.26|1.66|3.29|1.69|3.22|1.62|0
1668451200000|2022-11-14 18:40:00|3.25|1.65|3.25|1.65|3.25|1.65|3.22|1.62|0
1668451500000|2022-11-14 18:45:00|3.24|1.64|3.23|1.63|3.24|1.64|3.2|1.6|0
1668451800000|2022-11-14 18:50:00|3.22|1.62|3.26|1.66|3.29|1.69|3.22|1.62|0
1668452100000|2022-11-14 18:55:00|3.27|1.67|3.29|1.69|3.29|1.69|3.25|1.65|0
1668452400000|2022-11-14 19:00:00|3.28|1.68|3.24|1.64|3.29|1.69|3.22|1.62|0
1668452700000|2022-11-14 19:05:00|3.23|1.63|3.2|1.6|3.24|1.64|3.17|1.57|0
1668453000000|2022-11-14 19:10:00|3.19|1.59|3.21|1.61|3.21|1.61|3.17|1.57|0
1668453300000|2022-11-14 19:15:00|3.2|1.6|3.18|1.58|3.22|1.62|3.12|1.52|0
1668453600000|2022-11-14 19:20:00|3.17|1.57|3.16|1.56|3.18|1.58|3.13|1.53|0
1668453900000|2022-11-14 19:25:00|3.15|1.55|3.21|1.61|3.21|1.61|3.14|1.54|0
1668454200000|2022-11-14 19:30:00|3.22|1.62|3.15|1.55|3.23|1.63|3.14|1.54|0
1668454500000|2022-11-14 19:35:00|3.14|1.54|3.11|1.51|3.17|1.57|3.1|1.5|0
1668454800000|2022-11-14 19:40:00|3.1|1.5|3.1|1.5|3.13|1.53|3.07|1.47|0
1668455100000|2022-11-14 19:45:00|3.09|1.49|3.03|1.43|3.11|1.51|3.01|1.41|0
1668455400000|2022-11-14 19:50:00|3.02|1.42|3.04|1.44|3.08|1.48|3.02|1.42|0
1668455700000|2022-11-14 19:55:00|3.05|1.45|3.04|1.44|3.07|1.47|3.03|1.43|0
1668456000000|2022-11-14 20:00:00|3.05|1.45|3.13|1.53|3.13|1.53|3.05|1.45|0
1668456300000|2022-11-14 20:05:00|3.12|1.52|3.06|1.46|3.16|1.56|3.05|1.45|0
1668456600000|2022-11-14 20:10:00|3.05|1.45|2.88|1.28|3.06|1.46|2.87|1.27|0
1668456900000|2022-11-14 20:15:00|2.87|1.27|2.89|1.29|2.9|1.3|2.84|1.24|0
1668457200000|2022-11-14 20:20:00|2.9|1.3|2.93|1.33|2.94|1.34|2.88|1.28|0
1668457500000|2022-11-14 20:25:00|2.92|1.32|2.9|1.3|2.95|1.35|2.9|1.3|0
1668457800000|2022-11-14 20:30:00|2.89|1.29|2.8|1.2|2.91|1.31|2.8|1.2|0
1668458100000|2022-11-14 20:35:00|2.82|1.22|2.84|1.24|2.87|1.27|2.79|1.19|0
1668458400000|2022-11-14 20:40:00|2.85|1.25|2.77|1.17|2.86|1.26|2.77|1.17|0
1668458700000|2022-11-14 20:45:00|2.76|1.16|2.7|1.1|2.78|1.18|2.7|1.1|0
1668459000000|2022-11-14 20:50:00|2.69|1.09|2.61|1.01|2.73|1.13|2.6|1|0
1668459300000|2022-11-14 20:55:00|2.6|1|2.5|0.9|2.6|1|2.48|0.88|0
1668459600000|2022-11-14 21:00:00|2.54|0.94|2.86|1.26|2.86|1.26|2.48|0.88|0
1668459900000|2022-11-14 21:05:00|2.87|1.27|2.89|1.29|2.91|1.31|2.86|1.26|0
1668460200000|2022-11-14 21:10:00|2.9|1.3|2.95|1.35|2.95|1.35|2.89|1.29|0
1668460500000|2022-11-14 21:15:00|3.02|1.22|2.98|1.18|3.02|1.22|2.97|1.17|0
1668460800000|2022-11-14 21:20:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1668461100000|2022-11-14 21:25:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1668461400000|2022-11-14 21:30:00|2.96|1.16|2.97|1.17|2.98|1.18|2.95|1.15|0
1668461700000|2022-11-14 21:35:00|2.98|1.18|2.97|1.17|2.98|1.18|2.97|1.17|0
1668462000000|2022-11-14 21:40:00|2.98|1.18|3.01|1.21|3.01|1.21|2.97|1.17|0
1668462300000|2022-11-14 21:45:00|3.02|1.22|3|1.2|3.03|1.23|3|1.2|0
1668462600000|2022-11-14 21:50:00|3.01|1.21|3.01|1.21|3.01|1.21|2.99|1.19|0
1668462900000|2022-11-14 21:55:00|3.02|1.22|3.04|1.24|3.04|1.24|3.01|1.21|0
1668463200000|2022-11-14 22:00:00|3.03|1.23|3.04|1.24|3.05|1.25|3.03|1.23|0
1668463500000|2022-11-14 22:05:00|3.03|1.23|3.02|1.22|3.03|1.23|3.01|1.21|0
1668463800000|2022-11-14 22:10:00|3.01|1.21|3.02|1.22|3.03|1.23|3.01|1.21|0
1668464100000|2022-11-14 22:15:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1668464400000|2022-11-14 22:20:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1668464700000|2022-11-14 22:25:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1668465000000|2022-11-14 22:30:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1668465300000|2022-11-14 22:35:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1668465600000|2022-11-14 22:40:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1668466200000|2022-11-14 22:50:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1668466500000|2022-11-14 22:55:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1668466800000|2022-11-14 23:00:00|3.03|1.23|3.03|1.23|3.06|1.26|3.02|1.22|0
1668467100000|2022-11-14 23:05:00|3.04|1.24|3.04|1.24|3.05|1.25|3.03|1.23|0
1668467400000|2022-11-14 23:10:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1668467700000|2022-11-14 23:15:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1668468000000|2022-11-14 23:20:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1668468300000|2022-11-14 23:25:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1668468600000|2022-11-14 23:30:00|3.06|1.26|3.06|1.26|3.07|1.27|3.05|1.25|0
1668468900000|2022-11-14 23:35:00|3.07|1.27|3.07|1.27|3.07|1.27|3.06|1.26|0
1668469200000|2022-11-14 23:40:00|3.08|1.28|3.08|1.28|3.09|1.29|3.07|1.27|0
1668469500000|2022-11-14 23:45:00|3.07|1.27|3.03|1.23|3.08|1.28|3.03|1.23|0
1668469800000|2022-11-14 23:50:00|3.04|1.24|3.02|1.22|3.05|1.25|3.02|1.22|0
1668470100000|2022-11-14 23:55:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1668470400000|2022-11-15 00:00:00|3.01|1.21|3.05|1.25|3.05|1.25|3|1.2|0
1668470700000|2022-11-15 00:05:00|3.04|1.24|3.02|1.22|3.04|1.24|3.02|1.22|0
1668471000000|2022-11-15 00:10:00|3.03|1.23|3.03|1.23|3.04|1.24|3.01|1.21|0
1668471300000|2022-11-15 00:15:00|3.02|1.22|3.02|1.22|3.03|1.23|3.01|1.21|0
1668471600000|2022-11-15 00:20:00|3.01|1.21|3.04|1.24|3.04|1.24|3.01|1.21|0
1668471900000|2022-11-15 00:25:00|3.03|1.23|3.02|1.22|3.04|1.24|3.01|1.21|0
1668472200000|2022-11-15 00:30:00|3.01|1.21|3.03|1.23|3.04|1.24|3.01|1.21|0
1668472500000|2022-11-15 00:35:00|3.04|1.24|3.03|1.23|3.04|1.24|3.01|1.21|0
1668472800000|2022-11-15 00:40:00|3.04|1.24|3.02|1.22|3.04|1.24|3.02|1.22|0
1668473100000|2022-11-15 00:45:00|3.03|1.23|3|1.2|3.03|1.23|2.99|1.19|0
1668473400000|2022-11-15 00:50:00|3.01|1.21|3.01|1.21|3.03|1.23|3|1.2|0
1668473700000|2022-11-15 00:55:00|3.02|1.22|2.99|1.19|3.02|1.22|2.98|1.18|0
1668474000000|2022-11-15 01:00:00|3|1.2|3.01|1.21|3.01|1.21|2.98|1.18|0
1668474300000|2022-11-15 01:05:00|3|1.2|3|1.2|3|1.2|2.98|1.18|0
1668474600000|2022-11-15 01:10:00|3.01|1.21|3.02|1.22|3.02|1.22|3.01|1.21|0
1668474900000|2022-11-15 01:15:00|3.01|1.21|3.05|1.25|3.07|1.27|3.01|1.21|0
1668475200000|2022-11-15 01:20:00|3.06|1.26|3.06|1.26|3.07|1.27|3.05|1.25|0
1668475500000|2022-11-15 01:25:00|3.05|1.25|3.06|1.26|3.07|1.27|3.05|1.25|0
1668475800000|2022-11-15 01:30:00|3.05|1.25|3.03|1.23|3.06|1.26|3|1.2|0
1668476100000|2022-11-15 01:35:00|3.02|1.22|3.05|1.25|3.06|1.26|3.02|1.22|0
1668476400000|2022-11-15 01:40:00|3.06|1.26|3.05|1.25|3.07|1.27|3.05|1.25|0
1668476700000|2022-11-15 01:45:00|3.04|1.24|3.06|1.26|3.07|1.27|3.03|1.23|0
1668477000000|2022-11-15 01:50:00|3.05|1.25|3.09|1.29|3.1|1.3|3.05|1.25|0
1668477300000|2022-11-15 01:55:00|3.1|1.3|3.07|1.27|3.1|1.3|3.07|1.27|0
1668477600000|2022-11-15 02:00:00|3.06|1.26|3.08|1.28|3.08|1.28|3.05|1.25|0
1668477900000|2022-11-15 02:05:00|3.09|1.29|3.06|1.26|3.09|1.29|3.06|1.26|0
1668478200000|2022-11-15 02:10:00|3.07|1.27|3.09|1.29|3.09|1.29|3.07|1.27|0
1668478500000|2022-11-15 02:15:00|3.1|1.3|3.12|1.32|3.12|1.32|3.09|1.29|0
1668478800000|2022-11-15 02:20:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1668479100000|2022-11-15 02:25:00|3.11|1.31|3.11|1.31|3.13|1.33|3.1|1.3|0
1668479400000|2022-11-15 02:30:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1668479700000|2022-11-15 02:35:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1668480000000|2022-11-15 02:40:00|3.13|1.33|3.12|1.32|3.13|1.33|3.12|1.32|0
1668480300000|2022-11-15 02:45:00|3.11|1.31|3.09|1.29|3.11|1.31|3.09|1.29|0
1668480600000|2022-11-15 02:50:00|3.1|1.3|3.13|1.33|3.14|1.34|3.1|1.3|0
1668480900000|2022-11-15 02:55:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1668481200000|2022-11-15 03:00:00|3.15|1.35|3.14|1.34|3.15|1.35|3.13|1.33|0
1668481500000|2022-11-15 03:05:00|3.15|1.35|3.15|1.35|3.15|1.35|3.15|1.35|0
1668481800000|2022-11-15 03:10:00|3.16|1.36|3.14|1.34|3.17|1.37|3.14|1.34|0
1668482100000|2022-11-15 03:15:00|3.13|1.33|3.15|1.35|3.16|1.36|3.13|1.33|0
1668482400000|2022-11-15 03:20:00|3.16|1.36|3.14|1.34|3.16|1.36|3.13|1.33|0
1668482700000|2022-11-15 03:25:00|3.15|1.35|3.14|1.34|3.16|1.36|3.13|1.33|0
1668483000000|2022-11-15 03:30:00|3.13|1.33|3.15|1.35|3.16|1.36|3.13|1.33|0
1668483300000|2022-11-15 03:35:00|3.16|1.36|3.17|1.37|3.17|1.37|3.15|1.35|0
1668483600000|2022-11-15 03:40:00|3.16|1.36|3.15|1.35|3.17|1.37|3.15|1.35|0
1668483900000|2022-11-15 03:45:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1668484200000|2022-11-15 03:50:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1668484500000|2022-11-15 03:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.16|1.36|0
1668484800000|2022-11-15 04:00:00|3.17|1.37|3.16|1.36|3.17|1.37|3.14|1.34|0
1668485100000|2022-11-15 04:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1668485400000|2022-11-15 04:10:00|3.16|1.36|3.14|1.34|3.16|1.36|3.14|1.34|0
1668485700000|2022-11-15 04:15:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1668486000000|2022-11-15 04:20:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1668486300000|2022-11-15 04:25:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1668486600000|2022-11-15 04:30:00|3.13|1.33|3.15|1.35|3.15|1.35|3.13|1.33|0
1668486900000|2022-11-15 04:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1668487200000|2022-11-15 04:40:00|3.16|1.36|3.14|1.34|3.16|1.36|3.14|1.34|0
1668487500000|2022-11-15 04:45:00|3.13|1.33|3.13|1.33|3.13|1.33|3.13|1.33|0
1668487800000|2022-11-15 04:50:00|3.14|1.34|3.14|1.34|3.14|1.34|3.13|1.33|0
1668488100000|2022-11-15 04:55:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1668488400000|2022-11-15 05:00:00|3.12|1.32|3.14|1.34|3.16|1.36|3.12|1.32|0
1668488700000|2022-11-15 05:05:00|3.15|1.35|3.18|1.38|3.18|1.38|3.14|1.34|0
1668489000000|2022-11-15 05:10:00|3.19|1.39|3.19|1.39|3.21|1.41|3.19|1.39|0
1668489300000|2022-11-15 05:15:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1668489600000|2022-11-15 05:20:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1668489900000|2022-11-15 05:25:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1668490200000|2022-11-15 05:30:00|3.17|1.37|3.16|1.36|3.18|1.38|3.15|1.35|0
1668490500000|2022-11-15 05:35:00|3.15|1.35|3.17|1.37|3.17|1.37|3.15|1.35|0
1668490800000|2022-11-15 05:40:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1668491100000|2022-11-15 05:45:00|3.18|1.38|3.08|1.28|3.18|1.38|3.08|1.28|0
1668491400000|2022-11-15 05:50:00|2.99|1.19|2.98|1.18|2.99|1.19|2.97|1.17|0
1668491700000|2022-11-15 05:55:00|2.97|1.17|2.98|1.18|2.98|1.18|2.97|1.17|0
1668492000000|2022-11-15 06:00:00|2.97|1.17|2.99|1.19|3.01|1.21|2.97|1.17|0
1668492300000|2022-11-15 06:05:00|3|1.2|3|1.2|3.01|1.21|2.99|1.19|0
1668492600000|2022-11-15 06:10:00|2.99|1.19|3.02|1.22|3.03|1.23|2.99|1.19|0
1668492900000|2022-11-15 06:15:00|3.01|1.21|2.99|1.19|3.01|1.21|2.99|1.19|0
1668493200000|2022-11-15 06:20:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1668493500000|2022-11-15 06:25:00|3|1.2|3.01|1.21|3.01|1.21|2.99|1.19|0
1668493800000|2022-11-15 06:30:00|3.02|1.22|3.01|1.21|3.02|1.22|3|1.2|0
1668494100000|2022-11-15 06:35:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1668494400000|2022-11-15 06:40:00|3.01|1.21|3|1.2|3.01|1.21|2.99|1.19|0
1668494700000|2022-11-15 06:45:00|2.99|1.19|3|1.2|3|1.2|2.98|1.18|0
1668495000000|2022-11-15 06:50:00|3.01|1.21|3.02|1.22|3.03|1.23|3.01|1.21|0
1668495300000|2022-11-15 06:55:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1668495600000|2022-11-15 07:00:00|3.04|1.24|3.03|1.23|3.05|1.25|3.02|1.22|0
1668495900000|2022-11-15 07:05:00|3.04|1.24|3.05|1.25|3.05|1.25|3.03|1.23|0
1668496200000|2022-11-15 07:10:00|3.06|1.26|3.06|1.26|3.1|1.3|3.05|1.25|0
1668496500000|2022-11-15 07:15:00|3.07|1.27|3.08|1.28|3.08|1.28|3.06|1.26|0
1668496800000|2022-11-15 07:20:00|3.09|1.29|3.12|1.32|3.12|1.32|3.08|1.28|0
1668497100000|2022-11-15 07:25:00|3.11|1.31|3.1|1.3|3.12|1.32|3.09|1.29|0
1668497400000|2022-11-15 07:30:00|3.11|1.31|3.13|1.33|3.15|1.35|3.08|1.28|0
1668497700000|2022-11-15 07:35:00|3.12|1.32|3.14|1.34|3.15|1.35|3.12|1.32|0
1668498000000|2022-11-15 07:40:00|3.15|1.35|3.17|1.37|3.17|1.37|3.14|1.34|0
1668498300000|2022-11-15 07:45:00|3.16|1.36|3.15|1.35|3.21|1.41|3.14|1.34|0
1668498600000|2022-11-15 07:50:00|3.16|1.36|3.1|1.3|3.16|1.36|3.1|1.3|0
1668498900000|2022-11-15 07:55:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1668499200000|2022-11-15 08:00:00|3.12|1.32|3.12|1.32|3.14|1.34|3.09|1.29|0
1668499500000|2022-11-15 08:05:00|3.02|1.42|2.99|1.39|3.05|1.45|2.98|1.38|0
1668499800000|2022-11-15 08:10:00|3|1.4|3.01|1.41|3.03|1.43|2.99|1.39|0
1668500100000|2022-11-15 08:15:00|3.02|1.42|3.02|1.42|3.03|1.43|2.99|1.39|0
1668500400000|2022-11-15 08:20:00|3.01|1.41|2.99|1.39|3.04|1.44|2.99|1.39|0
1668500700000|2022-11-15 08:25:00|2.98|1.38|2.97|1.37|3.03|1.43|2.97|1.37|0
1668501000000|2022-11-15 08:30:00|2.98|1.38|2.98|1.38|3|1.4|2.97|1.37|0
1668501300000|2022-11-15 08:35:00|2.99|1.39|2.97|1.37|2.99|1.39|2.94|1.34|0
1668501600000|2022-11-15 08:40:00|2.98|1.38|2.92|1.32|2.99|1.39|2.91|1.31|0
1668501900000|2022-11-15 08:45:00|2.93|1.33|2.93|1.33|2.96|1.36|2.92|1.32|0
1668502200000|2022-11-15 08:50:00|2.92|1.32|2.97|1.37|2.97|1.37|2.91|1.31|0
1668502500000|2022-11-15 08:55:00|2.98|1.38|2.98|1.38|3.01|1.41|2.97|1.37|0
1668502800000|2022-11-15 09:00:00|2.97|1.37|3.01|1.41|3.01|1.41|2.97|1.37|0
1668503100000|2022-11-15 09:05:00|3|1.4|2.96|1.36|3.02|1.42|2.95|1.35|0
1668503400000|2022-11-15 09:10:00|2.97|1.37|2.98|1.38|2.98|1.38|2.94|1.34|0
1668503700000|2022-11-15 09:15:00|2.99|1.39|2.96|1.36|2.99|1.39|2.93|1.33|0
1668504000000|2022-11-15 09:20:00|2.95|1.35|2.94|1.34|2.96|1.36|2.93|1.33|0
1668504300000|2022-11-15 09:25:00|2.95|1.35|2.96|1.36|2.96|1.36|2.93|1.33|0
1668504600000|2022-11-15 09:30:00|2.95|1.35|2.97|1.37|2.97|1.37|2.94|1.34|0
1668504900000|2022-11-15 09:35:00|2.96|1.36|2.93|1.33|2.96|1.36|2.93|1.33|0
1668505200000|2022-11-15 09:40:00|2.92|1.32|2.96|1.36|2.97|1.37|2.92|1.32|0
1668505500000|2022-11-15 09:45:00|2.97|1.37|2.95|1.35|2.98|1.38|2.95|1.35|0
1668505800000|2022-11-15 09:50:00|2.96|1.36|2.98|1.38|2.99|1.39|2.96|1.36|0
1668506100000|2022-11-15 09:55:00|2.97|1.37|2.98|1.38|3|1.4|2.97|1.37|0
1668506400000|2022-11-15 10:00:00|2.99|1.39|3.04|1.44|3.05|1.45|2.98|1.38|0
1668506700000|2022-11-15 10:05:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1668507000000|2022-11-15 10:10:00|3.03|1.43|3.09|1.49|3.09|1.49|3.03|1.43|0
1668507300000|2022-11-15 10:15:00|3.08|1.48|3.05|1.45|3.09|1.49|3.05|1.45|0
1668507600000|2022-11-15 10:20:00|3.04|1.44|3.01|1.41|3.06|1.46|3.01|1.41|0
1668507900000|2022-11-15 10:25:00|3.02|1.42|3|1.4|3.03|1.43|3|1.4|0
1668508200000|2022-11-15 10:30:00|3.01|1.41|3.01|1.41|3.02|1.42|2.99|1.39|0
1668508500000|2022-11-15 10:35:00|3.02|1.42|3.01|1.41|3.03|1.43|2.98|1.38|0
1668508800000|2022-11-15 10:40:00|3|1.4|3.01|1.41|3.01|1.41|2.99|1.39|0
1668509100000|2022-11-15 10:45:00|3|1.4|3|1.4|3.03|1.43|3|1.4|0
1668509400000|2022-11-15 10:50:00|3.01|1.41|3|1.4|3.02|1.42|2.99|1.39|0
1668509700000|2022-11-15 10:55:00|2.99|1.39|3.01|1.41|3.02|1.42|2.99|1.39|0
1668510000000|2022-11-15 11:00:00|3|1.4|3.04|1.44|3.08|1.48|3|1.4|0
1668510300000|2022-11-15 11:05:00|3.05|1.45|3.05|1.45|3.06|1.46|3.02|1.42|0
1668510600000|2022-11-15 11:10:00|3.04|1.44|3.01|1.41|3.06|1.46|3.01|1.41|0
1668510900000|2022-11-15 11:15:00|3.02|1.42|2.99|1.39|3.02|1.42|2.98|1.38|0
1668511200000|2022-11-15 11:20:00|3|1.4|2.98|1.38|3|1.4|2.97|1.37|0
1668511500000|2022-11-15 11:25:00|2.97|1.37|3|1.4|3.01|1.41|2.97|1.37|0
1668511800000|2022-11-15 11:30:00|2.99|1.39|2.98|1.38|3.01|1.41|2.97|1.37|0
1668512100000|2022-11-15 11:35:00|2.99|1.39|2.95|1.35|3|1.4|2.95|1.35|0
1668512400000|2022-11-15 11:40:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1668512700000|2022-11-15 11:45:00|2.96|1.36|2.99|1.39|2.99|1.39|2.96|1.36|0
1668513000000|2022-11-15 11:50:00|2.98|1.38|2.99|1.39|3|1.4|2.97|1.37|0
1668513300000|2022-11-15 11:55:00|3|1.4|3.03|1.43|3.03|1.43|2.99|1.39|0
1668513600000|2022-11-15 12:00:00|3.02|1.42|2.98|1.38|3.03|1.43|2.97|1.37|0
1668513900000|2022-11-15 12:05:00|2.97|1.37|3.03|1.43|3.05|1.45|2.97|1.37|0
1668514200000|2022-11-15 12:10:00|3.04|1.44|3.03|1.43|3.05|1.45|3.03|1.43|0
1668514500000|2022-11-15 12:15:00|3.02|1.42|3.07|1.47|3.07|1.47|3|1.4|0
1668514800000|2022-11-15 12:20:00|3.06|1.46|3.14|1.54|3.15|1.55|3.06|1.46|0
1668515100000|2022-11-15 12:25:00|3.13|1.53|3.17|1.57|3.2|1.6|3.13|1.53|0
1668515400000|2022-11-15 12:30:00|3.18|1.58|3.19|1.59|3.19|1.59|3.17|1.57|0
1668515700000|2022-11-15 12:35:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1668516000000|2022-11-15 12:40:00|3.18|1.58|3.19|1.59|3.21|1.61|3.17|1.57|0
1668516300000|2022-11-15 12:45:00|3.2|1.6|3.2|1.6|3.22|1.62|3.19|1.59|0
1668516600000|2022-11-15 12:50:00|3.21|1.61|3.18|1.58|3.21|1.61|3.17|1.57|0
1668516900000|2022-11-15 12:55:00|3.17|1.57|3.19|1.59|3.21|1.61|3.17|1.57|0
1668517200000|2022-11-15 13:00:00|3.2|1.6|3.19|1.59|3.23|1.63|3.18|1.58|0
1668517500000|2022-11-15 13:05:00|3.2|1.6|3.29|1.69|3.29|1.69|3.19|1.59|0
1668517800000|2022-11-15 13:10:00|3.3|1.7|3.28|1.68|3.31|1.71|3.28|1.68|0
1668518100000|2022-11-15 13:15:00|3.29|1.69|3.16|1.56|3.32|1.72|3.16|1.56|0
1668518400000|2022-11-15 13:20:00|3.15|1.55|3.08|1.48|3.16|1.56|3.08|1.48|0
1668518700000|2022-11-15 13:25:00|3.09|1.49|3.13|1.53|3.14|1.54|3.09|1.49|0
1668519000000|2022-11-15 13:30:00|3.16|1.56|3.8|2.2|3.95|2.35|3.16|1.56|0
1668519300000|2022-11-15 13:35:00|3.79|2.19|3.71|2.11|3.85|2.25|3.49|1.89|0
1668519600000|2022-11-15 13:40:00|3.72|2.12|3.61|2.01|3.73|2.13|3.61|2.01|0
1668519900000|2022-11-15 13:45:00|3.62|2.02|3.66|2.06|3.68|2.08|3.54|1.94|0
1668520200000|2022-11-15 13:50:00|3.67|2.07|3.62|2.02|3.7|2.1|3.52|1.92|0
1668520500000|2022-11-15 13:55:00|3.61|2.01|3.67|2.07|3.67|2.07|3.56|1.96|0
1668520800000|2022-11-15 14:00:00|3.66|2.06|3.56|1.96|3.68|2.08|3.55|1.95|0
1668521100000|2022-11-15 14:05:00|3.55|1.95|3.58|1.98|3.59|1.99|3.53|1.93|0
1668521400000|2022-11-15 14:10:00|3.6|2|3.48|1.88|3.62|2.02|3.47|1.87|0
1668521700000|2022-11-15 14:15:00|3.49|1.89|3.44|1.84|3.5|1.9|3.44|1.84|0
1668522000000|2022-11-15 14:20:00|3.45|1.85|3.46|1.86|3.49|1.89|3.42|1.82|0
1668522300000|2022-11-15 14:25:00|3.45|1.85|3.41|1.81|3.46|1.86|3.38|1.78|0
1668522600000|2022-11-15 14:30:00|3.44|1.84|3.69|2.09|3.73|2.13|3.42|1.82|0
1668522900000|2022-11-15 14:35:00|3.73|2.13|3.69|2.09|3.84|2.24|3.65|2.05|0
1668523200000|2022-11-15 14:40:00|3.7|2.1|3.6|2|3.76|2.16|3.58|1.98|0
1668523500000|2022-11-15 14:45:00|3.58|1.98|3.46|1.86|3.63|2.03|3.4|1.8|0
1668523800000|2022-11-15 14:50:00|3.47|1.87|3.26|1.66|3.54|1.94|3.26|1.66|0
1668524100000|2022-11-15 14:55:00|3.27|1.67|3.48|1.88|3.5|1.9|3.27|1.67|0
1668524400000|2022-11-15 15:00:00|3.5|1.9|3.52|1.92|3.59|1.99|3.48|1.88|0
1668524700000|2022-11-15 15:05:00|3.51|1.91|3.35|1.75|3.55|1.95|3.33|1.73|0
1668525000000|2022-11-15 15:10:00|3.36|1.76|3.33|1.73|3.42|1.82|3.3|1.7|0
1668525300000|2022-11-15 15:15:00|3.34|1.74|3.26|1.66|3.4|1.8|3.26|1.66|0
1668525600000|2022-11-15 15:20:00|3.28|1.68|3.42|1.82|3.43|1.83|3.23|1.63|0
1668525900000|2022-11-15 15:25:00|3.44|1.84|3.47|1.87|3.51|1.91|3.44|1.84|0
1668526200000|2022-11-15 15:30:00|3.48|1.88|3.52|1.92|3.54|1.94|3.42|1.82|0
1668526500000|2022-11-15 15:35:00|3.53|1.93|3.39|1.79|3.53|1.93|3.36|1.76|0
1668526800000|2022-11-15 15:40:00|3.4|1.8|3.43|1.83|3.47|1.87|3.34|1.74|0
1668527100000|2022-11-15 15:45:00|3.44|1.84|3.25|1.65|3.5|1.9|3.23|1.63|0
1668527400000|2022-11-15 15:50:00|3.24|1.64|3.31|1.71|3.31|1.71|3.16|1.56|0
1668527700000|2022-11-15 15:55:00|3.32|1.72|3.24|1.64|3.38|1.78|3.24|1.64|0
1668528000000|2022-11-15 16:00:00|3.2|1.6|3.25|1.65|3.27|1.67|3.08|1.48|0
1668528300000|2022-11-15 16:05:00|3.26|1.66|3.29|1.69|3.38|1.78|3.22|1.62|0
1668528600000|2022-11-15 16:10:00|3.28|1.68|3.41|1.81|3.42|1.82|3.25|1.65|0
1668528900000|2022-11-15 16:15:00|3.42|1.82|3.34|1.74|3.45|1.85|3.28|1.68|0
1668529200000|2022-11-15 16:20:00|3.33|1.73|3.35|1.75|3.45|1.85|3.33|1.73|0
1668529500000|2022-11-15 16:25:00|3.38|1.78|3.34|1.74|3.39|1.79|3.31|1.71|0
1668529800000|2022-11-15 16:30:00|3.38|1.78|3.59|1.99|3.6|2|3.38|1.78|0
1668530100000|2022-11-15 16:35:00|3.6|2|3.52|1.92|3.6|2|3.45|1.85|0
1668530400000|2022-11-15 16:40:00|3.53|1.93|3.47|1.87|3.57|1.97|3.45|1.85|0
1668530700000|2022-11-15 16:45:00|3.48|1.88|3.47|1.87|3.51|1.91|3.42|1.82|0
1668531000000|2022-11-15 16:50:00|3.46|1.86|3.48|1.88|3.5|1.9|3.43|1.83|0
1668531300000|2022-11-15 16:55:00|3.49|1.89|3.42|1.82|3.49|1.89|3.38|1.78|0
1668531600000|2022-11-15 17:00:00|3.43|1.83|3.24|1.64|3.44|1.84|3.16|1.56|0
1668531900000|2022-11-15 17:05:00|3.25|1.65|3.25|1.65|3.27|1.67|3.18|1.58|0
1668532200000|2022-11-15 17:10:00|3.26|1.66|3.24|1.64|3.34|1.74|3.21|1.61|0
1668532500000|2022-11-15 17:15:00|3.23|1.63|3.21|1.61|3.25|1.65|3.2|1.6|0
1668532800000|2022-11-15 17:20:00|3.2|1.6|3.21|1.61|3.24|1.64|3.16|1.56|0
1668533100000|2022-11-15 17:25:00|3.2|1.6|3.15|1.55|3.2|1.6|3.14|1.54|0
1668533400000|2022-11-15 17:30:00|3.16|1.56|3.2|1.6|3.23|1.63|3.11|1.51|0
1668533700000|2022-11-15 17:35:00|3.19|1.59|3.19|1.59|3.23|1.63|3.17|1.57|0
1668534000000|2022-11-15 17:40:00|3.18|1.58|3.12|1.52|3.21|1.61|3.09|1.49|0
1668534300000|2022-11-15 17:45:00|3.13|1.53|3.17|1.57|3.17|1.57|3.05|1.45|0
1668534600000|2022-11-15 17:50:00|3.16|1.56|3.11|1.51|3.16|1.56|3.11|1.51|0
1668534900000|2022-11-15 17:55:00|3.12|1.52|3.14|1.54|3.14|1.54|3.07|1.47|0
1668535200000|2022-11-15 18:00:00|3.15|1.55|3.18|1.58|3.2|1.6|3.12|1.52|0
1668535500000|2022-11-15 18:05:00|3.17|1.57|3.11|1.51|3.18|1.58|3.11|1.51|0
1668535800000|2022-11-15 18:10:00|3.12|1.52|3.1|1.5|3.13|1.53|3.06|1.46|0
1668536100000|2022-11-15 18:15:00|3.09|1.49|2.87|1.27|3.09|1.49|2.87|1.27|0
1668536400000|2022-11-15 18:20:00|2.86|1.26|3.01|1.41|3.16|1.56|2.77|1.17|0
1668536700000|2022-11-15 18:25:00|3.04|1.44|3.07|1.47|3.09|1.49|2.8|1.2|0
1668537000000|2022-11-15 18:30:00|3.05|1.45|3.03|1.43|3.32|1.72|2.87|1.27|0
1668537300000|2022-11-15 18:35:00|3.04|1.44|2.98|1.38|3.16|1.56|2.9|1.3|0
1668537600000|2022-11-15 18:40:00|2.97|1.37|3.16|1.56|3.21|1.61|2.84|1.24|0
1668537900000|2022-11-15 18:45:00|3.15|1.55|3.03|1.43|3.28|1.68|3.03|1.43|0
1668538200000|2022-11-15 18:50:00|3.04|1.44|3.18|1.58|3.27|1.67|3.03|1.43|0
1668538500000|2022-11-15 18:55:00|3.2|1.6|3.14|1.54|3.3|1.7|3.13|1.53|0
1668538800000|2022-11-15 19:00:00|3.15|1.55|2.91|1.31|3.21|1.61|2.91|1.31|0
1668539100000|2022-11-15 19:05:00|2.95|1.35|3.15|1.55|3.15|1.55|2.93|1.33|0
1668539400000|2022-11-15 19:10:00|3.21|1.61|3|1.4|3.45|1.85|2.99|1.39|0
1668539700000|2022-11-15 19:15:00|3.01|1.41|3.07|1.47|3.13|1.53|2.94|1.34|0
1668540000000|2022-11-15 19:20:00|3.09|1.49|2.97|1.37|3.19|1.59|2.73|1.13|0
1668540300000|2022-11-15 19:25:00|2.95|1.35|2.88|1.28|2.98|1.38|2.81|1.21|0
1668540600000|2022-11-15 19:30:00|2.9|1.3|2.66|1.06|2.93|1.33|2.66|1.06|0
1668540900000|2022-11-15 19:35:00|2.67|1.07|2.68|1.08|2.79|1.19|2.63|1.03|0
1668541200000|2022-11-15 19:40:00|2.75|1.15|2.72|1.12|2.8|1.2|2.65|1.05|0
1668541500000|2022-11-15 19:45:00|2.73|1.13|2.67|1.07|2.79|1.19|2.65|1.05|0
1668541800000|2022-11-15 19:50:00|2.66|1.06|2.69|1.09|2.72|1.12|2.64|1.04|0
1668542100000|2022-11-15 19:55:00|2.71|1.11|2.83|1.23|2.91|1.31|2.68|1.08|0
1668542400000|2022-11-15 20:00:00|2.84|1.24|2.91|1.31|2.95|1.35|2.82|1.22|0
1668542700000|2022-11-15 20:05:00|2.9|1.3|2.82|1.22|2.9|1.3|2.78|1.18|0
1668543000000|2022-11-15 20:10:00|2.83|1.23|2.8|1.2|2.86|1.26|2.77|1.17|0
1668543300000|2022-11-15 20:15:00|2.82|1.22|3.04|1.44|3.07|1.47|2.68|1.08|0
1668543600000|2022-11-15 20:20:00|3.02|1.42|3.07|1.47|3.11|1.51|3|1.4|0
1668543900000|2022-11-15 20:25:00|3.09|1.49|3.02|1.42|3.09|1.49|2.99|1.39|0
1668544200000|2022-11-15 20:30:00|3.01|1.41|2.85|1.25|3.01|1.41|2.84|1.24|0
1668544500000|2022-11-15 20:35:00|2.87|1.27|3.02|1.42|3.04|1.44|2.87|1.27|0
1668544800000|2022-11-15 20:40:00|3.03|1.43|3.04|1.44|3.07|1.47|2.99|1.39|0
1668545100000|2022-11-15 20:45:00|3.05|1.45|2.94|1.34|3.05|1.45|2.93|1.33|0
1668545400000|2022-11-15 20:50:00|2.9|1.3|2.99|1.39|2.99|1.39|2.79|1.19|0
1668545700000|2022-11-15 20:55:00|3|1.4|3.09|1.49|3.09|1.49|2.98|1.38|0
1668546000000|2022-11-15 21:00:00|3.07|1.47|3.15|1.55|3.18|1.58|3.07|1.47|0
1668546300000|2022-11-15 21:05:00|3.16|1.56|3.12|1.52|3.16|1.56|3.12|1.52|0
1668546600000|2022-11-15 21:10:00|3.11|1.51|3.13|1.53|3.13|1.53|2.97|1.37|0
1668546900000|2022-11-15 21:15:00|3.24|1.44|3.33|1.53|3.33|1.53|3.23|1.43|0
1668547200000|2022-11-15 21:20:00|3.32|1.52|3.29|1.49|3.33|1.53|3.27|1.47|0
1668547500000|2022-11-15 21:25:00|3.28|1.48|3.26|1.46|3.3|1.5|3.25|1.45|0
1668547800000|2022-11-15 21:30:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1668548100000|2022-11-15 21:35:00|3.25|1.45|3.23|1.43|3.26|1.46|3.23|1.43|0
1668548400000|2022-11-15 21:40:00|3.22|1.42|3.21|1.41|3.22|1.42|3.2|1.4|0
1668548700000|2022-11-15 21:45:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1668549000000|2022-11-15 21:50:00|3.21|1.41|3.23|1.43|3.24|1.44|3.21|1.41|0
1668549300000|2022-11-15 21:55:00|3.24|1.44|3.25|1.45|3.25|1.45|3.23|1.43|0
1668549600000|2022-11-15 22:00:00|3.26|1.46|3.24|1.44|3.26|1.46|3.24|1.44|0
1668549900000|2022-11-15 22:05:00|3.25|1.45|3.23|1.43|3.25|1.45|3.23|1.43|0
1668550200000|2022-11-15 22:10:00|3.24|1.44|3.23|1.43|3.24|1.44|3.22|1.42|0
1668550500000|2022-11-15 22:15:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1668550800000|2022-11-15 22:20:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1668551400000|2022-11-15 22:30:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1668552000000|2022-11-15 22:40:00|3.22|1.42|3.22|1.42|3.23|1.43|3.22|1.42|0
1668552600000|2022-11-15 22:50:00|3.23|1.43|3.22|1.42|3.23|1.43|3.22|1.42|0
1668552900000|2022-11-15 22:55:00|3.21|1.41|3.22|1.42|3.22|1.42|3.21|1.41|0
1668553200000|2022-11-15 23:00:00|3.19|1.39|3.1|1.3|3.2|1.4|3.06|1.26|0
1668553500000|2022-11-15 23:05:00|3.11|1.31|3.11|1.31|3.12|1.32|3.08|1.28|0
1668553800000|2022-11-15 23:10:00|3.12|1.32|3.17|1.37|3.18|1.38|3.12|1.32|0
1668554100000|2022-11-15 23:15:00|3.16|1.36|3.19|1.39|3.2|1.4|3.16|1.36|0
1668554400000|2022-11-15 23:20:00|3.2|1.4|3.18|1.38|3.21|1.41|3.16|1.36|0
1668554700000|2022-11-15 23:25:00|3.17|1.37|3.15|1.35|3.18|1.38|3.15|1.35|0
1668555000000|2022-11-15 23:30:00|3.16|1.36|3.17|1.37|3.18|1.38|3.14|1.34|0
1668555300000|2022-11-15 23:35:00|3.18|1.38|3.18|1.38|3.18|1.38|3.16|1.36|0
1668555600000|2022-11-15 23:40:00|3.17|1.37|3.19|1.39|3.2|1.4|3.17|1.37|0
1668555900000|2022-11-15 23:45:00|3.2|1.4|3.24|1.44|3.25|1.45|3.17|1.37|0
1668556200000|2022-11-15 23:50:00|3.25|1.45|3.24|1.44|3.25|1.45|3.21|1.41|0
1668556500000|2022-11-15 23:55:00|3.25|1.45|3.25|1.45|3.26|1.46|3.23|1.43|0
1668556800000|2022-11-16 00:00:00|3.26|1.46|3.21|1.41|3.27|1.47|3.2|1.4|0
1668557100000|2022-11-16 00:05:00|3.2|1.4|3.17|1.37|3.21|1.41|3.17|1.37|0
1668557400000|2022-11-16 00:10:00|3.16|1.36|3.14|1.34|3.18|1.38|3.14|1.34|0
1668557700000|2022-11-16 00:15:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1668558000000|2022-11-16 00:20:00|3.13|1.33|3.08|1.28|3.13|1.33|3.07|1.27|0
1668558300000|2022-11-16 00:25:00|3.07|1.27|3.07|1.27|3.09|1.29|3.06|1.26|0
1668558600000|2022-11-16 00:30:00|3.05|1.25|3.05|1.25|3.06|1.26|3.02|1.22|0
1668558900000|2022-11-16 00:35:00|3.04|1.24|3.11|1.31|3.11|1.31|3.04|1.24|0
1668559200000|2022-11-16 00:40:00|3.1|1.3|3.08|1.28|3.11|1.31|3.07|1.27|0
1668559500000|2022-11-16 00:45:00|3.07|1.27|3.08|1.28|3.14|1.34|3.06|1.26|0
1668559800000|2022-11-16 00:50:00|3.09|1.29|3.05|1.25|3.09|1.29|3.02|1.22|0
1668560100000|2022-11-16 00:55:00|3.06|1.26|3.02|1.22|3.06|1.26|3.01|1.21|0
1668560400000|2022-11-16 01:00:00|3.01|1.21|3.04|1.24|3.05|1.25|3.01|1.21|0
1668560700000|2022-11-16 01:05:00|3.05|1.25|3.05|1.25|3.06|1.26|3.03|1.23|0
1668561000000|2022-11-16 01:10:00|3.04|1.24|3.05|1.25|3.07|1.27|3.04|1.24|0
1668561300000|2022-11-16 01:15:00|3.04|1.24|3.05|1.25|3.09|1.29|3.03|1.23|0
1668561600000|2022-11-16 01:20:00|3.06|1.26|3.07|1.27|3.07|1.27|3.01|1.21|0
1668561900000|2022-11-16 01:25:00|3.08|1.28|3.06|1.26|3.08|1.28|3.04|1.24|0
1668562200000|2022-11-16 01:30:00|3.05|1.25|3.08|1.28|3.08|1.28|3|1.2|0
1668562500000|2022-11-16 01:35:00|3.09|1.29|3.13|1.33|3.13|1.33|3.07|1.27|0
1668562800000|2022-11-16 01:40:00|3.12|1.32|3.09|1.29|3.13|1.33|3.08|1.28|0
1668563100000|2022-11-16 01:45:00|3.08|1.28|3.06|1.26|3.09|1.29|3.06|1.26|0
1668563400000|2022-11-16 01:50:00|3.07|1.27|3.05|1.25|3.08|1.28|3.05|1.25|0
1668563700000|2022-11-16 01:55:00|3.06|1.26|3.13|1.33|3.14|1.34|3.05|1.25|0
1668564000000|2022-11-16 02:00:00|3.14|1.34|3.15|1.35|3.2|1.4|3.12|1.32|0
1668564300000|2022-11-16 02:05:00|3.16|1.36|3.16|1.36|3.17|1.37|3.13|1.33|0
1668564600000|2022-11-16 02:10:00|3.17|1.37|3.19|1.39|3.2|1.4|3.16|1.36|0
1668564900000|2022-11-16 02:15:00|3.2|1.4|3.2|1.4|3.22|1.42|3.17|1.37|0
1668565200000|2022-11-16 02:20:00|3.21|1.41|3.22|1.42|3.22|1.42|3.2|1.4|0
1668565500000|2022-11-16 02:25:00|3.21|1.41|3.23|1.43|3.24|1.44|3.2|1.4|0
1668565800000|2022-11-16 02:30:00|3.22|1.42|3.24|1.44|3.25|1.45|3.21|1.41|0
1668566100000|2022-11-16 02:35:00|3.23|1.43|3.26|1.46|3.27|1.47|3.23|1.43|0
1668566400000|2022-11-16 02:40:00|3.27|1.47|3.28|1.48|3.29|1.49|3.25|1.45|0
1668566700000|2022-11-16 02:45:00|3.27|1.47|3.25|1.45|3.28|1.48|3.25|1.45|0
1668567000000|2022-11-16 02:50:00|3.23|1.43|3.24|1.44|3.25|1.45|3.22|1.42|0
1668567300000|2022-11-16 02:55:00|3.23|1.43|3.24|1.44|3.29|1.49|3.23|1.43|0
1668567600000|2022-11-16 03:00:00|3.26|1.46|3.24|1.44|3.26|1.46|3.23|1.43|0
1668567900000|2022-11-16 03:05:00|3.23|1.43|3.21|1.41|3.24|1.44|3.2|1.4|0
1668568200000|2022-11-16 03:10:00|3.22|1.42|3.21|1.41|3.24|1.44|3.2|1.4|0
1668568500000|2022-11-16 03:15:00|3.22|1.42|3.2|1.4|3.22|1.42|3.19|1.39|0
1668568800000|2022-11-16 03:20:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1668569100000|2022-11-16 03:25:00|3.18|1.38|3.21|1.41|3.22|1.42|3.18|1.38|0
1668569400000|2022-11-16 03:30:00|3.2|1.4|3.21|1.41|3.21|1.41|3.19|1.39|0
1668569700000|2022-11-16 03:35:00|3.22|1.42|3.25|1.45|3.25|1.45|3.21|1.41|0
1668570000000|2022-11-16 03:40:00|3.26|1.46|3.26|1.46|3.27|1.47|3.25|1.45|0
1668570300000|2022-11-16 03:45:00|3.27|1.47|3.27|1.47|3.3|1.5|3.27|1.47|0
1668570600000|2022-11-16 03:50:00|3.28|1.48|3.27|1.47|3.28|1.48|3.26|1.46|0
1668570900000|2022-11-16 03:55:00|3.26|1.46|3.23|1.43|3.27|1.47|3.23|1.43|0
1668571200000|2022-11-16 04:00:00|3.22|1.42|3.22|1.42|3.22|1.42|3.2|1.4|0
1668571500000|2022-11-16 04:05:00|3.21|1.41|3.2|1.4|3.23|1.43|3.2|1.4|0
1668571800000|2022-11-16 04:10:00|3.19|1.39|3.14|1.34|3.2|1.4|3.13|1.33|0
1668572100000|2022-11-16 04:15:00|3.13|1.33|3.15|1.35|3.16|1.36|3.13|1.33|0
1668572400000|2022-11-16 04:20:00|3.16|1.36|3.15|1.35|3.17|1.37|3.15|1.35|0
1668572700000|2022-11-16 04:25:00|3.16|1.36|3.17|1.37|3.17|1.37|3.16|1.36|0
1668573000000|2022-11-16 04:30:00|3.16|1.36|3.13|1.33|3.17|1.37|3.13|1.33|0
1668573300000|2022-11-16 04:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.13|1.33|0
1668573600000|2022-11-16 04:40:00|3.16|1.36|3.16|1.36|3.17|1.37|3.14|1.34|0
1668573900000|2022-11-16 04:45:00|3.15|1.35|3.15|1.35|3.17|1.37|3.14|1.34|0
1668574200000|2022-11-16 04:50:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1668574500000|2022-11-16 04:55:00|3.14|1.34|3.13|1.33|3.15|1.35|3.12|1.32|0
1668574800000|2022-11-16 05:00:00|3.12|1.32|3.1|1.3|3.13|1.33|3.1|1.3|0
1668575100000|2022-11-16 05:05:00|3.13|1.33|3.21|1.41|3.23|1.43|3.13|1.33|0
1668575400000|2022-11-16 05:10:00|3.22|1.42|3.27|1.47|3.29|1.49|3.22|1.42|0
1668575700000|2022-11-16 05:15:00|3.28|1.48|3.33|1.53|3.35|1.55|3.26|1.46|0
1668576000000|2022-11-16 05:20:00|3.32|1.52|3.34|1.54|3.38|1.58|3.31|1.51|0
1668576300000|2022-11-16 05:25:00|3.35|1.55|3.33|1.53|3.37|1.57|3.32|1.52|0
1668576600000|2022-11-16 05:30:00|3.34|1.54|3.33|1.53|3.36|1.56|3.32|1.52|0
1668576900000|2022-11-16 05:35:00|3.32|1.52|3.3|1.5|3.32|1.52|3.3|1.5|0
1668577200000|2022-11-16 05:40:00|3.31|1.51|3.31|1.51|3.32|1.52|3.29|1.49|0
1668577500000|2022-11-16 05:45:00|3.3|1.5|3.33|1.53|3.34|1.54|3.28|1.48|0
1668577800000|2022-11-16 05:50:00|3.34|1.54|3.36|1.56|3.37|1.57|3.31|1.51|0
1668578100000|2022-11-16 05:55:00|3.35|1.55|3.39|1.59|3.42|1.62|3.33|1.53|0
1668578400000|2022-11-16 06:00:00|3.4|1.6|3.39|1.59|3.44|1.64|3.39|1.59|0
1668578700000|2022-11-16 06:05:00|3.38|1.58|3.37|1.57|3.4|1.6|3.37|1.57|0
1668579000000|2022-11-16 06:10:00|3.36|1.56|3.32|1.52|3.36|1.56|3.31|1.51|0
1668579300000|2022-11-16 06:15:00|3.31|1.51|3.33|1.53|3.33|1.53|3.31|1.51|0
1668579600000|2022-11-16 06:20:00|3.32|1.52|3.34|1.54|3.34|1.54|3.31|1.51|0
1668579900000|2022-11-16 06:25:00|3.35|1.55|3.4|1.6|3.41|1.61|3.34|1.54|0
1668580200000|2022-11-16 06:30:00|3.41|1.61|3.39|1.59|3.42|1.62|3.39|1.59|0
1668580500000|2022-11-16 06:35:00|3.38|1.58|3.35|1.55|3.39|1.59|3.35|1.55|0
1668580800000|2022-11-16 06:40:00|3.36|1.56|3.4|1.6|3.41|1.61|3.36|1.56|0
1668581100000|2022-11-16 06:45:00|3.41|1.61|3.38|1.58|3.42|1.62|3.38|1.58|0
1668581400000|2022-11-16 06:50:00|3.37|1.57|3.4|1.6|3.4|1.6|3.36|1.56|0
1668581700000|2022-11-16 06:55:00|3.42|1.62|3.43|1.63|3.43|1.63|3.41|1.61|0
1668582000000|2022-11-16 07:00:00|3.44|1.64|3.44|1.64|3.46|1.66|3.36|1.56|0
1668582300000|2022-11-16 07:05:00|3.45|1.65|3.41|1.61|3.45|1.65|3.38|1.58|0
1668582600000|2022-11-16 07:10:00|3.4|1.6|3.37|1.57|3.42|1.62|3.37|1.57|0
1668582900000|2022-11-16 07:15:00|3.36|1.56|3.39|1.59|3.4|1.6|3.32|1.52|0
1668583200000|2022-11-16 07:20:00|3.4|1.6|3.42|1.62|3.43|1.63|3.38|1.58|0
1668583500000|2022-11-16 07:25:00|3.43|1.63|3.4|1.6|3.46|1.66|3.4|1.6|0
1668583800000|2022-11-16 07:30:00|3.39|1.59|3.39|1.59|3.4|1.6|3.34|1.54|0
1668584100000|2022-11-16 07:35:00|3.4|1.6|3.41|1.61|3.42|1.62|3.37|1.57|0
1668584400000|2022-11-16 07:40:00|3.42|1.62|3.43|1.63|3.44|1.64|3.4|1.6|0
1668584700000|2022-11-16 07:45:00|3.44|1.64|3.44|1.64|3.45|1.65|3.4|1.6|0
1668585000000|2022-11-16 07:50:00|3.43|1.63|3.51|1.71|3.51|1.71|3.43|1.63|0
1668585300000|2022-11-16 07:55:00|3.52|1.72|3.53|1.73|3.58|1.78|3.51|1.71|0
1668585600000|2022-11-16 08:00:00|3.54|1.74|3.54|1.74|3.56|1.76|3.48|1.68|0
1668585900000|2022-11-16 08:05:00|3.44|1.84|3.46|1.86|3.48|1.88|3.4|1.8|0
1668586200000|2022-11-16 08:10:00|3.45|1.85|3.42|1.82|3.46|1.86|3.4|1.8|0
1668586500000|2022-11-16 08:15:00|3.43|1.83|3.44|1.84|3.44|1.84|3.39|1.79|0
1668586800000|2022-11-16 08:20:00|3.45|1.85|3.38|1.78|3.45|1.85|3.38|1.78|0
1668587100000|2022-11-16 08:25:00|3.37|1.77|3.39|1.79|3.41|1.81|3.37|1.77|0
1668587400000|2022-11-16 08:30:00|3.4|1.8|3.35|1.75|3.42|1.82|3.35|1.75|0
1668587700000|2022-11-16 08:35:00|3.33|1.73|3.29|1.69|3.34|1.74|3.29|1.69|0
1668588000000|2022-11-16 08:40:00|3.3|1.7|3.33|1.73|3.34|1.74|3.3|1.7|0
1668588300000|2022-11-16 08:45:00|3.34|1.74|3.37|1.77|3.38|1.78|3.33|1.73|0
1668588600000|2022-11-16 08:50:00|3.36|1.76|3.34|1.74|3.38|1.78|3.32|1.72|0
1668588900000|2022-11-16 08:55:00|3.33|1.73|3.32|1.72|3.35|1.75|3.3|1.7|0
1668589200000|2022-11-16 09:00:00|3.33|1.73|3.28|1.68|3.34|1.74|3.28|1.68|0
1668589500000|2022-11-16 09:05:00|3.27|1.67|3.27|1.67|3.27|1.67|3.24|1.64|0
1668589800000|2022-11-16 09:10:00|3.26|1.66|3.28|1.68|3.29|1.69|3.26|1.66|0
1668590100000|2022-11-16 09:15:00|3.27|1.67|3.2|1.6|3.31|1.71|3.18|1.58|0
1668590400000|2022-11-16 09:20:00|3.19|1.59|3.22|1.62|3.24|1.64|3.19|1.59|0
1668590700000|2022-11-16 09:25:00|3.21|1.61|3.17|1.57|3.23|1.63|3.16|1.56|0
1668591000000|2022-11-16 09:30:00|3.18|1.58|3.17|1.57|3.18|1.58|3.13|1.53|0
1668591300000|2022-11-16 09:35:00|3.16|1.56|3.21|1.61|3.21|1.61|3.16|1.56|0
1668591600000|2022-11-16 09:40:00|3.22|1.62|3.21|1.61|3.24|1.64|3.21|1.61|0
1668591900000|2022-11-16 09:45:00|3.22|1.62|3.26|1.66|3.26|1.66|3.21|1.61|0
1668592200000|2022-11-16 09:50:00|3.25|1.65|3.24|1.64|3.27|1.67|3.22|1.62|0
1668592500000|2022-11-16 09:55:00|3.25|1.65|3.23|1.63|3.26|1.66|3.21|1.61|0
1668592800000|2022-11-16 10:00:00|3.24|1.64|3.28|1.68|3.28|1.68|3.23|1.63|0
1668593100000|2022-11-16 10:05:00|3.27|1.67|3.19|1.59|3.3|1.7|3.19|1.59|0
1668593400000|2022-11-16 10:10:00|3.2|1.6|3.23|1.63|3.24|1.64|3.19|1.59|0
1668593700000|2022-11-16 10:15:00|3.22|1.62|3.24|1.64|3.26|1.66|3.21|1.61|0
1668594000000|2022-11-16 10:20:00|3.25|1.65|3.22|1.62|3.25|1.65|3.22|1.62|0
1668594300000|2022-11-16 10:25:00|3.23|1.63|3.2|1.6|3.23|1.63|3.2|1.6|0
1668594600000|2022-11-16 10:30:00|3.23|1.63|3.15|1.55|3.25|1.65|3.15|1.55|0
1668594900000|2022-11-16 10:35:00|3.14|1.54|3.11|1.51|3.14|1.54|3.09|1.49|0
1668595200000|2022-11-16 10:40:00|3.12|1.52|3.1|1.5|3.13|1.53|3.09|1.49|0
1668595500000|2022-11-16 10:45:00|3.09|1.49|3.1|1.5|3.11|1.51|3.08|1.48|0
1668595800000|2022-11-16 10:50:00|3.11|1.51|3.1|1.5|3.13|1.53|3.09|1.49|0
1668596100000|2022-11-16 10:55:00|3.09|1.49|3.09|1.49|3.1|1.5|3.07|1.47|0
1668596400000|2022-11-16 11:00:00|3.08|1.48|3.07|1.47|3.11|1.51|3.07|1.47|0
1668596700000|2022-11-16 11:05:00|3.06|1.46|2.98|1.38|3.06|1.46|2.97|1.37|0
1668597000000|2022-11-16 11:10:00|2.97|1.37|2.99|1.39|3.01|1.41|2.96|1.36|0
1668597300000|2022-11-16 11:15:00|3|1.4|3.02|1.42|3.03|1.43|2.99|1.39|0
1668597600000|2022-11-16 11:20:00|3.03|1.43|3.06|1.46|3.07|1.47|3.03|1.43|0
1668597900000|2022-11-16 11:25:00|3.05|1.45|3.08|1.48|3.08|1.48|3.05|1.45|0
1668598200000|2022-11-16 11:30:00|3.07|1.47|2.98|1.38|3.08|1.48|2.94|1.34|0
1668598500000|2022-11-16 11:35:00|2.97|1.37|2.96|1.36|3.02|1.42|2.94|1.34|0
1668598800000|2022-11-16 11:40:00|2.98|1.38|2.98|1.38|2.98|1.38|2.94|1.34|0
1668599100000|2022-11-16 11:45:00|2.97|1.37|3.01|1.41|3.01|1.41|2.97|1.37|0
1668599400000|2022-11-16 11:50:00|3|1.4|2.96|1.36|3|1.4|2.94|1.34|0
1668599700000|2022-11-16 11:55:00|2.95|1.35|2.98|1.38|2.99|1.39|2.95|1.35|0
1668600000000|2022-11-16 12:00:00|2.97|1.37|2.96|1.36|2.97|1.37|2.94|1.34|0
1668600300000|2022-11-16 12:05:00|2.95|1.35|2.91|1.31|2.96|1.36|2.9|1.3|0
1668600600000|2022-11-16 12:10:00|2.9|1.3|2.93|1.33|2.95|1.35|2.89|1.29|0
1668600900000|2022-11-16 12:15:00|2.94|1.34|2.96|1.36|2.97|1.37|2.92|1.32|0
1668601200000|2022-11-16 12:20:00|2.97|1.37|2.98|1.38|3.01|1.41|2.97|1.37|0
1668601500000|2022-11-16 12:25:00|2.97|1.37|2.96|1.36|2.99|1.39|2.95|1.35|0
1668601800000|2022-11-16 12:30:00|2.95|1.35|3.01|1.41|3.01|1.41|2.94|1.34|0
1668602100000|2022-11-16 12:35:00|3|1.4|2.99|1.39|3|1.4|2.95|1.35|0
1668602400000|2022-11-16 12:40:00|2.98|1.38|3|1.4|3.01|1.41|2.97|1.37|0
1668602700000|2022-11-16 12:45:00|2.99|1.39|2.97|1.37|3.01|1.41|2.97|1.37|0
1668603000000|2022-11-16 12:50:00|2.96|1.36|2.95|1.35|2.97|1.37|2.93|1.33|0
1668603300000|2022-11-16 12:55:00|2.96|1.36|3.01|1.41|3.02|1.42|2.95|1.35|0
1668603600000|2022-11-16 13:00:00|3|1.4|2.95|1.35|3.01|1.41|2.94|1.34|0
1668603900000|2022-11-16 13:05:00|2.94|1.34|2.95|1.35|2.96|1.36|2.92|1.32|0
1668604200000|2022-11-16 13:10:00|2.96|1.36|2.92|1.32|2.96|1.36|2.91|1.31|0
1668604500000|2022-11-16 13:15:00|2.91|1.31|2.91|1.31|2.93|1.33|2.89|1.29|0
1668604800000|2022-11-16 13:20:00|2.92|1.32|2.92|1.32|2.95|1.35|2.91|1.31|0
1668605100000|2022-11-16 13:25:00|2.93|1.33|2.92|1.32|2.94|1.34|2.91|1.31|0
1668605400000|2022-11-16 13:30:00|2.81|1.21|2.85|1.25|2.97|1.37|2.74|1.14|0
1668605700000|2022-11-16 13:35:00|2.84|1.24|2.86|1.26|2.94|1.34|2.84|1.24|0
1668606000000|2022-11-16 13:40:00|2.87|1.27|2.91|1.31|3.01|1.41|2.87|1.27|0
1668606300000|2022-11-16 13:45:00|2.92|1.32|2.95|1.35|3.03|1.43|2.91|1.31|0
1668606600000|2022-11-16 13:50:00|2.94|1.34|2.82|1.22|2.95|1.35|2.81|1.21|0
1668606900000|2022-11-16 13:55:00|2.83|1.23|2.76|1.16|2.85|1.25|2.75|1.15|0
1668607200000|2022-11-16 14:00:00|2.77|1.17|2.79|1.19|2.83|1.23|2.76|1.16|0
1668607500000|2022-11-16 14:05:00|2.8|1.2|2.83|1.23|2.83|1.23|2.77|1.17|0
1668607800000|2022-11-16 14:10:00|2.82|1.22|2.83|1.23|2.85|1.25|2.79|1.19|0
1668608100000|2022-11-16 14:15:00|2.84|1.24|2.78|1.18|2.85|1.25|2.77|1.17|0
1668608400000|2022-11-16 14:20:00|2.79|1.19|2.75|1.15|2.81|1.21|2.72|1.12|0
1668608700000|2022-11-16 14:25:00|2.73|1.13|2.72|1.12|2.74|1.14|2.7|1.1|0
1668609000000|2022-11-16 14:30:00|2.7|1.1|2.88|1.28|2.9|1.3|2.7|1.1|0
1668609300000|2022-11-16 14:35:00|2.85|1.25|2.72|1.12|2.85|1.25|2.66|1.06|0
1668609600000|2022-11-16 14:40:00|2.7|1.1|2.67|1.07|2.72|1.12|2.64|1.04|0
1668609900000|2022-11-16 14:45:00|2.68|1.08|2.55|0.95|2.74|1.14|2.54|0.94|0
1668610200000|2022-11-16 14:50:00|2.56|0.96|2.6|1|2.63|1.03|2.52|0.92|0
1668610500000|2022-11-16 14:55:00|2.59|0.99|2.63|1.03|2.65|1.05|2.55|0.95|0
1668610800000|2022-11-16 15:00:00|2.62|1.02|2.64|1.04|2.7|1.1|2.61|1.01|0
1668611100000|2022-11-16 15:05:00|2.65|1.05|2.62|1.02|2.7|1.1|2.58|0.98|0
1668611400000|2022-11-16 15:10:00|2.63|1.03|2.71|1.11|2.81|1.21|2.61|1.01|0
1668611700000|2022-11-16 15:15:00|2.7|1.1|2.65|1.05|2.71|1.11|2.63|1.03|0
1668612000000|2022-11-16 15:20:00|2.66|1.06|2.71|1.11|2.74|1.14|2.66|1.06|0
1668612300000|2022-11-16 15:25:00|2.7|1.1|2.71|1.11|2.77|1.17|2.69|1.09|0
1668612600000|2022-11-16 15:30:00|2.7|1.1|2.8|1.2|2.83|1.23|2.68|1.08|0
1668612900000|2022-11-16 15:35:00|2.79|1.19|2.72|1.12|2.79|1.19|2.71|1.11|0
1668613200000|2022-11-16 15:40:00|2.73|1.13|2.7|1.1|2.77|1.17|2.7|1.1|0
1668613500000|2022-11-16 15:45:00|2.69|1.09|2.6|1|2.72|1.12|2.59|0.99|0
1668613800000|2022-11-16 15:50:00|2.59|0.99|2.48|0.88|2.61|1.01|2.48|0.88|0
1668614100000|2022-11-16 15:55:00|2.49|0.89|2.51|0.91|2.53|0.93|2.48|0.88|0
1668614400000|2022-11-16 16:00:00|2.5|0.9|2.56|0.96|2.57|0.97|2.5|0.9|0
1668614700000|2022-11-16 16:05:00|2.55|0.95|2.54|0.94|2.58|0.98|2.53|0.93|0
1668615000000|2022-11-16 16:10:00|2.53|0.93|2.57|0.97|2.59|0.99|2.51|0.91|0
1668615300000|2022-11-16 16:15:00|2.58|0.98|2.6|1|2.61|1.01|2.55|0.95|0
1668615600000|2022-11-16 16:20:00|2.61|1.01|2.62|1.02|2.63|1.03|2.58|0.98|0
1668615900000|2022-11-16 16:25:00|2.63|1.03|2.6|1|2.68|1.08|2.6|1|0
1668616200000|2022-11-16 16:30:00|2.61|1.01|2.59|0.99|2.66|1.06|2.59|0.99|0
1668616500000|2022-11-16 16:35:00|2.58|0.98|2.57|0.97|2.59|0.99|2.55|0.95|0
1668616800000|2022-11-16 16:40:00|2.58|0.98|2.59|0.99|2.62|1.02|2.56|0.96|0
1668617100000|2022-11-16 16:45:00|2.6|1|2.63|1.03|2.64|1.04|2.59|0.99|0
1668617400000|2022-11-16 16:50:00|2.62|1.02|2.61|1.01|2.64|1.04|2.58|0.98|0
1668617700000|2022-11-16 16:55:00|2.6|1|2.62|1.02|2.68|1.08|2.6|1|0
1668618000000|2022-11-16 17:00:00|2.61|1.01|2.57|0.97|2.62|1.02|2.55|0.95|0
1668618300000|2022-11-16 17:05:00|2.58|0.98|2.62|1.02|2.63|1.03|2.54|0.94|0
1668618600000|2022-11-16 17:10:00|2.61|1.01|2.57|0.97|2.62|1.02|2.57|0.97|0
1668618900000|2022-11-16 17:15:00|2.58|0.98|2.55|0.95|2.59|0.99|2.54|0.94|0
1668619200000|2022-11-16 17:20:00|2.56|0.96|2.55|0.95|2.57|0.97|2.51|0.91|0
1668619500000|2022-11-16 17:25:00|2.54|0.94|2.58|0.98|2.6|1|2.54|0.94|0
1668619800000|2022-11-16 17:30:00|2.57|0.97|2.59|0.99|2.61|1.01|2.55|0.95|0
1668620100000|2022-11-16 17:35:00|2.6|1|2.61|1.01|2.64|1.04|2.59|0.99|0
1668620400000|2022-11-16 17:40:00|2.6|1|2.68|1.08|2.69|1.09|2.6|1|0
1668620700000|2022-11-16 17:45:00|2.69|1.09|2.71|1.11|2.77|1.17|2.68|1.08|0
1668621000000|2022-11-16 17:50:00|2.7|1.1|2.66|1.06|2.76|1.16|2.65|1.05|0
1668621300000|2022-11-16 17:55:00|2.67|1.07|2.64|1.04|2.67|1.07|2.63|1.03|0
1668621600000|2022-11-16 18:00:00|2.63|1.03|2.62|1.02|2.63|1.03|2.57|0.97|0
1668621900000|2022-11-16 18:05:00|2.6|1|2.62|1.02|2.63|1.03|2.59|0.99|0
1668622200000|2022-11-16 18:10:00|2.63|1.03|2.62|1.02|2.66|1.06|2.61|1.01|0
1668622500000|2022-11-16 18:15:00|2.63|1.03|2.58|0.98|2.64|1.04|2.58|0.98|0
1668622800000|2022-11-16 18:20:00|2.59|0.99|2.6|1|2.62|1.02|2.57|0.97|0
1668623100000|2022-11-16 18:25:00|2.59|0.99|2.59|0.99|2.63|1.03|2.58|0.98|0
1668623400000|2022-11-16 18:30:00|2.58|0.98|2.47|0.87|2.61|1.01|2.47|0.87|0
1668623700000|2022-11-16 18:35:00|2.48|0.88|2.51|0.91|2.51|0.91|2.47|0.87|0
1668624000000|2022-11-16 18:40:00|2.5|0.9|2.52|0.92|2.53|0.93|2.49|0.89|0
1668624300000|2022-11-16 18:45:00|2.51|0.91|2.48|0.88|2.53|0.93|2.48|0.88|0
1668624600000|2022-11-16 18:50:00|2.49|0.89|2.48|0.88|2.5|0.9|2.46|0.86|0
1668624900000|2022-11-16 18:55:00|2.47|0.87|2.44|0.84|2.49|0.89|2.43|0.83|0
1668625200000|2022-11-16 19:00:00|2.45|0.85|2.48|0.88|2.49|0.89|2.43|0.83|0
1668625500000|2022-11-16 19:05:00|2.49|0.89|2.5|0.9|2.5|0.9|2.45|0.85|0
1668625800000|2022-11-16 19:10:00|2.49|0.89|2.46|0.86|2.49|0.89|2.45|0.85|0
1668626100000|2022-11-16 19:15:00|2.47|0.87|2.46|0.86|2.48|0.88|2.43|0.83|0
1668626400000|2022-11-16 19:20:00|2.45|0.85|2.49|0.89|2.5|0.9|2.45|0.85|0
1668626700000|2022-11-16 19:25:00|2.5|0.9|2.49|0.89|2.52|0.92|2.48|0.88|0
1668627000000|2022-11-16 19:30:00|2.5|0.9|2.42|0.82|2.5|0.9|2.39|0.79|0
1668627300000|2022-11-16 19:35:00|2.43|0.83|2.49|0.89|2.55|0.95|2.41|0.81|0
1668627600000|2022-11-16 19:40:00|2.5|0.9|2.48|0.88|2.53|0.93|2.47|0.87|0
1668627900000|2022-11-16 19:45:00|2.49|0.89|2.46|0.86|2.5|0.9|2.45|0.85|0
1668628200000|2022-11-16 19:50:00|2.47|0.87|2.51|0.91|2.53|0.93|2.46|0.86|0
1668628500000|2022-11-16 19:55:00|2.52|0.92|2.54|0.94|2.55|0.95|2.5|0.9|0
1668628800000|2022-11-16 20:00:00|2.53|0.93|2.48|0.88|2.55|0.95|2.47|0.87|0
1668629100000|2022-11-16 20:05:00|2.49|0.89|2.4|0.8|2.5|0.9|2.38|0.78|0
1668629400000|2022-11-16 20:10:00|2.41|0.81|2.42|0.82|2.43|0.83|2.39|0.79|0
1668629700000|2022-11-16 20:15:00|2.43|0.83|2.39|0.79|2.44|0.84|2.37|0.77|0
1668630000000|2022-11-16 20:20:00|2.4|0.8|2.43|0.83|2.43|0.83|2.4|0.8|0
1668630300000|2022-11-16 20:25:00|2.44|0.84|2.4|0.8|2.44|0.84|2.38|0.78|0
1668630600000|2022-11-16 20:30:00|2.39|0.79|2.35|0.75|2.43|0.83|2.35|0.75|0
1668630900000|2022-11-16 20:35:00|2.36|0.76|2.37|0.77|2.39|0.79|2.35|0.75|0
1668631200000|2022-11-16 20:40:00|2.38|0.78|2.45|0.85|2.45|0.85|2.35|0.75|0
1668631500000|2022-11-16 20:45:00|2.44|0.84|2.45|0.85|2.45|0.85|2.42|0.82|0
1668631800000|2022-11-16 20:50:00|2.47|0.87|2.48|0.88|2.51|0.91|2.45|0.85|0
1668632100000|2022-11-16 20:55:00|2.45|0.85|2.41|0.81|2.45|0.85|2.39|0.79|0
1668632400000|2022-11-16 21:00:00|2.42|0.82|2.45|0.85|2.45|0.85|2.41|0.81|0
1668632700000|2022-11-16 21:05:00|2.46|0.86|2.46|0.86|2.47|0.87|2.43|0.83|0
1668633000000|2022-11-16 21:10:00|2.47|0.87|2.53|0.93|2.53|0.93|2.46|0.86|0
1668633300000|2022-11-16 21:15:00|2.62|0.82|2.6|0.8|2.62|0.82|2.6|0.8|0
1668633600000|2022-11-16 21:20:00|2.59|0.79|2.65|0.85|2.67|0.87|2.56|0.76|0
1668633900000|2022-11-16 21:25:00|2.64|0.84|2.62|0.82|2.64|0.84|2.62|0.82|0
1668634200000|2022-11-16 21:30:00|2.61|0.81|2.59|0.79|2.61|0.81|2.58|0.78|0
1668634500000|2022-11-16 21:35:00|2.6|0.8|2.58|0.78|2.6|0.8|2.58|0.78|0
1668634800000|2022-11-16 21:40:00|2.59|0.79|2.58|0.78|2.59|0.79|2.56|0.76|0
1668635100000|2022-11-16 21:45:00|2.57|0.77|2.58|0.78|2.59|0.79|2.56|0.76|0
1668635400000|2022-11-16 21:50:00|2.57|0.77|2.58|0.78|2.6|0.8|2.57|0.77|0
1668635700000|2022-11-16 21:55:00|2.57|0.77|2.58|0.78|2.59|0.79|2.56|0.76|0
1668636300000|2022-11-16 22:05:00|2.57|0.77|2.57|0.77|2.57|0.77|2.57|0.77|0
1668636600000|2022-11-16 22:10:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1668636900000|2022-11-16 22:15:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1668637200000|2022-11-16 22:20:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1668637500000|2022-11-16 22:25:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1668638100000|2022-11-16 22:35:00|2.58|0.78|2.58|0.78|2.58|0.78|2.58|0.78|0
1668638400000|2022-11-16 22:40:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1668638700000|2022-11-16 22:45:00|2.58|0.78|2.58|0.78|2.59|0.79|2.58|0.78|0
1668639000000|2022-11-16 22:50:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1668639300000|2022-11-16 22:55:00|2.59|0.79|2.6|0.8|2.61|0.81|2.59|0.79|0
1668639600000|2022-11-16 23:00:00|2.63|0.83|2.6|0.8|2.63|0.83|2.6|0.8|0
1668639900000|2022-11-16 23:05:00|2.61|0.81|2.6|0.8|2.62|0.82|2.6|0.8|0
1668640200000|2022-11-16 23:10:00|2.61|0.81|2.59|0.79|2.61|0.81|2.59|0.79|0
1668640500000|2022-11-16 23:15:00|2.6|0.8|2.59|0.79|2.6|0.8|2.58|0.78|0
1668640800000|2022-11-16 23:20:00|2.6|0.8|2.58|0.78|2.6|0.8|2.58|0.78|0
1668641100000|2022-11-16 23:25:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1668641400000|2022-11-16 23:30:00|2.58|0.78|2.59|0.79|2.6|0.8|2.58|0.78|0
1668641700000|2022-11-16 23:35:00|2.58|0.78|2.6|0.8|2.6|0.8|2.58|0.78|0
1668642000000|2022-11-16 23:40:00|2.59|0.79|2.6|0.8|2.61|0.81|2.59|0.79|0
1668642300000|2022-11-16 23:45:00|2.59|0.79|2.6|0.8|2.61|0.81|2.59|0.79|0
1668642600000|2022-11-16 23:50:00|2.59|0.79|2.59|0.79|2.61|0.81|2.59|0.79|0
1668642900000|2022-11-16 23:55:00|2.6|0.8|2.61|0.81|2.61|0.81|2.59|0.79|0
1668643200000|2022-11-17 00:00:00|2.6|0.8|2.61|0.81|2.62|0.82|2.6|0.8|0
1668643500000|2022-11-17 00:05:00|2.62|0.82|2.63|0.83|2.63|0.83|2.61|0.81|0
1668643800000|2022-11-17 00:10:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1668644100000|2022-11-17 00:15:00|2.61|0.81|2.6|0.8|2.61|0.81|2.59|0.79|0
1668644400000|2022-11-17 00:20:00|2.61|0.81|2.6|0.8|2.61|0.81|2.6|0.8|0
1668644700000|2022-11-17 00:25:00|2.61|0.81|2.61|0.81|2.62|0.82|2.6|0.8|0
1668645000000|2022-11-17 00:30:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1668645300000|2022-11-17 00:35:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1668645600000|2022-11-17 00:40:00|2.6|0.8|2.57|0.77|2.6|0.8|2.57|0.77|0
1668645900000|2022-11-17 00:45:00|2.58|0.78|2.6|0.8|2.6|0.8|2.58|0.78|0
1668646200000|2022-11-17 00:50:00|2.61|0.81|2.59|0.79|2.61|0.81|2.59|0.79|0
1668646500000|2022-11-17 00:55:00|2.6|0.8|2.62|0.82|2.62|0.82|2.6|0.8|0
1668646800000|2022-11-17 01:00:00|2.63|0.83|2.61|0.81|2.63|0.83|2.6|0.8|0
1668647100000|2022-11-17 01:05:00|2.62|0.82|2.63|0.83|2.64|0.84|2.6|0.8|0
1668647400000|2022-11-17 01:10:00|2.64|0.84|2.63|0.83|2.64|0.84|2.62|0.82|0
1668647700000|2022-11-17 01:15:00|2.64|0.84|2.62|0.82|2.64|0.84|2.62|0.82|0
1668648000000|2022-11-17 01:20:00|2.63|0.83|2.61|0.81|2.63|0.83|2.61|0.81|0
1668648300000|2022-11-17 01:25:00|2.6|0.8|2.6|0.8|2.62|0.82|2.6|0.8|0
1668648600000|2022-11-17 01:30:00|2.61|0.81|2.61|0.81|2.61|0.81|2.6|0.8|0
1668648900000|2022-11-17 01:35:00|2.6|0.8|2.6|0.8|2.61|0.81|2.58|0.78|0
1668649200000|2022-11-17 01:40:00|2.61|0.81|2.59|0.79|2.61|0.81|2.58|0.78|0
1668649500000|2022-11-17 01:45:00|2.58|0.78|2.56|0.76|2.59|0.79|2.56|0.76|0
1668649800000|2022-11-17 01:50:00|2.55|0.75|2.54|0.74|2.56|0.76|2.54|0.74|0
1668650100000|2022-11-17 01:55:00|2.55|0.75|2.55|0.75|2.55|0.75|2.53|0.73|0
1668650400000|2022-11-17 02:00:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1668650700000|2022-11-17 02:05:00|2.54|0.74|2.52|0.72|2.55|0.75|2.52|0.72|0
1668651000000|2022-11-17 02:10:00|2.53|0.73|2.51|0.71|2.53|0.73|2.5|0.7|0
1668651300000|2022-11-17 02:15:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1668651600000|2022-11-17 02:20:00|2.51|0.71|2.5|0.7|2.51|0.71|2.5|0.7|0
1668651900000|2022-11-17 02:25:00|2.49|0.69|2.5|0.7|2.5|0.7|2.49|0.69|0
1668652200000|2022-11-17 02:30:00|2.49|0.69|2.51|0.71|2.52|0.72|2.49|0.69|0
1668652500000|2022-11-17 02:35:00|2.52|0.72|2.52|0.72|2.52|0.72|2.5|0.7|0
1668652800000|2022-11-17 02:40:00|2.51|0.71|2.52|0.72|2.53|0.73|2.51|0.71|0
1668653100000|2022-11-17 02:45:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1668653400000|2022-11-17 02:50:00|2.52|0.72|2.53|0.73|2.54|0.74|2.52|0.72|0
1668653700000|2022-11-17 02:55:00|2.52|0.72|2.53|0.73|2.54|0.74|2.52|0.72|0
1668654000000|2022-11-17 03:00:00|2.54|0.74|2.5|0.7|2.54|0.74|2.5|0.7|0
1668654300000|2022-11-17 03:05:00|2.49|0.69|2.51|0.71|2.52|0.72|2.49|0.69|0
1668654600000|2022-11-17 03:10:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1668654900000|2022-11-17 03:15:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1668655200000|2022-11-17 03:20:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1668655500000|2022-11-17 03:25:00|2.51|0.71|2.51|0.71|2.51|0.71|2.5|0.7|0
1668655800000|2022-11-17 03:30:00|2.5|0.7|2.51|0.71|2.52|0.72|2.5|0.7|0
1668656400000|2022-11-17 03:40:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1668656700000|2022-11-17 03:45:00|2.53|0.73|2.52|0.72|2.53|0.73|2.52|0.72|0
1668657000000|2022-11-17 03:50:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1668657300000|2022-11-17 03:55:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1668657600000|2022-11-17 04:00:00|2.55|0.75|2.53|0.73|2.55|0.75|2.53|0.73|0
1668657900000|2022-11-17 04:05:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1668658200000|2022-11-17 04:10:00|2.52|0.72|2.54|0.74|2.54|0.74|2.52|0.72|0
1668658500000|2022-11-17 04:15:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1668658800000|2022-11-17 04:20:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1668659400000|2022-11-17 04:30:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1668660000000|2022-11-17 04:40:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1668660300000|2022-11-17 04:45:00|2.53|0.73|2.53|0.73|2.53|0.73|2.53|0.73|0
1668660600000|2022-11-17 04:50:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1668660900000|2022-11-17 04:55:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1668661200000|2022-11-17 05:00:00|2.52|0.72|2.54|0.74|2.54|0.74|2.51|0.71|0
1668661500000|2022-11-17 05:05:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1668661800000|2022-11-17 05:10:00|2.53|0.73|2.54|0.74|2.55|0.75|2.53|0.73|0
1668662100000|2022-11-17 05:15:00|2.55|0.75|2.58|0.78|2.58|0.78|2.55|0.75|0
1668662400000|2022-11-17 05:20:00|2.57|0.77|2.59|0.79|2.6|0.8|2.57|0.77|0
1668662700000|2022-11-17 05:25:00|2.58|0.78|2.59|0.79|2.59|0.79|2.58|0.78|0
1668663000000|2022-11-17 05:30:00|2.58|0.78|2.57|0.77|2.59|0.79|2.57|0.77|0
1668663300000|2022-11-17 05:35:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1668663600000|2022-11-17 05:40:00|2.59|0.79|2.58|0.78|2.6|0.8|2.58|0.78|0
1668663900000|2022-11-17 05:45:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1668664200000|2022-11-17 05:50:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1668664500000|2022-11-17 05:55:00|2.58|0.78|2.55|0.75|2.58|0.78|2.55|0.75|0
1668664800000|2022-11-17 06:00:00|2.56|0.76|2.59|0.79|2.6|0.8|2.55|0.75|0
1668665100000|2022-11-17 06:05:00|2.6|0.8|2.6|0.8|2.62|0.82|2.59|0.79|0
1668665400000|2022-11-17 06:10:00|2.61|0.81|2.62|0.82|2.63|0.83|2.6|0.8|0
1668665700000|2022-11-17 06:15:00|2.61|0.81|2.61|0.81|2.62|0.82|2.6|0.8|0
1668666000000|2022-11-17 06:20:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1668666300000|2022-11-17 06:25:00|2.61|0.81|2.64|0.84|2.64|0.84|2.6|0.8|0
1668666600000|2022-11-17 06:30:00|2.63|0.83|2.63|0.83|2.64|0.84|2.62|0.82|0
1668666900000|2022-11-17 06:35:00|2.64|0.84|2.65|0.85|2.66|0.86|2.64|0.84|0
1668667200000|2022-11-17 06:40:00|2.64|0.84|2.66|0.86|2.66|0.86|2.64|0.84|0
1668667500000|2022-11-17 06:45:00|2.67|0.87|2.71|0.91|2.72|0.92|2.67|0.87|0
1668667800000|2022-11-17 06:50:00|2.7|0.9|2.69|0.89|2.71|0.91|2.68|0.88|0
1668668100000|2022-11-17 06:55:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1668668400000|2022-11-17 07:00:00|2.7|0.9|2.7|0.9|2.71|0.91|2.67|0.87|0
1668668700000|2022-11-17 07:05:00|2.71|0.91|2.7|0.9|2.71|0.91|2.68|0.88|0
1668669000000|2022-11-17 07:10:00|2.69|0.89|2.67|0.87|2.71|0.91|2.67|0.87|0
1668669300000|2022-11-17 07:15:00|2.66|0.86|2.67|0.87|2.67|0.87|2.65|0.85|0
1668669600000|2022-11-17 07:20:00|2.68|0.88|2.66|0.86|2.68|0.88|2.65|0.85|0
1668669900000|2022-11-17 07:25:00|2.65|0.85|2.67|0.87|2.68|0.88|2.65|0.85|0
1668670200000|2022-11-17 07:30:00|2.68|0.88|2.73|0.93|2.74|0.94|2.67|0.87|0
1668670500000|2022-11-17 07:35:00|2.74|0.94|2.73|0.93|2.77|0.97|2.72|0.92|0
1668670800000|2022-11-17 07:40:00|2.74|0.94|2.72|0.92|2.74|0.94|2.71|0.91|0
1668671100000|2022-11-17 07:45:00|2.71|0.91|2.68|0.88|2.72|0.92|2.67|0.87|0
1668671400000|2022-11-17 07:50:00|2.69|0.89|2.68|0.88|2.7|0.9|2.67|0.87|0
1668671700000|2022-11-17 07:55:00|2.69|0.89|2.69|0.89|2.71|0.91|2.68|0.88|0
1668672000000|2022-11-17 08:00:00|2.71|0.91|2.74|0.94|2.76|0.96|2.69|0.89|0
1668672300000|2022-11-17 08:05:00|2.63|1.03|2.59|0.99|2.66|1.06|2.59|0.99|0
1668672600000|2022-11-17 08:10:00|2.6|1|2.6|1|2.62|1.02|2.59|0.99|0
1668672900000|2022-11-17 08:15:00|2.61|1.01|2.65|1.05|2.68|1.08|2.61|1.01|0
1668673200000|2022-11-17 08:20:00|2.66|1.06|2.6|1|2.66|1.06|2.6|1|0
1668673500000|2022-11-17 08:25:00|2.59|0.99|2.59|0.99|2.61|1.01|2.57|0.97|0
1668673800000|2022-11-17 08:30:00|2.58|0.98|2.58|0.98|2.58|0.98|2.55|0.95|0
1668674100000|2022-11-17 08:35:00|2.59|0.99|2.58|0.98|2.61|1.01|2.57|0.97|0
1668674400000|2022-11-17 08:40:00|2.57|0.97|2.55|0.95|2.58|0.98|2.54|0.94|0
1668674700000|2022-11-17 08:45:00|2.56|0.96|2.55|0.95|2.57|0.97|2.54|0.94|0
1668675000000|2022-11-17 08:50:00|2.54|0.94|2.5|0.9|2.55|0.95|2.5|0.9|0
1668675300000|2022-11-17 08:55:00|2.51|0.91|2.49|0.89|2.52|0.92|2.49|0.89|0
1668675600000|2022-11-17 09:00:00|2.48|0.88|2.47|0.87|2.51|0.91|2.46|0.86|0
1668675900000|2022-11-17 09:05:00|2.48|0.88|2.44|0.84|2.48|0.88|2.42|0.82|0
1668676200000|2022-11-17 09:10:00|2.43|0.83|2.44|0.84|2.46|0.86|2.43|0.83|0
1668676500000|2022-11-17 09:15:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1668676800000|2022-11-17 09:20:00|2.47|0.87|2.45|0.85|2.47|0.87|2.44|0.84|0
1668677100000|2022-11-17 09:25:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1668677400000|2022-11-17 09:30:00|2.44|0.84|2.37|0.77|2.45|0.85|2.35|0.75|0
1668677700000|2022-11-17 09:35:00|2.36|0.76|2.34|0.74|2.36|0.76|2.32|0.72|0
1668678000000|2022-11-17 09:40:00|2.35|0.75|2.34|0.74|2.36|0.76|2.34|0.74|0
1668678300000|2022-11-17 09:45:00|2.35|0.75|2.33|0.73|2.36|0.76|2.33|0.73|0
1668678600000|2022-11-17 09:50:00|2.32|0.72|2.31|0.71|2.32|0.72|2.28|0.68|0
1668678900000|2022-11-17 09:55:00|2.3|0.7|2.3|0.7|2.31|0.71|2.28|0.68|0
1668679200000|2022-11-17 10:00:00|2.31|0.71|2.3|0.7|2.34|0.74|2.3|0.7|0
1668679500000|2022-11-17 10:05:00|2.31|0.71|2.22|0.62|2.48|0.88|2.22|0.62|0
1668679800000|2022-11-17 10:10:00|2.23|0.63|2.23|0.63|2.23|0.63|2.19|0.59|0
1668680100000|2022-11-17 10:15:00|2.22|0.62|2.25|0.65|2.25|0.65|2.22|0.62|0
1668680400000|2022-11-17 10:20:00|2.24|0.64|2.26|0.66|2.26|0.66|2.23|0.63|0
1668680700000|2022-11-17 10:25:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1668681000000|2022-11-17 10:30:00|2.26|0.66|2.23|0.63|2.27|0.67|2.23|0.63|0
1668681300000|2022-11-17 10:35:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1668681600000|2022-11-17 10:40:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1668681900000|2022-11-17 10:45:00|2.22|0.62|2.17|0.57|2.22|0.62|2.16|0.56|0
1668682200000|2022-11-17 10:50:00|2.16|0.56|2.06|0.46|2.16|0.56|2.06|0.46|0
1668682500000|2022-11-17 10:55:00|2.07|0.47|2.15|0.55|2.18|0.58|2.05|0.45|0
1668682800000|2022-11-17 11:00:00|2.14|0.54|2.18|0.58|2.2|0.6|2.14|0.54|0
1668683100000|2022-11-17 11:05:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1668683400000|2022-11-17 11:10:00|2.19|0.59|2.15|0.55|2.19|0.59|2.15|0.55|0
1668683700000|2022-11-17 11:15:00|2.16|0.56|2.15|0.55|2.17|0.57|2.15|0.55|0
1668684000000|2022-11-17 11:20:00|2.16|0.56|2.13|0.53|2.17|0.57|2.12|0.52|0
1668684300000|2022-11-17 11:25:00|2.14|0.54|2.12|0.52|2.14|0.54|2.11|0.51|0
1668684600000|2022-11-17 11:30:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1668684900000|2022-11-17 11:35:00|2.14|0.54|2.08|0.48|2.15|0.55|2.05|0.45|0
1668685200000|2022-11-17 11:40:00|2.06|0.46|2.08|0.48|2.09|0.49|2.05|0.45|0
1668685500000|2022-11-17 11:45:00|2.09|0.49|2.11|0.51|2.12|0.52|2.08|0.48|0
1668685800000|2022-11-17 11:50:00|2.12|0.52|2.14|0.54|2.15|0.55|2.12|0.52|0
1668686100000|2022-11-17 11:55:00|2.15|0.55|2.16|0.56|2.16|0.56|2.13|0.53|0
1668686400000|2022-11-17 12:00:00|2.17|0.57|2.13|0.53|2.18|0.58|2.13|0.53|0
1668686700000|2022-11-17 12:05:00|2.12|0.52|2.13|0.53|2.13|0.53|2.1|0.5|0
1668687000000|2022-11-17 12:10:00|2.12|0.52|2.11|0.51|2.12|0.52|2.1|0.5|0
1668687300000|2022-11-17 12:15:00|2.12|0.52|2.11|0.51|2.13|0.53|2.11|0.51|0
1668687600000|2022-11-17 12:20:00|2.12|0.52|2.11|0.51|2.12|0.52|2.08|0.48|0
1668687900000|2022-11-17 12:25:00|2.1|0.5|2.11|0.51|2.15|0.55|2.1|0.5|0
1668688200000|2022-11-17 12:30:00|2.1|0.5|2.08|0.48|2.12|0.52|2.08|0.48|0
1668688500000|2022-11-17 12:35:00|2.07|0.47|2.05|0.45|2.08|0.48|2.05|0.45|0
1668688800000|2022-11-17 12:40:00|2.04|0.44|2.04|0.44|2.07|0.47|2.03|0.43|0
1668689100000|2022-11-17 12:45:00|2.03|0.43|2.03|0.43|2.04|0.44|2.01|0.41|0
1668689400000|2022-11-17 12:50:00|2.02|0.42|2.04|0.44|2.05|0.45|2.02|0.42|0
1668689700000|2022-11-17 12:55:00|2.03|0.43|2.02|0.42|2.04|0.44|2.01|0.41|0
1668690000000|2022-11-17 13:00:00|2.03|0.43|2.05|0.45|2.05|0.45|1.94|0.34|0
1668690300000|2022-11-17 13:05:00|2.04|0.44|2.01|0.41|2.05|0.45|2.01|0.41|0
1668690600000|2022-11-17 13:10:00|2.02|0.42|2.03|0.43|2.03|0.43|1.99|0.39|0
1668690900000|2022-11-17 13:15:00|2.02|0.42|2.05|0.45|2.05|0.45|2.02|0.42|0
1668691200000|2022-11-17 13:20:00|2.04|0.44|2.05|0.45|2.06|0.46|2.02|0.42|0
1668691500000|2022-11-17 13:25:00|2.04|0.44|2.04|0.44|2.06|0.46|2.03|0.43|0
1668691800000|2022-11-17 13:30:00|2.05|0.45|2.04|0.44|2.1|0.5|2.02|0.42|0
1668692100000|2022-11-17 13:35:00|2.03|0.43|1.98|0.38|2.04|0.44|1.98|0.38|0
1668692400000|2022-11-17 13:40:00|1.99|0.39|2|0.4|2.01|0.41|1.97|0.37|0
1668692700000|2022-11-17 13:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.97|0.37|0
1668693000000|2022-11-17 13:50:00|1.97|0.37|2.02|0.42|2.03|0.43|1.95|0.35|0
1668693300000|2022-11-17 13:55:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1668693600000|2022-11-17 14:00:00|1.98|0.38|2.01|0.41|2.02|0.42|1.97|0.37|0
1668693900000|2022-11-17 14:05:00|2|0.4|2.03|0.43|2.03|0.43|1.99|0.39|0
1668694200000|2022-11-17 14:10:00|2.02|0.42|2.04|0.44|2.04|0.44|2.01|0.41|0
1668694500000|2022-11-17 14:15:00|2.05|0.45|2.01|0.41|2.05|0.45|2.01|0.41|0
1668694800000|2022-11-17 14:20:00|2.02|0.42|2.01|0.41|2.02|0.42|2|0.4|0
1668695100000|2022-11-17 14:25:00|2|0.4|2|0.4|2.01|0.41|1.96|0.36|0
1668695400000|2022-11-17 14:30:00|2.01|0.41|2.04|0.44|2.08|0.48|2.01|0.41|0
1668695700000|2022-11-17 14:35:00|2.05|0.45|2.04|0.44|2.09|0.49|2.02|0.42|0
1668696000000|2022-11-17 14:40:00|2.03|0.43|2.08|0.48|2.09|0.49|2.02|0.42|0
1668696300000|2022-11-17 14:45:00|2.07|0.47|2.04|0.44|2.07|0.47|2|0.4|0
1668696600000|2022-11-17 14:50:00|2.03|0.43|2|0.4|2.06|0.46|2|0.4|0
1668696900000|2022-11-17 14:55:00|2.01|0.41|1.95|0.35|2.01|0.41|1.94|0.34|0
1668697200000|2022-11-17 15:00:00|1.94|0.34|1.99|0.39|1.99|0.39|1.93|0.33|0
1668697500000|2022-11-17 15:05:00|2|0.4|1.99|0.39|2.02|0.42|1.98|0.38|0
1668697800000|2022-11-17 15:10:00|1.98|0.38|2.01|0.41|2.02|0.42|1.97|0.37|0
1668698100000|2022-11-17 15:15:00|2|0.4|2.09|0.49|2.09|0.49|2|0.4|0
1668698400000|2022-11-17 15:20:00|2.08|0.48|2.07|0.47|2.1|0.5|2.06|0.46|0
1668698700000|2022-11-17 15:25:00|2.08|0.48|2.11|0.51|2.13|0.53|2.07|0.47|0
1668699000000|2022-11-17 15:30:00|2.1|0.5|2.05|0.45|2.1|0.5|2.05|0.45|0
1668699300000|2022-11-17 15:35:00|2.06|0.46|2.05|0.45|2.08|0.48|2.05|0.45|0
1668699600000|2022-11-17 15:40:00|2.04|0.44|1.98|0.38|2.04|0.44|1.97|0.37|0
1668699900000|2022-11-17 15:45:00|1.97|0.37|1.94|0.34|1.97|0.37|1.92|0.32|0
1668700200000|2022-11-17 15:50:00|1.93|0.33|1.94|0.34|1.96|0.36|1.92|0.32|0
1668700500000|2022-11-17 15:55:00|1.93|0.33|1.91|0.31|1.94|0.34|1.91|0.31|0
1668700800000|2022-11-17 16:00:00|1.92|0.32|1.92|0.32|1.95|0.35|1.92|0.32|0
1668701100000|2022-11-17 16:05:00|1.93|0.33|1.9|0.3|1.97|0.37|1.9|0.3|0
1668701400000|2022-11-17 16:10:00|1.91|0.31|1.93|0.33|1.93|0.33|1.89|0.29|0
1668701700000|2022-11-17 16:15:00|1.92|0.32|1.99|0.39|2|0.4|1.91|0.31|0
1668702000000|2022-11-17 16:20:00|1.98|0.38|2|0.4|2|0.4|1.95|0.35|0
1668702300000|2022-11-17 16:25:00|1.99|0.39|2|0.4|2.04|0.44|1.99|0.39|0
1668702600000|2022-11-17 16:30:00|1.99|0.39|2.03|0.43|2.03|0.43|1.98|0.38|0
1668702900000|2022-11-17 16:35:00|2.02|0.42|2.03|0.43|2.04|0.44|2.01|0.41|0
1668703200000|2022-11-17 16:40:00|2.04|0.44|2.03|0.43|2.04|0.44|2.01|0.41|0
1668703500000|2022-11-17 16:45:00|2.04|0.44|2.02|0.42|2.06|0.46|2.02|0.42|0
1668703800000|2022-11-17 16:50:00|2.03|0.43|2.03|0.43|2.05|0.45|2.01|0.41|0
1668704100000|2022-11-17 16:55:00|2.04|0.44|2.19|0.59|2.19|0.59|2.04|0.44|0
1668704400000|2022-11-17 17:00:00|2.2|0.6|2.22|0.62|2.24|0.64|2.19|0.59|0
1668704700000|2022-11-17 17:05:00|2.23|0.63|2.22|0.62|2.25|0.65|2.2|0.6|0
1668705000000|2022-11-17 17:10:00|2.21|0.61|2.2|0.6|2.24|0.64|2.2|0.6|0
1668705300000|2022-11-17 17:15:00|2.21|0.61|2.15|0.55|2.21|0.61|2.13|0.53|0
1668705600000|2022-11-17 17:20:00|2.14|0.54|2.12|0.52|2.15|0.55|2.11|0.51|0
1668705900000|2022-11-17 17:25:00|2.11|0.51|2.11|0.51|2.13|0.53|2.11|0.51|0
1668706200000|2022-11-17 17:30:00|2.12|0.52|2.09|0.49|2.14|0.54|2.08|0.48|0
1668706500000|2022-11-17 17:35:00|2.1|0.5|2.13|0.53|2.13|0.53|2.09|0.49|0
1668706800000|2022-11-17 17:40:00|2.14|0.54|2.15|0.55|2.16|0.56|2.13|0.53|0
1668707100000|2022-11-17 17:45:00|2.16|0.56|2.18|0.58|2.18|0.58|2.15|0.55|0
1668707400000|2022-11-17 17:50:00|2.19|0.59|2.23|0.63|2.25|0.65|2.19|0.59|0
1668707700000|2022-11-17 17:55:00|2.22|0.62|2.25|0.65|2.27|0.67|2.22|0.62|0
1668708000000|2022-11-17 18:00:00|2.24|0.64|2.25|0.65|2.28|0.68|2.24|0.64|0
1668708300000|2022-11-17 18:05:00|2.24|0.64|2.23|0.63|2.27|0.67|2.23|0.63|0
1668708600000|2022-11-17 18:10:00|2.24|0.64|2.21|0.61|2.29|0.69|2.19|0.59|0
1668708900000|2022-11-17 18:15:00|2.22|0.62|2.25|0.65|2.25|0.65|2.21|0.61|0
1668709200000|2022-11-17 18:20:00|2.24|0.64|2.22|0.62|2.27|0.67|2.22|0.62|0
1668709500000|2022-11-17 18:25:00|2.23|0.63|2.2|0.6|2.23|0.63|2.2|0.6|0
1668709800000|2022-11-17 18:30:00|2.21|0.61|2.2|0.6|2.22|0.62|2.17|0.57|0
1668710100000|2022-11-17 18:35:00|2.19|0.59|2.25|0.65|2.26|0.66|2.19|0.59|0
1668710400000|2022-11-17 18:40:00|2.26|0.66|2.21|0.61|2.26|0.66|2.21|0.61|0
1668710700000|2022-11-17 18:45:00|2.22|0.62|2.16|0.56|2.22|0.62|2.16|0.56|0
1668711000000|2022-11-17 18:50:00|2.17|0.57|2.16|0.56|2.17|0.57|2.14|0.54|0
1668711300000|2022-11-17 18:55:00|2.15|0.55|2.18|0.58|2.19|0.59|2.14|0.54|0
1668711600000|2022-11-17 19:00:00|2.19|0.59|2.21|0.61|2.23|0.63|2.18|0.58|0
1668711900000|2022-11-17 19:05:00|2.2|0.6|2.11|0.51|2.21|0.61|2.11|0.51|0
1668712200000|2022-11-17 19:10:00|2.1|0.5|2.09|0.49|2.11|0.51|2.07|0.47|0
1668712500000|2022-11-17 19:15:00|2.08|0.48|2.05|0.45|2.09|0.49|2.04|0.44|0
1668712800000|2022-11-17 19:20:00|2.04|0.44|2.06|0.46|2.06|0.46|2.02|0.42|0
1668713100000|2022-11-17 19:25:00|2.05|0.45|2.05|0.45|2.07|0.47|2.03|0.43|0
1668713400000|2022-11-17 19:30:00|2.03|0.43|2.04|0.44|2.06|0.46|2.02|0.42|0
1668713700000|2022-11-17 19:35:00|2.05|0.45|2.03|0.43|2.05|0.45|1.99|0.39|0
1668714000000|2022-11-17 19:40:00|2.02|0.42|2.01|0.41|2.04|0.44|1.98|0.38|0
1668714300000|2022-11-17 19:45:00|2|0.4|2.03|0.43|2.05|0.45|1.97|0.37|0
1668714600000|2022-11-17 19:50:00|2.02|0.42|2.05|0.45|2.05|0.45|2.02|0.42|0
1668714900000|2022-11-17 19:55:00|2.04|0.44|2.03|0.43|2.05|0.45|2.03|0.43|0
1668715200000|2022-11-17 20:00:00|2.04|0.44|2.01|0.41|2.05|0.45|1.99|0.39|0
1668715500000|2022-11-17 20:05:00|2|0.4|1.98|0.38|2.05|0.45|1.98|0.38|0
1668715800000|2022-11-17 20:10:00|1.99|0.39|1.94|0.34|1.99|0.39|1.94|0.34|0
1668716100000|2022-11-17 20:15:00|1.95|0.35|1.92|0.32|1.95|0.35|1.91|0.31|0
1668716400000|2022-11-17 20:20:00|1.91|0.31|1.9|0.3|1.93|0.33|1.89|0.29|0
1668716700000|2022-11-17 20:25:00|1.91|0.31|1.92|0.32|1.93|0.33|1.89|0.29|0
1668717000000|2022-11-17 20:30:00|1.93|0.33|1.96|0.36|1.97|0.37|1.93|0.33|0
1668717300000|2022-11-17 20:35:00|1.95|0.35|1.97|0.37|1.97|0.37|1.94|0.34|0
1668717600000|2022-11-17 20:40:00|1.98|0.38|1.99|0.39|2|0.4|1.98|0.38|0
1668717900000|2022-11-17 20:45:00|2|0.4|2.08|0.48|2.08|0.48|2|0.4|0
1668718200000|2022-11-17 20:50:00|2.09|0.49|2.04|0.44|2.09|0.49|2.04|0.44|0
1668718500000|2022-11-17 20:55:00|2.03|0.43|2.15|0.55|2.15|0.55|2.03|0.43|0
1668718800000|2022-11-17 21:00:00|2.14|0.54|2.06|0.46|2.16|0.56|2.06|0.46|0
1668719100000|2022-11-17 21:05:00|2.07|0.47|2.07|0.47|2.09|0.49|2.06|0.46|0
1668719400000|2022-11-17 21:10:00|2.08|0.48|2.03|0.43|2.08|0.48|2.03|0.43|0
1668719700000|2022-11-17 21:15:00|2.15|0.35|2.17|0.37|2.17|0.37|2.14|0.34|0
1668720000000|2022-11-17 21:20:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1668720300000|2022-11-17 21:25:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1668720600000|2022-11-17 21:30:00|2.17|0.37|2.19|0.39|2.19|0.39|2.16|0.36|0
1668720900000|2022-11-17 21:35:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1668721200000|2022-11-17 21:40:00|2.19|0.39|2.28|0.48|2.28|0.48|2.19|0.39|0
1668721500000|2022-11-17 21:45:00|2.27|0.47|2.26|0.46|2.28|0.48|2.26|0.46|0
1668721800000|2022-11-17 21:50:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1668722100000|2022-11-17 21:55:00|2.28|0.48|2.28|0.48|2.29|0.49|2.27|0.47|0
1668722400000|2022-11-17 22:00:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1668722700000|2022-11-17 22:05:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1668723600000|2022-11-17 22:20:00|2.28|0.48|2.28|0.48|2.28|0.48|2.28|0.48|0
1668723900000|2022-11-17 22:25:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1668724500000|2022-11-17 22:35:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1668724800000|2022-11-17 22:40:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1668725100000|2022-11-17 22:45:00|2.28|0.48|2.28|0.48|2.28|0.48|2.28|0.48|0
1668726000000|2022-11-17 23:00:00|2.27|0.47|2.26|0.46|2.32|0.52|2.26|0.46|0
1668726300000|2022-11-17 23:05:00|2.27|0.47|2.27|0.47|2.28|0.48|2.26|0.46|0
1668726600000|2022-11-17 23:10:00|2.26|0.46|2.24|0.44|2.26|0.46|2.24|0.44|0
1668726900000|2022-11-17 23:15:00|2.23|0.43|2.25|0.45|2.25|0.45|2.23|0.43|0
1668727200000|2022-11-17 23:20:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1668727500000|2022-11-17 23:25:00|2.24|0.44|2.26|0.46|2.26|0.46|2.23|0.43|0
1668727800000|2022-11-17 23:30:00|2.25|0.45|2.23|0.43|2.26|0.46|2.23|0.43|0
1668728100000|2022-11-17 23:35:00|2.22|0.42|2.21|0.41|2.23|0.43|2.2|0.4|0
1668728400000|2022-11-17 23:40:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1668728700000|2022-11-17 23:45:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1668729000000|2022-11-17 23:50:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1668729300000|2022-11-17 23:55:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1668729600000|2022-11-18 00:00:00|2.19|0.39|2.2|0.4|2.21|0.41|2.19|0.39|0
1668729900000|2022-11-18 00:05:00|2.19|0.39|2.2|0.4|2.21|0.41|2.19|0.39|0
1668730200000|2022-11-18 00:10:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1668730500000|2022-11-18 00:15:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1668730800000|2022-11-18 00:20:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1668731100000|2022-11-18 00:25:00|2.19|0.39|2.19|0.39|2.21|0.41|2.19|0.39|0
1668731400000|2022-11-18 00:30:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1668731700000|2022-11-18 00:35:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1668732000000|2022-11-18 00:40:00|2.2|0.4|2.24|0.44|2.24|0.44|2.2|0.4|0
1668732300000|2022-11-18 00:45:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1668732600000|2022-11-18 00:50:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1668732900000|2022-11-18 00:55:00|2.24|0.44|2.26|0.46|2.26|0.46|2.23|0.43|0
1668733200000|2022-11-18 01:00:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1668733500000|2022-11-18 01:05:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1668733800000|2022-11-18 01:10:00|2.26|0.46|2.27|0.47|2.28|0.48|2.26|0.46|0
1668734100000|2022-11-18 01:15:00|2.28|0.48|2.26|0.46|2.28|0.48|2.25|0.45|0
1668734400000|2022-11-18 01:20:00|2.27|0.47|2.28|0.48|2.28|0.48|2.26|0.46|0
1668734700000|2022-11-18 01:25:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1668735000000|2022-11-18 01:30:00|2.27|0.47|2.25|0.45|2.27|0.47|2.23|0.43|0
1668735300000|2022-11-18 01:35:00|2.24|0.44|2.21|0.41|2.25|0.45|2.21|0.41|0
1668735600000|2022-11-18 01:40:00|2.2|0.4|2.2|0.4|2.22|0.42|2.2|0.4|0
1668735900000|2022-11-18 01:45:00|2.21|0.41|2.21|0.41|2.22|0.42|2.2|0.4|0
1668736200000|2022-11-18 01:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1668736500000|2022-11-18 01:55:00|2.21|0.41|2.23|0.43|2.24|0.44|2.21|0.41|0
1668736800000|2022-11-18 02:00:00|2.24|0.44|2.24|0.44|2.25|0.45|2.23|0.43|0
1668737100000|2022-11-18 02:05:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1668737400000|2022-11-18 02:10:00|2.24|0.44|2.23|0.43|2.25|0.45|2.23|0.43|0
1668737700000|2022-11-18 02:15:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1668738000000|2022-11-18 02:20:00|2.22|0.42|2.26|0.46|2.27|0.47|2.22|0.42|0
1668738300000|2022-11-18 02:25:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1668738600000|2022-11-18 02:30:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1668738900000|2022-11-18 02:35:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1668739200000|2022-11-18 02:40:00|2.25|0.45|2.23|0.43|2.27|0.47|2.22|0.42|0
1668739500000|2022-11-18 02:45:00|2.22|0.42|2.22|0.42|2.24|0.44|2.21|0.41|0
1668739800000|2022-11-18 02:50:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1668740100000|2022-11-18 02:55:00|2.21|0.41|2.22|0.42|2.23|0.43|2.21|0.41|0
1668740400000|2022-11-18 03:00:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1668740700000|2022-11-18 03:05:00|2.22|0.42|2.24|0.44|2.24|0.44|2.22|0.42|0
1668741000000|2022-11-18 03:10:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1668741300000|2022-11-18 03:15:00|2.21|0.41|2.22|0.42|2.22|0.42|2.2|0.4|0
1668741600000|2022-11-18 03:20:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1668742200000|2022-11-18 03:30:00|2.22|0.42|2.24|0.44|2.24|0.44|2.22|0.42|0
1668742500000|2022-11-18 03:35:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1668742800000|2022-11-18 03:40:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1668743100000|2022-11-18 03:45:00|2.25|0.45|2.26|0.46|2.26|0.46|2.24|0.44|0
1668743400000|2022-11-18 03:50:00|2.27|0.47|2.25|0.45|2.27|0.47|2.25|0.45|0
1668743700000|2022-11-18 03:55:00|2.26|0.46|2.24|0.44|2.26|0.46|2.24|0.44|0
1668744300000|2022-11-18 04:05:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1668744600000|2022-11-18 04:10:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1668744900000|2022-11-18 04:15:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1668745200000|2022-11-18 04:20:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1668745500000|2022-11-18 04:25:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1668745800000|2022-11-18 04:30:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1668746100000|2022-11-18 04:35:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1668746400000|2022-11-18 04:40:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1668747000000|2022-11-18 04:50:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1668747300000|2022-11-18 04:55:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1668747600000|2022-11-18 05:00:00|2.21|0.41|2.2|0.4|2.22|0.42|2.2|0.4|0
1668747900000|2022-11-18 05:05:00|2.21|0.41|2.19|0.39|2.21|0.41|2.18|0.38|0
1668748200000|2022-11-18 05:10:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1668748500000|2022-11-18 05:15:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1668748800000|2022-11-18 05:20:00|2.2|0.4|2.18|0.38|2.21|0.41|2.18|0.38|0
1668749100000|2022-11-18 05:25:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1668749400000|2022-11-18 05:30:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1668749700000|2022-11-18 05:35:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1668750000000|2022-11-18 05:40:00|2.16|0.36|2.17|0.37|2.18|0.38|2.16|0.36|0
1668750300000|2022-11-18 05:45:00|2.18|0.38|2.16|0.36|2.18|0.38|2.16|0.36|0
1668750600000|2022-11-18 05:50:00|2.15|0.35|2.17|0.37|2.17|0.37|2.15|0.35|0
1668750900000|2022-11-18 05:55:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1668751200000|2022-11-18 06:00:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1668751500000|2022-11-18 06:05:00|2.18|0.38|2.16|0.36|2.19|0.39|2.15|0.35|0
1668751800000|2022-11-18 06:10:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1668752100000|2022-11-18 06:15:00|2.16|0.36|2.16|0.36|2.17|0.37|2.15|0.35|0
1668752400000|2022-11-18 06:20:00|2.15|0.35|2.17|0.37|2.18|0.38|2.15|0.35|0
1668752700000|2022-11-18 06:25:00|2.18|0.38|2.15|0.35|2.18|0.38|2.15|0.35|0
1668753000000|2022-11-18 06:30:00|2.14|0.34|2.12|0.32|2.15|0.35|2.12|0.32|0
1668753300000|2022-11-18 06:35:00|2.11|0.31|2.12|0.32|2.13|0.33|2.1|0.3|0
1668753600000|2022-11-18 06:40:00|2.13|0.33|2.13|0.33|2.14|0.34|2.12|0.32|0
1668753900000|2022-11-18 06:45:00|2.12|0.32|2.14|0.34|2.14|0.34|2.12|0.32|0
1668754200000|2022-11-18 06:50:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1668754500000|2022-11-18 06:55:00|2.15|0.35|2.16|0.36|2.16|0.36|2.14|0.34|0
1668754800000|2022-11-18 07:00:00|2.15|0.35|2.16|0.36|2.17|0.37|2.15|0.35|0
1668755100000|2022-11-18 07:05:00|2.17|0.37|2.23|0.43|2.23|0.43|2.16|0.36|0
1668755400000|2022-11-18 07:10:00|2.22|0.42|2.25|0.45|2.25|0.45|2.22|0.42|0
1668755700000|2022-11-18 07:15:00|2.24|0.44|2.26|0.46|2.27|0.47|2.23|0.43|0
1668756000000|2022-11-18 07:20:00|2.25|0.45|2.23|0.43|2.26|0.46|2.23|0.43|0
1668756300000|2022-11-18 07:25:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1668756600000|2022-11-18 07:30:00|2.24|0.44|2.22|0.42|2.24|0.44|2.21|0.41|0
1668756900000|2022-11-18 07:35:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1668757200000|2022-11-18 07:40:00|2.22|0.42|2.23|0.43|2.25|0.45|2.22|0.42|0
1668757500000|2022-11-18 07:45:00|2.24|0.44|2.21|0.41|2.26|0.46|2.21|0.41|0
1668757800000|2022-11-18 07:50:00|2.2|0.4|2.22|0.42|2.23|0.43|2.2|0.4|0
1668758100000|2022-11-18 07:55:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1668758400000|2022-11-18 08:00:00|2.23|0.43|2.2|0.4|2.24|0.44|2.19|0.39|0
1668758700000|2022-11-18 08:05:00|2.1|0.5|2.14|0.54|2.15|0.55|2.09|0.49|0
1668759000000|2022-11-18 08:10:00|2.13|0.53|2.1|0.5|2.13|0.53|2.08|0.48|0
1668759300000|2022-11-18 08:15:00|2.11|0.51|2.04|0.44|2.11|0.51|2.03|0.43|0
1668759600000|2022-11-18 08:20:00|2.05|0.45|2.07|0.47|2.08|0.48|2.05|0.45|0
1668759900000|2022-11-18 08:25:00|2.08|0.48|2.09|0.49|2.09|0.49|2.07|0.47|0
1668760200000|2022-11-18 08:30:00|2.08|0.48|2.08|0.48|2.11|0.51|2.08|0.48|0
1668760500000|2022-11-18 08:35:00|2.07|0.47|2.11|0.51|2.11|0.51|2.07|0.47|0
1668760800000|2022-11-18 08:40:00|2.1|0.5|2.11|0.51|2.11|0.51|2.09|0.49|0
1668761100000|2022-11-18 08:45:00|2.12|0.52|2.13|0.53|2.15|0.55|2.12|0.52|0
1668761400000|2022-11-18 08:50:00|2.12|0.52|2.13|0.53|2.13|0.53|2.11|0.51|0
1668761700000|2022-11-18 08:55:00|2.12|0.52|2.18|0.58|2.18|0.58|2.12|0.52|0
1668762000000|2022-11-18 09:00:00|2.17|0.57|2.23|0.63|2.23|0.63|2.16|0.56|0
1668762300000|2022-11-18 09:05:00|2.22|0.62|2.26|0.66|2.27|0.67|2.22|0.62|0
1668762600000|2022-11-18 09:10:00|2.25|0.65|2.24|0.64|2.26|0.66|2.22|0.62|0
1668762900000|2022-11-18 09:15:00|2.23|0.63|2.27|0.67|2.29|0.69|2.23|0.63|0
1668763200000|2022-11-18 09:20:00|2.28|0.68|2.29|0.69|2.3|0.7|2.27|0.67|0
1668763500000|2022-11-18 09:25:00|2.28|0.68|2.31|0.71|2.32|0.72|2.28|0.68|0
1668763800000|2022-11-18 09:30:00|2.32|0.72|2.36|0.76|2.36|0.76|2.32|0.72|0
1668764100000|2022-11-18 09:35:00|2.35|0.75|2.34|0.74|2.37|0.77|2.33|0.73|0
1668764400000|2022-11-18 09:40:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1668764700000|2022-11-18 09:45:00|2.34|0.74|2.3|0.7|2.34|0.74|2.3|0.7|0
1668765000000|2022-11-18 09:50:00|2.29|0.69|2.29|0.69|2.3|0.7|2.28|0.68|0
1668765300000|2022-11-18 09:55:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1668765600000|2022-11-18 10:00:00|2.27|0.67|2.26|0.66|2.28|0.68|2.25|0.65|0
1668765900000|2022-11-18 10:05:00|2.25|0.65|2.29|0.69|2.3|0.7|2.25|0.65|0
1668766200000|2022-11-18 10:10:00|2.3|0.7|2.32|0.72|2.32|0.72|2.3|0.7|0
1668766500000|2022-11-18 10:15:00|2.33|0.73|2.33|0.73|2.35|0.75|2.32|0.72|0
1668766800000|2022-11-18 10:20:00|2.34|0.74|2.31|0.71|2.34|0.74|2.3|0.7|0
1668767100000|2022-11-18 10:25:00|2.3|0.7|2.31|0.71|2.33|0.73|2.29|0.69|0
1668767400000|2022-11-18 10:30:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1668767700000|2022-11-18 10:35:00|2.33|0.73|2.4|0.8|2.41|0.81|2.31|0.71|0
1668768000000|2022-11-18 10:40:00|2.41|0.81|2.32|0.72|2.44|0.84|2.32|0.72|0
1668768300000|2022-11-18 10:45:00|2.33|0.73|2.31|0.71|2.33|0.73|2.27|0.67|0
1668768600000|2022-11-18 10:50:00|2.32|0.72|2.34|0.74|2.35|0.75|2.32|0.72|0
1668768900000|2022-11-18 10:55:00|2.35|0.75|2.34|0.74|2.35|0.75|2.33|0.73|0
1668769200000|2022-11-18 11:00:00|2.33|0.73|2.32|0.72|2.36|0.76|2.31|0.71|0
1668769500000|2022-11-18 11:05:00|2.31|0.71|2.33|0.73|2.35|0.75|2.31|0.71|0
1668769800000|2022-11-18 11:10:00|2.32|0.72|2.31|0.71|2.32|0.72|2.3|0.7|0
1668770100000|2022-11-18 11:15:00|2.32|0.72|2.32|0.72|2.34|0.74|2.32|0.72|0
1668770400000|2022-11-18 11:20:00|2.31|0.71|2.32|0.72|2.33|0.73|2.3|0.7|0
1668770700000|2022-11-18 11:25:00|2.31|0.71|2.32|0.72|2.33|0.73|2.29|0.69|0
1668771000000|2022-11-18 11:30:00|2.33|0.73|2.34|0.74|2.34|0.74|2.32|0.72|0
1668771300000|2022-11-18 11:35:00|2.33|0.73|2.32|0.72|2.34|0.74|2.31|0.71|0
1668771600000|2022-11-18 11:40:00|2.33|0.73|2.29|0.69|2.33|0.73|2.29|0.69|0
1668771900000|2022-11-18 11:45:00|2.3|0.7|2.31|0.71|2.31|0.71|2.29|0.69|0
1668772200000|2022-11-18 11:50:00|2.3|0.7|2.31|0.71|2.34|0.74|2.3|0.7|0
1668772500000|2022-11-18 11:55:00|2.32|0.72|2.32|0.72|2.34|0.74|2.31|0.71|0
1668772800000|2022-11-18 12:00:00|2.31|0.71|2.4|0.8|2.4|0.8|2.31|0.71|0
1668773100000|2022-11-18 12:05:00|2.39|0.79|2.4|0.8|2.41|0.81|2.37|0.77|0
1668773400000|2022-11-18 12:10:00|2.39|0.79|2.4|0.8|2.4|0.8|2.37|0.77|0
1668773700000|2022-11-18 12:15:00|2.39|0.79|2.41|0.81|2.42|0.82|2.39|0.79|0
1668774000000|2022-11-18 12:20:00|2.4|0.8|2.38|0.78|2.41|0.81|2.38|0.78|0
1668774300000|2022-11-18 12:25:00|2.37|0.77|2.39|0.79|2.4|0.8|2.37|0.77|0
1668774600000|2022-11-18 12:30:00|2.38|0.78|2.37|0.77|2.4|0.8|2.37|0.77|0
1668774900000|2022-11-18 12:35:00|2.36|0.76|2.37|0.77|2.38|0.78|2.35|0.75|0
1668775200000|2022-11-18 12:40:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1668775500000|2022-11-18 12:45:00|2.36|0.76|2.37|0.77|2.37|0.77|2.35|0.75|0
1668775800000|2022-11-18 12:50:00|2.38|0.78|2.36|0.76|2.38|0.78|2.35|0.75|0
1668776100000|2022-11-18 12:55:00|2.35|0.75|2.29|0.69|2.37|0.77|2.28|0.68|0
1668776400000|2022-11-18 13:00:00|2.28|0.68|2.34|0.74|2.34|0.74|2.28|0.68|0
1668776700000|2022-11-18 13:05:00|2.35|0.75|2.37|0.77|2.4|0.8|2.35|0.75|0
1668777000000|2022-11-18 13:10:00|2.36|0.76|2.35|0.75|2.37|0.77|2.34|0.74|0
1668777300000|2022-11-18 13:15:00|2.36|0.76|2.41|0.81|2.41|0.81|2.36|0.76|0
1668777600000|2022-11-18 13:20:00|2.4|0.8|2.41|0.81|2.43|0.83|2.4|0.8|0
1668777900000|2022-11-18 13:25:00|2.42|0.82|2.4|0.8|2.43|0.83|2.39|0.79|0
1668778200000|2022-11-18 13:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.37|0.77|0
1668778500000|2022-11-18 13:35:00|2.4|0.8|2.37|0.77|2.4|0.8|2.37|0.77|0
1668778800000|2022-11-18 13:40:00|2.38|0.78|2.39|0.79|2.39|0.79|2.36|0.76|0
1668779100000|2022-11-18 13:45:00|2.38|0.78|2.36|0.76|2.4|0.8|2.34|0.74|0
1668779400000|2022-11-18 13:50:00|2.37|0.77|2.38|0.78|2.38|0.78|2.35|0.75|0
1668779700000|2022-11-18 13:55:00|2.37|0.77|2.39|0.79|2.4|0.8|2.36|0.76|0
1668780000000|2022-11-18 14:00:00|2.4|0.8|2.39|0.79|2.41|0.81|2.36|0.76|0
1668780300000|2022-11-18 14:05:00|2.38|0.78|2.35|0.75|2.42|0.82|2.35|0.75|0
1668780600000|2022-11-18 14:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1668780900000|2022-11-18 14:15:00|2.35|0.75|2.33|0.73|2.35|0.75|2.32|0.72|0
1668781200000|2022-11-18 14:20:00|2.34|0.74|2.31|0.71|2.34|0.74|2.3|0.7|0
1668781500000|2022-11-18 14:25:00|2.32|0.72|2.38|0.78|2.38|0.78|2.32|0.72|0
1668781800000|2022-11-18 14:30:00|2.37|0.77|2.16|0.56|2.37|0.77|2.16|0.56|0
1668782100000|2022-11-18 14:35:00|2.17|0.57|2.11|0.51|2.21|0.61|2.11|0.51|0
1668782400000|2022-11-18 14:40:00|2.12|0.52|2.12|0.52|2.14|0.54|2.09|0.49|0
1668782700000|2022-11-18 14:45:00|2.13|0.53|2.07|0.47|2.16|0.56|2.07|0.47|0
1668783000000|2022-11-18 14:50:00|2.08|0.48|2.11|0.51|2.13|0.53|2.07|0.47|0
1668783300000|2022-11-18 14:55:00|2.12|0.52|2.09|0.49|2.16|0.56|2.08|0.48|0
1668783600000|2022-11-18 15:00:00|2.08|0.48|2.02|0.42|2.1|0.5|2|0.4|0
1668783900000|2022-11-18 15:05:00|2.01|0.41|1.99|0.39|2.03|0.43|1.94|0.34|0
1668784200000|2022-11-18 15:10:00|2|0.4|1.99|0.39|2.03|0.43|1.99|0.39|0
1668784500000|2022-11-18 15:15:00|1.98|0.38|2|0.4|2.03|0.43|1.98|0.38|0
1668784800000|2022-11-18 15:20:00|2.01|0.41|2.04|0.44|2.06|0.46|2.01|0.41|0
1668785100000|2022-11-18 15:25:00|2.05|0.45|2.04|0.44|2.06|0.46|1.96|0.36|0
1668785400000|2022-11-18 15:30:00|2.03|0.43|2.03|0.43|2.06|0.46|2.01|0.41|0
1668785700000|2022-11-18 15:35:00|2.04|0.44|2.03|0.43|2.07|0.47|2.01|0.41|0
1668786000000|2022-11-18 15:40:00|2.04|0.44|2.04|0.44|2.07|0.47|2.03|0.43|0
1668786300000|2022-11-18 15:45:00|2.05|0.45|2.05|0.45|2.06|0.46|2|0.4|0
1668786600000|2022-11-18 15:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.02|0.42|0
1668786900000|2022-11-18 15:55:00|2.04|0.44|2.08|0.48|2.08|0.48|1.92|0.32|0
1668787200000|2022-11-18 16:00:00|2.09|0.49|2.05|0.45|2.1|0.5|2.03|0.43|0
1668787500000|2022-11-18 16:05:00|2.04|0.44|2.09|0.49|2.1|0.5|2.04|0.44|0
1668787800000|2022-11-18 16:10:00|2.1|0.5|2.13|0.53|2.13|0.53|2.07|0.47|0
1668788100000|2022-11-18 16:15:00|2.12|0.52|2.19|0.59|2.2|0.6|2.12|0.52|0
1668788400000|2022-11-18 16:20:00|2.2|0.6|2.19|0.59|2.22|0.62|2.17|0.57|0
1668788700000|2022-11-18 16:25:00|2.2|0.6|2.1|0.5|2.22|0.62|2.09|0.49|0
1668789000000|2022-11-18 16:30:00|2.11|0.51|2.1|0.5|2.15|0.55|2.09|0.49|0
1668789300000|2022-11-18 16:35:00|2.09|0.49|2.05|0.45|2.12|0.52|2.04|0.44|0
1668789600000|2022-11-18 16:40:00|2.06|0.46|2.05|0.45|2.08|0.48|2.03|0.43|0
1668789900000|2022-11-18 16:45:00|2.07|0.47|2.01|0.41|2.07|0.47|2.01|0.41|0
1668790200000|2022-11-18 16:50:00|2.02|0.42|2.03|0.43|2.04|0.44|2|0.4|0
1668790500000|2022-11-18 16:55:00|2.02|0.42|2.06|0.46|2.06|0.46|2.02|0.42|0
1668790800000|2022-11-18 17:00:00|2.05|0.45|2.07|0.47|2.07|0.47|2.04|0.44|0
1668791100000|2022-11-18 17:05:00|2.06|0.46|2|0.4|2.06|0.46|1.98|0.38|0
1668791400000|2022-11-18 17:10:00|1.99|0.39|1.99|0.39|2.01|0.41|1.98|0.38|0
1668791700000|2022-11-18 17:15:00|1.98|0.38|1.88|0.28|1.98|0.38|1.88|0.28|0
1668792000000|2022-11-18 17:20:00|1.87|0.27|1.87|0.27|1.89|0.29|1.87|0.27|0
1668792300000|2022-11-18 17:25:00|1.86|0.26|1.94|0.34|1.94|0.34|1.86|0.26|0
1668792600000|2022-11-18 17:30:00|1.93|0.33|1.95|0.35|1.96|0.36|1.89|0.29|0
1668792900000|2022-11-18 17:35:00|1.96|0.36|2|0.4|2|0.4|1.95|0.35|0
1668793200000|2022-11-18 17:40:00|1.99|0.39|1.95|0.35|2|0.4|1.95|0.35|0
1668793500000|2022-11-18 17:45:00|1.96|0.36|1.97|0.37|1.99|0.39|1.93|0.33|0
1668793800000|2022-11-18 17:50:00|1.98|0.38|1.96|0.36|2|0.4|1.93|0.33|0
1668794100000|2022-11-18 17:55:00|1.95|0.35|1.99|0.39|2|0.4|1.94|0.34|0
1668794400000|2022-11-18 18:00:00|2|0.4|1.99|0.39|2.01|0.41|1.98|0.38|0
1668794700000|2022-11-18 18:05:00|2|0.4|2.05|0.45|2.06|0.46|1.99|0.39|0
1668795000000|2022-11-18 18:10:00|2.06|0.46|2.05|0.45|2.06|0.46|2.04|0.44|0
1668795300000|2022-11-18 18:15:00|2.04|0.44|2.02|0.42|2.04|0.44|2|0.4|0
1668795600000|2022-11-18 18:20:00|2.03|0.43|2.04|0.44|2.04|0.44|1.99|0.39|0
1668795900000|2022-11-18 18:25:00|2.03|0.43|2.08|0.48|2.08|0.48|2.02|0.42|0
1668796200000|2022-11-18 18:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.06|0.46|0
1668796500000|2022-11-18 18:35:00|2.08|0.48|2.04|0.44|2.08|0.48|2.03|0.43|0
1668796800000|2022-11-18 18:40:00|2.05|0.45|1.98|0.38|2.05|0.45|1.97|0.37|0
1668797100000|2022-11-18 18:45:00|1.97|0.37|1.97|0.37|1.99|0.39|1.96|0.36|0
1668797400000|2022-11-18 18:50:00|1.96|0.36|1.96|0.36|1.98|0.38|1.95|0.35|0
1668797700000|2022-11-18 18:55:00|1.95|0.35|2|0.4|2|0.4|1.95|0.35|0
1668798000000|2022-11-18 19:00:00|1.99|0.39|2.05|0.45|2.05|0.45|1.99|0.39|0
1668798300000|2022-11-18 19:05:00|2.04|0.44|2.04|0.44|2.06|0.46|2.03|0.43|0
1668798600000|2022-11-18 19:10:00|2.03|0.43|2.03|0.43|2.05|0.45|2.02|0.42|0
1668798900000|2022-11-18 19:15:00|2.04|0.44|2.03|0.43|2.08|0.48|2.03|0.43|0
1668799200000|2022-11-18 19:20:00|2.04|0.44|2.06|0.46|2.06|0.46|2.03|0.43|0
1668799500000|2022-11-18 19:25:00|2.05|0.45|2.05|0.45|2.07|0.47|2.04|0.44|0
1668799800000|2022-11-18 19:30:00|2.06|0.46|2.04|0.44|2.08|0.48|2.01|0.41|0
1668800100000|2022-11-18 19:35:00|2.03|0.43|2.03|0.43|2.03|0.43|2|0.4|0
1668800400000|2022-11-18 19:40:00|2.02|0.42|2.03|0.43|2.06|0.46|2.02|0.42|0
1668800700000|2022-11-18 19:45:00|2.02|0.42|2.03|0.43|2.05|0.45|2.01|0.41|0
1668801000000|2022-11-18 19:50:00|2.02|0.42|2.04|0.44|2.05|0.45|2.02|0.42|0
1668801300000|2022-11-18 19:55:00|2.05|0.45|2.08|0.48|2.09|0.49|2.04|0.44|0
1668801600000|2022-11-18 20:00:00|2.07|0.47|2.13|0.53|2.15|0.55|2.07|0.47|0
1668801900000|2022-11-18 20:05:00|2.14|0.54|2.13|0.53|2.16|0.56|2.1|0.5|0
1668802200000|2022-11-18 20:10:00|2.14|0.54|2.12|0.52|2.14|0.54|2.12|0.52|0
1668802500000|2022-11-18 20:15:00|2.11|0.51|2.1|0.5|2.12|0.52|2.08|0.48|0
1668802800000|2022-11-18 20:20:00|2.09|0.49|2.08|0.48|2.09|0.49|2.05|0.45|0
1668803100000|2022-11-18 20:25:00|2.09|0.49|2.17|0.57|2.17|0.57|2.08|0.48|0
1668803400000|2022-11-18 20:30:00|2.18|0.58|2.13|0.53|2.18|0.58|2.13|0.53|0
1668803700000|2022-11-18 20:35:00|2.14|0.54|2.21|0.61|2.21|0.61|2.13|0.53|0
1668804000000|2022-11-18 20:40:00|2.22|0.62|2.23|0.63|2.24|0.64|2.19|0.59|0
1668804300000|2022-11-18 20:45:00|2.22|0.62|2.25|0.65|2.26|0.66|2.2|0.6|0
1668804600000|2022-11-18 20:50:00|2.27|0.67|2.01|0.41|2.29|0.69|2.01|0.41|0
1668804900000|2022-11-18 20:55:00|2.02|0.42|2.11|0.51|2.11|0.51|2|0.4|0
1668805200000|2022-11-18 21:00:00|2.08|0.48|2.07|0.47|2.1|0.5|2.07|0.47|0
1668805500000|2022-11-18 21:05:00|2.06|0.46|2.04|0.44|2.07|0.47|2.02|0.42|0
1668805800000|2022-11-18 21:10:00|2.05|0.45|2.05|0.45|2.07|0.47|2.04|0.44|0
1668994500000|2022-11-21 01:35:00|2.09|0.29|2.1|0.3|2.1|0.3|2.09|0.29|0
1668994800000|2022-11-21 01:40:00|2.09|0.29|2.11|0.31|2.11|0.31|2.09|0.29|0
1668995100000|2022-11-21 01:45:00|2.1|0.3|2.08|0.28|2.11|0.31|2.08|0.28|0
1668995400000|2022-11-21 01:50:00|2.07|0.27|2.09|0.29|2.09|0.29|2.07|0.27|0
1668995700000|2022-11-21 01:55:00|2.1|0.3|2.08|0.28|2.1|0.3|2.07|0.27|0
1668996000000|2022-11-21 02:00:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1668996300000|2022-11-21 02:05:00|2.07|0.27|2.07|0.27|2.07|0.27|2.05|0.25|0
1668996600000|2022-11-21 02:10:00|2.06|0.26|2.06|0.26|2.07|0.27|2.05|0.25|0
1668996900000|2022-11-21 02:15:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1668997200000|2022-11-21 02:20:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1668997500000|2022-11-21 02:25:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1668997800000|2022-11-21 02:30:00|2.07|0.27|2.07|0.27|2.08|0.28|2.07|0.27|0
1668998100000|2022-11-21 02:35:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1668998400000|2022-11-21 02:40:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1668998700000|2022-11-21 02:45:00|2.06|0.26|2.06|0.26|2.07|0.27|2.05|0.25|0
1668999000000|2022-11-21 02:50:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1668999300000|2022-11-21 02:55:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1668999600000|2022-11-21 03:00:00|2.09|0.29|2.09|0.29|2.09|0.29|2.09|0.29|0
1668999900000|2022-11-21 03:05:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1669000200000|2022-11-21 03:10:00|2.09|0.29|2.09|0.29|2.09|0.29|2.08|0.28|0
1669000500000|2022-11-21 03:15:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1669000800000|2022-11-21 03:20:00|2.09|0.29|2.09|0.29|2.09|0.29|2.08|0.28|0
1669001100000|2022-11-21 03:25:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1669001400000|2022-11-21 03:30:00|2.09|0.29|2.08|0.28|2.09|0.29|2.08|0.28|0
1669001700000|2022-11-21 03:35:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1669002000000|2022-11-21 03:40:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1669002600000|2022-11-21 03:50:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1669002900000|2022-11-21 03:55:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1669003200000|2022-11-21 04:00:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1669003500000|2022-11-21 04:05:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1669003800000|2022-11-21 04:10:00|2.09|0.29|2.11|0.31|2.11|0.31|2.09|0.29|0
1669004100000|2022-11-21 04:15:00|2.1|0.3|2.11|0.31|2.11|0.31|2.1|0.3|0
1669004400000|2022-11-21 04:20:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1669004700000|2022-11-21 04:25:00|2.09|0.29|2.1|0.3|2.1|0.3|2.08|0.28|0
1669005000000|2022-11-21 04:30:00|2.09|0.29|2.08|0.28|2.1|0.3|2.08|0.28|0
1669005300000|2022-11-21 04:35:00|2.09|0.29|2.08|0.28|2.09|0.29|2.08|0.28|0
1669005600000|2022-11-21 04:40:00|2.09|0.29|2.09|0.29|2.09|0.29|2.08|0.28|0
1669005900000|2022-11-21 04:45:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1669006500000|2022-11-21 04:55:00|2.1|0.3|2.1|0.3|2.1|0.3|2.09|0.29|0
1669006800000|2022-11-21 05:00:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1669007100000|2022-11-21 05:05:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1669007400000|2022-11-21 05:10:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1669007700000|2022-11-21 05:15:00|2.08|0.28|2.07|0.27|2.08|0.28|2.06|0.26|0
1669008000000|2022-11-21 05:20:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1669008300000|2022-11-21 05:25:00|2.08|0.28|2.07|0.27|2.08|0.28|2.06|0.26|0
1669008600000|2022-11-21 05:30:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1669008900000|2022-11-21 05:35:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1669009200000|2022-11-21 05:40:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1669009500000|2022-11-21 05:45:00|2.07|0.27|2.08|0.28|2.08|0.28|2.06|0.26|0
1669009800000|2022-11-21 05:50:00|2.07|0.27|2.08|0.28|2.09|0.29|2.07|0.27|0
1669010100000|2022-11-21 05:55:00|2.09|0.29|2.1|0.3|2.1|0.3|2.08|0.28|0
1669010400000|2022-11-21 06:00:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1669010700000|2022-11-21 06:05:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1669011000000|2022-11-21 06:10:00|2.09|0.29|2.11|0.31|2.11|0.31|2.09|0.29|0
1669011300000|2022-11-21 06:15:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1669011600000|2022-11-21 06:20:00|2.09|0.29|2.1|0.3|2.1|0.3|2.09|0.29|0
1669011900000|2022-11-21 06:25:00|2.09|0.29|2.1|0.3|2.11|0.31|2.09|0.29|0
1669012200000|2022-11-21 06:30:00|2.09|0.29|2.09|0.29|2.1|0.3|2.09|0.29|0
1669012500000|2022-11-21 06:35:00|2.1|0.3|2.08|0.28|2.1|0.3|2.08|0.28|0
1669012800000|2022-11-21 06:40:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1669013100000|2022-11-21 06:45:00|2.09|0.29|2.08|0.28|2.09|0.29|2.08|0.28|0
1669013400000|2022-11-21 06:50:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1669013700000|2022-11-21 06:55:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1669014000000|2022-11-21 07:00:00|2.06|0.26|2.05|0.25|2.06|0.26|2.05|0.25|0
1669014300000|2022-11-21 07:05:00|2.06|0.26|2.05|0.25|2.06|0.26|2.04|0.24|0
1669014600000|2022-11-21 07:10:00|2.06|0.26|2.07|0.27|2.08|0.28|2.05|0.25|0
1669014900000|2022-11-21 07:15:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1669015200000|2022-11-21 07:20:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1669015500000|2022-11-21 07:25:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1669015800000|2022-11-21 07:30:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1669016100000|2022-11-21 07:35:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1669016400000|2022-11-21 07:40:00|2.07|0.27|2.05|0.25|2.08|0.28|2.04|0.24|0
1669016700000|2022-11-21 07:45:00|2.04|0.24|2.02|0.22|2.04|0.24|2.01|0.21|0
1669017000000|2022-11-21 07:50:00|2.03|0.23|2.02|0.22|2.03|0.23|2.01|0.21|0
1669017300000|2022-11-21 07:55:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1669017600000|2022-11-21 08:00:00|2.03|0.23|2.05|0.25|2.05|0.25|2.02|0.22|0
1669017900000|2022-11-21 08:05:00|1.95|0.35|1.93|0.33|1.96|0.36|1.93|0.33|0
1669018200000|2022-11-21 08:10:00|1.94|0.34|1.94|0.34|1.95|0.35|1.92|0.32|0
1669018500000|2022-11-21 08:15:00|1.95|0.35|1.94|0.34|1.95|0.35|1.89|0.29|0
1669018800000|2022-11-21 08:20:00|1.93|0.33|1.95|0.35|1.96|0.36|1.92|0.32|0
1669019100000|2022-11-21 08:25:00|1.96|0.36|1.96|0.36|1.98|0.38|1.95|0.35|0
1669019400000|2022-11-21 08:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1669019700000|2022-11-21 08:35:00|1.96|0.36|1.95|0.35|1.97|0.37|1.94|0.34|0
1669020000000|2022-11-21 08:40:00|1.96|0.36|1.96|0.36|1.97|0.37|1.95|0.35|0
1669020300000|2022-11-21 08:45:00|1.97|0.37|1.94|0.34|1.98|0.38|1.93|0.33|0
1669020600000|2022-11-21 08:50:00|1.93|0.33|1.92|0.32|1.94|0.34|1.91|0.31|0
1669020900000|2022-11-21 08:55:00|1.91|0.31|1.92|0.32|1.94|0.34|1.91|0.31|0
1669021200000|2022-11-21 09:00:00|1.93|0.33|1.89|0.29|1.93|0.33|1.89|0.29|0
1669021500000|2022-11-21 09:05:00|1.9|0.3|1.9|0.3|1.93|0.33|1.9|0.3|0
1669021800000|2022-11-21 09:10:00|1.91|0.31|1.88|0.28|1.91|0.31|1.88|0.28|0
1669022100000|2022-11-21 09:15:00|1.89|0.29|1.91|0.31|1.91|0.31|1.88|0.28|0
1669022400000|2022-11-21 09:20:00|1.92|0.32|1.9|0.3|1.93|0.33|1.89|0.29|0
1669022700000|2022-11-21 09:25:00|1.89|0.29|1.87|0.27|1.91|0.31|1.86|0.26|0
1669023000000|2022-11-21 09:30:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1669023300000|2022-11-21 09:35:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1669023600000|2022-11-21 09:40:00|1.87|0.27|1.89|0.29|1.89|0.29|1.87|0.27|0
1669023900000|2022-11-21 09:45:00|1.9|0.3|1.89|0.29|1.91|0.31|1.89|0.29|0
1669024200000|2022-11-21 09:50:00|1.88|0.28|1.92|0.32|1.92|0.32|1.88|0.28|0
1669024500000|2022-11-21 09:55:00|1.91|0.31|1.89|0.29|1.92|0.32|1.89|0.29|0
1669024800000|2022-11-21 10:00:00|1.9|0.3|1.93|0.33|1.93|0.33|1.9|0.3|0
1669025100000|2022-11-21 10:05:00|1.92|0.32|1.91|0.31|1.93|0.33|1.91|0.31|0
1669025400000|2022-11-21 10:10:00|1.92|0.32|1.91|0.31|1.93|0.33|1.91|0.31|0
1669025700000|2022-11-21 10:15:00|1.92|0.32|1.89|0.29|1.92|0.32|1.89|0.29|0
1669026000000|2022-11-21 10:20:00|1.9|0.3|1.89|0.29|1.9|0.3|1.88|0.28|0
1669026300000|2022-11-21 10:25:00|1.9|0.3|1.88|0.28|1.9|0.3|1.87|0.27|0
1669026600000|2022-11-21 10:30:00|1.89|0.29|1.88|0.28|1.89|0.29|1.87|0.27|0
1669026900000|2022-11-21 10:35:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1669027200000|2022-11-21 10:40:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1669027500000|2022-11-21 10:45:00|1.87|0.27|1.9|0.3|1.91|0.31|1.87|0.27|0
1669027800000|2022-11-21 10:50:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1669028100000|2022-11-21 10:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1669028400000|2022-11-21 11:00:00|1.89|0.29|1.9|0.3|1.9|0.3|1.88|0.28|0
1669028700000|2022-11-21 11:05:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1669029000000|2022-11-21 11:10:00|1.89|0.29|1.92|0.32|1.92|0.32|1.89|0.29|0
1669029300000|2022-11-21 11:15:00|1.91|0.31|1.9|0.3|1.92|0.32|1.9|0.3|0
1669029600000|2022-11-21 11:20:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1669029900000|2022-11-21 11:25:00|1.89|0.29|1.89|0.29|1.9|0.3|1.88|0.28|0
1669030200000|2022-11-21 11:30:00|1.88|0.28|1.9|0.3|1.9|0.3|1.88|0.28|0
1669030500000|2022-11-21 11:35:00|1.91|0.31|1.9|0.3|1.91|0.31|1.89|0.29|0
1669030800000|2022-11-21 11:40:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1669031100000|2022-11-21 11:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1669031400000|2022-11-21 11:50:00|1.91|0.31|1.88|0.28|1.91|0.31|1.88|0.28|0
1669031700000|2022-11-21 11:55:00|1.87|0.27|1.88|0.28|1.88|0.28|1.86|0.26|0
1669032000000|2022-11-21 12:00:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1669032300000|2022-11-21 12:05:00|1.89|0.29|1.86|0.26|1.89|0.29|1.85|0.25|0
1669032600000|2022-11-21 12:10:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1669032900000|2022-11-21 12:15:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1669033200000|2022-11-21 12:20:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1669033500000|2022-11-21 12:25:00|1.9|0.3|1.89|0.29|1.9|0.3|1.88|0.28|0
1669033800000|2022-11-21 12:30:00|1.9|0.3|1.91|0.31|1.91|0.31|1.89|0.29|0
1669034100000|2022-11-21 12:35:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1669034400000|2022-11-21 12:40:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1669034700000|2022-11-21 12:45:00|1.91|0.31|1.89|0.29|1.91|0.31|1.89|0.29|0
1669035000000|2022-11-21 12:50:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1669035300000|2022-11-21 12:55:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1669035600000|2022-11-21 13:00:00|1.89|0.29|1.9|0.3|1.9|0.3|1.88|0.28|0
1669035900000|2022-11-21 13:05:00|1.91|0.31|1.93|0.33|1.93|0.33|1.9|0.3|0
1669036200000|2022-11-21 13:10:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1669036500000|2022-11-21 13:15:00|1.94|0.34|1.94|0.34|1.95|0.35|1.93|0.33|0
1669036800000|2022-11-21 13:20:00|1.95|0.35|1.97|0.37|1.97|0.37|1.94|0.34|0
1669037100000|2022-11-21 13:25:00|1.98|0.38|1.97|0.37|1.98|0.38|1.96|0.36|0
1669037400000|2022-11-21 13:30:00|1.96|0.36|2.01|0.41|2.02|0.42|1.94|0.34|0
1669037700000|2022-11-21 13:35:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1669038000000|2022-11-21 13:40:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1669038300000|2022-11-21 13:45:00|2|0.4|2|0.4|2.02|0.42|2|0.4|0
1669038600000|2022-11-21 13:50:00|1.99|0.39|2.02|0.42|2.02|0.42|1.99|0.39|0
1669038900000|2022-11-21 13:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2|0.4|0
1669039200000|2022-11-21 14:00:00|2.03|0.43|2|0.4|2.03|0.43|2|0.4|0
1669039500000|2022-11-21 14:05:00|1.99|0.39|2|0.4|2.01|0.41|1.99|0.39|0
1669039800000|2022-11-21 14:10:00|2.01|0.41|2|0.4|2.01|0.41|1.98|0.38|0
1669040100000|2022-11-21 14:15:00|1.99|0.39|2.02|0.42|2.02|0.42|1.99|0.39|0
1669040400000|2022-11-21 14:20:00|2.01|0.41|2.04|0.44|2.05|0.45|2.01|0.41|0
1669040700000|2022-11-21 14:25:00|2.05|0.45|1.99|0.39|2.05|0.45|1.99|0.39|0
1669041000000|2022-11-21 14:30:00|2|0.4|2|0.4|2.1|0.5|1.99|0.39|0
1669041300000|2022-11-21 14:35:00|2.01|0.41|1.97|0.37|2.02|0.42|1.96|0.36|0
1669041600000|2022-11-21 14:40:00|1.96|0.36|1.86|0.26|2.01|0.41|1.86|0.26|0
1669041900000|2022-11-21 14:45:00|1.87|0.27|1.95|0.35|1.95|0.35|1.86|0.26|0
1669042200000|2022-11-21 14:50:00|1.96|0.36|1.95|0.35|1.98|0.38|1.93|0.33|0
1669042500000|2022-11-21 14:55:00|1.96|0.36|1.93|0.33|1.96|0.36|1.92|0.32|0
1669042800000|2022-11-21 15:00:00|1.94|0.34|1.85|0.25|1.96|0.36|1.84|0.24|0
1669043100000|2022-11-21 15:05:00|1.86|0.26|1.84|0.24|1.86|0.26|1.81|0.21|0
1669043400000|2022-11-21 15:10:00|1.85|0.25|1.82|0.22|1.86|0.26|1.82|0.22|0
1669043700000|2022-11-21 15:15:00|1.83|0.23|1.83|0.23|1.84|0.24|1.8|0.2|0
1669044000000|2022-11-21 15:20:00|1.82|0.22|1.84|0.24|1.85|0.25|1.75|0.15|0
1669044300000|2022-11-21 15:25:00|1.85|0.25|1.84|0.24|1.86|0.26|1.82|0.22|0
1669044600000|2022-11-21 15:30:00|1.83|0.23|1.82|0.22|1.86|0.26|1.82|0.22|0
1669044900000|2022-11-21 15:35:00|1.81|0.21|1.82|0.22|1.84|0.24|1.81|0.21|0
1669045200000|2022-11-21 15:40:00|1.83|0.23|1.79|0.19|1.83|0.23|1.77|0.17|0
1669045500000|2022-11-21 15:45:00|1.78|0.18|1.77|0.17|1.78|0.18|1.76|0.16|0
1669045800000|2022-11-21 15:50:00|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1669046100000|2022-11-21 15:55:00|1.78|0.18|1.81|0.21|1.81|0.21|1.78|0.18|0
1669046400000|2022-11-21 16:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1669046700000|2022-11-21 16:05:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1669047000000|2022-11-21 16:10:00|1.8|0.2|1.81|0.21|1.82|0.22|1.79|0.19|0
1669047300000|2022-11-21 16:15:00|1.82|0.22|1.81|0.21|1.84|0.24|1.81|0.21|0
1669047600000|2022-11-21 16:20:00|1.8|0.2|1.84|0.24|1.85|0.25|1.8|0.2|0
1669047900000|2022-11-21 16:25:00|1.83|0.23|1.74|0.14|1.85|0.25|1.74|0.14|0
1669048200000|2022-11-21 16:30:00|1.75|0.15|1.73|0.13|1.76|0.16|1.72|0.12|0
1669048500000|2022-11-21 16:35:00|1.74|0.14|1.75|0.15|1.77|0.17|1.74|0.14|0
1669048800000|2022-11-21 16:40:00|1.74|0.14|1.74|0.14|1.76|0.16|1.73|0.13|0
1669049100000|2022-11-21 16:45:00|1.73|0.13|1.76|0.16|1.76|0.16|1.73|0.13|0
1669049400000|2022-11-21 16:50:00|1.75|0.15|1.76|0.16|1.78|0.18|1.74|0.14|0
1669049700000|2022-11-21 16:55:00|1.75|0.15|1.71|0.11|1.75|0.15|1.67|0.07|0
1669050000000|2022-11-21 17:00:00|1.7|0.1|1.75|0.15|1.76|0.16|1.7|0.1|0
1669050300000|2022-11-21 17:05:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1669050600000|2022-11-21 17:10:00|1.77|0.17|1.75|0.15|1.78|0.18|1.75|0.15|0
1669050900000|2022-11-21 17:15:00|1.76|0.16|1.75|0.15|1.77|0.17|1.73|0.13|0
1669051200000|2022-11-21 17:20:00|1.74|0.14|1.75|0.15|1.75|0.15|1.73|0.13|0
1669051500000|2022-11-21 17:25:00|1.74|0.14|1.74|0.14|1.76|0.16|1.73|0.13|0
1669051800000|2022-11-21 17:30:00|1.75|0.15|1.79|0.19|1.8|0.2|1.75|0.15|0
1669052100000|2022-11-21 17:35:00|1.78|0.18|1.79|0.19|1.82|0.22|1.78|0.18|0
1669052400000|2022-11-21 17:40:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1669052700000|2022-11-21 17:45:00|1.81|0.21|1.78|0.18|1.81|0.21|1.78|0.18|0
1669053000000|2022-11-21 17:50:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1669053300000|2022-11-21 17:55:00|1.76|0.16|1.76|0.16|1.77|0.17|1.74|0.14|0
1669053600000|2022-11-21 18:00:00|1.77|0.17|1.78|0.18|1.79|0.19|1.76|0.16|0
1669053900000|2022-11-21 18:05:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1669054200000|2022-11-21 18:10:00|1.82|0.22|1.81|0.21|1.87|0.27|1.81|0.21|0
1669054500000|2022-11-21 18:15:00|1.82|0.22|1.81|0.21|1.82|0.22|1.8|0.2|0
1669054800000|2022-11-21 18:20:00|1.82|0.22|1.8|0.2|1.82|0.22|1.79|0.19|0
1669055100000|2022-11-21 18:25:00|1.81|0.21|1.81|0.21|1.82|0.22|1.79|0.19|0
1669055400000|2022-11-21 18:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.8|0.2|0
1669055700000|2022-11-21 18:35:00|1.8|0.2|1.86|0.26|1.86|0.26|1.8|0.2|0
1669056000000|2022-11-21 18:40:00|1.85|0.25|1.85|0.25|1.85|0.25|1.82|0.22|0
1669056300000|2022-11-21 18:45:00|1.84|0.24|1.82|0.22|1.85|0.25|1.82|0.22|0
1669056600000|2022-11-21 18:50:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1669056900000|2022-11-21 18:55:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1669057200000|2022-11-21 19:00:00|1.8|0.2|1.82|0.22|1.82|0.22|1.79|0.19|0
1669057500000|2022-11-21 19:05:00|1.81|0.21|1.82|0.22|1.84|0.24|1.81|0.21|0
1669057800000|2022-11-21 19:10:00|1.81|0.21|1.82|0.22|1.82|0.22|1.79|0.19|0
1669058100000|2022-11-21 19:15:00|1.81|0.21|1.78|0.18|1.83|0.23|1.77|0.17|0
1669058400000|2022-11-21 19:20:00|1.77|0.17|1.73|0.13|1.78|0.18|1.72|0.12|0
1669058700000|2022-11-21 19:25:00|1.74|0.14|1.73|0.13|1.75|0.15|1.73|0.13|0
1669059000000|2022-11-21 19:30:00|1.72|0.12|1.73|0.13|1.75|0.15|1.72|0.12|0
1669059300000|2022-11-21 19:35:00|1.72|0.12|1.73|0.13|1.74|0.14|1.71|0.11|0
1669059600000|2022-11-21 19:40:00|1.72|0.12|1.71|0.11|1.74|0.14|1.71|0.11|0
1669059900000|2022-11-21 19:45:00|1.7|0.1|1.72|0.12|1.72|0.12|1.7|0.1|0
1669060200000|2022-11-21 19:50:00|1.71|0.11|1.73|0.13|1.74|0.14|1.71|0.11|0
1669060500000|2022-11-21 19:55:00|1.74|0.14|1.71|0.11|1.75|0.15|1.71|0.11|0
1669060800000|2022-11-21 20:00:00|1.72|0.12|1.74|0.14|1.74|0.14|1.71|0.11|0
1669061100000|2022-11-21 20:05:00|1.73|0.13|1.73|0.13|1.74|0.14|1.71|0.11|0
1669061400000|2022-11-21 20:10:00|1.72|0.12|1.73|0.13|1.73|0.13|1.71|0.11|0
1669061700000|2022-11-21 20:15:00|1.74|0.14|1.74|0.14|1.75|0.15|1.73|0.13|0
1669062000000|2022-11-21 20:20:00|1.75|0.15|1.7|0.1|1.75|0.15|1.7|0.1|0
1669062300000|2022-11-21 20:25:00|1.69|0.09|1.7|0.1|1.7|0.1|1.68|0.08|0
1669062600000|2022-11-21 20:30:00|1.69|0.09|1.65|0.05|1.72|0.12|1.65|0.05|0
1669062900000|2022-11-21 20:35:00|1.66|0.06|1.65|0.05|1.67|0.07|1.65|0.05|0
1669063200000|2022-11-21 20:40:00|1.66|0.06|1.66|0.06|1.66|0.06|1.64|0.04|0
1669063500000|2022-11-21 20:45:00|1.65|0.05|1.69|0.09|1.69|0.09|1.65|0.05|0
1669063800000|2022-11-21 20:50:00|1.68|0.08|1.67|0.07|1.71|0.11|1.67|0.07|0
1669064100000|2022-11-21 20:55:00|1.66|0.06|1.65|0.05|1.67|0.07|1.64|0.04|0
1669064400000|2022-11-21 21:00:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1669064700000|2022-11-21 21:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1669065000000|2022-11-21 21:10:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1669065300000|2022-11-21 21:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1669077000000|2022-11-22 00:30:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1669077600000|2022-11-22 00:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1669080300000|2022-11-22 01:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1669080600000|2022-11-22 01:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1669081200000|2022-11-22 01:40:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1669104300000|2022-11-22 08:05:00|1.6|0.01|1.6|0|1.62|0.02|1.6|0|0
1669104600000|2022-11-22 08:10:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1669104900000|2022-11-22 08:15:00|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1669105200000|2022-11-22 08:20:00|1.65|0.05|1.63|0.03|1.66|0.06|1.62|0.02|0
1669105500000|2022-11-22 08:25:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1669105800000|2022-11-22 08:30:00|1.64|0.04|1.61|0.01|1.65|0.05|1.6|0|0
1669106100000|2022-11-22 08:35:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1669106400000|2022-11-22 08:40:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669106700000|2022-11-22 08:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669107000000|2022-11-22 08:50:00|1.6|0|1.62|0.02|1.62|0.02|1.6|0|0
1669107300000|2022-11-22 08:55:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1669107600000|2022-11-22 09:00:00|1.63|0.03|1.65|0.05|1.65|0.05|1.62|0.02|0
1669107900000|2022-11-22 09:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1669108200000|2022-11-22 09:10:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1669108500000|2022-11-22 09:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.63|0.03|0
1669108800000|2022-11-22 09:20:00|1.64|0.04|1.67|0.07|1.67|0.07|1.64|0.04|0
1669109100000|2022-11-22 09:25:00|1.66|0.06|1.69|0.09|1.69|0.09|1.66|0.06|0
1669109400000|2022-11-22 09:30:00|1.7|0.1|1.72|0.12|1.73|0.13|1.7|0.1|0
1669109700000|2022-11-22 09:35:00|1.71|0.11|1.75|0.15|1.76|0.16|1.71|0.11|0
1669110000000|2022-11-22 09:40:00|1.76|0.16|1.74|0.14|1.77|0.17|1.74|0.14|0
1669110300000|2022-11-22 09:45:00|1.75|0.15|1.72|0.12|1.75|0.15|1.72|0.12|0
1669110600000|2022-11-22 09:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1669110900000|2022-11-22 09:55:00|1.73|0.13|1.74|0.14|1.75|0.15|1.73|0.13|0
1669111200000|2022-11-22 10:00:00|1.73|0.13|1.73|0.13|1.75|0.15|1.73|0.13|0
1669111500000|2022-11-22 10:05:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1669111800000|2022-11-22 10:10:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1669112100000|2022-11-22 10:15:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1669112400000|2022-11-22 10:20:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1669112700000|2022-11-22 10:25:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1669113000000|2022-11-22 10:30:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1669113300000|2022-11-22 10:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1669113600000|2022-11-22 10:40:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1669113900000|2022-11-22 10:45:00|1.7|0.1|1.7|0.1|1.71|0.11|1.69|0.09|0
1669114200000|2022-11-22 10:50:00|1.69|0.09|1.71|0.11|1.71|0.11|1.69|0.09|0
1669114500000|2022-11-22 10:55:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1669114800000|2022-11-22 11:00:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1669115100000|2022-11-22 11:05:00|1.71|0.11|1.7|0.1|1.72|0.12|1.7|0.1|0
1669115400000|2022-11-22 11:10:00|1.71|0.11|1.66|0.06|1.71|0.11|1.66|0.06|0
1669115700000|2022-11-22 11:15:00|1.65|0.05|1.69|0.09|1.7|0.1|1.65|0.05|0
1669116000000|2022-11-22 11:20:00|1.68|0.08|1.69|0.09|1.7|0.1|1.68|0.08|0
1669116300000|2022-11-22 11:25:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1669116600000|2022-11-22 11:30:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1669116900000|2022-11-22 11:35:00|1.7|0.1|1.66|0.06|1.7|0.1|1.66|0.06|0
1669117200000|2022-11-22 11:40:00|1.67|0.07|1.66|0.06|1.68|0.08|1.66|0.06|0
1669117500000|2022-11-22 11:45:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1669117800000|2022-11-22 11:50:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1669118100000|2022-11-22 11:55:00|1.65|0.05|1.68|0.08|1.69|0.09|1.65|0.05|0
1669118400000|2022-11-22 12:00:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1669118700000|2022-11-22 12:05:00|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1669119000000|2022-11-22 12:10:00|1.7|0.1|1.72|0.12|1.72|0.12|1.7|0.1|0
1669119300000|2022-11-22 12:15:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1669119600000|2022-11-22 12:20:00|1.71|0.11|1.72|0.12|1.73|0.13|1.71|0.11|0
1669119900000|2022-11-22 12:25:00|1.73|0.13|1.73|0.13|1.74|0.14|1.72|0.12|0
1669120200000|2022-11-22 12:30:00|1.74|0.14|1.73|0.13|1.74|0.14|1.72|0.12|0
1669120500000|2022-11-22 12:35:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1669120800000|2022-11-22 12:40:00|1.72|0.12|1.72|0.12|1.73|0.13|1.71|0.11|0
1669121100000|2022-11-22 12:45:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1669121400000|2022-11-22 12:50:00|1.73|0.13|1.69|0.09|1.74|0.14|1.69|0.09|0
1669121700000|2022-11-22 12:55:00|1.68|0.08|1.69|0.09|1.69|0.09|1.67|0.07|0
1669122000000|2022-11-22 13:00:00|1.7|0.1|1.72|0.12|1.73|0.13|1.7|0.1|0
1669122300000|2022-11-22 13:05:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1669122600000|2022-11-22 13:10:00|1.71|0.11|1.72|0.12|1.73|0.13|1.71|0.11|0
1669122900000|2022-11-22 13:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.72|0.12|0
1669123200000|2022-11-22 13:20:00|1.74|0.14|1.71|0.11|1.74|0.14|1.71|0.11|0
1669123500000|2022-11-22 13:25:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1669123800000|2022-11-22 13:30:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1669124100000|2022-11-22 13:35:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1669124400000|2022-11-22 13:40:00|1.72|0.12|1.72|0.12|1.73|0.13|1.71|0.11|0
1669124700000|2022-11-22 13:45:00|1.71|0.11|1.75|0.15|1.76|0.16|1.71|0.11|0
1669125000000|2022-11-22 13:50:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1669125300000|2022-11-22 13:55:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1669125600000|2022-11-22 14:00:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1669125900000|2022-11-22 14:05:00|1.76|0.16|1.74|0.14|1.76|0.16|1.74|0.14|0
1669126200000|2022-11-22 14:10:00|1.73|0.13|1.75|0.15|1.76|0.16|1.73|0.13|0
1669126500000|2022-11-22 14:15:00|1.74|0.14|1.77|0.17|1.77|0.17|1.73|0.13|0
1669126800000|2022-11-22 14:20:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1669127100000|2022-11-22 14:25:00|1.75|0.15|1.75|0.15|1.76|0.16|1.74|0.14|0
1669127400000|2022-11-22 14:30:00|1.76|0.16|1.72|0.12|1.78|0.18|1.7|0.1|0
1669127700000|2022-11-22 14:35:00|1.73|0.13|1.69|0.09|1.75|0.15|1.68|0.08|0
1669128000000|2022-11-22 14:40:00|1.68|0.08|1.67|0.07|1.7|0.1|1.64|0.04|0
1669128300000|2022-11-22 14:45:00|1.66|0.06|1.68|0.08|1.7|0.1|1.66|0.06|0
1669128600000|2022-11-22 14:50:00|1.67|0.07|1.68|0.08|1.69|0.09|1.67|0.07|0
1669128900000|2022-11-22 14:55:00|1.63|0.03|1.65|0.05|1.66|0.06|1.63|0.03|0
1669129200000|2022-11-22 15:00:00|1.64|0.04|1.69|0.09|1.71|0.11|1.64|0.04|0
1669129500000|2022-11-22 15:05:00|1.7|0.1|1.7|0.1|1.72|0.12|1.69|0.09|0
1669129800000|2022-11-22 15:10:00|1.71|0.11|1.76|0.16|1.76|0.16|1.7|0.1|0
1669130100000|2022-11-22 15:15:00|1.77|0.17|1.65|0.05|1.77|0.17|1.65|0.05|0
1669130400000|2022-11-22 15:20:00|1.66|0.06|1.65|0.05|1.66|0.06|1.64|0.04|0
1669130700000|2022-11-22 15:25:00|1.64|0.04|1.66|0.06|1.67|0.07|1.64|0.04|0
1669131000000|2022-11-22 15:30:00|1.67|0.07|1.65|0.05|1.69|0.09|1.64|0.04|0
1669131300000|2022-11-22 15:35:00|1.66|0.06|1.63|0.03|1.66|0.06|1.63|0.03|0
1669131600000|2022-11-22 15:40:00|1.64|0.04|1.65|0.05|1.66|0.06|1.62|0.02|0
1669131900000|2022-11-22 15:45:00|1.66|0.06|1.69|0.09|1.7|0.1|1.64|0.04|0
1669132200000|2022-11-22 15:50:00|1.7|0.1|1.69|0.09|1.72|0.12|1.69|0.09|0
1669132500000|2022-11-22 15:55:00|1.7|0.1|1.7|0.1|1.71|0.11|1.68|0.08|0
1669132800000|2022-11-22 16:00:00|1.71|0.11|1.68|0.08|1.71|0.11|1.67|0.07|0
1669133100000|2022-11-22 16:05:00|1.67|0.07|1.69|0.09|1.69|0.09|1.67|0.07|0
1669133400000|2022-11-22 16:10:00|1.7|0.1|1.68|0.08|1.7|0.1|1.67|0.07|0
1669133700000|2022-11-22 16:15:00|1.67|0.07|1.68|0.08|1.68|0.08|1.64|0.04|0
1669134000000|2022-11-22 16:20:00|1.67|0.07|1.68|0.08|1.69|0.09|1.67|0.07|0
1669134300000|2022-11-22 16:25:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1669134600000|2022-11-22 16:30:00|1.67|0.07|1.67|0.07|1.68|0.08|1.65|0.05|0
1669134900000|2022-11-22 16:35:00|1.66|0.06|1.66|0.06|1.67|0.07|1.64|0.04|0
1669135200000|2022-11-22 16:40:00|1.67|0.07|1.66|0.06|1.68|0.08|1.65|0.05|0
1669135500000|2022-11-22 16:45:00|1.65|0.05|1.67|0.07|1.67|0.07|1.65|0.05|0
1669135800000|2022-11-22 16:50:00|1.66|0.06|1.68|0.08|1.68|0.08|1.65|0.05|0
1669136100000|2022-11-22 16:55:00|1.67|0.07|1.69|0.09|1.69|0.09|1.67|0.07|0
1669136400000|2022-11-22 17:00:00|1.7|0.1|1.71|0.11|1.72|0.12|1.69|0.09|0
1669136700000|2022-11-22 17:05:00|1.7|0.1|1.69|0.09|1.71|0.11|1.68|0.08|0
1669137000000|2022-11-22 17:10:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1669137300000|2022-11-22 17:15:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1669137600000|2022-11-22 17:20:00|1.7|0.1|1.69|0.09|1.7|0.1|1.68|0.08|0
1669137900000|2022-11-22 17:25:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1669138200000|2022-11-22 17:30:00|1.68|0.08|1.69|0.09|1.7|0.1|1.68|0.08|0
1669138500000|2022-11-22 17:35:00|1.7|0.1|1.7|0.1|1.71|0.11|1.69|0.09|0
1669138800000|2022-11-22 17:40:00|1.71|0.11|1.71|0.11|1.71|0.11|1.68|0.08|0
1669139100000|2022-11-22 17:45:00|1.7|0.1|1.7|0.1|1.71|0.11|1.69|0.09|0
1669139400000|2022-11-22 17:50:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1669139700000|2022-11-22 17:55:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1669140000000|2022-11-22 18:00:00|1.7|0.1|1.7|0.1|1.71|0.11|1.68|0.08|0
1669140300000|2022-11-22 18:05:00|1.69|0.09|1.73|0.13|1.74|0.14|1.69|0.09|0
1669140600000|2022-11-22 18:10:00|1.74|0.14|1.75|0.15|1.76|0.16|1.74|0.14|0
1669140900000|2022-11-22 18:15:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1669141200000|2022-11-22 18:20:00|1.75|0.15|1.67|0.07|1.76|0.16|1.65|0.05|0
1669141500000|2022-11-22 18:25:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1669141800000|2022-11-22 18:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1669142100000|2022-11-22 18:35:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1669142400000|2022-11-22 18:40:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1669142700000|2022-11-22 18:45:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1669143000000|2022-11-22 18:50:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1669143300000|2022-11-22 18:55:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1669143600000|2022-11-22 19:00:00|1.69|0.09|1.69|0.09|1.7|0.1|1.67|0.07|0
1669143900000|2022-11-22 19:05:00|1.68|0.08|1.66|0.06|1.69|0.09|1.66|0.06|0
1669144200000|2022-11-22 19:10:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1669144500000|2022-11-22 19:15:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1669144800000|2022-11-22 19:20:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1669145100000|2022-11-22 19:25:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1669145400000|2022-11-22 19:30:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1669145700000|2022-11-22 19:35:00|1.68|0.08|1.7|0.1|1.71|0.11|1.68|0.08|0
1669146000000|2022-11-22 19:40:00|1.71|0.11|1.67|0.07|1.71|0.11|1.67|0.07|0
1669146300000|2022-11-22 19:45:00|1.68|0.08|1.7|0.1|1.7|0.1|1.68|0.08|0
1669146600000|2022-11-22 19:50:00|1.69|0.09|1.71|0.11|1.72|0.12|1.69|0.09|0
1669146900000|2022-11-22 19:55:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1669147200000|2022-11-22 20:00:00|1.72|0.12|1.75|0.15|1.75|0.15|1.71|0.11|0
1669147500000|2022-11-22 20:05:00|1.76|0.16|1.75|0.15|1.76|0.16|1.74|0.14|0
1669147800000|2022-11-22 20:10:00|1.74|0.14|1.76|0.16|1.76|0.16|1.73|0.13|0
1669148100000|2022-11-22 20:15:00|1.77|0.17|1.74|0.14|1.77|0.17|1.74|0.14|0
1669148400000|2022-11-22 20:20:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1669148700000|2022-11-22 20:25:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1669149000000|2022-11-22 20:30:00|1.76|0.16|1.79|0.19|1.79|0.19|1.76|0.16|0
1669149300000|2022-11-22 20:35:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1669149600000|2022-11-22 20:40:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1669149900000|2022-11-22 20:45:00|1.77|0.17|1.79|0.19|1.8|0.2|1.77|0.17|0
1669150200000|2022-11-22 20:50:00|1.8|0.2|1.79|0.19|1.81|0.21|1.77|0.17|0
1669150500000|2022-11-22 20:55:00|1.78|0.18|1.8|0.2|1.82|0.22|1.78|0.18|0
1669150800000|2022-11-22 21:00:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1669151100000|2022-11-22 21:05:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1669151400000|2022-11-22 21:10:00|1.78|0.18|1.79|0.19|1.8|0.2|1.78|0.18|0
1669151700000|2022-11-22 21:15:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1669152000000|2022-11-22 21:20:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1669152300000|2022-11-22 21:25:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1669152900000|2022-11-22 21:35:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1669153500000|2022-11-22 21:45:00|1.89|0.09|1.89|0.09|1.89|0.09|1.89|0.09|0
1669154100000|2022-11-22 21:55:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1669154400000|2022-11-22 22:00:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1669154700000|2022-11-22 22:05:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1669155300000|2022-11-22 22:15:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1669158000000|2022-11-22 23:00:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1669158300000|2022-11-22 23:05:00|1.89|0.09|1.89|0.09|1.89|0.09|1.89|0.09|0
1669158600000|2022-11-22 23:10:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1669158900000|2022-11-22 23:15:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1669159500000|2022-11-22 23:25:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1669159800000|2022-11-22 23:30:00|1.91|0.11|1.9|0.1|1.91|0.11|1.9|0.1|0
1669160400000|2022-11-22 23:40:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1669160700000|2022-11-22 23:45:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1669161000000|2022-11-22 23:50:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1669161300000|2022-11-22 23:55:00|1.9|0.1|1.91|0.11|1.91|0.11|1.89|0.09|0
1669161600000|2022-11-23 00:00:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1669161900000|2022-11-23 00:05:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1669162200000|2022-11-23 00:10:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1669162500000|2022-11-23 00:15:00|1.93|0.13|1.91|0.11|1.93|0.13|1.91|0.11|0
1669162800000|2022-11-23 00:20:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1669163100000|2022-11-23 00:25:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1669164000000|2022-11-23 00:40:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1669164600000|2022-11-23 00:50:00|1.91|0.11|1.89|0.09|1.91|0.11|1.89|0.09|0
1669164900000|2022-11-23 00:55:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1669165200000|2022-11-23 01:00:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1669165800000|2022-11-23 01:10:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1669166100000|2022-11-23 01:15:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1669166400000|2022-11-23 01:20:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1669166700000|2022-11-23 01:25:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1669167000000|2022-11-23 01:30:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1669167300000|2022-11-23 01:35:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1669167600000|2022-11-23 01:40:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1669167900000|2022-11-23 01:45:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1669168200000|2022-11-23 01:50:00|1.88|0.08|1.85|0.05|1.88|0.08|1.82|0.02|0
1669168500000|2022-11-23 01:55:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1669168800000|2022-11-23 02:00:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669169100000|2022-11-23 02:05:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1669169400000|2022-11-23 02:10:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669169700000|2022-11-23 02:15:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1669170000000|2022-11-23 02:20:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1669170300000|2022-11-23 02:25:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669170600000|2022-11-23 02:30:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1669170900000|2022-11-23 02:35:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669171200000|2022-11-23 02:40:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1669171800000|2022-11-23 02:50:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1669172100000|2022-11-23 02:55:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669172400000|2022-11-23 03:00:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669172700000|2022-11-23 03:05:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669173000000|2022-11-23 03:10:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669173300000|2022-11-23 03:15:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669174200000|2022-11-23 03:30:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1669174500000|2022-11-23 03:35:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669174800000|2022-11-23 03:40:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669175400000|2022-11-23 03:50:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1669175700000|2022-11-23 03:55:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669176000000|2022-11-23 04:00:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1669176300000|2022-11-23 04:05:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1669176600000|2022-11-23 04:10:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1669176900000|2022-11-23 04:15:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669177200000|2022-11-23 04:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669177500000|2022-11-23 04:25:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1669177800000|2022-11-23 04:30:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669178100000|2022-11-23 04:35:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1669178400000|2022-11-23 04:40:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669178700000|2022-11-23 04:45:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1669179000000|2022-11-23 04:50:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1669179600000|2022-11-23 05:00:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1669179900000|2022-11-23 05:05:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1669180200000|2022-11-23 05:10:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1669180500000|2022-11-23 05:15:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1669180800000|2022-11-23 05:20:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669181400000|2022-11-23 05:30:00|1.86|0.06|1.85|0.05|1.86|0.06|1.84|0.04|0
1669182000000|2022-11-23 05:40:00|1.86|0.06|1.87|0.07|1.87|0.07|1.85|0.05|0
1669182300000|2022-11-23 05:45:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1669182600000|2022-11-23 05:50:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1669182900000|2022-11-23 05:55:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1669183200000|2022-11-23 06:00:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1669183500000|2022-11-23 06:05:00|1.88|0.08|1.86|0.06|1.88|0.08|1.86|0.06|0
1669183800000|2022-11-23 06:10:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1669184100000|2022-11-23 06:15:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669184400000|2022-11-23 06:20:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1669184700000|2022-11-23 06:25:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1669185000000|2022-11-23 06:30:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1669185600000|2022-11-23 06:40:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669185900000|2022-11-23 06:45:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669186200000|2022-11-23 06:50:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1669186500000|2022-11-23 06:55:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669186800000|2022-11-23 07:00:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669187100000|2022-11-23 07:05:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1669187400000|2022-11-23 07:10:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1669187700000|2022-11-23 07:15:00|1.85|0.05|1.84|0.04|1.85|0.05|1.83|0.03|0
1669188000000|2022-11-23 07:20:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1669188300000|2022-11-23 07:25:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669188600000|2022-11-23 07:30:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1669188900000|2022-11-23 07:35:00|1.88|0.08|1.84|0.04|1.88|0.08|1.84|0.04|0
1669189500000|2022-11-23 07:45:00|1.85|0.05|1.87|0.07|1.87|0.07|1.84|0.04|0
1669189800000|2022-11-23 07:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1669190400000|2022-11-23 08:00:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1669190700000|2022-11-23 08:05:00|1.74|0.14|1.76|0.16|1.76|0.16|1.74|0.14|0
1669191000000|2022-11-23 08:10:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1669191300000|2022-11-23 08:15:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1669191600000|2022-11-23 08:20:00|1.75|0.15|1.75|0.15|1.76|0.16|1.74|0.14|0
1669191900000|2022-11-23 08:25:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1669192200000|2022-11-23 08:30:00|1.74|0.14|1.72|0.12|1.74|0.14|1.71|0.11|0
1669192500000|2022-11-23 08:35:00|1.73|0.13|1.72|0.12|1.74|0.14|1.71|0.11|0
1669192800000|2022-11-23 08:40:00|1.73|0.13|1.75|0.15|1.75|0.15|1.73|0.13|0
1669193100000|2022-11-23 08:45:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1669193400000|2022-11-23 08:50:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1669193700000|2022-11-23 08:55:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1669194000000|2022-11-23 09:00:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1669194300000|2022-11-23 09:05:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1669194600000|2022-11-23 09:10:00|1.79|0.19|1.81|0.21|1.81|0.21|1.78|0.18|0
1669194900000|2022-11-23 09:15:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1669195200000|2022-11-23 09:20:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1669195500000|2022-11-23 09:25:00|1.81|0.21|1.8|0.2|1.82|0.22|1.8|0.2|0
1669195800000|2022-11-23 09:30:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1669196100000|2022-11-23 09:35:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1669196400000|2022-11-23 09:40:00|1.84|0.24|1.85|0.25|1.85|0.25|1.83|0.23|0
1669196700000|2022-11-23 09:45:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1669197000000|2022-11-23 09:50:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1669197300000|2022-11-23 09:55:00|1.85|0.25|1.85|0.25|1.87|0.27|1.85|0.25|0
1669197600000|2022-11-23 10:00:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1669197900000|2022-11-23 10:05:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1669198200000|2022-11-23 10:10:00|1.82|0.22|1.72|0.12|1.83|0.23|1.71|0.11|0
1669198500000|2022-11-23 10:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1669198800000|2022-11-23 10:20:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1669199100000|2022-11-23 10:25:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1669199400000|2022-11-23 10:30:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1669199700000|2022-11-23 10:35:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1669200000000|2022-11-23 10:40:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1669200300000|2022-11-23 10:45:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1669200600000|2022-11-23 10:50:00|1.74|0.14|1.75|0.15|1.76|0.16|1.74|0.14|0
1669200900000|2022-11-23 10:55:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1669201200000|2022-11-23 11:00:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1669201500000|2022-11-23 11:05:00|1.76|0.16|1.76|0.16|1.77|0.17|1.74|0.14|0
1669201800000|2022-11-23 11:10:00|1.75|0.15|1.74|0.14|1.75|0.15|1.73|0.13|0
1669202100000|2022-11-23 11:15:00|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1669202400000|2022-11-23 11:20:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1669202700000|2022-11-23 11:25:00|1.74|0.14|1.76|0.16|1.76|0.16|1.74|0.14|0
1669203000000|2022-11-23 11:30:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1669203300000|2022-11-23 11:35:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1669203600000|2022-11-23 11:40:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1669203900000|2022-11-23 11:45:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1669204200000|2022-11-23 11:50:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1669204500000|2022-11-23 11:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.76|0.16|0
1669204800000|2022-11-23 12:00:00|1.77|0.17|1.76|0.16|1.77|0.17|1.75|0.15|0
1669205100000|2022-11-23 12:05:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1669205400000|2022-11-23 12:10:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1669205700000|2022-11-23 12:15:00|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1669206000000|2022-11-23 12:20:00|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1669206600000|2022-11-23 12:30:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1669206900000|2022-11-23 12:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1669207200000|2022-11-23 12:40:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1669207500000|2022-11-23 12:45:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1669207800000|2022-11-23 12:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1669208100000|2022-11-23 12:55:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1669208400000|2022-11-23 13:00:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1669208700000|2022-11-23 13:05:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1669209000000|2022-11-23 13:10:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1669209300000|2022-11-23 13:15:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1669209600000|2022-11-23 13:20:00|1.73|0.13|1.74|0.14|1.75|0.15|1.72|0.12|0
1669209900000|2022-11-23 13:25:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1669210200000|2022-11-23 13:30:00|1.73|0.13|1.77|0.17|1.77|0.17|1.73|0.13|0
1669210500000|2022-11-23 13:35:00|1.76|0.16|1.74|0.14|1.76|0.16|1.74|0.14|0
1669210800000|2022-11-23 13:40:00|1.75|0.15|1.7|0.1|1.75|0.15|1.69|0.09|0
1669211100000|2022-11-23 13:45:00|1.69|0.09|1.7|0.1|1.7|0.1|1.68|0.08|0
1669211400000|2022-11-23 13:50:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1669211700000|2022-11-23 13:55:00|1.72|0.12|1.72|0.12|1.72|0.12|1.7|0.1|0
1669212000000|2022-11-23 14:00:00|1.73|0.13|1.72|0.12|1.74|0.14|1.72|0.12|0
1669212300000|2022-11-23 14:05:00|1.73|0.13|1.71|0.11|1.73|0.13|1.71|0.11|0
1669212600000|2022-11-23 14:10:00|1.72|0.12|1.72|0.12|1.73|0.13|1.71|0.11|0
1669212900000|2022-11-23 14:15:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1669213200000|2022-11-23 14:20:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1669213500000|2022-11-23 14:25:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1669213800000|2022-11-23 14:30:00|1.71|0.11|1.78|0.18|1.78|0.18|1.71|0.11|0
1669214100000|2022-11-23 14:35:00|1.79|0.19|1.82|0.22|1.82|0.22|1.78|0.18|0
1669214400000|2022-11-23 14:40:00|1.81|0.21|1.77|0.17|1.82|0.22|1.76|0.16|0
1669214700000|2022-11-23 14:45:00|1.86|0.26|1.83|0.23|1.87|0.27|1.78|0.18|0
1669215000000|2022-11-23 14:50:00|1.82|0.22|1.86|0.26|1.89|0.29|1.82|0.22|0
1669215300000|2022-11-23 14:55:00|1.87|0.27|1.8|0.2|1.87|0.27|1.79|0.19|0
1669215600000|2022-11-23 15:00:00|1.81|0.21|1.81|0.21|1.82|0.22|1.74|0.14|0
1669215900000|2022-11-23 15:05:00|1.8|0.2|1.82|0.22|1.86|0.26|1.8|0.2|0
1669216200000|2022-11-23 15:10:00|1.83|0.23|1.81|0.21|1.84|0.24|1.81|0.21|0
1669216500000|2022-11-23 15:15:00|1.82|0.22|1.81|0.21|1.82|0.22|1.78|0.18|0
1669216800000|2022-11-23 15:20:00|1.8|0.2|1.83|0.23|1.83|0.23|1.8|0.2|0
1669217100000|2022-11-23 15:25:00|1.84|0.24|1.85|0.25|1.85|0.25|1.82|0.22|0
1669217400000|2022-11-23 15:30:00|1.84|0.24|1.86|0.26|1.88|0.28|1.84|0.24|0
1669217700000|2022-11-23 15:35:00|1.87|0.27|1.86|0.26|1.87|0.27|1.85|0.25|0
1669218000000|2022-11-23 15:40:00|1.87|0.27|1.88|0.28|1.9|0.3|1.86|0.26|0
1669218300000|2022-11-23 15:45:00|1.87|0.27|1.85|0.25|1.88|0.28|1.84|0.24|0
1669218600000|2022-11-23 15:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.84|0.24|0
1669218900000|2022-11-23 15:55:00|1.85|0.25|1.86|0.26|1.87|0.27|1.85|0.25|0
1669219200000|2022-11-23 16:00:00|1.87|0.27|1.85|0.25|1.88|0.28|1.84|0.24|0
1669219500000|2022-11-23 16:05:00|1.86|0.26|1.87|0.27|1.88|0.28|1.84|0.24|0
1669219800000|2022-11-23 16:10:00|1.88|0.28|1.88|0.28|1.88|0.28|1.86|0.26|0
1669220100000|2022-11-23 16:15:00|1.87|0.27|1.86|0.26|1.89|0.29|1.86|0.26|0
1669220400000|2022-11-23 16:20:00|1.87|0.27|1.88|0.28|1.9|0.3|1.87|0.27|0
1669220700000|2022-11-23 16:25:00|1.87|0.27|1.86|0.26|1.88|0.28|1.84|0.24|0
1669221000000|2022-11-23 16:30:00|1.85|0.25|1.85|0.25|1.86|0.26|1.83|0.23|0
1669221300000|2022-11-23 16:35:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1669221600000|2022-11-23 16:40:00|1.83|0.23|1.84|0.24|1.85|0.25|1.83|0.23|0
1669221900000|2022-11-23 16:45:00|1.83|0.23|1.77|0.17|1.84|0.24|1.77|0.17|0
1669222200000|2022-11-23 16:50:00|1.76|0.16|1.71|0.11|1.79|0.19|1.71|0.11|0
1669222500000|2022-11-23 16:55:00|1.7|0.1|1.85|0.25|1.85|0.25|1.65|0.05|0
1669222800000|2022-11-23 17:00:00|1.84|0.24|1.85|0.25|1.86|0.26|1.84|0.24|0
1669223100000|2022-11-23 17:05:00|1.86|0.26|1.89|0.29|1.89|0.29|1.86|0.26|0
1669223400000|2022-11-23 17:10:00|1.88|0.28|1.83|0.23|1.9|0.3|1.83|0.23|0
1669223700000|2022-11-23 17:15:00|1.84|0.24|1.83|0.23|1.84|0.24|1.82|0.22|0
1669224000000|2022-11-23 17:20:00|1.82|0.22|1.83|0.23|1.85|0.25|1.82|0.22|0
1669224300000|2022-11-23 17:25:00|1.84|0.24|1.78|0.18|1.85|0.25|1.77|0.17|0
1669224600000|2022-11-23 17:30:00|1.79|0.19|1.78|0.18|1.79|0.19|1.76|0.16|0
1669224900000|2022-11-23 17:35:00|1.77|0.17|1.78|0.18|1.79|0.19|1.76|0.16|0
1669225200000|2022-11-23 17:40:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1669225500000|2022-11-23 17:45:00|1.75|0.15|1.76|0.16|1.77|0.17|1.74|0.14|0
1669225800000|2022-11-23 17:50:00|1.75|0.15|1.71|0.11|1.75|0.15|1.7|0.1|0
1669226100000|2022-11-23 17:55:00|1.72|0.12|1.7|0.1|1.72|0.12|1.66|0.06|0
1669226400000|2022-11-23 18:00:00|1.69|0.09|1.72|0.12|1.72|0.12|1.68|0.08|0
1669226700000|2022-11-23 18:05:00|1.71|0.11|1.72|0.12|1.73|0.13|1.71|0.11|0
1669227000000|2022-11-23 18:10:00|1.71|0.11|1.7|0.1|1.72|0.12|1.7|0.1|0
1669227300000|2022-11-23 18:15:00|1.71|0.11|1.73|0.13|1.73|0.13|1.71|0.11|0
1669227600000|2022-11-23 18:20:00|1.74|0.14|1.74|0.14|1.75|0.15|1.73|0.13|0
1669227900000|2022-11-23 18:25:00|1.75|0.15|1.77|0.17|1.77|0.17|1.74|0.14|0
1669228200000|2022-11-23 18:30:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1669228500000|2022-11-23 18:35:00|1.79|0.19|1.8|0.2|1.8|0.2|1.78|0.18|0
1669228800000|2022-11-23 18:40:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1669229100000|2022-11-23 18:45:00|1.81|0.21|1.79|0.19|1.81|0.21|1.79|0.19|0
1669229400000|2022-11-23 18:50:00|1.8|0.2|1.78|0.18|1.8|0.2|1.77|0.17|0
1669229700000|2022-11-23 18:55:00|1.79|0.19|1.79|0.19|1.79|0.19|1.77|0.17|0
1669230000000|2022-11-23 19:00:00|1.81|0.21|1.95|0.35|1.96|0.36|1.73|0.13|0
1669230300000|2022-11-23 19:05:00|1.94|0.34|1.9|0.3|1.95|0.35|1.87|0.27|0
1669230600000|2022-11-23 19:10:00|1.91|0.31|1.89|0.29|1.91|0.31|1.82|0.22|0
1669230900000|2022-11-23 19:15:00|1.9|0.3|1.87|0.27|1.91|0.31|1.86|0.26|0
1669231200000|2022-11-23 19:20:00|1.88|0.28|1.92|0.32|1.92|0.32|1.86|0.26|0
1669231500000|2022-11-23 19:25:00|1.91|0.31|1.92|0.32|1.97|0.37|1.91|0.31|0
1669231800000|2022-11-23 19:30:00|1.9|0.3|1.86|0.26|1.9|0.3|1.86|0.26|0
1669232100000|2022-11-23 19:35:00|1.85|0.25|1.83|0.23|1.85|0.25|1.82|0.22|0
1669232400000|2022-11-23 19:40:00|1.82|0.22|1.88|0.28|1.88|0.28|1.82|0.22|0
1669232700000|2022-11-23 19:45:00|1.87|0.27|1.92|0.32|1.94|0.34|1.87|0.27|0
1669233000000|2022-11-23 19:50:00|1.91|0.31|1.9|0.3|1.95|0.35|1.9|0.3|0
1669233300000|2022-11-23 19:55:00|1.89|0.29|1.9|0.3|1.92|0.32|1.89|0.29|0
1669233600000|2022-11-23 20:00:00|1.89|0.29|1.91|0.31|1.91|0.31|1.86|0.26|0
1669233900000|2022-11-23 20:05:00|1.9|0.3|1.74|0.14|1.91|0.31|1.73|0.13|0
1669234200000|2022-11-23 20:10:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1669234500000|2022-11-23 20:15:00|1.73|0.13|1.77|0.17|1.78|0.18|1.73|0.13|0
1669234800000|2022-11-23 20:20:00|1.76|0.16|1.76|0.16|1.76|0.16|1.72|0.12|0
1669235100000|2022-11-23 20:25:00|1.75|0.15|1.73|0.13|1.76|0.16|1.73|0.13|0
1669235400000|2022-11-23 20:30:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1669235700000|2022-11-23 20:35:00|1.69|0.09|1.72|0.12|1.72|0.12|1.69|0.09|0
1669236000000|2022-11-23 20:40:00|1.71|0.11|1.66|0.06|1.72|0.12|1.65|0.05|0
1669236300000|2022-11-23 20:45:00|1.65|0.05|1.64|0.04|1.66|0.06|1.63|0.03|0
1669236600000|2022-11-23 20:50:00|1.65|0.05|1.66|0.06|1.68|0.08|1.65|0.05|0
1669236900000|2022-11-23 20:55:00|1.65|0.05|1.68|0.08|1.68|0.08|1.64|0.04|0
1669237200000|2022-11-23 21:00:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1669237500000|2022-11-23 21:05:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1669237800000|2022-11-23 21:10:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1669238100000|2022-11-23 21:15:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1669340700000|2022-11-25 01:45:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1669363500000|2022-11-25 08:05:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1669363800000|2022-11-25 08:10:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1669364100000|2022-11-25 08:15:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1669364400000|2022-11-25 08:20:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1669364700000|2022-11-25 08:25:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1669365000000|2022-11-25 08:30:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1669365300000|2022-11-25 08:35:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1669365600000|2022-11-25 08:40:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1669365900000|2022-11-25 08:45:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1669366200000|2022-11-25 08:50:00|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1669366500000|2022-11-25 08:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1669366800000|2022-11-25 09:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1669367100000|2022-11-25 09:05:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1669367400000|2022-11-25 09:10:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1669367700000|2022-11-25 09:15:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1669368000000|2022-11-25 09:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1669368300000|2022-11-25 09:25:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1669368600000|2022-11-25 09:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1669368900000|2022-11-25 09:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1669369200000|2022-11-25 09:40:00|1.63|0.03|1.61|0.01|1.65|0.05|1.6|0|0
1669369500000|2022-11-25 09:45:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669371600000|2022-11-25 10:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1669371900000|2022-11-25 10:25:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1669372200000|2022-11-25 10:30:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1669372500000|2022-11-25 10:35:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1669372800000|2022-11-25 10:40:00|1.66|0.06|1.65|0.05|1.66|0.06|1.64|0.04|0
1669373100000|2022-11-25 10:45:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1669373400000|2022-11-25 10:50:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1669373700000|2022-11-25 10:55:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1669374000000|2022-11-25 11:00:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1669374300000|2022-11-25 11:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1669374600000|2022-11-25 11:10:00|1.65|0.05|1.66|0.06|1.66|0.06|1.64|0.04|0
1669374900000|2022-11-25 11:15:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1669375200000|2022-11-25 11:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1669375500000|2022-11-25 11:25:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1669375800000|2022-11-25 11:30:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1669376100000|2022-11-25 11:35:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1669376400000|2022-11-25 11:40:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1669376700000|2022-11-25 11:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1669377000000|2022-11-25 11:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1669377300000|2022-11-25 11:55:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1669377600000|2022-11-25 12:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1669377900000|2022-11-25 12:05:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1669378200000|2022-11-25 12:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1669378500000|2022-11-25 12:15:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1669378800000|2022-11-25 12:20:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1669379100000|2022-11-25 12:25:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1669379400000|2022-11-25 12:30:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1669379700000|2022-11-25 12:35:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1669380000000|2022-11-25 12:40:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1669380300000|2022-11-25 12:45:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1669380600000|2022-11-25 12:50:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1669380900000|2022-11-25 12:55:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1669381200000|2022-11-25 13:00:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1669381500000|2022-11-25 13:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1669381800000|2022-11-25 13:10:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1669382100000|2022-11-25 13:15:00|1.64|0.04|1.64|0.04|1.64|0.04|1.62|0.02|0
1669382400000|2022-11-25 13:20:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1669382700000|2022-11-25 13:25:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1669383000000|2022-11-25 13:30:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1669387200000|2022-11-25 14:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1669387500000|2022-11-25 14:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1669387800000|2022-11-25 14:50:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1669388100000|2022-11-25 14:55:00|1.6|0|1.63|0.03|1.64|0.04|1.6|0|0
1669388400000|2022-11-25 15:00:00|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1669388700000|2022-11-25 15:05:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1669389000000|2022-11-25 15:10:00|1.65|0.05|1.63|0.03|1.65|0.05|1.62|0.02|0
1669389300000|2022-11-25 15:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1669389600000|2022-11-25 15:20:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1669389900000|2022-11-25 15:25:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1669390200000|2022-11-25 15:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1669390500000|2022-11-25 15:35:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1669390800000|2022-11-25 15:40:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1669391100000|2022-11-25 15:45:00|1.6|0|1.62|0.02|1.62|0.02|1.6|0|0
1669391400000|2022-11-25 15:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1669391700000|2022-11-25 15:55:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1669392000000|2022-11-25 16:00:00|1.61|0.01|1.63|0.03|1.64|0.04|1.61|0.01|0
1669392300000|2022-11-25 16:05:00|1.62|0.02|1.63|0.03|1.64|0.04|1.62|0.02|0
1669392600000|2022-11-25 16:10:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1669392900000|2022-11-25 16:15:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1669393200000|2022-11-25 16:20:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1669393500000|2022-11-25 16:25:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669394700000|2022-11-25 16:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669395000000|2022-11-25 16:50:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1669395300000|2022-11-25 16:55:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1669395600000|2022-11-25 17:00:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669395900000|2022-11-25 17:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1669397100000|2022-11-25 17:25:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669397400000|2022-11-25 17:30:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669622700000|2022-11-28 08:05:00|1.6|0.01|1.6|0|1.61|0.01|1.6|0|0
1669623000000|2022-11-28 08:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669623300000|2022-11-28 08:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1669623600000|2022-11-28 08:20:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1669623900000|2022-11-28 08:25:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1669624200000|2022-11-28 08:30:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1669624500000|2022-11-28 08:35:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1669624800000|2022-11-28 08:40:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1669625100000|2022-11-28 08:45:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1669636800000|2022-11-28 12:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1669637100000|2022-11-28 12:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669637400000|2022-11-28 12:10:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1669637700000|2022-11-28 12:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1669638000000|2022-11-28 12:20:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1669638300000|2022-11-28 12:25:00|1.63|0.03|1.6|0|1.63|0.03|1.6|0|0
1669638600000|2022-11-28 12:30:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669638900000|2022-11-28 12:35:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1669639200000|2022-11-28 12:40:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1669639500000|2022-11-28 12:45:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1669639800000|2022-11-28 12:50:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669640100000|2022-11-28 12:55:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1669640400000|2022-11-28 13:00:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669640700000|2022-11-28 13:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669641000000|2022-11-28 13:10:00|1.6|0|1.6|0|1.62|0.02|1.6|0|0
1669642200000|2022-11-28 13:30:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1669642500000|2022-11-28 13:35:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1669642800000|2022-11-28 13:40:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1669643100000|2022-11-28 13:45:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1669643400000|2022-11-28 13:50:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1669643700000|2022-11-28 13:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1669645800000|2022-11-28 14:30:00|1.61|0.01|1.68|0.08|1.68|0.08|1.61|0.01|0
1669646100000|2022-11-28 14:35:00|1.7|0.1|1.6|0|1.72|0.12|1.6|0|0
1669647900000|2022-11-28 15:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1669648200000|2022-11-28 15:10:00|1.66|0.06|1.67|0.07|1.67|0.07|1.62|0.02|0
1669648500000|2022-11-28 15:15:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1669648800000|2022-11-28 15:20:00|1.66|0.06|1.61|0.01|1.68|0.08|1.6|0|0
1669649100000|2022-11-28 15:25:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1669649400000|2022-11-28 15:30:00|1.6|0|1.6|0|1.62|0.02|1.6|0|0
1669649700000|2022-11-28 15:35:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1669670100000|2022-11-28 21:15:00|1.8||1.8||1.8||1.8||0
1669709100000|2022-11-29 08:05:00|1.6||1.6||1.6||1.6||0
1669756500000|2022-11-29 21:15:00|1.8||1.8||1.8||1.8||0
1669795500000|2022-11-30 08:05:00|1.6||1.6||1.6||1.6||0
1669839900000|2022-11-30 20:25:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1669840200000|2022-11-30 20:30:00|1.61|0.01|1.68|0.08|1.68|0.08|1.61|0.01|0
1669840500000|2022-11-30 20:35:00|1.69|0.09|1.65|0.05|1.71|0.11|1.63|0.03|0
1669840800000|2022-11-30 20:40:00|1.64|0.04|1.65|0.05|1.66|0.06|1.63|0.03|0
1669841100000|2022-11-30 20:45:00|1.66|0.06|1.66|0.06|1.67|0.07|1.64|0.04|0
1669841400000|2022-11-30 20:50:00|1.68|0.08|1.72|0.12|1.73|0.13|1.66|0.06|0
1669841700000|2022-11-30 20:55:00|1.73|0.13|1.75|0.15|1.75|0.15|1.65|0.05|0
1669842000000|2022-11-30 21:00:00|1.74|0.14|1.82|0.22|1.84|0.24|1.7|0.1|0
1669842300000|2022-11-30 21:05:00|1.81|0.21|1.85|0.25|1.85|0.25|1.81|0.21|0
1669842600000|2022-11-30 21:10:00|1.84|0.24|1.85|0.25|1.85|0.25|1.82|0.22|0
1669842900000|2022-11-30 21:15:00|1.95|0.15|1.95|0.15|1.95|0.15|1.93|0.13|0
1669843200000|2022-11-30 21:20:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1669843500000|2022-11-30 21:25:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1669843800000|2022-11-30 21:30:00|1.97|0.17|1.99|0.19|2|0.2|1.97|0.17|0
1669844100000|2022-11-30 21:35:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1669844400000|2022-11-30 21:40:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1669845000000|2022-11-30 21:50:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1669845300000|2022-11-30 21:55:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1669845600000|2022-11-30 22:00:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1669846200000|2022-11-30 22:10:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1669846500000|2022-11-30 22:15:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1669846800000|2022-11-30 22:20:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1669847100000|2022-11-30 22:25:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1669848300000|2022-11-30 22:45:00|1.99|0.19|1.99|0.19|1.99|0.19|1.99|0.19|0
1669848600000|2022-11-30 22:50:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1669849200000|2022-11-30 23:00:00|2.02|0.22|2|0.2|2.03|0.23|1.98|0.18|0
1669849500000|2022-11-30 23:05:00|1.99|0.19|1.97|0.17|2|0.2|1.97|0.17|0
1669849800000|2022-11-30 23:10:00|1.98|0.18|1.97|0.17|1.99|0.19|1.97|0.17|0
1669850100000|2022-11-30 23:15:00|1.98|0.18|1.96|0.16|1.98|0.18|1.95|0.15|0
1669850400000|2022-11-30 23:20:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1669851000000|2022-11-30 23:30:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1669851300000|2022-11-30 23:35:00|1.94|0.14|1.96|0.16|1.96|0.16|1.94|0.14|0
1669851600000|2022-11-30 23:40:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1669851900000|2022-11-30 23:45:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1669852200000|2022-11-30 23:50:00|1.98|0.18|1.99|0.19|1.99|0.19|1.97|0.17|0
1669852500000|2022-11-30 23:55:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1669852800000|2022-12-01 00:00:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1669853100000|2022-12-01 00:05:00|1.99|0.19|1.97|0.17|2|0.2|1.97|0.17|0
1669853400000|2022-12-01 00:10:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1669853700000|2022-12-01 00:15:00|1.96|0.16|1.98|0.18|1.99|0.19|1.96|0.16|0
1669854000000|2022-12-01 00:20:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1669854300000|2022-12-01 00:25:00|2|0.2|1.98|0.18|2|0.2|1.98|0.18|0
1669854600000|2022-12-01 00:30:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1669854900000|2022-12-01 00:35:00|1.96|0.16|1.95|0.15|1.97|0.17|1.95|0.15|0
1669855200000|2022-12-01 00:40:00|1.96|0.16|1.96|0.16|1.96|0.16|1.94|0.14|0
1669855500000|2022-12-01 00:45:00|1.95|0.15|1.95|0.15|1.97|0.17|1.95|0.15|0
1669855800000|2022-12-01 00:50:00|1.94|0.14|1.95|0.15|1.96|0.16|1.94|0.14|0
1669856100000|2022-12-01 00:55:00|1.96|0.16|1.95|0.15|1.96|0.16|1.95|0.15|0
1669856400000|2022-12-01 01:00:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1669856700000|2022-12-01 01:05:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1669857000000|2022-12-01 01:10:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1669857300000|2022-12-01 01:15:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1669857600000|2022-12-01 01:20:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1669857900000|2022-12-01 01:25:00|1.95|0.15|2.01|0.21|2.01|0.21|1.94|0.14|0
1669858200000|2022-12-01 01:30:00|2.02|0.22|2.06|0.26|2.06|0.26|2|0.2|0
1669858500000|2022-12-01 01:35:00|1.94|0.14|2.02|0.22|2.05|0.25|1.94|0.14|0
1669858800000|2022-12-01 01:40:00|2.01|0.21|2.02|0.22|2.02|0.22|2.01|0.21|0
1669859100000|2022-12-01 01:45:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1669859400000|2022-12-01 01:50:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1669859700000|2022-12-01 01:55:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1669860000000|2022-12-01 02:00:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1669860300000|2022-12-01 02:05:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1669860600000|2022-12-01 02:10:00|2.01|0.21|1.99|0.19|2.02|0.22|1.99|0.19|0
1669860900000|2022-12-01 02:15:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1669861200000|2022-12-01 02:20:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1669861500000|2022-12-01 02:25:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1669861800000|2022-12-01 02:30:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1669862100000|2022-12-01 02:35:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1669862400000|2022-12-01 02:40:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1669862700000|2022-12-01 02:45:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1669863000000|2022-12-01 02:50:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1669863300000|2022-12-01 02:55:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1669863600000|2022-12-01 03:00:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1669863900000|2022-12-01 03:05:00|2.01|0.21|1.99|0.19|2.01|0.21|1.99|0.19|0
1669864200000|2022-12-01 03:10:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1669864500000|2022-12-01 03:15:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1669864800000|2022-12-01 03:20:00|1.98|0.18|1.99|0.19|1.99|0.19|1.97|0.17|0
1669865100000|2022-12-01 03:25:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1669865400000|2022-12-01 03:30:00|2|0.2|2.02|0.22|2.02|0.22|2|0.2|0
1669865700000|2022-12-01 03:35:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1669866000000|2022-12-01 03:40:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1669866300000|2022-12-01 03:45:00|2.01|0.21|2.02|0.22|2.02|0.22|2.01|0.21|0
1669866600000|2022-12-01 03:50:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1669866900000|2022-12-01 03:55:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1669867200000|2022-12-01 04:00:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1669867500000|2022-12-01 04:05:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1669867800000|2022-12-01 04:10:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1669868100000|2022-12-01 04:15:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1669868400000|2022-12-01 04:20:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1669868700000|2022-12-01 04:25:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1669869000000|2022-12-01 04:30:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1669869300000|2022-12-01 04:35:00|2.05|0.25|2.07|0.27|2.07|0.27|2.05|0.25|0
1669869600000|2022-12-01 04:40:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1669869900000|2022-12-01 04:45:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1669870200000|2022-12-01 04:50:00|2.06|0.26|2.05|0.25|2.06|0.26|2.05|0.25|0
1669870500000|2022-12-01 04:55:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1669870800000|2022-12-01 05:00:00|2.04|0.24|2.04|0.24|2.05|0.25|2.03|0.23|0
1669871100000|2022-12-01 05:05:00|2.05|0.25|2.07|0.27|2.07|0.27|2.05|0.25|0
1669871400000|2022-12-01 05:10:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1669871700000|2022-12-01 05:15:00|2.08|0.28|2.06|0.26|2.09|0.29|2.06|0.26|0
1669872000000|2022-12-01 05:20:00|2.05|0.25|2.08|0.28|2.08|0.28|2.05|0.25|0
1669872300000|2022-12-01 05:25:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1669872600000|2022-12-01 05:30:00|2.08|0.28|2.08|0.28|2.1|0.3|2.07|0.27|0
1669872900000|2022-12-01 05:35:00|2.09|0.29|2.08|0.28|2.09|0.29|2.07|0.27|0
1669873200000|2022-12-01 05:40:00|2.07|0.27|2.08|0.28|2.09|0.29|2.07|0.27|0
1669873500000|2022-12-01 05:45:00|2.07|0.27|2.07|0.27|2.08|0.28|2.07|0.27|0
1669873800000|2022-12-01 05:50:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1669874100000|2022-12-01 05:55:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1669874400000|2022-12-01 06:00:00|2.07|0.27|2.08|0.28|2.09|0.29|2.07|0.27|0
1669874700000|2022-12-01 06:05:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1669875000000|2022-12-01 06:10:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1669875300000|2022-12-01 06:15:00|2.06|0.26|2.07|0.27|2.08|0.28|2.06|0.26|0
1669875600000|2022-12-01 06:20:00|2.08|0.28|2.07|0.27|2.08|0.28|2.06|0.26|0
1669875900000|2022-12-01 06:25:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1669876200000|2022-12-01 06:30:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1669876800000|2022-12-01 06:40:00|2.04|0.24|2.04|0.24|2.05|0.25|2.04|0.24|0
1669877100000|2022-12-01 06:45:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1669877400000|2022-12-01 06:50:00|2.05|0.25|2.05|0.25|2.05|0.25|2.04|0.24|0
1669877700000|2022-12-01 06:55:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1669878000000|2022-12-01 07:00:00|2.04|0.24|2.03|0.23|2.05|0.25|2.02|0.22|0
1669878300000|2022-12-01 07:05:00|2.02|0.22|2.03|0.23|2.04|0.24|2.02|0.22|0
1669878600000|2022-12-01 07:10:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1669878900000|2022-12-01 07:15:00|2.04|0.24|2.05|0.25|2.06|0.26|2.03|0.23|0
1669879200000|2022-12-01 07:20:00|2.06|0.26|2.01|0.21|2.06|0.26|2|0.2|0
1669879500000|2022-12-01 07:25:00|2|0.2|1.99|0.19|2.01|0.21|1.99|0.19|0
1669879800000|2022-12-01 07:30:00|2|0.2|1.98|0.18|2|0.2|1.97|0.17|0
1669880100000|2022-12-01 07:35:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1669880400000|2022-12-01 07:40:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1669880700000|2022-12-01 07:45:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1669881000000|2022-12-01 07:50:00|2|0.2|1.99|0.19|2.01|0.21|1.97|0.17|0
1669881300000|2022-12-01 07:55:00|1.98|0.18|2|0.2|2.01|0.21|1.98|0.18|0
1669881600000|2022-12-01 08:00:00|2.01|0.21|2.01|0.21|2.02|0.22|2|0.2|0
1669881900000|2022-12-01 08:05:00|1.91|0.31|1.89|0.29|1.92|0.32|1.88|0.28|0
1669882200000|2022-12-01 08:10:00|1.9|0.3|1.91|0.31|1.92|0.32|1.89|0.29|0
1669882500000|2022-12-01 08:15:00|1.9|0.3|1.86|0.26|1.91|0.31|1.86|0.26|0
1669882800000|2022-12-01 08:20:00|1.87|0.27|1.82|0.22|1.88|0.28|1.82|0.22|0
1669883100000|2022-12-01 08:25:00|1.81|0.21|1.79|0.19|1.82|0.22|1.79|0.19|0
1669883400000|2022-12-01 08:30:00|1.8|0.2|1.84|0.24|1.86|0.26|1.8|0.2|0
1669883700000|2022-12-01 08:35:00|1.83|0.23|1.83|0.23|1.83|0.23|1.81|0.21|0
1669884000000|2022-12-01 08:40:00|1.84|0.24|1.83|0.23|1.84|0.24|1.82|0.22|0
1669884300000|2022-12-01 08:45:00|1.82|0.22|1.81|0.21|1.84|0.24|1.81|0.21|0
1669884600000|2022-12-01 08:50:00|1.8|0.2|1.81|0.21|1.83|0.23|1.8|0.2|0
1669884900000|2022-12-01 08:55:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1669885200000|2022-12-01 09:00:00|1.81|0.21|1.81|0.21|1.83|0.23|1.8|0.2|0
1669885500000|2022-12-01 09:05:00|1.8|0.2|1.79|0.19|1.81|0.21|1.78|0.18|0
1669885800000|2022-12-01 09:10:00|1.78|0.18|1.78|0.18|1.79|0.19|1.76|0.16|0
1669886100000|2022-12-01 09:15:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1669886400000|2022-12-01 09:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1669886700000|2022-12-01 09:25:00|1.79|0.19|1.79|0.19|1.79|0.19|1.76|0.16|0
1669887000000|2022-12-01 09:30:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1669887300000|2022-12-01 09:35:00|1.77|0.17|1.75|0.15|1.78|0.18|1.74|0.14|0
1669887600000|2022-12-01 09:40:00|1.74|0.14|1.82|0.22|1.82|0.22|1.74|0.14|0
1669887900000|2022-12-01 09:45:00|1.83|0.23|1.82|0.22|1.83|0.23|1.81|0.21|0
1669888200000|2022-12-01 09:50:00|1.81|0.21|1.81|0.21|1.83|0.23|1.81|0.21|0
1669888500000|2022-12-01 09:55:00|1.82|0.22|1.84|0.24|1.85|0.25|1.82|0.22|0
1669888800000|2022-12-01 10:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1669889100000|2022-12-01 10:05:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1669889400000|2022-12-01 10:10:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1669889700000|2022-12-01 10:15:00|1.85|0.25|1.85|0.25|1.87|0.27|1.85|0.25|0
1669890000000|2022-12-01 10:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.84|0.24|0
1669890300000|2022-12-01 10:25:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1669890600000|2022-12-01 10:30:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1669890900000|2022-12-01 10:35:00|1.87|0.27|1.87|0.27|1.88|0.28|1.86|0.26|0
1669891200000|2022-12-01 10:40:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1669891500000|2022-12-01 10:45:00|1.86|0.26|1.86|0.26|1.86|0.26|1.84|0.24|0
1669891800000|2022-12-01 10:50:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1669892100000|2022-12-01 10:55:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1669892400000|2022-12-01 11:00:00|1.82|0.22|1.82|0.22|1.84|0.24|1.82|0.22|0
1669892700000|2022-12-01 11:05:00|1.83|0.23|1.85|0.25|1.86|0.26|1.82|0.22|0
1669893000000|2022-12-01 11:10:00|1.86|0.26|1.85|0.25|1.87|0.27|1.85|0.25|0
1669893300000|2022-12-01 11:15:00|1.86|0.26|1.83|0.23|1.86|0.26|1.83|0.23|0
1669893600000|2022-12-01 11:20:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1669893900000|2022-12-01 11:25:00|1.84|0.24|1.85|0.25|1.85|0.25|1.83|0.23|0
1669894200000|2022-12-01 11:30:00|1.84|0.24|1.85|0.25|1.86|0.26|1.84|0.24|0
1669894500000|2022-12-01 11:35:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1669894800000|2022-12-01 11:40:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1669895100000|2022-12-01 11:45:00|1.85|0.25|1.84|0.24|1.85|0.25|1.83|0.23|0
1669895400000|2022-12-01 11:50:00|1.83|0.23|1.86|0.26|1.87|0.27|1.83|0.23|0
1669895700000|2022-12-01 11:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1669896000000|2022-12-01 12:00:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1669896300000|2022-12-01 12:05:00|1.88|0.28|1.86|0.26|1.88|0.28|1.86|0.26|0
1669896600000|2022-12-01 12:10:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1669896900000|2022-12-01 12:15:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1669897200000|2022-12-01 12:20:00|1.86|0.26|1.85|0.25|1.87|0.27|1.85|0.25|0
1669897500000|2022-12-01 12:25:00|1.86|0.26|1.87|0.27|1.87|0.27|1.85|0.25|0
1669897800000|2022-12-01 12:30:00|1.88|0.28|1.9|0.3|1.9|0.3|1.87|0.27|0
1669898100000|2022-12-01 12:35:00|1.91|0.31|1.9|0.3|1.91|0.31|1.89|0.29|0
1669898400000|2022-12-01 12:40:00|1.91|0.31|1.9|0.3|1.91|0.31|1.89|0.29|0
1669898700000|2022-12-01 12:45:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1669899000000|2022-12-01 12:50:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1669899300000|2022-12-01 12:55:00|1.91|0.31|1.93|0.33|1.93|0.33|1.91|0.31|0
1669899600000|2022-12-01 13:00:00|1.92|0.32|1.94|0.34|1.95|0.35|1.92|0.32|0
1669899900000|2022-12-01 13:05:00|1.95|0.35|1.97|0.37|1.97|0.37|1.95|0.35|0
1669900200000|2022-12-01 13:10:00|1.96|0.36|1.96|0.36|1.97|0.37|1.94|0.34|0
1669900500000|2022-12-01 13:15:00|1.95|0.35|1.96|0.36|1.97|0.37|1.95|0.35|0
1669900800000|2022-12-01 13:20:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1669901100000|2022-12-01 13:25:00|1.96|0.36|1.97|0.37|1.99|0.39|1.96|0.36|0
1669901400000|2022-12-01 13:30:00|1.95|0.35|2.01|0.41|2.1|0.5|1.9|0.3|0
1669901700000|2022-12-01 13:35:00|2|0.4|2|0.4|2.02|0.42|1.95|0.35|0
1669902000000|2022-12-01 13:40:00|1.99|0.39|1.99|0.39|2.02|0.42|1.98|0.38|0
1669902300000|2022-12-01 13:45:00|1.98|0.38|1.9|0.3|1.98|0.38|1.9|0.3|0
1669902600000|2022-12-01 13:50:00|1.89|0.29|1.91|0.31|1.92|0.32|1.88|0.28|0
1669902900000|2022-12-01 13:55:00|1.9|0.3|1.92|0.32|1.94|0.34|1.9|0.3|0
1669903200000|2022-12-01 14:00:00|1.91|0.31|1.93|0.33|1.94|0.34|1.89|0.29|0
1669903500000|2022-12-01 14:05:00|1.92|0.32|1.96|0.36|1.97|0.37|1.92|0.32|0
1669903800000|2022-12-01 14:10:00|1.95|0.35|1.94|0.34|1.97|0.37|1.93|0.33|0
1669904100000|2022-12-01 14:15:00|1.93|0.33|1.93|0.33|1.95|0.35|1.92|0.32|0
1669904400000|2022-12-01 14:20:00|1.94|0.34|1.95|0.35|1.96|0.36|1.93|0.33|0
1669904700000|2022-12-01 14:25:00|1.94|0.34|1.93|0.33|1.95|0.35|1.92|0.32|0
1669905000000|2022-12-01 14:30:00|1.92|0.32|1.86|0.26|1.93|0.33|1.84|0.24|0
1669905300000|2022-12-01 14:35:00|1.87|0.27|1.81|0.21|1.88|0.28|1.81|0.21|0
1669905600000|2022-12-01 14:40:00|1.82|0.22|1.84|0.24|1.85|0.25|1.8|0.2|0
1669905900000|2022-12-01 14:45:00|1.85|0.25|1.89|0.29|1.89|0.29|1.85|0.25|0
1669906200000|2022-12-01 14:50:00|1.9|0.3|1.91|0.31|1.94|0.34|1.9|0.3|0
1669906500000|2022-12-01 14:55:00|1.92|0.32|1.89|0.29|1.94|0.34|1.89|0.29|0
1669906800000|2022-12-01 15:00:00|1.97|0.37|1.81|0.21|1.97|0.37|1.79|0.19|0
1669907100000|2022-12-01 15:05:00|1.82|0.22|1.76|0.16|1.83|0.23|1.75|0.15|0
1669907400000|2022-12-01 15:10:00|1.75|0.15|1.65|0.05|1.76|0.16|1.62|0.02|0
1669907700000|2022-12-01 15:15:00|1.67|0.07|1.71|0.11|1.72|0.12|1.6|0|0
1669908000000|2022-12-01 15:20:00|1.7|0.1|1.67|0.07|1.72|0.12|1.67|0.07|0
1669908300000|2022-12-01 15:25:00|1.66|0.06|1.68|0.08|1.72|0.12|1.66|0.06|0
1669908600000|2022-12-01 15:30:00|1.67|0.07|1.69|0.09|1.69|0.09|1.63|0.03|0
1669908900000|2022-12-01 15:35:00|1.68|0.08|1.7|0.1|1.72|0.12|1.67|0.07|0
1669909200000|2022-12-01 15:40:00|1.69|0.09|1.72|0.12|1.73|0.13|1.68|0.08|0
1669909500000|2022-12-01 15:45:00|1.71|0.11|1.79|0.19|1.79|0.19|1.7|0.1|0
1669909800000|2022-12-01 15:50:00|1.78|0.18|1.77|0.17|1.85|0.25|1.77|0.17|0
1669910100000|2022-12-01 15:55:00|1.76|0.16|1.83|0.23|1.84|0.24|1.74|0.14|0
1669910400000|2022-12-01 16:00:00|1.84|0.24|1.81|0.21|1.84|0.24|1.8|0.2|0
1669910700000|2022-12-01 16:05:00|1.82|0.22|1.81|0.21|1.82|0.22|1.76|0.16|0
1669911000000|2022-12-01 16:10:00|1.8|0.2|1.78|0.18|1.81|0.21|1.75|0.15|0
1669911300000|2022-12-01 16:15:00|1.79|0.19|1.71|0.11|1.79|0.19|1.69|0.09|0
1669911600000|2022-12-01 16:20:00|1.72|0.12|1.75|0.15|1.77|0.17|1.72|0.12|0
1669911900000|2022-12-01 16:25:00|1.74|0.14|1.74|0.14|1.77|0.17|1.72|0.12|0
1669912200000|2022-12-01 16:30:00|1.75|0.15|1.76|0.16|1.77|0.17|1.71|0.11|0
1669912500000|2022-12-01 16:35:00|1.75|0.15|1.75|0.15|1.79|0.19|1.72|0.12|0
1669912800000|2022-12-01 16:40:00|1.76|0.16|1.77|0.17|1.8|0.2|1.73|0.13|0
1669913100000|2022-12-01 16:45:00|1.78|0.18|1.72|0.12|1.79|0.19|1.72|0.12|0
1669913400000|2022-12-01 16:50:00|1.73|0.13|1.72|0.12|1.74|0.14|1.7|0.1|0
1669913700000|2022-12-01 16:55:00|1.73|0.13|1.74|0.14|1.75|0.15|1.71|0.11|0
1669914000000|2022-12-01 17:00:00|1.73|0.13|1.66|0.06|1.75|0.15|1.65|0.05|0
1669914300000|2022-12-01 17:05:00|1.67|0.07|1.64|0.04|1.67|0.07|1.63|0.03|0
1669914600000|2022-12-01 17:10:00|1.65|0.05|1.66|0.06|1.68|0.08|1.63|0.03|0
1669914900000|2022-12-01 17:15:00|1.65|0.05|1.66|0.06|1.68|0.08|1.65|0.05|0
1669915200000|2022-12-01 17:20:00|1.67|0.07|1.73|0.13|1.73|0.13|1.67|0.07|0
1669915500000|2022-12-01 17:25:00|1.74|0.14|1.75|0.15|1.76|0.16|1.74|0.14|0
1669915800000|2022-12-01 17:30:00|1.76|0.16|1.79|0.19|1.81|0.21|1.75|0.15|0
1669916100000|2022-12-01 17:35:00|1.78|0.18|1.77|0.17|1.78|0.18|1.76|0.16|0
1669916400000|2022-12-01 17:40:00|1.78|0.18|1.75|0.15|1.78|0.18|1.73|0.13|0
1669916700000|2022-12-01 17:45:00|1.76|0.16|1.74|0.14|1.77|0.17|1.73|0.13|0
1669917000000|2022-12-01 17:50:00|1.75|0.15|1.76|0.16|1.78|0.18|1.74|0.14|0
1669917300000|2022-12-01 17:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.74|0.14|0
1669917600000|2022-12-01 18:00:00|1.77|0.17|1.79|0.19|1.8|0.2|1.77|0.17|0
1669917900000|2022-12-01 18:05:00|1.8|0.2|1.83|0.23|1.84|0.24|1.79|0.19|0
1669918200000|2022-12-01 18:10:00|1.82|0.22|1.81|0.21|1.83|0.23|1.8|0.2|0
1669918500000|2022-12-01 18:15:00|1.8|0.2|1.72|0.12|1.81|0.21|1.71|0.11|0
1669918800000|2022-12-01 18:20:00|1.71|0.11|1.73|0.13|1.74|0.14|1.71|0.11|0
1669919100000|2022-12-01 18:25:00|1.74|0.14|1.72|0.12|1.74|0.14|1.71|0.11|0
1669919400000|2022-12-01 18:30:00|1.73|0.13|1.71|0.11|1.75|0.15|1.69|0.09|0
1669919700000|2022-12-01 18:35:00|1.72|0.12|1.73|0.13|1.75|0.15|1.71|0.11|0
1669920000000|2022-12-01 18:40:00|1.74|0.14|1.77|0.17|1.78|0.18|1.73|0.13|0
1669920300000|2022-12-01 18:45:00|1.78|0.18|1.77|0.17|1.8|0.2|1.76|0.16|0
1669920600000|2022-12-01 18:50:00|1.76|0.16|1.76|0.16|1.77|0.17|1.74|0.14|0
1669920900000|2022-12-01 18:55:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1669921200000|2022-12-01 19:00:00|1.77|0.17|1.7|0.1|1.77|0.17|1.7|0.1|0
1669921500000|2022-12-01 19:05:00|1.71|0.11|1.72|0.12|1.73|0.13|1.7|0.1|0
1669921800000|2022-12-01 19:10:00|1.73|0.13|1.76|0.16|1.76|0.16|1.71|0.11|0
1669922100000|2022-12-01 19:15:00|1.75|0.15|1.77|0.17|1.78|0.18|1.74|0.14|0
1669922400000|2022-12-01 19:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.75|0.15|0
1669922700000|2022-12-01 19:25:00|1.79|0.19|1.78|0.18|1.8|0.2|1.77|0.17|0
1669923000000|2022-12-01 19:30:00|1.79|0.19|1.8|0.2|1.8|0.2|1.76|0.16|0
1669923300000|2022-12-01 19:35:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1669923600000|2022-12-01 19:40:00|1.8|0.2|1.78|0.18|1.81|0.21|1.78|0.18|0
1669923900000|2022-12-01 19:45:00|1.77|0.17|1.83|0.23|1.83|0.23|1.77|0.17|0
1669924200000|2022-12-01 19:50:00|1.82|0.22|1.84|0.24|1.86|0.26|1.82|0.22|0
1669924500000|2022-12-01 19:55:00|1.85|0.25|1.84|0.24|1.85|0.25|1.81|0.21|0
1669924800000|2022-12-01 20:00:00|1.83|0.23|1.84|0.24|1.85|0.25|1.82|0.22|0
1669925100000|2022-12-01 20:05:00|1.83|0.23|1.85|0.25|1.88|0.28|1.83|0.23|0
1669925400000|2022-12-01 20:10:00|1.84|0.24|1.8|0.2|1.85|0.25|1.8|0.2|0
1669925700000|2022-12-01 20:15:00|1.81|0.21|1.79|0.19|1.82|0.22|1.77|0.17|0
1669926000000|2022-12-01 20:20:00|1.8|0.2|1.78|0.18|1.8|0.2|1.76|0.16|0
1669926300000|2022-12-01 20:25:00|1.77|0.17|1.79|0.19|1.8|0.2|1.77|0.17|0
1669926600000|2022-12-01 20:30:00|1.78|0.18|1.82|0.22|1.82|0.22|1.78|0.18|0
1669926900000|2022-12-01 20:35:00|1.83|0.23|1.85|0.25|1.85|0.25|1.82|0.22|0
1669927200000|2022-12-01 20:40:00|1.84|0.24|1.89|0.29|1.89|0.29|1.82|0.22|0
1669927500000|2022-12-01 20:45:00|1.88|0.28|1.83|0.23|1.89|0.29|1.81|0.21|0
1669927800000|2022-12-01 20:50:00|1.84|0.24|1.82|0.22|1.87|0.27|1.82|0.22|0
1669928100000|2022-12-01 20:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.78|0.18|0
1669928400000|2022-12-01 21:00:00|1.79|0.19|1.75|0.15|1.79|0.19|1.74|0.14|0
1669928700000|2022-12-01 21:05:00|1.74|0.14|1.76|0.16|1.77|0.17|1.74|0.14|0
1669929000000|2022-12-01 21:10:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1669929300000|2022-12-01 21:15:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1669929600000|2022-12-01 21:20:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1669929900000|2022-12-01 21:25:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1669930200000|2022-12-01 21:30:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669930500000|2022-12-01 21:35:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669930800000|2022-12-01 21:40:00|1.85|0.05|1.87|0.07|1.87|0.07|1.85|0.05|0
1669931100000|2022-12-01 21:45:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1669931700000|2022-12-01 21:55:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1669932300000|2022-12-01 22:05:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1669933800000|2022-12-01 22:30:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1669934100000|2022-12-01 22:35:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1669935600000|2022-12-01 23:00:00|1.85|0.05|1.85|0.05|1.87|0.07|1.84|0.04|0
1669935900000|2022-12-01 23:05:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1669936200000|2022-12-01 23:10:00|1.85|0.05|1.86|0.06|1.87|0.07|1.85|0.05|0
1669936500000|2022-12-01 23:15:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1669936800000|2022-12-01 23:20:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669937100000|2022-12-01 23:25:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1669937400000|2022-12-01 23:30:00|1.86|0.06|1.87|0.07|1.87|0.07|1.85|0.05|0
1669937700000|2022-12-01 23:35:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1669938000000|2022-12-01 23:40:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1669938600000|2022-12-01 23:50:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1669938900000|2022-12-01 23:55:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1669939200000|2022-12-02 00:00:00|1.86|0.06|1.81|0.01|1.86|0.06|1.8|0|0
1669939500000|2022-12-02 00:05:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1669953000000|2022-12-02 03:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1669953300000|2022-12-02 03:55:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1669953600000|2022-12-02 04:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1669955400000|2022-12-02 04:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1669955700000|2022-12-02 04:35:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1669956000000|2022-12-02 04:40:00|1.82|0.02|1.82|0.02|1.82|0.02|1.82|0.02|0
1669956300000|2022-12-02 04:45:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1669956900000|2022-12-02 04:55:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1669968300000|2022-12-02 08:05:00|1.6||1.6||1.6||1.6||0
1669975500000|2022-12-02 10:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1669975800000|2022-12-02 10:10:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1669976100000|2022-12-02 10:15:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1669986300000|2022-12-02 13:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1669986600000|2022-12-02 13:10:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1670227500000|2022-12-05 08:05:00|1.6||1.6||1.6||1.6||0
1670274900000|2022-12-05 21:15:00|1.8||1.8||1.8||1.8||0
1670313900000|2022-12-06 08:05:00|1.6||1.6||1.6||1.6||0
1670361300000|2022-12-06 21:15:00|1.8||1.8||1.8||1.8||0
1670400300000|2022-12-07 08:05:00|1.6||1.6||1.6||1.6||0
1670447700000|2022-12-07 21:15:00|1.8||1.8||1.8||1.8||0
1670486700000|2022-12-08 08:05:00|1.6||1.6||1.6||1.6||0
1670534100000|2022-12-08 21:15:00|1.8||1.8||1.8||1.8||0
1670573100000|2022-12-09 08:05:00|1.6||1.6||1.6||1.6||0
1670832300000|2022-12-12 08:05:00|1.6||1.6||1.6||1.6||0
1670879700000|2022-12-12 21:15:00|1.8||1.8||1.8||1.8||0
1670918700000|2022-12-13 08:05:00|1.6||1.6||1.6||1.6||0
1670937900000|2022-12-13 13:25:00|1.66|0.06|1.84|0.24|1.84|0.24|1.6|0|0
1670938200000|2022-12-13 13:30:00|1.87|0.27|1.9|0.3|2.93|1.33|1.87|0.27|0
1670938500000|2022-12-13 13:35:00|1.93|0.33|2|0.4|2|0.4|1.83|0.23|0
1670938800000|2022-12-13 13:40:00|1.98|0.38|2.18|0.58|2.23|0.63|1.98|0.38|0
1670939100000|2022-12-13 13:45:00|2.19|0.59|2.25|0.65|2.25|0.65|2.15|0.55|0
1670939400000|2022-12-13 13:50:00|2.26|0.66|1.67|0.07|2.32|0.72|1.65|0.05|0
1670939700000|2022-12-13 13:55:00|1.66|0.06|1.74|0.14|1.74|0.14|1.65|0.05|0
1670940000000|2022-12-13 14:00:00|1.73|0.13|1.74|0.14|1.75|0.15|1.69|0.09|0
1670940300000|2022-12-13 14:05:00|1.73|0.13|1.72|0.12|1.74|0.14|1.69|0.09|0
1670940600000|2022-12-13 14:10:00|1.71|0.11|1.65|0.05|1.72|0.12|1.6|0|0
1670940900000|2022-12-13 14:15:00|1.64|0.04|1.65|0.05|1.67|0.07|1.63|0.03|0
1670941200000|2022-12-13 14:20:00|1.64|0.04|1.66|0.06|1.68|0.08|1.64|0.04|0
1670941500000|2022-12-13 14:25:00|1.65|0.05|1.6|0|1.66|0.06|1.6|0|0
1670966100000|2022-12-13 21:15:00|1.8||1.8||1.8||1.8||0
1671005100000|2022-12-14 08:05:00|1.6||1.6||1.6||1.6||0
1671036600000|2022-12-14 16:50:00|1.4||1.4||1.4||1.4||0
1671052500000|2022-12-14 21:15:00|1.8||1.8||1.8||1.8||0
1671091500000|2022-12-15 08:05:00|1.4||1.4||1.4||1.4||0
1671138900000|2022-12-15 21:15:00|1.8||1.8||1.8||1.8||0
1671177900000|2022-12-16 08:05:00|1.4||1.4||1.4||1.4||0
1671437100000|2022-12-19 08:05:00|1.4||1.4||1.4||1.4||0
1671484500000|2022-12-19 21:15:00|1.8||1.8||1.8||1.8||0
1671523500000|2022-12-20 08:05:00|1.4||1.4||1.4||1.4||0
1671570900000|2022-12-20 21:15:00|1.8||1.8||1.8||1.8||0
1671609900000|2022-12-21 08:05:00|1.4||1.4||1.4||1.4||0
1671657300000|2022-12-21 21:15:00|1.8||1.8||1.8||1.8||0
1671696300000|2022-12-22 08:05:00|1.4||1.4||1.4||1.4||0
1671743700000|2022-12-22 21:15:00|1.8||1.8||1.8||1.8||0
1671782700000|2022-12-23 08:05:00|1.4||1.4||1.4||1.4||0
1672128300000|2022-12-27 08:05:00|1.4||1.4||1.4||1.4||0
1672175700000|2022-12-27 21:15:00|1.8||1.8||1.8||1.8||0
1672214700000|2022-12-28 08:05:00|1.4||1.4||1.4||1.4||0
1672262100000|2022-12-28 21:15:00|1.8||1.8||1.8||1.8||0
1672301100000|2022-12-29 08:05:00|1.4||1.4||1.4||1.4||0
1672348500000|2022-12-29 21:15:00|1.8||1.8||1.8||1.8||0
1672387500000|2022-12-30 08:05:00|1.4||1.4||1.4||1.4||0
1672715100000|2023-01-03 03:05:00|1.4||1.4||1.4||1.4||0
1672724100000|2023-01-03 05:35:00|1.8||1.8||1.8||1.8||0
1672733100000|2023-01-03 08:05:00|1.4||1.4||1.4||1.4||0
1672780500000|2023-01-03 21:15:00|1.8||1.8||1.8||1.8||0
1672819500000|2023-01-04 08:05:00|1.4||1.4||1.4||1.4||0
1672866900000|2023-01-04 21:15:00|1.8||1.8||1.8||1.8||0
1672905900000|2023-01-05 08:05:00|1.4||1.4||1.4||1.4||0
1672953300000|2023-01-05 21:15:00|1.8||1.8||1.8||1.8||0
1672992300000|2023-01-06 08:05:00|1.4||1.4||1.4||1.4||0
1673251500000|2023-01-09 08:05:00|1.4||1.4||1.4||1.4||0
1673298900000|2023-01-09 21:15:00|1.8||1.8||1.8||1.8||0
1673337900000|2023-01-10 08:05:00|1.4||1.4||1.4||1.4||0
1673385300000|2023-01-10 21:15:00|1.8||1.8||1.8||1.8||0
1673424300000|2023-01-11 08:05:00|1.4||1.4||1.4||1.4||0
1673471700000|2023-01-11 21:15:00|1.8||1.8||1.8||1.8||0
1673510700000|2023-01-12 08:05:00|1.4||1.4||1.4||1.4||0
1673558100000|2023-01-12 21:15:00|1.8||1.8||1.8||1.8||0
1673597100000|2023-01-13 08:05:00|1.4||1.4||1.4||1.4||0
1673855100000|2023-01-16 07:45:00|1.4||1.4||1.4||1.4||0
1673920500000|2023-01-17 01:55:00|1.8||1.8||1.8||1.8||0
1673921100000|2023-01-17 02:05:00|1.4||1.4||1.4||1.4||0
1673972100000|2023-01-17 16:15:00|1.8||1.8||1.8||1.8||0
1673972400000|2023-01-17 16:20:00|1.4||1.4||1.4||1.4||0
1673990100000|2023-01-17 21:15:00|1.8||1.8||1.8||1.8||0
1674025500000|2023-01-18 07:05:00|1.4||1.4||1.4||1.4||0
1674076500000|2023-01-18 21:15:00|1.8||1.8||1.8||1.8||0
1674111900000|2023-01-19 07:05:00|1.4||1.4||1.4||1.4||0
1674162900000|2023-01-19 21:15:00|1.8||1.8||1.8||1.8||0
1674198300000|2023-01-20 07:05:00|1.4||1.4||1.4||1.4||0
1674457500000|2023-01-23 07:05:00|1.4||1.4||1.4||1.4||0
1674508500000|2023-01-23 21:15:00|1.8||1.8||1.8||1.8||0
1674543900000|2023-01-24 07:05:00|1.4||1.4||1.4||1.4||0
1674594900000|2023-01-24 21:15:00|1.8||1.8||1.8||1.8||0
1674630300000|2023-01-25 07:05:00|1.4||1.4||1.4||1.4||0
1674660600000|2023-01-25 15:30:00|1.2||1.2||1.2||1.2||0
1674681300000|2023-01-25 21:15:00|1.6||1.6||1.6||1.6||0
1674716700000|2023-01-26 07:05:00|1.2||1.2||1.2||1.2||0
1674767700000|2023-01-26 21:15:00|1.6||1.6||1.6||1.6||0
1674803100000|2023-01-27 07:05:00|1.2||1.2||1.2||1.2||0
1675062300000|2023-01-30 07:05:00|1.2||1.2||1.2||1.2||0
1675113300000|2023-01-30 21:15:00|1.6||1.6||1.6||1.6||0
1675148700000|2023-01-31 07:05:00|1.2||1.2||1.2||1.2||0
1675199700000|2023-01-31 21:15:00|1.6||1.6||1.6||1.6||0
1675235100000|2023-02-01 07:05:00|1.2||1.2||1.2||1.2||0
1675286100000|2023-02-01 21:15:00|1.6||1.6||1.6||1.6||0
1675321500000|2023-02-02 07:05:00|1.2||1.2||1.2||1.2||0
1675372500000|2023-02-02 21:15:00|1.4||1.4||1.4||1.4||0
1675407900000|2023-02-03 07:05:00|1.2||1.2||1.2||1.2||0
1675667100000|2023-02-06 07:05:00|1.2||1.2||1.2||1.2||0
1675718100000|2023-02-06 21:15:00|1.4||1.4||1.4||1.4||0
1675753500000|2023-02-07 07:05:00|1.2||1.2||1.2||1.2||0
1675804500000|2023-02-07 21:15:00|1.4||1.4||1.4||1.4||0
1675839900000|2023-02-08 07:05:00|1.2||1.2||1.2||1.2||0
1675890900000|2023-02-08 21:15:00|1.4||1.4||1.4||1.4||0
1675926300000|2023-02-09 07:05:00|1.2||1.2||1.2||1.2||0
1675977300000|2023-02-09 21:15:00|1.4||1.4||1.4||1.4||0
1676012700000|2023-02-10 07:05:00|1.2||1.2||1.2||1.2||0
1676271900000|2023-02-13 07:05:00|1.2||1.2||1.2||1.2||0
1676322900000|2023-02-13 21:15:00|1.4||1.4||1.4||1.4||0
1676358300000|2023-02-14 07:05:00|1.2||1.2||1.2||1.2||0
1676409300000|2023-02-14 21:15:00|1.4||1.4||1.4||1.4||0
1676444700000|2023-02-15 07:05:00|1.2||1.2||1.2||1.2||0
1676495700000|2023-02-15 21:15:00|1.4||1.4||1.4||1.4||0
1676531100000|2023-02-16 07:05:00|1.2||1.2||1.2||1.2||0
1676582100000|2023-02-16 21:15:00|1.4||1.4||1.4||1.4||0
1676617500000|2023-02-17 07:05:00|1.2||1.2||1.2||1.2||0
1676877600000|2023-02-20 07:20:00|1.2||1.2||1.2||1.2||0
1677014100000|2023-02-21 21:15:00|1.4||1.4||1.4||1.4||0
1677049500000|2023-02-22 07:05:00|1.2||1.2||1.2||1.2||0
1677081900000|2023-02-22 16:05:00|1||1||1||1||0
1677100500000|2023-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1677135900000|2023-02-23 07:05:00|1||1||1||1||0
1677186900000|2023-02-23 21:15:00|1.2||1.2||1.2||1.2||0
1677222300000|2023-02-24 07:05:00|1||1||1||1||0
1677481500000|2023-02-27 07:05:00|1||1||1||1||0
1677532500000|2023-02-27 21:15:00|1.2||1.2||1.2||1.2||0
1677567900000|2023-02-28 07:05:00|1||1||1||1||0
1677618900000|2023-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1677654300000|2023-03-01 07:05:00|1||1||1||1||0
1677705300000|2023-03-01 21:15:00|1.2||1.2||1.2||1.2||0
1677740700000|2023-03-02 07:05:00|1||1||1||1||0
1677791700000|2023-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1677827100000|2023-03-03 07:05:00|1||1||1||1||0
1677850800000|2023-03-03 13:40:00|0.8||0.8||0.8||0.8||0
1678086300000|2023-03-06 07:05:00|0.8||0.8||0.8||0.8||0
1678137300000|2023-03-06 21:15:00|1||1||1||1||0
1678172700000|2023-03-07 07:05:00|0.8||0.8||0.8||0.8||0
1678223700000|2023-03-07 21:15:00|1||1||1||1||0
1678259100000|2023-03-08 07:05:00|0.8||0.8||0.8||0.8||0
1678310100000|2023-03-08 21:15:00|1||1||1||1||0
1678345500000|2023-03-09 07:05:00|0.8||0.8||0.8||0.8||0
1678396500000|2023-03-09 21:15:00|1||1||1||1||0
1678431900000|2023-03-10 07:05:00|0.8||0.8||0.8||0.8||0
1678687500000|2023-03-13 06:05:00|0.8||0.8||0.8||0.8||0
1678738500000|2023-03-13 20:15:00|1||1||1||1||0
1678687500000|2023-03-13 06:05:00|0.8||0.8||0.8||0.8||0
1678738500000|2023-03-13 20:15:00|1||1||1||1||0
1678773900000|2023-03-14 06:05:00|0.8||0.8||0.8||0.8||0
1678824900000|2023-03-14 20:15:00|1||1||1||1||0
1678860300000|2023-03-15 06:05:00|0.8||0.8||0.8||0.8||0
1678911300000|2023-03-15 20:15:00|1||1||1||1||0
1678946700000|2023-03-16 06:05:00|0.8||0.8||0.8||0.8||0
1678997700000|2023-03-16 20:15:00|1||1||1||1||0
1679305500000|2023-03-20 09:45:00|9.98|7.38|10.02|7.4|10.02|7.41|9.97|7.37|0
1679305800000|2023-03-20 09:50:00|10.01|7.41|9.94|7.35|10.14|7.49|9.87|7.3|0
1679306100000|2023-03-20 09:55:00|9.95|7.36|10.1|7.46|10.19|7.53|9.91|7.32|0
1679306400000|2023-03-20 10:00:00|10.09|7.45|10.02|7.41|10.12|7.48|9.81|7.25|0
1679306700000|2023-03-20 10:05:00|10.05|7.43|10.45|7.73|10.46|7.73|9.97|7.37|0
1679307000000|2023-03-20 10:10:00|10.46|7.71|10.38|7.67|10.49|7.75|10.26|7.59|0
1679307300000|2023-03-20 10:15:00|10.39|7.68|10.02|7.41|10.43|7.71|10.02|7.41|0
1679307600000|2023-03-20 10:20:00|10|7.39|10.07|7.44|10.1|7.46|9.89|7.31|0
1679307900000|2023-03-20 10:25:00|10.06|7.43|10.05|7.42|10.13|7.49|9.98|7.38|0
1679308200000|2023-03-20 10:30:00|10.06|7.43|10.27|7.59|10.33|7.64|9.92|7.33|0
1679308500000|2023-03-20 10:35:00|10.29|7.6|10.54|7.79|10.56|7.8|10.26|7.59|0
1679308800000|2023-03-20 10:40:00|10.57|7.81|10.69|7.9|10.73|7.93|10.49|7.75|0
1679309100000|2023-03-20 10:45:00|10.65|7.87|10.73|7.93|10.77|7.96|10.64|7.86|0
1679309400000|2023-03-20 10:50:00|10.72|7.92|10.57|7.81|10.77|7.96|10.46|7.73|0
1679309700000|2023-03-20 10:55:00|10.6|7.83|10.68|7.9|10.77|7.96|10.54|7.79|0
1679310000000|2023-03-20 11:00:00|10.61|7.84|10.55|7.8|10.77|7.96|10.55|7.8|0
1679310300000|2023-03-20 11:05:00|10.56|7.78|10.54|7.79|10.61|7.85|10.27|7.59|0
1679310600000|2023-03-20 11:10:00|10.55|7.8|10.32|7.63|10.59|7.83|10.27|7.59|0
1679310900000|2023-03-20 11:15:00|10.29|7.61|9.99|7.38|10.31|7.62|9.94|7.35|0
1679311200000|2023-03-20 11:20:00|9.98|7.39|10.18|7.53|10.25|7.57|9.87|7.3|0
1679311500000|2023-03-20 11:25:00|10.2|7.54|10.33|7.64|10.35|7.65|10.2|7.54|0
1679311800000|2023-03-20 11:30:00|10.35|7.65|9.79|7.23|10.49|7.76|9.79|7.23|0
1679312100000|2023-03-20 11:35:00|9.76|7.22|9.58|7.08|9.76|7.22|9.54|7.05|0
1679312400000|2023-03-20 11:40:00|9.56|7.07|9.42|6.96|9.75|7.21|9.39|6.94|0
1679312700000|2023-03-20 11:45:00|9.43|6.97|9.49|7.01|9.58|7.08|9.37|6.92|0
1679313000000|2023-03-20 11:50:00|9.51|7.03|9.56|7.07|9.67|7.15|9.5|7.02|0
1679313300000|2023-03-20 11:55:00|9.57|7.08|9.77|7.22|9.8|7.24|9.56|7.07|0
1679313600000|2023-03-20 12:00:00|9.75|7.21|9.73|7.2|9.85|7.28|9.71|7.18|0
1679313900000|2023-03-20 12:05:00|9.76|7.21|9.85|7.28|10.08|7.45|9.75|7.2|0
1679314200000|2023-03-20 12:10:00|9.82|7.26|9.88|7.3|9.92|7.33|9.69|7.16|0
1679314500000|2023-03-20 12:15:00|9.89|7.31|9.83|7.26|9.89|7.31|9.72|7.18|0
1679314800000|2023-03-20 12:20:00|9.8|7.25|10.09|7.46|10.16|7.51|9.77|7.22|0
1679315100000|2023-03-20 12:25:00|10.07|7.44|10.03|7.41|10.16|7.51|9.99|7.39|0
1679315400000|2023-03-20 12:30:00|10.06|7.43|10.12|7.48|10.16|7.51|10.03|7.41|0
1679315700000|2023-03-20 12:35:00|10.11|7.47|10.44|7.71|10.56|7.81|10.09|7.46|0
1679316000000|2023-03-20 12:40:00|10.46|7.73|10.42|7.7|10.56|7.8|10.3|7.61|0
1679316300000|2023-03-20 12:45:00|10.41|7.69|10.63|7.86|10.68|7.9|10.31|7.62|0
1679316600000|2023-03-20 12:50:00|10.61|7.85|10.91|8.06|10.95|8.1|10.61|7.85|0
1679316900000|2023-03-20 12:55:00|10.92|8.07|10.67|7.88|10.99|8.12|10.57|7.82|0
1679317200000|2023-03-20 13:00:00|10.68|7.89|10.44|7.72|10.68|7.89|10.39|7.68|0
1679317500000|2023-03-20 13:05:00|10.43|7.71|10.67|7.88|10.68|7.89|10.42|7.7|0
1679317800000|2023-03-20 13:10:00|10.66|7.87|10.69|7.9|10.88|8.04|10.63|7.85|0
1679318100000|2023-03-20 13:15:00|10.67|7.88|10.49|7.76|10.67|7.88|10.49|7.76|0
1679318400000|2023-03-20 13:20:00|10.51|7.77|10.36|7.66|10.54|7.79|10.3|7.61|0
1679318700000|2023-03-20 13:25:00|10.32|7.63|10.37|7.67|10.41|7.69|10.3|7.61|0
1679319000000|2023-03-20 13:30:00|10.41|7.7|10.09|7.45|10.85|8.02|9.55|7.06|0
1679319300000|2023-03-20 13:35:00|10.04|7.42|10.19|7.53|10.42|7.7|9.3|6.88|0
1679319600000|2023-03-20 13:40:00|10.16|7.51|10.11|7.47|10.49|7.75|9.96|7.36|0
1679319900000|2023-03-20 13:45:00|10.2|7.54|10.37|7.66|10.41|7.69|9.73|7.19|0
1679320200000|2023-03-20 13:50:00|10.33|7.64|10.5|7.76|10.76|7.95|10.33|7.64|0
1679320500000|2023-03-20 13:55:00|10.43|7.71|10.54|7.79|10.67|7.89|10.33|7.64|0
1679320800000|2023-03-20 14:00:00|10.57|7.81|11.01|8.14|11.07|8.18|10.57|7.81|0
1679321100000|2023-03-20 14:05:00|11.02|8.15|10.35|7.65|11.11|8.21|10.27|7.59|0
1679321400000|2023-03-20 14:10:00|10.37|7.67|10.44|7.72|10.67|7.88|10.2|7.54|0
1679321700000|2023-03-20 14:15:00|10.48|7.75|10.09|7.46|10.63|7.85|10.04|7.42|0
1679322000000|2023-03-20 14:20:00|10.1|7.47|10.75|7.94|10.75|7.94|10.02|7.41|0
1679322300000|2023-03-20 14:25:00|10.73|7.93|10.8|7.98|10.84|8.01|10.57|7.81|0
1679322600000|2023-03-20 14:30:00|10.79|7.97|10.86|8.02|10.95|8.09|10.64|7.86|0
1679322900000|2023-03-20 14:35:00|10.87|8.03|10.54|7.79|10.97|8.1|10.48|7.74|0
1679323200000|2023-03-20 14:40:00|10.56|7.8|10.62|7.85|10.77|7.96|10.49|7.75|0
1679323500000|2023-03-20 14:45:00|10.56|7.8|10.33|7.63|10.92|8.07|10.12|7.48|0
1679323800000|2023-03-20 14:50:00|9.96|7.36|9.79|7.24|9.96|7.36|9.66|7.14|0
1679324100000|2023-03-20 14:55:00|9.77|7.22|10.05|7.43|10.1|7.47|9.76|7.21|0
1679324400000|2023-03-20 15:00:00|10.04|7.42|10.19|7.53|10.39|7.68|10.04|7.42|0
1679324700000|2023-03-20 15:05:00|10.21|7.54|10.22|7.55|10.34|7.64|10.18|7.53|0
1679325000000|2023-03-20 15:10:00|10.21|7.54|10.12|7.48|10.22|7.55|9.92|7.33|0
1679325300000|2023-03-20 15:15:00|10.1|7.47|10.11|7.48|10.13|7.49|9.87|7.29|0
1679325600000|2023-03-20 15:20:00|10.14|7.5|10.72|7.93|10.8|7.99|10.06|7.44|0
1679325900000|2023-03-20 15:25:00|10.71|7.92|11.15|8.24|11.22|8.29|10.71|7.92|0
1679326200000|2023-03-20 15:30:00|11.18|8.26|10.93|8.08|11.21|8.28|10.82|8|0
1679326500000|2023-03-20 15:35:00|10.91|8.07|10.89|8.05|10.97|8.11|10.79|7.97|0
1679326800000|2023-03-20 15:40:00|10.9|8.06|10.73|7.93|10.94|8.09|10.69|7.9|0
1679327100000|2023-03-20 15:45:00|10.72|7.92|10.63|7.85|10.79|7.97|10.6|7.83|0
1679327400000|2023-03-20 15:50:00|10.65|7.87|10.45|7.72|10.79|7.97|10.42|7.71|0
1679327700000|2023-03-20 15:55:00|10.46|7.73|10.29|7.61|10.56|7.8|10.25|7.58|0
1679328000000|2023-03-20 16:00:00|10.31|7.62|10.32|7.63|10.38|7.68|10.23|7.56|0
1679328300000|2023-03-20 16:05:00|10.3|7.62|9.84|7.27|10.32|7.63|9.84|7.27|0
1679328600000|2023-03-20 16:10:00|9.85|7.28|10.22|7.56|10.22|7.56|9.4|6.95|0
1679328900000|2023-03-20 16:15:00|10.24|7.57|10.2|7.54|10.35|7.65|10.09|7.46|0
1679329200000|2023-03-20 16:20:00|10.21|7.55|9.58|7.08|10.46|7.73|9.56|7.07|0
1679329500000|2023-03-20 16:25:00|9.61|7.1|9.69|7.16|9.7|7.17|9.43|6.97|0
1679329800000|2023-03-20 16:30:00|9.72|7.18|9.79|7.23|9.84|7.28|9.67|7.15|0
1679330100000|2023-03-20 16:35:00|9.77|7.22|9.86|7.28|9.86|7.28|9.35|6.91|0
1679330400000|2023-03-20 16:40:00|9.84|7.26|9.82|7.26|9.89|7.31|9.72|7.18|0
1679330700000|2023-03-20 16:45:00|9.79|7.24|9.91|7.32|10|7.39|9.7|7.17|0
1679331000000|2023-03-20 16:50:00|9.92|7.33|10.19|7.53|10.26|7.58|9.92|7.33|0
1679331300000|2023-03-20 16:55:00|10.22|7.55|10.28|7.6|10.45|7.73|10.19|7.53|0
1679331600000|2023-03-20 17:00:00|10.32|7.63|9.5|7.02|10.39|7.68|9.39|6.94|0
1679331900000|2023-03-20 17:05:00|9.51|7.03|9.65|7.13|9.88|7.3|9.5|7.02|0
1679332200000|2023-03-20 17:10:00|9.66|7.14|9.73|7.19|9.78|7.23|9.65|7.13|0
1679332500000|2023-03-20 17:15:00|9.74|7.2|9.8|7.25|9.89|7.31|9.71|7.18|0
1679332800000|2023-03-20 17:20:00|9.82|7.26|9.78|7.23|9.82|7.26|9.68|7.15|0
1679333100000|2023-03-20 17:25:00|9.76|7.22|9.61|7.1|9.8|7.25|9.59|7.09|0
1679333400000|2023-03-20 17:30:00|9.6|7.11|9.97|7.37|10.03|7.41|9.6|7.1|0
1679333700000|2023-03-20 17:35:00|9.96|7.36|9.95|7.35|9.96|7.36|9.81|7.25|0
1679334000000|2023-03-20 17:40:00|9.96|7.36|10.08|7.45|10.14|7.5|9.96|7.36|0
1679334300000|2023-03-20 17:45:00|10.09|7.46|9.99|7.38|10.09|7.46|9.87|7.3|0
1679334600000|2023-03-20 17:50:00|9.98|7.37|9.74|7.2|9.98|7.37|9.73|7.19|0
1679334900000|2023-03-20 17:55:00|9.72|7.18|9.84|7.28|9.93|7.34|9.72|7.18|0
1679335200000|2023-03-20 18:00:00|9.86|7.3|9.68|7.15|9.92|7.33|9.64|7.13|0
1679335500000|2023-03-20 18:05:00|9.67|7.14|9.54|7.05|9.72|7.18|9.52|7.03|0
1679335800000|2023-03-20 18:10:00|9.55|7.06|9.68|7.15|9.75|7.21|9.53|7.04|0
1679336100000|2023-03-20 18:15:00|9.66|7.14|9.74|7.2|9.79|7.24|9.55|7.06|0
1679336400000|2023-03-20 18:20:00|9.75|7.21|9.93|7.34|10|7.39|9.73|7.19|0
1679336700000|2023-03-20 18:25:00|9.92|7.33|9.82|7.26|9.98|7.38|9.8|7.25|0
1679337000000|2023-03-20 18:30:00|9.83|7.23|9.65|7.13|9.87|7.29|9.54|7.05|0
1679337300000|2023-03-20 18:35:00|9.63|7.11|9.41|6.96|9.63|7.11|9.39|6.94|0
1679337600000|2023-03-20 18:40:00|9.43|6.97|9.51|7.03|9.6|7.1|9.33|6.9|0
1679337900000|2023-03-20 18:45:00|9.53|7.04|9.66|7.14|9.7|7.17|9.5|7.02|0
1679338200000|2023-03-20 18:50:00|9.69|7.16|9.78|7.23|9.96|7.36|9.66|7.14|0
1679338500000|2023-03-20 18:55:00|9.79|7.24|9.71|7.17|9.85|7.28|9.59|7.09|0
1679338800000|2023-03-20 19:00:00|9.65|7.13|9.71|7.18|9.81|7.25|9.59|7.09|0
1679339100000|2023-03-20 19:05:00|9.72|7.19|9.6|7.09|9.85|7.28|9.57|7.08|0
1679339400000|2023-03-20 19:10:00|9.57|7.08|9.62|7.11|9.7|7.17|9.5|7.02|0
1679339700000|2023-03-20 19:15:00|9.65|7.13|9.76|7.22|9.79|7.23|9.51|7.03|0
1679340000000|2023-03-20 19:20:00|9.75|7.21|9.63|7.12|9.79|7.23|9.46|6.99|0
1679340300000|2023-03-20 19:25:00|9.65|7.13|9.82|7.26|9.89|7.31|9.65|7.13|0
1679340600000|2023-03-20 19:30:00|9.8|7.24|9.94|7.35|10.02|7.4|9.75|7.21|0
1679340900000|2023-03-20 19:35:00|9.95|7.36|9.95|7.36|10.04|7.42|9.88|7.3|0
1679341200000|2023-03-20 19:40:00|9.91|7.33|9.99|7.38|10.09|7.46|9.89|7.31|0
1679341500000|2023-03-20 19:45:00|9.9|7.32|10.15|7.5|10.17|7.52|9.89|7.31|0
1679341800000|2023-03-20 19:50:00|10.19|7.53|10.21|7.55|10.41|7.7|10.17|7.52|0
1679342100000|2023-03-20 19:55:00|10.17|7.52|10.11|7.47|10.2|7.54|10.05|7.43|0
1679342400000|2023-03-20 20:00:00|10.19|7.53|10.28|7.6|10.28|7.6|10.11|7.47|0
1679342700000|2023-03-20 20:05:00|10.26|7.59|10.21|7.55|10.26|7.59|10.21|7.55|0
1679343000000|2023-03-20 20:10:00|10.2|7.54|10.18|7.53|10.21|7.55|10.18|7.53|0
1679343300000|2023-03-20 20:15:00|10.16|7.51|10.14|7.5|10.19|7.53|10.14|7.5|0
1679343600000|2023-03-20 20:20:00|10.15|7.51|10.18|7.52|10.18|7.52|10.14|7.5|0
1679343900000|2023-03-20 20:25:00|10.17|7.53|10.18|7.53|10.2|7.54|10.16|7.51|0
1679344200000|2023-03-20 20:30:00|10.2|7.54|10.22|7.56|10.22|7.56|10.18|7.53|0
1679344500000|2023-03-20 20:35:00|10.21|7.55|10.26|7.58|10.26|7.58|10.21|7.55|0
1679344800000|2023-03-20 20:40:00|10.27|7.59|10.3|7.61|10.3|7.61|10.27|7.59|0
1679345100000|2023-03-20 20:45:00|10.29|7.6|10.33|7.63|10.34|7.64|10.29|7.6|0
1679345400000|2023-03-20 20:50:00|10.34|7.64|10.31|7.62|10.37|7.67|10.3|7.61|0
1679345700000|2023-03-20 20:55:00|10.3|7.61|10.32|7.63|10.35|7.65|10.3|7.61|0
1679346000000|2023-03-20 21:00:00|10.31|7.62|10.33|7.64|10.34|7.64|10.31|7.62|0
1679346300000|2023-03-20 21:05:00|10.34|7.65|10.35|7.65|10.35|7.65|10.33|7.64|0
1679346600000|2023-03-20 21:10:00|10.34|7.64|10.34|7.64|10.34|7.65|10.34|7.64|0
1679346900000|2023-03-20 21:15:00|10.35|7.65|10.33|7.63|10.35|7.65|10.33|7.63|0
1679347200000|2023-03-20 21:20:00|10.32|7.64|10.33|7.64|10.35|7.65|10.32|7.63|0
1679347500000|2023-03-20 21:25:00|10.34|7.65|10.33|7.64|10.35|7.65|10.33|7.63|0
1679347800000|2023-03-20 21:30:00|10.34||10.33||10.34||10.33||0
1679348100000|2023-03-20 21:35:00|10.34|7.65|10.35|7.65|10.35|7.65|10.34|7.65|0
1679348400000|2023-03-20 21:40:00|10.36|7.66|10.34|7.64|10.37|7.66|10.34|7.64|0
1679348700000|2023-03-20 21:45:00|10.35|7.65|10.35|7.65|10.35|7.65|10.34|7.65|0
1679349000000|2023-03-20 21:50:00|10.36|7.64|10.34|7.64|10.36|7.64|10.34|7.64|0
1679349300000|2023-03-20 21:55:00|10.35|7.65|10.35|7.65|10.35|7.65|10.33|7.64|0
1679349600000|2023-03-20 22:00:00|10.32|7.62|10.18|7.52|10.33|7.63|10.15|7.5|0
1679349900000|2023-03-20 22:05:00|10.2|7.54|10.28|7.6|10.28|7.6|10.19|7.53|0
1679350200000|2023-03-20 22:10:00|10.27|7.59|10.25|7.58|10.32|7.63|10.23|7.56|0
1679350500000|2023-03-20 22:15:00|10.26|7.59|10.32|7.63|10.41|7.7|10.26|7.59|0
1679350800000|2023-03-20 22:20:00|10.33|7.64|10.31|7.62|10.35|7.65|10.29|7.61|0
1679351100000|2023-03-20 22:25:00|10.3|7.61|10.33|7.64|10.33|7.64|10.24|7.57|0
1679351400000|2023-03-20 22:30:00|10.32|7.63|10.39|7.68|10.4|7.69|10.31|7.62|0
1679351700000|2023-03-20 22:35:00|10.38|7.67|10.36|7.66|10.38|7.67|10.35|7.65|0
1679352000000|2023-03-20 22:40:00|10.37|7.67|10.32|7.63|10.39|7.68|10.32|7.63|0
1679352300000|2023-03-20 22:45:00|10.33|7.64|10.26|7.58|10.33|7.64|10.23|7.56|0
1679352600000|2023-03-20 22:50:00|10.27|7.59|10.32|7.63|10.33|7.64|10.27|7.59|0
1679352900000|2023-03-20 22:55:00|10.31|7.62|10.29|7.61|10.33|7.64|10.29|7.61|0
1679353200000|2023-03-20 23:00:00|10.3|7.6|10.22|7.56|10.3|7.6|10.2|7.54|0
1679353500000|2023-03-20 23:05:00|10.21|7.55|10.21|7.55|10.25|7.58|10.16|7.51|0
1679353800000|2023-03-20 23:10:00|10.22|7.56|10.18|7.53|10.22|7.56|10.18|7.53|0
1679354100000|2023-03-20 23:15:00|10.2|7.54|10.16|7.51|10.2|7.54|10.16|7.51|0
1679354400000|2023-03-20 23:20:00|10.14|7.5|10.18|7.53|10.24|7.57|10.14|7.5|0
1679354700000|2023-03-20 23:25:00|10.2|7.54|10.17|7.52|10.2|7.54|10.14|7.5|0
1679355000000|2023-03-20 23:30:00|10.16|7.51|10.1|7.47|10.16|7.51|10.08|7.45|0
1679355300000|2023-03-20 23:35:00|10.11|7.48|10.16|7.51|10.16|7.51|10.1|7.47|0
1679355600000|2023-03-20 23:40:00|10.14|7.5|10.16|7.51|10.16|7.51|10.09|7.46|0
1679355900000|2023-03-20 23:45:00|10.14|7.5|10.16|7.51|10.17|7.52|10.1|7.47|0
1679356200000|2023-03-20 23:50:00|10.15|7.5|10.12|7.48|10.15|7.5|10.08|7.45|0
1679356500000|2023-03-20 23:55:00|10.1|7.47|10.19|7.53|10.19|7.53|10.1|7.47|0
1679356800000|2023-03-21 00:00:00|10.18|7.52|10.12|7.48|10.21|7.54|10.06|7.44|0
1679357100000|2023-03-21 00:05:00|10.1|7.47|10.05|7.43|10.12|7.48|10.05|7.43|0
1679357400000|2023-03-21 00:10:00|10.04|7.42|10.11|7.48|10.13|7.49|10.04|7.42|0
1679357700000|2023-03-21 00:15:00|10.1|7.47|10.23|7.56|10.38|7.67|10.1|7.47|0
1679358000000|2023-03-21 00:20:00|10.21|7.55|10.68|7.89|10.88|8.04|10.19|7.53|0
1679358300000|2023-03-21 00:25:00|10.7|7.91|10.68|7.89|10.85|8.02|10.65|7.87|0
1679358600000|2023-03-21 00:30:00|10.69|7.9|10.51|7.77|10.69|7.9|10.49|7.75|0
1679358900000|2023-03-21 00:35:00|10.53|7.78|10.51|7.77|10.53|7.78|10.44|7.72|0
1679359200000|2023-03-21 00:40:00|10.5|7.76|10.54|7.79|10.63|7.86|10.5|7.76|0
1679359500000|2023-03-21 00:45:00|10.55|7.8|10.48|7.75|10.62|7.85|10.48|7.74|0
1679359800000|2023-03-21 00:50:00|10.47|7.74|10.5|7.76|10.51|7.77|10.44|7.72|0
1679360100000|2023-03-21 00:55:00|10.48|7.75|10.43|7.71|10.55|7.8|10.43|7.71|0
1679360400000|2023-03-21 01:00:00|10.44|7.72|10.34|7.64|10.47|7.74|10.32|7.63|0
1679360700000|2023-03-21 01:05:00|10.32|7.63|10.23|7.56|10.34|7.64|10.2|7.54|0
1679361000000|2023-03-21 01:10:00|10.22|7.55|10.23|7.56|10.24|7.57|10.18|7.52|0
1679361300000|2023-03-21 01:15:00|10.24|7.57|10.29|7.61|10.33|7.64|10.24|7.57|0
1679361600000|2023-03-21 01:20:00|10.3|7.62|10.22|7.55|10.32|7.63|10.12|7.48|0
1679361900000|2023-03-21 01:25:00|10.2|7.54|10.24|7.57|10.29|7.61|10.18|7.52|0
1679362200000|2023-03-21 01:30:00|10.23|7.56|10.36|7.66|10.36|7.66|10.19|7.53|0
1679362500000|2023-03-21 01:35:00|10.35|7.65|10.45|7.73|10.47|7.74|10.29|7.61|0
1679362800000|2023-03-21 01:40:00|10.47|7.74|10.45|7.73|10.49|7.75|10.41|7.69|0
1679363100000|2023-03-21 01:45:00|10.47|7.74|10.45|7.73|10.55|7.8|10.43|7.71|0
1679363400000|2023-03-21 01:50:00|10.46|7.75|10.52|7.78|10.54|7.79|10.44|7.72|0
1679363700000|2023-03-21 01:55:00|10.51|7.77|10.51|7.77|10.51|7.77|10.45|7.73|0
1679364000000|2023-03-21 02:00:00|10.49|7.76|10.57|7.81|10.64|7.87|10.47|7.74|0
1679364300000|2023-03-21 02:05:00|10.56|7.8|10.55|7.79|10.6|7.83|10.51|7.76|0
1679364600000|2023-03-21 02:10:00|10.53|7.78|10.53|7.78|10.57|7.81|10.52|7.77|0
1679364900000|2023-03-21 02:15:00|10.52|7.77|10.5|7.76|10.55|7.79|10.49|7.75|0
1679365200000|2023-03-21 02:20:00|10.52|7.77|10.53|7.78|10.59|7.82|10.5|7.76|0
1679365500000|2023-03-21 02:25:00|10.52|7.77|10.53|7.78|10.54|7.79|10.48|7.74|0
1679365800000|2023-03-21 02:30:00|10.52|7.77|10.53|7.78|10.62|7.85|10.5|7.76|0
1679366100000|2023-03-21 02:35:00|10.54|7.79|10.49|7.75|10.54|7.79|10.49|7.75|0
1679366400000|2023-03-21 02:40:00|10.48|7.74|10.46|7.73|10.5|7.76|10.44|7.71|0
1679366700000|2023-03-21 02:45:00|10.48|7.74|10.44|7.71|10.48|7.74|10.41|7.69|0
1679367000000|2023-03-21 02:50:00|10.45|7.72|10.5|7.76|10.5|7.76|10.44|7.71|0
1679367300000|2023-03-21 02:55:00|10.51|7.77|10.49|7.76|10.54|7.79|10.47|7.74|0
1679367600000|2023-03-21 03:00:00|10.5|7.75|10.41|7.69|10.5|7.75|10.41|7.69|0
1679367900000|2023-03-21 03:05:00|10.42|7.7|10.46|7.73|10.47|7.74|10.42|7.7|0
1679368200000|2023-03-21 03:10:00|10.45|7.72|10.46|7.73|10.5|7.76|10.45|7.72|0
1679368500000|2023-03-21 03:15:00|10.45|7.72|10.42|7.7|10.45|7.72|10.42|7.7|0
1679368800000|2023-03-21 03:20:00|10.43|7.71|10.46|7.73|10.47|7.74|10.41|7.69|0
1679369100000|2023-03-21 03:25:00|10.45|7.72|10.44|7.72|10.49|7.75|10.42|7.7|0
1679369400000|2023-03-21 03:30:00|10.43|7.71|10.43|7.71|10.47|7.74|10.43|7.71|0
1679369700000|2023-03-21 03:35:00|10.45|7.72|10.32|7.63|10.45|7.72|10.31|7.62|0
1679370000000|2023-03-21 03:40:00|10.34|7.64|10.35|7.65|10.36|7.66|10.32|7.63|0
1679370300000|2023-03-21 03:45:00|10.32|7.63|10.32|7.63|10.35|7.65|10.3|7.62|0
1679370600000|2023-03-21 03:50:00|10.31|7.62|10.36|7.65|10.36|7.66|10.3|7.62|0
1679370900000|2023-03-21 03:55:00|10.35|7.66|10.36|7.65|10.36|7.66|10.32|7.63|0
1679371200000|2023-03-21 04:00:00|10.35|7.64|10.31|7.62|10.36|7.66|10.3|7.62|0
1679371500000|2023-03-21 04:05:00|10.32|7.63|10.24|7.57|10.32|7.63|10.22|7.56|0
1679371800000|2023-03-21 04:10:00|10.27|7.59|10.27|7.59|10.28|7.6|10.24|7.57|0
1679372100000|2023-03-21 04:15:00|10.26|7.58|10.23|7.56|10.27|7.59|10.23|7.56|0
1679372400000|2023-03-21 04:20:00|10.22|7.55|10.27|7.59|10.28|7.6|10.22|7.55|0
1679372700000|2023-03-21 04:25:00|10.28|7.6|10.27|7.59|10.29|7.61|10.27|7.59|0
1679373000000|2023-03-21 04:30:00|10.25|7.58|10.28|7.6|10.29|7.61|10.24|7.57|0
1679373300000|2023-03-21 04:35:00|10.29|7.61|10.28|7.6|10.33|7.64|10.25|7.58|0
1679373600000|2023-03-21 04:40:00|10.27|7.59|10.31|7.62|10.31|7.62|10.25|7.58|0
1679373900000|2023-03-21 04:45:00|10.29|7.61|10.31|7.62|10.31|7.62|10.27|7.59|0
1679374200000|2023-03-21 04:50:00|10.3|7.61|10.25|7.58|10.32|7.63|10.24|7.57|0
1679374500000|2023-03-21 04:55:00|10.27|7.59|10.24|7.57|10.27|7.59|10.23|7.56|0
1679374800000|2023-03-21 05:00:00|10.23|7.56|10.27|7.59|10.28|7.6|10.17|7.52|0
1679375100000|2023-03-21 05:05:00|10.25|7.58|10.26|7.58|10.28|7.6|10.24|7.57|0
1679375400000|2023-03-21 05:10:00|10.25|7.57|10.26|7.59|10.28|7.6|10.2|7.54|0
1679375700000|2023-03-21 05:15:00|10.25|7.58|10.37|7.67|10.37|7.67|10.25|7.58|0
1679376000000|2023-03-21 05:20:00|10.38|7.68|10.36|7.66|10.38|7.68|10.3|7.61|0
1679376300000|2023-03-21 05:25:00|10.35|7.65|10.29|7.61|10.36|7.66|10.28|7.6|0
1679376600000|2023-03-21 05:30:00|10.28|7.6|10.28|7.6|10.3|7.62|10.25|7.58|0
1679376900000|2023-03-21 05:35:00|10.29|7.61|10.28|7.6|10.29|7.61|10.26|7.58|0
1679377200000|2023-03-21 05:40:00|10.26|7.59|10.26|7.59|10.28|7.6|10.22|7.56|0
1679377500000|2023-03-21 05:45:00|10.28|7.6|10.28|7.6|10.32|7.62|10.26|7.59|0
1679377800000|2023-03-21 05:50:00|10.29|7.59|10.29|7.6|10.29|7.6|10.26|7.59|0
1679378100000|2023-03-21 05:55:00|10.28|7.59|10.29|7.6|10.3|7.61|10.26|7.58|0
1679378400000|2023-03-21 06:00:00|10.3|7.61|10.31|7.62|10.35|7.65|10.29|7.6|0
1679378700000|2023-03-21 06:05:00|10.32|7.63|10.25|7.57|10.32|7.63|10.25|7.57|0
1679379000000|2023-03-21 06:10:00|10.24|7.56|10.29|7.6|10.3|7.61|10.23|7.56|0
1679379300000|2023-03-21 06:15:00|10.27|7.61|10.27|7.59|10.27|7.61|10.2|7.54|0
1679379600000|2023-03-21 06:20:00|10.26|7.58|10.31|7.62|10.31|7.62|10.25|7.57|0
1679379900000|2023-03-21 06:25:00|10.32|7.63|10.3|7.61|10.33|7.63|10.29|7.6|0
1679380200000|2023-03-21 06:30:00|10.29|7.6|10.29|7.61|10.31|7.62|10.26|7.58|0
1679380500000|2023-03-21 06:35:00|10.3|7.62|10.34|7.64|10.34|7.64|10.25|7.57|0
1679380800000|2023-03-21 06:40:00|10.35|7.65|10.34|7.64|10.39|7.68|10.29|7.61|0
1679381100000|2023-03-21 06:45:00|10.32|7.63|10.42|7.7|10.44|7.72|10.3|7.61|0
1679381400000|2023-03-21 06:50:00|10.41|7.69|10.38|7.67|10.43|7.71|10.36|7.66|0
1679381700000|2023-03-21 06:55:00|10.37|7.66|10.5|7.76|10.51|7.77|10.36|7.66|0
1679382000000|2023-03-21 07:00:00|10.51|7.77|10.5|7.76|10.62|7.85|10.43|7.71|0
1679382300000|2023-03-21 07:05:00|10.47|7.74|10.44|7.72|10.5|7.76|10.38|7.67|0
1679382600000|2023-03-21 07:10:00|10.46|7.73|10.4|7.69|10.47|7.74|10.35|7.65|0
1679382900000|2023-03-21 07:15:00|10.43|7.71|10.58|7.82|10.62|7.85|10.43|7.71|0
1679383200000|2023-03-21 07:20:00|10.56|7.81|10.54|7.79|10.59|7.83|10.49|7.75|0
1679383500000|2023-03-21 07:25:00|10.52|7.78|10.71|7.92|10.73|7.93|10.51|7.77|0
1679383800000|2023-03-21 07:30:00|10.7|7.91|10.73|7.93|10.74|7.94|10.67|7.89|0
1679384100000|2023-03-21 07:35:00|10.71|7.92|10.71|7.92|10.74|7.94|10.7|7.91|0
1679384400000|2023-03-21 07:40:00|10.7|7.91|10.83|8|10.88|8.04|10.7|7.91|0
1679384700000|2023-03-21 07:45:00|10.82|8.02|10.89|8.05|10.91|8.06|10.81|7.99|0
1679385000000|2023-03-21 07:50:00|10.88|8.04|10.75|7.94|10.91|8.06|10.75|7.94|0
1679385300000|2023-03-21 07:55:00|10.73|7.95|10.7|7.91|10.77|7.96|10.7|7.91|0
1679385600000|2023-03-21 08:00:00|10.67|7.89|10.59|7.83|10.68|7.9|10.43|7.71|0
1679385900000|2023-03-21 08:05:00|10.57|7.81|10.64|7.87|10.75|7.95|10.44|7.72|0
1679386200000|2023-03-21 08:10:00|10.63|7.86|10.32|7.63|10.7|7.91|10.18|7.52|0
1679386500000|2023-03-21 08:15:00|10.34|7.64|10.44|7.72|10.47|7.74|10.32|7.63|0
1679386800000|2023-03-21 08:20:00|10.46|7.73|10.43|7.71|10.51|7.77|10.41|7.69|0
1679387100000|2023-03-21 08:25:00|10.44|7.72|10.52|7.78|10.58|7.82|10.41|7.7|0
1679387400000|2023-03-21 08:30:00|10.51|7.77|10.08|7.45|10.58|7.82|9.99|7.38|0
1679387700000|2023-03-21 08:35:00|10.07|7.44|10|7.39|10.07|7.44|9.94|7.34|0
1679388000000|2023-03-21 08:40:00|10.04|7.42|10.4|7.69|10.47|7.74|10.03|7.41|0
1679388300000|2023-03-21 08:45:00|10.41|7.7|10.48|7.75|10.49|7.76|10.4|7.69|0
1679388600000|2023-03-21 08:50:00|10.49|7.76|10.53|7.79|10.59|7.83|10.49|7.76|0
1679388900000|2023-03-21 08:55:00|10.52|7.78|10.51|7.77|10.62|7.85|10.51|7.77|0
1679389200000|2023-03-21 09:00:00|10.5|7.76|10.44|7.72|10.57|7.82|10.44|7.72|0
1679389500000|2023-03-21 09:05:00|10.42|7.7|10.52|7.78|10.57|7.82|10.41|7.7|0
1679389800000|2023-03-21 09:10:00|10.51|7.77|10.66|7.88|10.68|7.9|10.51|7.77|0
1679390100000|2023-03-21 09:15:00|10.64|7.87|10.75|7.95|10.83|8.01|10.61|7.85|0
1679390400000|2023-03-21 09:20:00|10.77|7.96|10.59|7.82|10.77|7.96|10.59|7.82|0
1679390700000|2023-03-21 09:25:00|10.57|7.81|10.68|7.9|10.75|7.95|10.56|7.8|0
1679391000000|2023-03-21 09:30:00|10.7|7.91|10.35|7.65|10.75|7.95|10.34|7.64|0
1679391300000|2023-03-21 09:35:00|10.37|7.66|10.37|7.67|10.45|7.72|10.34|7.64|0
1679391600000|2023-03-21 09:40:00|10.39|7.68|10.39|7.68|10.43|7.71|10.35|7.65|0
1679391900000|2023-03-21 09:45:00|10.42|7.7|10.34|7.64|10.49|7.75|10.33|7.63|0
1679392200000|2023-03-21 09:50:00|10.33|7.63|10.14|7.49|10.38|7.67|9.99|7.38|0
1679392500000|2023-03-21 09:55:00|10.12|7.48|10.65|7.87|11.03|8.17|10.11|7.47|0
1679392800000|2023-03-21 10:00:00|10.64|7.86|10.72|7.92|10.79|7.97|10.64|7.86|0
1679393100000|2023-03-21 10:05:00|10.71|7.91|10.66|7.88|10.72|7.92|10.62|7.85|0
1679393400000|2023-03-21 10:10:00|10.65|7.87|10.7|7.91|10.73|7.93|10.57|7.81|0
1679393700000|2023-03-21 10:15:00|10.72|7.92|10.69|7.9|10.73|7.93|10.64|7.87|0
1679394000000|2023-03-21 10:20:00|10.7|7.91|10.66|7.88|10.77|7.96|10.62|7.85|0
1679394300000|2023-03-21 10:25:00|10.68|7.89|10.86|8.02|10.97|8.11|10.68|7.89|0
1679394600000|2023-03-21 10:30:00|10.84|8.01|10.84|8.01|10.91|8.07|10.72|7.92|0
1679394900000|2023-03-21 10:35:00|10.86|8.02|10.99|8.13|11.02|8.16|10.84|8.01|0
1679395200000|2023-03-21 10:40:00|11|8.14|10.88|8.04|11.01|8.15|10.83|8.01|0
1679395500000|2023-03-21 10:45:00|10.86|8.03|10.69|7.9|10.86|8.03|10.69|7.9|0
1679395800000|2023-03-21 10:50:00|10.67|7.88|10.57|7.81|10.7|7.91|10.57|7.81|0
1679396100000|2023-03-21 10:55:00|10.61|7.84|10.65|7.87|10.71|7.91|10.5|7.76|0
1679396400000|2023-03-21 11:00:00|10.64|7.86|10.61|7.84|10.78|7.97|10.52|7.77|0
1679396700000|2023-03-21 11:05:00|10.6|7.86|10.71|7.91|10.79|7.98|10.6|7.83|0
1679397000000|2023-03-21 11:10:00|10.72|7.92|10.79|7.98|10.86|8.03|10.72|7.92|0
1679397300000|2023-03-21 11:15:00|10.78|7.96|10.86|8.03|10.86|8.03|10.73|7.93|0
1679397600000|2023-03-21 11:20:00|10.85|8.02|11.02|8.16|11.03|8.17|10.8|7.99|0
1679397900000|2023-03-21 11:25:00|11.03|8.17|11.12|8.26|11.17|8.31|11|8.14|0
1679398200000|2023-03-21 11:30:00|11.11|8.25|11.04|8.18|11.11|8.25|10.99|8.13|0
1679398500000|2023-03-21 11:35:00|11.06|8.2|11|8.14|11.13|8.27|10.99|8.13|0
1679398800000|2023-03-21 11:40:00|10.99|8.13|11.09|8.23|11.16|8.3|10.99|8.13|0
1679399100000|2023-03-21 11:45:00|11.11|8.25|11.02|8.16|11.12|8.26|11.02|8.16|0
1679399400000|2023-03-21 11:50:00|11.01|8.15|11.17|8.31|11.2|8.34|11.01|8.15|0
1679399700000|2023-03-21 11:55:00|11.18|8.32|11.16|8.3|11.19|8.33|11.1|8.24|0
1679400000000|2023-03-21 12:00:00|11.14|8.28|11.22|8.36|11.25|8.39|11.13|8.27|0
1679400300000|2023-03-21 12:05:00|11.23|8.37|11.19|8.33|11.25|8.39|11.12|8.26|0
1679400600000|2023-03-21 12:10:00|11.18|8.32|11|8.14|11.68|8.82|10.24|7.57|0
1679400900000|2023-03-21 12:15:00|10.99|8.13|10.94|8.08|11.09|8.23|10.92|8.07|0
1679401200000|2023-03-21 12:20:00|10.97|8.11|10.97|8.11|11.04|8.18|10.95|8.09|0
1679401500000|2023-03-21 12:25:00|10.95|8.09|11.01|8.15|11.08|8.22|10.95|8.09|0
1679401800000|2023-03-21 12:30:00|11|8.14|10.96|8.1|11.01|8.15|10.91|8.06|0
1679402100000|2023-03-21 12:35:00|10.98|8.12|11.09|8.23|11.11|8.25|10.95|8.09|0
1679402400000|2023-03-21 12:40:00|11.08|8.22|11.01|8.15|11.09|8.23|10.93|8.08|0
1679402700000|2023-03-21 12:45:00|11.03|8.17|11.06|8.2|11.1|8.24|10.99|8.13|0
1679403000000|2023-03-21 12:50:00|11.07|8.21|11.11|8.25|11.11|8.25|11.05|8.19|0
1679403300000|2023-03-21 12:55:00|11.1|8.24|11.05|8.19|11.1|8.24|11.01|8.15|0
1679403600000|2023-03-21 13:00:00|11.04|8.18|11.09|8.23|11.09|8.23|10.99|8.13|0
1679403900000|2023-03-21 13:05:00|11.1|8.24|11.07|8.21|11.17|8.31|11.06|8.2|0
1679404200000|2023-03-21 13:10:00|11.06|8.2|11.15|8.29|11.17|8.31|11.05|8.19|0
1679404500000|2023-03-21 13:15:00|11.16|8.3|11.07|8.21|11.24|8.38|11.06|8.2|0
1679404800000|2023-03-21 13:20:00|11.09|8.23|11.1|8.24|11.11|8.25|11.04|8.18|0
1679405100000|2023-03-21 13:25:00|11.08|8.22|11.2|8.34|11.22|8.36|11.05|8.19|0
1679405400000|2023-03-21 13:30:00|11.18|8.32|11.5|8.64|11.57|8.71|11.18|8.32|0
1679405700000|2023-03-21 13:35:00|11.53|8.67|10.81|9.01|11.57|9.11|10.81|8.49|0
1679406000000|2023-03-21 13:40:00|10.84|9.04|10.78|8.98|10.96|9.16|10.73|8.93|0
1679406300000|2023-03-21 13:45:00|10.79|8.99|10.75|8.95|10.93|9.13|10.6|8.8|0
1679406600000|2023-03-21 13:50:00|10.79|8.99|10.82|9.02|10.83|9.03|10.7|8.9|0
1679406900000|2023-03-21 13:55:00|10.83|9.03|11|9.2|11.03|9.23|10.8|9|0
1679407200000|2023-03-21 14:00:00|11.09|9.29|10.8|9|11.24|9.44|10.8|9|0
1679407500000|2023-03-21 14:05:00|10.82|9.02|10.68|8.88|10.84|9.04|10.5|8.7|0
1679407800000|2023-03-21 14:10:00|10.7|8.9|10.56|8.76|10.93|9.13|10.55|8.75|0
1679408100000|2023-03-21 14:15:00|10.55|8.75|10.46|8.66|10.58|8.78|10.35|8.55|0
1679408400000|2023-03-21 14:20:00|10.44|8.64|10.24|8.44|10.5|8.7|10.17|8.37|0
1679408700000|2023-03-21 14:25:00|10.22|8.42|10.27|8.47|10.33|8.53|10.1|8.3|0
1679409000000|2023-03-21 14:30:00|10.24|8.44|10.18|8.38|10.37|8.57|10.15|8.35|0
1679409300000|2023-03-21 14:35:00|10.19|8.39|9.97|8.17|10.2|8.4|9.69|7.89|0
1679409600000|2023-03-21 14:40:00|10|8.2|9.94|8.14|10.07|8.27|9.81|8.01|0
1679409900000|2023-03-21 14:45:00|9.95|8.15|10.16|8.36|10.19|8.39|9.95|8.15|0
1679410200000|2023-03-21 14:50:00|10.15|8.35|9.75|7.95|10.15|8.35|9.73|7.93|0
1679410500000|2023-03-21 14:55:00|9.76|7.96|9.8|8|9.89|8.09|9.64|7.84|0
1679410800000|2023-03-21 15:00:00|9.82|8.02|9.83|8.03|9.94|8.14|9.76|7.96|0
1679411100000|2023-03-21 15:05:00|9.84|8.04|9.98|8.18|10.02|8.22|9.79|7.99|0
1679411400000|2023-03-21 15:10:00|9.97|8.17|10.24|8.44|10.27|8.47|9.97|8.17|0
1679411700000|2023-03-21 15:15:00|10.25|8.45|10.31|8.51|10.32|8.52|10.2|8.4|0
1679412000000|2023-03-21 15:20:00|10.32|8.52|10.27|8.47|10.32|8.52|10.2|8.4|0
1679412300000|2023-03-21 15:25:00|10.26|8.46|10.14|8.34|10.3|8.5|10.08|8.28|0
1679412600000|2023-03-21 15:30:00|10.15|8.35|10.17|8.37|10.32|8.52|10.13|8.33|0
1679412900000|2023-03-21 15:35:00|10.2|8.4|9.87|8.07|10.21|8.41|9.8|8|0
1679413200000|2023-03-21 15:40:00|9.89|8.09|9.7|7.9|9.92|8.12|9.6|7.8|0
1679413500000|2023-03-21 15:45:00|9.69|7.89|9.9|8.1|9.92|8.12|9.52|7.72|0
1679413800000|2023-03-21 15:50:00|9.94|8.14|9.99|8.19|10.04|8.24|9.85|8.05|0
1679414100000|2023-03-21 15:55:00|9.98|8.18|9.88|8.08|10.02|8.22|9.83|8.03|0
1679414400000|2023-03-21 16:00:00|9.87|8.07|9.83|8.03|9.94|8.14|9.76|7.96|0
1679414700000|2023-03-21 16:05:00|9.8|8|9.96|8.16|9.99|8.19|9.8|8|0
1679415000000|2023-03-21 16:10:00|9.97|8.17|10.05|8.25|10.14|8.34|9.95|8.15|0
1679415300000|2023-03-21 16:15:00|10.03|8.23|10.05|8.25|10.15|8.35|10|8.2|0
1679415600000|2023-03-21 16:20:00|10.02|8.22|10.07|8.27|10.15|8.35|10.01|8.21|0
1679415900000|2023-03-21 16:25:00|10.09|8.29|9.83|8.03|10.1|8.3|9.74|7.94|0
1679416200000|2023-03-21 16:30:00|9.82|8.02|9.9|8.1|10.01|8.21|9.82|8.02|0
1679416500000|2023-03-21 16:35:00|9.91|8.11|9.76|7.96|9.91|8.11|9.76|7.96|0
1679416800000|2023-03-21 16:40:00|9.77|7.97|9.7|7.9|9.78|7.98|9.69|7.89|0
1679417100000|2023-03-21 16:45:00|9.71|7.91|9.73|7.93|9.78|7.98|9.62|7.82|0
1679417400000|2023-03-21 16:50:00|9.75|7.95|9.78|7.98|9.9|8.1|9.72|7.92|0
1679417700000|2023-03-21 16:55:00|9.77|7.97|9.78|7.98|9.9|8.1|9.76|7.96|0
1679418000000|2023-03-21 17:00:00|9.79|7.99|9.73|7.93|9.8|8|9.69|7.89|0
1679418300000|2023-03-21 17:05:00|9.72|7.92|9.51|7.71|9.85|8.05|9.51|7.71|0
1679418600000|2023-03-21 17:10:00|9.52|7.72|9.59|7.79|9.66|7.86|9.49|7.69|0
1679418900000|2023-03-21 17:15:00|9.61|7.81|9.66|7.86|9.71|7.91|9.58|7.78|0
1679419200000|2023-03-21 17:20:00|9.67|7.87|9.61|7.81|9.69|7.89|9.6|7.8|0
1679419500000|2023-03-21 17:25:00|9.62|7.82|9.73|7.93|9.78|7.98|9.58|7.78|0
1679419800000|2023-03-21 17:30:00|9.75|7.95|9.88|8.08|9.88|8.08|9.75|7.95|0
1679420100000|2023-03-21 17:35:00|9.87|8.07|9.66|7.86|9.95|8.15|9.64|7.84|0
1679420400000|2023-03-21 17:40:00|9.67|7.87|9.63|7.83|9.7|7.9|9.58|7.78|0
1679420700000|2023-03-21 17:45:00|9.64|7.84|9.59|7.79|9.69|7.89|9.57|7.77|0
1679421000000|2023-03-21 17:50:00|9.58|7.78|9.49|7.69|9.59|7.79|9.45|7.65|0
1679421300000|2023-03-21 17:55:00|9.48|7.68|9.26|7.46|9.49|7.69|9.26|7.46|0
1679421600000|2023-03-21 18:00:00|9.27|7.47|9.36|7.56|9.36|7.56|9.25|7.45|0
1679421900000|2023-03-21 18:05:00|9.35|7.55|9.32|7.52|9.43|7.63|9.26|7.46|0
1679422200000|2023-03-21 18:10:00|9.33|7.53|9.37|7.57|9.4|7.6|9.28|7.48|0
1679422500000|2023-03-21 18:15:00|9.36|7.56|9.41|7.61|9.48|7.68|9.34|7.54|0
1679422800000|2023-03-21 18:20:00|9.42|7.62|9.5|7.7|9.52|7.72|9.42|7.62|0
1679423100000|2023-03-21 18:25:00|9.51|7.71|9.61|7.81|9.66|7.86|9.49|7.69|0
1679423400000|2023-03-21 18:30:00|9.62|7.82|10.02|8.22|10.04|8.24|9.61|7.81|0
1679423700000|2023-03-21 18:35:00|10|8.2|9.92|8.12|10.08|8.28|9.9|8.1|0
1679424000000|2023-03-21 18:40:00|9.93|8.13|10.08|8.28|10.08|8.28|9.91|8.11|0
1679424300000|2023-03-21 18:45:00|10.06|8.26|10.16|8.36|10.18|8.38|10.06|8.26|0
1679424600000|2023-03-21 18:50:00|10.17|8.37|10.14|8.34|10.17|8.37|10.04|8.24|0
1679424900000|2023-03-21 18:55:00|10.15|8.35|10.26|8.46|10.39|8.59|10.11|8.31|0
1679425200000|2023-03-21 19:00:00|10.24|8.44|10.7|8.9|10.71|8.91|9.78|7.98|0
1679425500000|2023-03-21 19:05:00|10.71|8.91|10.71|8.91|10.71|8.91|10.63|8.83|0
1679425800000|2023-03-21 19:10:00|10.72|8.92|10.75|8.95|10.89|9.09|10.67|8.87|0
1679426100000|2023-03-21 19:15:00|10.76|8.96|10.86|9.06|10.89|9.09|10.72|8.92|0
1679426400000|2023-03-21 19:20:00|10.87|9.07|10.8|9|10.92|9.12|10.76|8.96|0
1679426700000|2023-03-21 19:25:00|10.81|9.01|10.82|9.02|10.83|9.03|10.67|8.87|0
1679427000000|2023-03-21 19:30:00|10.81|9.01|10.72|8.92|10.88|9.08|10.71|8.91|0
1679427300000|2023-03-21 19:35:00|10.73|8.93|11.13|9.33|11.13|9.33|10.71|8.91|0
1679427600000|2023-03-21 19:40:00|11.14|9.34|11.4|9.6|11.4|9.6|11.14|9.34|0
1679427900000|2023-03-21 19:45:00|11.41|9.61|11.3|9.5|11.44|9.64|11.28|9.48|0
1679428200000|2023-03-21 19:50:00|11.22|9.42|11.22|9.42|11.33|9.53|11.16|9.36|0
1679428500000|2023-03-21 19:55:00|11.24|9.44|12.67|10.87|12.67|10.87|10.95|9.15|0
1679428800000|2023-03-21 20:00:00|12.74|10.94|10.98|9.18|12.79|10.99|10.6|8.8|0
1679429100000|2023-03-21 20:05:00|10.99|9.19|10.98|9.18|11.05|9.25|10.98|9.18|0
1679429400000|2023-03-21 20:10:00|10.97|9.17|10.95|9.15|10.99|9.19|10.95|9.15|0
1679429700000|2023-03-21 20:15:00|11.09|9.09|11.09|9.09|11.11|9.11|11.08|9.08|0
1679430000000|2023-03-21 20:20:00|11.08|9.08|11.25|9.25|11.25|9.25|11.08|9.08|0
1679430300000|2023-03-21 20:25:00|11.22|9.22|11.17|9.17|11.22|9.22|11.16|9.16|0
1679430600000|2023-03-21 20:30:00|11.16|9.16|11.17|9.17|11.2|9.2|11.16|9.16|0
1679430900000|2023-03-21 20:35:00|11.16|9.16|11.16|9.16|11.2|9.2|11.16|9.16|0
1679431200000|2023-03-21 20:40:00|11.17|9.17|11.17|9.17|11.18|9.18|11.16|9.16|0
1679431500000|2023-03-21 20:45:00|11.16|9.16|11.16|9.16|11.17|9.17|11.14|9.14|0
1679431800000|2023-03-21 20:50:00|11.14|9.14|11.13|9.13|11.14|9.14|11.13|9.13|0
1679432100000|2023-03-21 20:55:00|11.14|9.14|11.14|9.14|11.14|9.14|11.12|9.12|0
1679432400000|2023-03-21 21:00:00|11.13|9.13|11.14|9.14|11.15|9.15|11.13|9.13|0
1679432700000|2023-03-21 21:05:00|11.13|9.13|11.13|9.13|11.14|9.14|11.13|9.13|0
1679433000000|2023-03-21 21:10:00|11.14|9.14|11.14|9.14|11.15|9.15|11.13|9.13|0
1679433300000|2023-03-21 21:15:00|11.13|9.13|11.13|9.13|11.14|9.14|11.12|9.12|0
1679433600000|2023-03-21 21:20:00|11.12|9.12|11.12|9.12|11.13|9.13|11.12|9.12|0
1679433900000|2023-03-21 21:25:00|11.11|9.11|11.13|9.13|11.13|9.13|11.11|9.11|0
1679434200000|2023-03-21 21:30:00|11.12|9.12|11.12|9.12|11.12|9.12|11.12|9.12|0
1679434500000|2023-03-21 21:35:00|11.11|9.11|11.08|9.08|11.11|9.11|11.08|9.08|0
1679434800000|2023-03-21 21:40:00|11.07|9.07|11.07|9.07|11.07|9.07|11.07|9.07|0
1679435100000|2023-03-21 21:45:00|11.08|9.08|11.07|9.07|11.09|9.09|11.06|9.06|0
1679435400000|2023-03-21 21:50:00|11.06|9.06|11.07|9.07|11.08|9.08|11.06|9.06|0
1679435700000|2023-03-21 21:55:00|11.06|9.06|11.07|9.07|11.08|9.08|11.06|9.06|0
1679436000000|2023-03-21 22:00:00|11.08|9.08|11.02|9.02|11.08|9.08|10.96|8.96|0
1679436300000|2023-03-21 22:05:00|11.01|9.01|10.94|8.94|11.03|9.03|10.94|8.94|0
1679436600000|2023-03-21 22:10:00|10.96|8.96|10.94|8.94|10.97|8.97|10.94|8.94|0
1679436900000|2023-03-21 22:15:00|10.95|8.95|10.92|8.92|10.98|8.98|10.92|8.92|0
1679437200000|2023-03-21 22:20:00|10.93|8.93|10.96|8.96|10.97|8.97|10.92|8.92|0
1679437500000|2023-03-21 22:25:00|10.94|8.94|10.95|8.95|10.96|8.96|10.93|8.93|0
1679437800000|2023-03-21 22:30:00|10.97|8.97|11.01|9.01|11.01|9.01|10.97|8.97|0
1679438100000|2023-03-21 22:35:00|10.99|8.99|11.02|9.02|11.03|9.03|10.98|8.98|0
1679438400000|2023-03-21 22:40:00|11.03|9.03|11.01|9.01|11.03|9.03|10.99|8.99|0
1679438700000|2023-03-21 22:45:00|11.02|9.02|11.01|9.01|11.03|9.03|10.99|8.99|0
1679439000000|2023-03-21 22:50:00|11|9|11.03|9.03|11.04|9.04|11|9|0
1679439300000|2023-03-21 22:55:00|11.04|9.04|11.03|9.03|11.07|9.07|11.02|9.02|0
1679439600000|2023-03-21 23:00:00|11.02|9.02|11.06|9.06|11.07|9.07|11.02|9.02|0
1679439900000|2023-03-21 23:05:00|11.04|9.04|11.03|9.03|11.07|9.07|11.02|9.02|0
1679440200000|2023-03-21 23:10:00|11.02|9.02|11|9|11.03|9.03|10.99|8.99|0
1679440500000|2023-03-21 23:15:00|11.02|9.02|10.99|8.99|11.02|9.02|10.99|8.99|0
1679440800000|2023-03-21 23:20:00|11|9|11.02|9.02|11.04|9.04|10.99|8.99|0
1679441100000|2023-03-21 23:25:00|11.04|9.04|11.07|9.07|11.09|9.09|11.03|9.03|0
1679441400000|2023-03-21 23:30:00|11.06|9.06|11.04|9.04|11.08|9.08|11.03|9.03|0
1679441700000|2023-03-21 23:35:00|11.03|9.03|11.04|9.04|11.05|9.05|11.01|9.01|0
1679442000000|2023-03-21 23:40:00|11.05|9.05|11.05|9.05|11.07|9.07|11.03|9.03|0
1679442300000|2023-03-21 23:45:00|11.04|9.04|11.03|9.03|11.05|9.05|10.96|8.96|0
1679442600000|2023-03-21 23:50:00|11.04|9.04|11.07|9.07|11.08|9.08|11.01|9.01|0
1679442900000|2023-03-21 23:55:00|11.05|9.05|11.04|9.04|11.07|9.07|11|9|0
1679443200000|2023-03-22 00:00:00|11.03|9.03|10.86|8.86|11.05|9.05|10.85|8.85|0
1679443500000|2023-03-22 00:05:00|10.87|8.87|10.92|8.92|10.99|8.99|10.87|8.87|0
1679443800000|2023-03-22 00:10:00|10.94|8.94|10.95|8.95|10.95|8.95|10.9|8.9|0
1679444100000|2023-03-22 00:15:00|10.94|8.94|10.9|8.9|10.96|8.96|10.9|8.9|0
1679444400000|2023-03-22 00:20:00|10.88|8.88|11.23|9.23|11.23|9.23|10.82|8.82|0
1679444700000|2023-03-22 00:25:00|11.24|9.24|11.26|9.26|11.28|9.28|11.24|9.24|0
1679445000000|2023-03-22 00:30:00|11.27|9.27|11.26|9.26|11.27|9.27|11.23|9.23|0
1679445300000|2023-03-22 00:35:00|11.24|9.24|11.18|9.18|11.26|9.26|11.18|9.18|0
1679445600000|2023-03-22 00:40:00|11.19|9.19|11.25|9.25|11.27|9.27|11.18|9.18|0
1679445900000|2023-03-22 00:45:00|11.24|9.24|11.31|9.31|11.33|9.33|11.24|9.24|0
1679446200000|2023-03-22 00:50:00|11.29|9.29|11.27|9.27|11.32|9.32|11.25|9.25|0
1679446500000|2023-03-22 00:55:00|11.25|9.25|11.26|9.26|11.29|9.29|11.25|9.25|0
1679446800000|2023-03-22 01:00:00|11.27|9.27|11.24|9.24|11.29|9.29|11.21|9.21|0
1679447100000|2023-03-22 01:05:00|11.25|9.25|11.21|9.21|11.25|9.25|11.19|9.19|0
1679447400000|2023-03-22 01:10:00|11.23|9.23|11.21|9.21|11.24|9.24|11.17|9.17|0
1679447700000|2023-03-22 01:15:00|11.2|9.2|11.23|9.23|11.28|9.28|11.2|9.2|0
1679448000000|2023-03-22 01:20:00|11.24|9.24|11.28|9.28|11.28|9.28|11.2|9.2|0
1679448300000|2023-03-22 01:25:00|11.29|9.29|11.37|9.37|11.4|9.4|11.28|9.28|0
1679448600000|2023-03-22 01:30:00|11.36|9.36|11.29|9.29|11.38|9.38|11.29|9.29|0
1679448900000|2023-03-22 01:35:00|11.3|9.3|11.4|9.4|11.41|9.41|11.29|9.29|0
1679449200000|2023-03-22 01:40:00|11.38|9.38|11.46|9.46|11.49|9.49|11.38|9.38|0
1679449500000|2023-03-22 01:45:00|11.45|9.45|11.42|9.42|11.48|9.48|11.4|9.4|0
1679449800000|2023-03-22 01:50:00|11.44|9.44|11.41|9.41|11.48|9.48|11.41|9.41|0
1679450100000|2023-03-22 01:55:00|11.42|9.42|11.47|9.47|11.47|9.47|11.41|9.41|0
1679450400000|2023-03-22 02:00:00|11.46|9.46|11.45|9.45|11.47|9.47|11.43|9.43|0
1679450700000|2023-03-22 02:05:00|11.46|9.46|11.42|9.42|11.47|9.47|11.41|9.41|0
1679451000000|2023-03-22 02:10:00|11.43|9.43|11.43|9.43|11.46|9.46|11.41|9.41|0
1679451300000|2023-03-22 02:15:00|11.45|9.45|11.42|9.42|11.45|9.45|11.41|9.41|0
1679451600000|2023-03-22 02:20:00|11.41|9.41|11.42|9.42|11.45|9.45|11.41|9.41|0
1679451900000|2023-03-22 02:25:00|11.43|9.43|11.43|9.43|11.45|9.45|11.42|9.42|0
1679452200000|2023-03-22 02:30:00|11.42|9.42|11.37|9.37|11.43|9.43|11.34|9.34|0
1679452500000|2023-03-22 02:35:00|11.35|9.35|11.38|9.38|11.41|9.41|11.33|9.33|0
1679452800000|2023-03-22 02:40:00|11.35|9.35|11.33|9.33|11.35|9.35|11.3|9.3|0
1679453100000|2023-03-22 02:45:00|11.34|9.34|11.33|9.33|11.35|9.35|11.31|9.31|0
1679453400000|2023-03-22 02:50:00|11.32|9.32|11.3|9.3|11.34|9.34|11.29|9.29|0
1679453700000|2023-03-22 02:55:00|11.31|9.31|11.3|9.3|11.31|9.31|11.25|9.25|0
1679454000000|2023-03-22 03:00:00|11.31|9.31|11.26|9.26|11.31|9.31|11.25|9.25|0
1679454300000|2023-03-22 03:05:00|11.25|9.25|11.25|9.25|11.28|9.28|11.25|9.25|0
1679454600000|2023-03-22 03:10:00|11.26|9.26|11.28|9.28|11.28|9.28|11.25|9.25|0
1679454900000|2023-03-22 03:15:00|11.26|9.26|11.27|9.27|11.3|9.3|11.26|9.26|0
1679455200000|2023-03-22 03:20:00|11.26|9.26|11.27|9.27|11.31|9.31|11.26|9.26|0
1679455500000|2023-03-22 03:25:00|11.26|9.26|11.26|9.26|11.27|9.27|11.24|9.24|0
1679455800000|2023-03-22 03:30:00|11.27|9.27|11.31|9.31|11.32|9.32|11.26|9.26|0
1679456100000|2023-03-22 03:35:00|11.32|9.32|11.32|9.32|11.34|9.34|11.31|9.31|0
1679456400000|2023-03-22 03:40:00|11.35|9.35|11.33|9.33|11.36|9.36|11.32|9.32|0
1679456700000|2023-03-22 03:45:00|11.35|9.35|11.35|9.35|11.37|9.37|11.34|9.34|0
1679457000000|2023-03-22 03:50:00|11.36|9.36|11.35|9.35|11.36|9.36|11.32|9.32|0
1679457300000|2023-03-22 03:55:00|11.36|9.36|11.39|9.39|11.39|9.39|11.35|9.35|0
1679457600000|2023-03-22 04:00:00|11.37|9.37|11.37|9.37|11.4|9.4|11.34|9.34|0
1679457900000|2023-03-22 04:05:00|11.36|9.36|11.4|9.4|11.4|9.4|11.36|9.36|0
1679458200000|2023-03-22 04:10:00|11.45|9.45|11.45|9.45|11.47|9.47|11.43|9.43|0
1679458500000|2023-03-22 04:15:00|11.44|9.44|11.44|9.44|11.45|9.45|11.41|9.41|0
1679458800000|2023-03-22 04:20:00|11.45|9.45|11.41|9.41|11.45|9.45|11.4|9.4|0
1679459100000|2023-03-22 04:25:00|11.42|9.42|11.42|9.42|11.42|9.42|11.4|9.4|0
1679459400000|2023-03-22 04:30:00|11.41|9.41|11.46|9.46|11.48|9.48|11.4|9.4|0
1679459700000|2023-03-22 04:35:00|11.45|9.45|11.46|9.46|11.46|9.46|11.45|9.45|0
1679460000000|2023-03-22 04:40:00|11.45|9.45|11.49|9.49|11.53|9.53|11.45|9.45|0
1679460300000|2023-03-22 04:45:00|11.5|9.5|11.5|9.5|11.5|9.5|11.48|9.48|0
1679460600000|2023-03-22 04:50:00|11.49|9.49|11.46|9.46|11.5|9.5|11.46|9.46|0
1679460900000|2023-03-22 04:55:00|11.47|9.47|11.49|9.49|11.49|9.49|11.46|9.46|0
1679461200000|2023-03-22 05:00:00|11.5|9.5|11.45|9.45|11.53|9.53|11.45|9.45|0
1679461500000|2023-03-22 05:05:00|11.46|9.46|11.46|9.46|11.46|9.46|11.44|9.44|0
1679461800000|2023-03-22 05:10:00|11.45|9.45|11.4|9.4|11.45|9.45|11.4|9.4|0
1679462100000|2023-03-22 05:15:00|11.41|9.41|11.43|9.43|11.45|9.45|11.39|9.39|0
1679462400000|2023-03-22 05:20:00|11.45|9.45|11.42|9.42|11.46|9.46|11.41|9.41|0
1679462700000|2023-03-22 05:25:00|11.41|9.41|11.38|9.38|11.42|9.42|11.37|9.37|0
1679463000000|2023-03-22 05:30:00|11.37|9.37|11.45|9.45|11.45|9.45|11.37|9.37|0
1679463300000|2023-03-22 05:35:00|11.43|9.43|11.43|9.43|11.45|9.45|11.42|9.42|0
1679463600000|2023-03-22 05:40:00|11.45|9.45|11.43|9.43|11.45|9.45|11.42|9.42|0
1679463900000|2023-03-22 05:45:00|11.45|9.45|11.46|9.46|11.49|9.49|11.45|9.45|0
1679464200000|2023-03-22 05:50:00|11.45|9.45|11.38|9.38|11.45|9.45|11.35|9.35|0
1679464500000|2023-03-22 05:55:00|11.39|9.39|11.38|9.38|11.41|9.41|11.37|9.37|0
1679464800000|2023-03-22 06:00:00|11.37|9.37|11.31|9.31|11.37|9.37|11.3|9.3|0
1679465100000|2023-03-22 06:05:00|11.21|9.41|11.2|9.4|11.21|9.41|11.16|9.36|0
1679465400000|2023-03-22 06:10:00|11.19|9.39|11.26|9.46|11.26|9.46|11.19|9.39|0
1679465700000|2023-03-22 06:15:00|11.28|9.48|11.24|9.44|11.29|9.49|11.22|9.42|0
1679466000000|2023-03-22 06:20:00|11.25|9.45|11.26|9.46|11.29|9.49|11.25|9.45|0
1679466300000|2023-03-22 06:25:00|11.28|9.48|11.3|9.5|11.3|9.5|11.28|9.48|0
1679466600000|2023-03-22 06:30:00|11.32|9.52|11.29|9.49|11.32|9.52|11.28|9.48|0
1679466900000|2023-03-22 06:35:00|11.28|9.48|11.28|9.48|11.29|9.49|11.26|9.46|0
1679467200000|2023-03-22 06:40:00|11.26|9.46|11.24|9.44|11.26|9.46|11.24|9.44|0
1679467500000|2023-03-22 06:45:00|11.22|9.42|11.25|9.45|11.25|9.45|11.22|9.42|0
1679467800000|2023-03-22 06:50:00|11.26|9.46|11.3|9.5|11.31|9.51|11.24|9.44|0
1679468100000|2023-03-22 06:55:00|11.29|9.49|11.29|9.49|11.31|9.51|11.27|9.47|0
1679468400000|2023-03-22 07:00:00|11.3|9.5|11.2|9.4|11.3|9.5|11.18|9.38|0
1679468700000|2023-03-22 07:05:00|11.21|9.41|11.08|9.28|11.21|9.41|11.01|9.21|0
1679469000000|2023-03-22 07:10:00|11.09|9.29|10.99|9.19|11.1|9.3|10.97|9.17|0
1679469300000|2023-03-22 07:15:00|11|9.2|11.06|9.26|11.09|9.29|10.99|9.19|0
1679469600000|2023-03-22 07:20:00|11.05|9.25|11.1|9.3|11.13|9.33|11.02|9.22|0
1679469900000|2023-03-22 07:25:00|11.11|9.31|11.25|9.45|11.33|9.53|11.08|9.28|0
1679470200000|2023-03-22 07:30:00|11.24|9.44|11.25|9.45|11.28|9.48|11.18|9.38|0
1679470500000|2023-03-22 07:35:00|11.24|9.44|11.2|9.4|11.24|9.44|11.16|9.36|0
1679470800000|2023-03-22 07:40:00|11.21|9.41|10.95|9.15|11.21|9.41|10.95|9.15|0
1679471100000|2023-03-22 07:45:00|10.96|9.16|11.01|9.21|11.01|9.21|10.95|9.15|0
1679471400000|2023-03-22 07:50:00|11.03|9.23|11.04|9.24|11.12|9.32|11.01|9.21|0
1679471700000|2023-03-22 07:55:00|11.05|9.25|11.07|9.27|11.13|9.33|11.04|9.24|0
1679472000000|2023-03-22 08:00:00|11.08|9.28|11.05|9.25|11.12|9.32|11.01|9.21|0
1679472300000|2023-03-22 08:05:00|11.06|9.26|11.06|9.26|11.13|9.33|11|9.2|0
1679472600000|2023-03-22 08:10:00|11.09|9.29|11.07|9.27|11.2|9.4|11.04|9.24|0
1679472900000|2023-03-22 08:15:00|11.06|9.26|10.9|9.1|11.08|9.28|10.89|9.09|0
1679473200000|2023-03-22 08:20:00|10.89|9.09|11|9.2|11.02|9.22|10.88|9.08|0
1679473500000|2023-03-22 08:25:00|10.99|9.19|11.06|9.26|11.1|9.3|10.97|9.17|0
1679473800000|2023-03-22 08:30:00|11.04|9.24|11.03|9.23|11.06|9.26|10.97|9.17|0
1679474100000|2023-03-22 08:35:00|11.02|9.22|11.03|9.23|11.08|9.28|10.96|9.16|0
1679474400000|2023-03-22 08:40:00|11.04|9.24|11.12|9.32|11.13|9.33|11.03|9.23|0
1679474700000|2023-03-22 08:45:00|11.13|9.33|11.25|9.45|11.25|9.45|11.07|9.27|0
1679475000000|2023-03-22 08:50:00|11.24|9.44|11.15|9.35|11.24|9.44|11.12|9.32|0
1679475300000|2023-03-22 08:55:00|11.14|9.34|11.09|9.29|11.15|9.35|11.05|9.25|0
1679475600000|2023-03-22 09:00:00|11.11|9.31|11.13|9.33|11.14|9.34|11.01|9.21|0
1679475900000|2023-03-22 09:05:00|11.12|9.32|11.14|9.34|11.22|9.42|11.12|9.32|0
1679476200000|2023-03-22 09:10:00|11.16|9.36|11.17|9.37|11.24|9.44|11.16|9.36|0
1679476500000|2023-03-22 09:15:00|11.18|9.38|11.24|9.44|11.25|9.45|11.16|9.36|0
1679476800000|2023-03-22 09:20:00|11.25|9.45|11.27|9.47|11.31|9.51|11.21|9.41|0
1679477100000|2023-03-22 09:25:00|11.28|9.48|11.37|9.57|11.4|9.6|11.27|9.47|0
1679477400000|2023-03-22 09:30:00|11.38|9.58|11.34|9.54|11.38|9.58|11.3|9.5|0
1679477700000|2023-03-22 09:35:00|11.33|9.53|11.41|9.61|11.43|9.63|11.32|9.52|0
1679478000000|2023-03-22 09:40:00|11.42|9.62|11.44|9.64|11.5|9.7|11.39|9.59|0
1679478300000|2023-03-22 09:45:00|11.43|9.63|10.81|9.01|11.44|9.64|10.8|9|0
1679478600000|2023-03-22 09:50:00|10.8|9|10.76|8.96|10.85|9.05|10.74|8.94|0
1679478900000|2023-03-22 09:55:00|10.77|8.97|10.8|9|10.82|9.02|10.74|8.94|0
1679479200000|2023-03-22 10:00:00|10.78|8.98|10.73|8.93|10.8|9|10.71|8.91|0
1679479500000|2023-03-22 10:05:00|10.74|8.94|10.69|8.89|10.74|8.94|10.64|8.84|0
1679479800000|2023-03-22 10:10:00|10.68|8.88|10.79|8.99|10.81|9.01|10.67|8.87|0
1679480100000|2023-03-22 10:15:00|10.78|8.98|10.88|9.08|10.88|9.08|10.76|8.96|0
1679480400000|2023-03-22 10:20:00|10.86|9.06|10.83|9.03|10.91|9.11|10.83|9.03|0
1679480700000|2023-03-22 10:25:00|10.84|9.04|10.84|9.04|10.89|9.09|10.81|9.01|0
1679481000000|2023-03-22 10:30:00|10.83|9.03|10.83|9.03|10.84|9.04|10.75|8.95|0
1679481300000|2023-03-22 10:35:00|10.82|9.02|10.84|9.04|10.86|9.06|10.78|8.98|0
1679481600000|2023-03-22 10:40:00|10.83|9.03|10.84|9.04|10.86|9.06|10.77|8.97|0
1679481900000|2023-03-22 10:45:00|10.86|9.06|10.95|9.15|10.95|9.15|10.81|9.01|0
1679482200000|2023-03-22 10:50:00|10.96|9.16|11.06|9.26|11.17|9.37|10.96|9.16|0
1679482500000|2023-03-22 10:55:00|11.08|9.28|11.07|9.27|11.09|9.29|11.02|9.22|0
1679482800000|2023-03-22 11:00:00|11.06|9.26|11.14|9.34|11.17|9.37|11.02|9.22|0
1679483100000|2023-03-22 11:05:00|11.13|9.33|11.11|9.31|11.15|9.35|11.08|9.28|0
1679483400000|2023-03-22 11:10:00|11.1|9.3|11.17|9.37|11.17|9.37|11.1|9.3|0
1679483700000|2023-03-22 11:15:00|11.16|9.36|11.27|9.47|11.3|9.5|11.13|9.33|0
1679484000000|2023-03-22 11:20:00|11.26|9.46|11.26|9.46|11.29|9.49|11.23|9.43|0
1679484300000|2023-03-22 11:25:00|11.25|9.45|11.17|9.37|11.26|9.46|11.17|9.37|0
1679484600000|2023-03-22 11:30:00|11.15|9.35|11.11|9.31|11.18|9.38|11.1|9.3|0
1679484900000|2023-03-22 11:35:00|11.1|9.3|11.11|9.31|11.11|9.31|11.07|9.27|0
1679485200000|2023-03-22 11:40:00|11.12|9.32|11.03|9.23|11.13|9.33|11.03|9.23|0
1679485500000|2023-03-22 11:45:00|11.02|9.22|10.9|9.1|11.06|9.26|10.9|9.1|0
1679485800000|2023-03-22 11:50:00|10.92|9.12|10.92|9.12|10.93|9.13|10.87|9.07|0
1679486100000|2023-03-22 11:55:00|10.93|9.13|10.93|9.13|10.99|9.19|10.92|9.12|0
1679486400000|2023-03-22 12:00:00|10.94|9.14|10.97|9.17|11.05|9.25|10.93|9.13|0
1679486700000|2023-03-22 12:05:00|10.98|9.18|10.96|9.16|11.01|9.21|10.93|9.13|0
1679487000000|2023-03-22 12:10:00|10.97|9.17|10.84|9.04|10.98|9.18|10.84|9.04|0
1679487300000|2023-03-22 12:15:00|10.86|9.06|10.85|9.05|10.88|9.08|10.79|8.99|0
1679487600000|2023-03-22 12:20:00|10.84|9.04|10.79|8.99|10.9|9.1|10.77|8.97|0
1679487900000|2023-03-22 12:25:00|10.77|8.97|10.82|9.02|10.86|9.06|10.77|8.97|0
1679488200000|2023-03-22 12:30:00|10.84|9.04|10.8|9|10.85|9.05|10.8|9|0
1679488500000|2023-03-22 12:35:00|10.79|8.99|10.87|9.07|10.91|9.11|10.76|8.96|0
1679488800000|2023-03-22 12:40:00|10.89|9.09|10.9|9.1|10.91|9.11|10.87|9.07|0
1679489100000|2023-03-22 12:45:00|10.89|9.09|10.89|9.09|10.89|9.09|10.84|9.04|0
1679489400000|2023-03-22 12:50:00|10.9|9.1|10.99|9.19|11|9.2|10.87|9.07|0
1679489700000|2023-03-22 12:55:00|10.98|9.18|10.99|9.19|10.99|9.19|10.94|9.14|0
1679490000000|2023-03-22 13:00:00|10.98|9.18|11.05|9.25|11.08|9.28|10.95|9.15|0
1679490300000|2023-03-22 13:05:00|11.04|9.24|10.98|9.18|11.08|9.28|10.95|9.15|0
1679490600000|2023-03-22 13:10:00|10.96|9.16|9.97|8.17|11.11|9.31|9.97|8.17|0
1679490900000|2023-03-22 13:15:00|10.15|8.35|10.25|8.45|10.25|8.45|10.14|8.34|0
1679491200000|2023-03-22 13:20:00|10.24|8.44|10.14|8.34|10.24|8.44|10.13|8.33|0
1679491500000|2023-03-22 13:25:00|10.13|8.33|10.08|8.28|10.14|8.34|10.08|8.28|0
1679491800000|2023-03-22 13:30:00|10.11|8.31|9.89|8.09|10.14|8.34|9.78|7.98|0
1679492100000|2023-03-22 13:35:00|9.88|8.08|9.83|8.03|9.91|8.11|9.66|7.86|0
1679492400000|2023-03-22 13:40:00|9.86|8.06|9.64|7.84|9.86|8.06|9.61|7.81|0
1679492700000|2023-03-22 13:45:00|9.67|7.87|10.24|8.44|10.32|8.52|9.61|7.81|0
1679493000000|2023-03-22 13:50:00|10.26|8.46|10.11|8.31|10.45|8.65|10.02|8.22|0
1679493300000|2023-03-22 13:55:00|10.12|8.32|10.17|8.37|10.2|8.4|10.02|8.22|0
1679493600000|2023-03-22 14:00:00|10.18|8.38|10.17|8.37|10.24|8.44|10.08|8.28|0
1679493900000|2023-03-22 14:05:00|10.15|8.35|10.23|8.43|10.28|8.48|10.13|8.33|0
1679494200000|2023-03-22 14:10:00|10.2|8.4|10.09|8.29|10.26|8.46|10.04|8.24|0
1679494500000|2023-03-22 14:15:00|10.07|8.27|10.28|8.48|10.31|8.51|10.04|8.24|0
1679494800000|2023-03-22 14:20:00|10.3|8.5|10.45|8.65|10.49|8.69|10.3|8.5|0
1679495100000|2023-03-22 14:25:00|10.44|8.64|10.77|8.97|10.81|9.01|10.43|8.63|0
1679495400000|2023-03-22 14:30:00|10.78|8.98|10.73|8.93|10.83|9.03|10.65|8.85|0
1679495700000|2023-03-22 14:35:00|10.72|8.92|10.65|8.85|10.72|8.92|10.6|8.8|0
1679496000000|2023-03-22 14:40:00|10.64|8.84|10.69|8.89|10.72|8.92|10.61|8.81|0
1679496300000|2023-03-22 14:45:00|10.66|8.86|10.59|8.79|10.74|8.94|10.55|8.75|0
1679496600000|2023-03-22 14:50:00|10.58|8.78|10.57|8.77|10.63|8.83|10.45|8.65|0
1679496900000|2023-03-22 14:55:00|10.59|8.79|10.51|8.71|10.59|8.79|10.49|8.69|0
1679497200000|2023-03-22 15:00:00|10.52|8.72|10.42|8.62|10.59|8.79|10.41|8.61|0
1679497500000|2023-03-22 15:05:00|10.41|8.61|11.24|9.44|11.67|9.87|10.34|8.54|0
1679497800000|2023-03-22 15:10:00|11.25|9.45|11.5|9.7|12.43|10.63|11.25|9.45|0
1679498100000|2023-03-22 15:15:00|11.51|9.71|11.47|9.67|11.55|9.75|11.44|9.64|0
1679498400000|2023-03-22 15:20:00|11.48|9.68|11.69|9.89|11.69|9.89|11.46|9.66|0
1679498700000|2023-03-22 15:25:00|11.7|9.9|11.59|9.79|11.7|9.9|11.52|9.72|0
1679499000000|2023-03-22 15:30:00|11.61|9.81|11.67|9.87|11.73|9.93|11.59|9.79|0
1679499300000|2023-03-22 15:35:00|11.68|9.88|11.67|9.87|11.74|9.94|11.56|9.76|0
1679499600000|2023-03-22 15:40:00|11.69|9.89|11.54|9.74|11.73|9.93|11.51|9.71|0
1679499900000|2023-03-22 15:45:00|11.52|9.72|11.63|9.83|11.69|9.89|11.51|9.71|0
1679500200000|2023-03-22 15:50:00|11.66|9.86|11.64|9.84|11.7|9.9|11.58|9.78|0
1679500500000|2023-03-22 15:55:00|11.66|9.86|11.6|9.8|11.67|9.87|11.59|9.79|0
1679500800000|2023-03-22 16:00:00|11.62|9.82|11.5|9.7|11.63|9.83|11.48|9.68|0
1679501100000|2023-03-22 16:05:00|11.51|9.71|11.41|9.61|11.54|9.74|11.37|9.57|0
1679501400000|2023-03-22 16:10:00|11.4|9.6|11.27|9.47|11.41|9.61|11.24|9.44|0
1679501700000|2023-03-22 16:15:00|11.25|9.45|11.24|9.44|11.31|9.51|11.18|9.38|0
1679502000000|2023-03-22 16:20:00|11.23|9.43|11.28|9.48|11.32|9.52|11.12|9.32|0
1679502300000|2023-03-22 16:25:00|11.27|9.47|11.25|9.45|11.36|9.56|11.21|9.41|0
1679502600000|2023-03-22 16:30:00|11.24|9.44|11.17|9.37|11.32|9.52|11.14|9.34|0
1679502900000|2023-03-22 16:35:00|11.19|9.39|11.13|9.33|11.2|9.4|11.08|9.28|0
1679503200000|2023-03-22 16:40:00|11.15|9.35|11.19|9.39|11.2|9.4|11.06|9.26|0
1679503500000|2023-03-22 16:45:00|11.17|9.37|11.11|9.31|11.2|9.4|11.06|9.26|0
1679503800000|2023-03-22 16:50:00|11.09|9.29|11.16|9.36|11.23|9.43|11.09|9.29|0
1679504100000|2023-03-22 16:55:00|11.15|9.35|11.06|9.26|11.15|9.35|11.03|9.23|0
1679504400000|2023-03-22 17:00:00|11.07|9.27|10.9|9.1|11.07|9.27|10.86|9.06|0
1679504700000|2023-03-22 17:05:00|10.89|9.09|10.86|9.06|10.96|9.16|10.78|8.98|0
1679505000000|2023-03-22 17:10:00|10.84|9.04|10.99|9.19|10.99|9.19|10.84|9.04|0
1679505300000|2023-03-22 17:15:00|11|9.2|11.07|9.27|11.09|9.29|10.98|9.18|0
1679505600000|2023-03-22 17:20:00|11.05|9.25|11.11|9.31|11.16|9.36|11.04|9.24|0
1679505900000|2023-03-22 17:25:00|11.12|9.32|11.2|9.4|11.24|9.44|11.09|9.29|0
1679506200000|2023-03-22 17:30:00|11.21|9.41|11.24|9.44|11.34|9.54|11.21|9.41|0
1679506500000|2023-03-22 17:35:00|11.26|9.46|11.43|9.63|11.47|9.67|11.17|9.37|0
1679506800000|2023-03-22 17:40:00|11.41|9.61|11.49|9.69|11.51|9.71|11.39|9.59|0
1679507100000|2023-03-22 17:45:00|11.48|9.68|11.53|9.73|11.55|9.75|11.48|9.68|0
1679507400000|2023-03-22 17:50:00|11.55|9.75|11.57|9.77|11.59|9.79|11.52|9.72|0
1679507700000|2023-03-22 17:55:00|11.56|9.76|11.61|9.81|11.69|9.89|11.56|9.76|0
1679508000000|2023-03-22 18:00:00|11.66|9.86|11.96|10.16|12.73|10.93|11.29|9.49|0
1679508300000|2023-03-22 18:05:00|12.04|10.24|11.05|9.25|12.44|10.64|10.83|9.03|0
1679508600000|2023-03-22 18:10:00|11.11|9.31|11.52|9.72|12|10.2|11.11|9.31|0
1679508900000|2023-03-22 18:15:00|11.59|9.79|12.06|10.26|12.16|10.36|11.51|9.71|0
1679509200000|2023-03-22 18:20:00|12.07|10.27|11.27|9.47|12.07|10.27|11.1|9.3|0
1679509500000|2023-03-22 18:25:00|11.26|9.46|11.78|9.98|11.85|10.05|11.22|9.42|0
1679509800000|2023-03-22 18:30:00|11.79|9.99|11.78|9.98|12.27|10.47|11.39|9.59|0
1679510100000|2023-03-22 18:35:00|11.74|9.94|12.94|11.14|13.34|11.54|10.8|9|0
1679510400000|2023-03-22 18:40:00|12.93|11.13|13.04|11.24|13.56|11.76|12.09|10.29|0
1679510700000|2023-03-22 18:45:00|13.12|11.32|12.1|10.3|13.12|11.32|11.69|9.89|0
1679511000000|2023-03-22 18:50:00|12.03|10.23|11.34|9.54|12.28|10.48|11.25|9.45|0
1679511300000|2023-03-22 18:55:00|11.33|9.53|11.31|9.51|12.07|10.27|10.89|9.09|0
1679511600000|2023-03-22 19:00:00|11.23|9.43|10.82|9.02|11.99|10.19|10.65|8.85|0
1679511900000|2023-03-22 19:05:00|10.77|8.97|10.63|8.83|10.93|9.13|10.27|8.47|0
1679512200000|2023-03-22 19:10:00|10.68|8.88|11.66|9.86|11.77|9.97|10.61|8.81|0
1679512500000|2023-03-22 19:15:00|11.67|9.87|10.75|8.95|11.86|10.06|10.74|8.94|0
1679512800000|2023-03-22 19:20:00|10.76|8.96|11.08|9.28|11.7|9.9|10.67|8.87|0
1679513100000|2023-03-22 19:25:00|11.12|9.32|12|10.2|12.1|10.3|10.76|8.96|0
1679513400000|2023-03-22 19:30:00|12.02|10.22|10.68|8.88|12.14|10.34|10.53|8.73|0
1679513700000|2023-03-22 19:35:00|10.73|8.93|10.99|9.19|11.09|9.29|10.14|8.34|0
1679514000000|2023-03-22 19:40:00|11.01|9.21|10.73|8.93|11.28|9.48|10.73|8.93|0
1679514300000|2023-03-22 19:45:00|10.71|8.91|10.83|9.03|10.83|9.03|10.13|8.33|0
1679514600000|2023-03-22 19:50:00|10.67|8.87|9.88|8.08|10.78|8.98|9.85|8.05|0
1679514900000|2023-03-22 19:55:00|9.86|8.06|9.45|7.65|10.85|9.05|9.4|7.6|0
1679515200000|2023-03-22 20:00:00|9.56|7.76|9.54|7.74|9.72|7.92|9.45|7.65|0
1679515500000|2023-03-22 20:05:00|9.55|7.75|9.45|7.65|9.55|7.75|9.31|7.51|0
1679515800000|2023-03-22 20:10:00|9.46|7.66|9.63|7.83|9.65|7.85|9.41|7.61|0
1679516100000|2023-03-22 20:15:00|9.72|7.72|9.69|7.69|9.77|7.77|9.65|7.65|0
1679516400000|2023-03-22 20:20:00|9.68|7.68|9.62|7.62|9.68|7.68|9.56|7.56|0
1679516700000|2023-03-22 20:25:00|9.61|7.61|9.72|7.72|9.72|7.72|9.59|7.59|0
1679517000000|2023-03-22 20:30:00|9.7|7.7|9.88|7.88|9.89|7.89|9.67|7.67|0
1679517300000|2023-03-22 20:35:00|9.87|7.87|9.83|7.83|9.92|7.92|9.8|7.8|0
1679517600000|2023-03-22 20:40:00|9.81|7.81|9.77|7.77|9.83|7.83|9.76|7.76|0
1679517900000|2023-03-22 20:45:00|9.79|7.79|9.81|7.81|9.87|7.87|9.76|7.76|0
1679518200000|2023-03-22 20:50:00|9.8|7.8|9.76|7.76|9.87|7.87|9.75|7.75|0
1679518500000|2023-03-22 20:55:00|9.77|7.77|9.65|7.65|9.77|7.77|9.65|7.65|0
1679518800000|2023-03-22 21:00:00|9.68|7.68|9.66|7.66|9.68|7.68|9.65|7.65|0
1679519100000|2023-03-22 21:05:00|9.67|7.67|9.67|7.67|9.67|7.67|9.66|7.66|0
1679519400000|2023-03-22 21:10:00|9.65|7.65|9.64|7.64|9.66|7.66|9.63|7.63|0
1679519700000|2023-03-22 21:15:00|9.65|7.65|9.67|7.67|9.67|7.67|9.65|7.65|0
1679520000000|2023-03-22 21:20:00|9.66|7.66|9.72|7.72|9.72|7.72|9.66|7.66|0
1679520300000|2023-03-22 21:25:00|9.73|7.73|9.71|7.71|9.73|7.73|9.7|7.7|0
1679520600000|2023-03-22 21:30:00|9.7|7.7|9.69|7.69|9.7|7.7|9.68|7.68|0
1679520900000|2023-03-22 21:35:00|9.7|7.7|9.69|7.69|9.7|7.7|9.69|7.69|0
1679521200000|2023-03-22 21:40:00|9.7|7.7|9.67|7.67|9.7|7.7|9.66|7.66|0
1679521500000|2023-03-22 21:45:00|9.66|7.66|9.67|7.67|9.67|7.67|9.66|7.66|0
1679522100000|2023-03-22 21:55:00|9.69|7.69|9.67|7.67|9.69|7.69|9.64|7.64|0
1679522400000|2023-03-22 22:00:00|9.68|7.68|9.83|7.83|9.84|7.84|9.68|7.68|0
1679522700000|2023-03-22 22:05:00|9.84|7.84|9.92|7.92|9.93|7.93|9.83|7.83|0
1679523000000|2023-03-22 22:10:00|9.93|7.93|9.81|7.81|9.94|7.94|9.8|7.8|0
1679523300000|2023-03-22 22:15:00|9.82|7.82|9.82|7.82|9.83|7.83|9.79|7.79|0
1679523600000|2023-03-22 22:20:00|9.81|7.81|9.78|7.78|9.86|7.86|9.78|7.78|0
1679523900000|2023-03-22 22:25:00|9.77|7.77|9.77|7.77|9.78|7.78|9.73|7.73|0
1679524200000|2023-03-22 22:30:00|9.78|7.78|9.86|7.86|9.9|7.9|9.77|7.77|0
1679524500000|2023-03-22 22:35:00|9.88|7.88|9.85|7.85|9.9|7.9|9.84|7.84|0
1679524800000|2023-03-22 22:40:00|9.86|7.86|9.85|7.85|9.88|7.88|9.85|7.85|0
1679525100000|2023-03-22 22:45:00|9.84|7.84|9.83|7.83|9.87|7.87|9.8|7.8|0
1679525400000|2023-03-22 22:50:00|9.85|7.85|9.87|7.87|9.9|7.9|9.82|7.82|0
1679525700000|2023-03-22 22:55:00|9.89|7.89|9.86|7.86|9.89|7.89|9.85|7.85|0
1679526000000|2023-03-22 23:00:00|9.85|7.85|9.76|7.76|9.87|7.87|9.69|7.69|0
1679526300000|2023-03-22 23:05:00|9.75|7.75|9.75|7.75|9.77|7.77|9.73|7.73|0
1679526600000|2023-03-22 23:10:00|9.74|7.74|9.78|7.78|9.79|7.79|9.74|7.74|0
1679526900000|2023-03-22 23:15:00|9.79|7.79|9.83|7.83|9.86|7.86|9.78|7.78|0
1679527200000|2023-03-22 23:20:00|9.82|7.82|9.75|7.75|9.82|7.82|9.75|7.75|0
1679527500000|2023-03-22 23:25:00|9.76|7.76|9.8|7.8|9.8|7.8|9.74|7.74|0
1679527800000|2023-03-22 23:30:00|9.81|7.81|9.75|7.75|9.84|7.84|9.72|7.72|0
1679528100000|2023-03-22 23:35:00|9.76|7.76|9.72|7.72|9.77|7.77|9.71|7.71|0
1679528400000|2023-03-22 23:40:00|9.74|7.74|9.76|7.76|9.77|7.77|9.7|7.7|0
1679528700000|2023-03-22 23:45:00|9.77|7.77|9.8|7.8|9.83|7.83|9.77|7.77|0
1679529000000|2023-03-22 23:50:00|9.79|7.79|9.8|7.8|9.85|7.85|9.79|7.79|0
1679529300000|2023-03-22 23:55:00|9.79|7.79|9.79|7.79|9.85|7.85|9.77|7.77|0
1679529600000|2023-03-23 00:00:00|9.76|7.76|9.76|7.76|9.79|7.79|9.6|7.6|0
1679529900000|2023-03-23 00:05:00|9.74|7.74|9.73|7.73|9.76|7.76|9.63|7.63|0
1679530200000|2023-03-23 00:10:00|9.72|7.72|9.84|7.84|9.84|7.84|9.71|7.71|0
1679530500000|2023-03-23 00:15:00|9.82|7.82|9.77|7.77|9.85|7.85|9.76|7.76|0
1679530800000|2023-03-23 00:20:00|9.76|7.76|9.81|7.81|9.81|7.81|9.73|7.73|0
1679531100000|2023-03-23 00:25:00|9.8|7.8|9.75|7.75|9.8|7.8|9.71|7.71|0
1679531400000|2023-03-23 00:30:00|9.77|7.77|9.74|7.74|9.81|7.81|9.74|7.74|0
1679531700000|2023-03-23 00:35:00|9.75|7.75|9.86|7.86|9.86|7.86|9.75|7.75|0
1679532000000|2023-03-23 00:40:00|9.87|7.87|9.91|7.91|9.96|7.96|9.86|7.86|0
1679532300000|2023-03-23 00:45:00|9.9|7.9|9.79|7.79|9.9|7.9|9.76|7.76|0
1679532600000|2023-03-23 00:50:00|9.8|7.8|9.79|7.79|9.82|7.82|9.75|7.75|0
1679532900000|2023-03-23 00:55:00|9.8|7.8|9.82|7.82|9.87|7.87|9.8|7.8|0
1679533200000|2023-03-23 01:00:00|9.83|7.83|9.85|7.85|9.89|7.89|9.81|7.81|0
1679533500000|2023-03-23 01:05:00|9.87|7.87|9.87|7.87|9.9|7.9|9.86|7.86|0
1679533800000|2023-03-23 01:10:00|9.88|7.88|9.9|7.9|9.9|7.9|9.85|7.85|0
1679534100000|2023-03-23 01:15:00|9.89|7.89|9.92|7.92|9.97|7.97|9.89|7.89|0
1679534400000|2023-03-23 01:20:00|9.93|7.93|9.99|7.99|10.03|8.03|9.93|7.93|0
1679534700000|2023-03-23 01:25:00|9.98|7.98|9.95|7.95|10|8|9.94|7.94|0
1679535000000|2023-03-23 01:30:00|9.93|7.93|10.05|8.05|10.07|8.07|9.93|7.93|0
1679535300000|2023-03-23 01:35:00|10.06|8.06|9.96|7.96|10.06|8.06|9.94|7.94|0
1679535600000|2023-03-23 01:40:00|9.97|7.97|9.98|7.98|9.99|7.99|9.94|7.94|0
1679535900000|2023-03-23 01:45:00|10|8|10.01|8.01|10.07|8.07|10|8|0
1679536200000|2023-03-23 01:50:00|10.02|8.02|10.04|8.04|10.04|8.04|10|8|0
1679536500000|2023-03-23 01:55:00|10.02|8.02|10.09|8.09|10.11|8.11|10.01|8.01|0
1679536800000|2023-03-23 02:00:00|10.08|8.08|10.11|8.11|10.14|8.14|10.08|8.08|0
1679537100000|2023-03-23 02:05:00|10.12|8.12|10.14|8.14|10.15|8.15|10.07|8.07|0
1679537400000|2023-03-23 02:10:00|10.15|8.15|10.22|8.22|10.25|8.25|10.13|8.13|0
1679537700000|2023-03-23 02:15:00|10.23|8.23|10.29|8.29|10.29|8.29|10.2|8.2|0
1679538000000|2023-03-23 02:20:00|10.3|8.3|10.33|8.33|10.34|8.34|10.25|8.25|0
1679538300000|2023-03-23 02:25:00|10.32|8.32|10.34|8.34|10.35|8.35|10.27|8.27|0
1679538600000|2023-03-23 02:30:00|10.35|8.35|10.29|8.29|10.35|8.35|10.27|8.27|0
1679538900000|2023-03-23 02:35:00|10.3|8.3|10.4|8.4|10.41|8.41|10.27|8.27|0
1679539200000|2023-03-23 02:40:00|10.39|8.39|10.4|8.4|10.41|8.41|10.38|8.38|0
1679539500000|2023-03-23 02:45:00|10.39|8.39|10.51|8.51|10.53|8.53|10.39|8.39|0
1679539800000|2023-03-23 02:50:00|10.5|8.5|10.43|8.43|10.51|8.51|10.43|8.43|0
1679540100000|2023-03-23 02:55:00|10.45|8.45|10.45|8.45|10.51|8.51|10.43|8.43|0
1679540400000|2023-03-23 03:00:00|10.46|8.46|10.41|8.41|10.47|8.47|10.4|8.4|0
1679540700000|2023-03-23 03:05:00|10.42|8.42|10.41|8.41|10.45|8.45|10.4|8.4|0
1679541000000|2023-03-23 03:10:00|10.42|8.42|10.41|8.41|10.45|8.45|10.39|8.39|0
1679541300000|2023-03-23 03:15:00|10.42|8.42|10.4|8.4|10.42|8.42|10.38|8.38|0
1679541600000|2023-03-23 03:20:00|10.41|8.41|10.39|8.39|10.46|8.46|10.37|8.37|0
1679541900000|2023-03-23 03:25:00|10.4|8.4|10.37|8.37|10.4|8.4|10.32|8.32|0
1679542200000|2023-03-23 03:30:00|10.36|8.36|10.36|8.36|10.4|8.4|10.35|8.35|0
1679542500000|2023-03-23 03:35:00|10.37|8.37|10.38|8.38|10.42|8.42|10.36|8.36|0
1679542800000|2023-03-23 03:40:00|10.4|8.4|10.38|8.38|10.41|8.41|10.37|8.37|0
1679543100000|2023-03-23 03:45:00|10.41|8.41|10.38|8.38|10.43|8.43|10.37|8.37|0
1679543400000|2023-03-23 03:50:00|10.37|8.37|10.38|8.38|10.38|8.38|10.36|8.36|0
1679543700000|2023-03-23 03:55:00|10.39|8.39|10.41|8.41|10.43|8.43|10.38|8.38|0
1679544000000|2023-03-23 04:00:00|10.4|8.4|10.41|8.41|10.42|8.42|10.36|8.36|0
1679544300000|2023-03-23 04:05:00|10.42|8.42|10.37|8.37|10.42|8.42|10.36|8.36|0
1679544600000|2023-03-23 04:10:00|10.36|8.36|10.35|8.35|10.36|8.36|10.32|8.32|0
1679544900000|2023-03-23 04:15:00|10.36|8.36|10.35|8.35|10.38|8.38|10.34|8.34|0
1679545200000|2023-03-23 04:20:00|10.36|8.36|10.37|8.37|10.37|8.37|10.34|8.34|0
1679545500000|2023-03-23 04:25:00|10.38|8.38|10.42|8.42|10.43|8.43|10.37|8.37|0
1679545800000|2023-03-23 04:30:00|10.4|8.4|10.43|8.43|10.43|8.43|10.4|8.4|0
1679546100000|2023-03-23 04:35:00|10.42|8.42|10.37|8.37|10.42|8.42|10.36|8.36|0
1679546400000|2023-03-23 04:40:00|10.36|8.36|10.4|8.4|10.4|8.4|10.36|8.36|0
1679546700000|2023-03-23 04:45:00|10.39|8.39|10.39|8.39|10.4|8.4|10.38|8.38|0
1679547000000|2023-03-23 04:50:00|10.38|8.38|10.41|8.41|10.43|8.43|10.37|8.37|0
1679547300000|2023-03-23 04:55:00|10.43|8.43|10.47|8.47|10.49|8.49|10.41|8.41|0
1679547600000|2023-03-23 05:00:00|10.49|8.49|10.45|8.45|10.49|8.49|10.41|8.41|0
1679547900000|2023-03-23 05:05:00|10.46|8.46|10.46|8.46|10.51|8.51|10.46|8.46|0
1679548200000|2023-03-23 05:10:00|10.45|8.45|10.46|8.46|10.49|8.49|10.43|8.43|0
1679548500000|2023-03-23 05:15:00|10.47|8.47|10.46|8.46|10.49|8.49|10.43|8.43|0
1679548800000|2023-03-23 05:20:00|10.47|8.47|10.39|8.39|10.47|8.47|10.39|8.39|0
1679549100000|2023-03-23 05:25:00|10.38|8.38|10.41|8.41|10.44|8.44|10.36|8.36|0
1679549400000|2023-03-23 05:30:00|10.42|8.42|10.51|8.51|10.52|8.52|10.4|8.4|0
1679549700000|2023-03-23 05:35:00|10.52|8.52|10.48|8.48|10.52|8.52|10.47|8.47|0
1679550000000|2023-03-23 05:40:00|10.47|8.47|10.5|8.5|10.52|8.52|10.47|8.47|0
1679550300000|2023-03-23 05:45:00|10.51|8.51|10.61|8.61|10.69|8.69|10.5|8.5|0
1679550600000|2023-03-23 05:50:00|10.62|8.62|10.68|8.68|10.68|8.68|10.52|8.52|0
1679550900000|2023-03-23 05:55:00|10.67|8.67|10.58|8.58|10.68|8.68|10.58|8.58|0
1679551200000|2023-03-23 06:00:00|10.56|8.56|10.49|8.49|10.58|8.58|10.49|8.49|0
1679551500000|2023-03-23 06:05:00|10.37|8.57|10.39|8.59|10.49|8.69|10.37|8.57|0
1679551800000|2023-03-23 06:10:00|10.37|8.57|10.34|8.54|10.4|8.6|10.29|8.49|0
1679552100000|2023-03-23 06:15:00|10.35|8.55|10.46|8.66|10.46|8.66|10.34|8.54|0
1679552400000|2023-03-23 06:20:00|10.45|8.65|10.47|8.67|10.52|8.72|10.43|8.63|0
1679552700000|2023-03-23 06:25:00|10.46|8.66|10.48|8.68|10.53|8.73|10.46|8.66|0
1679553000000|2023-03-23 06:30:00|10.47|8.67|10.44|8.64|10.49|8.69|10.43|8.63|0
1679553300000|2023-03-23 06:35:00|10.46|8.66|10.41|8.61|10.48|8.68|10.41|8.61|0
1679553600000|2023-03-23 06:40:00|10.4|8.6|10.47|8.67|10.47|8.67|10.36|8.56|0
1679553900000|2023-03-23 06:45:00|10.46|8.66|10.39|8.59|10.46|8.66|10.34|8.54|0
1679554200000|2023-03-23 06:50:00|10.38|8.58|10.39|8.59|10.42|8.62|10.35|8.55|0
1679554500000|2023-03-23 06:55:00|10.38|8.58|10.38|8.58|10.39|8.59|10.32|8.52|0
1679554800000|2023-03-23 07:00:00|10.37|8.57|10.47|8.67|10.47|8.67|10.31|8.51|0
1679555100000|2023-03-23 07:05:00|10.45|8.65|10.46|8.66|10.49|8.69|10.41|8.61|0
1679555400000|2023-03-23 07:10:00|10.45|8.65|10.5|8.7|10.5|8.7|10.42|8.62|0
1679555700000|2023-03-23 07:15:00|10.53|8.73|10.66|8.86|10.69|8.89|10.51|8.71|0
1679556000000|2023-03-23 07:20:00|10.65|8.85|10.66|8.86|10.66|8.86|10.62|8.82|0
1679556300000|2023-03-23 07:25:00|10.65|8.85|10.67|8.87|10.71|8.91|10.62|8.82|0
1679556600000|2023-03-23 07:30:00|10.69|8.89|10.62|8.82|10.72|8.92|10.62|8.82|0
1679556900000|2023-03-23 07:35:00|10.64|8.84|10.19|8.39|10.67|8.87|10.19|8.39|0
1679557200000|2023-03-23 07:40:00|10.2|8.4|10.25|8.45|10.27|8.47|10.18|8.38|0
1679557500000|2023-03-23 07:45:00|10.24|8.44|10.32|8.52|10.37|8.57|10.24|8.44|0
1679557800000|2023-03-23 07:50:00|10.31|8.51|10.22|8.42|10.31|8.51|10.2|8.4|0
1679558100000|2023-03-23 07:55:00|10.21|8.41|10.24|8.44|10.25|8.45|10.18|8.38|0
1679558400000|2023-03-23 08:00:00|10.2|8.4|10.01|8.21|10.36|8.56|9.98|8.18|0
1679558700000|2023-03-23 08:05:00|10.02|8.22|10.03|8.23|10.03|8.23|10|8.2|0
1679559000000|2023-03-23 08:10:00|10.02|8.22|9.95|8.15|10.03|8.23|9.88|8.08|0
1679559300000|2023-03-23 08:15:00|9.93|8.13|10.02|8.22|10.03|8.23|9.93|8.13|0
1679559600000|2023-03-23 08:20:00|10.03|8.23|9.97|8.17|10.03|8.23|9.96|8.16|0
1679559900000|2023-03-23 08:25:00|9.96|8.16|9.66|7.86|10.02|8.22|9.63|7.83|0
1679560200000|2023-03-23 08:30:00|9.65|7.85|9.6|7.8|9.65|7.85|9.49|7.69|0
1679560500000|2023-03-23 08:35:00|9.59|7.79|9.57|7.77|9.61|7.81|9.54|7.74|0
1679560800000|2023-03-23 08:40:00|9.55|7.75|9.67|7.87|9.69|7.89|9.55|7.75|0
1679561100000|2023-03-23 08:45:00|9.68|7.88|9.73|7.93|9.74|7.94|9.66|7.86|0
1679561400000|2023-03-23 08:50:00|9.74|7.94|9.68|7.88|9.75|7.95|9.64|7.84|0
1679561700000|2023-03-23 08:55:00|9.67|7.87|9.61|7.81|9.69|7.89|9.59|7.79|0
1679562000000|2023-03-23 09:00:00|9.62|7.82|9.46|7.66|9.63|7.83|9.39|7.59|0
1679562300000|2023-03-23 09:05:00|9.45|7.65|9.5|7.7|9.51|7.71|9.43|7.63|0
1679562600000|2023-03-23 09:10:00|9.48|7.68|9.5|7.7|9.5|7.7|9.37|7.57|0
1679562900000|2023-03-23 09:15:00|9.47|7.67|9.44|7.64|9.5|7.7|9.41|7.61|0
1679563200000|2023-03-23 09:20:00|9.43|7.63|9.34|7.54|9.45|7.65|9.33|7.53|0
1679563500000|2023-03-23 09:25:00|9.33|7.53|9.28|7.48|9.34|7.54|9.24|7.44|0
1679563800000|2023-03-23 09:30:00|9.27|7.47|9.17|7.37|9.29|7.49|9.11|7.31|0
1679564100000|2023-03-23 09:35:00|9.19|7.39|9.25|7.45|9.25|7.45|9.16|7.36|0
1679564400000|2023-03-23 09:40:00|9.24|7.44|9.38|7.58|9.4|7.6|9.23|7.43|0
1679564700000|2023-03-23 09:45:00|9.37|7.57|9.38|7.58|9.43|7.63|9.33|7.53|0
1679565000000|2023-03-23 09:50:00|9.37|7.57|9.45|7.65|9.45|7.65|9.33|7.53|0
1679565300000|2023-03-23 09:55:00|9.44|7.64|9.42|7.62|9.5|7.7|9.39|7.59|0
1679565600000|2023-03-23 10:00:00|9.41|7.61|9.38|7.58|9.47|7.67|9.38|7.58|0
1679565900000|2023-03-23 10:05:00|9.39|7.59|9.39|7.59|9.44|7.64|9.33|7.53|0
1679566200000|2023-03-23 10:10:00|9.38|7.58|9.27|7.47|9.39|7.59|9.26|7.46|0
1679566500000|2023-03-23 10:15:00|9.3|7.5|9.22|7.42|9.31|7.51|9.19|7.39|0
1679566800000|2023-03-23 10:20:00|9.21|7.41|8.97|7.17|9.21|7.41|8.97|7.17|0
1679567100000|2023-03-23 10:25:00|8.96|7.16|9.01|7.21|9.08|7.28|8.96|7.16|0
1679567400000|2023-03-23 10:30:00|9|7.2|9|7.2|9.34|7.2|8.88|6.84|0
1679567700000|2023-03-23 10:35:00|9.01|7.21|9.1|7.3|9.11|7.31|9.01|7.21|0
1679568000000|2023-03-23 10:40:00|9.11|7.31|9.02|7.22|9.12|7.32|8.99|7.19|0
1679568300000|2023-03-23 10:45:00|9.03|7.23|9.12|7.32|9.16|7.36|9.02|7.22|0
1679568600000|2023-03-23 10:50:00|9.13|7.33|9.15|7.35|9.18|7.38|9.11|7.31|0
1679568900000|2023-03-23 10:55:00|9.16|7.36|9.29|7.49|9.29|7.49|9.13|7.33|0
1679569200000|2023-03-23 11:00:00|9.27|7.47|9.38|7.58|9.38|7.58|9.26|7.46|0
1679569500000|2023-03-23 11:05:00|9.37|7.57|9.35|7.55|9.41|7.61|9.32|7.52|0
1679569800000|2023-03-23 11:10:00|9.36|7.56|9.52|7.72|9.52|7.72|9.35|7.55|0
1679570100000|2023-03-23 11:15:00|9.54|7.74|9.51|7.71|9.57|7.77|9.51|7.71|0
1679570400000|2023-03-23 11:20:00|9.49|7.69|9.39|7.59|9.49|7.69|9.39|7.59|0
1679570700000|2023-03-23 11:25:00|9.38|7.58|9.4|7.6|9.43|7.63|9.34|7.54|0
1679571000000|2023-03-23 11:30:00|9.39|7.59|9.35|7.55|9.4|7.6|9.3|7.5|0
1679571300000|2023-03-23 11:35:00|9.34|7.54|9.36|7.56|9.4|7.6|9.33|7.53|0
1679571600000|2023-03-23 11:40:00|9.37|7.57|9.4|7.6|9.4|7.6|9.34|7.54|0
1679571900000|2023-03-23 11:45:00|9.41|7.61|9.5|7.7|9.55|7.75|9.39|7.59|0
1679572200000|2023-03-23 11:50:00|9.51|7.71|9.55|7.75|9.56|7.76|9.47|7.67|0
1679572500000|2023-03-23 11:55:00|9.56|7.76|9.5|7.7|9.65|7.85|9.39|7.59|0
1679572800000|2023-03-23 12:00:00|9.48|7.68|9.28|7.48|9.49|7.69|9.23|7.43|0
1679573100000|2023-03-23 12:05:00|9.29|7.49|9.32|7.52|9.38|7.58|9.27|7.47|0
1679573400000|2023-03-23 12:10:00|9.33|7.53|9.33|7.53|9.39|7.59|9.27|7.47|0
1679573700000|2023-03-23 12:15:00|9.32|7.52|9.35|7.55|9.38|7.58|9.26|7.46|0
1679574000000|2023-03-23 12:20:00|9.36|7.56|9.41|7.61|9.52|7.72|9.36|7.56|0
1679574300000|2023-03-23 12:25:00|9.42|7.62|9.38|7.58|9.43|7.63|9.34|7.54|0
1679574600000|2023-03-23 12:30:00|9.36|7.56|9.17|7.37|9.5|7.7|9.12|7.32|0
1679574900000|2023-03-23 12:35:00|9.16|7.36|9.29|7.49|9.29|7.49|9.15|7.35|0
1679575200000|2023-03-23 12:40:00|9.3|7.5|9.3|7.5|9.34|7.54|9.24|7.44|0
1679575500000|2023-03-23 12:45:00|9.31|7.51|9.41|7.61|9.53|7.73|9.31|7.51|0
1679575800000|2023-03-23 12:50:00|9.4|7.6|9.24|7.44|9.43|7.63|9.17|7.37|0
1679576100000|2023-03-23 12:55:00|9.22|7.42|9.21|7.41|9.26|7.46|9.2|7.4|0
1679576400000|2023-03-23 13:00:00|9.19|7.39|9.01|7.21|9.22|7.42|8.94|7.14|0
1679576700000|2023-03-23 13:05:00|9|7.2|9.02|7.22|9.05|7.25|8.94|7.14|0
1679577000000|2023-03-23 13:10:00|9.03|7.23|9.2|7.4|9.26|7.46|9.03|7.23|0
1679577300000|2023-03-23 13:15:00|9.21|7.41|9.3|7.5|9.3|7.5|9.2|7.4|0
1679577600000|2023-03-23 13:20:00|9.29|7.49|9.23|7.43|9.32|7.52|9.23|7.43|0
1679577900000|2023-03-23 13:25:00|9.22|7.42|9.57|7.77|9.57|7.77|9.22|7.42|0
1679578200000|2023-03-23 13:30:00|9.56|7.76|9.71|7.91|9.86|8.06|9.56|7.76|0
1679578500000|2023-03-23 13:35:00|9.75|7.95|9.31|7.51|9.77|7.97|9.3|7.5|0
1679578800000|2023-03-23 13:40:00|9.33|7.53|9.56|7.76|9.68|7.88|9.17|7.37|0
1679579100000|2023-03-23 13:45:00|9.57|7.77|9.61|7.81|9.72|7.92|9.4|7.6|0
1679579400000|2023-03-23 13:50:00|9.64|7.84|9.62|7.82|9.7|7.9|9.51|7.71|0
1679579700000|2023-03-23 13:55:00|9.63|7.83|9.62|7.82|9.69|7.89|9.48|7.68|0
1679580000000|2023-03-23 14:00:00|9.64|7.84|9.57|7.77|9.88|8.08|9.57|7.77|0
1679580300000|2023-03-23 14:05:00|9.56|7.76|9.86|8.06|9.88|8.08|9.02|7.22|0
1679580600000|2023-03-23 14:10:00|9.88|8.08|9.99|8.19|10.15|8.35|9.86|8.06|0
1679580900000|2023-03-23 14:15:00|10.01|8.21|10.03|8.23|10.23|8.43|10.01|8.21|0
1679581200000|2023-03-23 14:20:00|10.01|8.21|9.99|8.19|10.02|8.22|9.82|8.02|0
1679581500000|2023-03-23 14:25:00|10.01|8.21|9.99|8.19|10.27|8.47|9.97|8.17|0
1679581800000|2023-03-23 14:30:00|10.01|8.21|9.88|8.08|10.08|8.28|9.86|8.06|0
1679582100000|2023-03-23 14:35:00|9.91|8.11|10.09|8.29|10.11|8.31|9.86|8.06|0
1679582400000|2023-03-23 14:40:00|10.1|8.3|10.22|8.42|10.23|8.43|10.06|8.26|0
1679582700000|2023-03-23 14:45:00|10.21|8.41|9.99|8.19|10.7|8.9|9.99|8.19|0
1679583000000|2023-03-23 14:50:00|10|8.2|10.17|8.37|10.24|8.44|9.95|8.15|0
1679583300000|2023-03-23 14:55:00|10.18|8.38|10.91|9.11|10.93|9.13|10.12|8.32|0
1679583600000|2023-03-23 15:00:00|10.92|9.12|10.49|8.69|11.22|9.42|10.46|8.66|0
1679583900000|2023-03-23 15:05:00|10.47|8.67|10.55|8.75|10.76|8.96|10.45|8.65|0
1679584200000|2023-03-23 15:10:00|10.56|8.76|10.53|8.73|10.67|8.87|10.53|8.73|0
1679584500000|2023-03-23 15:15:00|10.56|8.76|10.27|8.47|10.57|8.77|10.25|8.45|0
1679584800000|2023-03-23 15:20:00|10.3|8.5|10.43|8.63|10.46|8.66|10.25|8.45|0
1679585100000|2023-03-23 15:25:00|10.45|8.65|10.08|8.28|10.45|8.65|10.05|8.25|0
1679585400000|2023-03-23 15:30:00|10.09|8.29|10.22|8.42|10.41|8.61|10.09|8.29|0
1679585700000|2023-03-23 15:35:00|10.24|8.44|10.27|8.47|10.43|8.63|10.21|8.41|0
1679586000000|2023-03-23 15:40:00|10.3|8.5|10.08|8.28|10.41|8.61|10.05|8.25|0
1679586300000|2023-03-23 15:45:00|10.09|8.29|10.24|8.44|10.28|8.48|10.02|8.22|0
1679586600000|2023-03-23 15:50:00|10.25|8.45|10.32|8.52|10.42|8.62|10.25|8.45|0
1679586900000|2023-03-23 15:55:00|10.33|8.53|10.16|8.36|10.41|8.61|10.11|8.31|0
1679587200000|2023-03-23 16:00:00|10.13|8.33|10.15|8.35|10.21|8.41|10.03|8.23|0
1679587500000|2023-03-23 16:05:00|10.19|8.39|10.25|8.45|10.28|8.48|10.06|8.26|0
1679587800000|2023-03-23 16:10:00|10.23|8.43|9.92|8.12|10.25|8.45|9.88|8.08|0
1679588100000|2023-03-23 16:15:00|9.9|8.1|10.29|8.49|10.29|8.49|9.84|8.04|0
1679588400000|2023-03-23 16:20:00|10.32|8.52|10.51|8.71|10.52|8.72|10.13|8.33|0
1679588700000|2023-03-23 16:25:00|10.5|8.7|10.56|8.76|10.69|8.89|10.49|8.69|0
1679589000000|2023-03-23 16:30:00|10.59|8.79|10.59|8.79|10.73|8.93|10.52|8.72|0
1679589300000|2023-03-23 16:35:00|10.61|8.81|10.38|8.58|10.63|8.83|10.36|8.56|0
1679589600000|2023-03-23 16:40:00|10.37|8.57|10.73|8.93|10.75|8.95|10.16|8.36|0
1679589900000|2023-03-23 16:45:00|10.72|8.92|10.63|8.83|10.72|8.92|10.39|8.59|0
1679590200000|2023-03-23 16:50:00|10.64|8.84|10.54|8.74|10.64|8.84|10.44|8.64|0
1679590500000|2023-03-23 16:55:00|10.52|8.72|10.45|8.65|10.54|8.74|10.36|8.56|0
1679590800000|2023-03-23 17:00:00|10.47|8.67|10.45|8.65|10.48|8.68|10.31|8.51|0
1679591100000|2023-03-23 17:05:00|10.44|8.64|9.93|8.13|10.64|8.84|9.89|8.09|0
1679591400000|2023-03-23 17:10:00|9.97|8.17|10.08|8.28|10.17|8.37|9.62|7.82|0
1679591700000|2023-03-23 17:15:00|10.06|8.26|10|8.2|10.1|8.3|9.84|8.04|0
1679592000000|2023-03-23 17:20:00|9.99|8.19|10.12|8.32|10.23|8.43|9.97|8.17|0
1679592300000|2023-03-23 17:25:00|10|8.2|10.09|8.29|10.18|8.38|9.51|7.71|0
1679592600000|2023-03-23 17:30:00|10.06|8.26|10.11|8.31|10.32|8.52|10.04|8.24|0
1679592900000|2023-03-23 17:35:00|10.1|8.3|10.27|8.47|10.29|8.49|10.05|8.25|0
1679593200000|2023-03-23 17:40:00|10.24|8.44|10.43|8.63|10.91|9.11|10.22|8.42|0
1679593500000|2023-03-23 17:45:00|10.41|8.61|10.09|8.29|10.43|8.63|9.96|8.16|0
1679593800000|2023-03-23 17:50:00|10.1|8.3|10.34|8.54|10.61|8.81|9.82|8.02|0
1679594100000|2023-03-23 17:55:00|10.33|8.53|10.18|8.38|10.37|8.57|10.11|8.31|0
1679594400000|2023-03-23 18:00:00|10.2|8.4|10.14|8.34|10.43|8.63|10.09|8.29|0
1679594700000|2023-03-23 18:05:00|10.16|8.36|10.19|8.39|10.39|8.59|10.1|8.3|0
1679595000000|2023-03-23 18:10:00|10.21|8.41|10.41|8.61|10.44|8.64|10.17|8.37|0
1679595300000|2023-03-23 18:15:00|10.4|8.6|10.29|8.49|10.47|8.67|10.22|8.42|0
1679595600000|2023-03-23 18:20:00|10.28|8.48|9.91|8.11|10.32|8.52|9.9|8.1|0
1679595900000|2023-03-23 18:25:00|9.93|8.13|11.75|8.89|11.89|9.03|9.62|7.29|0
1679596200000|2023-03-23 18:30:00|11.73|8.87|11.96|9.1|12.14|9.28|11.73|8.87|0
1679596500000|2023-03-23 18:35:00|11.95|9.09|10.98|8.12|12.25|9.39|10.98|8.12|0
1679596800000|2023-03-23 18:40:00|11.02|8.16|11.1|8.2|11.53|8.52|10.65|7.87|0
1679597100000|2023-03-23 18:45:00|11.27|8.33|11.79|8.72|11.79|8.72|11|8.13|0
1679597400000|2023-03-23 18:50:00|11.75|8.69|11.42|8.44|11.88|8.78|11.42|8.44|0
1679597700000|2023-03-23 18:55:00|11.41|8.43|12.38|9.15|12.81|9.47|11.27|8.33|0
1679598000000|2023-03-23 19:00:00|12.41|9.18|11.35|8.39|13.63|10.07|10.6|7.83|0
1679598300000|2023-03-23 19:05:00|11.45|8.46|11.47|8.48|11.49|8.49|10.9|8.06|0
1679598600000|2023-03-23 19:10:00|11.5|8.5|11.2|8.28|11.65|8.61|10.9|8.06|0
1679598900000|2023-03-23 19:15:00|11.18|8.26|10.51|7.77|11.36|8.4|10.43|7.71|0
1679599200000|2023-03-23 19:20:00|10.46|7.73|11.59|8.56|11.63|8.59|9.94|7.35|0
1679599500000|2023-03-23 19:25:00|11.63|8.59|11.15|8.24|12.4|9.17|11.14|8.23|0
1679599800000|2023-03-23 19:30:00|11.14|8.18|11.29|8.34|11.33|8.38|10.84|8.01|0
1679600100000|2023-03-23 19:35:00|11.32|8.36|11.25|8.32|11.87|8.78|11.06|8.17|0
1679600400000|2023-03-23 19:40:00|11.21|8.29|11.38|8.41|11.41|8.43|11|8.13|0
1679600700000|2023-03-23 19:45:00|11.34|8.38|11.13|8.22|11.94|8.83|10.5|7.76|0
1679601000000|2023-03-23 19:50:00|11.41|8.43|11.48|8.48|11.96|8.84|11.31|8.36|0
1679601300000|2023-03-23 19:55:00|11.52|8.52|10.97|8.11|11.52|8.52|10.94|8.09|0
1679601600000|2023-03-23 20:00:00|10.93|8.08|11.26|8.4|11.33|8.47|10.83|8.01|0
1679601900000|2023-03-23 20:05:00|11.27|8.41|11.2|8.34|11.28|8.42|11.18|8.32|0
1679602200000|2023-03-23 20:10:00|11.21|8.35|11.23|8.37|11.28|8.42|11.2|8.34|0
1679602500000|2023-03-23 20:15:00|11.29|8.34|11.26|8.32|11.33|8.37|11.24|8.31|0
1679602800000|2023-03-23 20:20:00|11.24|8.31|11.27|8.33|11.27|8.33|11.24|8.31|0
1679603100000|2023-03-23 20:25:00|11.26|8.32|11.3|8.35|11.33|8.37|11.26|8.32|0
1679603400000|2023-03-23 20:30:00|11.28|8.34|11.83|8.74|11.89|8.79|11.26|8.32|0
1679603700000|2023-03-23 20:35:00|11.82|8.73|11.95|8.84|12.03|8.89|11.8|8.72|0
1679604000000|2023-03-23 20:40:00|11.97|8.85|11.5|8.5|12.27|9.07|11.49|8.49|0
1679604300000|2023-03-23 20:45:00|11.49|8.49|11.6|8.57|11.63|8.59|11.42|8.44|0
1679604600000|2023-03-23 20:50:00|11.57|8.58|11.54|8.53|11.63|8.59|11.51|8.51|0
1679604900000|2023-03-23 20:55:00|11.53|8.52|11.4|8.43|11.57|8.55|11.39|8.42|0
1679605200000|2023-03-23 21:00:00|11.41|8.42|11.4|8.43|11.41|8.44|11.37|8.4|0
1679605500000|2023-03-23 21:05:00|11.38|8.42|11.41|8.43|11.41|8.43|11.37|8.41|0
1679605800000|2023-03-23 21:10:00|11.37|8.41|11.39|8.42|11.4|8.42|11.36|8.4|0
1679606100000|2023-03-23 21:15:00|11.38|8.41|11.38|8.41|11.38|8.41|11.36|8.39|0
1679606400000|2023-03-23 21:20:00|11.37||11.38||11.38||11.37||0
1679606700000|2023-03-23 21:25:00|11.41|8.43|11.36|8.4|11.41|8.43|11.36|8.4|0
1679607000000|2023-03-23 21:30:00|11.37|8.39|11.36|8.4|11.38|8.41|11.35|8.39|0
1679607300000|2023-03-23 21:35:00|11.38|8.41|11.37|8.4|11.38|8.41|11.34|8.38|0
1679607600000|2023-03-23 21:40:00|11.36|8.41|11.36|8.4|11.37|8.41|11.36|8.39|0
1679607900000|2023-03-23 21:45:00|11.37|8.41|11.37|8.41|11.37|8.41|11.37|8.41|0
1679608200000|2023-03-23 21:50:00|11.36|8.4|11.42|8.44|11.42|8.44|11.36|8.4|0
1679608500000|2023-03-23 21:55:00|11.47|8.47|11.45|8.47|11.52|8.51|11.44|8.46|0
1679608800000|2023-03-23 22:00:00|11.53|8.52|11.33|8.38|11.54|8.53|11.32|8.36|0
1679609100000|2023-03-23 22:05:00|11.34|8.39|11.32|8.36|11.39|8.42|11.31|8.36|0
1679609400000|2023-03-23 22:10:00|11.31|8.35|11.22|8.29|11.32|8.36|11.19|8.27|0
1679609700000|2023-03-23 22:15:00|11.21|8.28|11.06|8.18|11.22|8.29|11.06|8.18|0
1679610000000|2023-03-23 22:20:00|11.05|8.17|11.03|8.16|11.1|8.21|11.03|8.15|0
1679610300000|2023-03-23 22:25:00|11.05|8.17|11.1|8.21|11.12|8.22|11.05|8.17|0
1679610600000|2023-03-23 22:30:00|11.09|8.2|11.1|8.21|11.13|8.23|11.03|8.16|0
1679610900000|2023-03-23 22:35:00|11.09|8.2|10.91|8.06|11.09|8.2|10.91|8.06|0
1679611200000|2023-03-23 22:40:00|10.92|8.07|10.95|8.09|10.98|8.11|10.92|8.07|0
1679611500000|2023-03-23 22:45:00|10.96|8.1|10.88|8.04|10.96|8.1|10.85|8.02|0
1679611800000|2023-03-23 22:50:00|10.89|8.05|10.89|8.05|10.91|8.06|10.88|8.04|0
1679612100000|2023-03-23 22:55:00|10.91|8.06|10.99|8.12|11.02|8.14|10.89|8.05|0
1679612400000|2023-03-23 23:00:00|10.98|8.11|11.03|8.15|11.1|8.21|10.95|8.09|0
1679612700000|2023-03-23 23:05:00|11.05|8.16|11|8.13|11.05|8.16|10.96|8.1|0
1679613000000|2023-03-23 23:10:00|10.99|8.12|11.02|8.14|11.04|8.16|10.99|8.12|0
1679613300000|2023-03-23 23:15:00|11.03|8.15|11.14|8.24|11.14|8.24|11.02|8.14|0
1679613600000|2023-03-23 23:20:00|11.17|8.26|11.23|8.3|11.27|8.33|11.14|8.24|0
1679613900000|2023-03-23 23:25:00|11.24|8.31|11.21|8.29|11.26|8.32|11.17|8.26|0
1679614200000|2023-03-23 23:30:00|11.23|8.3|11.23|8.3|11.27|8.33|11.2|8.28|0
1679614500000|2023-03-23 23:35:00|11.21|8.29|11.14|8.23|11.24|8.31|11.13|8.22|0
1679614800000|2023-03-23 23:40:00|11.15|8.24|11.14|8.23|11.2|8.28|11.13|8.22|0
1679615100000|2023-03-23 23:45:00|11.13|8.22|11.08|8.19|11.13|8.22|11.03|8.15|0
1679615400000|2023-03-23 23:50:00|11.07|8.18|11.07|8.18|11.08|8.19|11.03|8.15|0
1679615700000|2023-03-23 23:55:00|11.08|8.19|11.17|8.25|11.18|8.26|11.07|8.18|0
1679616000000|2023-03-24 00:00:00|11.18|8.26|11.1|8.2|11.18|8.26|11.05|8.17|0
1679616300000|2023-03-24 00:05:00|11.07|8.18|10.87|8.04|11.08|8.19|10.87|8.04|0
1679616600000|2023-03-24 00:10:00|10.89|8.05|10.96|8.1|10.98|8.12|10.89|8.05|0
1679616900000|2023-03-24 00:15:00|10.97|8.11|11.05|8.17|11.07|8.18|10.96|8.1|0
1679617200000|2023-03-24 00:20:00|11.07|8.18|11|8.13|11.11|8.21|10.97|8.11|0
1679617500000|2023-03-24 00:25:00|11.01|8.14|10.93|8.08|11.04|8.16|10.91|8.07|0
1679617800000|2023-03-24 00:30:00|10.94|8.09|10.98|8.12|10.99|8.12|10.9|8.06|0
1679618100000|2023-03-24 00:35:00|10.99|8.13|11|8.13|11.02|8.15|10.98|8.12|0
1679618400000|2023-03-24 00:40:00|10.99|8.12|10.95|8.1|10.99|8.12|10.94|8.09|0
1679618700000|2023-03-24 00:45:00|10.94|8.09|11.02|8.15|11.02|8.15|10.94|8.09|0
1679619000000|2023-03-24 00:50:00|11.01|8.14|10.93|8.08|11.02|8.14|10.9|8.06|0
1679619300000|2023-03-24 00:55:00|10.94|8.09|10.97|8.11|11|8.13|10.93|8.08|0
1679619600000|2023-03-24 01:00:00|10.95|8.1|10.76|7.95|10.99|8.13|10.75|7.94|0
1679619900000|2023-03-24 01:05:00|10.75|7.94|10.54|7.79|10.76|7.95|10.5|7.76|0
1679620200000|2023-03-24 01:10:00|10.53|7.78|10.45|7.72|10.58|7.82|10.45|7.72|0
1679620500000|2023-03-24 01:15:00|10.46|7.73|10.54|7.79|10.57|7.81|10.46|7.73|0
1679620800000|2023-03-24 01:20:00|10.55|7.8|10.61|7.84|10.62|7.85|10.54|7.79|0
1679621100000|2023-03-24 01:25:00|10.62|7.85|10.58|7.82|10.72|7.92|10.58|7.82|0
1679621400000|2023-03-24 01:30:00|10.57|7.81|10.6|7.83|10.6|7.83|10.49|7.75|0
1679621700000|2023-03-24 01:35:00|10.59|7.81|10.55|7.8|10.6|7.83|10.54|7.79|0
1679622000000|2023-03-24 01:40:00|10.56|7.81|10.59|7.83|10.59|7.83|10.51|7.77|0
1679622300000|2023-03-24 01:45:00|10.58|7.82|10.59|7.83|10.66|7.88|10.57|7.81|0
1679622600000|2023-03-24 01:50:00|10.62|7.85|10.73|7.93|10.73|7.93|10.6|7.84|0
1679622900000|2023-03-24 01:55:00|10.72|7.92|10.82|8|10.87|8.03|10.7|7.91|0
1679623200000|2023-03-24 02:00:00|10.84|8.01|11.02|8.14|11.02|8.15|10.8|7.98|0
1679623500000|2023-03-24 02:05:00|11.03|8.15|11.12|8.22|11.14|8.24|10.98|8.11|0
1679623800000|2023-03-24 02:10:00|11.13|8.23|11.07|8.18|11.13|8.23|11.05|8.17|0
1679624100000|2023-03-24 02:15:00|11.08|8.19|11.06|8.17|11.13|8.23|11|8.13|0
1679624400000|2023-03-24 02:20:00|11.05|8.16|11.05|8.17|11.06|8.17|11|8.13|0
1679624700000|2023-03-24 02:25:00|11.06|8.16|10.94|8.09|11.06|8.17|10.92|8.07|0
1679625000000|2023-03-24 02:30:00|10.93|8.08|10.96|8.1|10.99|8.12|10.92|8.07|0
1679625300000|2023-03-24 02:35:00|10.95|8.09|10.95|8.09|10.99|8.13|10.92|8.07|0
1679625600000|2023-03-24 02:40:00|10.96|8.1|11.01|8.14|11.01|8.14|10.95|8.09|0
1679625900000|2023-03-24 02:45:00|11|8.13|10.96|8.1|11.01|8.14|10.95|8.09|0
1679626200000|2023-03-24 02:50:00|10.95|8.09|10.91|8.06|10.95|8.09|10.88|8.04|0
1679626500000|2023-03-24 02:55:00|10.9|8.07|10.91|8.06|10.97|8.11|10.9|8.06|0
1679626800000|2023-03-24 03:00:00|10.9|8.07|10.89|8.05|10.96|8.1|10.89|8.05|0
1679627100000|2023-03-24 03:05:00|10.9|8.06|10.97|8.11|10.99|8.12|10.9|8.06|0
1679627400000|2023-03-24 03:10:00|10.96|8.1|10.97|8.11|10.97|8.11|10.92|8.07|0
1679627700000|2023-03-24 03:15:00|10.96|8.1|10.93|8.08|10.98|8.12|10.93|8.08|0
1679628000000|2023-03-24 03:20:00|10.94|8.09|10.97|8.11|10.97|8.11|10.89|8.05|0
1679628300000|2023-03-24 03:25:00|10.96|8.1|10.96|8.1|10.97|8.11|10.93|8.08|0
1679628600000|2023-03-24 03:30:00|10.97|8.11|10.97|8.11|11.03|8.15|10.97|8.11|0
1679628900000|2023-03-24 03:35:00|11|8.13|11.02|8.15|11.04|8.16|10.98|8.12|0
1679629200000|2023-03-24 03:40:00|11.04|8.16|11.09|8.2|11.11|8.21|11.04|8.16|0
1679629500000|2023-03-24 03:45:00|11.11|8.21|11.05|8.17|11.11|8.21|11.04|8.16|0
1679629800000|2023-03-24 03:50:00|11.04|8.16|11.01|8.14|11.07|8.18|11.01|8.14|0
1679630100000|2023-03-24 03:55:00|11|8.13|10.57|8.57|11|8.6|10.55|8.09|0
1679630400000|2023-03-24 04:00:00|10.59|8.59|11.01|8.14|11.01|8.59|10.52|8.14|0
1679630700000|2023-03-24 04:05:00|10.99|8.13|10.54|8.54|11.01|8.58|10.52|8.13|0
1679631000000|2023-03-24 04:10:00|10.53|8.53|10.52|8.52|10.54|8.54|10.46|8.46|0
1679631300000|2023-03-24 04:15:00|10.51|8.51|10.52|8.52|10.54|8.54|10.51|8.51|0
1679631600000|2023-03-24 04:20:00|10.51|8.51|10.56|8.56|10.56|8.56|10.51|8.51|0
1679631900000|2023-03-24 04:25:00|10.57|8.57|10.57|8.57|10.58|8.58|10.55|8.55|0
1679632200000|2023-03-24 04:30:00|10.58|8.58|10.6|8.6|10.61|8.61|10.58|8.58|0
1679632500000|2023-03-24 04:35:00|10.58|8.58|10.62|8.62|10.62|8.62|10.58|8.58|0
1679632800000|2023-03-24 04:40:00|10.61|8.61|10.58|8.58|10.62|8.62|10.58|8.58|0
1679633100000|2023-03-24 04:45:00|10.59|8.59|10.58|8.58|10.61|8.61|10.58|8.58|0
1679633400000|2023-03-24 04:50:00|10.57|8.57|10.58|8.58|10.59|8.59|10.57|8.57|0
1679633700000|2023-03-24 04:55:00|10.57|8.57|10.53|8.53|10.58|8.58|10.52|8.52|0
1679634000000|2023-03-24 05:00:00|10.52|8.52|10.61|8.61|10.62|8.62|10.51|8.51|0
1679634300000|2023-03-24 05:05:00|10.59|8.59|10.6|8.6|10.61|8.61|10.57|8.57|0
1679634600000|2023-03-24 05:10:00|10.59|8.59|10.62|8.62|10.62|8.62|10.57|8.57|0
1679634900000|2023-03-24 05:15:00|10.6|8.6|10.68|8.68|10.7|8.7|10.6|8.6|0
1679635200000|2023-03-24 05:20:00|10.7|8.7|10.73|8.73|10.74|8.74|10.7|8.7|0
1679635500000|2023-03-24 05:25:00|10.71|8.71|10.82|8.82|10.87|8.87|10.69|8.69|0
1679635800000|2023-03-24 05:30:00|10.84|8.84|10.84|8.84|10.87|8.87|10.83|8.83|0
1679636100000|2023-03-24 05:35:00|10.82|8.82|10.81|8.81|10.84|8.84|10.77|8.77|0
1679636400000|2023-03-24 05:40:00|10.8|8.8|10.76|8.76|10.8|8.8|10.76|8.76|0
1679636700000|2023-03-24 05:45:00|10.77|8.77|10.75|8.75|10.77|8.77|10.75|8.75|0
1679637000000|2023-03-24 05:50:00|10.76|8.76|10.67|8.67|10.8|8.8|10.67|8.67|0
1679637300000|2023-03-24 05:55:00|10.66|8.66|10.64|8.64|10.69|8.69|10.61|8.61|0
1679637600000|2023-03-24 06:00:00|10.66|8.66|10.69|8.69|10.7|8.7|10.61|8.61|0
1679637900000|2023-03-24 06:05:00|10.59|8.79|10.61|8.81|10.62|8.82|10.56|8.76|0
1679638200000|2023-03-24 06:10:00|10.6|8.8|10.67|8.87|10.68|8.88|10.59|8.79|0
1679638500000|2023-03-24 06:15:00|10.66|8.86|10.57|8.77|10.68|8.88|10.56|8.76|0
1679638800000|2023-03-24 06:20:00|10.56|8.76|10.65|8.85|10.65|8.85|10.56|8.76|0
1679639100000|2023-03-24 06:25:00|10.66|8.86|10.58|8.78|10.68|8.88|10.58|8.78|0
1679639400000|2023-03-24 06:30:00|10.6|8.8|10.61|8.81|10.63|8.83|10.58|8.78|0
1679639700000|2023-03-24 06:35:00|10.62|8.82|10.58|8.78|10.63|8.83|10.58|8.78|0
1679640000000|2023-03-24 06:40:00|10.57|8.77|10.58|8.78|10.6|8.8|10.54|8.74|0
1679640300000|2023-03-24 06:45:00|10.57|8.77|10.58|8.78|10.58|8.78|10.56|8.76|0
1679640600000|2023-03-24 06:50:00|10.59|8.79|10.66|8.86|10.66|8.86|10.58|8.78|0
1679640900000|2023-03-24 06:55:00|10.65|8.85|10.71|8.91|10.71|8.91|10.64|8.84|0
1679641200000|2023-03-24 07:00:00|10.66|8.86|10.64|8.84|10.67|8.87|10.59|8.79|0
1679641500000|2023-03-24 07:05:00|10.66|8.86|10.62|8.82|10.67|8.87|10.59|8.79|0
1679641800000|2023-03-24 07:10:00|10.61|8.81|10.92|9.12|10.94|9.14|10.58|8.78|0
1679642100000|2023-03-24 07:15:00|10.94|9.14|11.3|9.5|11.36|9.56|10.92|9.12|0
1679642400000|2023-03-24 07:20:00|11.31|9.51|11.41|9.61|11.41|9.61|11.3|9.5|0
1679642700000|2023-03-24 07:25:00|11.4|9.6|11.49|9.69|11.5|9.7|11.39|9.59|0
1679643000000|2023-03-24 07:30:00|11.5|9.7|11.69|9.89|11.83|10.03|11.5|9.7|0
1679643300000|2023-03-24 07:35:00|11.7|9.9|11.73|9.93|11.74|9.94|11.66|9.86|0
1679643600000|2023-03-24 07:40:00|11.75|9.95|11.76|9.96|11.82|10.02|11.71|9.91|0
1679643900000|2023-03-24 07:45:00|11.78|9.98|11.84|10.04|11.91|10.11|11.75|9.95|0
1679644200000|2023-03-24 07:50:00|11.86|10.06|11.75|9.95|11.9|10.1|11.74|9.94|0
1679644500000|2023-03-24 07:55:00|11.74|9.94|11.68|9.88|11.75|9.95|11.68|9.88|0
1679644800000|2023-03-24 08:00:00|11.67|9.87|10.2|8.4|11.99|10.19|10.18|8.38|0
1679645100000|2023-03-24 08:05:00|10.16|8.36|9.6|7.8|10.18|8.38|9.57|7.77|0
1679645400000|2023-03-24 08:10:00|9.61|7.81|10.3|7.61|10.31|7.88|9.6|7.49|0
1679645700000|2023-03-24 08:15:00|10.31|7.62|10.14|7.5|10.38|7.67|10.12|7.48|0
1679646000000|2023-03-24 08:20:00|10.12|7.48|10.37|7.66|10.43|7.71|10.01|7.4|0
1679646300000|2023-03-24 08:25:00|10.38|7.67|10.49|7.75|10.56|7.81|10.33|7.64|0
1679646600000|2023-03-24 08:30:00|10.5|7.76|10.33|7.63|10.54|7.79|10.33|7.63|0
1679646900000|2023-03-24 08:35:00|10.27|7.59|10.04|7.42|10.35|7.65|10.04|7.42|0
1679647200000|2023-03-24 08:40:00|10.08|7.45|11.38|8.41|11.48|8.48|9.87|7.29|0
1679647500000|2023-03-24 08:45:00|11.36|8.39|11.08|8.19|11.38|8.41|10.88|8.04|0
1679647800000|2023-03-24 08:50:00|11.04|8.16|11.27|8.33|11.33|8.37|10.95|8.1|0
1679648100000|2023-03-24 08:55:00|11.3|8.35|11.55|8.54|11.67|8.62|11.28|8.34|0
1679648400000|2023-03-24 09:00:00|11.57|8.55|10.74|7.94|11.57|8.55|10.56|7.8|0
1679648700000|2023-03-24 09:05:00|10.73|7.93|10.7|7.91|11.03|8.15|10.61|7.84|0
1679649000000|2023-03-24 09:10:00|10.72|7.92|10.65|7.87|10.99|8.12|10.64|7.86|0
1679649300000|2023-03-24 09:15:00|10.66|7.88|10.59|7.83|10.81|7.99|10.54|7.79|0
1679649600000|2023-03-24 09:20:00|10.61|7.84|10.43|7.71|10.61|7.84|10.33|7.63|0
1679649900000|2023-03-24 09:25:00|10.45|7.72|10.43|7.71|10.5|7.76|10.39|7.68|0
1679650200000|2023-03-24 09:30:00|10.41|7.69|10.21|7.55|10.45|7.72|10.11|7.47|0
1679650500000|2023-03-24 09:35:00|10.2|7.54|10.31|7.62|10.36|7.66|9.98|7.38|0
1679650800000|2023-03-24 09:40:00|10.29|7.6|11.16|8.25|11.17|8.26|10.27|7.59|0
1679651100000|2023-03-24 09:45:00|11.13|8.23|9.71|7.18|11.16|8.25|9.57|7.07|0
1679651400000|2023-03-24 09:50:00|9.73|7.19|9.57|7.07|9.73|7.19|9.55|7.06|0
1679651700000|2023-03-24 09:55:00|9.55|7.06|9.52|7.03|9.7|7.17|9.48|7.01|0
1679652000000|2023-03-24 10:00:00|9.49|7.02|9.44|6.98|9.63|7.12|9.39|6.94|0
1679652300000|2023-03-24 10:05:00|9.45|6.99|10.33|7.64|10.51|7.77|9.41|6.95|0
1679652600000|2023-03-24 10:10:00|10.38|7.67|10.23|7.56|10.51|7.77|10.23|7.56|0
1679652900000|2023-03-24 10:15:00|10.24|7.57|10.71|7.92|10.79|7.98|10.24|7.57|0
1679653200000|2023-03-24 10:20:00|10.69|7.9|10.58|7.82|10.83|8.01|10.54|7.79|0
1679653500000|2023-03-24 10:25:00|10.59|7.83|10.16|7.51|10.71|7.92|10.16|7.51|0
1679653800000|2023-03-24 10:30:00|10.15|7.5|9.99|7.38|10.16|7.51|9.95|7.35|0
1679654100000|2023-03-24 10:35:00|10|7.39|10.05|7.43|10.07|7.45|9.77|7.22|0
1679654400000|2023-03-24 10:40:00|10.06|7.44|10.15|7.5|10.23|7.56|10.04|7.42|0
1679654700000|2023-03-24 10:45:00|10.16|7.51|10.34|7.65|10.38|7.67|10.13|7.48|0
1679655000000|2023-03-24 10:50:00|10.33|7.64|10.21|7.55|10.33|7.64|10.2|7.54|0
1679655300000|2023-03-24 10:55:00|10.23|7.56|10.16|7.51|10.29|7.61|9.97|7.37|0
1679655600000|2023-03-24 11:00:00|10.17|7.52|10.07|7.44|10.17|7.52|9.73|7.19|0
1679655900000|2023-03-24 11:05:00|10.09|7.45|9.88|7.3|10.1|7.46|9.81|7.25|0
1679656200000|2023-03-24 11:10:00|9.86|7.29|10|7.39|10.05|7.43|9.76|7.21|0
1679656500000|2023-03-24 11:15:00|10.01|7.4|9.88|7.3|10.01|7.4|9.81|7.25|0
1679656800000|2023-03-24 11:20:00|9.89|7.31|9.98|7.38|10.11|7.47|9.89|7.31|0
1679657100000|2023-03-24 11:25:00|9.99|7.39|10.08|7.45|10.12|7.48|9.91|7.33|0
1679657400000|2023-03-24 11:30:00|10.05|7.43|10.2|7.54|10.25|7.58|10.05|7.43|0
1679657700000|2023-03-24 11:35:00|10.19|7.53|10.34|7.64|10.39|7.68|9.81|7.25|0
1679658000000|2023-03-24 11:40:00|10.33|7.63|10.07|7.44|10.42|7.7|10.02|7.41|0
1679658300000|2023-03-24 11:45:00|10.06|7.43|9.9|7.32|10.07|7.44|9.88|7.3|0
1679658600000|2023-03-24 11:50:00|9.88|7.3|9.97|7.37|9.98|7.38|9.84|7.27|0
1679658900000|2023-03-24 11:55:00|9.95|7.36|9.87|7.29|10.07|7.44|9.77|7.22|0
1679659200000|2023-03-24 12:00:00|9.84|7.27|9.67|7.15|9.93|7.34|9.64|7.13|0
1679659500000|2023-03-24 12:05:00|9.68|7.16|10.16|7.51|10.19|7.53|9.59|7.09|0
1679659800000|2023-03-24 12:10:00|10.14|7.5|9.98|7.38|10.36|7.66|9.97|7.37|0
1679660100000|2023-03-24 12:15:00|9.97|7.37|9.79|7.24|9.97|7.37|9.67|7.14|0
1679660400000|2023-03-24 12:20:00|9.8|7.25|9.88|7.3|9.95|7.36|9.79|7.24|0
1679660700000|2023-03-24 12:25:00|9.86|7.29|9.94|7.35|9.98|7.37|9.86|7.29|0
1679661000000|2023-03-24 12:30:00|9.92|7.33|9.73|7.19|9.96|7.36|9.7|7.17|0
1679661300000|2023-03-24 12:35:00|9.71|7.18|10|7.39|10.13|7.49|9.67|7.15|0
1679661600000|2023-03-24 12:40:00|9.98|7.37|10.03|7.41|10.07|7.44|9.78|7.23|0
1679661900000|2023-03-24 12:45:00|10.01|7.4|9.94|7.35|10.16|7.51|9.9|7.32|0
1679662200000|2023-03-24 12:50:00|9.91|7.33|10.15|7.51|10.22|7.55|9.9|7.32|0
1679662500000|2023-03-24 12:55:00|10.17|7.53|10.52|7.77|10.68|7.89|10.17|7.53|0
1679662800000|2023-03-24 13:00:00|10.53|7.78|10.01|7.4|10.53|7.78|9.98|7.37|0
1679663100000|2023-03-24 13:05:00|10.07|7.44|9.98|7.37|10.13|7.49|9.98|7.37|0
1679663400000|2023-03-24 13:10:00|9.99|7.38|10.01|7.4|10.05|7.43|9.91|7.33|0
1679663700000|2023-03-24 13:15:00|10.03|7.41|9.76|7.21|10.03|7.41|9.6|7.1|0
1679664000000|2023-03-24 13:20:00|9.77|7.22|10.04|7.42|10.05|7.43|9.71|7.18|0
1679664300000|2023-03-24 13:25:00|10|7.39|10.55|7.8|10.57|7.81|9.96|7.36|0
1679664600000|2023-03-24 13:30:00|10.53|7.79|10.14|7.49|10.57|7.81|9.9|7.32|0
1679664900000|2023-03-24 13:35:00|10.09|7.46|10.09|7.46|10.28|7.6|9.99|7.38|0
1679665200000|2023-03-24 13:40:00|10.1|7.47|10.94|8.09|11.42|8.44|9.65|7.13|0
1679665500000|2023-03-24 13:45:00|10.95|8.1|10.63|7.85|11.06|8.17|10.33|7.63|0
1679665800000|2023-03-24 13:50:00|10.61|7.84|11.23|8.3|11.35|8.39|10.57|7.82|0
1679666100000|2023-03-24 13:55:00|11.29|8.34|11.53|8.54|11.61|8.62|11.29|8.34|0
1679666400000|2023-03-24 14:00:00|11.54|8.55|10.98|8.11|11.79|8.8|10.93|8.08|0
1679666700000|2023-03-24 14:05:00|10.99|8.12|10.89|8.05|11.33|8.38|10.73|7.93|0
1679667000000|2023-03-24 14:10:00|10.9|8.06|11.14|8.23|11.51|8.52|10.81|7.99|0
1679667300000|2023-03-24 14:15:00|11.12|8.22|10.66|7.88|11.12|8.22|10.55|7.8|0
1679667600000|2023-03-24 14:20:00|10.7|7.91|10.62|7.85|10.71|7.92|10.29|7.61|0
1679667900000|2023-03-24 14:25:00|10.73|7.93|11.02|8.14|11.41|8.43|10.73|7.93|0
1679668200000|2023-03-24 14:30:00|11.03|8.15|11.04|8.16|11.28|8.34|10.91|8.06|0
1679668500000|2023-03-24 14:35:00|11.06|8.17|10.69|7.9|11.11|8.21|10.64|7.86|0
1679668800000|2023-03-24 14:40:00|10.62|7.85|10.35|7.65|10.62|7.85|10.32|7.63|0
1679669100000|2023-03-24 14:45:00|10.36|7.66|10.62|7.85|10.93|8.08|10.36|7.66|0
1679669400000|2023-03-24 14:50:00|10.59|7.83|10.67|7.89|10.78|7.97|10.54|7.79|0
1679669700000|2023-03-24 14:55:00|10.68|7.9|10.9|8.06|10.98|8.12|10.58|7.82|0
1679670000000|2023-03-24 15:00:00|10.91|8.07|11.04|8.16|11.09|8.2|10.68|7.9|0
1679670300000|2023-03-24 15:05:00|11.06|8.18|10.46|7.73|11.15|8.24|10.45|7.72|0
1679670600000|2023-03-24 15:10:00|10.44|7.72|10.19|7.53|10.44|7.72|10.07|7.44|0
1679670900000|2023-03-24 15:15:00|10.2|7.54|10.26|7.59|10.52|7.78|10.19|7.53|0
1679671200000|2023-03-24 15:20:00|10.28|7.61|10.37|7.66|10.56|7.81|10.18|7.53|0
1679671500000|2023-03-24 15:25:00|10.42|7.7|10.54|7.79|10.67|7.89|10.42|7.7|0
1679671800000|2023-03-24 15:30:00|10.51|7.77|10.55|7.8|10.59|7.83|10.33|7.63|0
1679672100000|2023-03-24 15:35:00|10.56|7.81|10.67|7.89|10.83|8|10.56|7.81|0
1679672400000|2023-03-24 15:40:00|10.69|7.9|10.86|8.02|10.87|8.03|10.69|7.9|0
1679672700000|2023-03-24 15:45:00|10.87|8.03|11.04|8.16|11.79|8.8|10.74|7.94|0
1679673000000|2023-03-24 15:50:00|11.05|8.17|10.97|8.11|11.05|8.17|10.92|8.07|0
1679673300000|2023-03-24 15:55:00|10.98|8.12|11.4|8.43|11.46|8.47|10.9|8.06|0
1679673600000|2023-03-24 16:00:00|11.43|8.45|10.67|7.89|11.85|8.86|10.63|7.86|0
1679673900000|2023-03-24 16:05:00|10.63|7.86|10.27|7.59|10.66|7.88|10.27|7.59|0
1679674200000|2023-03-24 16:10:00|10.29|7.6|10.27|7.59|10.45|7.72|10.26|7.58|0
1679674500000|2023-03-24 16:15:00|10.3|7.61|11.01|8.14|11.01|8.14|10.02|7.4|0
1679674800000|2023-03-24 16:20:00|11.03|8.15|11.33|8.38|11.33|8.38|10.88|8.04|0
1679675100000|2023-03-24 16:25:00|11.36|8.4|11.47|8.48|11.47|8.48|11.19|8.27|0
1679675400000|2023-03-24 16:30:00|11.51|8.52|11.53|8.54|11.6|8.61|11.38|8.41|0
1679675700000|2023-03-24 16:35:00|11.55|8.56|11.3|8.35|11.72|8.73|11.23|8.3|0
1679676000000|2023-03-24 16:40:00|11.28|8.34|11.48|8.49|11.5|8.51|11.13|8.23|0
1679676300000|2023-03-24 16:45:00|11.49|8.5|10.82|7.99|11.79|8.8|10.75|7.94|0
1679676600000|2023-03-24 16:50:00|10.84|8.01|10.65|7.87|10.87|8.03|10.58|7.82|0
1679676900000|2023-03-24 16:55:00|10.64|7.86|10.69|7.9|10.97|8.11|10.64|7.86|0
1679677200000|2023-03-24 17:00:00|10.71|7.91|10.66|7.88|10.9|8.05|10.57|7.81|0
1679677500000|2023-03-24 17:05:00|10.7|7.91|10.6|7.83|10.84|8.01|10.49|7.75|0
1679677800000|2023-03-24 17:10:00|10.57|7.81|10.65|7.87|10.72|7.92|10.46|7.73|0
1679678100000|2023-03-24 17:15:00|10.66|7.88|10.42|7.7|10.74|7.94|10.37|7.66|0
1679678400000|2023-03-24 17:20:00|10.41|7.69|10.61|7.84|10.74|7.94|10.4|7.68|0
1679678700000|2023-03-24 17:25:00|10.64|7.86|10.87|8.03|11.16|8.25|10.64|7.86|0
1679679000000|2023-03-24 17:30:00|10.92|8.07|10.91|8.06|11.13|8.23|10.84|8.01|0
1679679300000|2023-03-24 17:35:00|10.92|8.07|11.17|8.26|11.26|8.32|10.91|8.06|0
1679679600000|2023-03-24 17:40:00|11.21|8.29|11|8.13|11.28|8.34|10.91|8.06|0
1679679900000|2023-03-24 17:45:00|11.05|8.16|10.62|7.85|11.05|8.16|10.62|7.85|0
1679680200000|2023-03-24 17:50:00|10.61|7.84|10.63|7.86|10.7|7.91|10.55|7.8|0
1679680500000|2023-03-24 17:55:00|10.65|7.87|10.82|8|10.86|8.03|10.57|7.81|0
1679680800000|2023-03-24 18:00:00|10.84|8.01|11.04|8.16|11.09|8.19|10.84|8.01|0
1679681100000|2023-03-24 18:05:00|11.03|8.15|11.02|8.14|11.07|8.18|10.76|7.95|0
1679681400000|2023-03-24 18:10:00|10.97|8.11|11.17|8.26|11.23|8.3|10.95|8.09|0
1679681700000|2023-03-24 18:15:00|11.18|8.27|11.22|8.3|11.4|8.42|11.08|8.19|0
1679682000000|2023-03-24 18:20:00|11.24|8.31|11.08|8.19|11.34|8.38|11.04|8.16|0
1679682300000|2023-03-24 18:25:00|11.05|8.17|10.39|7.68|11.15|8.24|10.25|7.57|0
1679682600000|2023-03-24 18:30:00|10.38|7.67|10.69|7.9|10.83|8|10.35|7.65|0
1679682900000|2023-03-24 18:35:00|10.68|7.89|10.72|7.92|10.84|8.01|10.51|7.77|0
1679683200000|2023-03-24 18:40:00|10.73|7.93|10.79|7.97|10.84|8.01|10.6|7.83|0
1679683500000|2023-03-24 18:45:00|10.8|7.98|10.8|7.98|10.91|8.06|10.69|7.9|0
1679683800000|2023-03-24 18:50:00|10.79|7.97|10.62|7.85|10.79|7.97|10.54|7.79|0
1679684100000|2023-03-24 18:55:00|10.59|7.83|10.65|7.87|10.81|7.99|10.59|7.83|0
1679684400000|2023-03-24 19:00:00|10.66|7.88|10.49|7.75|10.7|7.91|10.38|7.67|0
1679684700000|2023-03-24 19:05:00|10.5|7.76|10.4|7.69|10.57|7.81|10.35|7.65|0
1679685000000|2023-03-24 19:10:00|10.42|7.7|10.42|7.7|10.58|7.82|10.34|7.64|0
1679685300000|2023-03-24 19:15:00|10.38|7.67|10.81|7.99|10.88|8.04|10.38|7.67|0
1679685600000|2023-03-24 19:20:00|10.85|8.02|10.98|8.11|11.23|8.3|10.84|8.01|0
1679685900000|2023-03-24 19:25:00|10.96|8.1|11.1|8.21|11.19|8.27|10.91|8.06|0
1679686200000|2023-03-24 19:30:00|11.16|8.25|11.07|8.19|11.23|8.3|10.98|8.11|0
1679686500000|2023-03-24 19:35:00|11.06|8.18|11.05|8.16|11.32|8.36|10.98|8.11|0
1679686800000|2023-03-24 19:40:00|11.09|8.2|10.87|8.04|11.12|8.22|10.17|7.52|0
1679687100000|2023-03-24 19:45:00|10.86|8.03|10.71|7.91|10.89|8.05|10.58|7.82|0
1679687400000|2023-03-24 19:50:00|10.61|7.84|10.53|7.78|10.77|7.96|10.46|7.73|0
1679687700000|2023-03-24 19:55:00|10.54|7.79|11.09|8.2|11.09|8.2|10.39|7.68|0
1679688000000|2023-03-24 20:00:00|11.08|8.19|11.15|8.24|11.24|8.3|11|8.13|0
1679688300000|2023-03-24 20:05:00|11.12|8.22|11.18|8.26|11.21|8.28|11.12|8.22|0
1679688600000|2023-03-24 20:10:00|11.19|8.27|11.23|8.3|11.23|8.3|11.18|8.26|0
1679876100000|2023-03-27 00:15:00|11.9|8.79|11.75|8.68|11.94|8.83|11.72|8.66|0
1679876400000|2023-03-27 00:20:00|11.73|8.67|11.63|8.6|11.76|8.69|11.63|8.6|0
1679876700000|2023-03-27 00:25:00|11.65|8.61|11.5|8.5|11.69|8.64|11.5|8.5|0
1679877000000|2023-03-27 00:30:00|11.48|8.49|11.61|8.58|11.64|8.61|11.43|8.44|0
1679877300000|2023-03-27 00:35:00|11.63|8.6|11.69|8.64|11.72|8.66|11.59|8.57|0
1679877600000|2023-03-27 00:40:00|11.7|8.65|11.7|8.65|11.79|8.72|11.7|8.65|0
1679877900000|2023-03-27 00:45:00|11.72|8.66|11.75|8.68|11.81|8.73|11.7|8.65|0
1679878200000|2023-03-27 00:50:00|11.73|8.67|11.66|8.62|11.73|8.67|11.64|8.61|0
1679878500000|2023-03-27 00:55:00|11.67|8.63|11.67|8.63|11.75|8.68|11.66|8.62|0
1679878800000|2023-03-27 01:00:00|11.66|8.62|11.73|8.67|11.73|8.67|11.63|8.59|0
1679879100000|2023-03-27 01:05:00|11.72|8.66|11.58|8.56|11.72|8.66|11.51|8.51|0
1679879400000|2023-03-27 01:10:00|11.57|8.55|11.6|8.58|11.66|8.62|11.57|8.55|0
1679879700000|2023-03-27 01:15:00|11.61|8.57|11.67|8.63|11.71|8.66|11.6|8.57|0
1679880000000|2023-03-27 01:20:00|11.68|8.64|11.63|8.6|11.73|8.67|11.63|8.59|0
1679880300000|2023-03-27 01:25:00|11.64|8.59|11.64|8.6|11.66|8.62|11.59|8.57|0
1679880600000|2023-03-27 01:30:00|11.63|8.59|11.55|8.54|11.63|8.59|11.52|8.52|0
1679880900000|2023-03-27 01:35:00|11.54|8.53|11.51|8.51|11.54|8.53|11.39|8.42|0
1679881200000|2023-03-27 01:40:00|11.52|8.52|11.64|8.6|11.68|8.63|11.49|8.49|0
1679881500000|2023-03-27 01:45:00|11.62|8.59|11.59|8.57|11.67|8.62|11.57|8.55|0
1679881800000|2023-03-27 01:50:00|11.58|8.56|11.61|8.58|11.64|8.6|11.55|8.54|0
1679882100000|2023-03-27 01:55:00|11.62|8.59|11.55|8.54|11.63|8.6|11.55|8.54|0
1679882400000|2023-03-27 02:00:00|11.56|8.55|11.55|8.54|11.62|8.59|11.55|8.54|0
1679882700000|2023-03-27 02:05:00|11.56|8.55|11.59|8.56|11.62|8.59|11.53|8.53|0
1679883000000|2023-03-27 02:10:00|11.58|8.55|11.67|8.62|11.68|8.63|11.56|8.55|0
1679883300000|2023-03-27 02:15:00|11.66|8.61|11.65|8.61|11.7|8.65|11.64|8.6|0
1679883600000|2023-03-27 02:20:00|11.67|8.62|11.7|8.65|11.73|8.67|11.65|8.61|0
1679883900000|2023-03-27 02:25:00|11.69|8.64|11.59|8.57|11.71|8.65|11.58|8.56|0
1679884200000|2023-03-27 02:30:00|11.58|8.56|11.57|8.55|11.58|8.56|11.55|8.53|0
1679884500000|2023-03-27 02:35:00|11.56|8.56|11.58|8.56|11.61|8.58|11.56|8.55|0
1679884800000|2023-03-27 02:40:00|11.56|8.55|11.58|8.56|11.59|8.57|11.56|8.54|0
1679885100000|2023-03-27 02:45:00|11.56|8.54|11.53|8.52|11.58|8.56|11.53|8.52|0
1679885400000|2023-03-27 02:50:00|11.54|8.53|11.59|8.57|11.61|8.58|11.53|8.52|0
1679885700000|2023-03-27 02:55:00|11.57|8.56|11.61|8.58|11.61|8.58|11.56|8.54|0
1679886000000|2023-03-27 03:00:00|11.6|8.59|11.62|8.59|11.63|8.6|11.59|8.57|0
1679886300000|2023-03-27 03:05:00|11.61|8.58|11.69|8.64|11.69|8.64|11.6|8.57|0
1679886600000|2023-03-27 03:10:00|11.68|8.63|11.74|8.67|11.76|8.7|11.68|8.63|0
1679886900000|2023-03-27 03:15:00|11.72|8.66|11.73|8.67|11.75|8.68|11.71|8.65|0
1679887200000|2023-03-27 03:20:00|11.75|8.68|11.7|8.65|11.75|8.68|11.7|8.65|0
1679887500000|2023-03-27 03:25:00|11.69|8.64|11.66|8.62|11.7|8.65|11.65|8.61|0
1679887800000|2023-03-27 03:30:00|11.67|8.63|11.75|8.68|11.76|8.69|11.67|8.63|0
1679888100000|2023-03-27 03:35:00|11.76|8.69|12.03|8.89|12.04|8.9|11.76|8.69|0
1679888400000|2023-03-27 03:40:00|12.05|8.9|12|8.87|12.05|8.9|11.94|8.83|0
1679888700000|2023-03-27 03:45:00|12.01|8.88|12.03|8.89|12.11|8.95|12.01|8.88|0
1679889000000|2023-03-27 03:50:00|12.05|8.9|11.96|8.84|12.06|8.92|11.96|8.84|0
1679889300000|2023-03-27 03:55:00|11.95|8.83|12.01|8.88|12.02|8.88|11.93|8.81|0
1679889600000|2023-03-27 04:00:00|12|8.87|12|8.87|12.03|8.89|12|8.87|0
1679889900000|2023-03-27 04:05:00|11.95|8.84|11.98|8.86|12|8.87|11.95|8.84|0
1679890200000|2023-03-27 04:10:00|11.97|8.85|12|8.87|12.03|8.89|11.95|8.84|0
1679890500000|2023-03-27 04:15:00|11.98|8.86|11.91|8.8|12.01|8.88|11.89|8.79|0
1679890800000|2023-03-27 04:20:00|11.92|8.81|11.92|8.81|11.95|8.84|11.91|8.8|0
1679891100000|2023-03-27 04:25:00|11.91|8.8|11.95|8.83|11.95|8.83|11.91|8.8|0
1679891400000|2023-03-27 04:30:00|11.94|8.82|11.92|8.81|11.97|8.85|11.91|8.8|0
1679891700000|2023-03-27 04:35:00|11.91|8.8|11.88|8.78|11.92|8.81|11.88|8.78|0
1679892000000|2023-03-27 04:40:00|11.87|8.77|11.88|8.78|11.91|8.8|11.86|8.77|0
1679892300000|2023-03-27 04:45:00|11.86|8.77|11.85|8.76|11.87|8.77|11.81|8.73|0
1679892600000|2023-03-27 04:50:00|11.86|8.77|11.8|8.72|11.86|8.77|11.8|8.72|0
1679892900000|2023-03-27 04:55:00|11.79|8.71|11.94|8.82|11.94|8.82|11.79|8.71|0
1679893200000|2023-03-27 05:00:00|11.95|8.83|11.88|8.78|12|8.87|11.88|8.78|0
1679893500000|2023-03-27 05:05:00|11.89|8.79|11.89|8.79|11.94|8.82|11.84|8.75|0
1679893800000|2023-03-27 05:10:00|11.9|8.8|11.84|8.75|11.93|8.82|11.8|8.72|0
1679894100000|2023-03-27 05:15:00|11.83|8.74|11.93|8.82|11.93|8.82|11.83|8.74|0
1679894400000|2023-03-27 05:20:00|11.92|8.81|11.84|8.75|11.98|8.85|11.82|8.74|0
1679894700000|2023-03-27 05:25:00|11.86|8.77|11.92|8.81|11.98|8.85|11.84|8.75|0
1679895000000|2023-03-27 05:30:00|11.91|8.8|11.89|8.79|11.95|8.83|11.87|8.78|0
1679895300000|2023-03-27 05:35:00|11.9|8.8|11.87|8.78|11.9|8.8|11.83|8.74|0
1679895600000|2023-03-27 05:40:00|11.89|8.79|11.92|8.81|11.96|8.84|11.87|8.78|0
1679895900000|2023-03-27 05:45:00|11.9|8.8|11.93|8.82|12.13|8.96|11.9|8.8|0
1679896200000|2023-03-27 05:50:00|11.95|8.83|12.02|8.89|12.05|8.91|11.89|8.79|0
1679896500000|2023-03-27 05:55:00|12.04|8.9|12.02|8.89|12.04|8.9|11.96|8.84|0
1679896800000|2023-03-27 06:00:00|12.05|8.91|12.04|8.9|12.08|8.93|11.98|8.85|0
1679897100000|2023-03-27 06:05:00|11.97|8.98|11.96|8.97|12.03|9.04|11.93|8.94|0
1679897400000|2023-03-27 06:10:00|11.97|8.98|11.96|8.97|12|9.01|11.87|8.88|0
1679897700000|2023-03-27 06:15:00|11.97|8.98|12|9.01|12.04|9.05|11.96|8.97|0
1679898000000|2023-03-27 06:20:00|12.01|9.02|11.35|9.55|12.01|9.59|11.31|8.94|0
1679898300000|2023-03-27 06:25:00|11.36|9.56|11.48|9.68|11.48|9.68|11.36|9.56|0
1679898600000|2023-03-27 06:30:00|11.5|9.7|10.82|9.02|11.55|9.75|10.66|8.86|0
1679898900000|2023-03-27 06:35:00|10.83|9.03|10.86|9.06|10.86|9.06|10.75|8.95|0
1679899200000|2023-03-27 06:40:00|10.88|9.08|10.74|8.94|10.92|9.12|10.72|8.92|0
1679899500000|2023-03-27 06:45:00|10.73|8.93|10.76|8.96|10.76|8.96|10.67|8.87|0
1679899800000|2023-03-27 06:50:00|10.77|8.97|10.77|8.97|10.81|9.01|10.74|8.94|0
1679900100000|2023-03-27 06:55:00|10.79|8.99|10.84|9.04|10.91|9.11|10.79|8.99|0
1679900400000|2023-03-27 07:00:00|10.88|9.08|10.97|9.17|11.02|9.22|10.79|8.99|0
1679900700000|2023-03-27 07:05:00|10.98|9.18|10.65|8.85|10.98|9.18|10.64|8.84|0
1679901000000|2023-03-27 07:10:00|10.61|8.81|10.6|8.8|10.67|8.87|10.55|8.75|0
1679901300000|2023-03-27 07:15:00|10.61|8.81|10.66|8.86|10.72|8.92|10.54|8.74|0
1679901600000|2023-03-27 07:20:00|10.65|8.85|10.95|8.1|11.17|8.85|10.51|8.06|0
1679901900000|2023-03-27 07:25:00|10.92|8.07|10.84|8.01|10.94|8.09|10.74|7.94|0
1679902200000|2023-03-27 07:30:00|10.85|8.02|10.67|7.89|10.85|8.02|9.99|7.39|0
1679902500000|2023-03-27 07:35:00|10.68|7.9|10.67|7.89|10.81|7.99|10.61|7.85|0
1679902800000|2023-03-27 07:40:00|10.68|7.88|10.5|7.76|10.7|7.91|10.49|7.75|0
1679903100000|2023-03-27 07:45:00|10.52|7.77|10.29|7.6|10.58|7.82|10.21|7.55|0
1679903400000|2023-03-27 07:50:00|10.32|7.62|10.45|7.72|10.53|7.78|10.29|7.6|0
1679903700000|2023-03-27 07:55:00|10.42|7.7|10.52|7.77|10.52|7.77|10.42|7.7|0
1679904000000|2023-03-27 08:00:00|10.51|7.76|10.67|7.88|10.75|7.95|10.48|7.74|0
1679904300000|2023-03-27 08:05:00|10.7|7.91|10.88|8.04|10.93|8.08|10.7|7.91|0
1679904600000|2023-03-27 08:10:00|10.86|8.03|10.93|8.08|10.99|8.12|10.78|7.97|0
1679904900000|2023-03-27 08:15:00|10.92|8.07|10.89|8.05|10.93|8.08|10.81|7.99|0
1679905200000|2023-03-27 08:20:00|10.9|8.06|10.92|8.07|11.11|8.22|10.87|8.04|0
1679905500000|2023-03-27 08:25:00|10.93|8.08|10.97|8.11|11.06|8.17|10.92|8.07|0
1679905800000|2023-03-27 08:30:00|10.99|8.12|11.09|8.19|11.1|8.2|10.97|8.11|0
1679906100000|2023-03-27 08:35:00|11.07|8.18|11.11|8.21|11.26|8.32|11.07|8.18|0
1679906400000|2023-03-27 08:40:00|11.08|8.19|11.06|8.17|11.1|8.2|10.99|8.12|0
1679906700000|2023-03-27 08:45:00|11.08|8.19|11.13|8.22|11.16|8.25|11.03|8.15|0
1679907000000|2023-03-27 08:50:00|11.14|8.23|11.08|8.19|11.18|8.27|11|8.13|0
1679907300000|2023-03-27 08:55:00|11.06|8.18|11.08|8.19|11.14|8.23|11.04|8.16|0
1679907600000|2023-03-27 09:00:00|11.1|8.2|11.17|8.26|11.2|8.28|11.06|8.18|0
1679907900000|2023-03-27 09:05:00|11.18|8.27|10.6|8.8|11.18|8.84|10.59|8.23|0
1679908200000|2023-03-27 09:10:00|10.59|8.79|10.43|8.63|10.62|8.82|10.4|8.6|0
1679908500000|2023-03-27 09:15:00|10.45|8.65|10.57|8.77|10.59|8.79|10.44|8.64|0
1679908800000|2023-03-27 09:20:00|10.59|8.79|10.64|8.84|10.66|8.86|10.57|8.77|0
1679909100000|2023-03-27 09:25:00|10.61|8.81|10.56|8.76|10.65|8.85|10.52|8.72|0
1679909400000|2023-03-27 09:30:00|10.57|8.77|10.47|8.67|10.57|8.77|10.47|8.67|0
1679909700000|2023-03-27 09:35:00|10.49|8.69|10.56|8.76|10.56|8.76|10.44|8.64|0
1679910000000|2023-03-27 09:40:00|10.55|8.75|10.67|8.87|10.67|8.87|10.54|8.74|0
1679910300000|2023-03-27 09:45:00|10.68|8.88|10.73|8.93|10.87|9.07|10.68|8.88|0
1679910600000|2023-03-27 09:50:00|10.72|8.92|10.72|8.92|10.8|9|10.72|8.92|0
1679910900000|2023-03-27 09:55:00|10.71|8.91|10.77|8.97|10.81|9.01|10.66|8.86|0
1679911200000|2023-03-27 10:00:00|10.78|8.98|10.87|9.07|10.95|9.15|10.78|8.98|0
1679911500000|2023-03-27 10:05:00|10.88|9.08|10.99|9.19|11|9.2|10.88|9.08|0
1679911800000|2023-03-27 10:10:00|11|9.2|10.9|9.1|11.1|9.3|10.88|9.08|0
1679912100000|2023-03-27 10:15:00|10.91|9.11|10.91|9.11|10.97|9.17|10.88|9.08|0
1679912400000|2023-03-27 10:20:00|10.88|9.08|10.99|9.19|11.01|9.21|10.88|9.08|0
1679912700000|2023-03-27 10:25:00|10.97|9.17|10.96|9.16|11.01|9.21|10.92|9.12|0
1679913000000|2023-03-27 10:30:00|10.95|9.15|10.93|9.13|10.96|9.16|10.87|9.07|0
1679913300000|2023-03-27 10:35:00|10.95|9.15|11.07|9.27|11.09|9.29|10.95|9.15|0
1679913600000|2023-03-27 10:40:00|11.06|9.26|11|9.2|11.06|9.26|11|9.2|0
1679913900000|2023-03-27 10:45:00|11.01|9.21|11.11|9.31|11.2|9.4|11|9.2|0
1679914200000|2023-03-27 10:50:00|11.1|9.3|11.08|9.28|11.2|9.4|11.07|9.27|0
1679914500000|2023-03-27 10:55:00|11.07|9.27|11.07|9.27|11.1|9.3|11.01|9.21|0
1679914800000|2023-03-27 11:00:00|11.06|9.26|11.09|9.29|11.19|9.39|11.05|9.25|0
1679915100000|2023-03-27 11:05:00|11.1|9.3|11.27|9.47|11.35|9.55|11.09|9.29|0
1679915400000|2023-03-27 11:10:00|11.28|9.48|11.33|9.53|11.36|9.56|11.23|9.43|0
1679915700000|2023-03-27 11:15:00|11.31|9.51|9.84|8.04|11.45|9.65|9.84|8.04|0
1679916000000|2023-03-27 11:20:00|9.85|8.05|10.37|8.57|10.44|8.64|9.85|8.05|0
1679916300000|2023-03-27 11:25:00|10.36|8.56|10.45|8.65|10.46|8.66|10.36|8.56|0
1679916600000|2023-03-27 11:30:00|10.46|8.66|10.45|8.65|10.52|8.72|10.44|8.64|0
1679916900000|2023-03-27 11:35:00|10.44|8.64|10.4|8.6|10.48|8.68|10.32|8.52|0
1679917200000|2023-03-27 11:40:00|10.42|8.62|10.38|8.58|10.5|8.7|10.32|8.52|0
1679917500000|2023-03-27 11:45:00|10.4|8.6|10.29|8.49|10.42|8.62|10.29|8.49|0
1679917800000|2023-03-27 11:50:00|10.31|8.51|10.19|8.39|10.35|8.55|10.15|8.35|0
1679918100000|2023-03-27 11:55:00|10.2|8.4|10.32|8.52|10.32|8.52|10.18|8.38|0
1679918400000|2023-03-27 12:00:00|10.33|8.53|10.24|8.44|10.46|8.66|10.22|8.42|0
1679918700000|2023-03-27 12:05:00|10.25|8.45|10.3|8.5|10.32|8.52|10.17|8.37|0
1679919000000|2023-03-27 12:10:00|10.29|8.49|10.31|8.51|10.33|8.53|10.25|8.45|0
1679919300000|2023-03-27 12:15:00|10.32|8.52|10.17|8.37|10.32|8.52|10.17|8.37|0
1679919600000|2023-03-27 12:20:00|10.18|8.38|10.23|8.43|10.28|8.48|10.16|8.36|0
1679919900000|2023-03-27 12:25:00|10.26|8.46|10.19|8.39|10.31|8.51|10.16|8.36|0
1679920200000|2023-03-27 12:30:00|10.2|8.4|10.23|8.43|10.26|8.46|10.17|8.37|0
1679920500000|2023-03-27 12:35:00|10.22|8.42|10.32|8.52|10.33|8.53|10.17|8.37|0
1679920800000|2023-03-27 12:40:00|10.33|8.53|10.28|8.48|10.34|8.54|10.25|8.45|0
1679921100000|2023-03-27 12:45:00|10.29|8.49|10.23|8.43|10.33|8.53|10.21|8.41|0
1679921400000|2023-03-27 12:50:00|10.25|8.45|10.16|8.36|10.25|8.45|10.12|8.32|0
1679921700000|2023-03-27 12:55:00|10.15|8.35|10.12|8.32|10.16|8.36|10.06|8.26|0
1679922000000|2023-03-27 13:00:00|10.15|8.35|10.11|8.31|10.2|8.4|10.1|8.3|0
1679922300000|2023-03-27 13:05:00|10.12|8.32|10.18|8.38|10.23|8.43|10.1|8.3|0
1679922600000|2023-03-27 13:10:00|10.17|8.37|10.18|8.38|10.23|8.43|10.13|8.33|0
1679922900000|2023-03-27 13:15:00|10.17|8.37|10.27|8.47|10.29|8.49|10.15|8.35|0
1679923200000|2023-03-27 13:20:00|10.26|8.46|10.29|8.49|10.32|8.52|10.26|8.46|0
1679923500000|2023-03-27 13:25:00|10.27|8.47|10.19|8.39|10.27|8.47|10.16|8.36|0
1679923800000|2023-03-27 13:30:00|10.16|8.36|10.33|8.53|10.33|8.53|10.08|8.28|0
1679924100000|2023-03-27 13:35:00|10.37|8.57|9.71|7.91|10.41|8.61|9.66|7.86|0
1679924400000|2023-03-27 13:40:00|9.75|7.95|10.18|8.38|10.2|8.4|9.7|7.9|0
1679924700000|2023-03-27 13:45:00|10.19|8.39|10.25|8.45|10.37|8.57|10.16|8.36|0
1679925000000|2023-03-27 13:50:00|10.27|8.47|10.01|8.21|10.38|8.58|9.95|8.15|0
1679925300000|2023-03-27 13:55:00|10.03|8.23|9.97|8.17|10.14|8.34|9.77|7.97|0
1679925600000|2023-03-27 14:00:00|10.01|8.21|9.95|8.15|10.04|8.24|9.86|8.06|0
1679925900000|2023-03-27 14:05:00|9.97|8.17|9.87|8.07|9.98|8.18|9.74|7.94|0
1679926200000|2023-03-27 14:10:00|9.9|8.1|9.81|8.01|9.98|8.18|9.74|7.94|0
1679926500000|2023-03-27 14:15:00|9.79|7.99|9.73|7.93|10.04|8.24|9.51|7.71|0
1679926800000|2023-03-27 14:20:00|9.74|7.94|9.75|7.95|9.91|8.11|9.74|7.94|0
1679927100000|2023-03-27 14:25:00|9.73|7.93|9.55|7.75|9.74|7.94|9.51|7.71|0
1679927400000|2023-03-27 14:30:00|9.51|7.71|9.91|8.11|10.14|8.34|9.32|7.52|0
1679927700000|2023-03-27 14:35:00|9.87|8.07|9.93|8.13|9.97|8.17|9.77|7.97|0
1679928000000|2023-03-27 14:40:00|9.99|8.19|9.81|8.01|9.99|8.19|9.8|8|0
1679928300000|2023-03-27 14:45:00|9.8|8|9.93|8.13|10.02|8.22|9.73|7.93|0
1679928600000|2023-03-27 14:50:00|9.95|8.15|10.07|8.27|10.1|8.3|9.92|8.12|0
1679928900000|2023-03-27 14:55:00|10.05|8.25|9.72|7.92|10.17|8.37|9.72|7.92|0
1679929200000|2023-03-27 15:00:00|9.76|7.96|9.73|7.93|9.9|8.1|9.67|7.87|0
1679929500000|2023-03-27 15:05:00|9.72|7.92|9.6|7.8|9.78|7.98|9.59|7.79|0
1679929800000|2023-03-27 15:10:00|9.59|7.79|9.78|7.98|9.79|7.99|9.54|7.74|0
1679930100000|2023-03-27 15:15:00|9.74|7.94|9.53|7.73|9.75|7.95|9.51|7.71|0
1679930400000|2023-03-27 15:20:00|9.55|7.75|9.7|7.9|9.75|7.95|9.55|7.75|0
1679930700000|2023-03-27 15:25:00|9.71|7.91|9.85|8.05|9.88|8.08|9.7|7.9|0
1679931000000|2023-03-27 15:30:00|9.83|8.03|9.89|8.09|9.96|8.16|9.82|8.02|0
1679931300000|2023-03-27 15:35:00|9.91|8.11|9.9|8.1|9.95|8.15|9.79|7.99|0
1679931600000|2023-03-27 15:40:00|9.89|8.09|9.81|8.01|9.9|8.1|9.69|7.89|0
1679931900000|2023-03-27 15:45:00|9.79|7.99|9.86|8.06|9.89|8.09|9.76|7.96|0
1679932200000|2023-03-27 15:50:00|9.87|8.07|9.64|7.84|9.92|8.12|9.6|7.8|0
1679932500000|2023-03-27 15:55:00|9.63|7.83|9.56|7.76|9.64|7.84|9.37|7.57|0
1679932800000|2023-03-27 16:00:00|9.52|7.72|9.7|7.9|9.73|7.93|9.5|7.7|0
1679933100000|2023-03-27 16:05:00|9.69|7.89|9.48|7.68|9.69|7.89|9.38|7.58|0
1679933400000|2023-03-27 16:10:00|9.52|7.72|9.6|7.8|9.62|7.82|9.45|7.65|0
1679933700000|2023-03-27 16:15:00|9.61|7.81|9.81|8.01|9.84|8.04|9.58|7.78|0
1679934000000|2023-03-27 16:20:00|9.82|8.02|9.96|8.16|9.96|8.16|9.81|8.01|0
1679934300000|2023-03-27 16:25:00|9.95|8.15|9.95|8.15|9.96|8.16|9.52|7.72|0
1679934600000|2023-03-27 16:30:00|9.96|8.16|9.78|7.98|10.01|8.21|9.78|7.98|0
1679934900000|2023-03-27 16:35:00|9.8|8|9.75|7.95|9.85|8.05|9.7|7.9|0
1679935200000|2023-03-27 16:40:00|9.76|7.96|9.73|7.93|9.76|7.96|9.62|7.82|0
1679935500000|2023-03-27 16:45:00|9.74|7.94|9.81|8.01|9.83|8.03|9.66|7.86|0
1679935800000|2023-03-27 16:50:00|9.79|7.99|9.77|7.97|9.89|8.09|9.7|7.9|0
1679936100000|2023-03-27 16:55:00|9.76|7.96|9.77|7.97|9.79|7.99|9.68|7.88|0
1679936400000|2023-03-27 17:00:00|9.76|7.96|9.94|8.14|9.98|8.18|9.71|7.91|0
1679936700000|2023-03-27 17:05:00|9.92|8.12|9.85|8.05|10.01|8.21|9.82|8.02|0
1679937000000|2023-03-27 17:10:00|9.84|8.04|9.72|7.92|9.86|8.06|9.67|7.87|0
1679937300000|2023-03-27 17:15:00|9.7|7.9|9.8|8|9.8|8|9.6|7.8|0
1679937600000|2023-03-27 17:20:00|9.79|7.99|9.65|7.85|10.08|8.28|9.62|7.82|0
1679937900000|2023-03-27 17:25:00|9.64|7.84|9.71|7.91|9.73|7.93|9.63|7.83|0
1679938200000|2023-03-27 17:30:00|9.72|7.92|9.78|7.98|9.83|8.03|9.68|7.88|0
1679938500000|2023-03-27 17:35:00|9.77|7.97|9.7|7.9|9.78|7.98|9.66|7.86|0
1679938800000|2023-03-27 17:40:00|9.71|7.91|9.85|8.05|9.85|8.05|9.71|7.91|0
1679939100000|2023-03-27 17:45:00|9.86|8.06|9.87|8.07|9.96|8.16|9.79|7.99|0
1679939400000|2023-03-27 17:50:00|9.86|8.06|9.66|7.86|9.9|8.1|9.66|7.86|0
1679939700000|2023-03-27 17:55:00|9.65|7.85|9.64|7.84|9.74|7.94|9.62|7.82|0
1679940000000|2023-03-27 18:00:00|9.63|7.83|9.48|7.68|9.65|7.85|9.47|7.67|0
1679940300000|2023-03-27 18:05:00|9.47|7.67|9.51|7.71|9.51|7.71|9.42|7.62|0
1679940600000|2023-03-27 18:10:00|9.5|7.7|9.67|7.87|9.67|7.87|9.5|7.7|0
1679940900000|2023-03-27 18:15:00|9.65|7.85|9.74|7.94|9.74|7.94|9.62|7.82|0
1679941200000|2023-03-27 18:20:00|9.73|7.93|9.81|8.01|9.9|8.1|9.72|7.92|0
1679941500000|2023-03-27 18:25:00|9.84|8.04|9.88|8.08|9.99|8.19|9.84|8.04|0
1679941800000|2023-03-27 18:30:00|9.9|8.1|9.66|7.86|9.93|8.13|9.25|7.45|0
1679942100000|2023-03-27 18:35:00|9.65|7.85|9.76|7.96|9.84|8.04|9.64|7.84|0
1679942400000|2023-03-27 18:40:00|9.73|7.93|9.71|7.91|9.78|7.98|9.67|7.87|0
1679942700000|2023-03-27 18:45:00|9.74|7.94|9.77|7.97|9.84|8.04|9.65|7.85|0
1679943000000|2023-03-27 18:50:00|9.78|7.98|9.72|7.92|9.83|8.03|9.68|7.88|0
1679943300000|2023-03-27 18:55:00|9.74|7.94|9.88|8.08|9.88|8.08|9.74|7.94|0
1679943600000|2023-03-27 19:00:00|9.87|8.07|9.77|7.97|9.97|8.17|9.72|7.92|0
1679943900000|2023-03-27 19:05:00|9.75|7.95|9.59|7.79|9.78|7.98|9.57|7.77|0
1679944200000|2023-03-27 19:10:00|9.6|7.8|9.65|7.85|9.67|7.87|9.56|7.76|0
1679944500000|2023-03-27 19:15:00|9.64|7.84|9.57|7.77|9.71|7.91|9.54|7.74|0
1679944800000|2023-03-27 19:20:00|9.58|7.78|9.66|7.86|9.67|7.87|9.49|7.69|0
1679945100000|2023-03-27 19:25:00|9.65|7.85|9.71|7.91|9.76|7.96|9.61|7.81|0
1679945400000|2023-03-27 19:30:00|9.69|7.89|9.62|7.82|9.78|7.98|9.54|7.74|0
1679945700000|2023-03-27 19:35:00|9.64|7.84|9.43|7.63|9.69|7.89|9.3|7.5|0
1679946000000|2023-03-27 19:40:00|9.45|7.65|9.43|7.63|9.54|7.74|9.36|7.56|0
1679946300000|2023-03-27 19:45:00|9.4|7.6|9.27|7.47|9.45|7.65|9.26|7.46|0
1679946600000|2023-03-27 19:50:00|9.21|7.41|9.29|7.49|9.4|7.6|9.1|7.3|0
1679946900000|2023-03-27 19:55:00|9.26|7.46|9.33|7.53|9.33|7.53|9|7.2|0
1679947200000|2023-03-27 20:00:00|9.39|7.59|9.54|7.74|9.56|7.76|9.39|7.59|0
1679947500000|2023-03-27 20:05:00|9.56|7.76|9.48|7.68|9.56|7.76|9.46|7.66|0
1679947800000|2023-03-27 20:10:00|9.49|7.69|9.52|7.72|9.53|7.73|9.46|7.66|0
1679948100000|2023-03-27 20:15:00|9.62|7.62|9.61|7.61|9.64|7.64|9.6|7.6|0
1679948400000|2023-03-27 20:20:00|9.62|7.62|9.63|7.63|9.64|7.64|9.62|7.62|0
1679948700000|2023-03-27 20:25:00|9.64|7.64|9.64|7.64|9.65|7.65|9.61|7.61|0
1679949000000|2023-03-27 20:30:00|9.65|7.65|9.69|7.69|9.69|7.69|9.63|7.63|0
1679949300000|2023-03-27 20:35:00|9.68|7.68|9.67|7.67|9.69|7.69|9.65|7.65|0
1679949600000|2023-03-27 20:40:00|9.68|7.68|9.71|7.71|9.71|7.71|9.67|7.67|0
1679949900000|2023-03-27 20:45:00|9.7|7.7|9.76|7.76|9.76|7.76|9.69|7.69|0
1679950200000|2023-03-27 20:50:00|9.75|7.75|9.73|7.73|9.75|7.75|9.71|7.71|0
1679950500000|2023-03-27 20:55:00|9.72|7.72|9.75|7.75|9.75|7.75|9.71|7.71|0
1679950800000|2023-03-27 21:00:00|9.74|7.74|9.72|7.72|9.74|7.74|9.72|7.72|0
1679951400000|2023-03-27 21:10:00|9.74|7.74|9.71|7.71|9.74|7.74|9.71|7.71|0
1679952000000|2023-03-27 21:20:00|9.74|7.74|9.74|7.74|9.77|7.77|9.74|7.74|0
1679952300000|2023-03-27 21:25:00|9.75|7.75|9.74|7.74|9.75|7.75|9.74|7.74|0
1679952600000|2023-03-27 21:30:00|9.73|7.73|9.74|7.74|9.76|7.76|9.73|7.73|0
1679953800000|2023-03-27 21:50:00|9.75|7.75|9.74|7.74|9.76|7.76|9.74|7.74|0
1679954100000|2023-03-27 21:55:00|9.72|7.72|9.73|7.73|9.73|7.73|9.72|7.72|0
1679954400000|2023-03-27 22:00:00|9.67|7.67|9.66|7.66|9.68|7.68|9.63|7.63|0
1679954700000|2023-03-27 22:05:00|9.67|7.67|9.64|7.64|9.67|7.67|9.61|7.61|0
1679955000000|2023-03-27 22:10:00|9.65|7.65|9.63|7.63|9.67|7.67|9.63|7.63|0
1679955300000|2023-03-27 22:15:00|9.62|7.62|9.6|7.6|9.63|7.63|9.59|7.59|0
1679955600000|2023-03-27 22:20:00|9.61|7.61|9.59|7.59|9.62|7.62|9.59|7.59|0
1679955900000|2023-03-27 22:25:00|9.58|7.58|9.61|7.61|9.61|7.61|9.58|7.58|0
1679956200000|2023-03-27 22:30:00|9.6|7.6|9.57|7.57|9.6|7.6|9.53|7.53|0
1679956500000|2023-03-27 22:35:00|9.58|7.58|9.58|7.58|9.58|7.58|9.56|7.56|0
1679956800000|2023-03-27 22:40:00|9.57|7.57|9.61|7.61|9.62|7.62|9.57|7.57|0
1679957100000|2023-03-27 22:45:00|9.6|7.6|9.62|7.62|9.63|7.63|9.6|7.6|0
1679957400000|2023-03-27 22:50:00|9.63|7.63|9.67|7.67|9.68|7.68|9.62|7.62|0
1679957700000|2023-03-27 22:55:00|9.66|7.66|9.69|7.69|9.7|7.7|9.66|7.66|0
1679958000000|2023-03-27 23:00:00|11.44|8.45|11.41|8.43|11.47|8.47|11.39|8.42|0
1679958300000|2023-03-27 23:05:00|11.42|8.44|11.42|8.44|11.44|8.45|11.39|8.42|0
1679958600000|2023-03-27 23:10:00|11.44|8.45|11.45|8.46|11.48|8.48|11.43|8.45|0
1679958900000|2023-03-27 23:15:00|9.72|7.72|9.69|7.69|9.74|7.74|9.69|7.69|0
1679959200000|2023-03-27 23:20:00|9.7|7.7|9.71|7.71|9.72|7.72|9.69|7.69|0
1679959500000|2023-03-27 23:25:00|9.7|7.7|9.71|7.71|9.74|7.74|9.7|7.7|0
1679959800000|2023-03-27 23:30:00|9.72|7.72|9.7|7.7|9.76|7.76|9.7|7.7|0
1679960100000|2023-03-27 23:35:00|9.71|7.71|9.71|7.71|9.74|7.74|9.7|7.7|0
1679960400000|2023-03-27 23:40:00|9.72|7.72|9.7|7.7|9.72|7.72|9.69|7.69|0
1679960700000|2023-03-27 23:45:00|9.69|7.69|9.72|7.72|9.72|7.72|9.68|7.68|0
1679961000000|2023-03-27 23:50:00|9.73|7.73|9.7|7.7|9.75|7.75|9.68|7.68|0
1679961300000|2023-03-27 23:55:00|9.69|7.69|9.75|7.75|9.77|7.77|9.69|7.69|0
1679961600000|2023-03-28 00:00:00|9.73|7.73|9.64|7.64|9.76|7.76|9.62|7.62|0
1679961900000|2023-03-28 00:05:00|9.63|7.63|9.62|7.62|9.63|7.63|9.57|7.57|0
1679962200000|2023-03-28 00:10:00|9.63|7.63|9.63|7.63|9.69|7.69|9.61|7.61|0
1679962500000|2023-03-28 00:15:00|9.62|7.62|9.57|7.57|9.63|7.63|9.54|7.54|0
1679962800000|2023-03-28 00:20:00|9.58|7.58|9.58|7.58|9.58|7.58|9.55|7.55|0
1679963100000|2023-03-28 00:25:00|9.57|7.57|9.57|7.57|9.63|7.63|9.56|7.56|0
1679963400000|2023-03-28 00:30:00|9.56|7.56|9.58|7.58|9.59|7.59|9.56|7.56|0
1679963700000|2023-03-28 00:35:00|9.57|7.57|9.62|7.62|9.63|7.63|9.57|7.57|0
1679964000000|2023-03-28 00:40:00|9.6|7.6|9.62|7.62|9.66|7.66|9.6|7.6|0
1679964300000|2023-03-28 00:45:00|9.6|7.6|9.58|7.58|9.6|7.6|9.56|7.56|0
1679964600000|2023-03-28 00:50:00|9.57|7.57|9.62|7.62|9.62|7.62|9.56|7.56|0
1679964900000|2023-03-28 00:55:00|9.6|7.6|9.63|7.63|9.64|7.64|9.6|7.6|0
1679965200000|2023-03-28 01:00:00|9.62|7.62|9.64|7.64|9.65|7.65|9.59|7.59|0
1679965500000|2023-03-28 01:05:00|9.65|7.65|9.72|7.72|9.74|7.74|9.64|7.64|0
1679965800000|2023-03-28 01:10:00|9.73|7.73|9.61|7.61|9.73|7.73|9.6|7.6|0
1679966100000|2023-03-28 01:15:00|9.63|7.63|9.57|7.57|9.64|7.64|9.57|7.57|0
1679966400000|2023-03-28 01:20:00|9.58|7.58|9.57|7.57|9.59|7.59|9.55|7.55|0
1679966700000|2023-03-28 01:25:00|9.58|7.58|9.61|7.61|9.61|7.61|9.58|7.58|0
1679967000000|2023-03-28 01:30:00|9.59|7.59|9.68|7.68|9.74|7.74|9.59|7.59|0
1679967300000|2023-03-28 01:35:00|9.67|7.67|9.64|7.64|9.69|7.69|9.64|7.64|0
1679967600000|2023-03-28 01:40:00|9.62|7.62|9.52|7.52|9.62|7.62|9.49|7.49|0
1679967900000|2023-03-28 01:45:00|9.51|7.51|9.52|7.52|9.54|7.54|9.49|7.49|0
1679968200000|2023-03-28 01:50:00|9.53|7.53|9.53|7.53|9.54|7.54|9.49|7.49|0
1679968500000|2023-03-28 01:55:00|9.52|7.52|9.5|7.5|9.55|7.55|9.49|7.49|0
1679968800000|2023-03-28 02:00:00|9.49|7.49|9.5|7.5|9.51|7.51|9.45|7.45|0
1679969100000|2023-03-28 02:05:00|9.49|7.49|9.49|7.49|9.53|7.53|9.47|7.47|0
1679969400000|2023-03-28 02:10:00|9.47|7.47|9.45|7.45|9.5|7.5|9.44|7.44|0
1679969700000|2023-03-28 02:15:00|9.43|7.43|9.47|7.47|9.5|7.5|9.43|7.43|0
1679970000000|2023-03-28 02:20:00|9.48|7.48|9.51|7.51|9.53|7.53|9.47|7.47|0
1679970300000|2023-03-28 02:25:00|9.5|7.5|9.51|7.51|9.53|7.53|9.5|7.5|0
1679970600000|2023-03-28 02:30:00|9.5|7.5|9.54|7.54|9.56|7.56|9.5|7.5|0
1679970900000|2023-03-28 02:35:00|9.55|7.55|9.52|7.52|9.55|7.55|9.51|7.51|0
1679971200000|2023-03-28 02:40:00|9.51|7.51|9.54|7.54|9.54|7.54|9.5|7.5|0
1679971500000|2023-03-28 02:45:00|9.53|7.53|9.56|7.56|9.57|7.57|9.52|7.52|0
1679971800000|2023-03-28 02:50:00|9.55|7.55|9.65|7.65|9.68|7.68|9.52|7.52|0
1679972100000|2023-03-28 02:55:00|9.64|7.64|9.64|7.64|9.68|7.68|9.57|7.57|0
1679972400000|2023-03-28 03:00:00|9.65|7.65|9.64|7.64|9.67|7.67|9.63|7.63|0
1679972700000|2023-03-28 03:05:00|9.65|7.65|9.69|7.69|9.7|7.7|9.64|7.64|0
1679973000000|2023-03-28 03:10:00|9.7|7.7|9.69|7.69|9.71|7.71|9.68|7.68|0
1679973300000|2023-03-28 03:15:00|9.68|7.68|9.66|7.66|9.7|7.7|9.66|7.66|0
1679973600000|2023-03-28 03:20:00|9.67|7.67|9.68|7.68|9.68|7.68|9.65|7.65|0
1679973900000|2023-03-28 03:25:00|9.67|7.67|9.68|7.68|9.68|7.68|9.66|7.66|0
1679974200000|2023-03-28 03:30:00|9.69|7.69|9.67|7.67|9.7|7.7|9.67|7.67|0
1679974500000|2023-03-28 03:35:00|9.66|7.66|9.66|7.66|9.69|7.69|9.65|7.65|0
1679974800000|2023-03-28 03:40:00|9.67|7.67|9.66|7.66|9.67|7.67|9.65|7.65|0
1679975100000|2023-03-28 03:45:00|9.65|7.65|9.67|7.67|9.69|7.69|9.65|7.65|0
1679975400000|2023-03-28 03:50:00|9.66|7.66|9.66|7.66|9.67|7.67|9.65|7.65|0
1679975700000|2023-03-28 03:55:00|9.67|7.67|9.66|7.66|9.67|7.67|9.64|7.64|0
1679976000000|2023-03-28 04:00:00|9.67|7.67|9.67|7.67|9.68|7.68|9.67|7.67|0
1679976300000|2023-03-28 04:05:00|9.66|7.66|9.66|7.66|9.68|7.68|9.66|7.66|0
1679976600000|2023-03-28 04:10:00|9.67|7.67|9.64|7.64|9.67|7.67|9.61|7.61|0
1679976900000|2023-03-28 04:15:00|9.65|7.65|9.65|7.65|9.66|7.66|9.64|7.64|0
1679977200000|2023-03-28 04:20:00|9.64|7.64|9.64|7.64|9.65|7.65|9.63|7.63|0
1679977500000|2023-03-28 04:25:00|9.63|7.63|9.64|7.64|9.65|7.65|9.63|7.63|0
1679977800000|2023-03-28 04:30:00|9.63|7.63|9.64|7.64|9.64|7.64|9.61|7.61|0
1679978100000|2023-03-28 04:35:00|9.63|7.63|9.6|7.6|9.64|7.64|9.59|7.59|0
1679978400000|2023-03-28 04:40:00|9.61|7.61|9.64|7.64|9.65|7.65|9.6|7.6|0
1679978700000|2023-03-28 04:45:00|9.62|7.62|9.64|7.64|9.64|7.64|9.62|7.62|0
1679979000000|2023-03-28 04:50:00|9.62|7.62|9.62|7.62|9.64|7.64|9.61|7.61|0
1679979300000|2023-03-28 04:55:00|9.64|7.64|9.62|7.62|9.64|7.64|9.61|7.61|0
1679979600000|2023-03-28 05:00:00|9.61|7.61|9.63|7.63|9.63|7.63|9.59|7.59|0
1679979900000|2023-03-28 05:05:00|9.62|7.62|9.62|7.62|9.63|7.63|9.6|7.6|0
1679980200000|2023-03-28 05:10:00|9.61|7.61|9.65|7.65|9.66|7.66|9.61|7.61|0
1679980500000|2023-03-28 05:15:00|9.66|7.66|9.57|7.57|9.66|7.66|9.57|7.57|0
1679980800000|2023-03-28 05:20:00|9.55|7.55|9.55|7.55|9.59|7.59|9.54|7.54|0
1679981100000|2023-03-28 05:25:00|9.56|7.56|9.58|7.58|9.58|7.58|9.52|7.52|0
1679981400000|2023-03-28 05:30:00|9.57|7.57|9.58|7.58|9.58|7.58|9.54|7.54|0
1679981700000|2023-03-28 05:35:00|9.59|7.59|9.59|7.59|9.59|7.59|9.55|7.55|0
1679982000000|2023-03-28 05:40:00|9.6|7.6|9.6|7.6|9.63|7.63|9.6|7.6|0
1679982300000|2023-03-28 05:45:00|9.61|7.61|9.62|7.62|9.63|7.63|9.59|7.59|0
1679982600000|2023-03-28 05:50:00|9.63|7.63|9.64|7.64|9.67|7.67|9.62|7.62|0
1679982900000|2023-03-28 05:55:00|9.63|7.63|9.64|7.64|9.64|7.64|9.61|7.61|0
1679983200000|2023-03-28 06:00:00|9.65|7.65|9.71|7.71|9.71|7.71|9.64|7.64|0
1679983500000|2023-03-28 06:05:00|9.6|7.8|9.7|7.9|9.72|7.92|9.6|7.8|0
1679983800000|2023-03-28 06:10:00|9.71|7.91|9.73|7.93|9.77|7.97|9.69|7.89|0
1679984100000|2023-03-28 06:15:00|9.75|7.95|9.69|7.89|9.75|7.95|9.68|7.88|0
1679984400000|2023-03-28 06:20:00|9.7|7.9|9.74|7.94|9.75|7.95|9.7|7.9|0
1679984700000|2023-03-28 06:25:00|9.73|7.93|9.76|7.96|9.78|7.98|9.72|7.92|0
1679985000000|2023-03-28 06:30:00|9.75|7.95|9.76|7.96|9.8|8|9.71|7.91|0
1679985300000|2023-03-28 06:35:00|9.77|7.97|9.78|7.98|9.82|8.02|9.75|7.95|0
1679985600000|2023-03-28 06:40:00|9.8|8|9.8|8|9.83|8.03|9.77|7.97|0
1679985900000|2023-03-28 06:45:00|9.79|7.99|9.8|8|9.84|8.04|9.76|7.96|0
1679986200000|2023-03-28 06:50:00|9.78|7.98|9.8|8|9.82|8.02|9.77|7.97|0
1679986500000|2023-03-28 06:55:00|9.77|7.97|9.79|7.99|9.82|8.02|9.74|7.94|0
1679986800000|2023-03-28 07:00:00|9.78|7.98|9.95|8.15|10.01|8.21|9.78|7.98|0
1679987100000|2023-03-28 07:05:00|9.94|8.14|9.87|8.07|9.96|8.16|9.82|8.02|0
1679987400000|2023-03-28 07:10:00|9.85|8.05|9.69|7.89|9.9|8.1|9.68|7.88|0
1679987700000|2023-03-28 07:15:00|9.7|7.9|9.69|7.89|9.74|7.94|9.63|7.83|0
1679988000000|2023-03-28 07:20:00|9.67|7.87|9.6|7.8|9.68|7.88|9.5|7.7|0
1679988300000|2023-03-28 07:25:00|9.58|7.78|9.59|7.79|9.62|7.82|9.54|7.74|0
1679988600000|2023-03-28 07:30:00|9.57|7.77|9.59|7.79|9.59|7.79|9.51|7.71|0
1679988900000|2023-03-28 07:35:00|9.58|7.78|9.72|7.92|9.72|7.92|9.58|7.78|0
1679989200000|2023-03-28 07:40:00|9.71|7.91|9.66|7.86|9.76|7.96|9.66|7.86|0
1679989500000|2023-03-28 07:45:00|9.68|7.88|9.59|7.79|9.71|7.91|9.59|7.79|0
1679989800000|2023-03-28 07:50:00|9.58|7.78|9.46|7.66|9.59|7.79|9.4|7.6|0
1679990100000|2023-03-28 07:55:00|9.47|7.67|9.38|7.58|9.52|7.72|9.32|7.52|0
1679990400000|2023-03-28 08:00:00|9.36|7.56|9.35|7.55|9.42|7.62|9.31|7.51|0
1679990700000|2023-03-28 08:05:00|9.34|7.54|9.43|7.63|9.46|7.66|9.32|7.52|0
1679991000000|2023-03-28 08:10:00|9.44|7.64|9.39|7.59|9.47|7.67|9.39|7.59|0
1679991300000|2023-03-28 08:15:00|9.4|7.6|9.39|7.59|9.43|7.63|9.34|7.54|0
1679991600000|2023-03-28 08:20:00|9.37|7.57|9.37|7.57|9.43|7.63|9.27|7.47|0
1679991900000|2023-03-28 08:25:00|9.39|7.59|9.34|7.54|9.4|7.6|9.34|7.54|0
1679992200000|2023-03-28 08:30:00|9.33|7.53|9.33|7.53|9.4|7.6|9.31|7.51|0
1679992500000|2023-03-28 08:35:00|9.34|7.54|9.25|7.45|9.34|7.54|9.25|7.45|0
1679992800000|2023-03-28 08:40:00|9.24|7.44|9.26|7.46|9.26|7.46|9.18|7.38|0
1679993100000|2023-03-28 08:45:00|9.25|7.45|9.19|7.39|9.31|7.51|9.18|7.38|0
1679993400000|2023-03-28 08:50:00|9.2|7.4|9.28|7.48|9.29|7.49|9.18|7.38|0
1679993700000|2023-03-28 08:55:00|9.27|7.47|9.23|7.43|9.34|7.54|9.23|7.43|0
1679994000000|2023-03-28 09:00:00|9.2|7.4|9.29|7.49|9.3|7.5|9.2|7.4|0
1679994300000|2023-03-28 09:05:00|9.28|7.48|9.23|7.43|9.32|7.52|9.21|7.41|0
1679994600000|2023-03-28 09:10:00|9.24|7.44|9.26|7.46|9.27|7.47|9.17|7.37|0
1679994900000|2023-03-28 09:15:00|9.27|7.47|9.3|7.5|9.33|7.53|9.24|7.44|0
1679995200000|2023-03-28 09:20:00|9.29|7.49|9.29|7.49|9.31|7.51|9.26|7.46|0
1679995500000|2023-03-28 09:25:00|9.28|7.48|9.28|7.48|9.28|7.48|9.25|7.45|0
1679995800000|2023-03-28 09:30:00|9.27|7.47|9.27|7.47|9.28|7.48|9.22|7.42|0
1679996100000|2023-03-28 09:35:00|9.28|7.48|9.19|7.39|9.3|7.5|9.18|7.38|0
1679996400000|2023-03-28 09:40:00|9.18|7.38|9.16|7.36|9.21|7.41|9.16|7.36|0
1679996700000|2023-03-28 09:45:00|9.11|7.31|9.09|7.29|9.12|7.32|9.05|7.25|0
1679997000000|2023-03-28 09:50:00|9.1|7.3|9.17|7.37|9.17|7.37|9.1|7.3|0
1679997300000|2023-03-28 09:55:00|9.18|7.38|9.08|7.28|9.18|7.38|9.07|7.27|0
1679997600000|2023-03-28 10:00:00|9.07|7.27|9.11|7.31|9.13|7.33|9.06|7.26|0
1679997900000|2023-03-28 10:05:00|9.1|7.3|9.05|7.25|9.12|7.32|9.01|7.21|0
1679998200000|2023-03-28 10:10:00|9.06|7.26|9.09|7.29|9.11|7.31|9.06|7.26|0
1679998500000|2023-03-28 10:15:00|9.08|7.28|9.11|7.31|9.13|7.33|9.08|7.28|0
1679998800000|2023-03-28 10:20:00|9.12|7.32|9.1|7.3|9.14|7.34|9.1|7.3|0
1679999100000|2023-03-28 10:25:00|9.09|7.29|9.08|7.28|9.11|7.31|9.03|7.23|0
1679999400000|2023-03-28 10:30:00|9.07|7.27|9.02|7.22|9.07|7.27|9|7.2|0
1679999700000|2023-03-28 10:35:00|9.01|7.21|9.02|7.22|9.03|7.23|9|7.2|0
1680000000000|2023-03-28 10:40:00|9.03|7.23|9|7.2|9.03|7.23|8.96|7.16|0
1680000300000|2023-03-28 10:45:00|8.99|7.19|8.93|7.13|9|7.2|8.91|7.11|0
1680000600000|2023-03-28 10:50:00|8.92|7.12|8.92|7.12|8.96|7.16|8.92|7.12|0
1680000900000|2023-03-28 10:55:00|8.93|7.13|9.01|7.21|9.01|7.21|8.92|7.12|0
1680001200000|2023-03-28 11:00:00|9.02|7.22|9.11|7.31|9.12|7.32|9.02|7.22|0
1680001500000|2023-03-28 11:05:00|9.1|7.3|9.03|7.23|9.12|7.32|8.99|7.19|0
1680001800000|2023-03-28 11:10:00|9.02|7.22|9.07|7.27|9.1|7.3|9.02|7.22|0
1680002100000|2023-03-28 11:15:00|10.76|7.95|10.91|8.06|10.91|8.06|10.73|7.93|0
1680002400000|2023-03-28 11:20:00|10.9|8.05|10.94|8.08|10.95|8.09|10.88|8.04|0
1680002700000|2023-03-28 11:25:00|10.95|8.09|11.02|8.15|11.06|8.17|10.95|8.09|0
1680003000000|2023-03-28 11:30:00|9.28|7.48|9.28|7.48|9.33|7.53|9.24|7.44|0
1680003300000|2023-03-28 11:35:00|9.3|7.5|9.28|7.48|9.31|7.51|9.27|7.47|0
1680003600000|2023-03-28 11:40:00|9.27|7.47|9.27|7.47|9.31|7.51|9.24|7.44|0
1680003900000|2023-03-28 11:45:00|9.26|7.46|9.35|7.55|9.35|7.55|9.25|7.45|0
1680004200000|2023-03-28 11:50:00|9.34|7.54|9.24|7.44|9.35|7.55|9.24|7.44|0
1680004500000|2023-03-28 11:55:00|9.25|7.45|9.19|7.39|9.26|7.46|9.19|7.39|0
1680004800000|2023-03-28 12:00:00|9.2|7.4|9.14|7.34|9.23|7.43|9.12|7.32|0
1680005100000|2023-03-28 12:05:00|9.15|7.35|9.17|7.37|9.19|7.39|9.1|7.3|0
1680005400000|2023-03-28 12:10:00|9.16|7.36|9.25|7.45|9.25|7.45|9.16|7.36|0
1680005700000|2023-03-28 12:15:00|9.26|7.46|9.19|7.39|9.28|7.48|9.14|7.34|0
1680006000000|2023-03-28 12:20:00|9.18|7.38|9.51|7.71|9.54|7.74|9.14|7.34|0
1680006300000|2023-03-28 12:25:00|9.5|7.7|9.39|7.59|9.51|7.71|9.37|7.57|0
1680006600000|2023-03-28 12:30:00|9.38|7.58|9.27|7.47|9.42|7.62|9.26|7.46|0
1680006900000|2023-03-28 12:35:00|9.26|7.46|9.23|7.43|9.27|7.47|9.18|7.38|0
1680007200000|2023-03-28 12:40:00|9.24|7.44|9.19|7.39|9.25|7.45|9.14|7.34|0
1680007500000|2023-03-28 12:45:00|9.17|7.37|9.23|7.43|9.27|7.47|9.15|7.35|0
1680007800000|2023-03-28 12:50:00|9.21|7.41|9.18|7.38|9.26|7.46|9.16|7.36|0
1680008100000|2023-03-28 12:55:00|9.17|7.37|9.22|7.42|9.24|7.44|9.17|7.37|0
1680008400000|2023-03-28 13:00:00|9.24|7.44|9.3|7.5|9.33|7.53|9.2|7.4|0
1680008700000|2023-03-28 13:05:00|9.29|7.49|9.32|7.52|9.34|7.54|9.26|7.46|0
1680009000000|2023-03-28 13:10:00|9.31|7.51|9.21|7.41|9.32|7.52|9.17|7.37|0
1680009300000|2023-03-28 13:15:00|9.22|7.42|9.22|7.42|9.27|7.47|9.2|7.4|0
1680009600000|2023-03-28 13:20:00|9.23|7.43|9.23|7.43|9.25|7.45|9.18|7.38|0
1680009900000|2023-03-28 13:25:00|9.22|7.42|9.32|7.52|9.33|7.53|9.16|7.36|0
1680010200000|2023-03-28 13:30:00|9.31|7.51|9.42|7.62|9.43|7.63|9.15|7.35|0
1680010500000|2023-03-28 13:35:00|9.43|7.63|9.45|7.65|9.5|7.7|9.32|7.52|0
1680010800000|2023-03-28 13:40:00|9.44|7.64|9.47|7.67|9.53|7.73|9.33|7.53|0
1680011100000|2023-03-28 13:45:00|9.48|7.68|9.54|7.74|9.63|7.83|9.42|7.62|0
1680011400000|2023-03-28 13:50:00|9.55|7.75|9.65|7.85|9.65|7.85|9.4|7.6|0
1680011700000|2023-03-28 13:55:00|9.67|7.87|9.44|7.64|9.67|7.87|9.37|7.57|0
1680012000000|2023-03-28 14:00:00|9.43|7.63|9.56|7.76|9.63|7.83|9.27|7.47|0
1680012300000|2023-03-28 14:05:00|9.57|7.77|9.71|7.91|9.77|7.97|9.54|7.74|0
1680012600000|2023-03-28 14:10:00|9.74|7.94|9.76|7.96|9.85|8.05|9.7|7.9|0
1680012900000|2023-03-28 14:15:00|9.77|7.97|9.61|7.81|9.89|8.09|9.61|7.81|0
1680013200000|2023-03-28 14:20:00|9.62|7.82|9.46|7.66|9.66|7.86|9.41|7.61|0
1680013500000|2023-03-28 14:25:00|9.45|7.65|9.44|7.64|9.5|7.7|9.32|7.52|0
1680013800000|2023-03-28 14:30:00|9.45|7.65|8.89|7.09|9.45|7.65|8.86|7.06|0
1680014100000|2023-03-28 14:35:00|8.86|7.06|8.97|7.17|9.05|7.25|8.86|7.06|0
1680014400000|2023-03-28 14:40:00|8.98|7.18|8.97|7.17|9.02|7.22|8.89|7.09|0
1680014700000|2023-03-28 14:45:00|8.95|7.15|9.07|7.27|9.1|7.3|8.95|7.15|0
1680015000000|2023-03-28 14:50:00|9.06|7.26|8.99|7.19|9.1|7.3|8.98|7.18|0
1680015300000|2023-03-28 14:55:00|8.98|7.18|8.95|7.15|9.06|7.26|8.9|7.1|0
1680015600000|2023-03-28 15:00:00|8.96|7.16|9.16|7.36|9.23|7.43|8.93|7.13|0
1680015900000|2023-03-28 15:05:00|9.19|7.39|9.15|7.35|9.27|7.47|9.15|7.35|0
1680016200000|2023-03-28 15:10:00|9.12|7.32|9.23|7.43|9.23|7.43|9.08|7.28|0
1680016500000|2023-03-28 15:15:00|9.24|7.44|9.31|7.51|9.36|7.56|9.24|7.44|0
1680016800000|2023-03-28 15:20:00|9.33|7.53|9.31|7.51|9.43|7.63|9.26|7.46|0
1680017100000|2023-03-28 15:25:00|9.34|7.54|9.4|7.6|9.45|7.65|9.26|7.46|0
1680017400000|2023-03-28 15:30:00|9.39|7.59|9.4|7.6|9.52|7.72|9.37|7.57|0
1680017700000|2023-03-28 15:35:00|9.39|7.59|9.54|7.74|9.57|7.77|9.36|7.56|0
1680018000000|2023-03-28 15:40:00|9.55|7.75|9.44|7.64|9.59|7.79|9.43|7.63|0
1680018300000|2023-03-28 15:45:00|9.45|7.65|9.36|7.56|9.49|7.69|9.32|7.52|0
1680018600000|2023-03-28 15:50:00|9.35|7.55|9.48|7.68|9.49|7.69|9.35|7.55|0
1680018900000|2023-03-28 15:55:00|9.47|7.67|9.52|7.72|9.52|7.72|9.44|7.64|0
1680019200000|2023-03-28 16:00:00|9.53|7.73|9.45|7.65|9.56|7.76|9.44|7.64|0
1680019500000|2023-03-28 16:05:00|9.44|7.64|9.37|7.57|9.45|7.65|9.36|7.56|0
1680019800000|2023-03-28 16:10:00|9.38|7.58|9.36|7.56|9.4|7.6|9.26|7.46|0
1680020100000|2023-03-28 16:15:00|9.37|7.57|9.23|7.43|9.4|7.6|9.14|7.34|0
1680020400000|2023-03-28 16:20:00|9.24|7.44|9.27|7.47|9.33|7.53|9.2|7.4|0
1680020700000|2023-03-28 16:25:00|9.28|7.48|9.21|7.41|9.29|7.49|9.19|7.39|0
1680021000000|2023-03-28 16:30:00|9.22|7.42|9.21|7.41|9.23|7.43|9.09|7.29|0
1680021300000|2023-03-28 16:35:00|9.2|7.4|9.25|7.45|9.28|7.48|9.2|7.4|0
1680021600000|2023-03-28 16:40:00|9.27|7.47|9.28|7.48|9.32|7.52|9.17|7.37|0
1680021900000|2023-03-28 16:45:00|9.29|7.49|9.26|7.46|9.33|7.53|9.22|7.42|0
1680022200000|2023-03-28 16:50:00|9.25|7.45|9.19|7.39|9.25|7.45|9.13|7.33|0
1680022500000|2023-03-28 16:55:00|9.16|7.36|9.19|7.39|9.19|7.39|9.12|7.32|0
1680022800000|2023-03-28 17:00:00|9.22|7.42|9.05|7.25|9.26|7.46|9.05|7.25|0
1680023100000|2023-03-28 17:05:00|9.02|7.22|9.03|7.23|9.14|7.34|8.99|7.19|0
1680023400000|2023-03-28 17:10:00|9.04|7.24|9.01|7.21|9.12|7.32|8.96|7.16|0
1680023700000|2023-03-28 17:15:00|8.99|7.19|9.1|7.3|9.1|7.3|8.95|7.15|0
1680024000000|2023-03-28 17:20:00|9.09|7.29|9|7.2|9.09|7.29|8.99|7.19|0
1680024300000|2023-03-28 17:25:00|8.99|7.19|9|7.2|9.03|7.23|8.96|7.16|0
1680024600000|2023-03-28 17:30:00|8.99|7.19|8.77|6.97|9.06|7.26|8.77|6.97|0
1680024900000|2023-03-28 17:35:00|8.76|6.96|8.72|6.92|8.82|7.02|8.71|6.91|0
1680025200000|2023-03-28 17:40:00|8.71|6.91|8.72|6.92|8.75|6.95|8.68|6.88|0
1680025500000|2023-03-28 17:45:00|8.71|6.91|9.22|7.42|9.27|7.47|8.67|6.87|0
1680025800000|2023-03-28 17:50:00|9.23|7.43|9.14|7.34|9.23|7.43|9.13|7.33|0
1680026100000|2023-03-28 17:55:00|9.16|7.36|9.06|7.26|9.17|7.37|8.99|7.19|0
1680026400000|2023-03-28 18:00:00|9.02|7.22|9.22|7.42|9.22|7.42|9.01|7.21|0
1680026700000|2023-03-28 18:05:00|9.21|7.41|9.18|7.38|9.23|7.43|9.13|7.33|0
1680027000000|2023-03-28 18:10:00|9.17|7.37|9.19|7.39|9.21|7.41|9.11|7.31|0
1680027300000|2023-03-28 18:15:00|9.21|7.41|9.26|7.46|9.29|7.49|9.21|7.41|0
1680027600000|2023-03-28 18:20:00|9.27|7.47|9.18|7.38|9.34|7.54|9.16|7.36|0
1680027900000|2023-03-28 18:25:00|9.16|7.36|9.26|7.46|9.3|7.5|9.16|7.36|0
1680028200000|2023-03-28 18:30:00|9.27|7.47|9.14|7.34|9.27|7.47|9.13|7.33|0
1680028500000|2023-03-28 18:35:00|9.15|7.35|9.24|7.44|9.28|7.48|9.15|7.35|0
1680028800000|2023-03-28 18:40:00|9.25|7.45|9.38|7.58|9.4|7.6|9.25|7.45|0
1680029100000|2023-03-28 18:45:00|9.41|7.61|9.6|7.8|9.68|7.88|9.01|7.21|0
1680029400000|2023-03-28 18:50:00|9.59|7.79|9.6|7.8|9.67|7.87|9.58|7.78|0
1680029700000|2023-03-28 18:55:00|9.62|7.82|9.66|7.86|9.67|7.87|9.57|7.77|0
1680030000000|2023-03-28 19:00:00|9.67|7.87|9.71|7.91|9.8|8|9.67|7.87|0
1680030300000|2023-03-28 19:05:00|9.72|7.92|9.8|8|9.84|8.04|9.71|7.91|0
1680030600000|2023-03-28 19:10:00|9.84|8.04|9.75|7.95|9.88|8.08|9.71|7.91|0
1680030900000|2023-03-28 19:15:00|9.76|7.96|9.69|7.89|9.81|8.01|9.65|7.85|0
1680031200000|2023-03-28 19:20:00|9.71|7.91|9.68|7.88|9.79|7.99|9.66|7.86|0
1680031500000|2023-03-28 19:25:00|9.69|7.89|9.6|7.8|9.75|7.95|9.54|7.74|0
1680031800000|2023-03-28 19:30:00|9.58|7.78|9.69|7.89|9.72|7.92|9.47|7.67|0
1680032100000|2023-03-28 19:35:00|9.72|7.92|9.76|7.96|9.84|8.04|9.66|7.86|0
1680032400000|2023-03-28 19:40:00|9.77|7.97|9.73|7.93|9.81|8.01|9.72|7.92|0
1680032700000|2023-03-28 19:45:00|9.7|7.9|9.76|7.96|9.77|7.97|9.61|7.81|0
1680033000000|2023-03-28 19:50:00|9.84|8.04|9.97|8.17|10.09|8.29|9.78|7.98|0
1680033300000|2023-03-28 19:55:00|9.92|8.12|10.08|8.28|10.1|8.3|9.9|8.1|0
1680033600000|2023-03-28 20:00:00|10.1|8.3|10.32|8.52|10.37|8.57|10.1|8.3|0
1680033900000|2023-03-28 20:05:00|10.33|8.53|10.29|8.49|10.33|8.53|10.28|8.48|0
1680034200000|2023-03-28 20:10:00|10.28|8.48|10.22|8.42|10.28|8.48|10.22|8.42|0
1680034500000|2023-03-28 20:15:00|10.33|8.33|10.39|8.39|10.4|8.4|10.32|8.32|0
1680034800000|2023-03-28 20:20:00|10.4|8.4|10.4|8.4|10.4|8.4|10.38|8.38|0
1680035100000|2023-03-28 20:25:00|10.39|8.39|10.4|8.4|10.42|8.42|10.39|8.39|0
1680035400000|2023-03-28 20:30:00|10.42|8.42|10.44|8.44|10.45|8.45|10.42|8.42|0
1680035700000|2023-03-28 20:35:00|10.43|8.43|10.42|8.42|10.43|8.43|10.38|8.38|0
1680036000000|2023-03-28 20:40:00|10.4|8.4|10.41|8.41|10.43|8.43|10.39|8.39|0
1680036300000|2023-03-28 20:45:00|10.4|8.4|10.38|8.38|10.4|8.4|10.38|8.38|0
1680036600000|2023-03-28 20:50:00|10.39|8.39|10.39|8.39|10.4|8.4|10.39|8.39|0
1680036900000|2023-03-28 20:55:00|10.4|8.4|10.42|8.42|10.44|8.44|10.4|8.4|0
1680037200000|2023-03-28 21:00:00|10.43|8.43|9.61|7.61|10.43|8.43|9.28|7.28|0
1680037500000|2023-03-28 21:05:00|9.62|7.62|9.65|7.65|9.65|7.65|9.62|7.62|0
1680037800000|2023-03-28 21:10:00|9.64|7.64|9.63|7.63|9.65|7.65|9.62|7.62|0
1680038100000|2023-03-28 21:15:00|9.62|7.62|9.63|7.63|9.63|7.63|9.62|7.62|0
1680038400000|2023-03-28 21:20:00|9.62|7.62|9.63|7.63|9.64|7.64|9.62|7.62|0
1680038700000|2023-03-28 21:25:00|9.62|7.62|9.65|7.65|9.65|7.65|9.61|7.61|0
1680039000000|2023-03-28 21:30:00|9.63|7.63|9.64|7.64|9.65|7.65|9.63|7.63|0
1680039300000|2023-03-28 21:35:00|9.63|7.63|9.63|7.63|9.63|7.63|9.63|7.63|0
1680040200000|2023-03-28 21:50:00|9.62|7.62|9.62|7.62|9.62|7.62|9.62|7.62|0
1680040500000|2023-03-28 21:55:00|9.61|7.61|9.62|7.62|9.62|7.62|9.61|7.61|0
1680040800000|2023-03-28 22:00:00|9.64|7.64|9.58|7.58|9.64|7.64|9.58|7.58|0
1680041100000|2023-03-28 22:05:00|9.61|7.61|9.65|7.65|9.65|7.65|9.61|7.61|0
1680041400000|2023-03-28 22:10:00|9.66|7.66|9.66|7.66|9.69|7.69|9.66|7.66|0
1680041700000|2023-03-28 22:15:00|9.68|7.68|9.65|7.65|9.7|7.7|9.64|7.64|0
1680042000000|2023-03-28 22:20:00|9.66|7.66|9.67|7.67|9.69|7.69|9.66|7.66|0
1680042300000|2023-03-28 22:25:00|9.69|7.69|9.68|7.68|9.7|7.7|9.66|7.66|0
1680042600000|2023-03-28 22:30:00|9.69|7.69|9.67|7.67|9.7|7.7|9.67|7.67|0
1680042900000|2023-03-28 22:35:00|9.66|7.66|9.65|7.65|9.67|7.67|9.65|7.65|0
1680043200000|2023-03-28 22:40:00|9.64|7.64|9.62|7.62|9.64|7.64|9.62|7.62|0
1680043500000|2023-03-28 22:45:00|9.63|7.63|9.64|7.64|9.64|7.64|9.62|7.62|0
1680043800000|2023-03-28 22:50:00|9.65|7.65|9.63|7.63|9.65|7.65|9.6|7.6|0
1680044100000|2023-03-28 22:55:00|9.62|7.62|9.63|7.63|9.64|7.64|9.62|7.62|0
1680044400000|2023-03-28 23:00:00|9.64|7.64|9.65|7.65|9.65|7.65|9.63|7.63|0
1680044700000|2023-03-28 23:05:00|9.64|7.64|9.67|7.67|9.71|7.71|9.64|7.64|0
1680045000000|2023-03-28 23:10:00|9.66|7.66|9.66|7.66|9.67|7.67|9.64|7.64|0
1680045300000|2023-03-28 23:15:00|9.67|7.67|9.72|7.72|9.72|7.72|9.66|7.66|0
1680045600000|2023-03-28 23:20:00|9.71|7.71|9.69|7.69|9.72|7.72|9.69|7.69|0
1680045900000|2023-03-28 23:25:00|9.71|7.71|9.67|7.67|9.71|7.71|9.67|7.67|0
1680046200000|2023-03-28 23:30:00|9.68|7.68|9.69|7.69|9.69|7.69|9.68|7.68|0
1680046500000|2023-03-28 23:35:00|9.7|7.7|9.72|7.72|9.72|7.72|9.69|7.69|0
1680046800000|2023-03-28 23:40:00|9.7|7.7|9.74|7.74|9.74|7.74|9.69|7.69|0
1680047100000|2023-03-28 23:45:00|9.75|7.75|9.78|7.78|9.81|7.81|9.73|7.73|0
1680047400000|2023-03-28 23:50:00|9.79|7.79|9.81|7.81|9.82|7.82|9.77|7.77|0
1680047700000|2023-03-28 23:55:00|9.82|7.82|9.81|7.81|9.83|7.83|9.78|7.78|0
1680048000000|2023-03-29 00:00:00|9.8|7.8|9.81|7.81|9.83|7.83|9.78|7.78|0
1680048300000|2023-03-29 00:05:00|9.82|7.82|9.89|7.89|9.9|7.9|9.78|7.78|0
1680048600000|2023-03-29 00:10:00|9.9|7.9|9.94|7.94|9.94|7.94|9.88|7.88|0
1680048900000|2023-03-29 00:15:00|9.92|7.92|9.88|7.88|9.93|7.93|9.86|7.86|0
1680049200000|2023-03-29 00:20:00|9.87|7.87|9.89|7.89|9.9|7.9|9.86|7.86|0
1680049500000|2023-03-29 00:25:00|9.86|7.86|9.89|7.89|9.91|7.91|9.86|7.86|0
1680049800000|2023-03-29 00:30:00|9.9|7.9|9.9|7.9|9.96|7.96|9.88|7.88|0
1680050100000|2023-03-29 00:35:00|9.91|7.91|9.9|7.9|9.92|7.92|9.9|7.9|0
1680050400000|2023-03-29 00:40:00|9.89|7.89|9.93|7.93|9.93|7.93|9.89|7.89|0
1680050700000|2023-03-29 00:45:00|9.95|7.95|10|8|10.02|8.02|9.92|7.92|0
1680051000000|2023-03-29 00:50:00|9.99|7.99|10|8|10.02|8.02|9.98|7.98|0
1680051300000|2023-03-29 00:55:00|9.99|7.99|10|8|10.04|8.04|9.99|7.99|0
1680051600000|2023-03-29 01:00:00|10.02|8.02|10|8|10.03|8.03|9.99|7.99|0
1680051900000|2023-03-29 01:05:00|10.01|8.01|10.01|8.01|10.04|8.04|10|8|0
1680052200000|2023-03-29 01:10:00|10.03|8.03|10.01|8.01|10.03|8.03|9.99|7.99|0
1680052500000|2023-03-29 01:15:00|10.03|8.03|10.06|8.06|10.07|8.07|10.01|8.01|0
1680052800000|2023-03-29 01:20:00|10.05|8.05|10.07|8.07|10.08|8.08|10.05|8.05|0
1680053100000|2023-03-29 01:25:00|10.06|8.06|10.12|8.12|10.13|8.13|10.06|8.06|0
1680053400000|2023-03-29 01:30:00|10.13|8.13|10.08|8.08|10.13|8.13|10.07|8.07|0
1680053700000|2023-03-29 01:35:00|10.1|8.1|10.06|8.06|10.1|8.1|10.05|8.05|0
1680054000000|2023-03-29 01:40:00|10.07|8.07|10.04|8.04|10.07|8.07|10.01|8.01|0
1680054300000|2023-03-29 01:45:00|10.05|8.05|10.04|8.04|10.05|8.05|10.02|8.02|0
1680054600000|2023-03-29 01:50:00|10.03|8.03|10.02|8.02|10.05|8.05|10.02|8.02|0
1680054900000|2023-03-29 01:55:00|10.03|8.03|10.04|8.04|10.04|8.04|10.02|8.02|0
1680055200000|2023-03-29 02:00:00|10.05|8.05|10.02|8.02|10.07|8.07|10.02|8.02|0
1680055500000|2023-03-29 02:05:00|10.03|8.03|10.02|8.02|10.03|8.03|10.01|8.01|0
1680055800000|2023-03-29 02:10:00|10.03|8.03|10.02|8.02|10.03|8.03|10.01|8.01|0
1680056100000|2023-03-29 02:15:00|10.03|8.03|10.02|8.02|10.03|8.03|10|8|0
1680056400000|2023-03-29 02:20:00|10.01|8.01|10.01|8.01|10.02|8.02|10|8|0
1680056700000|2023-03-29 02:25:00|10.02|8.02|10.02|8.02|10.05|8.05|10.01|8.01|0
1680057000000|2023-03-29 02:30:00|10.03|8.03|10.04|8.04|10.04|8.04|10.01|8.01|0
1680057300000|2023-03-29 02:35:00|10.03|8.03|10.03|8.03|10.04|8.04|10.01|8.01|0
1680057600000|2023-03-29 02:40:00|10.04|8.04|10.06|8.06|10.06|8.06|10.03|8.03|0
1680057900000|2023-03-29 02:45:00|10.07|8.07|10.12|8.12|10.13|8.13|10.06|8.06|0
1680058200000|2023-03-29 02:50:00|10.1|8.1|10.08|8.08|10.1|8.1|10.08|8.08|0
1680058500000|2023-03-29 02:55:00|10.07|8.07|10.07|8.07|10.08|8.08|10.06|8.06|0
1680058800000|2023-03-29 03:00:00|10.08|8.08|10.08|8.08|10.09|8.09|10.07|8.07|0
1680059100000|2023-03-29 03:05:00|10.07|8.07|10.07|8.07|10.08|8.08|10.07|8.07|0
1680059400000|2023-03-29 03:10:00|10.05|8.05|10.03|8.03|10.05|8.05|10.03|8.03|0
1680059700000|2023-03-29 03:15:00|10.04|8.04|10.03|8.03|10.04|8.04|10.03|8.03|0
1680060000000|2023-03-29 03:20:00|10.04|8.04|9.99|7.99|10.04|8.04|9.98|7.98|0
1680060300000|2023-03-29 03:25:00|10.01|8.01|10.03|8.03|10.05|8.05|10.01|8.01|0
1680060600000|2023-03-29 03:30:00|10.04|8.04|10.05|8.05|10.05|8.05|10.02|8.02|0
1680060900000|2023-03-29 03:35:00|10.06|8.06|10.09|8.09|10.09|8.09|10.06|8.06|0
1680061200000|2023-03-29 03:40:00|10.1|8.1|10.1|8.1|10.1|8.1|10.08|8.08|0
1680061500000|2023-03-29 03:45:00|10.09|8.09|10.08|8.08|10.1|8.1|10.08|8.08|0
1680061800000|2023-03-29 03:50:00|10.06|8.06|10.1|8.1|10.1|8.1|10.06|8.06|0
1680062100000|2023-03-29 03:55:00|10.11|8.11|10.11|8.11|10.12|8.12|10.1|8.1|0
1680062400000|2023-03-29 04:00:00|10.12|8.12|10.11|8.11|10.12|8.12|10.09|8.09|0
1680062700000|2023-03-29 04:05:00|10.12|8.12|10.11|8.11|10.12|8.12|10.1|8.1|0
1680063000000|2023-03-29 04:10:00|10.1|8.1|10.15|8.15|10.16|8.16|10.1|8.1|0
1680063300000|2023-03-29 04:15:00|10.13|8.13|10.15|8.15|10.17|8.17|10.13|8.13|0
1680063600000|2023-03-29 04:20:00|10.16|8.16|10.17|8.17|10.18|8.18|10.16|8.16|0
1680063900000|2023-03-29 04:25:00|10.16|8.16|10.18|8.18|10.18|8.18|10.15|8.15|0
1680064200000|2023-03-29 04:30:00|10.17|8.17|10.23|8.23|10.24|8.24|10.17|8.17|0
1680064500000|2023-03-29 04:35:00|10.24|8.24|10.2|8.2|10.25|8.25|10.2|8.2|0
1680064800000|2023-03-29 04:40:00|10.21|8.21|10.25|8.25|10.25|8.25|10.21|8.21|0
1680065100000|2023-03-29 04:45:00|10.24|8.24|10.25|8.25|10.26|8.26|10.23|8.23|0
1680065400000|2023-03-29 04:50:00|10.26|8.26|10.25|8.25|10.26|8.26|10.24|8.24|0
1680065700000|2023-03-29 04:55:00|10.26|8.26|10.24|8.24|10.26|8.26|10.22|8.22|0
1680066000000|2023-03-29 05:00:00|10.25|8.25|10.28|8.28|10.31|8.31|10.24|8.24|0
1680066300000|2023-03-29 05:05:00|10.29|8.29|10.28|8.28|10.3|8.3|10.26|8.26|0
1680066600000|2023-03-29 05:10:00|10.26|8.26|10.25|8.25|10.26|8.26|10.24|8.24|0
1680066900000|2023-03-29 05:15:00|10.24|8.24|10.25|8.25|10.26|8.26|10.24|8.24|0
1680067200000|2023-03-29 05:20:00|10.24|8.24|10.29|8.29|10.29|8.29|10.24|8.24|0
1680067500000|2023-03-29 05:25:00|10.27|8.27|10.23|8.23|10.29|8.29|10.23|8.23|0
1680067800000|2023-03-29 05:30:00|10.21|8.21|10.25|8.25|10.26|8.26|10.2|8.2|0
1680068100000|2023-03-29 05:35:00|10.26|8.26|10.24|8.24|10.27|8.27|10.24|8.24|0
1680068400000|2023-03-29 05:40:00|10.25|8.25|10.31|8.31|10.32|8.32|10.24|8.24|0
1680068700000|2023-03-29 05:45:00|10.32|8.32|10.32|8.32|10.33|8.33|10.3|8.3|0
1680069000000|2023-03-29 05:50:00|10.31|8.31|10.54|8.54|10.54|8.54|10.31|8.31|0
1680069300000|2023-03-29 05:55:00|10.53|8.53|10.67|8.67|10.67|8.67|10.53|8.53|0
1680069600000|2023-03-29 06:00:00|10.65|8.65|10.58|8.58|10.65|8.65|10.52|8.52|0
1680069900000|2023-03-29 06:05:00|10.47|8.67|10.48|8.68|10.48|8.68|10.42|8.62|0
1680070200000|2023-03-29 06:10:00|10.47|8.67|10.43|8.63|10.48|8.68|10.43|8.63|0
1680070500000|2023-03-29 06:15:00|10.42|8.62|10.42|8.62|10.45|8.65|10.42|8.62|0
1680070800000|2023-03-29 06:20:00|10.4|8.6|10.35|8.55|10.4|8.6|10.33|8.53|0
1680071100000|2023-03-29 06:25:00|10.36|8.56|10.43|8.63|10.44|8.64|10.34|8.54|0
1680071400000|2023-03-29 06:30:00|10.44|8.64|10.49|8.69|10.52|8.72|10.44|8.64|0
1680071700000|2023-03-29 06:35:00|10.48|8.68|10.42|8.62|10.49|8.69|10.42|8.62|0
1680072000000|2023-03-29 06:40:00|10.43|8.63|10.44|8.64|10.46|8.66|10.43|8.63|0
1680072300000|2023-03-29 06:45:00|10.45|8.65|10.44|8.64|10.45|8.65|10.41|8.61|0
1680072600000|2023-03-29 06:50:00|10.43|8.63|10.44|8.64|10.48|8.68|10.41|8.61|0
1680072900000|2023-03-29 06:55:00|10.43|8.63|10.5|8.7|10.54|8.74|10.43|8.63|0
1680073200000|2023-03-29 07:00:00|10.51|8.71|10.61|8.81|10.74|8.94|10.51|8.71|0
1680073500000|2023-03-29 07:05:00|10.62|8.82|10.64|8.84|10.71|8.91|10.55|8.75|0
1680073800000|2023-03-29 07:10:00|10.65|8.85|10.54|8.74|10.68|8.88|10.5|8.7|0
1680074100000|2023-03-29 07:15:00|10.55|8.75|10.57|8.77|10.64|8.84|10.55|8.75|0
1680074400000|2023-03-29 07:20:00|10.55|8.75|10.27|8.47|10.66|8.86|10.26|8.46|0
1680074700000|2023-03-29 07:25:00|10.26|8.46|10.4|8.6|10.42|8.62|10.26|8.46|0
1680075000000|2023-03-29 07:30:00|10.43|8.63|10.38|8.58|10.48|8.68|10.37|8.57|0
1680075300000|2023-03-29 07:35:00|10.39|8.59|10.35|8.55|10.4|8.6|10.32|8.52|0
1680075600000|2023-03-29 07:40:00|10.37|8.57|10.69|8.89|10.75|8.95|10.35|8.55|0
1680075900000|2023-03-29 07:45:00|10.7|8.9|10.78|8.98|10.79|8.99|10.7|8.9|0
1680076200000|2023-03-29 07:50:00|10.76|8.96|10.76|8.96|10.8|9|10.71|8.91|0
1680076500000|2023-03-29 07:55:00|10.78|8.98|10.75|8.95|10.81|9.01|10.74|8.94|0
1680076800000|2023-03-29 08:00:00|10.79|8.99|10.61|8.81|10.79|8.99|10.6|8.8|0
1680077100000|2023-03-29 08:05:00|10.62|8.82|10.67|8.87|10.69|8.89|10.58|8.78|0
1680077400000|2023-03-29 08:10:00|10.69|8.89|10.75|8.95|10.75|8.95|10.66|8.86|0
1680077700000|2023-03-29 08:15:00|10.74|8.94|10.77|8.97|10.81|9.01|10.72|8.92|0
1680078000000|2023-03-29 08:20:00|10.76|8.96|10.81|9.01|10.81|9.01|10.74|8.94|0
1680078300000|2023-03-29 08:25:00|10.82|9.02|10.84|9.04|10.84|9.04|10.81|9.01|0
1680078600000|2023-03-29 08:30:00|10.86|9.06|10.03|8.23|10.93|9.13|10.01|8.21|0
1680078900000|2023-03-29 08:35:00|10.04|8.24|10.04|8.24|10.08|8.28|10.03|8.23|0
1680079200000|2023-03-29 08:40:00|10.03|8.23|9.93|8.13|10.03|8.23|9.9|8.1|0
1680079500000|2023-03-29 08:45:00|9.95|8.15|9.91|8.11|9.96|8.16|9.9|8.1|0
1680079800000|2023-03-29 08:50:00|9.9|8.1|9.91|8.11|9.92|8.12|9.87|8.07|0
1680080100000|2023-03-29 08:55:00|9.92|8.12|9.98|8.18|9.98|8.18|9.9|8.1|0
1680080400000|2023-03-29 09:00:00|9.99|8.19|10|8.2|10.02|8.22|9.96|8.16|0
1680080700000|2023-03-29 09:05:00|10.02|8.22|10.13|8.33|10.13|8.33|9.99|8.19|0
1680081000000|2023-03-29 09:10:00|10.14|8.34|10.06|8.26|10.14|8.34|10.06|8.26|0
1680081300000|2023-03-29 09:15:00|10.05|8.25|10.04|8.24|10.09|8.29|10.04|8.24|0
1680081600000|2023-03-29 09:20:00|10.03|8.23|10.04|8.24|10.05|8.25|10.03|8.23|0
1680081900000|2023-03-29 09:25:00|10.05|8.25|10.06|8.26|10.1|8.3|10.05|8.25|0
1680082200000|2023-03-29 09:30:00|10.07|8.27|10.07|8.27|10.09|8.29|10.03|8.23|0
1680082500000|2023-03-29 09:35:00|10.09|8.29|10.07|8.27|10.1|8.3|10.05|8.25|0
1680082800000|2023-03-29 09:40:00|10.09|8.29|10.06|8.26|10.1|8.3|10.04|8.24|0
1680083100000|2023-03-29 09:45:00|10.05|8.25|10.1|8.3|10.11|8.31|10.05|8.25|0
1680083400000|2023-03-29 09:50:00|10.11|8.31|10.11|8.31|10.12|8.32|10.1|8.3|0
1680083700000|2023-03-29 09:55:00|10.12|8.32|10.16|8.36|10.2|8.4|10.11|8.31|0
1680084000000|2023-03-29 10:00:00|10.15|8.35|10.1|8.3|10.17|8.37|10.08|8.28|0
1680084300000|2023-03-29 10:05:00|10.07|8.27|10.04|8.24|10.08|8.28|10.04|8.24|0
1680084600000|2023-03-29 10:10:00|10.05|8.25|10.06|8.26|10.07|8.27|10.02|8.22|0
1680084900000|2023-03-29 10:15:00|10.05|8.25|10.01|8.21|10.05|8.25|10|8.2|0
1680085200000|2023-03-29 10:20:00|10|8.2|9.96|8.16|10|8.2|9.95|8.15|0
1680085500000|2023-03-29 10:25:00|9.97|8.17|10.05|8.25|10.07|8.27|9.97|8.17|0
1680085800000|2023-03-29 10:30:00|10.06|8.26|10.02|8.22|10.06|8.26|10.01|8.21|0
1680086100000|2023-03-29 10:35:00|10.01|8.21|10.02|8.22|10.02|8.22|9.99|8.19|0
1680086400000|2023-03-29 10:40:00|10.03|8.23|10.02|8.22|10.03|8.23|10|8.2|0
1680086700000|2023-03-29 10:45:00|10.01|8.21|10.05|8.25|10.05|8.25|9.99|8.19|0
1680087000000|2023-03-29 10:50:00|10.02|8.22|10.01|8.21|10.03|8.23|9.98|8.18|0
1680087300000|2023-03-29 10:55:00|10|8.2|9.98|8.18|10.03|8.23|9.97|8.17|0
1680087600000|2023-03-29 11:00:00|9.97|8.17|10.03|8.23|10.03|8.23|9.96|8.16|0
1680087900000|2023-03-29 11:05:00|10.04|8.24|9.94|8.14|10.06|8.26|9.92|8.12|0
1680088200000|2023-03-29 11:10:00|9.95|8.15|9.86|8.06|9.97|8.17|9.86|8.06|0
1680088500000|2023-03-29 11:15:00|9.88|8.08|9.92|8.12|9.96|8.16|9.85|8.05|0
1680088800000|2023-03-29 11:20:00|9.93|8.13|10.01|8.21|10.01|8.21|9.92|8.12|0
1680089100000|2023-03-29 11:25:00|9.99|8.19|9.9|8.1|10|8.2|9.9|8.1|0
1680089400000|2023-03-29 11:30:00|9.91|8.11|9.97|8.17|9.98|8.18|9.89|8.09|0
1680089700000|2023-03-29 11:35:00|9.98|8.18|9.95|8.15|9.98|8.18|9.93|8.13|0
1680090000000|2023-03-29 11:40:00|9.96|8.16|9.99|8.19|9.99|8.19|9.96|8.16|0
1680090300000|2023-03-29 11:45:00|10.01|8.21|10.02|8.22|10.05|8.25|10.01|8.21|0
1680090600000|2023-03-29 11:50:00|10.01|8.21|9.93|8.13|10.02|8.22|9.93|8.13|0
1680090900000|2023-03-29 11:55:00|9.92|8.12|9.86|8.06|9.92|8.12|9.85|8.05|0
1680091200000|2023-03-29 12:00:00|9.87|8.07|9.94|8.14|9.97|8.17|9.82|8.02|0
1680091500000|2023-03-29 12:05:00|9.93|8.13|9.88|8.08|9.97|8.17|9.86|8.06|0
1680091800000|2023-03-29 12:10:00|9.9|8.1|9.87|8.07|9.93|8.13|9.85|8.05|0
1680092100000|2023-03-29 12:15:00|9.88|8.08|9.82|8.02|9.9|8.1|9.82|8.02|0
1680092400000|2023-03-29 12:20:00|9.81|8.01|9.82|8.02|9.85|8.05|9.8|8|0
1680092700000|2023-03-29 12:25:00|9.84|8.04|9.85|8.05|9.89|8.09|9.83|8.03|0
1680093000000|2023-03-29 12:30:00|9.86|8.06|9.83|8.03|9.87|8.07|9.83|8.03|0
1680093300000|2023-03-29 12:35:00|9.85|8.05|9.82|8.02|9.85|8.05|9.79|7.99|0
1680093600000|2023-03-29 12:40:00|9.83|8.03|9.81|8.01|9.83|8.03|9.77|7.97|0
1680093900000|2023-03-29 12:45:00|9.8|8|9.82|8.02|9.85|8.05|9.79|7.99|0
1680094200000|2023-03-29 12:50:00|9.81|8.01|9.99|8.19|10|8.2|9.81|8.01|0
1680094500000|2023-03-29 12:55:00|9.98|8.18|9.99|8.19|10.01|8.21|9.94|8.14|0
1680094800000|2023-03-29 13:00:00|10|8.2|10.06|8.26|10.07|8.27|9.99|8.19|0
1680095100000|2023-03-29 13:05:00|10.07|8.27|10.1|8.3|10.11|8.31|10.06|8.26|0
1680095400000|2023-03-29 13:10:00|10.09|8.29|10.13|8.33|10.17|8.37|10.07|8.27|0
1680095700000|2023-03-29 13:15:00|10.15|8.35|10.27|8.47|10.32|8.52|10.11|8.31|0
1680096000000|2023-03-29 13:20:00|10.28|8.48|10.29|8.49|10.33|8.53|10.26|8.46|0
1680096300000|2023-03-29 13:25:00|10.28|8.48|10.39|8.59|10.42|8.62|10.27|8.47|0
1680096600000|2023-03-29 13:30:00|10.38|8.58|10.13|8.33|10.39|8.59|10.13|8.33|0
1680096900000|2023-03-29 13:35:00|10.15|8.35|10.2|8.4|10.28|8.48|10.13|8.33|0
1680097200000|2023-03-29 13:40:00|10.26|8.46|10.29|8.49|10.32|8.52|10.15|8.35|0
1680097500000|2023-03-29 13:45:00|10.33|8.53|10.19|8.39|10.46|8.66|10.13|8.33|0
1680097800000|2023-03-29 13:50:00|10.21|8.41|10.23|8.43|10.43|8.63|10.21|8.41|0
1680098100000|2023-03-29 13:55:00|10.22|8.42|10.31|8.51|10.31|8.51|10.19|8.39|0
1680098400000|2023-03-29 14:00:00|10.38|8.58|10.48|8.68|10.51|8.71|10.29|8.49|0
1680098700000|2023-03-29 14:05:00|10.49|8.69|10.28|8.48|10.51|8.71|10.24|8.44|0
1680099000000|2023-03-29 14:10:00|10.29|8.49|10.13|8.33|10.29|8.49|10.09|8.29|0
1680099300000|2023-03-29 14:15:00|10.09|8.29|10.25|8.45|10.29|8.49|10.08|8.28|0
1680099600000|2023-03-29 14:20:00|10.24|8.44|10.13|8.33|10.29|8.49|10.12|8.32|0
1680099900000|2023-03-29 14:25:00|10.12|8.32|10.09|8.29|10.13|8.33|10.03|8.23|0
1680100200000|2023-03-29 14:30:00|10.12|8.32|10.08|8.28|10.19|8.39|10.03|8.23|0
1680100500000|2023-03-29 14:35:00|10.07|8.27|9.96|8.16|10.08|8.28|9.92|8.12|0
1680100800000|2023-03-29 14:40:00|9.95|8.15|9.94|8.14|10.02|8.22|9.85|8.05|0
1680101100000|2023-03-29 14:45:00|9.92|8.12|9.86|8.06|9.94|8.14|9.79|7.99|0
1680101400000|2023-03-29 14:50:00|9.89|8.09|9.87|8.07|9.95|8.15|9.82|8.02|0
1680101700000|2023-03-29 14:55:00|9.86|8.06|9.8|8|9.97|8.17|9.76|7.96|0
1680102000000|2023-03-29 15:00:00|9.79|7.99|9.9|8.1|9.95|8.15|9.77|7.97|0
1680102300000|2023-03-29 15:05:00|9.93|8.13|10.03|8.23|10.04|8.24|9.89|8.09|0
1680102600000|2023-03-29 15:10:00|10.04|8.24|9.97|8.17|10.04|8.24|9.92|8.12|0
1680102900000|2023-03-29 15:15:00|9.96|8.16|9.9|8.1|10.05|8.25|9.87|8.07|0
1680103200000|2023-03-29 15:20:00|9.89|8.09|10.05|8.25|10.1|8.3|9.89|8.09|0
1680103500000|2023-03-29 15:25:00|10.07|8.27|10.05|8.25|10.07|8.27|9.98|8.18|0
1680103800000|2023-03-29 15:30:00|10.08|8.28|10.15|8.35|10.21|8.41|10.02|8.22|0
1680104100000|2023-03-29 15:35:00|10.16|8.36|10.16|8.36|10.24|8.44|10.11|8.31|0
1680104400000|2023-03-29 15:40:00|10.15|8.35|10.11|8.31|10.18|8.38|10.09|8.29|0
1680104700000|2023-03-29 15:45:00|10.13|8.33|10.21|8.41|10.22|8.42|10.13|8.33|0
1680105000000|2023-03-29 15:50:00|10.2|8.4|10.27|8.47|10.27|8.47|10.15|8.35|0
1680105300000|2023-03-29 15:55:00|10.29|8.49|10.32|8.52|10.34|8.54|10.25|8.45|0
1680105600000|2023-03-29 16:00:00|10.33|8.53|10.35|8.55|10.38|8.58|10.28|8.48|0
1680105900000|2023-03-29 16:05:00|10.33|8.53|10.2|8.4|10.33|8.53|10.14|8.34|0
1680106200000|2023-03-29 16:10:00|10.22|8.42|10.38|8.58|10.38|8.58|10.17|8.37|0
1680106500000|2023-03-29 16:15:00|10.4|8.6|10.38|8.58|10.42|8.62|10.3|8.5|0
1680106800000|2023-03-29 16:20:00|10.4|8.6|10.36|8.56|10.43|8.63|10.36|8.56|0
1680107100000|2023-03-29 16:25:00|10.35|8.55|10.32|8.52|10.42|8.62|10.32|8.52|0
1680107400000|2023-03-29 16:30:00|10.33|8.53|10.33|8.53|10.45|8.65|10.33|8.53|0
1680107700000|2023-03-29 16:35:00|10.32|8.52|10.39|8.59|10.43|8.63|10.31|8.51|0
1680108000000|2023-03-29 16:40:00|10.38|8.58|10.28|8.48|10.41|8.61|10.27|8.47|0
1680108300000|2023-03-29 16:45:00|10.27|8.47|10.27|8.47|10.29|8.49|10.17|8.37|0
1680108600000|2023-03-29 16:50:00|10.26|8.46|10.32|8.52|10.34|8.54|10.26|8.46|0
1680108900000|2023-03-29 16:55:00|10.33|8.53|10.22|8.42|10.34|8.54|10.13|8.33|0
1680109200000|2023-03-29 17:00:00|10.21|8.41|10.23|8.43|10.26|8.46|10.12|8.32|0
1680109500000|2023-03-29 17:05:00|10.24|8.44|10.48|8.68|10.49|8.69|10.23|8.43|0
1680109800000|2023-03-29 17:10:00|10.47|8.67|10.48|8.68|10.52|8.72|10.44|8.64|0
1680110100000|2023-03-29 17:15:00|10.49|8.69|10.46|8.66|10.54|8.74|10.46|8.66|0
1680110400000|2023-03-29 17:20:00|10.47|8.67|10.49|8.69|10.49|8.69|10.43|8.63|0
1680110700000|2023-03-29 17:25:00|10.51|8.71|10.57|8.77|10.59|8.79|10.47|8.67|0
1680111000000|2023-03-29 17:30:00|10.52|8.72|10.74|8.94|10.91|9.11|10.5|8.7|0
1680111300000|2023-03-29 17:35:00|10.75|8.95|10.54|8.74|10.77|8.97|10.54|8.74|0
1680111600000|2023-03-29 17:40:00|10.56|8.76|10.63|8.83|10.64|8.84|10.52|8.72|0
1680111900000|2023-03-29 17:45:00|10.61|8.81|10.56|8.76|10.63|8.83|10.51|8.71|0
1680112200000|2023-03-29 17:50:00|10.55|8.75|10.5|8.7|10.6|8.8|10.49|8.69|0
1680112500000|2023-03-29 17:55:00|10.49|8.69|10.51|8.71|10.52|8.72|10.42|8.62|0
1680112800000|2023-03-29 18:00:00|10.5|8.7|10.49|8.69|10.52|8.72|10.35|8.55|0
1680113100000|2023-03-29 18:05:00|10.47|8.67|10.61|8.81|10.66|8.86|10.42|8.62|0
1680113400000|2023-03-29 18:10:00|10.62|8.82|10.65|8.85|10.7|8.9|10.61|8.81|0
1680113700000|2023-03-29 18:15:00|10.64|8.84|10.52|8.72|10.64|8.84|10.5|8.7|0
1680114000000|2023-03-29 18:20:00|10.53|8.73|10.57|8.77|10.62|8.82|10.45|8.65|0
1680114300000|2023-03-29 18:25:00|10.56|8.76|10.66|8.86|10.67|8.87|10.56|8.76|0
1680114600000|2023-03-29 18:30:00|10.67|8.87|10.69|8.89|10.71|8.91|10.62|8.82|0
1680114900000|2023-03-29 18:35:00|10.67|8.87|10.81|9.01|10.83|9.03|10.66|8.86|0
1680115200000|2023-03-29 18:40:00|10.83|9.03|10.83|9.03|10.87|9.07|10.76|8.96|0
1680115500000|2023-03-29 18:45:00|10.81|9.01|10.92|9.12|10.96|9.16|10.76|8.96|0
1680115800000|2023-03-29 18:50:00|10.93|9.13|11.05|9.25|11.06|9.26|10.76|8.96|0
1680116100000|2023-03-29 18:55:00|11.06|9.26|11.06|9.26|11.1|9.3|11.02|9.22|0
1680116400000|2023-03-29 19:00:00|11.07|9.27|11.01|9.21|11.13|9.33|10.8|9|0
1680116700000|2023-03-29 19:05:00|11|9.2|11.01|9.21|11.02|9.22|10.86|9.06|0
1680117000000|2023-03-29 19:10:00|10.99|9.19|11.06|9.26|11.11|9.31|10.92|9.12|0
1680117300000|2023-03-29 19:15:00|11.07|9.27|11.35|9.55|11.41|9.61|11.06|9.26|0
1680117600000|2023-03-29 19:20:00|11.34|9.54|11.33|9.53|11.44|9.64|11.29|9.49|0
1680117900000|2023-03-29 19:25:00|11.34|9.54|11.38|9.58|11.41|9.61|11.26|9.46|0
1680118200000|2023-03-29 19:30:00|11.35|9.55|10.81|9.01|11.37|9.57|10.76|8.96|0
1680118500000|2023-03-29 19:35:00|10.77|8.97|10.7|8.9|10.77|8.97|10.68|8.88|0
1680118800000|2023-03-29 19:40:00|10.67|8.87|10.47|8.67|10.91|9.11|10.42|8.62|0
1680119100000|2023-03-29 19:45:00|10.45|8.65|10.61|8.81|10.64|8.84|10.45|8.65|0
1680119400000|2023-03-29 19:50:00|10.62|8.82|10.53|8.73|10.69|8.89|10.53|8.73|0
1680119700000|2023-03-29 19:55:00|10.51|8.71|10.51|8.71|10.55|8.75|10.38|8.58|0
1680120000000|2023-03-29 20:00:00|10.52|8.72|10.5|8.7|10.53|8.73|10.44|8.64|0
1680120300000|2023-03-29 20:05:00|10.48|8.68|10.53|8.73|10.56|8.76|10.48|8.68|0
1680120600000|2023-03-29 20:10:00|10.55|8.75|10.55|8.75|10.56|8.76|10.53|8.73|0
1680120900000|2023-03-29 20:15:00|10.67|8.67|11.22|9.22|11.22|9.22|10.65|8.65|0
1680121200000|2023-03-29 20:20:00|11.2|9.2|11.24|9.24|11.24|9.24|11.2|9.2|0
1680121500000|2023-03-29 20:25:00|11.26|9.26|11.22|9.22|11.26|9.26|11.22|9.22|0
1680121800000|2023-03-29 20:30:00|11.23|9.23|11.26|9.26|11.28|9.28|11.23|9.23|0
1680122100000|2023-03-29 20:35:00|11.25|9.25|11.26|9.26|11.27|9.27|11.24|9.24|0
1680122400000|2023-03-29 20:40:00|11.24|9.24|11.28|9.28|11.3|9.3|11.23|9.23|0
1680122700000|2023-03-29 20:45:00|11.27|9.27|11.21|9.21|11.29|9.29|11.21|9.21|0
1680123000000|2023-03-29 20:50:00|11.23|9.23|11.21|9.21|11.23|9.23|11.21|9.21|0
1680123300000|2023-03-29 20:55:00|11.2|9.2|11.18|9.18|11.2|9.2|11.17|9.17|0
1680123600000|2023-03-29 21:00:00|11.17|9.17|11.19|9.19|11.2|9.2|11.17|9.17|0
1680123900000|2023-03-29 21:05:00|11.18|9.18|11.2|9.2|11.2|9.2|11.18|9.18|0
1680124200000|2023-03-29 21:10:00|11.19|9.19|11.19|9.19|11.19|9.19|11.19|9.19|0
1680125100000|2023-03-29 21:25:00|11.2|9.2|11.2|9.2|11.2|9.2|11.2|9.2|0
1680125400000|2023-03-29 21:30:00|11.21|9.21|11.22|9.22|11.22|9.22|11.21|9.21|0
1680125700000|2023-03-29 21:35:00|11.2|9.2|11.2|9.2|11.2|9.2|11.2|9.2|0
1680126300000|2023-03-29 21:45:00|11.19|9.19|11.21|9.21|11.21|9.21|11.19|9.19|0
1680126600000|2023-03-29 21:50:00|11.2|9.2|11.19|9.19|11.2|9.2|11.19|9.19|0
1680126900000|2023-03-29 21:55:00|11.2|9.2|11.19|9.19|11.21|9.21|11.19|9.19|0
1680127200000|2023-03-29 22:00:00|11.22|9.22|11.12|9.12|11.22|9.22|11.09|9.09|0
1680127500000|2023-03-29 22:05:00|11.13|9.13|11.24|9.24|11.25|9.25|11.12|9.12|0
1680127800000|2023-03-29 22:10:00|11.25|9.25|11.21|9.21|11.25|9.25|11.21|9.21|0
1680128100000|2023-03-29 22:15:00|11.22|9.22|11.2|9.2|11.22|9.22|11.19|9.19|0
1680128400000|2023-03-29 22:20:00|11.21|9.21|11.19|9.19|11.21|9.21|11.17|9.17|0
1680128700000|2023-03-29 22:25:00|11.21|9.21|11.18|9.18|11.21|9.21|11.17|9.17|0
1680129000000|2023-03-29 22:30:00|11.17|9.17|11.13|9.13|11.17|9.17|11.11|9.11|0
1680129300000|2023-03-29 22:35:00|11.11|9.11|11.05|9.05|11.13|9.13|11.05|9.05|0
1680129600000|2023-03-29 22:40:00|11.06|9.06|11.07|9.07|11.1|9.1|11.06|9.06|0
1680129900000|2023-03-29 22:45:00|11.09|9.09|11.07|9.07|11.1|9.1|11.07|9.07|0
1680130200000|2023-03-29 22:50:00|11.09|9.09|11.11|9.11|11.13|9.13|11.09|9.09|0
1680130500000|2023-03-29 22:55:00|11.1|9.1|11.11|9.11|11.11|9.11|11.07|9.07|0
1680130800000|2023-03-29 23:00:00|11.1|9.1|11.11|9.11|11.14|9.14|11.1|9.1|0
1680131100000|2023-03-29 23:05:00|11.1|9.1|11.07|9.07|11.1|9.1|11.06|9.06|0
1680131400000|2023-03-29 23:10:00|11.09|9.09|11.1|9.1|11.1|9.1|11.07|9.07|0
1680131700000|2023-03-29 23:15:00|11.09|9.09|11.1|9.1|11.11|9.11|11.09|9.09|0
1680132000000|2023-03-29 23:20:00|11.09|9.09|11.1|9.1|11.1|9.1|11.08|9.08|0
1680132300000|2023-03-29 23:25:00|11.08|9.08|11.07|9.07|11.1|9.1|11.07|9.07|0
1680132600000|2023-03-29 23:30:00|11.08|9.08|11.03|9.03|11.11|9.11|11.03|9.03|0
1680132900000|2023-03-29 23:35:00|11.04|9.04|11.01|9.01|11.06|9.06|10.99|8.99|0
1680133200000|2023-03-29 23:40:00|11|9|10.95|8.95|11.03|9.03|10.95|8.95|0
1680133500000|2023-03-29 23:45:00|10.97|8.97|10.97|8.97|10.98|8.98|10.94|8.94|0
1680133800000|2023-03-29 23:50:00|10.95|8.95|10.98|8.98|10.99|8.99|10.95|8.95|0
1680134100000|2023-03-29 23:55:00|10.96|8.96|10.94|8.94|10.99|8.99|10.94|8.94|0
1680134400000|2023-03-30 00:00:00|10.95|8.95|10.93|8.93|10.96|8.96|10.89|8.89|0
1680134700000|2023-03-30 00:05:00|10.91|8.91|10.9|8.9|10.98|8.98|10.9|8.9|0
1680135000000|2023-03-30 00:10:00|10.91|8.91|10.9|8.9|10.92|8.92|10.87|8.87|0
1680135300000|2023-03-30 00:15:00|10.89|8.89|10.96|8.96|10.96|8.96|10.87|8.87|0
1680135600000|2023-03-30 00:20:00|10.94|8.94|10.96|8.96|10.96|8.96|10.91|8.91|0
1680135900000|2023-03-30 00:25:00|10.95|8.95|10.94|8.94|10.95|8.95|10.92|8.92|0
1680136200000|2023-03-30 00:30:00|10.92|8.92|10.94|8.94|10.95|8.95|10.91|8.91|0
1680136500000|2023-03-30 00:35:00|10.95|8.95|10.99|8.99|11.01|9.01|10.94|8.94|0
1680136800000|2023-03-30 00:40:00|10.98|8.98|11|9|11.03|9.03|10.97|8.97|0
1680137100000|2023-03-30 00:45:00|10.99|8.99|11.03|9.03|11.04|9.04|10.97|8.97|0
1680137400000|2023-03-30 00:50:00|11.01|9.01|10.99|8.99|11.01|9.01|10.97|8.97|0
1680137700000|2023-03-30 00:55:00|11|9|11.01|9.01|11.03|9.03|10.99|8.99|0
1680138000000|2023-03-30 01:00:00|11.03|9.03|10.99|8.99|11.03|9.03|10.99|8.99|0
1680138300000|2023-03-30 01:05:00|11|9|10.93|8.93|11|9|10.92|8.92|0
1680138600000|2023-03-30 01:10:00|10.92|8.92|10.96|8.96|10.97|8.97|10.91|8.91|0
1680138900000|2023-03-30 01:15:00|10.95|8.95|10.93|8.93|10.96|8.96|10.92|8.92|0
1680139200000|2023-03-30 01:20:00|10.94|8.94|10.93|8.93|10.94|8.94|10.91|8.91|0
1680139500000|2023-03-30 01:25:00|10.95|8.95|10.98|8.98|10.98|8.98|10.93|8.93|0
1680139800000|2023-03-30 01:30:00|10.99|8.99|11.05|9.05|11.05|9.05|10.98|8.98|0
1680140100000|2023-03-30 01:35:00|11.04|9.04|11.04|9.04|11.08|9.08|11.02|9.02|0
1680140400000|2023-03-30 01:40:00|11.02|9.02|11.05|9.05|11.06|9.06|11.01|9.01|0
1680140700000|2023-03-30 01:45:00|11.04|9.04|11.07|9.07|11.09|9.09|11.04|9.04|0
1680141000000|2023-03-30 01:50:00|11.06|9.06|11.06|9.06|11.1|9.1|11.05|9.05|0
1680141300000|2023-03-30 01:55:00|11.07|9.07|11.03|9.03|11.07|9.07|11.03|9.03|0
1680141600000|2023-03-30 02:00:00|11.02|9.02|11.03|9.03|11.05|9.05|11.02|9.02|0
1680141900000|2023-03-30 02:05:00|11.02|9.02|11.05|9.05|11.05|9.05|11.01|9.01|0
1680142200000|2023-03-30 02:10:00|11.03|9.03|11.02|9.02|11.04|9.04|11.01|9.01|0
1680142500000|2023-03-30 02:15:00|11.03|9.03|11.07|9.07|11.08|9.08|11.03|9.03|0
1680142800000|2023-03-30 02:20:00|11.08|9.08|11.09|9.09|11.1|9.1|11.07|9.07|0
1680143100000|2023-03-30 02:25:00|11.08|9.08|11.16|9.16|11.16|9.16|11.08|9.08|0
1680143400000|2023-03-30 02:30:00|11.18|9.18|11.15|9.15|11.24|9.24|11.15|9.15|0
1680143700000|2023-03-30 02:35:00|11.16|9.16|11.08|9.08|11.16|9.16|11.07|9.07|0
1680144000000|2023-03-30 02:40:00|11.07|9.07|11.03|9.03|11.08|9.08|11.03|9.03|0
1680144300000|2023-03-30 02:45:00|11.02|9.02|11.01|9.01|11.03|9.03|10.98|8.98|0
1680144600000|2023-03-30 02:50:00|10.99|8.99|10.97|8.97|11.01|9.01|10.95|8.95|0
1680144900000|2023-03-30 02:55:00|10.98|8.98|10.97|8.97|10.99|8.99|10.95|8.95|0
1680145200000|2023-03-30 03:00:00|10.95|8.95|10.97|8.97|10.97|8.97|10.94|8.94|0
1680145500000|2023-03-30 03:05:00|10.95|8.95|10.95|8.95|10.98|8.98|10.94|8.94|0
1680145800000|2023-03-30 03:10:00|10.94|8.94|10.96|8.96|10.98|8.98|10.92|8.92|0
1680146100000|2023-03-30 03:15:00|10.95|8.95|10.98|8.98|10.98|8.98|10.94|8.94|0
1680146400000|2023-03-30 03:20:00|10.97|8.97|10.99|8.99|11|9|10.96|8.96|0
1680146700000|2023-03-30 03:25:00|10.98|8.98|10.99|8.99|11|9|10.98|8.98|0
1680147000000|2023-03-30 03:30:00|10.98|8.98|10.99|8.99|11|9|10.96|8.96|0
1680147300000|2023-03-30 03:35:00|10.98|8.98|11.03|9.03|11.03|9.03|10.98|8.98|0
1680147600000|2023-03-30 03:40:00|11.01|9.01|11.01|9.01|11.03|9.03|11.01|9.01|0
1680147900000|2023-03-30 03:45:00|11|9|11.01|9.01|11.01|9.01|11|9|0
1680148200000|2023-03-30 03:50:00|11.03|9.03|11.01|9.01|11.04|9.04|11|9|0
1680148500000|2023-03-30 03:55:00|11|9|11.03|9.03|11.04|9.04|11|9|0
1680148800000|2023-03-30 04:00:00|11.04|9.04|11.01|9.01|11.04|9.04|11.01|9.01|0
1680149100000|2023-03-30 04:05:00|11.02|9.02|11.07|9.07|11.07|9.07|11.01|9.01|0
1680149400000|2023-03-30 04:10:00|11.08|9.08|11.08|9.08|11.08|9.08|11.05|9.05|0
1680149700000|2023-03-30 04:15:00|11.09|9.09|11.09|9.09|11.12|9.12|11.08|9.08|0
1680150000000|2023-03-30 04:20:00|11.08|9.08|11.17|9.17|11.17|9.17|11.08|9.08|0
1680150300000|2023-03-30 04:25:00|11.16|9.16|11.14|9.14|11.17|9.17|11.13|9.13|0
1680150600000|2023-03-30 04:30:00|11.13|9.13|11.13|9.13|11.14|9.14|11.12|9.12|0
1680150900000|2023-03-30 04:35:00|11.12|9.12|11.12|9.12|11.13|9.13|11.1|9.1|0
1680151200000|2023-03-30 04:40:00|11.1|9.1|11.17|9.17|11.18|9.18|11.1|9.1|0
1680151500000|2023-03-30 04:45:00|11.16|9.16|11.14|9.14|11.18|9.18|11.13|9.13|0
1680151800000|2023-03-30 04:50:00|11.13|9.13|11.17|9.17|11.19|9.19|11.13|9.13|0
1680152100000|2023-03-30 04:55:00|11.18|9.18|11.14|9.14|11.18|9.18|11.14|9.14|0
1680152400000|2023-03-30 05:00:00|11.13|9.13|11.11|9.11|11.18|9.18|11.11|9.11|0
1680152700000|2023-03-30 05:05:00|11.12|9.12|11.19|9.19|11.21|9.21|11.11|9.11|0
1680153000000|2023-03-30 05:10:00|11.21|9.21|11.21|9.21|11.25|9.25|11.19|9.19|0
1680153300000|2023-03-30 05:15:00|11.22|9.22|11.23|9.23|11.23|9.23|11.21|9.21|0
1680153600000|2023-03-30 05:20:00|11.25|9.25|11.21|9.21|11.25|9.25|11.21|9.21|0
1680153900000|2023-03-30 05:25:00|11.19|9.19|11.22|9.22|11.22|9.22|11.18|9.18|0
1680154200000|2023-03-30 05:30:00|11.23|9.23|11.49|9.49|11.5|9.5|11.22|9.22|0
1680154500000|2023-03-30 05:35:00|11.47|9.47|11.3|9.3|11.47|9.47|11.19|9.19|0
1680154800000|2023-03-30 05:40:00|11.28|9.28|11.34|9.34|11.37|9.37|11.28|9.28|0
1680155100000|2023-03-30 05:45:00|11.35|9.35|11.36|9.36|11.45|9.45|11.32|9.32|0
1680155400000|2023-03-30 05:50:00|11.35|9.35|11.49|9.49|11.5|9.5|11.32|9.32|0
1680155700000|2023-03-30 05:55:00|11.5|9.5|11.6|9.6|11.6|9.6|11.49|9.49|0
1680156000000|2023-03-30 06:00:00|11.61|9.61|11.54|9.54|11.61|9.61|11.45|9.45|0
1680156300000|2023-03-30 06:05:00|11.43|9.63|11.52|9.72|11.54|9.74|11.43|9.63|0
1680156600000|2023-03-30 06:10:00|11.51|9.71|11.54|9.74|11.54|9.74|11.44|9.64|0
1680156900000|2023-03-30 06:15:00|11.56|9.76|11.45|9.65|11.58|9.78|11.45|9.65|0
1680157200000|2023-03-30 06:20:00|11.44|9.64|12.23|10.43|12.31|10.51|11.43|9.63|0
1680157500000|2023-03-30 06:25:00|12.24|10.44|12.28|10.48|12.3|10.5|12.2|10.4|0
1680157800000|2023-03-30 06:30:00|12.3|10.5|12.17|10.37|12.31|10.51|12.14|10.34|0
1680158100000|2023-03-30 06:35:00|12.18|10.38|12.17|10.37|12.21|10.41|12.11|10.31|0
1680158400000|2023-03-30 06:40:00|12.16|10.36|12.18|10.38|12.21|10.41|12.15|10.35|0
1680158700000|2023-03-30 06:45:00|12.2|10.4|12.19|10.39|12.28|10.48|12.16|10.36|0
1680159000000|2023-03-30 06:50:00|11.4|9.6|11.37|9.57|11.41|9.61|11.36|9.56|0
1680159300000|2023-03-30 06:55:00|11.38|9.58|11.41|9.61|11.47|9.67|11.37|9.57|0
1680159600000|2023-03-30 07:00:00|11.44|9.64|11.38|9.58|11.44|9.64|11.32|9.52|0
1680159900000|2023-03-30 07:05:00|11.4|9.6|11.23|9.43|11.41|9.61|11.21|9.41|0
1680160200000|2023-03-30 07:10:00|11.24|9.44|11.51|9.71|11.52|9.72|11.24|9.44|0
1680160500000|2023-03-30 07:15:00|11.49|9.69|11.52|9.72|11.55|9.75|11.47|9.67|0
1680160800000|2023-03-30 07:20:00|11.53|9.73|11.5|9.7|11.56|9.76|11.48|9.68|0
1680161100000|2023-03-30 07:25:00|11.51|9.71|11.63|9.83|11.67|9.87|11.49|9.69|0
1680161400000|2023-03-30 07:30:00|11.64|9.84|11.69|9.89|11.77|9.97|11.63|9.83|0
1680161700000|2023-03-30 07:35:00|11.7|9.9|11.78|9.98|11.78|9.98|11.64|9.84|0
1680162000000|2023-03-30 07:40:00|11.8|10|11.82|10.02|11.87|10.07|11.75|9.95|0
1680162300000|2023-03-30 07:45:00|11.81|10.01|11.67|9.87|11.82|10.02|11.67|9.87|0
1680162600000|2023-03-30 07:50:00|11.68|9.88|11.68|9.88|11.73|9.93|11.66|9.86|0
1680162900000|2023-03-30 07:55:00|11.7|9.9|11.67|9.87|11.73|9.93|11.64|9.84|0
1680163200000|2023-03-30 08:00:00|11.66|9.86|11.66|9.86|11.69|9.89|11.59|9.79|0
1680163500000|2023-03-30 08:05:00|11.67|9.87|11.74|9.94|11.74|9.94|11.62|9.82|0
1680163800000|2023-03-30 08:10:00|11.75|9.95|11.86|10.06|11.89|10.09|11.71|9.91|0
1680164100000|2023-03-30 08:15:00|11.88|10.08|11.77|9.97|11.89|10.09|11.75|9.95|0
1680164400000|2023-03-30 08:20:00|11.75|9.95|11.7|9.9|11.75|9.95|11.64|9.84|0
1680164700000|2023-03-30 08:25:00|11.68|9.88|11.7|9.9|11.72|9.92|11.67|9.87|0
1680165000000|2023-03-30 08:30:00|11.67|9.87|11.76|9.96|11.78|9.98|11.67|9.87|0
1680165300000|2023-03-30 08:35:00|11.78|9.98|11.83|10.03|11.85|10.05|11.74|9.94|0
1680165600000|2023-03-30 08:40:00|11.85|10.05|11.81|10.01|11.85|10.05|11.76|9.96|0
1680165900000|2023-03-30 08:45:00|11.8|10|11.83|10.03|11.83|10.03|11.78|9.98|0
1680166200000|2023-03-30 08:50:00|11.82|10.02|11.85|10.05|11.88|10.08|11.79|9.99|0
1680166500000|2023-03-30 08:55:00|11.83|10.03|11.79|9.99|11.85|10.05|11.77|9.97|0
1680166800000|2023-03-30 09:00:00|11.81|10.01|11.78|9.98|11.83|10.03|11.78|9.98|0
1680167100000|2023-03-30 09:05:00|11.79|9.99|11.8|10|11.82|10.02|11.78|9.98|0
1680167400000|2023-03-30 09:10:00|11.79|9.99|11.79|9.99|11.8|10|11.76|9.96|0
1680167700000|2023-03-30 09:15:00|11.78|9.98|11.75|9.95|11.78|9.98|11.75|9.95|0
1680168000000|2023-03-30 09:20:00|11.76|9.96|11.76|9.96|11.78|9.98|11.73|9.93|0
1680168300000|2023-03-30 09:25:00|11.75|9.95|11.83|10.03|11.86|10.06|11.75|9.95|0
1680168600000|2023-03-30 09:30:00|11.8|10|11.82|10.02|11.83|10.03|11.8|10|0
1680168900000|2023-03-30 09:35:00|11.8|10|11.75|9.95|11.8|10|11.73|9.93|0
1680169200000|2023-03-30 09:40:00|11.73|9.93|11.76|9.96|11.77|9.97|11.72|9.92|0
1680169500000|2023-03-30 09:45:00|11.75|9.95|11.82|10.02|11.82|10.02|11.73|9.93|0
1680169800000|2023-03-30 09:50:00|11.8|10|11.86|10.06|11.87|10.07|11.79|9.99|0
1680170100000|2023-03-30 09:55:00|11.87|10.07|11.82|10.02|11.89|10.09|11.79|9.99|0
1680170400000|2023-03-30 10:00:00|11.83|10.03|11.87|10.07|11.91|10.11|11.83|10.03|0
1680170700000|2023-03-30 10:05:00|11.86|10.06|11.97|10.17|11.98|10.18|11.84|10.04|0
1680171000000|2023-03-30 10:10:00|11.96|10.16|11.91|10.11|11.98|10.18|11.88|10.08|0
1680171300000|2023-03-30 10:15:00|11.93|10.13|11.96|10.16|11.98|10.18|11.93|10.13|0
1680171600000|2023-03-30 10:20:00|11.95|10.15|11.94|10.14|12|10.2|11.91|10.11|0
1680171900000|2023-03-30 10:25:00|11.93|10.13|11.93|10.13|11.95|10.15|11.91|10.11|0
1680172200000|2023-03-30 10:30:00|11.94|10.14|11.94|10.14|12.01|10.21|11.93|10.13|0
1680172500000|2023-03-30 10:35:00|11.95|10.15|12.08|10.28|12.08|10.28|11.95|10.15|0
1680172800000|2023-03-30 10:40:00|12.07|10.27|12.17|10.37|12.23|10.43|12.07|10.27|0
1680173100000|2023-03-30 10:45:00|12.18|10.38|12.08|10.28|12.18|10.38|12.07|10.27|0
1680173400000|2023-03-30 10:50:00|12.09|10.29|12.12|10.32|12.12|10.32|12.06|10.26|0
1680173700000|2023-03-30 10:55:00|12.14|10.34|12.25|10.45|12.29|10.49|12.13|10.33|0
1680174000000|2023-03-30 11:00:00|12.24|10.44|12.3|10.5|12.37|10.57|12.23|10.43|0
1680174300000|2023-03-30 11:05:00|12.31|10.51|12.27|10.47|12.35|10.55|12.26|10.46|0
1680174600000|2023-03-30 11:10:00|12.26|10.46|12.28|10.48|12.3|10.5|12.24|10.44|0
1680174900000|2023-03-30 11:15:00|12.27|10.47|12.18|10.38|12.27|10.47|12.15|10.35|0
1680175200000|2023-03-30 11:20:00|12.19|10.39|12.21|10.41|12.22|10.42|12.15|10.35|0
1680175500000|2023-03-30 11:25:00|12.22|10.42|12.28|10.48|12.3|10.5|12.21|10.41|0
1680175800000|2023-03-30 11:30:00|12.27|10.47|12.18|10.38|12.31|10.51|12.18|10.38|0
1680176100000|2023-03-30 11:35:00|12.19|10.39|12.12|10.32|12.21|10.41|12.12|10.32|0
1680176400000|2023-03-30 11:40:00|12.13|10.33|12.19|10.39|12.19|10.39|12.08|10.28|0
1680176700000|2023-03-30 11:45:00|12.21|10.41|12.19|10.39|12.24|10.44|12.18|10.38|0
1680177000000|2023-03-30 11:50:00|12.18|10.38|12.21|10.41|12.21|10.41|12.15|10.35|0
1680177300000|2023-03-30 11:55:00|12.19|10.39|12.21|10.41|12.24|10.44|12.19|10.39|0
1680177600000|2023-03-30 12:00:00|12.18|10.38|12.19|10.39|12.25|10.45|12.12|10.32|0
1680177900000|2023-03-30 12:05:00|12.18|10.38|12.16|10.36|12.19|10.39|12.15|10.35|0
1680178200000|2023-03-30 12:10:00|12.15|10.35|12.23|10.43|12.29|10.49|12.15|10.35|0
1680178500000|2023-03-30 12:15:00|12.22|10.42|12.25|10.45|12.28|10.48|12.22|10.42|0
1680178800000|2023-03-30 12:20:00|12.26|10.46|12.07|10.27|12.26|10.46|12.03|10.23|0
1680179100000|2023-03-30 12:25:00|12.09|10.29|11.63|9.83|12.09|10.29|11.61|9.81|0
1680179400000|2023-03-30 12:30:00|11.62|9.82|11.84|10.04|11.94|10.14|11.54|9.74|0
1680179700000|2023-03-30 12:35:00|11.86|10.06|11.91|10.11|12.04|10.24|11.77|9.97|0
1680180000000|2023-03-30 12:40:00|11.9|10.1|12.03|10.23|12.06|10.26|11.89|10.09|0
1680180300000|2023-03-30 12:45:00|12.04|10.24|11.94|10.14|12.09|10.29|11.93|10.13|0
1680180600000|2023-03-30 12:50:00|11.93|10.13|11.99|10.19|12.03|10.23|11.9|10.1|0
1680180900000|2023-03-30 12:55:00|11.97|10.17|13.29|11.49|13.3|11.5|11.45|9.65|0
1680181200000|2023-03-30 13:00:00|13.27|11.47|13.22|11.42|13.34|11.54|13.19|11.39|0
1680181500000|2023-03-30 13:05:00|13.21|11.41|13.12|11.32|13.22|11.42|13.01|11.21|0
1680181800000|2023-03-30 13:10:00|13.1|11.3|13.24|11.44|13.25|11.45|13.1|11.3|0
1680182100000|2023-03-30 13:15:00|13.25|11.45|13.3|11.5|13.35|11.55|13.21|11.41|0
1680182400000|2023-03-30 13:20:00|13.32|11.52|13.35|11.55|13.41|11.61|13.3|11.5|0
1680182700000|2023-03-30 13:25:00|13.32|11.52|13.38|11.58|13.47|11.67|13.31|11.51|0
1680183000000|2023-03-30 13:30:00|13.35|11.55|13.21|11.41|13.39|11.59|13.14|11.34|0
1680183300000|2023-03-30 13:35:00|13.22|11.42|13.11|11.31|13.27|11.47|13.04|11.24|0
1680183600000|2023-03-30 13:40:00|13.16|11.36|13.14|11.34|13.3|11.5|13.05|11.25|0
1680183900000|2023-03-30 13:45:00|13.13|11.33|13.3|11.5|13.33|11.53|13.08|11.28|0
1680184200000|2023-03-30 13:50:00|13.28|11.48|13.22|11.42|13.34|11.54|13.08|11.28|0
1680184500000|2023-03-30 13:55:00|13.24|11.44|13.81|12.01|13.81|12.01|13.17|11.37|0
1680184800000|2023-03-30 14:00:00|13.84|12.04|13.56|11.76|13.97|12.17|13.56|11.76|0
1680185100000|2023-03-30 14:05:00|13.52|11.72|13.37|11.57|13.52|11.72|13.32|11.52|0
1680185400000|2023-03-30 14:10:00|13.35|11.55|13.12|11.32|13.43|11.63|13.05|11.25|0
1680185700000|2023-03-30 14:15:00|13.11|11.31|13.21|11.41|13.23|11.43|13.03|11.23|0
1680186000000|2023-03-30 14:20:00|13.23|11.43|13.4|11.6|13.41|11.61|13.17|11.37|0
1680186300000|2023-03-30 14:25:00|13.41|11.61|13.63|11.83|13.79|11.99|13.34|11.54|0
1680186600000|2023-03-30 14:30:00|13.65|11.85|13.54|11.74|13.87|12.07|13.5|11.7|0
1680186900000|2023-03-30 14:35:00|13.52|11.72|13.68|11.88|13.68|11.88|13.4|11.6|0
1680187200000|2023-03-30 14:40:00|13.69|11.89|13.69|11.89|13.81|12.01|13.63|11.83|0
1680187500000|2023-03-30 14:45:00|13.71|11.91|13.58|11.78|13.73|11.93|13.54|11.74|0
1680187800000|2023-03-30 14:50:00|13.57|11.77|13.63|11.83|13.69|11.89|13.46|11.66|0
1680188100000|2023-03-30 14:55:00|13.61|11.81|13.49|11.69|13.68|11.88|13.43|11.63|0
1680188400000|2023-03-30 15:00:00|13.5|11.7|13.52|11.72|13.53|11.73|13.39|11.59|0
1680188700000|2023-03-30 15:05:00|13.5|11.7|13.55|11.75|13.61|11.81|13.47|11.67|0
1680189000000|2023-03-30 15:10:00|13.57|11.77|13.36|11.56|13.76|11.96|13.33|11.53|0
1680189300000|2023-03-30 15:15:00|13.38|11.58|13.49|11.69|13.52|11.72|13.25|11.45|0
1680189600000|2023-03-30 15:20:00|13.52|11.72|13.5|11.7|13.6|11.8|13.49|11.69|0
1680189900000|2023-03-30 15:25:00|13.47|11.67|13.44|11.64|13.49|11.69|13.38|11.58|0
1680190200000|2023-03-30 15:30:00|13.41|11.61|13.53|11.73|13.64|11.84|13.21|11.41|0
1680190500000|2023-03-30 15:35:00|13.54|11.74|13.56|11.76|13.62|11.82|13.48|11.68|0
1680190800000|2023-03-30 15:40:00|13.57|11.77|13.68|11.88|13.74|11.94|13.56|11.76|0
1680191100000|2023-03-30 15:45:00|13.67|11.87|13.29|11.49|13.67|11.87|13.28|11.48|0
1680191400000|2023-03-30 15:50:00|13.31|11.51|13.38|11.58|13.43|11.63|13.29|11.49|0
1680191700000|2023-03-30 15:55:00|13.41|11.61|13.68|11.88|13.77|11.97|13.4|11.6|0
1680192000000|2023-03-30 16:00:00|13.66|11.86|13.66|11.86|13.68|11.88|13.47|11.67|0
1680192300000|2023-03-30 16:05:00|13.64|11.84|13.75|11.95|13.77|11.97|13.55|11.75|0
1680192600000|2023-03-30 16:10:00|13.74|11.94|13.64|11.84|13.77|11.97|13.64|11.84|0
1680192900000|2023-03-30 16:15:00|13.63|11.83|13.6|11.8|13.64|11.84|13.46|11.66|0
1680193200000|2023-03-30 16:20:00|13.61|11.81|13.46|11.66|13.61|11.81|13.42|11.62|0
1680193500000|2023-03-30 16:25:00|13.47|11.67|13.5|11.7|13.6|11.8|13.46|11.66|0
1680193800000|2023-03-30 16:30:00|13.49|11.69|13.33|11.53|13.5|11.7|13.33|11.53|0
1680194100000|2023-03-30 16:35:00|13.35|11.55|13.16|11.36|13.35|11.55|13.12|11.32|0
1680194400000|2023-03-30 16:40:00|13.18|11.38|13.84|12.04|14.06|12.26|13.18|11.38|0
1680194700000|2023-03-30 16:45:00|13.86|12.06|13.78|11.98|13.87|12.07|13.71|11.91|0
1680195000000|2023-03-30 16:50:00|13.76|11.96|14.05|12.25|14.05|12.25|13.75|11.95|0
1680195300000|2023-03-30 16:55:00|14.06|12.26|13.69|11.89|14.14|12.34|13.67|11.87|0
1680195600000|2023-03-30 17:00:00|13.67|11.87|13.83|12.03|13.89|12.09|13.61|11.81|0
1680195900000|2023-03-30 17:05:00|13.84|12.04|13.81|12.01|13.91|12.11|13.75|11.95|0
1680196200000|2023-03-30 17:10:00|13.83|12.03|13.89|12.09|13.92|12.12|13.75|11.95|0
1680196500000|2023-03-30 17:15:00|13.87|12.07|13.79|11.99|13.89|12.09|13.73|11.93|0
1680196800000|2023-03-30 17:20:00|13.81|12.01|13.72|11.92|13.95|12.15|13.68|11.88|0
1680197100000|2023-03-30 17:25:00|13.73|11.93|13.72|11.92|13.79|11.99|13.68|11.88|0
1680197400000|2023-03-30 17:30:00|13.7|11.9|13.54|11.74|13.72|11.92|13.5|11.7|0
1680197700000|2023-03-30 17:35:00|13.53|11.73|13.43|11.63|13.56|11.76|13.4|11.6|0
1680198000000|2023-03-30 17:40:00|13.4|11.6|13.48|11.68|13.51|11.71|13.33|11.53|0
1680198300000|2023-03-30 17:45:00|13.45|11.65|13.46|11.66|13.47|11.67|13.3|11.5|0
1680198600000|2023-03-30 17:50:00|13.51|11.71|13.53|11.73|13.56|11.76|13.43|11.63|0
1680198900000|2023-03-30 17:55:00|13.54|11.74|13.65|11.85|13.67|11.87|13.48|11.68|0
1680199200000|2023-03-30 18:00:00|13.63|11.83|13.76|11.96|13.79|11.99|13.6|11.8|0
1680199500000|2023-03-30 18:05:00|13.81|12.01|13.33|11.53|13.81|12.01|13.33|11.53|0
1680199800000|2023-03-30 18:10:00|13.3|11.5|13.41|11.61|13.41|11.61|13.24|11.44|0
1680200100000|2023-03-30 18:15:00|13.39|11.59|13.42|11.62|13.49|11.69|13.32|11.52|0
1680200400000|2023-03-30 18:20:00|13.41|11.61|13.64|11.84|13.66|11.86|13.41|11.61|0
1680200700000|2023-03-30 18:25:00|13.63|11.83|13.72|11.92|13.75|11.95|13.63|11.83|0
1680201000000|2023-03-30 18:30:00|13.7|11.9|13.86|12.06|13.89|12.09|13.7|11.9|0
1680201300000|2023-03-30 18:35:00|13.89|12.09|13.73|11.93|13.94|12.14|13.64|11.84|0
1680201600000|2023-03-30 18:40:00|13.75|11.95|13.64|11.84|13.77|11.97|13.62|11.82|0
1680201900000|2023-03-30 18:45:00|13.62|11.82|13.69|11.89|13.69|11.89|13.56|11.76|0
1680202200000|2023-03-30 18:50:00|13.67|11.87|13.69|11.89|13.72|11.92|13.55|11.75|0
1680202500000|2023-03-30 18:55:00|13.67|11.87|13.73|11.93|13.76|11.96|13.67|11.87|0
1680202800000|2023-03-30 19:00:00|13.75|11.95|13.89|12.09|13.89|12.09|13.69|11.89|0
1680203100000|2023-03-30 19:05:00|13.87|12.07|13.47|11.67|13.91|12.11|13.39|11.59|0
1680203400000|2023-03-30 19:10:00|13.45|11.65|13.52|11.72|13.53|11.73|13.35|11.55|0
1680203700000|2023-03-30 19:15:00|13.45|11.65|13.48|11.68|13.5|11.7|13.39|11.59|0
1680204000000|2023-03-30 19:20:00|13.5|11.7|13.43|11.63|13.59|11.79|13.3|11.5|0
1680204300000|2023-03-30 19:25:00|13.44|11.64|13.49|11.69|13.57|11.77|13.42|11.62|0
1680204600000|2023-03-30 19:30:00|13.47|11.67|13.52|11.72|13.63|11.83|13.46|11.66|0
1680204900000|2023-03-30 19:35:00|13.5|11.7|13.63|11.83|13.67|11.87|13.46|11.66|0
1680205200000|2023-03-30 19:40:00|13.61|11.81|13.55|11.75|13.66|11.86|13.5|11.7|0
1680205500000|2023-03-30 19:45:00|13.53|11.73|13.39|11.59|13.53|11.73|13.39|11.59|0
1680205800000|2023-03-30 19:50:00|13.41|11.61|13.5|11.7|13.63|11.83|13.41|11.61|0
1680206100000|2023-03-30 19:55:00|13.47|11.67|13.55|11.75|13.67|11.87|13.47|11.67|0
1680206400000|2023-03-30 20:00:00|13.61|11.81|13.66|11.86|13.69|11.89|13.61|11.81|0
1680206700000|2023-03-30 20:05:00|13.67|11.87|13.7|11.9|13.7|11.9|13.66|11.86|0
1680207000000|2023-03-30 20:10:00|13.69|11.89|13.69|11.89|13.72|11.92|13.69|11.89|0
1680207300000|2023-03-30 20:15:00|13.79|11.79|13.82|11.82|13.82|11.82|13.79|11.79|0
1680207600000|2023-03-30 20:20:00|13.83|11.83|13.91|11.91|13.91|11.91|13.83|11.83|0
1680207900000|2023-03-30 20:25:00|13.92|11.92|13.93|11.93|13.96|11.96|13.91|11.91|0
1680208200000|2023-03-30 20:30:00|13.94|11.94|13.98|11.98|14.01|12.01|13.93|11.93|0
1680208500000|2023-03-30 20:35:00|13.99|11.99|14.02|12.02|14.04|12.04|13.98|11.98|0
1680208800000|2023-03-30 20:40:00|14.01|12.01|14.01|12.01|14.04|12.04|14.01|12.01|0
1680209100000|2023-03-30 20:45:00|13.96|11.96|13.91|11.91|13.96|11.96|13.9|11.9|0
1680209400000|2023-03-30 20:50:00|13.9|11.9|13.91|11.91|13.91|11.91|13.9|11.9|0
1680209700000|2023-03-30 20:55:00|13.88|11.88|13.87|11.87|13.89|11.89|13.87|11.87|0
1680210000000|2023-03-30 21:00:00|13.88|11.88|13.87|11.87|13.88|11.88|13.87|11.87|0
1680210300000|2023-03-30 21:05:00|13.85|11.85|13.87|11.87|13.87|11.87|13.85|11.85|0
1680210600000|2023-03-30 21:10:00|13.88|11.88|13.86|11.86|13.89|11.89|13.86|11.86|0
1680210900000|2023-03-30 21:15:00|13.87|11.87|13.89|11.89|13.89|11.89|13.87|11.87|0
1680211200000|2023-03-30 21:20:00|13.87|11.87|13.89|11.89|13.89|11.89|13.86|11.86|0
1680211500000|2023-03-30 21:25:00|13.9|11.9|13.89|11.89|13.9|11.9|13.89|11.89|0
1680211800000|2023-03-30 21:30:00|13.9|11.9|13.89|11.89|13.9|11.9|13.89|11.89|0
1680212100000|2023-03-30 21:35:00|13.9|11.9|13.9|11.9|13.9|11.9|13.9|11.9|0
1680212400000|2023-03-30 21:40:00|13.89|11.89|13.89|11.89|13.89|11.89|13.89|11.89|0
1680212700000|2023-03-30 21:45:00|13.88|11.88|13.87|11.87|13.88|11.88|13.85|11.85|0
1680213000000|2023-03-30 21:50:00|13.85|11.85|13.84|11.84|13.85|11.85|13.84|11.84|0
1680213300000|2023-03-30 21:55:00|13.87|11.87|13.82|11.82|13.87|11.87|13.81|11.81|0
1680213600000|2023-03-30 22:00:00|13.72|11.72|13.65|11.65|13.72|11.72|13.58|11.58|0
1680213900000|2023-03-30 22:05:00|13.64|11.64|13.68|11.68|13.71|11.71|13.64|11.64|0
1680214200000|2023-03-30 22:10:00|13.7|11.7|13.62|11.62|13.7|11.7|13.62|11.62|0
1680214500000|2023-03-30 22:15:00|13.64|11.64|13.64|11.64|13.65|11.65|13.62|11.62|0
1680214800000|2023-03-30 22:20:00|13.62|11.62|13.6|11.6|13.65|11.65|13.59|11.59|0
1680215100000|2023-03-30 22:25:00|13.59|11.59|13.63|11.63|13.63|11.63|13.56|11.56|0
1680215400000|2023-03-30 22:30:00|13.68|11.68|13.68|11.68|13.71|11.71|13.67|11.67|0
1680215700000|2023-03-30 22:35:00|13.67|11.67|13.76|11.76|13.76|11.76|13.67|11.67|0
1680216000000|2023-03-30 22:40:00|13.75|11.75|13.77|11.77|13.78|11.78|13.7|11.7|0
1680216300000|2023-03-30 22:45:00|13.78|11.78|13.74|11.74|13.78|11.78|13.73|11.73|0
1680216600000|2023-03-30 22:50:00|13.73|11.73|13.76|11.76|13.77|11.77|13.73|11.73|0
1680216900000|2023-03-30 22:55:00|13.77|11.77|13.76|11.76|13.77|11.77|13.76|11.76|0
1680217200000|2023-03-30 23:00:00|13.74|11.74|13.81|11.81|13.81|11.81|13.74|11.74|0
1680217500000|2023-03-30 23:05:00|13.82|11.82|13.84|11.84|13.84|11.84|13.81|11.81|0
1680217800000|2023-03-30 23:10:00|13.85|11.85|13.92|11.92|13.92|11.92|13.84|11.84|0
1680218100000|2023-03-30 23:15:00|13.9|11.9|13.93|11.93|13.95|11.95|13.9|11.9|0
1680218400000|2023-03-30 23:20:00|13.91|11.91|13.88|11.88|13.93|11.93|13.87|11.87|0
1680218700000|2023-03-30 23:25:00|13.87|11.87|13.88|11.88|13.9|11.9|13.87|11.87|0
1680219000000|2023-03-30 23:30:00|13.87|11.87|13.88|11.88|13.91|11.91|13.87|11.87|0
1680219300000|2023-03-30 23:35:00|13.9|11.9|13.96|11.96|13.98|11.98|13.9|11.9|0
1680219600000|2023-03-30 23:40:00|13.95|11.95|13.93|11.93|13.95|11.95|13.93|11.93|0
1680219900000|2023-03-30 23:45:00|13.94|11.94|13.99|11.99|14.01|12.01|13.93|11.93|0
1680220200000|2023-03-30 23:50:00|14.01|12.01|14.02|12.02|14.04|12.04|14.01|12.01|0
1680220500000|2023-03-30 23:55:00|14.04|12.04|14.06|12.06|14.07|12.07|14.03|12.03|0
1680220800000|2023-03-31 00:00:00|14.02|12.02|14.07|12.07|14.22|12.22|14.02|12.02|0
1680221100000|2023-03-31 00:05:00|14.09|12.09|14.2|12.2|14.23|12.23|14.09|12.09|0
1680221400000|2023-03-31 00:10:00|14.21|12.21|14.25|12.25|14.28|12.28|14.16|12.16|0
1680221700000|2023-03-31 00:15:00|14.23|12.23|14.28|12.28|14.28|12.28|14.22|12.22|0
1680222000000|2023-03-31 00:20:00|14.3|12.3|14.28|12.28|14.3|12.3|14.23|12.23|0
1680222300000|2023-03-31 00:25:00|14.26|12.26|14.36|12.36|14.38|12.38|14.23|12.23|0
1680222600000|2023-03-31 00:30:00|14.34|12.34|14.53|12.53|14.54|12.54|14.33|12.33|0
1680222900000|2023-03-31 00:35:00|14.51|12.51|14.48|12.48|14.55|12.55|14.46|12.46|0
1680223200000|2023-03-31 00:40:00|14.49|12.49|14.46|12.46|14.52|12.52|14.43|12.43|0
1680223500000|2023-03-31 00:45:00|14.45|12.45|14.54|12.54|14.56|12.56|14.45|12.45|0
1680223800000|2023-03-31 00:50:00|14.52|12.52|14.46|12.46|14.52|12.52|14.46|12.46|0
1680224100000|2023-03-31 00:55:00|14.47|12.47|14.49|12.49|14.49|12.49|14.41|12.41|0
1680224400000|2023-03-31 01:00:00|14.47|12.47|14.43|12.43|14.47|12.47|14.41|12.41|0
1680224700000|2023-03-31 01:05:00|14.42|12.42|14.49|12.49|14.49|12.49|14.41|12.41|0
1680225000000|2023-03-31 01:10:00|14.47|12.47|14.46|12.46|14.49|12.49|14.44|12.44|0
1680225300000|2023-03-31 01:15:00|14.44|12.44|14.46|12.46|14.47|12.47|14.44|12.44|0
1680225600000|2023-03-31 01:20:00|14.44|12.44|14.44|12.44|14.46|12.46|14.41|12.41|0
1680225900000|2023-03-31 01:25:00|14.46|12.46|14.44|12.44|14.47|12.47|14.42|12.42|0
1680226200000|2023-03-31 01:30:00|14.42|12.42|14.5|12.5|14.5|12.5|14.42|12.42|0
1680226500000|2023-03-31 01:35:00|14.52|12.52|14.54|12.54|14.54|12.54|14.45|12.45|0
1680226800000|2023-03-31 01:40:00|14.52|12.52|14.42|12.42|14.54|12.54|14.4|12.4|0
1680227100000|2023-03-31 01:45:00|14.4|12.4|14.4|12.4|14.42|12.42|14.34|12.34|0
1680227400000|2023-03-31 01:50:00|14.39|12.39|14.39|12.39|14.42|12.42|14.37|12.37|0
1680227700000|2023-03-31 01:55:00|14.42|12.42|14.39|12.39|14.45|12.45|14.39|12.39|0
1680228000000|2023-03-31 02:00:00|14.4|12.4|14.39|12.39|14.44|12.44|14.39|12.39|0
1680228300000|2023-03-31 02:05:00|14.4|12.4|14.39|12.39|14.42|12.42|14.37|12.37|0
1680228600000|2023-03-31 02:10:00|14.37|12.37|14.42|12.42|14.42|12.42|14.37|12.37|0
1680228900000|2023-03-31 02:15:00|14.43|12.43|14.43|12.43|14.45|12.45|14.42|12.42|0
1680229200000|2023-03-31 02:20:00|14.42|12.42|14.38|12.38|14.43|12.43|14.37|12.37|0
1680229500000|2023-03-31 02:25:00|14.4|12.4|14.42|12.42|14.42|12.42|14.38|12.38|0
1680229800000|2023-03-31 02:30:00|14.43|12.43|14.38|12.38|14.45|12.45|14.38|12.38|0
1680230100000|2023-03-31 02:35:00|14.4|12.4|14.38|12.38|14.42|12.42|14.38|12.38|0
1680230400000|2023-03-31 02:40:00|14.4|12.4|14.3|12.3|14.4|12.4|14.3|12.3|0
1680230700000|2023-03-31 02:45:00|14.32|12.32|14.3|12.3|14.37|12.37|14.3|12.3|0
1680231000000|2023-03-31 02:50:00|14.28|12.28|14.33|12.33|14.35|12.35|14.28|12.28|0
1680231300000|2023-03-31 02:55:00|14.35|12.35|14.32|12.32|14.35|12.35|14.32|12.32|0
1680231600000|2023-03-31 03:00:00|14.33|12.33|14.27|12.27|14.33|12.33|14.25|12.25|0
1680231900000|2023-03-31 03:05:00|14.28|12.28|14.3|12.3|14.3|12.3|14.27|12.27|0
1680232200000|2023-03-31 03:10:00|14.28|12.28|14.25|12.25|14.3|12.3|14.25|12.25|0
1680232500000|2023-03-31 03:15:00|14.27|12.27|14.28|12.28|14.28|12.28|14.23|12.23|0
1680232800000|2023-03-31 03:20:00|14.3|12.3|14.25|12.25|14.3|12.3|14.25|12.25|0
1680233100000|2023-03-31 03:25:00|14.27|12.27|14.26|12.26|14.27|12.27|14.23|12.23|0
1680233400000|2023-03-31 03:30:00|14.28|12.28|14.33|12.33|14.33|12.33|14.28|12.28|0
1680233700000|2023-03-31 03:35:00|14.34|12.34|14.36|12.36|14.38|12.38|14.34|12.34|0
1680234000000|2023-03-31 03:40:00|14.38|12.38|14.38|12.38|14.39|12.39|14.36|12.36|0
1680234300000|2023-03-31 03:45:00|14.37|12.37|14.39|12.39|14.41|12.41|14.36|12.36|0
1680234600000|2023-03-31 03:50:00|14.41|12.41|14.41|12.41|14.43|12.43|14.41|12.41|0
1680234900000|2023-03-31 03:55:00|14.43|12.43|14.39|12.39|14.43|12.43|14.36|12.36|0
1680235200000|2023-03-31 04:00:00|14.38|12.38|14.43|12.43|14.43|12.43|14.38|12.38|0
1680235500000|2023-03-31 04:05:00|14.44|12.44|14.42|12.42|14.44|12.44|14.41|12.41|0
1680235800000|2023-03-31 04:10:00|14.44|12.44|14.45|12.45|14.47|12.47|14.44|12.44|0
1680236100000|2023-03-31 04:15:00|14.44|12.44|14.47|12.47|14.47|12.47|14.44|12.44|0
1680236400000|2023-03-31 04:20:00|14.46|12.46|14.46|12.46|14.47|12.47|14.44|12.44|0
1680236700000|2023-03-31 04:25:00|14.45|12.45|14.47|12.47|14.48|12.48|14.44|12.44|0
1680237000000|2023-03-31 04:30:00|14.48|12.48|14.51|12.51|14.51|12.51|14.46|12.46|0
1680237300000|2023-03-31 04:35:00|14.52|12.52|14.44|12.44|14.52|12.52|14.44|12.44|0
1680237600000|2023-03-31 04:40:00|14.42|12.42|14.39|12.39|14.44|12.44|14.37|12.37|0
1680237900000|2023-03-31 04:45:00|14.37|12.37|14.41|12.41|14.42|12.42|14.37|12.37|0
1680238200000|2023-03-31 04:50:00|14.42|12.42|14.4|12.4|14.42|12.42|14.39|12.39|0
1680238500000|2023-03-31 04:55:00|14.39|12.39|14.4|12.4|14.4|12.4|14.37|12.37|0
1680238800000|2023-03-31 05:00:00|14.39|12.39|14.29|12.29|14.4|12.4|14.27|12.27|0
1680239100000|2023-03-31 05:05:00|14.27|12.27|14.21|12.21|14.29|12.29|14.19|12.19|0
1680239400000|2023-03-31 05:10:00|14.22|12.22|14.22|12.22|14.26|12.26|14.16|12.16|0
1680239700000|2023-03-31 05:15:00|14.24|12.24|14.17|12.17|14.26|12.26|14.17|12.17|0
1680240000000|2023-03-31 05:20:00|14.19|12.19|14.13|12.13|14.19|12.19|14.11|12.11|0
1680240300000|2023-03-31 05:25:00|14.11|12.11|14.04|12.04|14.13|12.13|14.02|12.02|0
1680240600000|2023-03-31 05:30:00|14.06|12.06|14.08|12.08|14.11|12.11|14.04|12.04|0
1680240900000|2023-03-31 05:35:00|14.06|12.06|14.03|12.03|14.08|12.08|14.03|12.03|0
1680241200000|2023-03-31 05:40:00|14.04|12.04|14.07|12.07|14.11|12.11|14.04|12.04|0
1680241500000|2023-03-31 05:45:00|14.06|12.06|14.01|12.01|14.08|12.08|14.01|12.01|0
1680241800000|2023-03-31 05:50:00|14.03|12.03|13.99|11.99|14.06|12.06|13.95|11.95|0
1680242100000|2023-03-31 05:55:00|14.01|12.01|14.03|12.03|14.04|12.04|13.99|11.99|0
1680242400000|2023-03-31 06:00:00|14.04|12.04|14.03|12.03|14.14|12.14|13.99|11.99|0
1680242700000|2023-03-31 06:05:00|13.93|12.13|13.81|12.01|13.93|12.13|13.78|11.98|0
1680243000000|2023-03-31 06:10:00|13.82|12.02|13.89|12.09|13.98|12.18|13.82|12.02|0
1680243300000|2023-03-31 06:15:00|13.86|12.06|13.64|11.84|13.89|12.09|13.62|11.82|0
1680243600000|2023-03-31 06:20:00|13.62|11.82|13.61|11.81|13.64|11.84|13.59|11.79|0
1680243900000|2023-03-31 06:25:00|13.62|11.82|13.5|11.7|13.65|11.85|13.5|11.7|0
1680244200000|2023-03-31 06:30:00|13.48|11.68|13.62|11.82|13.62|11.82|13.48|11.68|0
1680244500000|2023-03-31 06:35:00|13.64|11.84|13.64|11.84|13.64|11.84|13.57|11.77|0
1680244800000|2023-03-31 06:40:00|13.65|11.85|13.6|11.8|13.65|11.85|13.57|11.77|0
1680245100000|2023-03-31 06:45:00|13.59|11.79|13.54|11.74|13.62|11.82|13.53|11.73|0
1680245400000|2023-03-31 06:50:00|13.56|11.76|13.51|11.71|13.56|11.76|13.49|11.69|0
1680245700000|2023-03-31 06:55:00|13.52|11.72|13.64|11.84|13.64|11.84|13.51|11.71|0
1680246000000|2023-03-31 07:00:00|13.62|11.82|13.66|11.86|13.81|12.01|13.59|11.79|0
1680246300000|2023-03-31 07:05:00|13.68|11.88|13.6|11.8|13.7|11.9|13.55|11.75|0
1680246600000|2023-03-31 07:10:00|13.62|11.82|13.67|11.87|13.73|11.93|13.59|11.79|0
1680246900000|2023-03-31 07:15:00|13.65|11.85|13.49|11.69|13.67|11.87|13.45|11.65|0
1680247200000|2023-03-31 07:20:00|13.48|11.68|13.48|11.68|13.52|11.72|13.41|11.61|0
1680247500000|2023-03-31 07:25:00|13.49|11.69|13.51|11.71|13.57|11.77|13.44|11.64|0
1680247800000|2023-03-31 07:30:00|13.48|11.68|13.51|11.71|13.57|11.77|13.43|11.63|0
1680248100000|2023-03-31 07:35:00|13.52|11.72|13.42|11.62|13.57|11.77|13.41|11.61|0
1680248400000|2023-03-31 07:40:00|13.4|11.6|13.43|11.63|13.46|11.66|13.37|11.57|0
1680248700000|2023-03-31 07:45:00|13.44|11.64|13.36|11.56|13.44|11.64|13.3|11.5|0
1680249000000|2023-03-31 07:50:00|13.35|11.55|13.29|11.49|13.36|11.56|13.27|11.47|0
1680249300000|2023-03-31 07:55:00|13.28|11.48|13.47|11.67|13.49|11.69|13.27|11.47|0
1680249600000|2023-03-31 08:00:00|13.46|11.66|13.38|11.58|13.47|11.67|13.29|11.49|0
1680249900000|2023-03-31 08:05:00|13.39|11.59|13.37|11.57|13.43|11.63|13.35|11.55|0
1680250200000|2023-03-31 08:10:00|13.36|11.56|13.41|11.61|13.43|11.63|13.36|11.56|0
1680250500000|2023-03-31 08:15:00|13.39|11.59|13.21|11.41|13.41|11.61|13.21|11.41|0
1680250800000|2023-03-31 08:20:00|13.19|11.39|13.38|11.58|13.42|11.62|13.19|11.39|0
1680251100000|2023-03-31 08:25:00|13.36|11.56|13.38|11.58|13.41|11.61|13.33|11.53|0
1680251400000|2023-03-31 08:30:00|13.36|11.56|13.42|11.62|13.47|11.67|13.35|11.55|0
1680251700000|2023-03-31 08:35:00|13.41|11.61|13.39|11.59|13.45|11.65|13.38|11.58|0
1680252000000|2023-03-31 08:40:00|13.41|11.61|13.45|11.65|13.51|11.71|13.41|11.61|0
1680252300000|2023-03-31 08:45:00|13.44|11.64|13.55|11.75|13.55|11.75|13.41|11.61|0
1680252600000|2023-03-31 08:50:00|13.56|11.76|13.5|11.7|13.56|11.76|13.48|11.68|0
1680252900000|2023-03-31 08:55:00|13.52|11.72|13.39|11.59|13.52|11.72|13.39|11.59|0
1680253200000|2023-03-31 09:00:00|13.41|11.61|13.52|11.72|13.53|11.73|13.39|11.59|0
1680253500000|2023-03-31 09:05:00|13.53|11.73|13.66|11.86|13.67|11.87|13.5|11.7|0
1680253800000|2023-03-31 09:10:00|13.67|11.87|13.74|11.94|13.75|11.95|13.66|11.86|0
1680254100000|2023-03-31 09:15:00|13.73|11.93|13.69|11.89|13.74|11.94|13.69|11.89|0
1680254400000|2023-03-31 09:20:00|13.7|11.9|13.73|11.93|13.73|11.93|13.69|11.89|0
1680254700000|2023-03-31 09:25:00|13.72|11.92|13.78|11.98|13.8|12|13.7|11.9|0
1680255000000|2023-03-31 09:30:00|13.8|12|13.8|12|13.81|12.01|13.7|11.9|0
1680255300000|2023-03-31 09:35:00|13.78|11.98|13.7|11.9|13.78|11.98|13.69|11.89|0
1680255600000|2023-03-31 09:40:00|13.72|11.92|13.78|11.98|13.78|11.98|13.72|11.92|0
1680255900000|2023-03-31 09:45:00|13.8|12|13.75|11.95|13.83|12.03|13.75|11.95|0
1680256200000|2023-03-31 09:50:00|13.76|11.96|13.64|11.84|13.78|11.98|13.57|11.77|0
1680256500000|2023-03-31 09:55:00|13.65|11.85|13.7|11.9|13.76|11.96|13.61|11.81|0
1680256800000|2023-03-31 10:00:00|13.73|11.93|13.7|11.9|13.74|11.94|13.65|11.85|0
1680257100000|2023-03-31 10:05:00|13.68|11.88|13.62|11.82|13.68|11.88|13.62|11.82|0
1680257400000|2023-03-31 10:10:00|13.64|11.84|13.65|11.85|13.67|11.87|13.57|11.77|0
1680257700000|2023-03-31 10:15:00|13.64|11.84|13.7|11.9|13.71|11.91|13.64|11.84|0
1680258000000|2023-03-31 10:20:00|13.68|11.88|13.71|11.91|13.71|11.91|13.65|11.85|0
1680258300000|2023-03-31 10:25:00|13.7|11.9|13.71|11.91|13.75|11.95|13.7|11.9|0
1680258600000|2023-03-31 10:30:00|13.73|11.93|13.74|11.94|13.79|11.99|13.7|11.9|0
1680258900000|2023-03-31 10:35:00|13.73|11.93|13.76|11.96|13.78|11.98|13.71|11.91|0
1680259200000|2023-03-31 10:40:00|13.78|11.98|13.79|11.99|13.79|11.99|13.74|11.94|0
1680259500000|2023-03-31 10:45:00|13.78|11.98|13.72|11.92|13.78|11.98|13.72|11.92|0
1680259800000|2023-03-31 10:50:00|13.73|11.93|13.7|11.9|13.79|11.99|13.68|11.88|0
1680260100000|2023-03-31 10:55:00|13.69|11.89|13.76|11.96|13.76|11.96|13.68|11.88|0
1680260400000|2023-03-31 11:00:00|13.77|11.97|13.74|11.94|13.81|12.01|13.71|11.91|0
1680260700000|2023-03-31 11:05:00|13.73|11.93|13.74|11.94|13.77|11.97|13.66|11.86|0
1680261000000|2023-03-31 11:10:00|13.73|11.93|13.76|11.96|13.79|11.99|13.73|11.93|0
1680261300000|2023-03-31 11:15:00|13.79|11.99|13.76|11.96|13.81|12.01|13.76|11.96|0
1680261600000|2023-03-31 11:20:00|13.77|11.97|13.73|11.93|13.79|11.99|13.72|11.92|0
1680261900000|2023-03-31 11:25:00|13.74|11.94|13.82|12.02|13.84|12.04|13.74|11.94|0
1680262200000|2023-03-31 11:30:00|13.8|12|13.82|12.02|13.92|12.12|13.79|11.99|0
1680262500000|2023-03-31 11:35:00|13.84|12.04|13.87|12.07|13.9|12.1|13.83|12.03|0
1680262800000|2023-03-31 11:40:00|13.85|12.05|13.87|12.07|13.88|12.08|13.84|12.04|0
1680263100000|2023-03-31 11:45:00|13.88|12.08|13.83|12.03|13.88|12.08|13.82|12.02|0
1680263400000|2023-03-31 11:50:00|13.82|12.02|13.72|11.92|13.83|12.03|13.69|11.89|0
1680263700000|2023-03-31 11:55:00|13.71|11.91|13.67|11.87|13.72|11.92|13.64|11.84|0
1680264000000|2023-03-31 12:00:00|13.66|11.86|13.67|11.87|13.71|11.91|13.6|11.8|0
1680264300000|2023-03-31 12:05:00|13.66|11.86|13.67|11.87|13.71|11.91|13.63|11.83|0
1680264600000|2023-03-31 12:10:00|13.69|11.89|13.69|11.89|13.74|11.94|13.66|11.86|0
1680264900000|2023-03-31 12:15:00|13.72|11.92|13.64|11.84|13.75|11.95|13.58|11.78|0
1680265200000|2023-03-31 12:20:00|13.66|11.86|13.74|11.94|13.78|11.98|13.63|11.83|0
1680265500000|2023-03-31 12:25:00|13.72|11.92|13.84|12.04|13.88|12.08|13.72|11.92|0
1680265800000|2023-03-31 12:30:00|13.91|12.11|14.19|12.39|14.42|12.62|13.62|11.82|0
1680266100000|2023-03-31 12:35:00|14.2|12.4|14.14|12.34|14.27|12.47|14.04|12.24|0
1680266400000|2023-03-31 12:40:00|14.15|12.35|13.96|12.16|14.21|12.41|13.89|12.09|0
1680266700000|2023-03-31 12:45:00|13.94|12.14|13.83|12.03|14.02|12.22|13.81|12.01|0
1680267000000|2023-03-31 12:50:00|13.81|12.01|13.94|12.14|14.02|12.22|13.75|11.95|0
1680267300000|2023-03-31 12:55:00|13.93|12.13|13.99|12.19|14.04|12.24|13.89|12.09|0
1680267600000|2023-03-31 13:00:00|14.01|12.21|14.14|12.34|14.15|12.35|13.99|12.19|0
1680267900000|2023-03-31 13:05:00|14.12|12.32|14.18|12.38|14.22|12.42|14.07|12.27|0
1680268200000|2023-03-31 13:10:00|14.19|12.39|14.22|12.42|14.23|12.43|14.13|12.33|0
1680268500000|2023-03-31 13:15:00|14.2|12.4|14.2|12.4|14.25|12.45|14.17|12.37|0
1680268800000|2023-03-31 13:20:00|14.22|12.42|14.22|12.42|14.23|12.43|14.18|12.38|0
1680269100000|2023-03-31 13:25:00|14.18|12.38|13.91|12.11|14.2|12.4|13.89|12.09|0
1680269400000|2023-03-31 13:30:00|13.95|12.15|13.42|11.62|14.35|12.55|13.34|11.54|0
1680269700000|2023-03-31 13:35:00|13.45|11.65|13.44|11.64|13.53|11.73|13.34|11.54|0
1680270000000|2023-03-31 13:40:00|13.45|11.65|13.44|11.64|13.63|11.83|13.37|11.57|0
1680270300000|2023-03-31 13:45:00|13.48|11.68|13.98|12.18|14.07|12.27|13.4|11.6|0
1680270600000|2023-03-31 13:50:00|13.99|12.19|13.99|12.19|14.07|12.27|13.91|12.11|0
1680270900000|2023-03-31 13:55:00|14.02|12.22|13.92|12.12|14.07|12.27|13.86|12.06|0
1680271200000|2023-03-31 14:00:00|13.91|12.11|13.99|12.19|14.19|12.39|13.91|12.11|0
1680271500000|2023-03-31 14:05:00|14.04|12.24|13.93|12.13|14.06|12.26|13.89|12.09|0
1680271800000|2023-03-31 14:10:00|13.91|12.11|13.92|12.12|14.02|12.22|13.84|12.04|0
1680272100000|2023-03-31 14:15:00|13.96|12.16|13.94|12.14|14.01|12.21|13.86|12.06|0
1680272400000|2023-03-31 14:20:00|13.96|12.16|13.94|12.14|14.01|12.21|13.89|12.09|0
1680272700000|2023-03-31 14:25:00|13.92|12.12|14.02|12.22|14.22|12.42|13.88|12.08|0
1680273000000|2023-03-31 14:30:00|13.99|12.19|14.2|12.4|14.25|12.45|13.96|12.16|0
1680273300000|2023-03-31 14:35:00|14.22|12.42|14.22|12.42|14.35|12.55|14.12|12.32|0
1680273600000|2023-03-31 14:40:00|14.25|12.45|14.37|12.57|14.37|12.57|14.22|12.42|0
1680273900000|2023-03-31 14:45:00|14.38|12.58|14.4|12.6|14.45|12.65|14.3|12.5|0
1680274200000|2023-03-31 14:50:00|14.38|12.58|14.25|12.45|14.4|12.6|14.12|12.32|0
1680274500000|2023-03-31 14:55:00|14.27|12.47|14.38|12.58|14.4|12.6|14.23|12.43|0
1680274800000|2023-03-31 15:00:00|14.36|12.56|14.63|12.83|14.71|12.91|14.33|12.53|0
1680275100000|2023-03-31 15:05:00|14.64|12.84|14.57|12.77|14.68|12.88|14.51|12.71|0
1680275400000|2023-03-31 15:10:00|14.59|12.79|14.73|12.93|14.74|12.94|14.59|12.79|0
1680275700000|2023-03-31 15:15:00|14.74|12.94|14.83|13.03|14.9|13.1|14.69|12.89|0
1680276000000|2023-03-31 15:20:00|14.85|13.05|15.17|13.37|15.17|13.37|14.83|13.03|0
1680276300000|2023-03-31 15:25:00|15.16|13.36|14.36|12.56|15.16|13.36|14.36|12.56|0
1680276600000|2023-03-31 15:30:00|14.38|12.58|14.45|12.65|14.45|12.65|14.33|12.53|0
1680276900000|2023-03-31 15:35:00|14.48|12.68|14.4|12.6|14.48|12.68|14.38|12.58|0
1680277200000|2023-03-31 15:40:00|14.41|12.61|14.48|12.68|14.5|12.7|14.36|12.56|0
1680277500000|2023-03-31 15:45:00|14.46|12.66|14.69|12.89|14.71|12.91|14.46|12.66|0
1680277800000|2023-03-31 15:50:00|14.68|12.88|14.73|12.93|14.85|13.05|14.68|12.88|0
1680278100000|2023-03-31 15:55:00|14.74|12.94|14.88|13.08|14.9|13.1|14.74|12.94|0
1680278400000|2023-03-31 16:00:00|14.9|13.1|15.04|13.24|15.04|13.24|14.88|13.08|0
1680278700000|2023-03-31 16:05:00|15.02|13.22|14.93|13.13|15.04|13.24|14.85|13.05|0
1680279000000|2023-03-31 16:10:00|14.95|13.15|14.52|12.72|15.02|13.22|14.5|12.7|0
1680279300000|2023-03-31 16:15:00|14.5|12.7|14.58|12.78|14.6|12.8|14.5|12.7|0
1680279600000|2023-03-31 16:20:00|14.57|12.77|14.6|12.8|14.72|12.92|14.57|12.77|0
1680279900000|2023-03-31 16:25:00|14.62|12.82|14.72|12.92|14.8|13|14.62|12.82|0
1680280200000|2023-03-31 16:30:00|14.74|12.94|14.58|12.78|14.75|12.95|14.57|12.77|0
1680280500000|2023-03-31 16:35:00|14.57|12.77|14.48|12.68|14.62|12.82|14.45|12.65|0
1680280800000|2023-03-31 16:40:00|14.5|12.7|14.51|12.71|14.65|12.85|14.48|12.68|0
1680281100000|2023-03-31 16:45:00|14.5|12.7|14.48|12.68|14.5|12.7|14.38|12.58|0
1680281400000|2023-03-31 16:50:00|14.5|12.7|14.38|12.58|14.56|12.76|14.38|12.58|0
1680281700000|2023-03-31 16:55:00|14.4|12.6|14.48|12.68|14.51|12.71|14.4|12.6|0
1680282000000|2023-03-31 17:00:00|14.5|12.7|14.34|12.54|14.5|12.7|14.34|12.54|0
1680282300000|2023-03-31 17:05:00|14.33|12.53|14.48|12.68|14.51|12.71|14.26|12.46|0
1680282600000|2023-03-31 17:10:00|14.49|12.69|14.46|12.66|14.49|12.69|14.36|12.56|0
1680282900000|2023-03-31 17:15:00|14.48|12.68|14.46|12.66|14.56|12.76|14.36|12.56|0
1680283200000|2023-03-31 17:20:00|14.48|12.68|14.44|12.64|14.51|12.71|14.36|12.56|0
1680283500000|2023-03-31 17:25:00|14.43|12.63|14.33|12.53|14.46|12.66|14.33|12.53|0
1680283800000|2023-03-31 17:30:00|14.34|12.54|14.22|12.42|14.36|12.56|14.16|12.36|0
1680284100000|2023-03-31 17:35:00|14.21|12.41|14.26|12.46|14.29|12.49|14.17|12.37|0
1680284400000|2023-03-31 17:40:00|14.27|12.47|14.21|12.41|14.34|12.54|14.16|12.36|0
1680284700000|2023-03-31 17:45:00|14.19|12.39|14.17|12.37|14.22|12.42|14.16|12.36|0
1680285000000|2023-03-31 17:50:00|14.16|12.36|14.19|12.39|14.26|12.46|14.16|12.36|0
1680285300000|2023-03-31 17:55:00|14.21|12.41|14.41|12.61|14.47|12.67|14.12|12.32|0
1680285600000|2023-03-31 18:00:00|14.42|12.62|14.56|12.76|14.57|12.77|14.42|12.62|0
1680285900000|2023-03-31 18:05:00|14.57|12.77|14.69|12.89|14.8|13|14.57|12.77|0
1680286200000|2023-03-31 18:10:00|14.71|12.91|14.66|12.86|14.76|12.96|14.63|12.83|0
1680286500000|2023-03-31 18:15:00|14.64|12.84|14.56|12.76|14.7|12.9|14.54|12.74|0
1680286800000|2023-03-31 18:20:00|14.54|12.74|14.44|12.64|14.62|12.82|14.44|12.64|0
1680287100000|2023-03-31 18:25:00|14.45|12.65|14.45|12.65|14.45|12.65|14.29|12.49|0
1680287400000|2023-03-31 18:30:00|14.44|12.64|14.49|12.69|14.54|12.74|14.34|12.54|0
1680287700000|2023-03-31 18:35:00|14.5|12.7|14.47|12.67|14.56|12.76|14.42|12.62|0
1680288000000|2023-03-31 18:40:00|14.49|12.69|14.61|12.81|14.69|12.89|14.47|12.67|0
1680288300000|2023-03-31 18:45:00|14.59|12.79|14.64|12.84|14.64|12.84|14.5|12.7|0
1680288600000|2023-03-31 18:50:00|14.62|12.82|14.67|12.87|14.69|12.89|14.55|12.75|0
1680288900000|2023-03-31 18:55:00|14.69|12.89|14.66|12.86|14.69|12.89|14.49|12.69|0
1680289200000|2023-03-31 19:00:00|14.67|12.87|15.16|13.36|15.16|13.36|14.67|12.87|0
1680289500000|2023-03-31 19:05:00|15.14|13.34|15.09|13.29|15.14|13.34|14.93|13.13|0
1680289800000|2023-03-31 19:10:00|15.07|13.27|15.03|13.23|15.17|13.37|14.91|13.11|0
1680290100000|2023-03-31 19:15:00|15.02|13.22|15.28|13.48|15.3|13.5|15.02|13.22|0
1680290400000|2023-03-31 19:20:00|15.37|13.57|15.67|13.87|15.67|13.87|15.37|13.57|0
1680290700000|2023-03-31 19:25:00|15.65|13.85|15.04|13.24|15.76|13.96|15.04|13.24|0
1680291000000|2023-03-31 19:30:00|15.06|13.26|14.94|13.14|15.18|13.38|14.83|13.03|0
1680291300000|2023-03-31 19:35:00|14.87|13.07|14.57|12.77|14.89|13.09|14.54|12.74|0
1680291600000|2023-03-31 19:40:00|14.54|12.74|14.47|12.67|14.63|12.83|14.47|12.67|0
1680291900000|2023-03-31 19:45:00|14.44|12.64|14.49|12.69|14.64|12.84|14.4|12.6|0
1680292200000|2023-03-31 19:50:00|14.51|12.71|14.87|13.07|14.87|13.07|14.39|12.59|0
1680292500000|2023-03-31 19:55:00|14.94|13.14|15.13|13.33|15.5|13.7|14.94|13.14|0
1680292800000|2023-03-31 20:00:00|15.29|13.49|15.34|13.54|15.38|13.58|15.16|13.36|0
1680293100000|2023-03-31 20:05:00|15.36|13.56|15.38|13.58|15.45|13.65|15.36|13.56|0
1680293400000|2023-03-31 20:10:00|15.39|13.59|15.39|13.59|15.43|13.63|15.38|13.58|0
1680481800000|2023-04-03 00:30:00|14.44|12.44|15.04|13.04|15.06|13.06|14.43|12.43|0
1680482100000|2023-04-03 00:35:00|15.05|13.05|14.92|12.92|15.08|13.08|14.87|12.87|0
1680482400000|2023-04-03 00:40:00|14.91|12.91|14.92|12.92|15.04|13.04|14.91|12.91|0
1680482700000|2023-04-03 00:45:00|14.94|12.94|14.87|12.87|14.97|12.97|14.85|12.85|0
1680483000000|2023-04-03 00:50:00|14.89|12.89|14.94|12.94|14.97|12.97|14.89|12.89|0
1680483300000|2023-04-03 00:55:00|14.96|12.96|14.99|12.99|15.03|13.03|14.92|12.92|0
1680483600000|2023-04-03 01:00:00|15|13|14.99|12.99|15.11|13.11|14.97|12.97|0
1680483900000|2023-04-03 01:05:00|15.01|13.01|14.83|12.83|15.01|13.01|14.77|12.77|0
1680484200000|2023-04-03 01:10:00|14.82|12.82|14.9|12.9|14.92|12.92|14.82|12.82|0
1680484500000|2023-04-03 01:15:00|14.94|12.94|15.02|13.02|15.04|13.04|14.92|12.92|0
1680484800000|2023-04-03 01:20:00|15.03|13.03|15.11|13.11|15.12|13.12|14.9|12.9|0
1680485100000|2023-04-03 01:25:00|15.13|13.13|14.99|12.99|15.15|13.15|14.97|12.97|0
1680485400000|2023-04-03 01:30:00|15.01|13.01|15.02|13.02|15.07|13.07|14.94|12.94|0
1680485700000|2023-04-03 01:35:00|15.03|13.03|14.92|12.92|15.07|13.07|14.87|12.87|0
1680486000000|2023-04-03 01:40:00|14.93|12.93|14.75|12.75|14.97|12.97|14.71|12.71|0
1680486300000|2023-04-03 01:45:00|14.73|12.73|14.73|12.73|14.73|12.73|14.58|12.58|0
1680486600000|2023-04-03 01:50:00|14.75|12.75|14.74|12.74|14.83|12.83|14.69|12.69|0
1680486900000|2023-04-03 01:55:00|14.76|12.76|14.68|12.68|14.81|12.81|14.68|12.68|0
1680487200000|2023-04-03 02:00:00|14.67|12.67|14.71|12.71|14.74|12.74|14.66|12.66|0
1680487500000|2023-04-03 02:05:00|14.69|12.69|14.68|12.68|14.73|12.73|14.59|12.59|0
1680487800000|2023-04-03 02:10:00|14.69|12.69|14.69|12.69|14.74|12.74|14.64|12.64|0
1680488100000|2023-04-03 02:15:00|14.68|12.68|14.78|12.78|14.78|12.78|14.68|12.68|0
1680488400000|2023-04-03 02:20:00|14.76|12.76|14.74|12.74|14.76|12.76|14.66|12.66|0
1680488700000|2023-04-03 02:25:00|14.71|12.71|14.71|12.71|14.76|12.76|14.71|12.71|0
1680489000000|2023-04-03 02:30:00|14.7|12.7|14.74|12.74|14.74|12.74|14.66|12.66|0
1680489300000|2023-04-03 02:35:00|14.72|12.72|14.71|12.71|14.72|12.72|14.66|12.66|0
1680489600000|2023-04-03 02:40:00|14.72|12.72|14.72|12.72|14.76|12.76|14.71|12.71|0
1680489900000|2023-04-03 02:45:00|14.71|12.71|14.67|12.67|14.72|12.72|14.65|12.65|0
1680490200000|2023-04-03 02:50:00|14.69|12.69|14.67|12.67|14.69|12.69|14.6|12.6|0
1680490500000|2023-04-03 02:55:00|14.65|12.65|14.67|12.67|14.71|12.71|14.64|12.64|0
1680490800000|2023-04-03 03:00:00|14.69|12.69|14.77|12.77|14.78|12.78|14.67|12.67|0
1680491100000|2023-04-03 03:05:00|14.76|12.76|14.81|12.81|14.82|12.82|14.76|12.76|0
1680491400000|2023-04-03 03:10:00|14.79|12.79|14.74|12.74|14.79|12.79|14.74|12.74|0
1680491700000|2023-04-03 03:15:00|14.75|12.75|14.81|12.81|14.81|12.81|14.75|12.75|0
1680492000000|2023-04-03 03:20:00|14.89|12.89|14.84|12.84|14.89|12.89|14.82|12.82|0
1680492300000|2023-04-03 03:25:00|14.82|12.82|14.82|12.82|14.86|12.86|14.79|12.79|0
1680492600000|2023-04-03 03:30:00|14.81|12.81|14.71|12.71|14.81|12.81|14.65|12.65|0
1680492900000|2023-04-03 03:35:00|14.7|12.7|14.64|12.64|14.72|12.72|14.62|12.62|0
1680493200000|2023-04-03 03:40:00|14.6|12.6|14.62|12.62|14.63|12.63|14.58|12.58|0
1680493500000|2023-04-03 03:45:00|14.63|12.63|14.65|12.65|14.66|12.66|14.6|12.6|0
1680493800000|2023-04-03 03:50:00|14.63|12.63|14.65|12.65|14.67|12.67|14.6|12.6|0
1680494100000|2023-04-03 03:55:00|14.67|12.67|14.63|12.63|14.67|12.67|14.62|12.62|0
1680494400000|2023-04-03 04:00:00|14.65|12.65|14.65|12.65|14.67|12.67|14.63|12.63|0
1680494700000|2023-04-03 04:05:00|14.67|12.67|14.68|12.68|14.72|12.72|14.67|12.67|0
1680495000000|2023-04-03 04:10:00|14.67|12.67|14.77|12.77|14.77|12.77|14.66|12.66|0
1680495300000|2023-04-03 04:15:00|14.75|12.75|14.72|12.72|14.78|12.78|14.72|12.72|0
1680495600000|2023-04-03 04:20:00|14.73|12.73|14.75|12.75|14.75|12.75|14.72|12.72|0
1680495900000|2023-04-03 04:25:00|14.73|12.73|14.71|12.71|14.75|12.75|14.7|12.7|0
1680496200000|2023-04-03 04:30:00|14.73|12.73|14.75|12.75|14.75|12.75|14.71|12.71|0
1680496500000|2023-04-03 04:35:00|14.76|12.76|14.83|12.83|14.83|12.83|14.75|12.75|0
1680496800000|2023-04-03 04:40:00|14.84|12.84|14.8|12.8|14.84|12.84|14.78|12.78|0
1680497100000|2023-04-03 04:45:00|14.82|12.82|14.8|12.8|14.82|12.82|14.76|12.76|0
1680497400000|2023-04-03 04:50:00|14.82|12.82|14.82|12.82|14.83|12.83|14.7|12.7|0
1680497700000|2023-04-03 04:55:00|14.83|12.83|14.83|12.83|14.85|12.85|14.8|12.8|0
1680498000000|2023-04-03 05:00:00|14.81|12.81|14.76|12.76|14.83|12.83|14.73|12.73|0
1680498300000|2023-04-03 05:05:00|14.78|12.78|14.75|12.75|14.8|12.8|14.75|12.75|0
1680498600000|2023-04-03 05:10:00|14.74|12.74|14.68|12.68|14.75|12.75|14.64|12.64|0
1680498900000|2023-04-03 05:15:00|14.69|12.69|14.77|12.77|14.78|12.78|14.68|12.68|0
1680499200000|2023-04-03 05:20:00|14.78|12.78|14.8|12.8|14.83|12.83|14.78|12.78|0
1680499500000|2023-04-03 05:25:00|14.81|12.81|14.74|12.74|14.81|12.81|14.74|12.74|0
1680499800000|2023-04-03 05:30:00|14.73|12.73|14.78|12.78|14.79|12.79|14.73|12.73|0
1680500100000|2023-04-03 05:35:00|14.77|12.77|14.79|12.79|14.81|12.81|14.76|12.76|0
1680500400000|2023-04-03 05:40:00|14.78|12.78|14.69|12.69|14.81|12.81|14.69|12.69|0
1680500700000|2023-04-03 05:45:00|14.68|12.68|14.64|12.64|14.69|12.69|14.59|12.59|0
1680501000000|2023-04-03 05:50:00|14.65|12.65|14.57|12.57|14.67|12.67|14.57|12.57|0
1680501300000|2023-04-03 05:55:00|14.59|12.59|14.66|12.66|14.66|12.66|14.54|12.54|0
1680501600000|2023-04-03 06:00:00|14.64|12.64|14.69|12.69|14.72|12.72|14.54|12.54|0
1680501900000|2023-04-03 06:05:00|14.59|12.79|14.64|12.84|14.69|12.89|14.57|12.77|0
1680502200000|2023-04-03 06:10:00|14.62|12.82|14.69|12.89|14.79|12.99|14.61|12.81|0
1680502500000|2023-04-03 06:15:00|14.7|12.9|14.66|12.86|14.71|12.91|14.59|12.79|0
1680502800000|2023-04-03 06:20:00|14.67|12.87|14.55|12.75|14.69|12.89|14.52|12.72|0
1680503100000|2023-04-03 06:25:00|14.57|12.77|14.62|12.82|14.65|12.85|14.55|12.75|0
1680503400000|2023-04-03 06:30:00|14.65|12.85|14.83|13.03|14.83|13.03|14.62|12.82|0
1680503700000|2023-04-03 06:35:00|14.81|13.01|14.76|12.96|14.84|13.04|14.69|12.89|0
1680504000000|2023-04-03 06:40:00|14.74|12.94|14.77|12.97|14.79|12.99|14.72|12.92|0
1680504300000|2023-04-03 06:45:00|14.79|12.99|14.84|13.04|14.91|13.11|14.77|12.97|0
1680504600000|2023-04-03 06:50:00|14.82|13.02|14.82|13.02|14.88|13.08|14.81|13.01|0
1680504900000|2023-04-03 06:55:00|14.84|13.04|15.1|13.3|15.1|13.3|14.84|13.04|0
1680505200000|2023-04-03 07:00:00|15.14|13.34|14.98|13.18|15.14|13.34|14.81|13.01|0
1680505500000|2023-04-03 07:05:00|14.96|13.16|15.05|13.25|15.08|13.28|14.86|13.06|0
1680505800000|2023-04-03 07:10:00|15.03|13.23|15.14|13.34|15.21|13.41|14.94|13.14|0
1680506100000|2023-04-03 07:15:00|15.12|13.32|15.05|13.25|15.15|13.35|14.98|13.18|0
1680506400000|2023-04-03 07:20:00|15.06|13.26|15.06|13.26|15.06|13.26|14.92|13.12|0
1680506700000|2023-04-03 07:25:00|15.05|13.25|14.99|13.19|15.08|13.28|14.96|13.16|0
1680507000000|2023-04-03 07:30:00|15.01|13.21|15.58|13.78|15.58|13.78|14.94|13.14|0
1680507300000|2023-04-03 07:35:00|15.56|13.76|15.56|13.76|15.65|13.85|15.44|13.64|0
1680507600000|2023-04-03 07:40:00|15.58|13.78|15.49|13.69|15.6|13.8|15.48|13.68|0
1680507900000|2023-04-03 07:45:00|15.51|13.71|15.54|13.74|15.58|13.78|15.49|13.69|0
1680508200000|2023-04-03 07:50:00|15.56|13.76|15.72|13.92|15.72|13.92|15.56|13.76|0
1680508500000|2023-04-03 07:55:00|15.76|13.96|15.83|14.03|15.91|14.11|15.72|13.92|0
1680508800000|2023-04-03 08:00:00|15.8|14|15.74|13.94|15.94|14.14|15.69|13.89|0
1680509100000|2023-04-03 08:05:00|15.71|13.91|15.6|13.8|15.78|13.98|15.58|13.78|0
1680509400000|2023-04-03 08:10:00|15.61|13.81|15.56|13.76|15.65|13.85|15.49|13.69|0
1680509700000|2023-04-03 08:15:00|15.57|13.77|15.51|13.71|15.58|13.78|15.44|13.64|0
1680510000000|2023-04-03 08:20:00|15.52|13.72|15.42|13.62|15.52|13.72|15.42|13.62|0
1680510300000|2023-04-03 08:25:00|15.38|13.58|14.82|13.02|15.38|13.58|14.8|13|0
1680510600000|2023-04-03 08:30:00|14.8|13|14.89|13.09|14.91|13.11|14.79|12.99|0
1680510900000|2023-04-03 08:35:00|14.91|13.11|14.91|13.11|14.99|13.19|14.91|13.11|0
1680511200000|2023-04-03 08:40:00|14.92|13.12|15.01|13.21|15.03|13.23|14.91|13.11|0
1680511500000|2023-04-03 08:45:00|14.99|13.19|14.54|12.74|14.99|13.19|14.49|12.69|0
1680511800000|2023-04-03 08:50:00|14.52|12.72|14.51|12.71|14.64|12.84|14.49|12.69|0
1680512100000|2023-04-03 08:55:00|14.49|12.69|14.51|12.71|14.58|12.78|14.49|12.69|0
1680512400000|2023-04-03 09:00:00|14.52|12.72|14.61|12.81|14.66|12.86|14.52|12.72|0
1680512700000|2023-04-03 09:05:00|14.59|12.79|14.73|12.93|14.75|12.95|14.59|12.79|0
1680513000000|2023-04-03 09:10:00|14.71|12.91|15.18|13.38|15.18|13.38|14.61|12.81|0
1680513300000|2023-04-03 09:15:00|15.2|13.4|15.13|13.33|15.2|13.4|15.09|13.29|0
1680513600000|2023-04-03 09:20:00|15.15|13.35|15.09|13.29|15.15|13.35|15.09|13.29|0
1680513900000|2023-04-03 09:25:00|15.11|13.31|15.11|13.31|15.13|13.33|15.02|13.22|0
1680514200000|2023-04-03 09:30:00|15.16|13.36|15.16|13.36|15.18|13.38|15.08|13.28|0
1680514500000|2023-04-03 09:35:00|15.15|13.35|15.13|13.33|15.18|13.38|15.13|13.33|0
1680514800000|2023-04-03 09:40:00|15.15|13.35|15.07|13.27|15.15|13.35|15.07|13.27|0
1680515100000|2023-04-03 09:45:00|15.06|13.26|15.07|13.27|15.14|13.34|15.02|13.22|0
1680515400000|2023-04-03 09:50:00|15.06|13.26|15.09|13.29|15.14|13.34|15.06|13.26|0
1680515700000|2023-04-03 09:55:00|15.07|13.27|15.13|13.33|15.13|13.33|15.04|13.24|0
1680516000000|2023-04-03 10:00:00|15.14|13.34|15.27|13.47|15.32|13.52|15.13|13.33|0
1680516300000|2023-04-03 10:05:00|15.28|13.48|15.27|13.47|15.3|13.5|15.21|13.41|0
1680516600000|2023-04-03 10:10:00|15.32|13.52|14.34|12.54|15.36|13.56|14.29|12.49|0
1680516900000|2023-04-03 10:15:00|14.36|12.56|14.46|12.66|14.48|12.68|14.34|12.54|0
1680517200000|2023-04-03 10:20:00|14.45|12.65|14.48|12.68|14.48|12.68|14.43|12.63|0
1680517500000|2023-04-03 10:25:00|14.46|12.66|14.38|12.58|14.48|12.68|14.33|12.53|0
1680517800000|2023-04-03 10:30:00|14.39|12.59|14.36|12.56|14.39|12.59|14.33|12.53|0
1680518100000|2023-04-03 10:35:00|14.38|12.58|14.36|12.56|14.39|12.59|14.32|12.52|0
1680518400000|2023-04-03 10:40:00|14.38|12.58|14.41|12.61|14.43|12.63|14.38|12.58|0
1680518700000|2023-04-03 10:45:00|14.43|12.63|14.39|12.59|14.43|12.63|14.36|12.56|0
1680519000000|2023-04-03 10:50:00|14.43|12.63|14.36|12.56|14.49|12.69|14.34|12.54|0
1680519300000|2023-04-03 10:55:00|14.34|12.54|14.43|12.63|14.44|12.64|14.34|12.54|0
1680519600000|2023-04-03 11:00:00|14.44|12.64|14.33|12.53|14.46|12.66|14.32|12.52|0
1680519900000|2023-04-03 11:05:00|14.32|12.52|14.22|12.42|14.34|12.54|14.2|12.4|0
1680520200000|2023-04-03 11:10:00|14.24|12.44|14.31|12.51|14.31|12.51|14.24|12.44|0
1680520500000|2023-04-03 11:15:00|14.32|12.52|14.37|12.57|14.37|12.57|14.29|12.49|0
1680520800000|2023-04-03 11:20:00|14.39|12.59|14.44|12.64|14.47|12.67|14.38|12.58|0
1680521100000|2023-04-03 11:25:00|14.42|12.62|14.39|12.59|14.49|12.69|14.39|12.59|0
1680521400000|2023-04-03 11:30:00|14.37|12.57|14.24|12.44|14.39|12.59|14.22|12.42|0
1680521700000|2023-04-03 11:35:00|14.25|12.45|14.22|12.42|14.29|12.49|14.17|12.37|0
1680522000000|2023-04-03 11:40:00|14.2|12.4|14.12|12.32|14.2|12.4|14.1|12.3|0
1680522300000|2023-04-03 11:45:00|14.13|12.33|14.22|12.42|14.23|12.43|14.07|12.27|0
1680522600000|2023-04-03 11:50:00|14.23|12.43|14.2|12.4|14.25|12.45|14.17|12.37|0
1680522900000|2023-04-03 11:55:00|14.22|12.42|14.28|12.48|14.3|12.5|14.2|12.4|0
1680523200000|2023-04-03 12:00:00|14.27|12.47|14.1|12.3|14.27|12.47|14.1|12.3|0
1680523500000|2023-04-03 12:05:00|14.12|12.32|14.07|12.27|14.15|12.35|14.05|12.25|0
1680523800000|2023-04-03 12:10:00|14.05|12.25|13.9|12.1|14.08|12.28|13.83|12.03|0
1680524100000|2023-04-03 12:15:00|13.88|12.08|13.96|12.16|13.98|12.18|13.87|12.07|0
1680524400000|2023-04-03 12:20:00|14|12.2|14.01|12.21|14.01|12.21|13.95|12.15|0
1680524700000|2023-04-03 12:25:00|14|12.2|14.05|12.25|14.08|12.28|14|12.2|0
1680525000000|2023-04-03 12:30:00|14.08|12.28|14.01|12.21|14.08|12.28|13.9|12.1|0
1680525300000|2023-04-03 12:35:00|14.05|12.25|14.05|12.25|14.1|12.3|13.96|12.16|0
1680525600000|2023-04-03 12:40:00|14.06|12.26|14.18|12.38|14.21|12.41|14.05|12.25|0
1680525900000|2023-04-03 12:45:00|14.21|12.41|14.18|12.38|14.25|12.45|14.16|12.36|0
1680526200000|2023-04-03 12:50:00|14.16|12.36|14.21|12.41|14.21|12.41|14.13|12.33|0
1680526500000|2023-04-03 12:55:00|14.23|12.43|14.25|12.45|14.31|12.51|14.18|12.38|0
1680526800000|2023-04-03 13:00:00|14.26|12.46|14.19|12.39|14.26|12.46|14.16|12.36|0
1680527100000|2023-04-03 13:05:00|14.18|12.38|14.21|12.41|14.26|12.46|14.16|12.36|0
1680527400000|2023-04-03 13:10:00|14.23|12.43|14.21|12.41|14.23|12.43|14.14|12.34|0
1680527700000|2023-04-03 13:15:00|14.19|12.39|14.23|12.43|14.3|12.5|14.18|12.38|0
1680528000000|2023-04-03 13:20:00|14.21|12.41|14.23|12.43|14.23|12.43|14.18|12.38|0
1680528300000|2023-04-03 13:25:00|14.18|12.38|14.08|12.28|14.19|12.39|14.06|12.26|0
1680528600000|2023-04-03 13:30:00|14.13|12.33|14.55|12.75|14.55|12.75|14.13|12.33|0
1680528900000|2023-04-03 13:35:00|14.57|12.77|14.83|13.03|14.83|13.03|14.51|12.71|0
1680529200000|2023-04-03 13:40:00|14.84|13.04|14.65|12.85|14.86|13.06|14.63|12.83|0
1680529500000|2023-04-03 13:45:00|14.69|12.89|15.21|13.41|15.23|13.43|14.67|12.87|0
1680529800000|2023-04-03 13:50:00|15.28|13.48|15.12|13.32|15.41|13.61|15.07|13.27|0
1680530100000|2023-04-03 13:55:00|15.11|13.31|15|13.2|15.19|13.39|14.91|13.11|0
1680530400000|2023-04-03 14:00:00|15.11|13.31|15.34|13.54|15.52|13.72|14.99|13.19|0
1680530700000|2023-04-03 14:05:00|15.3|13.5|15.34|13.54|15.43|13.63|15|13.2|0
1680531000000|2023-04-03 14:10:00|15.27|13.47|15.44|13.64|15.46|13.66|15.12|13.32|0
1680531300000|2023-04-03 14:15:00|15.43|13.63|15.57|13.77|15.63|13.83|15.39|13.59|0
1680531600000|2023-04-03 14:20:00|15.63|13.83|15.81|14.01|15.88|14.08|15.46|13.66|0
1680531900000|2023-04-03 14:25:00|15.83|14.03|16.54|14.74|16.6|14.8|14.58|12.78|0
1680532200000|2023-04-03 14:30:00|16.56|14.76|16.45|14.65|16.67|14.87|16.37|14.57|0
1680532500000|2023-04-03 14:35:00|16.46|14.66|15.92|14.12|16.48|14.68|15.89|14.09|0
1680532800000|2023-04-03 14:40:00|15.9|14.1|15.83|14.03|16.01|14.21|15.83|14.03|0
1680533100000|2023-04-03 14:45:00|15.85|14.05|15.43|13.63|15.9|14.1|15.34|13.54|0
1680533400000|2023-04-03 14:50:00|15.41|13.61|15.14|13.34|15.47|13.67|15.06|13.26|0
1680533700000|2023-04-03 14:55:00|15.16|13.36|14.92|13.12|15.23|13.43|14.92|13.12|0
1680534000000|2023-04-03 15:00:00|14.93|13.13|15.57|13.77|15.73|13.93|14.93|13.13|0
1680534300000|2023-04-03 15:05:00|15.55|13.75|15.63|13.83|15.86|14.06|15.54|13.74|0
1680534600000|2023-04-03 15:10:00|15.61|13.81|15.5|13.7|15.64|13.84|15.41|13.61|0
1680534900000|2023-04-03 15:15:00|15.48|13.68|15.84|14.04|15.88|14.08|15.43|13.63|0
1680535200000|2023-04-03 15:20:00|15.82|14.02|15.81|14.01|15.93|14.13|15.73|13.93|0
1680535500000|2023-04-03 15:25:00|15.82|14.02|14.9|13.1|15.91|14.11|14.9|13.1|0
1680535800000|2023-04-03 15:30:00|14.87|13.07|15.01|13.21|15.08|13.28|14.87|13.07|0
1680536100000|2023-04-03 15:35:00|15.02|13.22|14.97|13.17|15.08|13.28|14.9|13.1|0
1680536400000|2023-04-03 15:40:00|14.99|13.19|14.88|13.08|15.06|13.26|14.88|13.08|0
1680536700000|2023-04-03 15:45:00|14.86|13.06|15.07|13.27|15.11|13.31|14.85|13.05|0
1680537000000|2023-04-03 15:50:00|15.06|13.26|15.04|13.24|15.06|13.26|14.92|13.12|0
1680537300000|2023-04-03 15:55:00|15.09|13.29|15.18|13.38|15.22|13.42|15.02|13.22|0
1680537600000|2023-04-03 16:00:00|15.23|13.43|15.29|13.49|15.34|13.54|15.14|13.34|0
1680537900000|2023-04-03 16:05:00|15.27|13.47|15.29|13.49|15.36|13.56|15.14|13.34|0
1680538200000|2023-04-03 16:10:00|15.27|13.47|15.41|13.61|15.43|13.63|15.21|13.41|0
1680538500000|2023-04-03 16:15:00|15.42|13.62|15.48|13.68|15.48|13.68|15.39|13.59|0
1680538800000|2023-04-03 16:20:00|15.46|13.66|15.34|13.54|15.48|13.68|15.23|13.43|0
1680539100000|2023-04-03 16:25:00|15.32|13.52|15.32|13.52|15.44|13.64|15.27|13.47|0
1680539400000|2023-04-03 16:30:00|15.33|13.53|15.37|13.57|15.39|13.59|15.21|13.41|0
1680539700000|2023-04-03 16:35:00|15.41|13.61|15.37|13.57|15.41|13.61|15.28|13.48|0
1680540000000|2023-04-03 16:40:00|15.35|13.55|15.19|13.39|15.39|13.59|15.18|13.38|0
1680540300000|2023-04-03 16:45:00|15.18|13.38|15.3|13.5|15.32|13.52|15.16|13.36|0
1680540600000|2023-04-03 16:50:00|15.28|13.48|15.14|13.34|15.42|13.62|15.14|13.34|0
1680540900000|2023-04-03 16:55:00|15.12|13.32|15.09|13.29|15.17|13.37|15.03|13.23|0
1680541200000|2023-04-03 17:00:00|15.07|13.27|15.04|13.24|15.07|13.27|14.84|13.04|0
1680541500000|2023-04-03 17:05:00|15.05|13.25|15.21|13.41|15.21|13.41|14.91|13.11|0
1680541800000|2023-04-03 17:10:00|15.24|13.44|15.26|13.46|15.35|13.55|15.22|13.42|0
1680542100000|2023-04-03 17:15:00|15.24|13.44|15.35|13.55|15.37|13.57|15.23|13.43|0
1680542400000|2023-04-03 17:20:00|15.37|13.57|15.33|13.53|15.42|13.62|15.23|13.43|0
1680542700000|2023-04-03 17:25:00|15.35|13.55|15.03|13.23|15.35|13.55|15.03|13.23|0
1680543000000|2023-04-03 17:30:00|15.01|13.21|15.12|13.32|15.17|13.37|14.96|13.16|0
1680543300000|2023-04-03 17:35:00|15.1|13.3|15.19|13.39|15.3|13.5|15.05|13.25|0
1680543600000|2023-04-03 17:40:00|15.17|13.37|15.03|13.23|15.19|13.39|14.98|13.18|0
1680543900000|2023-04-03 17:45:00|14.99|13.19|14.96|13.16|15.03|13.23|14.85|13.05|0
1680544200000|2023-04-03 17:50:00|14.94|13.14|14.91|13.11|14.96|13.16|14.82|13.02|0
1680544500000|2023-04-03 17:55:00|14.92|13.12|15.03|13.23|15.08|13.28|14.84|13.04|0
1680544800000|2023-04-03 18:00:00|15.01|13.21|15.01|13.21|15.08|13.28|14.94|13.14|0
1680545100000|2023-04-03 18:05:00|14.99|13.19|15.06|13.26|15.19|13.39|14.99|13.19|0
1680545400000|2023-04-03 18:10:00|15.05|13.25|15.15|13.35|15.22|13.42|14.99|13.19|0
1680545700000|2023-04-03 18:15:00|15.19|13.39|15.11|13.31|15.19|13.39|14.99|13.19|0
1680546000000|2023-04-03 18:20:00|15.1|13.3|15.24|13.44|15.24|13.44|15.01|13.21|0
1680546300000|2023-04-03 18:25:00|15.22|13.42|15.31|13.51|15.34|13.54|15.2|13.4|0
1680546600000|2023-04-03 18:30:00|15.29|13.49|15.47|13.67|15.51|13.71|15.27|13.47|0
1680546900000|2023-04-03 18:35:00|15.45|13.65|15.67|13.87|15.72|13.92|15.45|13.65|0
1680547200000|2023-04-03 18:40:00|15.69|13.89|15.61|13.81|15.72|13.92|15.6|13.8|0
1680547500000|2023-04-03 18:45:00|15.63|13.83|15.76|13.96|15.83|14.03|15.61|13.81|0
1680547800000|2023-04-03 18:50:00|15.78|13.98|15.79|13.99|15.92|14.12|15.76|13.96|0
1680548100000|2023-04-03 18:55:00|15.81|14.01|15.87|14.07|15.92|14.12|15.79|13.99|0
1680548400000|2023-04-03 19:00:00|15.9|14.1|15.92|14.12|16.09|14.29|15.81|14.01|0
1680548700000|2023-04-03 19:05:00|15.96|14.16|15.92|14.12|16.07|14.27|15.85|14.05|0
1680549000000|2023-04-03 19:10:00|15.94|14.14|16.03|14.23|16.14|14.34|15.92|14.12|0
1680549300000|2023-04-03 19:15:00|16.05|14.25|16.01|14.21|16.07|14.27|15.96|14.16|0
1680549600000|2023-04-03 19:20:00|16.02|14.22|16.01|14.21|16.09|14.29|15.96|14.16|0
1680549900000|2023-04-03 19:25:00|16.03|14.23|16.2|14.4|16.31|14.51|16.03|14.23|0
1680550200000|2023-04-03 19:30:00|16.22|14.42|16.25|14.45|16.44|14.64|16.14|14.34|0
1680550500000|2023-04-03 19:35:00|16.27|14.47|16.16|14.36|16.39|14.59|16.16|14.36|0
1680550800000|2023-04-03 19:40:00|16.18|14.38|16.29|14.49|16.31|14.51|16.01|14.21|0
1680551100000|2023-04-03 19:45:00|16.31|14.51|16.23|14.43|16.4|14.6|16.22|14.42|0
1680551400000|2023-04-03 19:50:00|16.18|14.38|16.18|14.38|16.37|14.57|16.05|14.25|0
1680551700000|2023-04-03 19:55:00|16.16|14.36|16.29|14.49|16.48|14.68|16.16|14.36|0
1680552000000|2023-04-03 20:00:00|16.23|14.43|16.35|14.55|16.35|14.55|16.18|14.38|0
1680552300000|2023-04-03 20:05:00|16.33|14.53|16.38|14.58|16.38|14.58|16.29|14.49|0
1680552600000|2023-04-03 20:10:00|16.36|14.56|16.36|14.56|16.4|14.6|16.35|14.55|0
1680552900000|2023-04-03 20:15:00|16.43|14.43|16.35|14.35|16.44|14.44|16.35|14.35|0
1680553200000|2023-04-03 20:20:00|16.37|14.37|16.44|14.44|16.44|14.44|16.37|14.37|0
1680553500000|2023-04-03 20:25:00|16.43|14.43|16.46|14.46|16.48|14.48|16.42|14.42|0
1680553800000|2023-04-03 20:30:00|16.44|14.44|16.42|14.42|16.46|14.46|16.39|14.39|0
1680554100000|2023-04-03 20:35:00|16.41|14.41|16.41|14.41|16.46|14.46|16.41|14.41|0
1680554400000|2023-04-03 20:40:00|16.42|14.42|16.39|14.39|16.44|14.44|16.37|14.37|0
1680554700000|2023-04-03 20:45:00|16.35|14.35|16.39|14.39|16.4|14.4|16.35|14.35|0
1680555000000|2023-04-03 20:50:00|16.37|14.37|16.35|14.35|16.39|14.39|16.35|14.35|0
1680555300000|2023-04-03 20:55:00|16.33|14.33|16.37|14.37|16.37|14.37|16.33|14.33|0
1680555600000|2023-04-03 21:00:00|16.38|14.38|16.4|14.4|16.4|14.4|16.36|14.36|0
1680555900000|2023-04-03 21:05:00|16.39|14.39|16.39|14.39|16.39|14.39|16.39|14.39|0
1680556200000|2023-04-03 21:10:00|16.37|14.37|16.36|14.36|16.37|14.37|16.36|14.36|0
1680556500000|2023-04-03 21:15:00|16.37|14.37|16.38|14.38|16.4|14.4|16.37|14.37|0
1680556800000|2023-04-03 21:20:00|16.39|14.39|16.39|14.39|16.39|14.39|16.38|14.38|0
1680557100000|2023-04-03 21:25:00|16.37|14.37|16.36|14.36|16.37|14.37|16.34|14.34|0
1680557400000|2023-04-03 21:30:00|16.37|14.37|16.35|14.35|16.37|14.37|16.35|14.35|0
1680557700000|2023-04-03 21:35:00|16.36|14.36|16.36|14.36|16.36|14.36|16.36|14.36|0
1680558000000|2023-04-03 21:40:00|16.35|14.35|16.31|14.31|16.36|14.36|16.3|14.3|0
1680558300000|2023-04-03 21:45:00|16.3|14.3|16.3|14.3|16.32|14.32|16.27|14.27|0
1680558600000|2023-04-03 21:50:00|16.29|14.29|16.28|14.28|16.31|14.31|16.28|14.28|0
1680558900000|2023-04-03 21:55:00|16.29|14.29|16.29|14.29|16.3|14.3|16.29|14.29|0
1680559200000|2023-04-03 22:00:00|16.2|14.2|16.12|14.12|16.22|14.22|16.08|14.08|0
1680559500000|2023-04-03 22:05:00|16.13|14.13|16.14|14.14|16.17|14.17|16.12|14.12|0
1680559800000|2023-04-03 22:10:00|16.15|14.15|16.1|14.1|16.17|14.17|16.1|14.1|0
1680560100000|2023-04-03 22:15:00|16.08|14.08|16.1|14.1|16.12|14.12|16|14|0
1680560400000|2023-04-03 22:20:00|16.08|14.08|16.08|14.08|16.08|14.08|16.06|14.06|0
1680560700000|2023-04-03 22:25:00|16.06|14.06|16.06|14.06|16.1|14.1|16.06|14.06|0
1680561000000|2023-04-03 22:30:00|16.08|14.08|16.08|14.08|16.1|14.1|16.04|14.04|0
1680561300000|2023-04-03 22:35:00|16.06|14.06|16.06|14.06|16.08|14.08|16.06|14.06|0
1680561600000|2023-04-03 22:40:00|16.05|14.05|16.06|14.06|16.06|14.06|16|14|0
1680561900000|2023-04-03 22:45:00|16.08|14.08|16.06|14.06|16.08|14.08|16.06|14.06|0
1680562200000|2023-04-03 22:50:00|16.04|14.04|16.04|14.04|16.04|14.04|16.04|14.04|0
1680562500000|2023-04-03 22:55:00|16.02|14.02|16.06|14.06|16.06|14.06|16.02|14.02|0
1680562800000|2023-04-03 23:00:00|16.05|14.05|16.09|14.09|16.13|14.13|16.04|14.04|0
1680563100000|2023-04-03 23:05:00|16.11|14.11|16.17|14.17|16.17|14.17|16.09|14.09|0
1680563400000|2023-04-03 23:10:00|16.15|14.15|16.17|14.17|16.17|14.17|16.11|14.11|0
1680563700000|2023-04-03 23:15:00|16.18|14.18|16.17|14.17|16.18|14.18|16.15|14.15|0
1680564000000|2023-04-03 23:20:00|16.16|14.16|16.18|14.18|16.18|14.18|16.15|14.15|0
1680564300000|2023-04-03 23:25:00|16.2|14.2|16.16|14.16|16.22|14.22|16.11|14.11|0
1680564600000|2023-04-03 23:30:00|16.15|14.15|16.14|14.14|16.16|14.16|16.11|14.11|0
1680564900000|2023-04-03 23:35:00|16.15|14.15|16.2|14.2|16.2|14.2|16.15|14.15|0
1680565200000|2023-04-03 23:40:00|16.18|14.18|16.16|14.16|16.18|14.18|16.16|14.16|0
1680565500000|2023-04-03 23:45:00|16.15|14.15|16.13|14.13|16.16|14.16|16.12|14.12|0
1680565800000|2023-04-03 23:50:00|16.14|14.14|16.13|14.13|16.16|14.16|16.11|14.11|0
1680566100000|2023-04-03 23:55:00|16.11|14.11|16.11|14.11|16.14|14.14|16.11|14.11|0
1680566400000|2023-04-04 00:00:00|16.13|14.13|16.09|14.09|16.14|14.14|16.01|14.01|0
1680566700000|2023-04-04 00:05:00|16.08|14.08|16.05|14.05|16.12|14.12|16.01|14.01|0
1680567000000|2023-04-04 00:10:00|16.03|14.03|16.09|14.09|16.11|14.11|15.96|13.96|0
1680567300000|2023-04-04 00:15:00|16.11|14.11|16.09|14.09|16.12|14.12|16.03|14.03|0
1680567600000|2023-04-04 00:20:00|16.07|14.07|16.18|14.18|16.18|14.18|16.07|14.07|0
1680567900000|2023-04-04 00:25:00|16.16|14.16|16.31|14.31|16.31|14.31|16.16|14.16|0
1680568200000|2023-04-04 00:30:00|16.29|14.29|16.29|14.29|16.33|14.33|16.23|14.23|0
1680568500000|2023-04-04 00:35:00|16.31|14.31|16.2|14.2|16.31|14.31|16.18|14.18|0
1680568800000|2023-04-04 00:40:00|16.18|14.18|16.2|14.2|16.21|14.21|16.16|14.16|0
1680569100000|2023-04-04 00:45:00|16.18|14.18|16.16|14.16|16.21|14.21|16.14|14.14|0
1680569400000|2023-04-04 00:50:00|16.18|14.18|16.14|14.14|16.19|14.19|16.14|14.14|0
1680569700000|2023-04-04 00:55:00|16.16|14.16|16.23|14.23|16.23|14.23|16.14|14.14|0
1680570000000|2023-04-04 01:00:00|16.21|14.21|16.25|14.25|16.27|14.27|16.18|14.18|0
1680570300000|2023-04-04 01:05:00|16.23|14.23|16.21|14.21|16.29|14.29|16.2|14.2|0
1680570600000|2023-04-04 01:10:00|16.19|14.19|16.23|14.23|16.25|14.25|16.19|14.19|0
1680570900000|2023-04-04 01:15:00|16.21|14.21|16.23|14.23|16.27|14.27|16.19|14.19|0
1680571200000|2023-04-04 01:20:00|16.21|14.21|16.21|14.21|16.23|14.23|16.19|14.19|0
1680571500000|2023-04-04 01:25:00|16.23|14.23|16.25|14.25|16.32|14.32|16.23|14.23|0
1680571800000|2023-04-04 01:30:00|16.23|14.23|16.15|14.15|16.25|14.25|16.15|14.15|0
1680572100000|2023-04-04 01:35:00|16.14|14.14|16.15|14.15|16.17|14.17|16.13|14.13|0
1680572400000|2023-04-04 01:40:00|16.13|14.13|16.21|14.21|16.21|14.21|16.13|14.13|0
1680572700000|2023-04-04 01:45:00|16.2|14.2|16.12|14.12|16.21|14.21|16.06|14.06|0
1680573000000|2023-04-04 01:50:00|16.1|14.1|16.1|14.1|16.13|14.13|16.08|14.08|0
1680573300000|2023-04-04 01:55:00|16.11|14.11|16.08|14.08|16.13|14.13|16.06|14.06|0
1680573600000|2023-04-04 02:00:00|16.06|14.06|16.08|14.08|16.1|14.1|16.04|14.04|0
1680573900000|2023-04-04 02:05:00|16.09|14.09|16.04|14.04|16.11|14.11|16.04|14.04|0
1680574200000|2023-04-04 02:10:00|16.02|14.02|15.97|13.97|16.02|14.02|15.95|13.95|0
1680574500000|2023-04-04 02:15:00|15.95|13.95|15.93|13.93|15.97|13.97|15.91|13.91|0
1680574800000|2023-04-04 02:20:00|15.94|13.94|16|14|16.02|14.02|15.93|13.93|0
1680575100000|2023-04-04 02:25:00|16.01|14.01|16.07|14.07|16.07|14.07|16|14|0
1680575400000|2023-04-04 02:30:00|16.06|14.06|16.04|14.04|16.06|14.06|16.02|14.02|0
1680575700000|2023-04-04 02:35:00|16.06|14.06|16.02|14.02|16.06|14.06|16.02|14.02|0
1680576000000|2023-04-04 02:40:00|16.01|14.01|15.96|13.96|16.02|14.02|15.96|13.96|0
1680576300000|2023-04-04 02:45:00|15.98|13.98|15.98|13.98|16|14|15.96|13.96|0
1680576600000|2023-04-04 02:50:00|15.97|13.97|15.96|13.96|16.04|14.04|15.96|13.96|0
1680576900000|2023-04-04 02:55:00|15.98|13.98|16|14|16|14|15.96|13.96|0
1680577200000|2023-04-04 03:00:00|15.98|13.98|16.02|14.02|16.03|14.03|15.98|13.98|0
1680577500000|2023-04-04 03:05:00|16|14|15.79|13.79|16.02|14.02|15.75|13.75|0
1680577800000|2023-04-04 03:10:00|15.77|13.77|15.84|13.84|15.84|13.84|15.77|13.77|0
1680578100000|2023-04-04 03:15:00|15.82|13.82|15.84|13.84|15.84|13.84|15.81|13.81|0
1680578400000|2023-04-04 03:20:00|15.86|13.86|15.8|13.8|15.86|13.86|15.79|13.79|0
1680578700000|2023-04-04 03:25:00|15.82|13.82|15.84|13.84|15.84|13.84|15.79|13.79|0
1680579000000|2023-04-04 03:30:00|15.82|13.82|15.86|13.86|15.86|13.86|15.8|13.8|0
1680579300000|2023-04-04 03:35:00|15.88|13.88|15.88|13.88|15.88|13.88|15.84|13.84|0
1680579600000|2023-04-04 03:40:00|15.9|13.9|15.84|13.84|15.9|13.9|15.84|13.84|0
1680579900000|2023-04-04 03:45:00|15.82|13.82|15.91|13.91|15.93|13.93|15.82|13.82|0
1680580200000|2023-04-04 03:50:00|15.93|13.93|15.99|13.99|15.99|13.99|15.91|13.91|0
1680580500000|2023-04-04 03:55:00|16|14|15.99|13.99|16|14|15.95|13.95|0
1680580800000|2023-04-04 04:00:00|15.97|13.97|15.95|13.95|16|14|15.93|13.93|0
1680581100000|2023-04-04 04:05:00|15.93|13.93|15.93|13.93|15.93|13.93|15.91|13.91|0
1680581400000|2023-04-04 04:10:00|15.91|13.91|15.89|13.89|15.92|13.92|15.89|13.89|0
1680581700000|2023-04-04 04:15:00|15.87|13.87|15.89|13.89|15.91|13.91|15.87|13.87|0
1680582000000|2023-04-04 04:20:00|15.88|13.88|15.91|13.91|15.91|13.91|15.87|13.87|0
1680582300000|2023-04-04 04:25:00|15.9|13.9|15.95|13.95|15.95|13.95|15.9|13.9|0
1680582600000|2023-04-04 04:30:00|15.96|13.96|15.93|13.93|15.98|13.98|15.91|13.91|0
1680582900000|2023-04-04 04:35:00|15.91|13.91|15.93|13.93|15.94|13.94|15.91|13.91|0
1680583200000|2023-04-04 04:40:00|15.94|13.94|16.13|14.13|16.13|14.13|15.93|13.93|0
1680583500000|2023-04-04 04:45:00|16.19|14.19|16.11|14.11|16.19|14.19|16.07|14.07|0
1680583800000|2023-04-04 04:50:00|16.13|14.13|16.02|14.02|16.13|14.13|16.02|14.02|0
1680584100000|2023-04-04 04:55:00|16|14|16|14|16.04|14.04|15.98|13.98|0
1680584400000|2023-04-04 05:00:00|15.98|13.98|15.98|13.98|16.02|14.02|15.96|13.96|0
1680584700000|2023-04-04 05:05:00|16|14|15.94|13.94|16|14|15.91|13.91|0
1680585000000|2023-04-04 05:10:00|15.93|13.93|15.94|13.94|15.94|13.94|15.89|13.89|0
1680585300000|2023-04-04 05:15:00|15.96|13.96|15.89|13.89|15.96|13.96|15.89|13.89|0
1680585600000|2023-04-04 05:20:00|15.9|13.9|15.96|13.96|15.96|13.96|15.89|13.89|0
1680585900000|2023-04-04 05:25:00|15.95|13.95|16.01|14.01|16.03|14.03|15.95|13.95|0
1680586200000|2023-04-04 05:30:00|16.03|14.03|15.9|13.9|16.05|14.05|15.88|13.88|0
1680586500000|2023-04-04 05:35:00|15.89|13.89|15.88|13.88|15.9|13.9|15.86|13.86|0
1680586800000|2023-04-04 05:40:00|15.87|13.87|15.81|13.81|15.87|13.87|15.8|13.8|0
1680587100000|2023-04-04 05:45:00|15.79|13.79|15.79|13.79|15.83|13.83|15.79|13.79|0
1680587400000|2023-04-04 05:50:00|15.81|13.81|15.9|13.9|15.92|13.92|15.81|13.81|0
1680587700000|2023-04-04 05:55:00|15.92|13.92|15.9|13.9|15.92|13.92|15.86|13.86|0
1680588000000|2023-04-04 06:00:00|15.92|13.92|15.74|13.74|15.92|13.92|15.72|13.72|0
1680588300000|2023-04-04 06:05:00|15.65|13.85|15.64|13.84|15.71|13.91|15.64|13.84|0
1680588600000|2023-04-04 06:10:00|15.65|13.85|15.73|13.93|15.73|13.93|15.64|13.84|0
1680588900000|2023-04-04 06:15:00|15.69|13.89|15.85|14.05|15.85|14.05|15.69|13.89|0
1680589200000|2023-04-04 06:20:00|15.87|14.07|15.98|14.18|15.98|14.18|15.84|14.04|0
1680589500000|2023-04-04 06:25:00|16|14.2|15.96|14.16|16|14.2|15.91|14.11|0
1680589800000|2023-04-04 06:30:00|15.95|14.15|15.93|14.13|15.95|14.15|15.89|14.09|0
1680590100000|2023-04-04 06:35:00|15.95|14.15|15.94|14.14|15.98|14.18|15.93|14.13|0
1680590400000|2023-04-04 06:40:00|15.96|14.16|16.04|14.24|16.04|14.24|15.94|14.14|0
1680590700000|2023-04-04 06:45:00|16.02|14.22|15.94|14.14|16.04|14.24|15.94|14.14|0
1680591000000|2023-04-04 06:50:00|15.95|14.15|16.06|14.26|16.06|14.26|15.95|14.15|0
1680591300000|2023-04-04 06:55:00|16.04|14.24|16.02|14.22|16.06|14.26|15.96|14.16|0
1680591600000|2023-04-04 07:00:00|16.05|14.25|16.04|14.24|16.15|14.35|16.02|14.22|0
1680591900000|2023-04-04 07:05:00|16.02|14.22|15.98|14.18|16.11|14.31|15.96|14.16|0
1680592200000|2023-04-04 07:10:00|15.96|14.16|15.92|14.12|15.96|14.16|15.83|14.03|0
1680592500000|2023-04-04 07:15:00|15.94|14.14|15.81|14.01|15.96|14.16|15.79|13.99|0
1680592800000|2023-04-04 07:20:00|15.83|14.03|15.83|14.03|15.85|14.05|15.74|13.94|0
1680593100000|2023-04-04 07:25:00|15.81|14.01|15.72|13.92|15.81|14.01|15.7|13.9|0
1680593400000|2023-04-04 07:30:00|15.74|13.94|15.76|13.96|15.79|13.99|15.7|13.9|0
1680593700000|2023-04-04 07:35:00|15.72|13.92|15.72|13.92|15.81|14.01|15.7|13.9|0
1680594000000|2023-04-04 07:40:00|15.74|13.94|15.74|13.94|15.76|13.96|15.61|13.81|0
1680594300000|2023-04-04 07:45:00|15.75|13.95|15.74|13.94|15.77|13.97|15.69|13.89|0
1680594600000|2023-04-04 07:50:00|15.72|13.92|15.77|13.97|15.81|14.01|15.7|13.9|0
1680594900000|2023-04-04 07:55:00|15.75|13.95|15.74|13.94|15.83|14.03|15.7|13.9|0
1680595200000|2023-04-04 08:00:00|15.72|13.92|15.77|13.97|15.81|14.01|15.72|13.92|0
1680595500000|2023-04-04 08:05:00|15.75|13.95|15.88|14.08|15.88|14.08|15.75|13.95|0
1680595800000|2023-04-04 08:10:00|15.9|14.1|15.9|14.1|15.92|14.12|15.86|14.06|0
1680596100000|2023-04-04 08:15:00|15.92|14.12|16.22|14.42|16.23|14.43|15.9|14.1|0
1680596400000|2023-04-04 08:20:00|16.23|14.43|16.27|14.47|16.35|14.55|16.16|14.36|0
1680596700000|2023-04-04 08:25:00|16.25|14.45|16.1|14.3|16.27|14.47|16.1|14.3|0
1680597000000|2023-04-04 08:30:00|16.08|14.28|16.08|14.28|16.21|14.41|16.08|14.28|0
1680597300000|2023-04-04 08:35:00|16.06|14.26|16.08|14.28|16.12|14.32|16.05|14.25|0
1680597600000|2023-04-04 08:40:00|16.06|14.26|16.06|14.26|16.06|14.26|15.93|14.13|0
1680597900000|2023-04-04 08:45:00|16.08|14.28|16.1|14.3|16.14|14.34|16.06|14.26|0
1680598200000|2023-04-04 08:50:00|16.12|14.32|16.12|14.32|16.14|14.34|16.06|14.26|0
1680598500000|2023-04-04 08:55:00|16.1|14.3|16.06|14.26|16.19|14.39|16.04|14.24|0
1680598800000|2023-04-04 09:00:00|16.1|14.3|16.12|14.32|16.14|14.34|16.06|14.26|0
1680599100000|2023-04-04 09:05:00|16.1|14.3|16.23|14.43|16.25|14.45|16.08|14.28|0
1680599400000|2023-04-04 09:10:00|16.25|14.45|16.23|14.43|16.25|14.45|16.19|14.39|0
1680599700000|2023-04-04 09:15:00|16.21|14.41|16.4|14.6|16.4|14.6|16.19|14.39|0
1680600000000|2023-04-04 09:20:00|16.42|14.62|16.47|14.67|16.55|14.75|16.42|14.62|0
1680600300000|2023-04-04 09:25:00|16.46|14.66|16.53|14.73|16.59|14.79|16.46|14.66|0
1680600600000|2023-04-04 09:30:00|16.51|14.71|16.51|14.71|16.57|14.77|16.47|14.67|0
1680600900000|2023-04-04 09:35:00|16.53|14.73|16.63|14.83|16.63|14.83|16.51|14.71|0
1680601200000|2023-04-04 09:40:00|16.65|14.85|16.76|14.96|16.86|15.06|16.63|14.83|0
1680601500000|2023-04-04 09:45:00|16.78|14.98|16.94|15.14|17.01|15.21|16.76|14.96|0
1680601800000|2023-04-04 09:50:00|16.95|15.15|16.99|15.19|17.03|15.23|16.92|15.12|0
1680602100000|2023-04-04 09:55:00|16.97|15.17|16.93|15.13|16.99|15.19|16.9|15.1|0
1680602400000|2023-04-04 10:00:00|16.89|15.09|16.88|15.08|16.95|15.15|16.86|15.06|0
1680602700000|2023-04-04 10:05:00|16.89|15.09|16.82|15.02|16.95|15.15|16.82|15.02|0
1680603000000|2023-04-04 10:10:00|16.8|15|16.82|15.02|16.82|15.02|16.72|14.92|0
1680603300000|2023-04-04 10:15:00|16.84|15.04|16.87|15.07|16.89|15.09|16.82|15.02|0
1680603600000|2023-04-04 10:20:00|16.89|15.09|16.87|15.07|16.93|15.13|16.83|15.03|0
1680603900000|2023-04-04 10:25:00|16.88|15.08|16.91|15.11|16.92|15.12|16.87|15.07|0
1680604200000|2023-04-04 10:30:00|16.93|15.13|17.15|15.35|17.15|15.35|16.93|15.13|0
1680604500000|2023-04-04 10:35:00|17.13|15.33|17.26|15.46|17.26|15.46|17.13|15.33|0
1680604800000|2023-04-04 10:40:00|17.28|15.48|17.18|15.38|17.34|15.54|17.15|15.35|0
1680605100000|2023-04-04 10:45:00|17.17|15.37|17.14|15.34|17.2|15.4|17.14|15.34|0
1680605400000|2023-04-04 10:50:00|17.16|15.36|17.16|15.36|17.24|15.44|17.14|15.34|0
1680605700000|2023-04-04 10:55:00|17.18|15.38|17.07|15.27|17.18|15.38|17.03|15.23|0
1680606000000|2023-04-04 11:00:00|17.05|15.25|17.12|15.32|17.12|15.32|17.01|15.21|0
1680606300000|2023-04-04 11:05:00|17.14|15.34|17.12|15.32|17.16|15.36|17.08|15.28|0
1680606600000|2023-04-04 11:10:00|17.1|15.3|16.95|15.15|17.1|15.3|16.95|15.15|0
1680606900000|2023-04-04 11:15:00|16.93|15.13|16.83|15.03|16.95|15.15|16.83|15.03|0
1680607200000|2023-04-04 11:20:00|16.81|15.01|16.85|15.05|16.87|15.07|16.79|14.99|0
1680607500000|2023-04-04 11:25:00|16.87|15.07|16.87|15.07|16.93|15.13|16.79|14.99|0
1680607800000|2023-04-04 11:30:00|16.89|15.09|16.89|15.09|16.93|15.13|16.85|15.05|0
1680608100000|2023-04-04 11:35:00|16.91|15.11|16.98|15.18|17|15.2|16.89|15.09|0
1680608400000|2023-04-04 11:40:00|16.96|15.16|16.85|15.05|16.96|15.16|16.83|15.03|0
1680608700000|2023-04-04 11:45:00|16.83|15.03|16.81|15.01|16.87|15.07|16.79|14.99|0
1680609000000|2023-04-04 11:50:00|16.79|14.99|16.81|15.01|16.81|15.01|16.79|14.99|0
1680609300000|2023-04-04 11:55:00|16.83|15.03|16.86|15.06|16.88|15.08|16.81|15.01|0
1680609600000|2023-04-04 12:00:00|16.84|15.04|17.02|15.22|17.04|15.24|16.84|15.04|0
1680609900000|2023-04-04 12:05:00|17.04|15.24|16.92|15.12|17.04|15.24|16.92|15.12|0
1680610200000|2023-04-04 12:10:00|16.94|15.14|16.92|15.12|16.94|15.14|16.84|15.04|0
1680610500000|2023-04-04 12:15:00|16.9|15.1|16.92|15.12|16.96|15.16|16.86|15.06|0
1680610800000|2023-04-04 12:20:00|16.94|15.14|16.94|15.14|17|15.2|16.92|15.12|0
1680611100000|2023-04-04 12:25:00|16.92|15.12|16.86|15.06|16.95|15.15|16.86|15.06|0
1680611400000|2023-04-04 12:30:00|16.84|15.04|16.8|15|16.86|15.06|16.8|15|0
1680611700000|2023-04-04 12:35:00|16.82|15.02|16.72|14.92|16.88|15.08|16.71|14.91|0
1680612000000|2023-04-04 12:40:00|16.71|14.91|16.69|14.89|16.78|14.98|16.69|14.89|0
1680612300000|2023-04-04 12:45:00|16.71|14.91|16.63|14.83|16.71|14.91|16.55|14.75|0
1680612600000|2023-04-04 12:50:00|16.61|14.81|16.72|14.92|16.72|14.92|16.57|14.77|0
1680612900000|2023-04-04 12:55:00|16.74|14.94|16.76|14.96|16.78|14.98|16.72|14.92|0
1680613200000|2023-04-04 13:00:00|16.74|14.94|16.65|14.85|16.8|15|16.61|14.81|0
1680613500000|2023-04-04 13:05:00|16.63|14.83|16.57|14.77|16.7|14.9|16.51|14.71|0
1680613800000|2023-04-04 13:10:00|16.59|14.79|16.51|14.71|16.63|14.83|16.49|14.69|0
1680614100000|2023-04-04 13:15:00|16.53|14.73|16.49|14.69|16.53|14.73|16.43|14.63|0
1680614400000|2023-04-04 13:20:00|16.51|14.71|16.51|14.71|16.57|14.77|16.47|14.67|0
1680614700000|2023-04-04 13:25:00|16.49|14.69|16.45|14.65|16.53|14.73|16.4|14.6|0
1680615000000|2023-04-04 13:30:00|16.43|14.63|15.59|13.79|16.49|14.69|15.39|13.59|0
1680615300000|2023-04-04 13:35:00|15.6|13.8|15.38|13.58|15.73|13.93|15.38|13.58|0
1680615600000|2023-04-04 13:40:00|15.42|13.62|14.99|13.19|15.42|13.62|14.94|13.14|0
1680615900000|2023-04-04 13:45:00|14.97|13.17|15.15|13.35|15.2|13.4|14.9|13.1|0
1680616200000|2023-04-04 13:50:00|15.19|13.39|14.78|12.98|15.29|13.49|14.78|12.98|0
1680616500000|2023-04-04 13:55:00|14.81|13.01|14.83|13.03|14.92|13.12|14.69|12.89|0
1680616800000|2023-04-04 14:00:00|15.11|13.31|15.1|13.3|15.46|13.66|14.87|13.07|0
1680617100000|2023-04-04 14:05:00|15.11|13.31|15.08|13.28|15.22|13.42|14.92|13.12|0
1680617400000|2023-04-04 14:10:00|15.06|13.26|15.17|13.37|15.29|13.49|14.95|13.15|0
1680617700000|2023-04-04 14:15:00|15.2|13.4|14.72|12.92|15.24|13.44|14.71|12.91|0
1680618000000|2023-04-04 14:20:00|14.74|12.94|14.27|12.47|14.74|12.94|14.09|12.29|0
1680618300000|2023-04-04 14:25:00|14.24|12.44|14.36|12.56|14.45|12.65|14.22|12.42|0
1680618600000|2023-04-04 14:30:00|14.41|12.61|14.69|12.89|14.74|12.94|14.36|12.56|0
1680618900000|2023-04-04 14:35:00|14.67|12.87|14.44|12.64|14.77|12.97|14.43|12.63|0
1680619200000|2023-04-04 14:40:00|14.39|12.59|15.31|13.51|15.31|13.51|14.1|12.3|0
1680619500000|2023-04-04 14:45:00|15.33|13.53|14.99|13.19|15.33|13.53|14.99|13.19|0
1680619800000|2023-04-04 14:50:00|15.01|13.21|15.17|13.37|15.17|13.37|14.94|13.14|0
1680620100000|2023-04-04 14:55:00|15.15|13.35|14.9|13.1|15.31|13.51|14.78|12.98|0
1680620400000|2023-04-04 15:00:00|14.89|13.09|14.83|13.03|14.89|13.09|14.56|12.76|0
1680620700000|2023-04-04 15:05:00|14.85|13.05|14.37|12.57|14.85|13.05|14.33|12.53|0
1680621000000|2023-04-04 15:10:00|14.39|12.59|14.49|12.69|14.52|12.72|14.23|12.43|0
1680621300000|2023-04-04 15:15:00|14.47|12.67|14.07|12.27|14.47|12.67|13.88|12.08|0
1680621600000|2023-04-04 15:20:00|14.08|12.28|14.15|12.35|14.23|12.43|14.05|12.25|0
1680621900000|2023-04-04 15:25:00|14.2|12.4|14.3|12.5|14.4|12.6|14.07|12.27|0
1680622200000|2023-04-04 15:30:00|14.28|12.48|14.15|12.35|14.37|12.57|14.01|12.21|0
1680622500000|2023-04-04 15:35:00|14.11|12.31|14.11|12.31|14.37|12.57|14.11|12.31|0
1680622800000|2023-04-04 15:40:00|14.13|12.33|14.2|12.4|14.25|12.45|14.03|12.23|0
1680623100000|2023-04-04 15:45:00|14.21|12.41|14.26|12.46|14.45|12.65|14.21|12.41|0
1680623400000|2023-04-04 15:50:00|14.21|12.41|14.25|12.45|14.3|12.5|14.11|12.31|0
1680623700000|2023-04-04 15:55:00|14.23|12.43|13.9|12.1|14.3|12.5|13.88|12.08|0
1680624000000|2023-04-04 16:00:00|13.85|12.05|13.88|12.08|14.03|12.23|13.8|12|0
1680624300000|2023-04-04 16:05:00|13.86|12.06|13.49|11.69|13.88|12.08|13.36|11.56|0
1680624600000|2023-04-04 16:10:00|13.51|11.71|13.46|11.66|13.63|11.83|13.35|11.55|0
1680624900000|2023-04-04 16:15:00|13.42|11.62|12.9|11.1|13.46|11.66|12.87|11.07|0
1680625200000|2023-04-04 16:20:00|12.87|11.07|13.56|11.76|14.13|12.33|12.84|11.04|0
1680625500000|2023-04-04 16:25:00|13.61|11.81|13.81|12.01|13.81|12.01|13.61|11.81|0
1680625800000|2023-04-04 16:30:00|13.82|12.02|13.74|11.94|13.94|12.14|13.73|11.93|0
1680626100000|2023-04-04 16:35:00|13.73|11.93|13.64|11.84|13.74|11.94|13.55|11.75|0
1680626400000|2023-04-04 16:40:00|13.66|11.86|13.89|12.09|13.9|12.1|13.64|11.84|0
1680626700000|2023-04-04 16:45:00|13.9|12.1|13.89|12.09|13.95|12.15|13.82|12.02|0
1680627000000|2023-04-04 16:50:00|13.9|12.1|13.69|11.89|13.94|12.14|13.68|11.88|0
1680627300000|2023-04-04 16:55:00|13.71|11.91|13.84|12.04|13.94|12.14|13.71|11.91|0
1680627600000|2023-04-04 17:00:00|13.85|12.05|13.94|12.14|13.94|12.14|13.71|11.91|0
1680627900000|2023-04-04 17:05:00|13.9|12.1|13.97|12.17|14.14|12.34|13.89|12.09|0
1680628200000|2023-04-04 17:10:00|13.95|12.15|13.95|12.15|13.97|12.17|13.81|12.01|0
1680628500000|2023-04-04 17:15:00|13.97|12.17|14.23|12.43|14.25|12.45|13.97|12.17|0
1680628800000|2023-04-04 17:20:00|14.22|12.42|14.34|12.54|14.34|12.54|14.12|12.32|0
1680629100000|2023-04-04 17:25:00|14.35|12.55|13.68|11.88|14.35|12.55|13.66|11.86|0
1680629400000|2023-04-04 17:30:00|13.71|11.91|13.68|11.88|13.88|12.08|13.63|11.83|0
1680629700000|2023-04-04 17:35:00|13.7|11.9|13.76|11.96|13.79|11.99|13.68|11.88|0
1680630000000|2023-04-04 17:40:00|13.74|11.94|13.55|11.75|13.83|12.03|13.52|11.72|0
1680630300000|2023-04-04 17:45:00|13.53|11.73|13.65|11.85|13.65|11.85|13.37|11.57|0
1680630600000|2023-04-04 17:50:00|13.63|11.83|13.47|11.67|13.68|11.88|13.47|11.67|0
1680630900000|2023-04-04 17:55:00|13.43|11.63|13.48|11.68|13.58|11.78|13.43|11.63|0
1680631200000|2023-04-04 18:00:00|13.47|11.67|13.51|11.71|13.56|11.76|13.39|11.59|0
1680631500000|2023-04-04 18:05:00|13.53|11.73|13.5|11.7|13.63|11.83|13.43|11.63|0
1680631800000|2023-04-04 18:10:00|13.48|11.68|13.56|11.76|13.64|11.84|13.48|11.68|0
1680632100000|2023-04-04 18:15:00|13.58|11.78|13.38|11.58|13.59|11.79|13.34|11.54|0
1680632400000|2023-04-04 18:20:00|13.37|11.57|13.15|11.35|13.46|11.66|13.13|11.33|0
1680632700000|2023-04-04 18:25:00|13.16|11.36|13.02|11.22|13.26|11.46|12.99|11.19|0
1680633000000|2023-04-04 18:30:00|12.99|11.19|12.93|11.13|13|11.2|12.86|11.06|0
1680633300000|2023-04-04 18:35:00|12.97|11.17|13.22|11.42|13.29|11.49|12.91|11.11|0
1680633600000|2023-04-04 18:40:00|13.24|11.44|13.21|11.41|13.29|11.49|13.1|11.3|0
1680633900000|2023-04-04 18:45:00|13.19|11.39|13.2|11.4|13.22|11.42|13.08|11.28|0
1680634200000|2023-04-04 18:50:00|13.22|11.42|13.23|11.43|13.28|11.48|13.14|11.34|0
1680634500000|2023-04-04 18:55:00|13.22|11.42|13.01|11.21|13.25|11.45|12.9|11.1|0
1680634800000|2023-04-04 19:00:00|12.95|11.15|13.22|11.42|13.23|11.43|12.87|11.07|0
1680635100000|2023-04-04 19:05:00|13.2|11.4|13.2|11.4|13.28|11.48|13.12|11.32|0
1680635400000|2023-04-04 19:10:00|13.19|11.39|13.15|11.35|13.26|11.46|12.98|11.18|0
1680635700000|2023-04-04 19:15:00|13.17|11.37|13.25|11.45|13.3|11.5|13.12|11.32|0
1680636000000|2023-04-04 19:20:00|13.26|11.46|13.18|11.38|13.39|11.59|13.11|11.31|0
1680636300000|2023-04-04 19:25:00|13.15|11.35|12.95|11.15|13.22|11.42|12.95|11.15|0
1680636600000|2023-04-04 19:30:00|12.93|11.13|13.19|11.39|13.3|11.5|12.93|11.13|0
1680636900000|2023-04-04 19:35:00|13.18|11.38|13.3|11.5|13.32|11.52|13.02|11.22|0
1680637200000|2023-04-04 19:40:00|13.33|11.53|13.11|11.31|13.37|11.57|13.11|11.31|0
1680637500000|2023-04-04 19:45:00|13.13|11.33|13.17|11.37|13.21|11.41|13.02|11.22|0
1680637800000|2023-04-04 19:50:00|13.25|11.45|13.52|11.72|13.62|11.82|13.25|11.45|0
1680638100000|2023-04-04 19:55:00|13.54|11.74|13.75|11.95|13.75|11.95|13.51|11.71|0
1680638400000|2023-04-04 20:00:00|13.8|12|13.92|12.12|13.93|12.13|13.75|11.95|0
1680638700000|2023-04-04 20:05:00|13.9|12.1|13.92|12.12|13.92|12.12|13.82|12.02|0
1680639000000|2023-04-04 20:10:00|13.9|12.1|13.85|12.05|13.9|12.1|13.85|12.05|0
1680639300000|2023-04-04 20:15:00|13.95|11.95|13.96|11.96|14|12|13.95|11.95|0
1680639600000|2023-04-04 20:20:00|13.95|11.95|14|12|14.01|12.01|13.93|11.93|0
1680639900000|2023-04-04 20:25:00|13.98|11.98|13.98|11.98|14.03|12.03|13.96|11.96|0
1680640200000|2023-04-04 20:30:00|13.99|11.99|14.05|12.05|14.05|12.05|13.96|11.96|0
1680640500000|2023-04-04 20:35:00|14.06|12.06|14.06|12.06|14.06|12.06|14.05|12.05|0
1680640800000|2023-04-04 20:40:00|14.08|12.08|14.06|12.06|14.1|12.1|14.06|12.06|0
1680641100000|2023-04-04 20:45:00|14.1|12.1|14.08|12.08|14.1|12.1|14.05|12.05|0
1680641400000|2023-04-04 20:50:00|14.06|12.06|14.04|12.04|14.06|12.06|14.04|12.04|0
1680641700000|2023-04-04 20:55:00|14.06|12.06|14.09|12.09|14.09|12.09|14.04|12.04|0
1680642000000|2023-04-04 21:00:00|14.07|12.07|14.06|12.06|14.08|12.08|14.06|12.06|0
1680642300000|2023-04-04 21:05:00|14.05|12.05|14.06|12.06|14.06|12.06|14.05|12.05|0
1680642600000|2023-04-04 21:10:00|14.08|12.08|14.06|12.06|14.08|12.08|14.05|12.05|0
1680642900000|2023-04-04 21:15:00|14.07|12.07|14.07|12.07|14.07|12.07|14.06|12.06|0
1680643200000|2023-04-04 21:20:00|14.06|12.06|14.06|12.06|14.07|12.07|14.06|12.06|0
1680643500000|2023-04-04 21:25:00|14.05|12.05|14.05|12.05|14.06|12.06|14.05|12.05|0
1680643800000|2023-04-04 21:30:00|14.04|12.04|14.05|12.05|14.05|12.05|14.04|12.04|0
1680644100000|2023-04-04 21:35:00|14.04|12.04|14.06|12.06|14.07|12.07|14.04|12.04|0
1680644400000|2023-04-04 21:40:00|14.07|12.07|14.08|12.08|14.08|12.08|14.07|12.07|0
1680644700000|2023-04-04 21:45:00|14.07|12.07|14.07|12.07|14.09|12.09|14.07|12.07|0
1680645000000|2023-04-04 21:50:00|14.08|12.08|14.08|12.08|14.1|12.1|14.08|12.08|0
1680645300000|2023-04-04 21:55:00|14.09|12.09|14.09|12.09|14.1|12.1|14.08|12.08|0
1680645600000|2023-04-04 22:00:00|14.11|12.11|14.06|12.06|14.16|12.16|14.01|12.01|0
1680645900000|2023-04-04 22:05:00|14.05|12.05|14.09|12.09|14.1|12.1|14.04|12.04|0
1680646200000|2023-04-04 22:10:00|14.05|12.05|14|12|14.09|12.09|14|12|0
1680646500000|2023-04-04 22:15:00|13.99|11.99|14.04|12.04|14.04|12.04|13.99|11.99|0
1680646800000|2023-04-04 22:20:00|14.02|12.02|14|12|14.02|12.02|14|12|0
1680647100000|2023-04-04 22:25:00|14.02|12.02|14.02|12.02|14.04|12.04|14.02|12.02|0
1680647400000|2023-04-04 22:30:00|14.04|12.04|14.14|12.14|14.15|12.15|14.04|12.04|0
1680647700000|2023-04-04 22:35:00|14.15|12.15|14.12|12.12|14.15|12.15|14.09|12.09|0
1680648000000|2023-04-04 22:40:00|14.1|12.1|14.05|12.05|14.1|12.1|14.04|12.04|0
1680648300000|2023-04-04 22:45:00|14.07|12.07|14.08|12.08|14.12|12.12|14.07|12.07|0
1680648600000|2023-04-04 22:50:00|14.07|12.07|14.1|12.1|14.1|12.1|14.07|12.07|0
1680648900000|2023-04-04 22:55:00|14.12|12.12|14.07|12.07|14.12|12.12|14.07|12.07|0
1680649200000|2023-04-04 23:00:00|14.08|12.08|14.08|12.08|14.12|12.12|14.06|12.06|0
1680649500000|2023-04-04 23:05:00|14.1|12.1|14.08|12.08|14.1|12.1|14.07|12.07|0
1680649800000|2023-04-04 23:10:00|14.1|12.1|14.08|12.08|14.12|12.12|14.08|12.08|0
1680650100000|2023-04-04 23:15:00|14.1|12.1|14.08|12.08|14.1|12.1|14.07|12.07|0
1680650400000|2023-04-04 23:20:00|14.1|12.1|14.1|12.1|14.1|12.1|14.08|12.08|0
1680650700000|2023-04-04 23:25:00|14.12|12.12|14.13|12.13|14.15|12.15|14.1|12.1|0
1680651000000|2023-04-04 23:30:00|14.12|12.12|14.13|12.13|14.13|12.13|14.11|12.11|0
1680651300000|2023-04-04 23:35:00|14.11|12.11|14.16|12.16|14.16|12.16|14.11|12.11|0
1680651600000|2023-04-04 23:40:00|14.15|12.15|14.18|12.18|14.21|12.21|14.15|12.15|0
1680651900000|2023-04-04 23:45:00|14.16|12.16|14.16|12.16|14.16|12.16|14.15|12.15|0
1680652200000|2023-04-04 23:50:00|14.15|12.15|14.1|12.1|14.15|12.15|14.06|12.06|0
1680652500000|2023-04-04 23:55:00|14.08|12.08|14.13|12.13|14.13|12.13|14.08|12.08|0
1680652800000|2023-04-05 00:00:00|14.11|12.11|14.2|12.2|14.23|12.23|14.1|12.1|0
1680653100000|2023-04-05 00:05:00|14.18|12.18|14.13|12.13|14.25|12.25|14.11|12.11|0
1680653400000|2023-04-05 00:10:00|14.14|12.14|14.18|12.18|14.21|12.21|14.13|12.13|0
1680653700000|2023-04-05 00:15:00|14.19|12.19|14.18|12.18|14.19|12.19|14.14|12.14|0
1680654000000|2023-04-05 00:20:00|14.19|12.19|14.15|12.15|14.19|12.19|14.11|12.11|0
1680654300000|2023-04-05 00:25:00|14.14|12.14|14.13|12.13|14.19|12.19|14.13|12.13|0
1680654600000|2023-04-05 00:30:00|14.14|12.14|14.16|12.16|14.18|12.18|14.13|12.13|0
1680654900000|2023-04-05 00:35:00|14.18|12.18|14.13|12.13|14.21|12.21|14.13|12.13|0
1680655200000|2023-04-05 00:40:00|14.14|12.14|14.18|12.18|14.19|12.19|14.14|12.14|0
1680655500000|2023-04-05 00:45:00|14.16|12.16|14.12|12.12|14.18|12.18|14.12|12.12|0
1680655800000|2023-04-05 00:50:00|14.14|12.14|14.04|12.04|14.14|12.14|14.04|12.04|0
1680656100000|2023-04-05 00:55:00|14.02|12.02|14.04|12.04|14.11|12.11|14.02|12.02|0
1680656400000|2023-04-05 01:00:00|14.06|12.06|14.03|12.03|14.06|12.06|13.96|11.96|0
1680656700000|2023-04-05 01:05:00|14.04|12.04|14.11|12.11|14.14|12.14|14.02|12.02|0
1680657000000|2023-04-05 01:10:00|14.09|12.09|14.09|12.09|14.14|12.14|14.09|12.09|0
1680657300000|2023-04-05 01:15:00|14.11|12.11|14.07|12.07|14.11|12.11|14.06|12.06|0
1680657600000|2023-04-05 01:20:00|14.06|12.06|14.06|12.06|14.07|12.07|14.04|12.04|0
1680657900000|2023-04-05 01:25:00|14.04|12.04|13.92|11.92|14.04|12.04|13.92|11.92|0
1680658200000|2023-04-05 01:30:00|13.91|11.91|13.92|11.92|13.96|11.96|13.91|11.91|0
1680658500000|2023-04-05 01:35:00|13.96|11.96|14|12|14|12|13.96|11.96|0
1680658800000|2023-04-05 01:40:00|13.99|11.99|14.02|12.02|14.04|12.04|13.99|11.99|0
1680659100000|2023-04-05 01:45:00|14|12|13.92|11.92|14.04|12.04|13.89|11.89|0
1680659400000|2023-04-05 01:50:00|13.9|11.9|13.89|11.89|13.95|11.95|13.89|11.89|0
1680659700000|2023-04-05 01:55:00|13.9|11.9|13.85|11.85|13.94|11.94|13.85|11.85|0
1680660000000|2023-04-05 02:00:00|13.87|11.87|13.92|11.92|13.94|11.94|13.87|11.87|0
1680660300000|2023-04-05 02:05:00|13.93|11.93|13.95|11.95|13.99|11.99|13.92|11.92|0
1680660600000|2023-04-05 02:10:00|13.97|11.97|14.02|12.02|14.05|12.05|13.96|11.96|0
1680660900000|2023-04-05 02:15:00|14|12|13.98|11.98|14|12|13.95|11.95|0
1680661200000|2023-04-05 02:20:00|14|12|13.98|11.98|14|12|13.97|11.97|0
1680661500000|2023-04-05 02:25:00|13.97|11.97|13.98|11.98|13.98|11.98|13.95|11.95|0
1680661800000|2023-04-05 02:30:00|14|12|14.05|12.05|14.08|12.08|13.97|11.97|0
1680662100000|2023-04-05 02:35:00|14.03|12.03|14.07|12.07|14.08|12.08|14.02|12.02|0
1680662400000|2023-04-05 02:40:00|14.08|12.08|14.07|12.07|14.12|12.12|14.07|12.07|0
1680662700000|2023-04-05 02:45:00|14.08|12.08|14.05|12.05|14.08|12.08|14.03|12.03|0
1680663000000|2023-04-05 02:50:00|14.06|12.06|14.05|12.05|14.06|12.06|14.03|12.03|0
1680663300000|2023-04-05 02:55:00|14.06|12.06|14.08|12.08|14.11|12.11|14.06|12.06|0
1680663600000|2023-04-05 03:00:00|14.1|12.1|14.08|12.08|14.1|12.1|14.06|12.06|0
1680663900000|2023-04-05 03:05:00|14.06|12.06|14.06|12.06|14.08|12.08|14.05|12.05|0
1680664200000|2023-04-05 03:10:00|14.08|12.08|14.1|12.1|14.1|12.1|14.06|12.06|0
1680664500000|2023-04-05 03:15:00|14.09|12.09|14.05|12.05|14.1|12.1|14.05|12.05|0
1680664800000|2023-04-05 03:20:00|14.06|12.06|14.08|12.08|14.08|12.08|14.05|12.05|0
1680665100000|2023-04-05 03:25:00|14.06|12.06|14.06|12.06|14.08|12.08|14.06|12.06|0
1680665400000|2023-04-05 03:30:00|14.05|12.05|13.98|11.98|14.06|12.06|13.98|11.98|0
1680665700000|2023-04-05 03:35:00|13.96|11.96|14.03|12.03|14.03|12.03|13.96|11.96|0
1680666000000|2023-04-05 03:40:00|14.01|12.01|14.01|12.01|14.04|12.04|14.01|12.01|0
1680666300000|2023-04-05 03:45:00|14.02|12.02|13.96|11.96|14.02|12.02|13.94|11.94|0
1680666600000|2023-04-05 03:50:00|13.94|11.94|13.94|11.94|13.96|11.96|13.93|11.93|0
1680666900000|2023-04-05 03:55:00|13.93|11.93|13.91|11.91|13.94|11.94|13.91|11.91|0
1680667200000|2023-04-05 04:00:00|13.89|11.89|13.88|11.88|13.91|11.91|13.83|11.83|0
1680667500000|2023-04-05 04:05:00|13.86|11.86|13.86|11.86|13.88|11.88|13.81|11.81|0
1680667800000|2023-04-05 04:10:00|13.85|11.85|13.83|11.83|13.86|11.86|13.79|11.79|0
1680668100000|2023-04-05 04:15:00|13.81|11.81|13.84|11.84|13.86|11.86|13.81|11.81|0
1680668400000|2023-04-05 04:20:00|13.83|11.83|13.79|11.79|13.83|11.83|13.79|11.79|0
1680668700000|2023-04-05 04:25:00|13.81|11.81|13.79|11.79|13.84|11.84|13.78|11.78|0
1680669000000|2023-04-05 04:30:00|13.78|11.78|13.78|11.78|13.81|11.81|13.76|11.76|0
1680669300000|2023-04-05 04:35:00|13.79|11.79|13.78|11.78|13.81|11.81|13.76|11.76|0
1680669600000|2023-04-05 04:40:00|13.79|11.79|13.81|11.81|13.83|11.83|13.78|11.78|0
1680669900000|2023-04-05 04:45:00|13.79|11.79|13.79|11.79|13.81|11.81|13.78|11.78|0
1680670200000|2023-04-05 04:50:00|13.78|11.78|13.79|11.79|13.79|11.79|13.76|11.76|0
1680670500000|2023-04-05 04:55:00|13.81|11.81|13.82|11.82|13.84|11.84|13.81|11.81|0
1680670800000|2023-04-05 05:00:00|13.84|11.84|13.81|11.81|13.86|11.86|13.81|11.81|0
1680671100000|2023-04-05 05:05:00|13.77|11.77|13.82|11.82|13.82|11.82|13.77|11.77|0
1680671400000|2023-04-05 05:10:00|13.81|11.81|13.79|11.79|13.82|11.82|13.79|11.79|0
1680671700000|2023-04-05 05:15:00|13.81|11.81|13.79|11.79|13.81|11.81|13.76|11.76|0
1680672000000|2023-04-05 05:20:00|13.77|11.77|13.81|11.81|13.82|11.82|13.77|11.77|0
1680672300000|2023-04-05 05:25:00|13.82|11.82|13.81|11.81|13.84|11.84|13.81|11.81|0
1680672600000|2023-04-05 05:30:00|13.8|11.8|13.67|11.67|13.8|11.8|13.67|11.67|0
1680672900000|2023-04-05 05:35:00|13.69|11.69|13.76|11.76|13.77|11.77|13.69|11.69|0
1680673200000|2023-04-05 05:40:00|13.77|11.77|13.71|11.71|13.8|11.8|13.71|11.71|0
1680673500000|2023-04-05 05:45:00|13.72|11.72|13.72|11.72|13.75|11.75|13.72|11.72|0
1680673800000|2023-04-05 05:50:00|13.74|11.74|13.75|11.75|13.77|11.77|13.74|11.74|0
1680674100000|2023-04-05 05:55:00|13.77|11.77|13.74|11.74|13.77|11.77|13.69|11.69|0
1680674400000|2023-04-05 06:00:00|13.68|11.68|13.56|11.56|13.74|11.74|13.54|11.54|0
1680674700000|2023-04-05 06:05:00|13.44|11.64|13.57|11.77|13.57|11.77|13.38|11.58|0
1680675000000|2023-04-05 06:10:00|13.56|11.76|13.59|11.79|13.59|11.79|13.47|11.67|0
1680675300000|2023-04-05 06:15:00|13.57|11.77|13.65|11.85|13.68|11.88|13.54|11.74|0
1680675600000|2023-04-05 06:20:00|13.64|11.84|13.64|11.84|13.64|11.84|13.55|11.75|0
1680675900000|2023-04-05 06:25:00|13.65|11.85|13.75|11.95|13.78|11.98|13.65|11.85|0
1680676200000|2023-04-05 06:30:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1680676500000|2023-04-05 06:35:00|13.8|12|13.76|11.96|13.83|12.03|13.76|11.96|0
1680676800000|2023-04-05 06:40:00|13.75|11.95|13.7|11.9|13.76|11.96|13.67|11.87|0
1680677100000|2023-04-05 06:45:00|13.68|11.88|13.83|12.03|13.83|12.03|13.67|11.87|0
1680677400000|2023-04-05 06:50:00|13.74|11.94|13.69|11.89|13.74|11.94|13.67|11.87|0
1680677700000|2023-04-05 06:55:00|13.67|11.87|13.71|11.91|13.73|11.93|13.67|11.87|0
1680678000000|2023-04-05 07:00:00|13.66|11.86|13.69|11.89|13.71|11.91|13.54|11.74|0
1680678300000|2023-04-05 07:05:00|13.67|11.87|13.69|11.89|13.77|11.97|13.64|11.84|0
1680678600000|2023-04-05 07:10:00|13.67|11.87|13.62|11.82|13.72|11.92|13.53|11.73|0
1680678900000|2023-04-05 07:15:00|13.64|11.84|13.77|11.97|13.77|11.97|13.64|11.84|0
1680679200000|2023-04-05 07:20:00|13.75|11.95|13.51|11.71|13.75|11.95|13.49|11.69|0
1680679500000|2023-04-05 07:25:00|13.49|11.69|13.41|11.61|13.59|11.79|13.35|11.55|0
1680679800000|2023-04-05 07:30:00|13.4|11.6|13.59|11.79|13.59|11.79|13.32|11.52|0
1680680100000|2023-04-05 07:35:00|13.57|11.77|13.44|11.64|13.64|11.84|13.41|11.61|0
1680680400000|2023-04-05 07:40:00|13.43|11.63|13.14|11.34|13.46|11.66|13.14|11.34|0
1680680700000|2023-04-05 07:45:00|13.13|11.33|13.27|11.47|13.28|11.48|13.06|11.26|0
1680681000000|2023-04-05 07:50:00|13.28|11.48|13.17|11.37|13.33|11.53|13.16|11.36|0
1680681300000|2023-04-05 07:55:00|13.19|11.39|13.27|11.47|13.31|11.51|13.16|11.36|0
1680681600000|2023-04-05 08:00:00|13.24|11.44|13.09|11.29|13.27|11.47|13.08|11.28|0
1680681900000|2023-04-05 08:05:00|13.11|11.31|13.09|11.29|13.22|11.42|13.05|11.25|0
1680682200000|2023-04-05 08:10:00|13.11|11.31|13.09|11.29|13.14|11.34|13.03|11.23|0
1680682500000|2023-04-05 08:15:00|13.08|11.28|13.08|11.28|13.11|11.31|13|11.2|0
1680682800000|2023-04-05 08:20:00|13.06|11.26|13.06|11.26|13.12|11.32|13.03|11.23|0
1680683100000|2023-04-05 08:25:00|13.03|11.23|13.01|11.21|13.06|11.26|12.98|11.18|0
1680683400000|2023-04-05 08:30:00|13|11.2|13.06|11.26|13.11|11.31|12.97|11.17|0
1680683700000|2023-04-05 08:35:00|13.07|11.27|13.11|11.31|13.11|11.31|13.01|11.21|0
1680684000000|2023-04-05 08:40:00|13.13|11.33|13.07|11.27|13.22|11.42|13.07|11.27|0
1680684300000|2023-04-05 08:45:00|13.05|11.25|13|11.2|13.14|11.34|12.96|11.16|0
1680684600000|2023-04-05 08:50:00|12.97|11.17|13.1|11.3|13.16|11.36|12.97|11.17|0
1680684900000|2023-04-05 08:55:00|13.11|11.31|13.08|11.28|13.16|11.36|13.08|11.28|0
1680685200000|2023-04-05 09:00:00|13.06|11.26|13.19|11.39|13.21|11.41|13.03|11.23|0
1680685500000|2023-04-05 09:05:00|13.21|11.41|13.27|11.47|13.33|11.53|13.21|11.41|0
1680685800000|2023-04-05 09:10:00|13.25|11.45|13.27|11.47|13.28|11.48|13.21|11.41|0
1680686100000|2023-04-05 09:15:00|13.28|11.48|13.16|11.36|13.32|11.52|13.16|11.36|0
1680686400000|2023-04-05 09:20:00|13.17|11.37|13.06|11.26|13.19|11.39|13.06|11.26|0
1680686700000|2023-04-05 09:25:00|13.08|11.28|13.08|11.28|13.09|11.29|13.02|11.22|0
1680687000000|2023-04-05 09:30:00|13.06|11.26|13.03|11.23|13.08|11.28|12.95|11.15|0
1680687300000|2023-04-05 09:35:00|13.02|11.22|13.06|11.26|13.12|11.32|13.02|11.22|0
1680687600000|2023-04-05 09:40:00|13.05|11.25|13.06|11.26|13.11|11.31|13.03|11.23|0
1680687900000|2023-04-05 09:45:00|13.08|11.28|13.12|11.32|13.17|11.37|13.08|11.28|0
1680688200000|2023-04-05 09:50:00|13.11|11.31|13.04|11.24|13.12|11.32|13.01|11.21|0
1680688500000|2023-04-05 09:55:00|13.03|11.23|13.03|11.23|13.06|11.26|13|11.2|0
1680688800000|2023-04-05 10:00:00|13.04|11.24|13.06|11.26|13.11|11.31|12.97|11.17|0
1680689100000|2023-04-05 10:05:00|13.04|11.24|13.04|11.24|13.09|11.29|13.01|11.21|0
1680689400000|2023-04-05 10:10:00|13.03|11.23|13.09|11.29|13.09|11.29|13.01|11.21|0
1680689700000|2023-04-05 10:15:00|13.07|11.27|13.14|11.34|13.17|11.37|13.07|11.27|0
1680690000000|2023-04-05 10:20:00|13.12|11.32|13.09|11.29|13.15|11.35|13.09|11.29|0
1680690300000|2023-04-05 10:25:00|13.11|11.31|13.18|11.38|13.18|11.38|13.09|11.29|0
1680690600000|2023-04-05 10:30:00|13.17|11.37|13.09|11.29|13.17|11.37|13.09|11.29|0
1680690900000|2023-04-05 10:35:00|13.08|11.28|13.09|11.29|13.12|11.32|13.07|11.27|0
1680691200000|2023-04-05 10:40:00|13.07|11.27|13.21|11.41|13.23|11.43|13.07|11.27|0
1680691500000|2023-04-05 10:45:00|13.2|11.4|13.32|11.52|13.34|11.54|13.2|11.4|0
1680691800000|2023-04-05 10:50:00|13.34|11.54|13.28|11.48|13.37|11.57|13.26|11.46|0
1680692100000|2023-04-05 10:55:00|13.26|11.46|13.34|11.54|13.34|11.54|13.26|11.46|0
1680692400000|2023-04-05 11:00:00|13.36|11.56|13.37|11.57|13.42|11.62|13.32|11.52|0
1680692700000|2023-04-05 11:05:00|13.39|11.59|13.31|11.51|13.39|11.59|13.28|11.48|0
1680693000000|2023-04-05 11:10:00|13.29|11.49|13.29|11.49|13.34|11.54|13.28|11.48|0
1680693300000|2023-04-05 11:15:00|13.31|11.51|13.32|11.52|13.32|11.52|13.23|11.43|0
1680693600000|2023-04-05 11:20:00|13.34|11.54|13.42|11.62|13.42|11.62|13.31|11.51|0
1680693900000|2023-04-05 11:25:00|13.4|11.6|13.45|11.65|13.45|11.65|13.4|11.6|0
1680694200000|2023-04-05 11:30:00|13.47|11.67|13.55|11.75|13.56|11.76|13.43|11.63|0
1680694500000|2023-04-05 11:35:00|13.53|11.73|13.46|11.66|13.56|11.76|13.46|11.66|0
1680694800000|2023-04-05 11:40:00|13.48|11.68|13.4|11.6|13.48|11.68|13.34|11.54|0
1680695100000|2023-04-05 11:45:00|13.38|11.58|13.48|11.68|13.48|11.68|13.38|11.58|0
1680695400000|2023-04-05 11:50:00|13.5|11.7|13.42|11.62|13.51|11.71|13.42|11.62|0
1680695700000|2023-04-05 11:55:00|13.4|11.6|13.3|11.5|13.42|11.62|13.29|11.49|0
1680696000000|2023-04-05 12:00:00|13.32|11.52|13.45|11.65|13.48|11.68|13.3|11.5|0
1680696300000|2023-04-05 12:05:00|13.48|11.68|13.35|11.55|13.48|11.68|13.35|11.55|0
1680696600000|2023-04-05 12:10:00|13.33|11.53|13.3|11.5|13.35|11.55|13.27|11.47|0
1680696900000|2023-04-05 12:15:00|13.43|11.63|13.4|11.6|13.49|11.69|13.14|11.34|0
1680697200000|2023-04-05 12:20:00|13.37|11.57|13.51|11.71|13.56|11.76|13.37|11.57|0
1680697500000|2023-04-05 12:25:00|13.49|11.69|13.27|11.47|13.51|11.71|13.27|11.47|0
1680697800000|2023-04-05 12:30:00|13.28|11.48|12.94|11.14|13.33|11.53|12.89|11.09|0
1680698100000|2023-04-05 12:35:00|12.92|11.12|12.99|11.19|13.03|11.23|12.89|11.09|0
1680698400000|2023-04-05 12:40:00|13|11.2|13.09|11.29|13.16|11.36|12.99|11.19|0
1680698700000|2023-04-05 12:45:00|13.11|11.31|13.16|11.36|13.17|11.37|13.09|11.29|0
1680699000000|2023-04-05 12:50:00|13.13|11.33|13.05|11.25|13.13|11.33|13|11.2|0
1680699300000|2023-04-05 12:55:00|13.03|11.23|13.09|11.29|13.12|11.32|13.02|11.22|0
1680699600000|2023-04-05 13:00:00|13.11|11.31|13.14|11.34|13.19|11.39|13.08|11.28|0
1680699900000|2023-04-05 13:05:00|13.12|11.32|13.12|11.32|13.2|11.4|13.01|11.21|0
1680700200000|2023-04-05 13:10:00|13.14|11.34|13.17|11.37|13.17|11.37|13.08|11.28|0
1680700500000|2023-04-05 13:15:00|13.15|11.35|13.01|11.21|13.19|11.39|13.01|11.21|0
1680700800000|2023-04-05 13:20:00|13.03|11.23|13.03|11.23|13.09|11.29|13.01|11.21|0
1680701100000|2023-04-05 13:25:00|13.01|11.21|13.07|11.27|13.11|11.31|12.98|11.18|0
1680701400000|2023-04-05 13:30:00|13.04|11.24|13.15|11.35|13.28|11.48|13.02|11.22|0
1680701700000|2023-04-05 13:35:00|13.11|11.31|13.04|11.24|13.22|11.42|13.03|11.23|0
1680702000000|2023-04-05 13:40:00|13.01|11.21|13.12|11.32|13.25|11.45|12.98|11.18|0
1680702300000|2023-04-05 13:45:00|13.14|11.34|13.17|11.37|13.31|11.51|13.04|11.24|0
1680702600000|2023-04-05 13:50:00|13.18|11.38|13.36|11.56|13.5|11.7|13.15|11.35|0
1680702900000|2023-04-05 13:55:00|13.34|11.54|13.34|11.54|13.45|11.65|13.28|11.48|0
1680703200000|2023-04-05 14:00:00|13.47|11.67|12.92|11.12|13.47|11.67|12.89|11.09|0
1680703500000|2023-04-05 14:05:00|12.9|11.1|12.79|10.99|13.03|11.23|12.69|10.89|0
1680703800000|2023-04-05 14:10:00|12.81|11.01|12.87|11.07|12.87|11.07|12.65|10.85|0
1680704100000|2023-04-05 14:15:00|12.84|11.04|12.75|10.95|12.93|11.13|12.7|10.9|0
1680704400000|2023-04-05 14:20:00|12.78|10.98|13.16|11.36|13.21|11.41|12.78|10.98|0
1680704700000|2023-04-05 14:25:00|13.18|11.38|12.67|10.87|13.18|11.38|12.62|10.82|0
1680705000000|2023-04-05 14:30:00|12.62|10.82|12.79|10.99|12.98|11.18|12.62|10.82|0
1680705300000|2023-04-05 14:35:00|12.78|10.98|12.73|10.93|12.87|11.07|12.67|10.87|0
1680705600000|2023-04-05 14:40:00|12.72|10.92|12.29|10.49|12.72|10.92|12.29|10.49|0
1680705900000|2023-04-05 14:45:00|12.28|10.48|13.53|11.73|13.69|11.89|12.25|10.45|0
1680706200000|2023-04-05 14:50:00|13.55|11.75|13.47|11.67|13.56|11.76|13.28|11.48|0
1680706500000|2023-04-05 14:55:00|13.48|11.68|13.34|11.54|13.5|11.7|13.34|11.54|0
1680706800000|2023-04-05 15:00:00|13.31|11.51|13.42|11.62|13.45|11.65|13.22|11.42|0
1680707100000|2023-04-05 15:05:00|13.4|11.6|13.53|11.73|13.56|11.76|13.39|11.59|0
1680707400000|2023-04-05 15:10:00|13.51|11.71|13.67|11.87|13.75|11.95|13.45|11.65|0
1680707700000|2023-04-05 15:15:00|13.66|11.86|13.64|11.84|13.77|11.97|13.55|11.75|0
1680708000000|2023-04-05 15:20:00|13.61|11.81|13.61|11.81|13.69|11.89|13.55|11.75|0
1680708300000|2023-04-05 15:25:00|13.63|11.83|13.05|11.25|13.63|11.83|13.01|11.21|0
1680708600000|2023-04-05 15:30:00|13.08|11.28|13.4|11.6|13.46|11.66|13.01|11.21|0
1680708900000|2023-04-05 15:35:00|13.43|11.63|13.46|11.66|13.59|11.79|13.38|11.58|0
1680709200000|2023-04-05 15:40:00|13.48|11.68|13.24|11.44|13.49|11.69|13.22|11.42|0
1680709500000|2023-04-05 15:45:00|13.25|11.45|13.25|11.45|13.43|11.63|13.21|11.41|0
1680709800000|2023-04-05 15:50:00|13.24|11.44|13.08|11.28|13.3|11.5|13.08|11.28|0
1680710100000|2023-04-05 15:55:00|13.07|11.27|13.36|11.56|13.38|11.58|13.07|11.27|0
1680710400000|2023-04-05 16:00:00|13.38|11.58|13.22|11.42|13.39|11.59|13.22|11.42|0
1680710700000|2023-04-05 16:05:00|13.24|11.44|13.02|11.22|13.24|11.44|12.99|11.19|0
1680711000000|2023-04-05 16:10:00|13|11.2|13.02|11.22|13.13|11.33|12.99|11.19|0
1680711300000|2023-04-05 16:15:00|13.03|11.23|13.11|11.31|13.11|11.31|12.8|11|0
1680711600000|2023-04-05 16:20:00|13.13|11.33|13.05|11.25|13.13|11.33|12.97|11.17|0
1680711900000|2023-04-05 16:25:00|13.03|11.23|12.8|11|13.03|11.23|12.65|10.85|0
1680712200000|2023-04-05 16:30:00|12.77|10.97|12.74|10.94|12.77|10.97|12.64|10.84|0
1680712500000|2023-04-05 16:35:00|12.76|10.96|12.91|11.11|13.02|11.22|12.76|10.96|0
1680712800000|2023-04-05 16:40:00|12.88|11.08|12.88|11.08|12.97|11.17|12.79|10.99|0
1680713100000|2023-04-05 16:45:00|12.86|11.06|12.72|10.92|12.89|11.09|12.71|10.91|0
1680713400000|2023-04-05 16:50:00|12.71|10.91|12.77|10.97|12.8|11|12.62|10.82|0
1680713700000|2023-04-05 16:55:00|12.79|10.99|12.78|10.98|12.89|11.09|12.75|10.95|0
1680714000000|2023-04-05 17:00:00|12.8|11|12.91|11.11|12.91|11.11|12.69|10.89|0
1680714300000|2023-04-05 17:05:00|12.92|11.12|12.94|11.14|13.09|11.29|12.92|11.12|0
1680714600000|2023-04-05 17:10:00|12.92|11.12|13.01|11.21|13.18|11.38|12.89|11.09|0
1680714900000|2023-04-05 17:15:00|13.04|11.24|13.23|11.43|13.25|11.45|13.04|11.24|0
1680715200000|2023-04-05 17:20:00|13.26|11.46|13.23|11.43|13.31|11.51|13.12|11.32|0
1680715500000|2023-04-05 17:25:00|13.25|11.45|13.23|11.43|13.36|11.56|13.21|11.41|0
1680715800000|2023-04-05 17:30:00|13.25|11.45|13.28|11.48|13.34|11.54|13.23|11.43|0
1680716100000|2023-04-05 17:35:00|13.26|11.46|13.28|11.48|13.31|11.51|13.15|11.35|0
1680716400000|2023-04-05 17:40:00|13.29|11.49|13.18|11.38|13.29|11.49|13.14|11.34|0
1680716700000|2023-04-05 17:45:00|13.17|11.37|13.09|11.29|13.18|11.38|13.04|11.24|0
1680717000000|2023-04-05 17:50:00|13.1|11.3|13.21|11.41|13.29|11.49|13.1|11.3|0
1680717300000|2023-04-05 17:55:00|13.23|11.43|13.4|11.6|13.45|11.65|13.23|11.43|0
1680717600000|2023-04-05 18:00:00|13.38|11.58|13.62|11.82|13.7|11.9|13.37|11.57|0
1680717900000|2023-04-05 18:05:00|13.64|11.84|13.54|11.74|13.74|11.94|13.54|11.74|0
1680718200000|2023-04-05 18:10:00|13.56|11.76|13.48|11.68|13.56|11.76|13.4|11.6|0
1680718500000|2023-04-05 18:15:00|13.46|11.66|13.56|11.76|13.57|11.77|13.46|11.66|0
1680718800000|2023-04-05 18:20:00|13.54|11.74|13.38|11.58|13.56|11.76|13.37|11.57|0
1680719100000|2023-04-05 18:25:00|13.4|11.6|13.37|11.57|13.48|11.68|13.35|11.55|0
1680719400000|2023-04-05 18:30:00|13.35|11.55|13.54|11.74|13.59|11.79|13.35|11.55|0
1680719700000|2023-04-05 18:35:00|13.53|11.73|13.69|11.89|13.8|12|13.51|11.71|0
1680720000000|2023-04-05 18:40:00|13.7|11.9|13.57|11.77|13.77|11.97|13.48|11.68|0
1680720300000|2023-04-05 18:45:00|13.59|11.79|13.64|11.84|13.77|11.97|13.57|11.77|0
1680720600000|2023-04-05 18:50:00|13.62|11.82|13.59|11.79|13.72|11.92|13.57|11.77|0
1680720900000|2023-04-05 18:55:00|13.57|11.77|13.64|11.84|13.7|11.9|13.57|11.77|0
1680721200000|2023-04-05 19:00:00|13.6|11.8|13.51|11.71|13.64|11.84|13.44|11.64|0
1680721500000|2023-04-05 19:05:00|13.52|11.72|13.35|11.55|13.6|11.8|13.3|11.5|0
1680721800000|2023-04-05 19:10:00|13.36|11.56|13.28|11.48|13.38|11.58|13.25|11.45|0
1680722100000|2023-04-05 19:15:00|13.3|11.5|12.83|11.03|13.36|11.56|12.81|11.01|0
1680722400000|2023-04-05 19:20:00|12.81|11.01|12.93|11.13|12.98|11.18|12.8|11|0
1680722700000|2023-04-05 19:25:00|12.96|11.16|13|11.2|13.14|11.34|12.93|11.13|0
1680723000000|2023-04-05 19:30:00|13.03|11.23|13.18|11.38|13.2|11.4|13.03|11.23|0
1680723300000|2023-04-05 19:35:00|13.2|11.4|13.12|11.32|13.29|11.49|13.12|11.32|0
1680723600000|2023-04-05 19:40:00|13.1|11.3|13.34|11.54|13.34|11.54|13.03|11.23|0
1680723900000|2023-04-05 19:45:00|13.36|11.56|13.18|11.38|13.36|11.56|13.13|11.33|0
1680724200000|2023-04-05 19:50:00|13.21|11.41|13.34|11.54|13.4|11.6|13.21|11.41|0
1680724500000|2023-04-05 19:55:00|13.37|11.57|13.27|11.47|13.42|11.62|13.24|11.44|0
1680724800000|2023-04-05 20:00:00|13.29|11.49|13.27|11.47|13.34|11.54|13.26|11.46|0
1680725100000|2023-04-05 20:05:00|13.26|11.46|13.27|11.47|13.29|11.49|13.26|11.46|0
1680725400000|2023-04-05 20:10:00|13.26|11.46|13.32|11.52|13.32|11.52|13.26|11.46|0
1680725700000|2023-04-05 20:15:00|13.41|11.41|13.37|11.37|13.42|11.42|13.37|11.37|0
1680726000000|2023-04-05 20:20:00|13.39|11.39|13.42|11.42|13.42|11.42|13.39|11.39|0
1680726300000|2023-04-05 20:25:00|13.4|11.4|13.37|11.37|13.4|11.4|13.36|11.36|0
1680726600000|2023-04-05 20:30:00|13.36|11.36|13.28|11.28|13.36|11.36|13.26|11.26|0
1680726900000|2023-04-05 20:35:00|13.26|11.26|13.28|11.28|13.29|11.29|13.26|11.26|0
1680727200000|2023-04-05 20:40:00|13.29|11.29|13.31|11.31|13.31|11.31|13.29|11.29|0
1680727500000|2023-04-05 20:45:00|13.29|11.29|13.31|11.31|13.31|11.31|13.28|11.28|0
1680727800000|2023-04-05 20:50:00|13.29|11.29|13.28|11.28|13.29|11.29|13.26|11.26|0
1680728100000|2023-04-05 20:55:00|13.26|11.26|13.24|11.24|13.28|11.28|13.24|11.24|0
1680728400000|2023-04-05 21:00:00|13.28|11.28|13.26|11.26|13.28|11.28|13.2|11.2|0
1680728700000|2023-04-05 21:05:00|13.25|11.25|13.24|11.24|13.25|11.25|13.22|11.22|0
1680729000000|2023-04-05 21:10:00|13.23|11.23|13.24|11.24|13.25|11.25|13.23|11.23|0
1680729300000|2023-04-05 21:15:00|13.22|11.22|13.23|11.23|13.23|11.23|13.22|11.22|0
1680729600000|2023-04-05 21:20:00|13.24|11.24|13.25|11.25|13.26|11.26|13.23|11.23|0
1680729900000|2023-04-05 21:25:00|13.26|11.26|13.21|11.21|13.27|11.27|13.21|11.21|0
1680730200000|2023-04-05 21:30:00|13.22|11.22|13.21|11.21|13.22|11.22|13.21|11.21|0
1680730500000|2023-04-05 21:35:00|13.2|11.2|13.2|11.2|13.2|11.2|13.2|11.2|0
1680730800000|2023-04-05 21:40:00|13.21|11.21|13.21|11.21|13.21|11.21|13.21|11.21|0
1680731100000|2023-04-05 21:45:00|13.2|11.2|13.2|11.2|13.2|11.2|13.19|11.19|0
1680731400000|2023-04-05 21:50:00|13.19|11.19|13.19|11.19|13.19|11.19|13.19|11.19|0
1680731700000|2023-04-05 21:55:00|13.18|11.18|13.15|11.15|13.18|11.18|13.11|11.11|0
1680732000000|2023-04-05 22:00:00|13.12|11.12|13.05|11.05|13.15|11.15|13.04|11.04|0
1680732300000|2023-04-05 22:05:00|13.04|11.04|13.1|11.1|13.11|11.11|13.02|11.02|0
1680732600000|2023-04-05 22:10:00|13.11|11.11|13.08|11.08|13.11|11.11|13.08|11.08|0
1680732900000|2023-04-05 22:15:00|13.1|11.1|13.1|11.1|13.11|11.11|13.08|11.08|0
1680733200000|2023-04-05 22:20:00|13.08|11.08|13.24|11.24|13.24|11.24|13.08|11.08|0
1680733500000|2023-04-05 22:25:00|13.22|11.22|13.13|11.13|13.22|11.22|13.13|11.13|0
1680733800000|2023-04-05 22:30:00|13.14|11.14|13.19|11.19|13.21|11.21|13.11|11.11|0
1680734100000|2023-04-05 22:35:00|13.17|11.17|13.19|11.19|13.21|11.21|13.16|11.16|0
1680734400000|2023-04-05 22:40:00|13.17|11.17|13.19|11.19|13.2|11.2|13.14|11.14|0
1680734700000|2023-04-05 22:45:00|13.2|11.2|13.2|11.2|13.2|11.2|13.19|11.19|0
1680735000000|2023-04-05 22:50:00|13.21|11.21|13.24|11.24|13.27|11.27|13.2|11.2|0
1680735300000|2023-04-05 22:55:00|13.25|11.25|13.22|11.22|13.25|11.25|13.17|11.17|0
1680735600000|2023-04-05 23:00:00|13.21|11.21|13.2|11.2|13.22|11.22|13.16|11.16|0
1680735900000|2023-04-05 23:05:00|13.19|11.19|13.2|11.2|13.22|11.22|13.19|11.19|0
1680736200000|2023-04-05 23:10:00|13.22|11.22|13.22|11.22|13.22|11.22|13.19|11.19|0
1680736500000|2023-04-05 23:15:00|13.23|11.23|13.22|11.22|13.25|11.25|13.22|11.22|0
1680736800000|2023-04-05 23:20:00|13.21|11.21|13.22|11.22|13.22|11.22|13.19|11.19|0
1680737100000|2023-04-05 23:25:00|13.21|11.21|13.22|11.22|13.22|11.22|13.2|11.2|0
1680737400000|2023-04-05 23:30:00|13.23|11.23|13.19|11.19|13.23|11.23|13.19|11.19|0
1680737700000|2023-04-05 23:35:00|13.18|11.18|13.15|11.15|13.18|11.18|13.14|11.14|0
1680738000000|2023-04-05 23:40:00|13.16|11.16|13.14|11.14|13.17|11.17|13.12|11.12|0
1680738300000|2023-04-05 23:45:00|13.12|11.12|13.12|11.12|13.15|11.15|13.11|11.11|0
1680738600000|2023-04-05 23:50:00|13.11|11.11|13.12|11.12|13.17|11.17|13.11|11.11|0
1680738900000|2023-04-05 23:55:00|13.13|11.13|13.14|11.14|13.15|11.15|13.11|11.11|0
1680739200000|2023-04-06 00:00:00|13.12|11.12|13.2|11.2|13.2|11.2|13.12|11.12|0
1680739500000|2023-04-06 00:05:00|13.18|11.18|13.09|11.09|13.21|11.21|13.09|11.09|0
1680739800000|2023-04-06 00:10:00|13.07|11.07|13.01|11.01|13.09|11.09|12.97|10.97|0
1680740100000|2023-04-06 00:15:00|13|11|12.95|10.95|13.02|11.02|12.89|10.89|0
1680740400000|2023-04-06 00:20:00|12.96|10.96|12.87|10.87|12.98|10.98|12.87|10.87|0
1680740700000|2023-04-06 00:25:00|12.89|10.89|12.93|10.93|12.96|10.96|12.89|10.89|0
1680741000000|2023-04-06 00:30:00|12.92|10.92|12.95|10.95|12.98|10.98|12.92|10.92|0
1680741300000|2023-04-06 00:35:00|12.96|10.96|12.98|10.98|12.99|10.99|12.93|10.93|0
1680741600000|2023-04-06 00:40:00|12.96|10.96|12.96|10.96|12.98|10.98|12.92|10.92|0
1680741900000|2023-04-06 00:45:00|12.95|10.95|12.98|10.98|12.98|10.98|12.93|10.93|0
1680742200000|2023-04-06 00:50:00|12.97|10.97|12.98|10.98|12.98|10.98|12.93|10.93|0
1680742500000|2023-04-06 00:55:00|12.99|10.99|12.98|10.98|12.99|10.99|12.96|10.96|0
1680742800000|2023-04-06 01:00:00|12.96|10.96|12.95|10.95|12.96|10.96|12.88|10.88|0
1680743100000|2023-04-06 01:05:00|12.93|10.93|12.88|10.88|12.95|10.95|12.87|10.87|0
1680743400000|2023-04-06 01:10:00|12.87|10.87|12.85|10.85|12.88|10.88|12.82|10.82|0
1680743700000|2023-04-06 01:15:00|12.87|10.87|12.81|10.81|12.87|10.87|12.75|10.75|0
1680744000000|2023-04-06 01:20:00|12.82|10.82|12.76|10.76|12.82|10.82|12.7|10.7|0
1680744300000|2023-04-06 01:25:00|12.78|10.78|12.87|10.87|12.87|10.87|12.78|10.78|0
1680744600000|2023-04-06 01:30:00|12.85|10.85|12.78|10.78|12.85|10.85|12.76|10.76|0
1680744900000|2023-04-06 01:35:00|12.76|10.76|12.79|10.79|12.79|10.79|12.72|10.72|0
1680745200000|2023-04-06 01:40:00|12.78|10.78|12.81|10.81|12.82|10.82|12.78|10.78|0
1680745500000|2023-04-06 01:45:00|12.82|10.82|12.84|10.84|12.87|10.87|12.81|10.81|0
1680745800000|2023-04-06 01:50:00|12.85|10.85|12.87|10.87|12.9|10.9|12.84|10.84|0
1680746100000|2023-04-06 01:55:00|12.85|10.85|12.85|10.85|12.87|10.87|12.85|10.85|0
1680746400000|2023-04-06 02:00:00|12.83|10.83|12.83|10.83|12.85|10.85|12.8|10.8|0
1680746700000|2023-04-06 02:05:00|12.82|10.82|12.83|10.83|12.85|10.85|12.8|10.8|0
1680747000000|2023-04-06 02:10:00|12.85|10.85|12.85|10.85|12.85|10.85|12.82|10.82|0
1680747300000|2023-04-06 02:15:00|12.86|10.86|12.83|10.83|12.86|10.86|12.8|10.8|0
1680747600000|2023-04-06 02:20:00|12.84|10.84|12.89|10.89|12.9|10.9|12.8|10.8|0
1680747900000|2023-04-06 02:25:00|12.9|10.9|12.92|10.92|12.94|10.94|12.9|10.9|0
1680748200000|2023-04-06 02:30:00|12.94|10.94|12.86|10.86|12.94|10.94|12.85|10.85|0
1680748500000|2023-04-06 02:35:00|12.85|10.85|12.85|10.85|12.88|10.88|12.83|10.83|0
1680748800000|2023-04-06 02:40:00|12.86|10.86|12.82|10.82|12.86|10.86|12.82|10.82|0
1680749100000|2023-04-06 02:45:00|12.83|10.83|12.8|10.8|12.83|10.83|12.79|10.79|0
1680749400000|2023-04-06 02:50:00|12.79|10.79|12.8|10.8|12.82|10.82|12.78|10.78|0
1680749700000|2023-04-06 02:55:00|12.81|10.81|12.81|10.81|12.82|10.82|12.78|10.78|0
1680750000000|2023-04-06 03:00:00|12.8|10.8|12.81|10.81|12.83|10.83|12.78|10.78|0
1680750300000|2023-04-06 03:05:00|12.8|10.8|12.81|10.81|12.84|10.84|12.8|10.8|0
1680750600000|2023-04-06 03:10:00|12.8|10.8|12.81|10.81|12.83|10.83|12.8|10.8|0
1680750900000|2023-04-06 03:15:00|12.8|10.8|12.78|10.78|12.81|10.81|12.77|10.77|0
1680751200000|2023-04-06 03:20:00|12.8|10.8|12.81|10.81|12.83|10.83|12.8|10.8|0
1680751500000|2023-04-06 03:25:00|12.8|10.8|12.77|10.77|12.81|10.81|12.77|10.77|0
1680751800000|2023-04-06 03:30:00|12.78|10.78|12.8|10.8|12.8|10.8|12.77|10.77|0
1680752100000|2023-04-06 03:35:00|12.81|10.81|12.83|10.83|12.83|10.83|12.77|10.77|0
1680752400000|2023-04-06 03:40:00|12.84|10.84|12.86|10.86|12.87|10.87|12.84|10.84|0
1680752700000|2023-04-06 03:45:00|12.84|10.84|12.81|10.81|12.84|10.84|12.8|10.8|0
1680753000000|2023-04-06 03:50:00|12.8|10.8|12.77|10.77|12.8|10.8|12.77|10.77|0
1680753300000|2023-04-06 03:55:00|12.75|10.75|12.72|10.72|12.75|10.75|12.67|10.67|0
1680753600000|2023-04-06 04:00:00|12.7|10.7|12.75|10.75|12.75|10.75|12.69|10.69|0
1680753900000|2023-04-06 04:05:00|12.76|10.76|12.72|10.72|12.76|10.76|12.72|10.72|0
1680754200000|2023-04-06 04:10:00|12.73|10.73|12.72|10.72|12.75|10.75|12.69|10.69|0
1680754500000|2023-04-06 04:15:00|12.73|10.73|12.72|10.72|12.73|10.73|12.72|10.72|0
1680754800000|2023-04-06 04:20:00|12.73|10.73|12.73|10.73|12.73|10.73|12.7|10.7|0
1680755100000|2023-04-06 04:25:00|12.72|10.72|12.75|10.75|12.76|10.76|12.72|10.72|0
1680755400000|2023-04-06 04:30:00|12.73|10.73|12.73|10.73|12.75|10.75|12.72|10.72|0
1680755700000|2023-04-06 04:35:00|12.72|10.72|12.75|10.75|12.76|10.76|12.72|10.72|0
1680756000000|2023-04-06 04:40:00|12.76|10.76|12.78|10.78|12.79|10.79|12.75|10.75|0
1680756300000|2023-04-06 04:45:00|12.76|10.76|12.79|10.79|12.79|10.79|12.76|10.76|0
1680756600000|2023-04-06 04:50:00|12.78|10.78|12.75|10.75|12.78|10.78|12.75|10.75|0
1680756900000|2023-04-06 04:55:00|12.76|10.76|12.71|10.71|12.76|10.76|12.7|10.7|0
1680757200000|2023-04-06 05:00:00|12.7|10.7|12.65|10.65|12.71|10.71|12.64|10.64|0
1680757500000|2023-04-06 05:05:00|12.64|10.64|12.67|10.67|12.68|10.68|12.64|10.64|0
1680757800000|2023-04-06 05:10:00|12.68|10.68|12.7|10.7|12.7|10.7|12.65|10.65|0
1680758100000|2023-04-06 05:15:00|12.68|10.68|12.68|10.68|12.68|10.68|12.67|10.67|0
1680758400000|2023-04-06 05:20:00|12.67|10.67|12.85|10.85|12.85|10.85|12.64|10.64|0
1680758700000|2023-04-06 05:25:00|12.86|10.86|12.85|10.85|12.88|10.88|12.85|10.85|0
1680759000000|2023-04-06 05:30:00|12.86|10.86|12.85|10.85|12.86|10.86|12.84|10.84|0
1680759300000|2023-04-06 05:35:00|12.86|10.86|12.87|10.87|12.88|10.88|12.84|10.84|0
1680759600000|2023-04-06 05:40:00|12.86|10.86|12.86|10.86|12.86|10.86|12.84|10.84|0
1680759900000|2023-04-06 05:45:00|12.84|10.84|12.87|10.87|12.87|10.87|12.84|10.84|0
1680760200000|2023-04-06 05:50:00|12.89|10.89|12.97|10.97|12.97|10.97|12.89|10.89|0
1680760500000|2023-04-06 05:55:00|12.95|10.95|13|11|13|11|12.9|10.9|0
1680760800000|2023-04-06 06:00:00|12.98|10.98|13.09|11.09|13.09|11.09|12.97|10.97|0
1680761100000|2023-04-06 06:05:00|12.99|11.19|13.02|11.22|13.07|11.27|12.96|11.16|0
1680761400000|2023-04-06 06:10:00|13.03|11.23|12.96|11.16|13.03|11.23|12.96|11.16|0
1680761700000|2023-04-06 06:15:00|12.97|11.17|13.06|11.26|13.1|11.3|12.97|11.17|0
1680762000000|2023-04-06 06:20:00|13.08|11.28|13.01|11.21|13.08|11.28|13|11.2|0
1680762300000|2023-04-06 06:25:00|13.02|11.22|13.06|11.26|13.06|11.26|13|11.2|0
1680762600000|2023-04-06 06:30:00|13.05|11.25|13.13|11.33|13.14|11.34|13.03|11.23|0
1680762900000|2023-04-06 06:35:00|13.14|11.34|13.11|11.31|13.17|11.37|13.11|11.31|0
1680763200000|2023-04-06 06:40:00|13.12|11.32|13.09|11.29|13.12|11.32|13.08|11.28|0
1680763500000|2023-04-06 06:45:00|13.11|11.31|13.12|11.32|13.16|11.36|13.08|11.28|0
1680763800000|2023-04-06 06:50:00|13.14|11.34|13.22|11.42|13.22|11.42|13.12|11.32|0
1680764100000|2023-04-06 06:55:00|13.2|11.4|13.2|11.4|13.29|11.49|13.2|11.4|0
1680764400000|2023-04-06 07:00:00|13.22|11.42|13.2|11.4|13.25|11.45|13.11|11.31|0
1680764700000|2023-04-06 07:05:00|13.22|11.42|13.2|11.4|13.26|11.46|13.14|11.34|0
1680765000000|2023-04-06 07:10:00|13.19|11.39|13.29|11.49|13.31|11.51|13.17|11.37|0
1680765300000|2023-04-06 07:15:00|13.31|11.51|13.48|11.68|13.5|11.7|13.29|11.49|0
1680765600000|2023-04-06 07:20:00|13.5|11.7|13.45|11.65|13.52|11.72|13.39|11.59|0
1680765900000|2023-04-06 07:25:00|13.46|11.66|13.48|11.68|13.5|11.7|13.4|11.6|0
1680766200000|2023-04-06 07:30:00|13.5|11.7|13.48|11.68|13.55|11.75|13.44|11.64|0
1680766500000|2023-04-06 07:35:00|13.5|11.7|13.45|11.65|13.52|11.72|13.44|11.64|0
1680766800000|2023-04-06 07:40:00|13.47|11.67|13.39|11.59|13.5|11.7|13.39|11.59|0
1680767100000|2023-04-06 07:45:00|13.4|11.6|13.37|11.57|13.47|11.67|13.37|11.57|0
1680767400000|2023-04-06 07:50:00|13.39|11.59|13.45|11.65|13.5|11.7|13.34|11.54|0
1680767700000|2023-04-06 07:55:00|13.44|11.64|13.42|11.62|13.48|11.68|13.4|11.6|0
1680768000000|2023-04-06 08:00:00|13.43|11.63|13.47|11.67|13.48|11.68|13.37|11.57|0
1680768300000|2023-04-06 08:05:00|13.45|11.65|13.45|11.65|13.5|11.7|13.37|11.57|0
1680768600000|2023-04-06 08:10:00|13.46|11.66|13.46|11.66|13.51|11.71|13.45|11.65|0
1680768900000|2023-04-06 08:15:00|13.45|11.65|13.4|11.6|13.46|11.66|13.38|11.58|0
1680769200000|2023-04-06 08:20:00|13.42|11.62|13.34|11.54|13.43|11.63|13.3|11.5|0
1680769500000|2023-04-06 08:25:00|13.32|11.52|13.32|11.52|13.37|11.57|13.29|11.49|0
1680769800000|2023-04-06 08:30:00|13.3|11.5|13.35|11.55|13.38|11.58|13.3|11.5|0
1680770100000|2023-04-06 08:35:00|13.37|11.57|13.32|11.52|13.37|11.57|13.3|11.5|0
1680770400000|2023-04-06 08:40:00|13.3|11.5|13.35|11.55|13.38|11.58|13.3|11.5|0
1680770700000|2023-04-06 08:45:00|13.37|11.57|13.3|11.5|13.38|11.58|13.29|11.49|0
1680771000000|2023-04-06 08:50:00|13.32|11.52|13.35|11.55|13.38|11.58|13.3|11.5|0
1680771300000|2023-04-06 08:55:00|13.37|11.57|13.43|11.63|13.43|11.63|13.36|11.56|0
1680771600000|2023-04-06 09:00:00|13.44|11.64|13.43|11.63|13.48|11.68|13.41|11.61|0
1680771900000|2023-04-06 09:05:00|13.41|11.61|13.35|11.55|13.41|11.61|13.33|11.53|0
1680772200000|2023-04-06 09:10:00|13.33|11.53|13.38|11.58|13.38|11.58|13.32|11.52|0
1680772500000|2023-04-06 09:15:00|13.4|11.6|13.3|11.5|13.4|11.6|13.28|11.48|0
1680772800000|2023-04-06 09:20:00|13.29|11.49|13.24|11.44|13.32|11.52|13.21|11.41|0
1680773100000|2023-04-06 09:25:00|13.25|11.45|13.24|11.44|13.27|11.47|13.24|11.44|0
1680773400000|2023-04-06 09:30:00|13.25|11.45|13.24|11.44|13.3|11.5|13.24|11.44|0
1680773700000|2023-04-06 09:35:00|13.22|11.42|13.27|11.47|13.28|11.48|13.22|11.42|0
1680774000000|2023-04-06 09:40:00|13.28|11.48|13.27|11.47|13.33|11.53|13.24|11.44|0
1680774300000|2023-04-06 09:45:00|13.28|11.48|13.18|11.38|13.28|11.48|13.15|11.35|0
1680774600000|2023-04-06 09:50:00|13.19|11.39|13.24|11.44|13.29|11.49|13.19|11.39|0
1680774900000|2023-04-06 09:55:00|13.21|11.41|13.1|11.3|13.21|11.41|13.08|11.28|0
1680775200000|2023-04-06 10:00:00|13.11|11.31|12.9|11.1|13.11|11.31|12.82|11.02|0
1680775500000|2023-04-06 10:05:00|12.88|11.08|13.02|11.22|13.07|11.27|12.88|11.08|0
1680775800000|2023-04-06 10:10:00|13.03|11.23|13.21|11.41|13.21|11.41|13.03|11.23|0
1680776100000|2023-04-06 10:15:00|13.22|11.42|13.25|11.45|13.27|11.47|13.19|11.39|0
1680776400000|2023-04-06 10:20:00|13.24|11.44|13.22|11.42|13.27|11.47|13.19|11.39|0
1680776700000|2023-04-06 10:25:00|13.24|11.44|13.24|11.44|13.27|11.47|13.22|11.42|0
1680777000000|2023-04-06 10:30:00|13.22|11.42|13.24|11.44|13.3|11.5|13.2|11.4|0
1680777300000|2023-04-06 10:35:00|13.25|11.45|13.27|11.47|13.3|11.5|13.25|11.45|0
1680777600000|2023-04-06 10:40:00|13.28|11.48|13.31|11.51|13.33|11.53|13.25|11.45|0
1680777900000|2023-04-06 10:45:00|13.3|11.5|13.31|11.51|13.36|11.56|13.3|11.5|0
1680778200000|2023-04-06 10:50:00|13.3|11.5|13.28|11.48|13.31|11.51|13.23|11.43|0
1680778500000|2023-04-06 10:55:00|13.3|11.5|13.36|11.56|13.36|11.56|13.28|11.48|0
1680778800000|2023-04-06 11:00:00|13.34|11.54|13.39|11.59|13.47|11.67|13.34|11.54|0
1680779100000|2023-04-06 11:05:00|13.38|11.58|13.44|11.64|13.44|11.64|13.34|11.54|0
1680779400000|2023-04-06 11:10:00|13.45|11.65|13.49|11.69|13.52|11.72|13.44|11.64|0
1680779700000|2023-04-06 11:15:00|13.5|11.7|13.45|11.65|13.53|11.73|13.44|11.64|0
1680780000000|2023-04-06 11:20:00|13.44|11.64|13.45|11.65|13.47|11.67|13.41|11.61|0
1680780300000|2023-04-06 11:25:00|13.44|11.64|13.45|11.65|13.48|11.68|13.42|11.62|0
1680780600000|2023-04-06 11:30:00|13.47|11.67|13.58|11.78|13.65|11.85|13.47|11.67|0
1680780900000|2023-04-06 11:35:00|13.56|11.76|13.53|11.73|13.61|11.81|13.53|11.73|0
1680781200000|2023-04-06 11:40:00|13.58|11.78|13.55|11.75|13.6|11.8|13.53|11.73|0
1680781500000|2023-04-06 11:45:00|13.53|11.73|13.69|11.89|13.69|11.89|13.53|11.73|0
1680781800000|2023-04-06 11:50:00|13.68|11.88|13.66|11.86|13.69|11.89|13.66|11.86|0
1680782100000|2023-04-06 11:55:00|13.68|11.88|13.76|11.96|13.76|11.96|13.66|11.86|0
1680782400000|2023-04-06 12:00:00|13.74|11.94|13.63|11.83|13.79|11.99|13.58|11.78|0
1680782700000|2023-04-06 12:05:00|13.61|11.81|13.47|11.67|13.64|11.84|13.45|11.65|0
1680783000000|2023-04-06 12:10:00|13.45|11.65|13.45|11.65|13.5|11.7|13.4|11.6|0
1680783300000|2023-04-06 12:15:00|13.47|11.67|12.91|11.11|13.77|11.97|12.91|11.11|0
1680783600000|2023-04-06 12:20:00|12.89|11.09|12.89|11.09|12.9|11.1|12.83|11.03|0
1680783900000|2023-04-06 12:25:00|12.88|11.08|12.83|11.03|12.89|11.09|12.8|11|0
1680784200000|2023-04-06 12:30:00|12.84|11.04|12.77|10.97|12.94|11.14|12.57|10.77|0
1680784500000|2023-04-06 12:35:00|12.75|10.95|12.75|10.95|12.88|11.08|12.63|10.83|0
1680784800000|2023-04-06 12:40:00|12.77|10.97|12.68|10.88|12.77|10.97|12.63|10.83|0
1680785100000|2023-04-06 12:45:00|12.66|10.86|12.75|10.95|12.75|10.95|12.63|10.83|0
1680785400000|2023-04-06 12:50:00|12.74|10.94|12.57|10.77|12.75|10.95|12.54|10.74|0
1680785700000|2023-04-06 12:55:00|12.54|10.74|12.55|10.75|12.58|10.78|12.52|10.72|0
1680786000000|2023-04-06 13:00:00|12.54|10.74|12.45|10.65|12.6|10.8|12.45|10.65|0
1680786300000|2023-04-06 13:05:00|12.46|10.66|12.48|10.68|12.52|10.72|12.45|10.65|0
1680786600000|2023-04-06 13:10:00|12.46|10.66|12.42|10.62|12.46|10.66|12.39|10.59|0
1680786900000|2023-04-06 13:15:00|12.4|10.6|12.36|10.56|12.42|10.62|12.3|10.5|0
1680787200000|2023-04-06 13:20:00|12.34|10.54|12.3|10.5|12.4|10.6|12.24|10.44|0
1680787500000|2023-04-06 13:25:00|12.28|10.48|12.36|10.56|12.42|10.62|12.27|10.47|0
1680787800000|2023-04-06 13:30:00|12.37|10.57|12.05|10.25|12.46|10.66|12|10.2|0
1680788100000|2023-04-06 13:35:00|12.08|10.28|12.62|10.82|12.88|11.08|11.9|10.1|0
1680788400000|2023-04-06 13:40:00|12.61|10.81|12.64|10.84|12.7|10.9|12.46|10.66|0
1680788700000|2023-04-06 13:45:00|12.62|10.82|12.56|10.76|12.64|10.84|12.44|10.64|0
1680789000000|2023-04-06 13:50:00|12.59|10.79|12.53|10.73|12.73|10.93|12.49|10.69|0
1680789300000|2023-04-06 13:55:00|12.52|10.72|12.67|10.87|12.73|10.93|12.44|10.64|0
1680789600000|2023-04-06 14:00:00|12.68|10.88|12.83|11.03|12.97|11.17|12.65|10.85|0
1680789900000|2023-04-06 14:05:00|12.87|11.07|13.04|11.24|13.13|11.33|12.87|11.07|0
1680790200000|2023-04-06 14:10:00|13.05|11.25|13.33|11.53|13.39|11.59|13.03|11.23|0
1680790500000|2023-04-06 14:15:00|13.35|11.55|13.25|11.45|13.41|11.61|13.22|11.42|0
1680790800000|2023-04-06 14:20:00|13.27|11.47|13.05|11.25|13.27|11.47|13.02|11.22|0
1680791100000|2023-04-06 14:25:00|13.03|11.23|13.13|11.33|13.19|11.39|13|11.2|0
1680791400000|2023-04-06 14:30:00|13.11|11.31|13.25|11.45|13.28|11.48|13.05|11.25|0
1680791700000|2023-04-06 14:35:00|13.27|11.47|13.02|11.22|13.31|11.51|12.95|11.15|0
1680792000000|2023-04-06 14:40:00|13|11.2|12.85|11.05|13.06|11.26|12.69|10.89|0
1680792300000|2023-04-06 14:45:00|12.83|11.03|12.89|11.09|13.08|11.28|12.77|10.97|0
1680792600000|2023-04-06 14:50:00|12.91|11.11|12.86|11.06|12.94|11.14|12.82|11.02|0
1680792900000|2023-04-06 14:55:00|12.83|11.03|12.85|11.05|12.88|11.08|12.69|10.89|0
1680793200000|2023-04-06 15:00:00|12.88|11.08|13.09|11.29|13.12|11.32|12.78|10.98|0
1680793500000|2023-04-06 15:05:00|13.08|11.28|13.2|11.4|13.33|11.53|13.06|11.26|0
1680793800000|2023-04-06 15:10:00|13.22|11.42|12.78|10.98|13.28|11.48|12.75|10.95|0
1680794100000|2023-04-06 15:15:00|12.76|10.96|12.63|10.83|12.86|11.06|12.59|10.79|0
1680794400000|2023-04-06 15:20:00|12.66|10.86|12.63|10.83|12.75|10.95|12.59|10.79|0
1680794700000|2023-04-06 15:25:00|12.62|10.82|13.07|11.27|13.18|11.38|12.55|10.75|0
1680795000000|2023-04-06 15:30:00|13.08|11.28|13.11|11.31|13.19|11.39|12.99|11.19|0
1680795300000|2023-04-06 15:35:00|13.08|11.28|13.3|11.5|13.33|11.53|13.05|11.25|0
1680795600000|2023-04-06 15:40:00|13.32|11.52|13.43|11.63|13.44|11.64|13.29|11.49|0
1680795900000|2023-04-06 15:45:00|13.44|11.64|13.54|11.74|13.67|11.87|13.4|11.6|0
1680796200000|2023-04-06 15:50:00|13.56|11.76|13.54|11.74|13.56|11.76|13.46|11.66|0
1680796500000|2023-04-06 15:55:00|13.56|11.76|13.67|11.87|13.68|11.88|13.56|11.76|0
1680796800000|2023-04-06 16:00:00|13.7|11.9|13.91|12.11|14.01|12.21|13.7|11.9|0
1680797100000|2023-04-06 16:05:00|13.93|12.13|13.81|12.01|14.01|12.21|13.76|11.96|0
1680797400000|2023-04-06 16:10:00|13.83|12.03|13.89|12.09|13.94|12.14|13.78|11.98|0
1680797700000|2023-04-06 16:15:00|13.93|12.13|13.84|12.04|14.01|12.21|13.83|12.03|0
1680798000000|2023-04-06 16:20:00|13.83|12.03|13.91|12.11|13.93|12.13|13.75|11.95|0
1680798300000|2023-04-06 16:25:00|13.89|12.09|13.91|12.11|13.96|12.16|13.88|12.08|0
1680798600000|2023-04-06 16:30:00|13.94|12.14|14.14|12.34|14.27|12.47|13.94|12.14|0
1680798900000|2023-04-06 16:35:00|14.16|12.36|14.19|12.39|14.27|12.47|14.14|12.34|0
1680799200000|2023-04-06 16:40:00|14.21|12.41|14.31|12.51|14.36|12.56|14.16|12.36|0
1680799500000|2023-04-06 16:45:00|14.32|12.52|14.16|12.36|14.36|12.56|14.16|12.36|0
1680799800000|2023-04-06 16:50:00|14.17|12.37|13.11|11.31|14.24|12.44|13.09|11.29|0
1680800100000|2023-04-06 16:55:00|13.09|11.29|12.94|11.14|13.09|11.29|12.92|11.12|0
1680800400000|2023-04-06 17:00:00|12.95|11.15|13.03|11.23|13.09|11.29|12.84|11.04|0
1680800700000|2023-04-06 17:05:00|13.02|11.22|13.09|11.29|13.19|11.39|13.02|11.22|0
1680801000000|2023-04-06 17:10:00|13.11|11.31|13.06|11.26|13.16|11.36|13.05|11.25|0
1680801300000|2023-04-06 17:15:00|13.08|11.28|13.19|11.39|13.27|11.47|13.06|11.26|0
1680801600000|2023-04-06 17:20:00|13.2|11.4|13.23|11.43|13.31|11.51|13.2|11.4|0
1680801900000|2023-04-06 17:25:00|13.25|11.45|13.2|11.4|13.28|11.48|13.17|11.37|0
1680802200000|2023-04-06 17:30:00|13.22|11.42|13.08|11.28|13.33|11.53|13.08|11.28|0
1680802500000|2023-04-06 17:35:00|13.09|11.29|13.25|11.45|13.31|11.51|13.09|11.29|0
1680802800000|2023-04-06 17:40:00|13.27|11.47|13.17|11.37|13.27|11.47|13.09|11.29|0
1680803100000|2023-04-06 17:45:00|13.19|11.39|13.11|11.31|13.19|11.39|13.04|11.24|0
1680803400000|2023-04-06 17:50:00|13.12|11.32|13.12|11.32|13.23|11.43|13.07|11.27|0
1680803700000|2023-04-06 17:55:00|13.11|11.31|13.11|11.31|13.15|11.35|13.04|11.24|0
1680804000000|2023-04-06 18:00:00|13.12|11.32|13.11|11.31|13.23|11.43|13.06|11.26|0
1680804300000|2023-04-06 18:05:00|13.12|11.32|13.23|11.43|13.28|11.48|13.11|11.31|0
1680804600000|2023-04-06 18:10:00|13.25|11.45|13.29|11.49|13.31|11.51|13.2|11.4|0
1680804900000|2023-04-06 18:15:00|13.31|11.51|13.34|11.54|13.44|11.64|13.29|11.49|0
1680805200000|2023-04-06 18:20:00|13.33|11.53|13.36|11.56|13.41|11.61|13.25|11.45|0
1680805500000|2023-04-06 18:25:00|13.37|11.57|13.37|11.57|13.44|11.64|13.33|11.53|0
1680805800000|2023-04-06 18:30:00|13.41|11.61|13.45|11.65|13.5|11.7|13.37|11.57|0
1680806100000|2023-04-06 18:35:00|13.44|11.64|13.32|11.52|13.47|11.67|13.32|11.52|0
1680806400000|2023-04-06 18:40:00|13.34|11.54|13.37|11.57|13.4|11.6|13.28|11.48|0
1680806700000|2023-04-06 18:45:00|13.36|11.56|13.32|11.52|13.44|11.64|13.31|11.51|0
1680807000000|2023-04-06 18:50:00|13.34|11.54|13.39|11.59|13.42|11.62|13.32|11.52|0
1680807300000|2023-04-06 18:55:00|13.4|11.6|13.16|11.36|13.4|11.6|13.13|11.33|0
1680807600000|2023-04-06 19:00:00|13.2|11.4|13.23|11.43|13.31|11.51|13.18|11.38|0
1680807900000|2023-04-06 19:05:00|13.21|11.41|13.19|11.39|13.29|11.49|13.18|11.38|0
1680808200000|2023-04-06 19:10:00|13.18|11.38|13.08|11.28|13.18|11.38|13.02|11.22|0
1680808500000|2023-04-06 19:15:00|13.07|11.27|12.94|11.14|13.08|11.28|12.91|11.11|0
1680808800000|2023-04-06 19:20:00|12.91|11.11|12.96|11.16|13.04|11.24|12.88|11.08|0
1680809100000|2023-04-06 19:25:00|12.97|11.17|13.11|11.31|13.13|11.33|12.97|11.17|0
1680809400000|2023-04-06 19:30:00|13.13|11.33|13.24|11.44|13.29|11.49|13.13|11.33|0
1680809700000|2023-04-06 19:35:00|13.27|11.47|13.16|11.36|13.29|11.49|13.16|11.36|0
1680810000000|2023-04-06 19:40:00|13.18|11.38|13.16|11.36|13.18|11.38|13.05|11.25|0
1680810300000|2023-04-06 19:45:00|13.14|11.34|13.22|11.42|13.26|11.46|13.1|11.3|0
1680810600000|2023-04-06 19:50:00|13.26|11.46|13.11|11.31|13.3|11.5|13.06|11.26|0
1680810900000|2023-04-06 19:55:00|13.1|11.3|13.32|11.52|13.35|11.55|13.05|11.25|0
1680811200000|2023-04-06 20:00:00|13.29|11.49|13.22|11.42|13.29|11.49|13.21|11.41|0
1680811500000|2023-04-06 20:05:00|13.21|11.41|13.25|11.45|13.3|11.5|13.21|11.41|0
1680811800000|2023-04-06 20:10:00|13.24|11.44|13.27|11.47|13.29|11.49|13.24|11.44|0
1680812100000|2023-04-06 20:15:00|13.37|11.37|13.35|11.35|13.37|11.37|13.34|11.34|0
1680812400000|2023-04-06 20:20:00|13.37|11.37|13.34|11.34|13.37|11.37|13.34|11.34|0
1681086300000|2023-04-10 00:25:00|13.55|11.55|13.57|11.57|13.58|11.58|13.55|11.55|0
1681086600000|2023-04-10 00:30:00|13.58|11.58|13.52|11.52|13.58|11.58|13.5|11.5|0
1681086900000|2023-04-10 00:35:00|13.53|11.53|13.53|11.53|13.55|11.55|13.48|11.48|0
1681087200000|2023-04-10 00:40:00|13.55|11.55|13.58|11.58|13.6|11.6|13.55|11.55|0
1681087500000|2023-04-10 00:45:00|13.56|11.56|13.58|11.58|13.61|11.61|13.53|11.53|0
1681087800000|2023-04-10 00:50:00|13.56|11.56|13.55|11.55|13.6|11.6|13.53|11.53|0
1681088100000|2023-04-10 00:55:00|13.56|11.56|13.53|11.53|13.58|11.58|13.53|11.53|0
1681088400000|2023-04-10 01:00:00|13.54|11.54|13.56|11.56|13.58|11.58|13.53|11.53|0
1681088700000|2023-04-10 01:05:00|13.58|11.58|13.58|11.58|13.61|11.61|13.56|11.56|0
1681089000000|2023-04-10 01:10:00|13.59|11.59|13.58|11.58|13.61|11.61|13.53|11.53|0
1681089300000|2023-04-10 01:15:00|13.56|11.56|13.58|11.58|13.61|11.61|13.55|11.55|0
1681089600000|2023-04-10 01:20:00|13.56|11.56|13.51|11.51|13.58|11.58|13.51|11.51|0
1681089900000|2023-04-10 01:25:00|13.5|11.5|13.53|11.53|13.53|11.53|13.46|11.46|0
1681090200000|2023-04-10 01:30:00|13.54|11.54|13.54|11.54|13.56|11.56|13.53|11.53|0
1681090500000|2023-04-10 01:35:00|13.53|11.53|13.54|11.54|13.56|11.56|13.53|11.53|0
1681090800000|2023-04-10 01:40:00|13.55|11.55|13.58|11.58|13.58|11.58|13.54|11.54|0
1681091100000|2023-04-10 01:45:00|13.59|11.59|13.59|11.59|13.59|11.59|13.56|11.56|0
1681091400000|2023-04-10 01:50:00|13.57|11.57|13.62|11.62|13.64|11.64|13.57|11.57|0
1681091700000|2023-04-10 01:55:00|13.61|11.61|13.61|11.61|13.62|11.62|13.59|11.59|0
1681092000000|2023-04-10 02:00:00|13.57|11.57|13.59|11.59|13.59|11.59|13.56|11.56|0
1681092300000|2023-04-10 02:05:00|13.57|11.57|13.61|11.61|13.62|11.62|13.56|11.56|0
1681092600000|2023-04-10 02:10:00|13.59|11.59|13.64|11.64|13.65|11.65|13.59|11.59|0
1681092900000|2023-04-10 02:15:00|13.62|11.62|13.57|11.57|13.62|11.62|13.56|11.56|0
1681093200000|2023-04-10 02:20:00|13.59|11.59|13.57|11.57|13.62|11.62|13.57|11.57|0
1681093500000|2023-04-10 02:25:00|13.56|11.56|13.59|11.59|13.59|11.59|13.56|11.56|0
1681093800000|2023-04-10 02:30:00|13.56|11.56|13.44|11.44|13.57|11.57|13.44|11.44|0
1681094100000|2023-04-10 02:35:00|13.46|11.46|13.39|11.39|13.49|11.49|13.36|11.36|0
1681094400000|2023-04-10 02:40:00|13.41|11.41|13.43|11.43|13.43|11.43|13.39|11.39|0
1681094700000|2023-04-10 02:45:00|13.41|11.41|13.41|11.41|13.41|11.41|13.39|11.39|0
1681095000000|2023-04-10 02:50:00|13.43|11.43|13.51|11.51|13.51|11.51|13.43|11.43|0
1681095300000|2023-04-10 02:55:00|13.49|11.49|13.49|11.49|13.51|11.51|13.49|11.49|0
1681095600000|2023-04-10 03:00:00|13.5|11.5|13.49|11.49|13.5|11.5|13.47|11.47|0
1681095900000|2023-04-10 03:05:00|13.47|11.47|13.5|11.5|13.52|11.52|13.47|11.47|0
1681096200000|2023-04-10 03:10:00|13.52|11.52|13.52|11.52|13.52|11.52|13.49|11.49|0
1681096500000|2023-04-10 03:15:00|13.5|11.5|13.5|11.5|13.52|11.52|13.49|11.49|0
1681096800000|2023-04-10 03:20:00|13.49|11.49|13.47|11.47|13.5|11.5|13.47|11.47|0
1681097100000|2023-04-10 03:25:00|13.45|11.45|13.47|11.47|13.47|11.47|13.45|11.45|0
1681097400000|2023-04-10 03:30:00|13.45|11.45|13.45|11.45|13.47|11.47|13.44|11.44|0
1681097700000|2023-04-10 03:35:00|13.47|11.47|13.49|11.49|13.52|11.52|13.47|11.47|0
1681098000000|2023-04-10 03:40:00|13.47|11.47|13.44|11.44|13.49|11.49|13.44|11.44|0
1681098300000|2023-04-10 03:45:00|13.43|11.43|13.5|11.5|13.5|11.5|13.4|11.4|0
1681098600000|2023-04-10 03:50:00|13.49|11.49|13.48|11.48|13.49|11.49|13.48|11.48|0
1681098900000|2023-04-10 03:55:00|13.5|11.5|13.45|11.45|13.5|11.5|13.45|11.45|0
1681099200000|2023-04-10 04:00:00|13.47|11.47|13.4|11.4|13.47|11.47|13.39|11.39|0
1681099500000|2023-04-10 04:05:00|13.39|11.39|13.42|11.42|13.42|11.42|13.39|11.39|0
1681099800000|2023-04-10 04:10:00|13.43|11.43|13.42|11.42|13.43|11.43|13.42|11.42|0
1681100100000|2023-04-10 04:15:00|13.43|11.43|13.45|11.45|13.47|11.47|13.42|11.42|0
1681100400000|2023-04-10 04:20:00|13.47|11.47|13.42|11.42|13.47|11.47|13.42|11.42|0
1681100700000|2023-04-10 04:25:00|13.43|11.43|13.42|11.42|13.43|11.43|13.42|11.42|0
1681101000000|2023-04-10 04:30:00|13.43|11.43|13.5|11.5|13.51|11.51|13.42|11.42|0
1681101300000|2023-04-10 04:35:00|13.51|11.51|13.48|11.48|13.51|11.51|13.46|11.46|0
1681101600000|2023-04-10 04:40:00|13.46|11.46|13.45|11.45|13.48|11.48|13.45|11.45|0
1681101900000|2023-04-10 04:45:00|13.46|11.46|13.45|11.45|13.46|11.46|13.43|11.43|0
1681102200000|2023-04-10 04:50:00|13.43|11.43|13.45|11.45|13.45|11.45|13.43|11.43|0
1681102500000|2023-04-10 04:55:00|13.44|11.44|13.41|11.41|13.45|11.45|13.4|11.4|0
1681102800000|2023-04-10 05:00:00|13.43|11.43|13.4|11.4|13.43|11.43|13.38|11.38|0
1681103100000|2023-04-10 05:05:00|13.38|11.38|13.37|11.37|13.38|11.38|13.35|11.35|0
1681103400000|2023-04-10 05:10:00|13.38|11.38|13.35|11.35|13.38|11.38|13.35|11.35|0
1681103700000|2023-04-10 05:15:00|13.37|11.37|13.33|11.33|13.37|11.37|13.32|11.32|0
1681104000000|2023-04-10 05:20:00|13.32|11.32|13.36|11.36|13.36|11.36|13.3|11.3|0
1681104300000|2023-04-10 05:25:00|13.38|11.38|13.4|11.4|13.41|11.41|13.35|11.35|0
1681104600000|2023-04-10 05:30:00|13.41|11.41|13.43|11.43|13.43|11.43|13.38|11.38|0
1681104900000|2023-04-10 05:35:00|13.44|11.44|13.38|11.38|13.44|11.44|13.36|11.36|0
1681105200000|2023-04-10 05:40:00|13.4|11.4|13.36|11.36|13.4|11.4|13.35|11.35|0
1681105500000|2023-04-10 05:45:00|13.35|11.35|13.35|11.35|13.36|11.36|13.33|11.33|0
1681105800000|2023-04-10 05:50:00|13.33|11.33|13.28|11.28|13.33|11.33|13.27|11.27|0
1681106100000|2023-04-10 05:55:00|13.3|11.3|13.3|11.3|13.3|11.3|13.27|11.27|0
1681106400000|2023-04-10 06:00:00|13.28|11.28|13.23|11.23|13.3|11.3|13.23|11.23|0
1681106700000|2023-04-10 06:05:00|13.13|11.33|13.12|11.32|13.17|11.37|13.09|11.29|0
1681107000000|2023-04-10 06:10:00|13.13|11.33|13.17|11.37|13.21|11.41|13.13|11.33|0
1681107300000|2023-04-10 06:15:00|13.18|11.38|13.13|11.33|13.2|11.4|13.13|11.33|0
1681107600000|2023-04-10 06:20:00|13.15|11.35|13.15|11.35|13.15|11.35|13.1|11.3|0
1681107900000|2023-04-10 06:25:00|13.13|11.33|13.15|11.35|13.15|11.35|13.12|11.32|0
1681108200000|2023-04-10 06:30:00|13.16|11.36|13.42|11.62|13.44|11.64|13.16|11.36|0
1681108500000|2023-04-10 06:35:00|13.44|11.64|13.42|11.62|13.44|11.64|13.4|11.6|0
1681108800000|2023-04-10 06:40:00|13.43|11.63|13.35|11.55|13.43|11.63|13.34|11.54|0
1681109100000|2023-04-10 06:45:00|13.34|11.54|13.37|11.57|13.42|11.62|13.34|11.54|0
1681109400000|2023-04-10 06:50:00|13.39|11.59|13.39|11.59|13.39|11.59|13.35|11.55|0
1681109700000|2023-04-10 06:55:00|13.38|11.58|13.29|11.49|13.39|11.59|13.27|11.47|0
1681110000000|2023-04-10 07:00:00|13.31|11.51|13.27|11.47|13.31|11.51|13.26|11.46|0
1681110300000|2023-04-10 07:05:00|13.26|11.46|13.3|11.5|13.32|11.52|13.26|11.46|0
1681110600000|2023-04-10 07:10:00|13.32|11.52|13.3|11.5|13.32|11.52|13.29|11.49|0
1681110900000|2023-04-10 07:15:00|13.32|11.52|13.34|11.54|13.37|11.57|13.3|11.5|0
1681111200000|2023-04-10 07:20:00|13.32|11.52|13.37|11.57|13.37|11.57|13.32|11.52|0
1681111500000|2023-04-10 07:25:00|13.38|11.58|13.33|11.53|13.4|11.6|13.33|11.53|0
1681111800000|2023-04-10 07:30:00|13.34|11.54|13.29|11.49|13.35|11.55|13.29|11.49|0
1681112100000|2023-04-10 07:35:00|13.3|11.5|13.29|11.49|13.3|11.5|13.27|11.47|0
1681112400000|2023-04-10 07:40:00|13.3|11.5|13.35|11.55|13.35|11.55|13.3|11.5|0
1681112700000|2023-04-10 07:45:00|13.33|11.53|13.37|11.57|13.37|11.57|13.33|11.53|0
1681113000000|2023-04-10 07:50:00|13.38|11.58|13.45|11.65|13.46|11.66|13.37|11.57|0
1681113300000|2023-04-10 07:55:00|13.46|11.66|13.46|11.66|13.46|11.66|13.44|11.64|0
1681113600000|2023-04-10 08:00:00|13.48|11.68|13.48|11.68|13.49|11.69|13.46|11.66|0
1681113900000|2023-04-10 08:05:00|13.47|11.67|13.54|11.74|13.54|11.74|13.46|11.66|0
1681114200000|2023-04-10 08:10:00|13.52|11.72|13.52|11.72|13.56|11.76|13.51|11.71|0
1681114500000|2023-04-10 08:15:00|13.51|11.71|13.46|11.66|13.52|11.72|13.41|11.61|0
1681114800000|2023-04-10 08:20:00|13.44|11.64|13.41|11.61|13.46|11.66|13.41|11.61|0
1681115100000|2023-04-10 08:25:00|13.43|11.63|13.39|11.59|13.43|11.63|13.39|11.59|0
1681115400000|2023-04-10 08:30:00|13.41|11.61|13.44|11.64|13.46|11.66|13.41|11.61|0
1681115700000|2023-04-10 08:35:00|13.46|11.66|13.46|11.66|13.46|11.66|13.43|11.63|0
1681116000000|2023-04-10 08:40:00|13.47|11.67|13.49|11.69|13.49|11.69|13.44|11.64|0
1681116300000|2023-04-10 08:45:00|13.51|11.71|13.51|11.71|13.52|11.72|13.49|11.69|0
1681116600000|2023-04-10 08:50:00|13.49|11.69|13.52|11.72|13.52|11.72|13.47|11.67|0
1681116900000|2023-04-10 08:55:00|13.53|11.73|13.57|11.77|13.57|11.77|13.53|11.73|0
1681117200000|2023-04-10 09:00:00|13.59|11.79|13.57|11.77|13.59|11.79|13.57|11.77|0
1681117500000|2023-04-10 09:05:00|13.55|11.75|13.55|11.75|13.56|11.76|13.55|11.75|0
1681117800000|2023-04-10 09:10:00|13.58|11.78|13.65|11.85|13.67|11.87|13.58|11.78|0
1681118100000|2023-04-10 09:15:00|13.64|11.84|13.63|11.83|13.67|11.87|13.63|11.83|0
1681118400000|2023-04-10 09:20:00|13.65|11.85|13.63|11.83|13.65|11.85|13.63|11.83|0
1681118700000|2023-04-10 09:25:00|13.65|11.85|13.66|11.86|13.66|11.86|13.63|11.83|0
1681119000000|2023-04-10 09:30:00|13.68|11.88|13.68|11.88|13.7|11.9|13.65|11.85|0
1681119300000|2023-04-10 09:35:00|13.7|11.9|13.7|11.9|13.71|11.91|13.68|11.88|0
1681119600000|2023-04-10 09:40:00|13.69|11.89|13.73|11.93|13.73|11.93|13.68|11.88|0
1681119900000|2023-04-10 09:45:00|13.75|11.95|13.71|11.91|13.76|11.96|13.71|11.91|0
1681120200000|2023-04-10 09:50:00|13.73|11.93|13.63|11.83|13.73|11.93|13.63|11.83|0
1681120500000|2023-04-10 09:55:00|13.64|11.84|13.66|11.86|13.66|11.86|13.61|11.81|0
1681120800000|2023-04-10 10:00:00|13.65|11.85|13.7|11.9|13.7|11.9|13.65|11.85|0
1681121100000|2023-04-10 10:05:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1681121400000|2023-04-10 10:10:00|13.67|11.87|13.68|11.88|13.68|11.88|13.63|11.83|0
1681121700000|2023-04-10 10:15:00|13.69|11.89|13.69|11.89|13.73|11.93|13.68|11.88|0
1681122000000|2023-04-10 10:20:00|13.71|11.91|13.69|11.89|13.73|11.93|13.68|11.88|0
1681122300000|2023-04-10 10:25:00|13.68|11.88|13.66|11.86|13.69|11.89|13.66|11.86|0
1681122600000|2023-04-10 10:30:00|13.68|11.88|13.71|11.91|13.71|11.91|13.63|11.83|0
1681122900000|2023-04-10 10:35:00|13.69|11.89|13.71|11.91|13.72|11.92|13.68|11.88|0
1681123200000|2023-04-10 10:40:00|13.72|11.92|13.69|11.89|13.72|11.92|13.67|11.87|0
1681123500000|2023-04-10 10:45:00|13.67|11.87|13.66|11.86|13.71|11.91|13.64|11.84|0
1681123800000|2023-04-10 10:50:00|13.67|11.87|13.64|11.84|13.67|11.87|13.64|11.84|0
1681124100000|2023-04-10 10:55:00|13.62|11.82|13.62|11.82|13.64|11.84|13.61|11.81|0
1681124400000|2023-04-10 11:00:00|13.61|11.81|13.59|11.79|13.62|11.82|13.56|11.76|0
1681124700000|2023-04-10 11:05:00|13.61|11.81|13.62|11.82|13.62|11.82|13.56|11.76|0
1681125000000|2023-04-10 11:10:00|13.64|11.84|13.57|11.77|13.64|11.84|13.57|11.77|0
1681125300000|2023-04-10 11:15:00|13.56|11.76|13.51|11.71|13.59|11.79|13.51|11.71|0
1681125600000|2023-04-10 11:20:00|13.49|11.69|13.35|11.55|13.51|11.71|13.35|11.55|0
1681125900000|2023-04-10 11:25:00|13.36|11.56|13.16|11.36|13.38|11.58|13.16|11.36|0
1681126200000|2023-04-10 11:30:00|13.12|11.32|13|11.2|13.12|11.32|12.97|11.17|0
1681126500000|2023-04-10 11:35:00|12.98|11.18|13|11.2|13.05|11.25|12.92|11.12|0
1681126800000|2023-04-10 11:40:00|12.98|11.18|13.04|11.24|13.04|11.24|12.97|11.17|0
1681127100000|2023-04-10 11:45:00|13.03|11.23|13.01|11.21|13.04|11.24|12.95|11.15|0
1681127400000|2023-04-10 11:50:00|13.03|11.23|13.08|11.28|13.09|11.29|13.03|11.23|0
1681127700000|2023-04-10 11:55:00|13.09|11.29|13.09|11.29|13.09|11.29|13.04|11.24|0
1681128000000|2023-04-10 12:00:00|13.11|11.31|12.87|11.07|13.11|11.31|12.86|11.06|0
1681128300000|2023-04-10 12:05:00|12.86|11.06|12.81|11.01|12.86|11.06|12.76|10.96|0
1681128600000|2023-04-10 12:10:00|12.79|10.99|12.73|10.93|12.81|11.01|12.69|10.89|0
1681128900000|2023-04-10 12:15:00|12.72|10.92|12.29|10.49|12.73|10.93|12.26|10.46|0
1681129200000|2023-04-10 12:20:00|12.28|10.48|12.17|10.37|12.29|10.49|12.13|10.33|0
1681129500000|2023-04-10 12:25:00|12.16|10.36|12.22|10.42|12.26|10.46|12.16|10.36|0
1681129800000|2023-04-10 12:30:00|12.21|10.41|12.07|10.27|12.25|10.45|12.05|10.25|0
1681130100000|2023-04-10 12:35:00|12.08|10.28|12.16|10.36|12.2|10.4|12.08|10.28|0
1681130400000|2023-04-10 12:40:00|12.17|10.37|12.22|10.42|12.25|10.45|12.16|10.36|0
1681130700000|2023-04-10 12:45:00|12.2|10.4|12.11|10.31|12.2|10.4|12.11|10.31|0
1681131000000|2023-04-10 12:50:00|12.1|10.3|12.11|10.31|12.16|10.36|12.05|10.25|0
1681131300000|2023-04-10 12:55:00|12.1|10.3|12.05|10.25|12.13|10.33|12.01|10.21|0
1681131600000|2023-04-10 13:00:00|12.01|10.21|12.11|10.31|12.13|10.33|11.99|10.19|0
1681131900000|2023-04-10 13:05:00|12.1|10.3|12.07|10.27|12.11|10.31|11.98|10.18|0
1681132200000|2023-04-10 13:10:00|12.08|10.28|12.11|10.31|12.15|10.35|12.07|10.27|0
1681132500000|2023-04-10 13:15:00|12.1|10.3|12.04|10.24|12.11|10.31|12.04|10.24|0
1681132800000|2023-04-10 13:20:00|12.02|10.22|12.07|10.27|12.1|10.3|12.02|10.22|0
1681133100000|2023-04-10 13:25:00|12.05|10.25|11.92|10.12|12.05|10.25|11.8|10|0
1681133400000|2023-04-10 13:30:00|11.96|10.16|12.74|10.94|13.16|11.36|11.62|9.82|0
1681133700000|2023-04-10 13:35:00|12.71|10.91|12.74|10.94|12.74|10.94|12.49|10.69|0
1681134000000|2023-04-10 13:40:00|12.76|10.96|12.96|11.16|12.99|11.19|12.7|10.9|0
1681134300000|2023-04-10 13:45:00|12.97|11.17|12.76|10.96|13.02|11.22|12.73|10.93|0
1681134600000|2023-04-10 13:50:00|12.74|10.94|12.71|10.91|12.82|11.02|12.59|10.79|0
1681134900000|2023-04-10 13:55:00|12.74|10.94|12.43|10.63|12.82|11.02|12.33|10.53|0
1681135200000|2023-04-10 14:00:00|12.34|10.54|12.76|10.96|12.78|10.98|12.33|10.53|0
1681135500000|2023-04-10 14:05:00|12.78|10.98|12.84|11.04|12.85|11.05|12.63|10.83|0
1681135800000|2023-04-10 14:10:00|12.82|11.02|12.84|11.04|12.93|11.13|12.76|10.96|0
1681136100000|2023-04-10 14:15:00|12.87|11.07|12.81|11.01|12.99|11.19|12.79|10.99|0
1681136400000|2023-04-10 14:20:00|12.78|10.98|12.73|10.93|12.81|11.01|12.67|10.87|0
1681136700000|2023-04-10 14:25:00|12.72|10.92|11.96|10.16|12.79|10.99|11.89|10.09|0
1681137000000|2023-04-10 14:30:00|12|10.2|12.18|10.38|12.18|10.38|11.96|10.16|0
1681137300000|2023-04-10 14:35:00|12.16|10.36|12.33|10.53|12.42|10.62|12.16|10.36|0
1681137600000|2023-04-10 14:40:00|12.34|10.54|12.46|10.66|12.49|10.69|12.21|10.41|0
1681137900000|2023-04-10 14:45:00|12.45|10.65|12.34|10.54|12.45|10.65|12.25|10.45|0
1681138200000|2023-04-10 14:50:00|12.31|10.51|12.22|10.42|12.31|10.51|12.16|10.36|0
1681138500000|2023-04-10 14:55:00|12.24|10.44|12.07|10.27|12.28|10.48|12.07|10.27|0
1681138800000|2023-04-10 15:00:00|12.09|10.29|12.31|10.51|12.4|10.6|12.09|10.29|0
1681139100000|2023-04-10 15:05:00|12.32|10.52|12.37|10.57|12.43|10.63|12.31|10.51|0
1681139400000|2023-04-10 15:10:00|12.38|10.58|12.53|10.73|12.55|10.75|12.38|10.58|0
1681139700000|2023-04-10 15:15:00|12.55|10.75|12.5|10.7|12.61|10.81|12.46|10.66|0
1681140000000|2023-04-10 15:20:00|12.47|10.67|12.4|10.6|12.59|10.79|12.38|10.58|0
1681140300000|2023-04-10 15:25:00|12.38|10.58|12.49|10.69|12.49|10.69|12.37|10.57|0
1681140600000|2023-04-10 15:30:00|12.5|10.7|12.56|10.76|12.59|10.79|12.49|10.69|0
1681140900000|2023-04-10 15:35:00|12.58|10.78|12.27|10.47|12.61|10.81|12.15|10.35|0
1681141200000|2023-04-10 15:40:00|12.25|10.45|12.28|10.48|12.31|10.51|12.19|10.39|0
1681141500000|2023-04-10 15:45:00|12.25|10.45|12.25|10.45|12.28|10.48|12.16|10.36|0
1681141800000|2023-04-10 15:50:00|12.24|10.44|12.06|10.26|12.25|10.45|12.05|10.25|0
1681142100000|2023-04-10 15:55:00|12.05|10.25|11.86|10.06|12.05|10.25|11.84|10.04|0
1681142400000|2023-04-10 16:00:00|11.84|10.04|11.67|9.87|11.87|10.07|11.57|9.77|0
1681142700000|2023-04-10 16:05:00|11.63|9.83|11.6|9.8|11.63|9.83|11.44|9.64|0
1681143000000|2023-04-10 16:10:00|11.61|9.81|11.57|9.77|11.68|9.88|11.54|9.74|0
1681143300000|2023-04-10 16:15:00|11.55|9.75|11.68|9.88|11.7|9.9|11.55|9.75|0
1681143600000|2023-04-10 16:20:00|11.7|9.9|11.78|9.98|11.81|10.01|11.7|9.9|0
1681143900000|2023-04-10 16:25:00|11.77|9.97|11.8|10|11.87|10.07|11.77|9.97|0
1681144200000|2023-04-10 16:30:00|11.81|10.01|12.04|10.24|12.09|10.29|11.81|10.01|0
1681144500000|2023-04-10 16:35:00|12.06|10.26|12.63|10.83|12.72|10.92|12.06|10.26|0
1681144800000|2023-04-10 16:40:00|12.66|10.86|12.64|10.84|12.7|10.9|12.55|10.75|0
1681145100000|2023-04-10 16:45:00|12.66|10.86|12.7|10.9|12.8|11|12.66|10.86|0
1681145400000|2023-04-10 16:50:00|12.72|10.92|12.64|10.84|12.78|10.98|12.64|10.84|0
1681145700000|2023-04-10 16:55:00|12.67|10.87|12.78|10.98|12.78|10.98|12.66|10.86|0
1681146000000|2023-04-10 17:00:00|12.8|11|12.78|10.98|12.92|11.12|12.75|10.95|0
1681146300000|2023-04-10 17:05:00|12.8|11|12.93|11.13|12.97|11.17|12.76|10.96|0
1681146600000|2023-04-10 17:10:00|12.92|11.12|12.98|11.18|13.08|11.28|12.9|11.1|0
1681146900000|2023-04-10 17:15:00|13|11.2|13|11.2|13.11|11.31|12.97|11.17|0
1681147200000|2023-04-10 17:20:00|12.98|11.18|12.89|11.09|13.04|11.24|12.87|11.07|0
1681147500000|2023-04-10 17:25:00|12.9|11.1|13.03|11.23|13.03|11.23|12.89|11.09|0
1681147800000|2023-04-10 17:30:00|13.04|11.24|13|11.2|13.07|11.27|12.95|11.15|0
1681148100000|2023-04-10 17:35:00|13.01|11.21|12.82|11.02|13.01|11.21|12.82|11.02|0
1681148400000|2023-04-10 17:40:00|12.85|11.05|12.85|11.05|12.87|11.07|12.71|10.91|0
1681148700000|2023-04-10 17:45:00|12.87|11.07|13.07|11.27|13.14|11.34|12.84|11.04|0
1681149000000|2023-04-10 17:50:00|13.09|11.29|12.95|11.15|13.1|11.3|12.93|11.13|0
1681149300000|2023-04-10 17:55:00|12.92|11.12|12.98|11.18|13.03|11.23|12.9|11.1|0
1681149600000|2023-04-10 18:00:00|13.01|11.21|12.98|11.18|13.01|11.21|12.84|11.04|0
1681149900000|2023-04-10 18:05:00|12.99|11.19|12.95|11.15|13.1|11.3|12.95|11.15|0
1681150200000|2023-04-10 18:10:00|12.93|11.13|13.09|11.29|13.13|11.33|12.91|11.11|0
1681150500000|2023-04-10 18:15:00|13.1|11.3|13.2|11.4|13.26|11.46|13.1|11.3|0
1681150800000|2023-04-10 18:20:00|13.18|11.38|13.1|11.3|13.25|11.45|13.1|11.3|0
1681151100000|2023-04-10 18:25:00|13.09|11.29|13.07|11.27|13.12|11.32|13.02|11.22|0
1681151400000|2023-04-10 18:30:00|13.09|11.29|13.05|11.25|13.18|11.38|13.02|11.22|0
1681151700000|2023-04-10 18:35:00|13.07|11.27|13.02|11.22|13.09|11.29|12.97|11.17|0
1681152000000|2023-04-10 18:40:00|13.01|11.21|12.88|11.08|13.04|11.24|12.85|11.05|0
1681152300000|2023-04-10 18:45:00|12.86|11.06|12.94|11.14|12.97|11.17|12.85|11.05|0
1681152600000|2023-04-10 18:50:00|12.97|11.17|13.08|11.28|13.15|11.35|12.96|11.16|0
1681152900000|2023-04-10 18:55:00|13.07|11.27|13.26|11.46|13.29|11.49|13.07|11.27|0
1681153200000|2023-04-10 19:00:00|13.27|11.47|13.26|11.46|13.39|11.59|13.19|11.39|0
1681153500000|2023-04-10 19:05:00|13.27|11.47|13.27|11.47|13.31|11.51|13.18|11.38|0
1681153800000|2023-04-10 19:10:00|13.29|11.49|13.11|11.31|13.32|11.52|13.1|11.3|0
1681154100000|2023-04-10 19:15:00|13.13|11.33|13.26|11.46|13.27|11.47|13.11|11.31|0
1681154400000|2023-04-10 19:20:00|13.27|11.47|13.1|11.3|13.29|11.49|13.08|11.28|0
1681154700000|2023-04-10 19:25:00|13.11|11.31|13.05|11.25|13.14|11.34|13.05|11.25|0
1681155000000|2023-04-10 19:30:00|13.06|11.26|13.1|11.3|13.19|11.39|13.05|11.25|0
1681155300000|2023-04-10 19:35:00|13.08|11.28|13.18|11.38|13.19|11.39|13|11.2|0
1681155600000|2023-04-10 19:40:00|13.16|11.36|13.17|11.37|13.32|11.52|13.16|11.36|0
1681155900000|2023-04-10 19:45:00|13.16|11.36|13.33|11.53|13.37|11.57|13.1|11.3|0
1681156200000|2023-04-10 19:50:00|13.37|11.57|13.21|11.41|13.4|11.6|13.19|11.39|0
1681156500000|2023-04-10 19:55:00|13.22|11.42|13.58|11.78|13.61|11.81|13.21|11.41|0
1681156800000|2023-04-10 20:00:00|13.64|11.84|13.82|12.02|13.84|12.04|13.54|11.74|0
1681157100000|2023-04-10 20:05:00|13.84|12.04|13.87|12.07|13.92|12.12|13.81|12.01|0
1681157400000|2023-04-10 20:10:00|13.89|12.09|13.87|12.07|13.9|12.1|13.82|12.02|0
1681157700000|2023-04-10 20:15:00|13.95|11.95|13.95|11.95|13.97|11.97|13.92|11.92|0
1681158000000|2023-04-10 20:20:00|13.97|11.97|13.92|11.92|13.97|11.97|13.92|11.92|0
1681158300000|2023-04-10 20:25:00|13.94|11.94|13.97|11.97|13.97|11.97|13.92|11.92|0
1681158600000|2023-04-10 20:30:00|13.99|11.99|13.99|11.99|14.03|12.03|13.97|11.97|0
1681158900000|2023-04-10 20:35:00|13.97|11.97|13.97|11.97|13.99|11.99|13.97|11.97|0
1681159200000|2023-04-10 20:40:00|13.99|11.99|13.99|11.99|13.99|11.99|13.95|11.95|0
1681159500000|2023-04-10 20:45:00|13.95|11.95|13.94|11.94|13.95|11.95|13.94|11.94|0
1681159800000|2023-04-10 20:50:00|13.93|11.93|13.92|11.92|13.93|11.93|13.92|11.92|0
1681160100000|2023-04-10 20:55:00|14.37|12.37|14.34|12.34|14.37|12.37|14.33|12.33|0
1681160400000|2023-04-10 21:00:00|14.35|12.35|14.35|12.35|14.36|12.36|14.33|12.33|0
1681160700000|2023-04-10 21:05:00|14.34|12.34|14.36|12.36|14.37|12.37|14.33|12.33|0
1681161000000|2023-04-10 21:10:00|14.35|12.35|14.33|12.33|14.36|12.36|14.32|12.32|0
1681161300000|2023-04-10 21:15:00|14.34|12.34|14.35|12.35|14.35|12.35|14.34|12.34|0
1681161600000|2023-04-10 21:20:00|14.36|12.36|14.35|12.35|14.36|12.36|14.35|12.35|0
1681161900000|2023-04-10 21:25:00|14.34|12.34|14.35|12.35|14.35|12.35|14.33|12.33|0
1681162200000|2023-04-10 21:30:00|14.36|12.36|14.35|12.35|14.36|12.36|14.34|12.34|0
1681162500000|2023-04-10 21:35:00|14.34|12.34|14.33|12.33|14.35|12.35|14.33|12.33|0
1681162800000|2023-04-10 21:40:00|14.3|12.3|14.3|12.3|14.32|12.32|14.29|12.29|0
1681163100000|2023-04-10 21:45:00|14.31|12.31|14.31|12.31|14.31|12.31|14.31|12.31|0
1681163400000|2023-04-10 21:50:00|14.3|12.3|14.28|12.28|14.3|12.3|14.28|12.28|0
1681163700000|2023-04-10 21:55:00|14.29|12.29|14.26|12.26|14.29|12.29|14.25|12.25|0
1681164000000|2023-04-10 22:00:00|14.29|12.29|14.31|12.31|14.33|12.33|14.21|12.21|0
1681164300000|2023-04-10 22:05:00|14.33|12.33|14.36|12.36|14.36|12.36|14.3|12.3|0
1681164600000|2023-04-10 22:10:00|14.38|12.38|14.35|12.35|14.38|12.38|14.35|12.35|0
1681164900000|2023-04-10 22:15:00|14.36|12.36|14.4|12.4|14.41|12.41|14.36|12.36|0
1681165200000|2023-04-10 22:20:00|14.41|12.41|14.4|12.4|14.41|12.41|14.4|12.4|0
1681165500000|2023-04-10 22:25:00|14.41|12.41|14.43|12.43|14.43|12.43|14.4|12.4|0
1681165800000|2023-04-10 22:30:00|14.45|12.45|14.43|12.43|14.45|12.45|14.41|12.41|0
1681166100000|2023-04-10 22:35:00|14.41|12.41|14.39|12.39|14.41|12.41|14.38|12.38|0
1681166400000|2023-04-10 22:40:00|14.38|12.38|14.36|12.36|14.38|12.38|14.36|12.36|0
1681166700000|2023-04-10 22:45:00|14.38|12.38|14.39|12.39|14.39|12.39|14.34|12.34|0
1681167000000|2023-04-10 22:50:00|14.41|12.41|14.39|12.39|14.43|12.43|14.39|12.39|0
1681167300000|2023-04-10 22:55:00|14.38|12.38|14.39|12.39|14.41|12.41|14.38|12.38|0
1681167600000|2023-04-10 23:00:00|14.38|12.38|14.36|12.36|14.39|12.39|14.36|12.36|0
1681167900000|2023-04-10 23:05:00|14.37|12.37|14.39|12.39|14.41|12.41|14.36|12.36|0
1681168200000|2023-04-10 23:10:00|14.37|12.37|14.43|12.43|14.44|12.44|14.37|12.37|0
1681168500000|2023-04-10 23:15:00|14.44|12.44|14.46|12.46|14.48|12.48|14.43|12.43|0
1681168800000|2023-04-10 23:20:00|14.44|12.44|14.46|12.46|14.48|12.48|14.43|12.43|0
1681169100000|2023-04-10 23:25:00|14.44|12.44|14.44|12.44|14.46|12.46|14.44|12.44|0
1681169400000|2023-04-10 23:30:00|14.42|12.42|14.48|12.48|14.49|12.49|14.42|12.42|0
1681169700000|2023-04-10 23:35:00|14.46|12.46|14.44|12.44|14.47|12.47|14.44|12.44|0
1681170000000|2023-04-10 23:40:00|14.42|12.42|14.41|12.41|14.44|12.44|14.41|12.41|0
1681170300000|2023-04-10 23:45:00|14.42|12.42|14.41|12.41|14.42|12.42|14.39|12.39|0
1681170600000|2023-04-10 23:50:00|14.42|12.42|14.46|12.46|14.47|12.47|14.41|12.41|0
1681170900000|2023-04-10 23:55:00|14.47|12.47|14.52|12.52|14.54|12.54|14.46|12.46|0
1681171200000|2023-04-11 00:00:00|14.51|12.51|14.46|12.46|14.54|12.54|14.46|12.46|0
1681171500000|2023-04-11 00:05:00|14.47|12.47|14.44|12.44|14.47|12.47|14.34|12.34|0
1681171800000|2023-04-11 00:10:00|14.42|12.42|14.61|12.61|14.63|12.63|14.42|12.42|0
1681172100000|2023-04-11 00:15:00|14.59|12.59|14.56|12.56|14.68|12.68|14.56|12.56|0
1681172400000|2023-04-11 00:20:00|14.54|12.54|14.5|12.5|14.57|12.57|14.49|12.49|0
1681172700000|2023-04-11 00:25:00|14.49|12.49|14.45|12.45|14.52|12.52|14.44|12.44|0
1681173000000|2023-04-11 00:30:00|14.49|12.49|14.4|12.4|14.49|12.49|14.37|12.37|0
1681173300000|2023-04-11 00:35:00|14.38|12.38|14.38|12.38|14.45|12.45|14.28|12.28|0
1681173600000|2023-04-11 00:40:00|14.37|12.37|14.37|12.37|14.4|12.4|14.28|12.28|0
1681173900000|2023-04-11 00:45:00|14.38|12.38|14.3|12.3|14.38|12.38|14.27|12.27|0
1681174200000|2023-04-11 00:50:00|14.32|12.32|14.32|12.32|14.33|12.33|14.28|12.28|0
1681174500000|2023-04-11 00:55:00|14.33|12.33|14.4|12.4|14.42|12.42|14.3|12.3|0
1681174800000|2023-04-11 01:00:00|14.38|12.38|14.31|12.31|14.4|12.4|14.31|12.31|0
1681175100000|2023-04-11 01:05:00|14.33|12.33|14.33|12.33|14.36|12.36|14.31|12.31|0
1681175400000|2023-04-11 01:10:00|14.35|12.35|14.31|12.31|14.38|12.38|14.31|12.31|0
1681175700000|2023-04-11 01:15:00|14.33|12.33|14.36|12.36|14.38|12.38|14.33|12.33|0
1681176000000|2023-04-11 01:20:00|14.38|12.38|14.4|12.4|14.45|12.45|14.38|12.38|0
1681176300000|2023-04-11 01:25:00|14.41|12.41|14.43|12.43|14.48|12.48|14.41|12.41|0
1681176600000|2023-04-11 01:30:00|14.45|12.45|14.29|12.29|14.47|12.47|14.29|12.29|0
1681176900000|2023-04-11 01:35:00|14.3|12.3|14.46|12.46|14.48|12.48|14.3|12.3|0
1681177200000|2023-04-11 01:40:00|14.45|12.45|14.38|12.38|14.48|12.48|14.38|12.38|0
1681177500000|2023-04-11 01:45:00|14.4|12.4|14.36|12.36|14.4|12.4|14.31|12.31|0
1681177800000|2023-04-11 01:50:00|14.34|12.34|14.41|12.41|14.41|12.41|14.33|12.33|0
1681178100000|2023-04-11 01:55:00|14.43|12.43|14.43|12.43|14.43|12.43|14.39|12.39|0
1681178400000|2023-04-11 02:00:00|14.41|12.41|14.53|12.53|14.53|12.53|14.41|12.41|0
1681178700000|2023-04-11 02:05:00|14.51|12.51|14.54|12.54|14.55|12.55|14.5|12.5|0
1681179000000|2023-04-11 02:10:00|14.55|12.55|14.6|12.6|14.63|12.63|14.51|12.51|0
1681179300000|2023-04-11 02:15:00|14.62|12.62|14.56|12.56|14.62|12.62|14.56|12.56|0
1681179600000|2023-04-11 02:20:00|14.57|12.57|14.58|12.58|14.6|12.6|14.55|12.55|0
1681179900000|2023-04-11 02:25:00|14.6|12.6|14.61|12.61|14.63|12.63|14.58|12.58|0
1681180200000|2023-04-11 02:30:00|14.63|12.63|14.6|12.6|14.63|12.63|14.6|12.6|0
1681180500000|2023-04-11 02:35:00|14.58|12.58|14.58|12.58|14.61|12.61|14.56|12.56|0
1681180800000|2023-04-11 02:40:00|14.6|12.6|14.6|12.6|14.6|12.6|14.56|12.56|0
1681181100000|2023-04-11 02:45:00|14.58|12.58|14.56|12.56|14.6|12.6|14.53|12.53|0
1681181400000|2023-04-11 02:50:00|14.58|12.58|14.58|12.58|14.6|12.6|14.56|12.56|0
1681181700000|2023-04-11 02:55:00|14.56|12.56|14.49|12.49|14.56|12.56|14.47|12.47|0
1681182000000|2023-04-11 03:00:00|14.51|12.51|14.51|12.51|14.51|12.51|14.47|12.47|0
1681182300000|2023-04-11 03:05:00|14.53|12.53|14.51|12.51|14.54|12.54|14.51|12.51|0
1681182600000|2023-04-11 03:10:00|14.49|12.49|14.52|12.52|14.52|12.52|14.47|12.47|0
1681182900000|2023-04-11 03:15:00|14.51|12.51|14.52|12.52|14.54|12.54|14.51|12.51|0
1681183200000|2023-04-11 03:20:00|14.54|12.54|14.61|12.61|14.63|12.63|14.52|12.52|0
1681183500000|2023-04-11 03:25:00|14.6|12.6|14.59|12.59|14.61|12.61|14.57|12.57|0
1681183800000|2023-04-11 03:30:00|14.57|12.57|14.54|12.54|14.59|12.59|14.51|12.51|0
1681184100000|2023-04-11 03:35:00|14.52|12.52|14.45|12.45|14.54|12.54|14.45|12.45|0
1681184400000|2023-04-11 03:40:00|14.47|12.47|14.44|12.44|14.47|12.47|14.44|12.44|0
1681184700000|2023-04-11 03:45:00|14.45|12.45|14.42|12.42|14.45|12.45|14.4|12.4|0
1681185000000|2023-04-11 03:50:00|14.4|12.4|14.42|12.42|14.44|12.44|14.4|12.4|0
1681185300000|2023-04-11 03:55:00|14.4|12.4|14.37|12.37|14.4|12.4|14.33|12.33|0
1681185600000|2023-04-11 04:00:00|14.38|12.38|14.42|12.42|14.43|12.43|14.38|12.38|0
1681185900000|2023-04-11 04:05:00|14.43|12.43|14.43|12.43|14.47|12.47|14.4|12.4|0
1681186200000|2023-04-11 04:10:00|14.45|12.45|14.45|12.45|14.49|12.49|14.43|12.43|0
1681186500000|2023-04-11 04:15:00|14.43|12.43|14.43|12.43|14.47|12.47|14.43|12.43|0
1681186800000|2023-04-11 04:20:00|14.45|12.45|14.42|12.42|14.45|12.45|14.4|12.4|0
1681187100000|2023-04-11 04:25:00|14.4|12.4|14.4|12.4|14.42|12.42|14.38|12.38|0
1681187400000|2023-04-11 04:30:00|14.42|12.42|14.4|12.4|14.43|12.43|14.38|12.38|0
1681187700000|2023-04-11 04:35:00|14.38|12.38|14.36|12.36|14.38|12.38|14.36|12.36|0
1681188000000|2023-04-11 04:40:00|14.38|12.38|14.38|12.38|14.41|12.41|14.36|12.36|0
1681188300000|2023-04-11 04:45:00|14.4|12.4|14.31|12.31|14.4|12.4|14.31|12.31|0
1681188600000|2023-04-11 04:50:00|14.29|12.29|14.28|12.28|14.29|12.29|14.26|12.26|0
1681188900000|2023-04-11 04:55:00|14.29|12.29|14.24|12.24|14.31|12.31|14.24|12.24|0
1681189200000|2023-04-11 05:00:00|14.26|12.26|14.73|12.73|14.73|12.73|14.24|12.24|0
1681189500000|2023-04-11 05:05:00|14.72|12.72|14.72|12.72|14.77|12.77|14.7|12.7|0
1681189800000|2023-04-11 05:10:00|14.73|12.73|14.8|12.8|14.8|12.8|14.73|12.73|0
1681190100000|2023-04-11 05:15:00|14.82|12.82|14.78|12.78|14.82|12.82|14.77|12.77|0
1681190400000|2023-04-11 05:20:00|14.77|12.77|14.8|12.8|14.8|12.8|14.75|12.75|0
1681190700000|2023-04-11 05:25:00|14.82|12.82|14.77|12.77|14.82|12.82|14.75|12.75|0
1681191000000|2023-04-11 05:30:00|14.78|12.78|14.8|12.8|14.8|12.8|14.78|12.78|0
1681191300000|2023-04-11 05:35:00|14.78|12.78|14.82|12.82|14.82|12.82|14.77|12.77|0
1681191600000|2023-04-11 05:40:00|14.8|12.8|14.87|12.87|14.87|12.87|14.78|12.78|0
1681191900000|2023-04-11 05:45:00|14.89|12.89|14.92|12.92|14.92|12.92|14.85|12.85|0
1681192200000|2023-04-11 05:50:00|14.94|12.94|14.87|12.87|14.94|12.94|14.87|12.87|0
1681192500000|2023-04-11 05:55:00|14.89|12.89|14.89|12.89|14.92|12.92|14.85|12.85|0
1681192800000|2023-04-11 06:00:00|14.9|12.9|14.9|12.9|14.92|12.92|14.85|12.85|0
1681193100000|2023-04-11 06:05:00|14.8|13|14.87|13.07|14.91|13.11|14.8|13|0
1681193400000|2023-04-11 06:10:00|14.85|13.05|14.91|13.11|14.91|13.11|14.85|13.05|0
1681193700000|2023-04-11 06:15:00|14.89|13.09|14.89|13.09|14.96|13.16|14.89|13.09|0
1681194000000|2023-04-11 06:20:00|14.91|13.11|12.91|11.11|14.92|13.12|12.72|10.92|0
1681194300000|2023-04-11 06:25:00|12.92|11.12|12.92|11.12|12.97|11.17|12.89|11.09|0
1681194600000|2023-04-11 06:30:00|12.93|11.13|12.92|11.12|12.95|11.15|12.91|11.11|0
1681194900000|2023-04-11 06:35:00|12.91|11.11|12.89|11.09|12.92|11.12|12.86|11.06|0
1681195200000|2023-04-11 06:40:00|12.88|11.08|12.91|11.11|12.94|11.14|12.87|11.07|0
1681195500000|2023-04-11 06:45:00|12.89|11.09|12.83|11.03|12.92|11.12|12.81|11.01|0
1681195800000|2023-04-11 06:50:00|12.81|11.01|12.84|11.04|12.87|11.07|12.81|11.01|0
1681196100000|2023-04-11 06:55:00|12.83|11.03|12.81|11.01|12.86|11.06|12.79|10.99|0
1681196400000|2023-04-11 07:00:00|12.79|10.99|12.89|11.09|12.92|11.12|12.76|10.96|0
1681196700000|2023-04-11 07:05:00|12.87|11.07|12.81|11.01|12.87|11.07|12.73|10.93|0
1681197000000|2023-04-11 07:10:00|12.79|10.99|12.73|10.93|12.86|11.06|12.72|10.92|0
1681197300000|2023-04-11 07:15:00|12.72|10.92|12.67|10.87|12.79|10.99|12.65|10.85|0
1681197600000|2023-04-11 07:20:00|12.7|10.9|12.76|10.96|12.78|10.98|12.68|10.88|0
1681197900000|2023-04-11 07:25:00|12.78|10.98|12.81|11.01|12.86|11.06|12.75|10.95|0
1681198200000|2023-04-11 07:30:00|12.82|11.02|12.84|11.04|12.89|11.09|12.81|11.01|0
1681198500000|2023-04-11 07:35:00|12.83|11.03|12.71|10.91|12.84|11.04|12.7|10.9|0
1681198800000|2023-04-11 07:40:00|12.73|10.93|12.7|10.9|12.73|10.93|12.65|10.85|0
1681199100000|2023-04-11 07:45:00|12.71|10.91|12.73|10.93|12.76|10.96|12.7|10.9|0
1681199400000|2023-04-11 07:50:00|12.74|10.94|12.71|10.91|12.77|10.97|12.71|10.91|0
1681199700000|2023-04-11 07:55:00|12.7|10.9|12.71|10.91|12.74|10.94|12.65|10.85|0
1681200000000|2023-04-11 08:00:00|12.7|10.9|12.84|11.04|12.84|11.04|12.7|10.9|0
1681200300000|2023-04-11 08:05:00|12.82|11.02|12.77|10.97|12.84|11.04|12.73|10.93|0
1681200600000|2023-04-11 08:10:00|12.79|10.99|12.84|11.04|12.88|11.08|12.77|10.97|0
1681200900000|2023-04-11 08:15:00|12.82|11.02|12.91|11.11|12.93|11.13|12.8|11|0
1681201200000|2023-04-11 08:20:00|12.9|11.1|12.87|11.07|12.91|11.11|12.87|11.07|0
1681201500000|2023-04-11 08:25:00|12.85|11.05|12.77|10.97|12.85|11.05|12.77|10.97|0
1681201800000|2023-04-11 08:30:00|12.79|10.99|12.83|11.03|12.87|11.07|12.79|10.99|0
1681202100000|2023-04-11 08:35:00|12.82|11.02|12.8|11|12.83|11.03|12.79|10.99|0
1681202400000|2023-04-11 08:40:00|12.82|11.02|12.77|10.97|12.85|11.05|12.77|10.97|0
1681202700000|2023-04-11 08:45:00|12.79|10.99|12.79|10.99|12.83|11.03|12.74|10.94|0
1681203000000|2023-04-11 08:50:00|12.77|10.97|12.85|11.05|12.86|11.06|12.77|10.97|0
1681203300000|2023-04-11 08:55:00|12.86|11.06|12.97|11.17|12.99|11.19|12.86|11.06|0
1681203600000|2023-04-11 09:00:00|12.99|11.19|13.1|11.3|13.13|11.33|12.97|11.17|0
1681203900000|2023-04-11 09:05:00|13.09|11.29|13.05|11.25|13.15|11.35|13.04|11.24|0
1681204200000|2023-04-11 09:10:00|13.07|11.27|12.97|11.17|13.07|11.27|12.97|11.17|0
1681204500000|2023-04-11 09:15:00|12.99|11.19|13.08|11.28|13.1|11.3|12.97|11.17|0
1681204800000|2023-04-11 09:20:00|13.07|11.27|13.08|11.28|13.08|11.28|13.02|11.22|0
1681205100000|2023-04-11 09:25:00|13.1|11.3|13.12|11.32|13.15|11.35|13.08|11.28|0
1681205400000|2023-04-11 09:30:00|13.1|11.3|13.11|11.31|13.15|11.35|13.1|11.3|0
1681205700000|2023-04-11 09:35:00|13.1|11.3|13.16|11.36|13.16|11.36|13.1|11.3|0
1681206000000|2023-04-11 09:40:00|13.28|11.48|13.15|11.35|13.28|11.48|13.15|11.35|0
1681206300000|2023-04-11 09:45:00|13.16|11.36|13.16|11.36|13.21|11.41|13.15|11.35|0
1681206600000|2023-04-11 09:50:00|13.18|11.38|13.24|11.44|13.26|11.46|13.11|11.31|0
1681206900000|2023-04-11 09:55:00|13.26|11.46|13.27|11.47|13.27|11.47|13.21|11.41|0
1681207200000|2023-04-11 10:00:00|13.29|11.49|13.24|11.44|13.31|11.51|13.22|11.42|0
1681207500000|2023-04-11 10:05:00|13.22|11.42|13.22|11.42|13.24|11.44|13.18|11.38|0
1681207800000|2023-04-11 10:10:00|13.21|11.41|13.24|11.44|13.29|11.49|13.18|11.38|0
1681208100000|2023-04-11 10:15:00|13.26|11.46|13.22|11.42|13.27|11.47|13.21|11.41|0
1681208400000|2023-04-11 10:20:00|13.21|11.41|13.16|11.36|13.22|11.42|13.13|11.33|0
1681208700000|2023-04-11 10:25:00|13.17|11.37|13.17|11.37|13.19|11.39|13.14|11.34|0
1681209000000|2023-04-11 10:30:00|13.19|11.39|13.06|11.26|13.19|11.39|13.03|11.23|0
1681209300000|2023-04-11 10:35:00|13.08|11.28|13|11.2|13.08|11.28|12.97|11.17|0
1681209600000|2023-04-11 10:40:00|12.99|11.19|13|11.2|13.01|11.21|12.97|11.17|0
1681209900000|2023-04-11 10:45:00|12.98|11.18|12.95|11.15|13|11.2|12.92|11.12|0
1681210200000|2023-04-11 10:50:00|12.97|11.17|12.97|11.17|12.97|11.17|12.9|11.1|0
1681210500000|2023-04-11 10:55:00|12.96|11.16|13|11.2|13.03|11.23|12.95|11.15|0
1681210800000|2023-04-11 11:00:00|13.03|11.23|12.98|11.18|13.06|11.26|12.98|11.18|0
1681211100000|2023-04-11 11:05:00|12.96|11.16|12.75|10.95|12.96|11.16|12.74|10.94|0
1681211400000|2023-04-11 11:10:00|12.76|10.96|12.68|10.88|12.81|11.01|12.68|10.88|0
1681211700000|2023-04-11 11:15:00|12.69|10.89|12.71|10.91|12.73|10.93|12.67|10.87|0
1681212000000|2023-04-11 11:20:00|12.7|10.9|12.7|10.9|12.73|10.93|12.67|10.87|0
1681212300000|2023-04-11 11:25:00|12.68|10.88|12.54|10.74|12.68|10.88|12.52|10.72|0
1681212600000|2023-04-11 11:30:00|12.52|10.72|12.51|10.71|12.6|10.8|12.49|10.69|0
1681212900000|2023-04-11 11:35:00|12.49|10.69|12.4|10.6|12.49|10.69|12.34|10.54|0
1681213200000|2023-04-11 11:40:00|12.39|10.59|12.4|10.6|12.42|10.62|12.33|10.53|0
1681213500000|2023-04-11 11:45:00|12.39|10.59|12.39|10.59|12.48|10.68|12.37|10.57|0
1681213800000|2023-04-11 11:50:00|12.4|10.6|12.49|10.69|12.49|10.69|12.4|10.6|0
1681214100000|2023-04-11 11:55:00|12.48|10.68|12.46|10.66|12.51|10.71|12.46|10.66|0
1681214400000|2023-04-11 12:00:00|12.42|10.62|12.45|10.65|12.49|10.69|12.4|10.6|0
1681214700000|2023-04-11 12:05:00|12.43|10.63|12.57|10.77|12.57|10.77|12.43|10.63|0
1681215000000|2023-04-11 12:10:00|12.55|10.75|12.6|10.8|12.63|10.83|12.55|10.75|0
1681215300000|2023-04-11 12:15:00|12.61|10.81|12.6|10.8|12.63|10.83|12.55|10.75|0
1681215600000|2023-04-11 12:20:00|12.58|10.78|12.66|10.86|12.68|10.88|12.57|10.77|0
1681215900000|2023-04-11 12:25:00|12.64|10.84|12.57|10.77|12.68|10.88|12.57|10.77|0
1681216200000|2023-04-11 12:30:00|12.55|10.75|12.63|10.83|12.64|10.84|12.54|10.74|0
1681216500000|2023-04-11 12:35:00|12.64|10.84|12.75|10.95|12.78|10.98|12.64|10.84|0
1681216800000|2023-04-11 12:40:00|12.77|10.97|12.77|10.97|12.81|11.01|12.74|10.94|0
1681217100000|2023-04-11 12:45:00|12.78|10.98|12.7|10.9|12.8|11|12.7|10.9|0
1681217400000|2023-04-11 12:50:00|12.67|10.87|12.61|10.81|12.7|10.9|12.61|10.81|0
1681217700000|2023-04-11 12:55:00|12.63|10.83|12.56|10.76|12.63|10.83|12.55|10.75|0
1681218000000|2023-04-11 13:00:00|12.55|10.75|12.58|10.78|12.63|10.83|12.52|10.72|0
1681218300000|2023-04-11 13:05:00|12.56|10.76|12.59|10.79|12.61|10.81|12.5|10.7|0
1681218600000|2023-04-11 13:10:00|12.61|10.81|12.83|11.03|12.83|11.03|12.61|10.81|0
1681218900000|2023-04-11 13:15:00|12.84|11.04|12.83|11.03|12.87|11.07|12.78|10.98|0
1681219200000|2023-04-11 13:20:00|12.81|11.01|12.84|11.04|12.86|11.06|12.8|11|0
1681219500000|2023-04-11 13:25:00|12.83|11.03|12.91|11.11|12.92|11.12|12.76|10.96|0
1681219800000|2023-04-11 13:30:00|12.8|11|12.79|10.99|12.83|11.03|12.48|10.68|0
1681220100000|2023-04-11 13:35:00|12.75|10.95|12.65|10.85|12.89|11.09|12.58|10.78|0
1681220400000|2023-04-11 13:40:00|12.64|10.84|12.58|10.78|12.72|10.92|12.45|10.65|0
1681220700000|2023-04-11 13:45:00|12.61|10.81|12.64|10.84|12.78|10.98|12.59|10.79|0
1681221000000|2023-04-11 13:50:00|12.65|10.85|12.56|10.76|12.73|10.93|12.47|10.67|0
1681221300000|2023-04-11 13:55:00|12.54|10.74|12.44|10.64|12.61|10.81|12.38|10.58|0
1681221600000|2023-04-11 14:00:00|12.45|10.65|12.51|10.71|12.56|10.76|12.36|10.56|0
1681221900000|2023-04-11 14:05:00|12.53|10.73|12.63|10.83|12.64|10.84|12.44|10.64|0
1681222200000|2023-04-11 14:10:00|12.64|10.84|12.45|10.65|12.67|10.87|12.42|10.62|0
1681222500000|2023-04-11 14:15:00|12.44|10.64|12.42|10.62|12.51|10.71|12.34|10.54|0
1681222800000|2023-04-11 14:20:00|12.44|10.64|12.59|10.79|12.6|10.8|12.42|10.62|0
1681223100000|2023-04-11 14:25:00|12.62|10.82|12.31|10.51|12.7|10.9|12.23|10.43|0
1681223400000|2023-04-11 14:30:00|12.32|10.52|12.08|10.28|12.32|10.52|12.08|10.28|0
1681223700000|2023-04-11 14:35:00|12.06|10.26|11.96|10.16|12.06|10.26|11.84|10.04|0
1681224000000|2023-04-11 14:40:00|11.94|10.14|11.87|10.07|12.03|10.23|11.84|10.04|0
1681224300000|2023-04-11 14:45:00|11.86|10.06|11.96|10.16|11.96|10.16|11.68|9.88|0
1681224600000|2023-04-11 14:50:00|11.97|10.17|11.96|10.16|12.03|10.23|11.93|10.13|0
1681224900000|2023-04-11 14:55:00|11.97|10.17|11.93|10.13|12.02|10.22|11.85|10.05|0
1681225200000|2023-04-11 15:00:00|11.94|10.14|11.97|10.17|12.08|10.28|11.94|10.14|0
1681225500000|2023-04-11 15:05:00|11.99|10.19|11.99|10.19|12.11|10.31|11.94|10.14|0
1681225800000|2023-04-11 15:10:00|12|10.2|12.14|10.34|12.15|10.35|11.91|10.11|0
1681226100000|2023-04-11 15:15:00|12.12|10.32|12.23|10.43|12.24|10.44|12.11|10.31|0
1681226400000|2023-04-11 15:20:00|12.24|10.44|12.35|10.55|12.36|10.56|12.24|10.44|0
1681226700000|2023-04-11 15:25:00|12.36|10.56|12.21|10.41|12.36|10.56|12.19|10.39|0
1681227000000|2023-04-11 15:30:00|12.19|10.39|12.16|10.36|12.24|10.44|12.15|10.35|0
1681227300000|2023-04-11 15:35:00|12.15|10.35|12.16|10.36|12.18|10.38|12|10.2|0
1681227600000|2023-04-11 15:40:00|12.18|10.38|12.06|10.26|12.22|10.42|12.03|10.23|0
1681227900000|2023-04-11 15:45:00|12.07|10.27|12.25|10.45|12.27|10.47|12.01|10.21|0
1681228200000|2023-04-11 15:50:00|12.24|10.44|12.27|10.47|12.3|10.5|12.24|10.44|0
1681228500000|2023-04-11 15:55:00|12.28|10.48|12.33|10.53|12.36|10.56|12.19|10.39|0
1681228800000|2023-04-11 16:00:00|12.34|10.54|12.39|10.59|12.44|10.64|12.33|10.53|0
1681229100000|2023-04-11 16:05:00|12.41|10.61|12.39|10.59|12.41|10.61|12.3|10.5|0
1681229400000|2023-04-11 16:10:00|12.37|10.57|12.5|10.7|12.62|10.82|12.37|10.57|0
1681229700000|2023-04-11 16:15:00|12.51|10.71|12.45|10.65|12.53|10.73|12.4|10.6|0
1681230000000|2023-04-11 16:20:00|12.47|10.67|12.43|10.63|12.57|10.77|12.4|10.6|0
1681230300000|2023-04-11 16:25:00|12.45|10.65|12.48|10.68|12.48|10.68|12.33|10.53|0
1681230600000|2023-04-11 16:30:00|12.5|10.7|12.46|10.66|12.57|10.77|12.45|10.65|0
1681230900000|2023-04-11 16:35:00|12.45|10.65|12.25|10.45|12.45|10.65|12.2|10.4|0
1681231200000|2023-04-11 16:40:00|12.27|10.47|12.36|10.56|12.37|10.57|12.27|10.47|0
1681231500000|2023-04-11 16:45:00|12.37|10.57|12.42|10.62|12.45|10.65|12.33|10.53|0
1681231800000|2023-04-11 16:50:00|12.43|10.63|12.56|10.76|12.57|10.77|12.42|10.62|0
1681232100000|2023-04-11 16:55:00|12.57|10.77|12.56|10.76|12.6|10.8|12.49|10.69|0
1681232400000|2023-04-11 17:00:00|12.57|10.77|12.52|10.72|12.62|10.82|12.46|10.66|0
1681232700000|2023-04-11 17:05:00|12.51|10.71|12.65|10.85|12.74|10.94|12.51|10.71|0
1681233000000|2023-04-11 17:10:00|12.63|10.83|12.42|10.62|12.65|10.85|12.4|10.6|0
1681233300000|2023-04-11 17:15:00|12.43|10.63|12.52|10.72|12.55|10.75|12.43|10.63|0
1681233600000|2023-04-11 17:20:00|12.54|10.74|12.51|10.71|12.55|10.75|12.45|10.65|0
1681233900000|2023-04-11 17:25:00|12.54|10.74|12.6|10.8|12.61|10.81|12.48|10.68|0
1681234200000|2023-04-11 17:30:00|12.61|10.81|12.57|10.77|12.69|10.89|12.57|10.77|0
1681234500000|2023-04-11 17:35:00|12.55|10.75|12.6|10.8|12.61|10.81|12.51|10.71|0
1681234800000|2023-04-11 17:40:00|12.61|10.81|12.63|10.83|12.68|10.88|12.58|10.78|0
1681235100000|2023-04-11 17:45:00|12.66|10.86|12.79|10.99|12.8|11|12.66|10.86|0
1681235400000|2023-04-11 17:50:00|12.8|11|12.8|11|12.82|11.02|12.68|10.88|0
1681235700000|2023-04-11 17:55:00|12.82|11.02|12.54|10.74|12.82|11.02|12.5|10.7|0
1681236000000|2023-04-11 18:00:00|12.56|10.76|12.53|10.73|12.62|10.82|12.48|10.68|0
1681236300000|2023-04-11 18:05:00|12.51|10.71|12.54|10.74|12.59|10.79|12.47|10.67|0
1681236600000|2023-04-11 18:10:00|12.53|10.73|12.45|10.65|12.54|10.74|12.45|10.65|0
1681236900000|2023-04-11 18:15:00|12.43|10.63|12.57|10.77|12.59|10.79|12.39|10.59|0
1681237200000|2023-04-11 18:20:00|12.59|10.79|12.54|10.74|12.64|10.84|12.5|10.7|0
1681237500000|2023-04-11 18:25:00|12.53|10.73|12.63|10.83|12.63|10.83|12.53|10.73|0
1681237800000|2023-04-11 18:30:00|12.65|10.85|12.63|10.83|12.74|10.94|12.62|10.82|0
1681238100000|2023-04-11 18:35:00|12.65|10.85|12.67|10.87|12.7|10.9|12.59|10.79|0
1681238400000|2023-04-11 18:40:00|12.68|10.88|12.68|10.88|12.74|10.94|12.66|10.86|0
1681238700000|2023-04-11 18:45:00|12.7|10.9|12.68|10.88|12.73|10.93|12.66|10.86|0
1681239000000|2023-04-11 18:50:00|12.66|10.86|12.59|10.79|12.66|10.86|12.55|10.75|0
1681239300000|2023-04-11 18:55:00|12.57|10.77|12.63|10.83|12.66|10.86|12.57|10.77|0
1681239600000|2023-04-11 19:00:00|12.62|10.82|12.55|10.75|12.66|10.86|12.54|10.74|0
1681239900000|2023-04-11 19:05:00|12.54|10.74|12.49|10.69|12.54|10.74|12.45|10.65|0
1681240200000|2023-04-11 19:10:00|12.51|10.71|12.65|10.85|12.65|10.85|12.48|10.68|0
1681240500000|2023-04-11 19:15:00|12.66|10.86|12.68|10.88|12.71|10.91|12.62|10.82|0
1681240800000|2023-04-11 19:20:00|12.66|10.86|12.66|10.86|12.77|10.97|12.63|10.83|0
1681241100000|2023-04-11 19:25:00|12.67|10.87|12.66|10.86|12.68|10.88|12.57|10.77|0
1681241400000|2023-04-11 19:30:00|12.68|10.88|12.61|10.81|12.71|10.91|12.58|10.78|0
1681241700000|2023-04-11 19:35:00|12.63|10.83|12.32|10.52|12.63|10.83|12.26|10.46|0
1681242000000|2023-04-11 19:40:00|12.3|10.5|12.2|10.4|12.35|10.55|12.15|10.35|0
1681242300000|2023-04-11 19:45:00|12.18|10.38|11.96|10.16|12.18|10.38|11.94|10.14|0
1681242600000|2023-04-11 19:50:00|11.88|10.08|12.01|10.21|12.02|10.22|11.75|9.95|0
1681242900000|2023-04-11 19:55:00|12.04|10.24|12.83|11.03|12.83|11.03|11.74|9.94|0
1681243200000|2023-04-11 20:00:00|12.88|11.08|12.94|11.14|13.03|11.23|12.84|11.04|0
1681243500000|2023-04-11 20:05:00|12.95|11.15|12.95|11.15|13.03|11.23|12.92|11.12|0
1681243800000|2023-04-11 20:10:00|12.96|11.16|12.97|11.17|13.03|11.23|12.96|11.16|0
1681244100000|2023-04-11 20:15:00|13.08|11.08|13.08|11.08|13.08|11.08|13.07|11.07|0
1681244400000|2023-04-11 20:20:00|13.09|11.09|13.13|11.13|13.13|11.13|13.08|11.08|0
1681244700000|2023-04-11 20:25:00|13.12|11.12|13.12|11.12|13.13|11.13|13.1|11.1|0
1681245000000|2023-04-11 20:30:00|13.1|11.1|13.12|11.12|13.13|11.13|13.1|11.1|0
1681245300000|2023-04-11 20:35:00|13.08|11.08|13.07|11.07|13.11|11.11|13.07|11.07|0
1681245600000|2023-04-11 20:40:00|13.06|11.06|13.1|11.1|13.11|11.11|13.05|11.05|0
1681245900000|2023-04-11 20:45:00|13.07|11.07|13.02|11.02|13.08|11.08|13.02|11.02|0
1681246200000|2023-04-11 20:50:00|13|11|13.07|11.07|13.08|11.08|13|11|0
1681246500000|2023-04-11 20:55:00|13.05|11.05|13.01|11.01|13.05|11.05|12.99|10.99|0
1681246800000|2023-04-11 21:00:00|13.02|11.02|13.01|11.01|13.04|11.04|13.01|11.01|0
1681247100000|2023-04-11 21:05:00|13.02|11.02|13.02|11.02|13.04|11.04|13.01|11.01|0
1681247400000|2023-04-11 21:10:00|13.01|11.01|13.01|11.01|13.01|11.01|12.98|10.98|0
1681247700000|2023-04-11 21:15:00|13|11|12.98|10.98|13|11|12.98|10.98|0
1681248000000|2023-04-11 21:20:00|12.99|10.99|13|11|13.02|11.02|12.98|10.98|0
1681248300000|2023-04-11 21:25:00|13.01|11.01|12.98|10.98|13.01|11.01|12.96|10.96|0
1681248600000|2023-04-11 21:30:00|12.99|10.99|12.99|10.99|12.99|10.99|12.99|10.99|0
1681248900000|2023-04-11 21:35:00|12.98|10.98|12.98|10.98|12.99|10.99|12.98|10.98|0
1681249200000|2023-04-11 21:40:00|12.97|10.97|12.96|10.96|12.98|10.98|12.96|10.96|0
1681249500000|2023-04-11 21:45:00|12.95|10.95|12.95|10.95|12.95|10.95|12.92|10.92|0
1681249800000|2023-04-11 21:50:00|12.96|10.96|12.96|10.96|12.96|10.96|12.94|10.94|0
1681250100000|2023-04-11 21:55:00|12.95|10.95|12.97|10.97|12.97|10.97|12.95|10.95|0
1681250400000|2023-04-11 22:00:00|12.94|10.94|12.98|10.98|13|11|12.94|10.94|0
1681250700000|2023-04-11 22:05:00|13|11|13.03|11.03|13.04|11.04|13|11|0
1681251000000|2023-04-11 22:10:00|13.04|11.04|13.08|11.08|13.11|11.11|13.04|11.04|0
1681251300000|2023-04-11 22:15:00|13.06|11.06|13.04|11.04|13.06|11.06|13.03|11.03|0
1681251600000|2023-04-11 22:20:00|13.03|11.03|13.01|11.01|13.03|11.03|13|11|0
1681251900000|2023-04-11 22:25:00|13|11|13.03|11.03|13.03|11.03|13|11|0
1681252200000|2023-04-11 22:30:00|13.06|11.06|13.03|11.03|13.07|11.07|13.01|11.01|0
1681252500000|2023-04-11 22:35:00|13.02|11.02|13.11|11.11|13.11|11.11|13.02|11.02|0
1681252800000|2023-04-11 22:40:00|13.09|11.09|13.07|11.07|13.09|11.09|13.07|11.07|0
1681253100000|2023-04-11 22:45:00|13.06|11.06|13.01|11.01|13.06|11.06|13.01|11.01|0
1681253400000|2023-04-11 22:50:00|13.03|11.03|13.01|11.01|13.03|11.03|12.98|10.98|0
1681253700000|2023-04-11 22:55:00|12.99|10.99|13.04|11.04|13.04|11.04|12.99|10.99|0
1681254000000|2023-04-11 23:00:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1681254300000|2023-04-11 23:05:00|13.03|11.03|13.04|11.04|13.06|11.06|13.01|11.01|0
1681254600000|2023-04-11 23:10:00|13.02|11.02|13.04|11.04|13.05|11.05|13.02|11.02|0
1681254900000|2023-04-11 23:15:00|13.05|11.05|13.04|11.04|13.07|11.07|13.02|11.02|0
1681255200000|2023-04-11 23:20:00|13.05|11.05|13.05|11.05|13.05|11.05|13.04|11.04|0
1681255500000|2023-04-11 23:25:00|13.07|11.07|13.07|11.07|13.09|11.09|13.01|11.01|0
1681255800000|2023-04-11 23:30:00|13.05|11.05|13.04|11.04|13.07|11.07|13.04|11.04|0
1681256100000|2023-04-11 23:35:00|13.02|11.02|13.08|11.08|13.12|11.12|13.02|11.02|0
1681256400000|2023-04-11 23:40:00|13.07|11.07|13.13|11.13|13.15|11.15|13.07|11.07|0
1681256700000|2023-04-11 23:45:00|13.12|11.12|13.12|11.12|13.12|11.12|13.1|11.1|0
1681257000000|2023-04-11 23:50:00|13.13|11.13|13.11|11.11|13.13|11.13|13.1|11.1|0
1681257300000|2023-04-11 23:55:00|13.1|11.1|13.07|11.07|13.11|11.11|13.07|11.07|0
1681257600000|2023-04-12 00:00:00|13.08|11.08|13.11|11.11|13.11|11.11|13.05|11.05|0
1681257900000|2023-04-12 00:05:00|13.13|11.13|13.05|11.05|13.13|11.13|13.02|11.02|0
1681258200000|2023-04-12 00:10:00|13.03|11.03|13.1|11.1|13.11|11.11|13.02|11.02|0
1681258500000|2023-04-12 00:15:00|13.08|11.08|13.02|11.02|13.11|11.11|13.02|11.02|0
1681258800000|2023-04-12 00:20:00|12.96|10.96|12.97|10.97|13.02|11.02|12.92|10.92|0
1681259100000|2023-04-12 00:25:00|12.95|10.95|12.97|10.97|12.97|10.97|12.92|10.92|0
1681259400000|2023-04-12 00:30:00|12.95|10.95|13.02|11.02|13.03|11.03|12.95|10.95|0
1681259700000|2023-04-12 00:35:00|13|11|12.97|10.97|13.03|11.03|12.97|10.97|0
1681260000000|2023-04-12 00:40:00|12.95|10.95|13.03|11.03|13.03|11.03|12.91|10.91|0
1681260300000|2023-04-12 00:45:00|13.02|11.02|13.02|11.02|13.03|11.03|13|11|0
1681260600000|2023-04-12 00:50:00|13|11|13.03|11.03|13.03|11.03|13|11|0
1681260900000|2023-04-12 00:55:00|13.02|11.02|13.01|11.01|13.02|11.02|13|11|0
1681261200000|2023-04-12 01:00:00|13|11|13.08|11.08|13.13|11.13|13|11|0
1681261500000|2023-04-12 01:05:00|13.06|11.06|13.01|11.01|13.08|11.08|13.01|11.01|0
1681261800000|2023-04-12 01:10:00|13.03|11.03|13.05|11.05|13.06|11.06|12.98|10.98|0
1681262100000|2023-04-12 01:15:00|13.03|11.03|13|11|13.06|11.06|13|11|0
1681262400000|2023-04-12 01:20:00|13.01|11.01|12.98|10.98|13.03|11.03|12.97|10.97|0
1681262700000|2023-04-12 01:25:00|12.97|10.97|12.95|10.95|12.98|10.98|12.95|10.95|0
1681263000000|2023-04-12 01:30:00|12.93|10.93|12.93|10.93|12.98|10.98|12.93|10.93|0
1681263300000|2023-04-12 01:35:00|12.96|10.96|12.92|10.92|12.96|10.96|12.84|10.84|0
1681263600000|2023-04-12 01:40:00|12.93|10.93|12.96|10.96|12.96|10.96|12.92|10.92|0
1681263900000|2023-04-12 01:45:00|12.95|10.95|12.95|10.95|12.96|10.96|12.9|10.9|0
1681264200000|2023-04-12 01:50:00|12.93|10.93|12.96|10.96|12.96|10.96|12.93|10.93|0
1681264500000|2023-04-12 01:55:00|12.95|10.95|12.98|10.98|12.98|10.98|12.95|10.95|0
1681264800000|2023-04-12 02:00:00|12.99|10.99|12.99|10.99|13.04|11.04|12.99|10.99|0
1681265100000|2023-04-12 02:05:00|13.01|11.01|12.99|10.99|13.03|11.03|12.99|10.99|0
1681265400000|2023-04-12 02:10:00|12.98|10.98|13.02|11.02|13.02|11.02|12.98|10.98|0
1681265700000|2023-04-12 02:15:00|13.04|11.04|13.04|11.04|13.07|11.07|13.02|11.02|0
1681266000000|2023-04-12 02:20:00|13.06|11.06|13.01|11.01|13.06|11.06|12.99|10.99|0
1681266300000|2023-04-12 02:25:00|13.02|11.02|12.98|10.98|13.02|11.02|12.98|10.98|0
1681266600000|2023-04-12 02:30:00|12.99|10.99|12.98|10.98|13.01|11.01|12.98|10.98|0
1681266900000|2023-04-12 02:35:00|12.99|10.99|12.99|10.99|13.02|11.02|12.99|10.99|0
1681267200000|2023-04-12 02:40:00|13.01|11.01|13.05|11.05|13.05|11.05|13.01|11.01|0
1681267500000|2023-04-12 02:45:00|13.04|11.04|12.99|10.99|13.05|11.05|12.99|10.99|0
1681267800000|2023-04-12 02:50:00|13.01|11.01|12.99|10.99|13.01|11.01|12.99|10.99|0
1681268100000|2023-04-12 02:55:00|13|11|13.02|11.02|13.02|11.02|12.97|10.97|0
1681268400000|2023-04-12 03:00:00|13.04|11.04|12.99|10.99|13.04|11.04|12.99|10.99|0
1681268700000|2023-04-12 03:05:00|13|11|13|11|13|11|12.99|10.99|0
1681269000000|2023-04-12 03:10:00|13.02|11.02|13|11|13.02|11.02|12.99|10.99|0
1681269300000|2023-04-12 03:15:00|13.02|11.02|12.99|10.99|13.02|11.02|12.97|10.97|0
1681269600000|2023-04-12 03:20:00|13|11|12.99|10.99|13|11|12.97|10.97|0
1681269900000|2023-04-12 03:25:00|12.97|10.97|12.99|10.99|13|11|12.97|10.97|0
1681270200000|2023-04-12 03:30:00|12.97|10.97|12.97|10.97|12.99|10.99|12.97|10.97|0
1681270500000|2023-04-12 03:35:00|12.99|10.99|12.96|10.96|12.99|10.99|12.96|10.96|0
1681270800000|2023-04-12 03:40:00|12.95|10.95|12.95|10.95|12.97|10.97|12.95|10.95|0
1681271100000|2023-04-12 03:45:00|12.94|10.94|12.92|10.92|12.94|10.94|12.91|10.91|0
1681271400000|2023-04-12 03:50:00|12.91|10.91|12.95|10.95|12.95|10.95|12.91|10.91|0
1681271700000|2023-04-12 03:55:00|12.94|10.94|12.92|10.92|12.94|10.94|12.92|10.92|0
1681272000000|2023-04-12 04:00:00|12.91|10.91|12.92|10.92|12.92|10.92|12.91|10.91|0
1681272300000|2023-04-12 04:05:00|12.91|10.91|12.9|10.9|12.91|10.91|12.89|10.89|0
1681272600000|2023-04-12 04:10:00|12.91|10.91|12.92|10.92|12.94|10.94|12.91|10.91|0
1681272900000|2023-04-12 04:15:00|12.94|10.94|12.94|10.94|12.94|10.94|12.92|10.92|0
1681273200000|2023-04-12 04:20:00|12.95|10.95|12.97|10.97|12.98|10.98|12.95|10.95|0
1681273500000|2023-04-12 04:25:00|12.95|10.95|12.95|10.95|12.97|10.97|12.95|10.95|0
1681273800000|2023-04-12 04:30:00|12.97|10.97|12.95|10.95|12.97|10.97|12.94|10.94|0
1681274100000|2023-04-12 04:35:00|12.97|10.97|12.97|10.97|12.97|10.97|12.97|10.97|0
1681274400000|2023-04-12 04:40:00|12.98|10.98|13.01|11.01|13.03|11.03|12.98|10.98|0
1681274700000|2023-04-12 04:45:00|13|11|12.97|10.97|13|11|12.93|10.93|0
1681275000000|2023-04-12 04:50:00|12.95|10.95|12.93|10.93|12.98|10.98|12.93|10.93|0
1681275300000|2023-04-12 04:55:00|12.95|10.95|12.95|10.95|12.95|10.95|12.95|10.95|0
1681275600000|2023-04-12 05:00:00|12.96|10.96|12.98|10.98|13|11|12.95|10.95|0
1681275900000|2023-04-12 05:05:00|12.96|10.96|13|11|13|11|12.96|10.96|0
1681276200000|2023-04-12 05:10:00|12.99|10.99|12.96|10.96|13.01|11.01|12.96|10.96|0
1681276500000|2023-04-12 05:15:00|12.95|10.95|12.96|10.96|12.96|10.96|12.93|10.93|0
1681276800000|2023-04-12 05:20:00|12.98|10.98|12.96|10.96|12.99|10.99|12.96|10.96|0
1681277100000|2023-04-12 05:25:00|12.98|10.98|12.95|10.95|12.99|10.99|12.95|10.95|0
1681277400000|2023-04-12 05:30:00|12.96|10.96|12.96|10.96|12.98|10.98|12.95|10.95|0
1681277700000|2023-04-12 05:35:00|12.98|10.98|13.01|11.01|13.01|11.01|12.96|10.96|0
1681278000000|2023-04-12 05:40:00|12.99|10.99|12.98|10.98|13.01|11.01|12.98|10.98|0
1681278300000|2023-04-12 05:45:00|12.99|10.99|13.01|11.01|13.01|11.01|12.98|10.98|0
1681278600000|2023-04-12 05:50:00|12.99|10.99|13.02|11.02|13.04|11.04|12.98|10.98|0
1681278900000|2023-04-12 05:55:00|13.01|11.01|13.04|11.04|13.04|11.04|13.01|11.01|0
1681279200000|2023-04-12 06:00:00|13.05|11.05|12.99|10.99|13.05|11.05|12.97|10.97|0
1681279500000|2023-04-12 06:05:00|12.89|11.09|12.83|11.03|12.89|11.09|12.83|11.03|0
1681279800000|2023-04-12 06:10:00|12.8|11|12.76|10.96|12.81|11.01|12.76|10.96|0
1681280100000|2023-04-12 06:15:00|12.75|10.95|12.73|10.93|12.76|10.96|12.7|10.9|0
1681280400000|2023-04-12 06:20:00|12.72|10.92|12.76|10.96|12.81|11.01|12.72|10.92|0
1681280700000|2023-04-12 06:25:00|12.78|10.98|12.62|10.82|12.78|10.98|12.61|10.81|0
1681281000000|2023-04-12 06:30:00|12.61|10.81|12.67|10.87|12.67|10.87|12.58|10.78|0
1681281300000|2023-04-12 06:35:00|12.69|10.89|12.64|10.84|12.7|10.9|12.64|10.84|0
1681281600000|2023-04-12 06:40:00|12.65|10.85|12.65|10.85|12.65|10.85|12.64|10.84|0
1681281900000|2023-04-12 06:45:00|12.64|10.84|12.72|10.92|12.73|10.93|12.64|10.84|0
1681282200000|2023-04-12 06:50:00|12.71|10.91|12.68|10.88|12.73|10.93|12.68|10.88|0
1681282500000|2023-04-12 06:55:00|12.67|10.87|12.7|10.9|12.71|10.91|12.67|10.87|0
1681282800000|2023-04-12 07:00:00|12.68|10.88|12.73|10.93|12.76|10.96|12.65|10.85|0
1681283100000|2023-04-12 07:05:00|12.71|10.91|12.7|10.9|12.78|10.98|12.68|10.88|0
1681283400000|2023-04-12 07:10:00|12.68|10.88|12.7|10.9|12.76|10.96|12.64|10.84|0
1681283700000|2023-04-12 07:15:00|12.71|10.91|12.76|10.96|12.82|11.02|12.71|10.91|0
1681284000000|2023-04-12 07:20:00|12.74|10.94|12.82|11.02|12.82|11.02|12.71|10.91|0
1681284300000|2023-04-12 07:25:00|12.84|11.04|12.77|10.97|12.85|11.05|12.74|10.94|0
1681284600000|2023-04-12 07:30:00|12.79|10.99|12.76|10.96|12.87|11.07|12.73|10.93|0
1681284900000|2023-04-12 07:35:00|12.79|10.99|12.7|10.9|12.79|10.99|12.7|10.9|0
1681285200000|2023-04-12 07:40:00|12.71|10.91|12.82|11.02|12.85|11.05|12.71|10.91|0
1681285500000|2023-04-12 07:45:00|12.84|11.04|12.91|11.11|12.93|11.13|12.84|11.04|0
1681285800000|2023-04-12 07:50:00|12.93|11.13|12.87|11.07|12.96|11.16|12.87|11.07|0
1681286100000|2023-04-12 07:55:00|12.88|11.08|12.9|11.1|12.91|11.11|12.87|11.07|0
1681286400000|2023-04-12 08:00:00|12.91|11.11|12.96|11.16|12.96|11.16|12.88|11.08|0
1681286700000|2023-04-12 08:05:00|12.98|11.18|13.1|11.3|13.1|11.3|12.96|11.16|0
1681287000000|2023-04-12 08:10:00|13.12|11.32|13.2|11.4|13.21|11.41|13.1|11.3|0
1681287300000|2023-04-12 08:15:00|13.21|11.41|13.17|11.37|13.28|11.48|13.12|11.32|0
1681287600000|2023-04-12 08:20:00|13.18|11.38|13.13|11.33|13.18|11.38|13.09|11.29|0
1681287900000|2023-04-12 08:25:00|13.12|11.32|12.57|10.77|13.13|11.33|12.57|10.77|0
1681288200000|2023-04-12 08:30:00|12.59|10.79|12.52|10.72|12.6|10.8|12.52|10.72|0
1681288500000|2023-04-12 08:35:00|12.51|10.71|12.49|10.69|12.56|10.76|12.48|10.68|0
1681288800000|2023-04-12 08:40:00|12.48|10.68|12.46|10.66|12.49|10.69|12.46|10.66|0
1681289100000|2023-04-12 08:45:00|12.45|10.65|12.46|10.66|12.48|10.68|12.45|10.65|0
1681289400000|2023-04-12 08:50:00|12.45|10.65|12.48|10.68|12.49|10.69|12.45|10.65|0
1681289700000|2023-04-12 08:55:00|12.46|10.66|12.46|10.66|12.49|10.69|12.4|10.6|0
1681290000000|2023-04-12 09:00:00|12.48|10.68|12.44|10.64|12.49|10.69|12.4|10.6|0
1681290300000|2023-04-12 09:05:00|12.46|10.66|12.51|10.71|12.52|10.72|12.41|10.61|0
1681290600000|2023-04-12 09:10:00|12.52|10.72|12.47|10.67|12.54|10.74|12.46|10.66|0
1681290900000|2023-04-12 09:15:00|12.46|10.66|12.41|10.61|12.48|10.68|12.4|10.6|0
1681291200000|2023-04-12 09:20:00|12.4|10.6|12.46|10.66|12.46|10.66|12.37|10.57|0
1681291500000|2023-04-12 09:25:00|12.47|10.67|12.54|10.74|12.54|10.74|12.46|10.66|0
1681291800000|2023-04-12 09:30:00|12.52|10.72|12.53|10.73|12.55|10.75|12.52|10.72|0
1681292100000|2023-04-12 09:35:00|12.55|10.75|12.53|10.73|12.57|10.77|12.5|10.7|0
1681292400000|2023-04-12 09:40:00|12.52|10.72|12.53|10.73|12.57|10.77|12.5|10.7|0
1681292700000|2023-04-12 09:45:00|12.52|10.72|12.53|10.73|12.57|10.77|12.52|10.72|0
1681293000000|2023-04-12 09:50:00|12.55|10.75|12.64|10.84|12.64|10.84|12.55|10.75|0
1681293300000|2023-04-12 09:55:00|12.67|10.87|12.7|10.9|12.75|10.95|12.66|10.86|0
1681293600000|2023-04-12 10:00:00|12.72|10.92|12.75|10.95|12.77|10.97|12.72|10.92|0
1681293900000|2023-04-12 10:05:00|12.74|10.94|12.83|11.03|12.83|11.03|12.69|10.89|0
1681294200000|2023-04-12 10:10:00|12.84|11.04|12.77|10.97|12.84|11.04|12.77|10.97|0
1681294500000|2023-04-12 10:15:00|12.75|10.95|12.7|10.9|12.77|10.97|12.69|10.89|0
1681294800000|2023-04-12 10:20:00|12.69|10.89|12.7|10.9|12.7|10.9|12.66|10.86|0
1681295100000|2023-04-12 10:25:00|12.69|10.89|12.7|10.9|12.72|10.92|12.67|10.87|0
1681295400000|2023-04-12 10:30:00|12.72|10.92|12.72|10.92|12.73|10.93|12.65|10.85|0
1681295700000|2023-04-12 10:35:00|12.7|10.9|12.69|10.89|12.73|10.93|12.69|10.89|0
1681296000000|2023-04-12 10:40:00|12.7|10.9|12.65|10.85|12.72|10.92|12.62|10.82|0
1681296300000|2023-04-12 10:45:00|12.64|10.84|12.64|10.84|12.65|10.85|12.62|10.82|0
1681296600000|2023-04-12 10:50:00|12.62|10.82|12.61|10.81|12.64|10.84|12.61|10.81|0
1681296900000|2023-04-12 10:55:00|12.59|10.79|12.59|10.79|12.62|10.82|12.56|10.76|0
1681297200000|2023-04-12 11:00:00|12.57|10.77|12.61|10.81|12.62|10.82|12.53|10.73|0
1681297500000|2023-04-12 11:05:00|12.62|10.82|12.59|10.79|12.62|10.82|12.57|10.77|0
1681297800000|2023-04-12 11:10:00|12.6|10.8|12.62|10.82|12.64|10.84|12.57|10.77|0
1681298100000|2023-04-12 11:15:00|12.64|10.84|12.53|10.73|12.65|10.85|12.53|10.73|0
1681298400000|2023-04-12 11:20:00|12.54|10.74|12.5|10.7|12.56|10.76|12.48|10.68|0
1681298700000|2023-04-12 11:25:00|12.48|10.68|12.53|10.73|12.56|10.76|12.48|10.68|0
1681299000000|2023-04-12 11:30:00|12.51|10.71|12.49|10.69|12.54|10.74|12.49|10.69|0
1681299300000|2023-04-12 11:35:00|12.51|10.71|12.53|10.73|12.54|10.74|12.49|10.69|0
1681299600000|2023-04-12 11:40:00|12.54|10.74|12.63|10.83|12.66|10.86|12.51|10.71|0
1681299900000|2023-04-12 11:45:00|12.65|10.85|12.66|10.86|12.66|10.86|12.6|10.8|0
1681300200000|2023-04-12 11:50:00|12.65|10.85|13.19|11.39|13.19|11.39|12.63|10.83|0
1681300500000|2023-04-12 11:55:00|13.17|11.37|13.22|11.42|13.24|11.44|13.16|11.36|0
1681300800000|2023-04-12 12:00:00|13.21|11.41|13.01|11.21|13.22|11.42|13.01|11.21|0
1681301100000|2023-04-12 12:05:00|13.03|11.23|12.93|11.13|13.03|11.23|12.92|11.12|0
1681301400000|2023-04-12 12:10:00|12.9|11.1|12.82|11.02|12.97|11.17|12.81|11.01|0
1681301700000|2023-04-12 12:15:00|12.84|11.04|12.82|11.02|12.84|11.04|12.78|10.98|0
1681302000000|2023-04-12 12:20:00|12.84|11.04|12.92|11.12|12.93|11.13|12.81|11.01|0
1681302300000|2023-04-12 12:25:00|12.9|11.1|13.71|10.13|13.71|11.16|12.75|10.13|0
1681302600000|2023-04-12 12:30:00|13.66|10.09|14.32|10.68|15.71|12.07|13.66|10.09|0
1681302900000|2023-04-12 12:35:00|14.39|10.75|14.15|10.51|14.66|11.02|14.08|10.44|0
1681303200000|2023-04-12 12:40:00|14.17|10.53|14.04|10.4|14.29|10.65|14.01|10.37|0
1681303500000|2023-04-12 12:45:00|14.07|10.43|13.72|10.14|14.09|10.45|13.61|10.06|0
1681303800000|2023-04-12 12:50:00|13.74|10.15|13.77|10.18|13.92|10.29|13.72|10.14|0
1681304100000|2023-04-12 12:55:00|13.79|10.19|13.5|9.98|14.04|10.4|13.5|9.98|0
1681304400000|2023-04-12 13:00:00|13.53|10|13.32|9.84|13.59|10.04|13.3|9.83|0
1681304700000|2023-04-12 13:05:00|13.34|9.86|13.35|9.87|13.39|9.9|13.16|9.73|0
1681305000000|2023-04-12 13:10:00|13.34|9.86|13.66|10.1|13.77|10.18|13.34|9.86|0
1681305300000|2023-04-12 13:15:00|13.64|10.08|13.48|9.96|13.68|10.11|13.39|9.9|0
1681305600000|2023-04-12 13:20:00|13.5|9.98|13.39|9.9|13.55|10.02|13.3|9.83|0
1681305900000|2023-04-12 13:25:00|13.35|9.87|13.35|9.87|13.41|9.91|13.17|9.74|0
1681306200000|2023-04-12 13:30:00|13.32|9.84|13.87|10.25|14.1|10.46|13.1|9.68|0
1681306500000|2023-04-12 13:35:00|13.83|10.22|13.85|10.24|14.12|10.48|13.74|10.15|0
1681306800000|2023-04-12 13:40:00|13.87|10.25|13.39|9.9|13.97|10.33|13.36|9.87|0
1681307100000|2023-04-12 13:45:00|13.43|9.93|13.04|9.64|13.5|9.98|12.69|9.38|0
1681307400000|2023-04-12 13:50:00|13.02|9.62|13.2|9.75|13.25|9.79|12.8|9.46|0
1681307700000|2023-04-12 13:55:00|13.29|9.82|13.14|9.71|13.41|9.91|13.09|9.68|0
1681308000000|2023-04-12 14:00:00|13.13|9.7|13.46|9.95|13.48|9.96|12.85|9.5|0
1681308300000|2023-04-12 14:05:00|13.48|9.96|13.52|9.99|13.64|10.08|13.28|9.82|0
1681308600000|2023-04-12 14:10:00|13.57|10.03|13.66|10.1|13.79|10.19|13.55|10.02|0
1681308900000|2023-04-12 14:15:00|13.72|10.14|13.46|9.95|13.88|10.26|13.43|9.92|0
1681309200000|2023-04-12 14:20:00|13.5|9.98|13.64|10.08|13.9|10.27|13.5|9.98|0
1681309500000|2023-04-12 14:25:00|13.61|10.06|13.68|10.11|13.77|10.18|13.23|9.78|0
1681309800000|2023-04-12 14:30:00|13.71|10.14|13|9.61|13.82|10.22|13|9.61|0
1681310100000|2023-04-12 14:35:00|12.93|9.56|12.54|10.74|14.13|10.99|12.44|9.56|0
1681310400000|2023-04-12 14:40:00|12.49|10.69|12.55|10.75|12.88|11.08|12.49|10.69|0
1681310700000|2023-04-12 14:45:00|12.54|10.74|12.69|10.89|12.82|11.02|12.48|10.68|0
1681311000000|2023-04-12 14:50:00|12.66|10.86|12.46|10.66|12.83|11.03|12.46|10.66|0
1681311300000|2023-04-12 14:55:00|12.47|10.67|12.1|10.3|12.47|10.67|12.04|10.24|0
1681311600000|2023-04-12 15:00:00|12.07|10.27|11.99|10.19|12.26|10.46|11.96|10.16|0
1681311900000|2023-04-12 15:05:00|11.96|10.16|11.76|9.96|12.11|10.31|11.7|9.9|0
1681312200000|2023-04-12 15:10:00|11.74|9.94|11.76|9.96|11.81|10.01|11.52|9.72|0
1681312500000|2023-04-12 15:15:00|11.77|9.97|11.83|10.03|11.95|10.15|11.74|9.94|0
1681312800000|2023-04-12 15:20:00|11.84|10.04|12.14|10.34|12.17|10.37|11.84|10.04|0
1681313100000|2023-04-12 15:25:00|12.15|10.35|12.3|10.5|12.32|10.52|12.14|10.34|0
1681313400000|2023-04-12 15:30:00|12.32|10.52|12.33|10.53|12.37|10.57|12.21|10.41|0
1681313700000|2023-04-12 15:35:00|12.31|10.51|12.26|10.46|12.39|10.59|12.22|10.42|0
1681314000000|2023-04-12 15:40:00|12.28|10.48|12.52|10.72|12.52|10.72|12.25|10.45|0
1681314300000|2023-04-12 15:45:00|12.54|10.74|12.72|10.92|12.79|10.99|12.49|10.69|0
1681314600000|2023-04-12 15:50:00|12.74|10.94|12.74|10.94|12.85|11.05|12.63|10.83|0
1681314900000|2023-04-12 15:55:00|12.76|10.96|12.88|11.08|12.96|11.16|12.72|10.92|0
1681315200000|2023-04-12 16:00:00|12.9|11.1|12.99|11.19|13.09|11.29|12.83|11.03|0
1681315500000|2023-04-12 16:05:00|13.01|11.21|12.74|10.94|13.01|11.21|12.64|10.84|0
1681315800000|2023-04-12 16:10:00|12.72|10.92|12.67|10.87|12.78|10.98|12.64|10.84|0
1681316100000|2023-04-12 16:15:00|12.69|10.89|12.66|10.86|12.77|10.97|12.57|10.77|0
1681316400000|2023-04-12 16:20:00|12.67|10.87|12.63|10.83|12.74|10.94|12.55|10.75|0
1681316700000|2023-04-12 16:25:00|12.64|10.84|12.7|10.9|12.85|11.05|12.63|10.83|0
1681317000000|2023-04-12 16:30:00|12.72|10.92|12.74|10.94|12.85|11.05|12.72|10.92|0
1681317300000|2023-04-12 16:35:00|12.7|10.9|12.77|10.97|12.8|11|12.66|10.86|0
1681317600000|2023-04-12 16:40:00|12.78|10.98|12.61|10.81|12.8|11|12.55|10.75|0
1681317900000|2023-04-12 16:45:00|12.59|10.79|12.77|10.97|12.91|11.11|12.58|10.78|0
1681318200000|2023-04-12 16:50:00|12.78|10.98|12.83|11.03|12.84|11.04|12.62|10.82|0
1681318500000|2023-04-12 16:55:00|12.84|11.04|12.45|10.65|12.96|11.16|12.44|10.64|0
1681318800000|2023-04-12 17:00:00|12.47|10.67|12.39|10.59|12.5|10.7|12.22|10.42|0
1681319100000|2023-04-12 17:05:00|12.38|10.58|12.58|10.78|12.61|10.81|12.36|10.56|0
1681319400000|2023-04-12 17:10:00|12.59|10.79|12.8|11|12.84|11.04|12.59|10.79|0
1681319700000|2023-04-12 17:15:00|12.83|11.03|12.62|10.82|12.83|11.03|12.58|10.78|0
1681320000000|2023-04-12 17:20:00|12.61|10.81|12.56|10.76|12.65|10.85|12.47|10.67|0
1681320300000|2023-04-12 17:25:00|12.54|10.74|12.65|10.85|12.73|10.93|12.53|10.73|0
1681320600000|2023-04-12 17:30:00|12.68|10.88|12.76|10.96|12.83|11.03|12.68|10.88|0
1681320900000|2023-04-12 17:35:00|12.75|10.95|12.5|10.7|12.79|10.99|12.45|10.65|0
1681321200000|2023-04-12 17:40:00|12.46|10.66|12.46|10.66|12.57|10.77|12.43|10.63|0
1681321500000|2023-04-12 17:45:00|12.45|10.65|12.43|10.63|12.5|10.7|12.34|10.54|0
1681321800000|2023-04-12 17:50:00|12.42|10.62|12.43|10.63|12.53|10.73|12.4|10.6|0
1681322100000|2023-04-12 17:55:00|12.42|10.62|12.43|10.63|12.49|10.69|12.4|10.6|0
1681322400000|2023-04-12 18:00:00|12.4|10.6|12.59|10.79|12.63|10.83|12.22|10.42|0
1681322700000|2023-04-12 18:05:00|12.56|10.76|12.29|10.49|12.73|10.93|12.23|10.43|0
1681323000000|2023-04-12 18:10:00|12.31|10.51|12.71|10.91|12.73|10.93|12.13|10.33|0
1681323300000|2023-04-12 18:15:00|12.76|10.96|12.73|10.93|12.81|11.01|12.65|10.85|0
1681323600000|2023-04-12 18:20:00|12.71|10.91|12.54|10.74|12.82|11.02|12.51|10.71|0
1681323900000|2023-04-12 18:25:00|12.55|10.75|11.71|9.91|12.55|10.75|11.61|9.81|0
1681324200000|2023-04-12 18:30:00|11.69|9.89|11.42|9.62|11.69|9.89|11.31|9.51|0
1681324500000|2023-04-12 18:35:00|11.4|9.6|11.28|9.48|11.48|9.68|11.22|9.42|0
1681324800000|2023-04-12 18:40:00|11.26|9.46|12.05|10.25|12.06|10.26|11.22|9.42|0
1681325100000|2023-04-12 18:45:00|12.03|10.23|11.65|9.85|12.14|10.34|11.64|9.84|0
1681325400000|2023-04-12 18:50:00|11.68|9.88|11.87|10.07|11.87|10.07|11.62|9.82|0
1681325700000|2023-04-12 18:55:00|11.85|10.05|11.88|10.08|12.03|10.23|11.8|10|0
1681326000000|2023-04-12 19:00:00|11.87|10.07|11.64|9.84|12.11|10.31|11.64|9.84|0
1681326300000|2023-04-12 19:05:00|11.65|9.85|11.74|9.94|11.82|10.02|11.65|9.85|0
1681326600000|2023-04-12 19:10:00|11.72|9.92|11.41|9.61|11.74|9.94|11.36|9.56|0
1681326900000|2023-04-12 19:15:00|11.38|9.58|11.25|9.45|11.38|9.58|11.17|9.37|0
1681327200000|2023-04-12 19:20:00|11.24|9.44|12.08|10.28|12.28|10.48|11.17|9.37|0
1681327500000|2023-04-12 19:25:00|12.1|10.3|11.95|10.15|12.14|10.34|11.89|10.09|0
1681327800000|2023-04-12 19:30:00|11.97|10.17|12.11|10.31|12.25|10.45|11.91|10.11|0
1681328100000|2023-04-12 19:35:00|12.12|10.32|12.32|10.52|12.34|10.54|12.1|10.3|0
1681328400000|2023-04-12 19:40:00|12.31|10.51|12.23|10.43|12.35|10.55|12.13|10.33|0
1681328700000|2023-04-12 19:45:00|12.25|10.45|12.05|10.25|12.49|10.69|12.01|10.21|0
1681329000000|2023-04-12 19:50:00|11.96|10.16|12.08|10.28|12.22|10.42|11.96|10.16|0
1681329300000|2023-04-12 19:55:00|12.04|10.24|12.23|10.43|12.23|10.43|11.89|10.09|0
1681329600000|2023-04-12 20:00:00|12.32|10.52|12.18|10.38|12.32|10.52|12.14|10.34|0
1681329900000|2023-04-12 20:05:00|12.2|10.4|12.15|10.35|12.2|10.4|12.14|10.34|0
1681330200000|2023-04-12 20:10:00|12.17|10.37|12.17|10.37|12.18|10.38|12.14|10.34|0
1681330500000|2023-04-12 20:15:00|12.28|10.28|12.16|10.16|12.28|10.28|12.16|10.16|0
1681330800000|2023-04-12 20:20:00|12.15|10.15|12.19|10.19|12.21|10.21|12.15|10.15|0
1681331100000|2023-04-12 20:25:00|12.18|10.18|12.16|10.16|12.22|10.22|12.15|10.15|0
1681331400000|2023-04-12 20:30:00|12.18|10.18|12.16|10.16|12.18|10.18|12.15|10.15|0
1681331700000|2023-04-12 20:35:00|12.15|10.15|12.19|10.19|12.21|10.21|12.15|10.15|0
1681332000000|2023-04-12 20:40:00|12.18|10.18|12.15|10.15|12.19|10.19|12.15|10.15|0
1681332300000|2023-04-12 20:45:00|12.16|10.16|12.15|10.15|12.19|10.19|12.15|10.15|0
1681332600000|2023-04-12 20:50:00|12.16|10.16|12.15|10.15|12.16|10.16|12.13|10.13|0
1681332900000|2023-04-12 20:55:00|12.16|10.16|12.17|10.17|12.19|10.19|12.15|10.15|0
1681333200000|2023-04-12 21:00:00|12.19|10.19|12.18|10.18|12.21|10.21|12.18|10.18|0
1681333500000|2023-04-12 21:05:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1681333800000|2023-04-12 21:10:00|12.15|10.15|12.15|10.15|12.17|10.17|12.15|10.15|0
1681334100000|2023-04-12 21:15:00|12.16|10.16|12.11|10.11|12.16|10.16|12.11|10.11|0
1681334400000|2023-04-12 21:20:00|12.13|10.13|12.13|10.13|12.14|10.14|12.11|10.11|0
1681334700000|2023-04-12 21:25:00|12.14|10.14|12.15|10.15|12.15|10.15|12.13|10.13|0
1681335000000|2023-04-12 21:30:00|12.13|10.13|12.14|10.14|12.15|10.15|12.13|10.13|0
1681335300000|2023-04-12 21:35:00|12.15|10.15|12.15|10.15|12.15|10.15|12.13|10.13|0
1681335600000|2023-04-12 21:40:00|12.14|10.14|12.14|10.14|12.15|10.15|12.14|10.14|0
1681335900000|2023-04-12 21:45:00|12.15|10.15|12.14|10.14|12.15|10.15|12.12|10.12|0
1681336200000|2023-04-12 21:50:00|12.13|10.13|12.13|10.13|12.15|10.15|12.13|10.13|0
1681336500000|2023-04-12 21:55:00|12.14|10.14|12.16|10.16|12.17|10.17|12.13|10.13|0
1681336800000|2023-04-12 22:00:00|12.18|10.18|12.1|10.1|12.2|10.2|12.1|10.1|0
1681337100000|2023-04-12 22:05:00|12.11|10.11|12.08|10.08|12.13|10.13|12.05|10.05|0
1681337400000|2023-04-12 22:10:00|12.07|10.07|12.11|10.11|12.13|10.13|12.05|10.05|0
1681337700000|2023-04-12 22:15:00|12.1|10.1|12.06|10.06|12.11|10.11|12.05|10.05|0
1681338000000|2023-04-12 22:20:00|12.05|10.05|12.07|10.07|12.07|10.07|12.05|10.05|0
1681338300000|2023-04-12 22:25:00|12.06|10.06|12.07|10.07|12.07|10.07|12.05|10.05|0
1681338600000|2023-04-12 22:30:00|12.05|10.05|12.01|10.01|12.05|10.05|11.99|9.99|0
1681338900000|2023-04-12 22:35:00|12.02|10.02|12.02|10.02|12.04|10.04|12.02|10.02|0
1681339200000|2023-04-12 22:40:00|12.01|10.01|11.89|9.89|12.01|10.01|11.89|9.89|0
1681339500000|2023-04-12 22:45:00|11.88|9.88|11.86|9.86|11.89|9.89|11.85|9.85|0
1681339800000|2023-04-12 22:50:00|11.88|9.88|11.88|9.88|11.9|9.9|11.85|9.85|0
1681340100000|2023-04-12 22:55:00|11.86|9.86|11.89|9.89|11.89|9.89|11.86|9.86|0
1681340400000|2023-04-12 23:00:00|11.9|9.9|11.96|9.96|11.98|9.98|11.89|9.89|0
1681340700000|2023-04-12 23:05:00|11.95|9.95|11.89|9.89|11.96|9.96|11.86|9.86|0
1681341000000|2023-04-12 23:10:00|11.87|9.87|11.92|9.92|11.96|9.96|11.86|9.86|0
1681341300000|2023-04-12 23:15:00|11.93|9.93|11.89|9.89|11.93|9.93|11.89|9.89|0
1681341600000|2023-04-12 23:20:00|11.9|9.9|11.99|9.99|12|10|11.9|9.9|0
1681341900000|2023-04-12 23:25:00|11.97|9.97|11.95|9.95|11.99|9.99|11.95|9.95|0
1681342200000|2023-04-12 23:30:00|11.96|9.96|11.93|9.93|12.02|10.02|11.93|9.93|0
1681342500000|2023-04-12 23:35:00|11.94|9.94|11.92|9.92|11.97|9.97|11.92|9.92|0
1681342800000|2023-04-12 23:40:00|11.9|9.9|11.9|9.9|11.93|9.93|11.86|9.86|0
1681343100000|2023-04-12 23:45:00|11.92|9.92|11.93|9.93|11.93|9.93|11.87|9.87|0
1681343400000|2023-04-12 23:50:00|11.92|9.92|11.91|9.91|11.93|9.93|11.91|9.91|0
1681343700000|2023-04-12 23:55:00|11.9|9.9|11.82|9.82|11.9|9.9|11.77|9.77|0
1681344000000|2023-04-13 00:00:00|11.83|9.83|11.86|9.86|11.87|9.87|11.81|9.81|0
1681344300000|2023-04-13 00:05:00|11.87|9.87|11.91|9.91|11.94|9.94|11.87|9.87|0
1681344600000|2023-04-13 00:10:00|11.93|9.93|11.93|9.93|11.94|9.94|11.9|9.9|0
1681344900000|2023-04-13 00:15:00|11.94|9.94|11.91|9.91|11.94|9.94|11.85|9.85|0
1681345200000|2023-04-13 00:20:00|11.9|9.9|11.96|9.96|11.96|9.96|11.9|9.9|0
1681345500000|2023-04-13 00:25:00|11.94|9.94|11.96|9.96|11.98|9.98|11.94|9.94|0
1681345800000|2023-04-13 00:30:00|11.97|9.97|12.03|10.03|12.03|10.03|11.97|9.97|0
1681346100000|2023-04-13 00:35:00|12.01|10.01|12.12|10.12|12.12|10.12|12.01|10.01|0
1681346400000|2023-04-13 00:40:00|12.13|10.13|12.07|10.07|12.14|10.14|12.06|10.06|0
1681346700000|2023-04-13 00:45:00|12.06|10.06|12.04|10.04|12.07|10.07|12.01|10.01|0
1681347000000|2023-04-13 00:50:00|12.03|10.03|12.03|10.03|12.06|10.06|11.97|9.97|0
1681347300000|2023-04-13 00:55:00|12.04|10.04|12.13|10.13|12.13|10.13|12.04|10.04|0
1681347600000|2023-04-13 01:00:00|12.14|10.14|12.13|10.13|12.17|10.17|12.11|10.11|0
1681347900000|2023-04-13 01:05:00|12.14|10.14|12.08|10.08|12.16|10.16|12.05|10.05|0
1681348200000|2023-04-13 01:10:00|12.1|10.1|12.07|10.07|12.11|10.11|12.05|10.05|0
1681348500000|2023-04-13 01:15:00|12.08|10.08|12.05|10.05|12.08|10.08|12.02|10.02|0
1681348800000|2023-04-13 01:20:00|12.07|10.07|12.08|10.08|12.08|10.08|12.04|10.04|0
1681349100000|2023-04-13 01:25:00|12.07|10.07|12.1|10.1|12.11|10.11|12.07|10.07|0
1681349400000|2023-04-13 01:30:00|12.08|10.08|12.11|10.11|12.13|10.13|12.05|10.05|0
1681349700000|2023-04-13 01:35:00|12.1|10.1|12.18|10.18|12.21|10.21|12.04|10.04|0
1681350000000|2023-04-13 01:40:00|12.2|10.2|12.18|10.18|12.23|10.23|12.15|10.15|0
1681350300000|2023-04-13 01:45:00|12.2|10.2|12.15|10.15|12.2|10.2|12.15|10.15|0
1681350600000|2023-04-13 01:50:00|12.17|10.17|12.24|10.24|12.24|10.24|12.15|10.15|0
1681350900000|2023-04-13 01:55:00|12.26|10.26|12.24|10.24|12.26|10.26|12.2|10.2|0
1681351200000|2023-04-13 02:00:00|12.26|10.26|12.24|10.24|12.26|10.26|12.23|10.23|0
1681351500000|2023-04-13 02:05:00|12.23|10.23|12.32|10.32|12.32|10.32|12.23|10.23|0
1681351800000|2023-04-13 02:10:00|12.33|10.33|12.36|10.36|12.36|10.36|12.3|10.3|0
1681352100000|2023-04-13 02:15:00|12.35|10.35|12.33|10.33|12.35|10.35|12.32|10.32|0
1681352400000|2023-04-13 02:20:00|12.35|10.35|12.39|10.39|12.39|10.39|12.33|10.33|0
1681352700000|2023-04-13 02:25:00|12.37|10.37|12.4|10.4|12.42|10.42|12.36|10.36|0
1681353000000|2023-04-13 02:30:00|12.42|10.42|12.36|10.36|12.42|10.42|12.36|10.36|0
1681353300000|2023-04-13 02:35:00|12.37|10.37|12.43|10.43|12.46|10.46|12.36|10.36|0
1681353600000|2023-04-13 02:40:00|12.45|10.45|12.42|10.42|12.45|10.45|12.4|10.4|0
1681353900000|2023-04-13 02:45:00|12.4|10.4|12.42|10.42|12.43|10.43|12.4|10.4|0
1681354200000|2023-04-13 02:50:00|12.4|10.4|12.37|10.37|12.42|10.42|12.36|10.36|0
1681354500000|2023-04-13 02:55:00|12.36|10.36|12.36|10.36|12.39|10.39|12.34|10.34|0
1681354800000|2023-04-13 03:00:00|12.37|10.37|12.39|10.39|12.4|10.4|12.36|10.36|0
1681355100000|2023-04-13 03:05:00|12.4|10.4|12.37|10.37|12.4|10.4|12.37|10.37|0
1681355400000|2023-04-13 03:10:00|12.39|10.39|12.46|10.46|12.49|10.49|12.39|10.39|0
1681355700000|2023-04-13 03:15:00|12.48|10.48|12.42|10.42|12.48|10.48|12.4|10.4|0
1681356000000|2023-04-13 03:20:00|12.43|10.43|12.48|10.48|12.48|10.48|12.42|10.42|0
1681356300000|2023-04-13 03:25:00|12.49|10.49|12.44|10.44|12.49|10.49|12.44|10.44|0
1681356600000|2023-04-13 03:30:00|12.46|10.46|12.44|10.44|12.46|10.46|12.43|10.43|0
1681356900000|2023-04-13 03:35:00|12.46|10.46|12.44|10.44|12.46|10.46|12.43|10.43|0
1681357200000|2023-04-13 03:40:00|12.46|10.46|12.44|10.44|12.46|10.46|12.43|10.43|0
1681357500000|2023-04-13 03:45:00|12.43|10.43|12.41|10.41|12.44|10.44|12.41|10.41|0
1681357800000|2023-04-13 03:50:00|12.4|10.4|12.43|10.43|12.43|10.43|12.4|10.4|0
1681358100000|2023-04-13 03:55:00|12.44|10.44|12.43|10.43|12.44|10.44|12.43|10.43|0
1681358400000|2023-04-13 04:00:00|12.44|10.44|12.41|10.41|12.44|10.44|12.41|10.41|0
1681358700000|2023-04-13 04:05:00|12.4|10.4|12.44|10.44|12.46|10.46|12.4|10.4|0
1681359000000|2023-04-13 04:10:00|12.46|10.46|12.46|10.46|12.49|10.49|12.44|10.44|0
1681359300000|2023-04-13 04:15:00|12.45|10.45|12.47|10.47|12.47|10.47|12.44|10.44|0
1681359600000|2023-04-13 04:20:00|12.46|10.46|12.46|10.46|12.46|10.46|12.43|10.43|0
1681359900000|2023-04-13 04:25:00|12.44|10.44|12.44|10.44|12.46|10.46|12.43|10.43|0
1681360200000|2023-04-13 04:30:00|12.46|10.46|12.49|10.49|12.52|10.52|12.46|10.46|0
1681360500000|2023-04-13 04:35:00|12.47|10.47|12.45|10.45|12.49|10.49|12.44|10.44|0
1681360800000|2023-04-13 04:40:00|12.44|10.44|12.45|10.45|12.47|10.47|12.44|10.44|0
1681361100000|2023-04-13 04:45:00|12.47|10.47|12.48|10.48|12.5|10.5|12.45|10.45|0
1681361400000|2023-04-13 04:50:00|12.47|10.47|12.48|10.48|12.48|10.48|12.45|10.45|0
1681361700000|2023-04-13 04:55:00|12.47|10.47|12.51|10.51|12.51|10.51|12.47|10.47|0
1681362000000|2023-04-13 05:00:00|12.53|10.53|12.51|10.51|12.54|10.54|12.5|10.5|0
1681362300000|2023-04-13 05:05:00|12.5|10.5|12.54|10.54|12.54|10.54|12.5|10.5|0
1681362600000|2023-04-13 05:10:00|12.56|10.56|12.51|10.51|12.59|10.59|12.51|10.51|0
1681362900000|2023-04-13 05:15:00|12.53|10.53|12.5|10.5|12.53|10.53|12.48|10.48|0
1681363200000|2023-04-13 05:20:00|12.51|10.51|12.51|10.51|12.54|10.54|12.51|10.51|0
1681363500000|2023-04-13 05:25:00|12.5|10.5|12.45|10.45|12.51|10.51|12.44|10.44|0
1681363800000|2023-04-13 05:30:00|12.44|10.44|12.45|10.45|12.47|10.47|12.44|10.44|0
1681364100000|2023-04-13 05:35:00|12.47|10.47|12.4|10.4|12.47|10.47|12.39|10.39|0
1681364400000|2023-04-13 05:40:00|12.39|10.39|12.42|10.42|12.43|10.43|12.39|10.39|0
1681364700000|2023-04-13 05:45:00|12.4|10.4|12.39|10.39|12.43|10.43|12.39|10.39|0
1681365000000|2023-04-13 05:50:00|12.37|10.37|12.42|10.42|12.42|10.42|12.34|10.34|0
1681365300000|2023-04-13 05:55:00|12.4|10.4|12.45|10.45|12.45|10.45|12.4|10.4|0
1681365600000|2023-04-13 06:00:00|12.46|10.46|12.49|10.49|12.58|10.58|12.4|10.4|0
1681365900000|2023-04-13 06:05:00|12.39|10.59|12.41|10.61|12.42|10.62|12.37|10.57|0
1681366200000|2023-04-13 06:10:00|12.4|10.6|12.42|10.62|12.45|10.65|12.35|10.55|0
1681366500000|2023-04-13 06:15:00|12.44|10.64|12.47|10.67|12.5|10.7|12.42|10.62|0
1681366800000|2023-04-13 06:20:00|12.48|10.68|12.41|10.61|12.48|10.68|12.39|10.59|0
1681367100000|2023-04-13 06:25:00|12.39|10.59|12.44|10.64|12.44|10.64|12.39|10.59|0
1681367400000|2023-04-13 06:30:00|12.45|10.65|12.5|10.7|12.54|10.74|12.45|10.65|0
1681367700000|2023-04-13 06:35:00|12.48|10.68|12.48|10.68|12.5|10.7|12.48|10.68|0
1681368000000|2023-04-13 06:40:00|12.5|10.7|12.54|10.74|12.54|10.74|12.5|10.7|0
1681368300000|2023-04-13 06:45:00|12.56|10.76|12.68|10.88|12.69|10.89|12.56|10.76|0
1681368600000|2023-04-13 06:50:00|12.66|10.86|12.73|10.93|12.77|10.97|12.66|10.86|0
1681368900000|2023-04-13 06:55:00|12.71|10.91|12.17|10.37|12.74|10.94|12.16|10.36|0
1681369200000|2023-04-13 07:00:00|12.19|10.39|12.11|10.31|12.2|10.4|12.07|10.27|0
1681369500000|2023-04-13 07:05:00|12.13|10.33|12.22|10.42|12.23|10.43|12.11|10.31|0
1681369800000|2023-04-13 07:10:00|12.23|10.43|12.2|10.4|12.23|10.43|12.13|10.33|0
1681370100000|2023-04-13 07:15:00|12.22|10.42|12.23|10.43|12.26|10.46|12.12|10.32|0
1681370400000|2023-04-13 07:20:00|12.24|10.44|12.18|10.38|12.26|10.46|12.14|10.34|0
1681370700000|2023-04-13 07:25:00|12.17|10.37|12.29|10.49|12.33|10.53|12.17|10.37|0
1681371000000|2023-04-13 07:30:00|12.3|10.5|12.33|10.53|12.36|10.56|12.27|10.47|0
1681371300000|2023-04-13 07:35:00|12.35|10.55|12.23|10.43|12.36|10.56|12.23|10.43|0
1681371600000|2023-04-13 07:40:00|12.24|10.44|12.17|10.37|12.27|10.47|12.15|10.35|0
1681371900000|2023-04-13 07:45:00|12.18|10.38|12.15|10.35|12.26|10.46|12.15|10.35|0
1681372200000|2023-04-13 07:50:00|12.17|10.37|12.08|10.28|12.18|10.38|12.08|10.28|0
1681372500000|2023-04-13 07:55:00|12.09|10.29|12.11|10.31|12.17|10.37|12.09|10.29|0
1681372800000|2023-04-13 08:00:00|12.09|10.29|12.29|10.49|12.32|10.52|12.09|10.29|0
1681373100000|2023-04-13 08:05:00|12.3|10.5|12.15|10.35|12.33|10.53|12.15|10.35|0
1681373400000|2023-04-13 08:10:00|12.17|10.37|12.03|10.23|12.18|10.38|12.03|10.23|0
1681373700000|2023-04-13 08:15:00|12.05|10.25|11.97|10.17|12.05|10.25|11.94|10.14|0
1681374000000|2023-04-13 08:20:00|11.99|10.19|11.96|10.16|12|10.2|11.91|10.11|0
1681374300000|2023-04-13 08:25:00|11.97|10.17|11.97|10.17|12.05|10.25|11.91|10.11|0
1681374600000|2023-04-13 08:30:00|11.96|10.16|11.96|10.16|12|10.2|11.94|10.14|0
1681374900000|2023-04-13 08:35:00|11.94|10.14|12|10.2|12.04|10.24|11.9|10.1|0
1681375200000|2023-04-13 08:40:00|11.99|10.19|11.94|10.14|12.01|10.21|11.91|10.11|0
1681375500000|2023-04-13 08:45:00|11.96|10.16|11.94|10.14|11.98|10.18|11.91|10.11|0
1681375800000|2023-04-13 08:50:00|11.93|10.13|11.98|10.18|12|10.2|11.91|10.11|0
1681376100000|2023-04-13 08:55:00|11.97|10.17|11.92|10.12|11.98|10.18|11.85|10.05|0
1681376400000|2023-04-13 09:00:00|11.94|10.14|11.88|10.08|11.94|10.14|11.85|10.05|0
1681376700000|2023-04-13 09:05:00|11.89|10.09|11.95|10.15|11.96|10.16|11.85|10.05|0
1681377000000|2023-04-13 09:10:00|11.96|10.16|12.1|10.3|12.1|10.3|11.96|10.16|0
1681377300000|2023-04-13 09:15:00|12.09|10.29|12.22|10.42|12.22|10.42|12.07|10.27|0
1681377600000|2023-04-13 09:20:00|12.23|10.43|12.37|10.57|12.41|10.61|12.23|10.43|0
1681377900000|2023-04-13 09:25:00|12.35|10.55|12.29|10.49|12.37|10.57|12.28|10.48|0
1681378200000|2023-04-13 09:30:00|12.31|10.51|12.19|10.39|12.32|10.52|12.19|10.39|0
1681378500000|2023-04-13 09:35:00|12.2|10.4|12.11|10.31|12.25|10.45|12.1|10.3|0
1681378800000|2023-04-13 09:40:00|12.1|10.3|12.05|10.25|12.13|10.33|12.02|10.22|0
1681379100000|2023-04-13 09:45:00|12.04|10.24|12.05|10.25|12.07|10.27|12.02|10.22|0
1681379400000|2023-04-13 09:50:00|12.04|10.24|12.07|10.27|12.07|10.27|12.04|10.24|0
1681379700000|2023-04-13 09:55:00|12.1|10.3|12.11|10.31|12.14|10.34|12.08|10.28|0
1681380000000|2023-04-13 10:00:00|12.1|10.3|12.04|10.24|12.11|10.31|12.04|10.24|0
1681380300000|2023-04-13 10:05:00|12.05|10.25|12.01|10.21|12.08|10.28|11.99|10.19|0
1681380600000|2023-04-13 10:10:00|11.99|10.19|11.85|10.05|11.99|10.19|11.85|10.05|0
1681380900000|2023-04-13 10:15:00|11.86|10.06|11.77|9.97|11.86|10.06|11.77|9.97|0
1681381200000|2023-04-13 10:20:00|11.74|9.94|11.73|9.93|11.79|9.99|11.71|9.91|0
1681381500000|2023-04-13 10:25:00|11.71|9.91|11.77|9.97|11.8|10|11.7|9.9|0
1681381800000|2023-04-13 10:30:00|11.78|9.98|11.8|10|11.86|10.06|11.77|9.97|0
1681382100000|2023-04-13 10:35:00|11.79|9.99|11.83|10.03|11.83|10.03|11.74|9.94|0
1681382400000|2023-04-13 10:40:00|11.84|10.04|11.81|10.01|11.86|10.06|11.81|10.01|0
1681382700000|2023-04-13 10:45:00|11.83|10.03|11.81|10.01|11.86|10.06|11.81|10.01|0
1681383000000|2023-04-13 10:50:00|11.8|10|11.76|9.96|11.81|10.01|11.74|9.94|0
1681383300000|2023-04-13 10:55:00|11.75|9.95|11.84|10.04|11.86|10.06|11.75|9.95|0
1681383600000|2023-04-13 11:00:00|11.83|10.03|11.84|10.04|11.86|10.06|11.83|10.03|0
1681383900000|2023-04-13 11:05:00|11.83|10.03|11.86|10.06|11.86|10.06|11.78|9.98|0
1681384200000|2023-04-13 11:10:00|11.84|10.04|11.96|10.16|11.96|10.16|11.84|10.04|0
1681384500000|2023-04-13 11:15:00|11.97|10.17|11.96|10.16|12|10.2|11.96|10.16|0
1681384800000|2023-04-13 11:20:00|11.94|10.14|12.1|10.3|12.13|10.33|11.86|10.06|0
1681385100000|2023-04-13 11:25:00|12.08|10.28|12.1|10.3|12.16|10.36|12.08|10.28|0
1681385400000|2023-04-13 11:30:00|12.08|10.28|12.2|10.4|12.25|10.45|12.08|10.28|0
1681385700000|2023-04-13 11:35:00|12.22|10.42|12.11|10.31|12.22|10.42|12.1|10.3|0
1681386000000|2023-04-13 11:40:00|12.1|10.3|12.04|10.24|12.11|10.31|12.02|10.22|0
1681386300000|2023-04-13 11:45:00|12.02|10.22|12.09|10.29|12.11|10.31|11.99|10.19|0
1681386600000|2023-04-13 11:50:00|12.08|10.28|12.06|10.26|12.15|10.35|12.05|10.25|0
1681386900000|2023-04-13 11:55:00|12.03|10.23|11.9|10.1|12.03|10.23|11.86|10.06|0
1681387200000|2023-04-13 12:00:00|11.91|10.11|11.9|10.1|11.91|10.11|11.83|10.03|0
1681387500000|2023-04-13 12:05:00|11.88|10.08|12.03|10.23|12.06|10.26|11.88|10.08|0
1681387800000|2023-04-13 12:10:00|12.06|10.26|11.99|10.19|12.06|10.26|11.99|10.19|0
1681388100000|2023-04-13 12:15:00|11.97|10.17|12.1|10.3|12.12|10.32|11.97|10.17|0
1681388400000|2023-04-13 12:20:00|12.09|10.29|12.15|10.35|12.15|10.35|12.09|10.29|0
1681388700000|2023-04-13 12:25:00|12.13|10.33|12.19|10.39|12.2|10.4|12.1|10.3|0
1681389000000|2023-04-13 12:30:00|12.02|10.22|11.99|10.19|12.87|11.07|11.91|10.11|0
1681389300000|2023-04-13 12:35:00|11.96|10.16|11.86|10.06|12.05|10.25|11.79|9.99|0
1681389600000|2023-04-13 12:40:00|11.85|10.05|12.04|10.24|12.05|10.25|11.83|10.03|0
1681389900000|2023-04-13 12:45:00|12.02|10.22|12.26|10.46|12.4|10.6|12.02|10.22|0
1681390200000|2023-04-13 12:50:00|12.28|10.48|12.29|10.49|12.31|10.51|12.07|10.27|0
1681390500000|2023-04-13 12:55:00|12.32|10.52|12.26|10.46|12.37|10.57|12.14|10.34|0
1681390800000|2023-04-13 13:00:00|12.28|10.48|12.24|10.44|12.38|10.58|12.19|10.39|0
1681391100000|2023-04-13 13:05:00|12.23|10.43|12.25|10.45|12.29|10.49|12.14|10.34|0
1681391400000|2023-04-13 13:10:00|12.23|10.43|12.08|10.28|12.23|10.43|12.04|10.24|0
1681391700000|2023-04-13 13:15:00|12.07|10.27|11.99|10.19|12.07|10.27|11.98|10.18|0
1681392000000|2023-04-13 13:20:00|12.01|10.21|11.93|10.13|12.05|10.25|11.93|10.13|0
1681392300000|2023-04-13 13:25:00|11.95|10.15|12.01|10.21|12.06|10.26|11.92|10.12|0
1681392600000|2023-04-13 13:30:00|11.99|10.19|12.05|10.25|12.11|10.31|11.93|10.13|0
1681392900000|2023-04-13 13:35:00|12.08|10.28|11.93|10.13|12.09|10.29|11.7|9.9|0
1681393200000|2023-04-13 13:40:00|11.92|10.12|11.94|10.14|12.12|10.32|11.78|9.98|0
1681393500000|2023-04-13 13:45:00|12.02|10.22|12.06|10.26|12.09|10.29|11.89|10.09|0
1681393800000|2023-04-13 13:50:00|12.08|10.28|11.9|10.1|12.15|10.35|11.77|9.97|0
1681394100000|2023-04-13 13:55:00|11.87|10.07|11.93|10.13|12.06|10.26|11.71|9.91|0
1681394400000|2023-04-13 14:00:00|11.94|10.14|12.05|10.25|12.05|10.25|11.83|10.03|0
1681394700000|2023-04-13 14:05:00|12.03|10.23|12.26|10.46|12.35|10.55|12.03|10.23|0
1681395000000|2023-04-13 14:10:00|12.27|10.47|12.41|10.61|12.46|10.66|12.1|10.3|0
1681395300000|2023-04-13 14:15:00|12.44|10.64|12.69|10.89|12.75|10.95|12.44|10.64|0
1681395600000|2023-04-13 14:20:00|12.68|10.88|12.66|10.86|12.71|10.91|12.47|10.67|0
1681395900000|2023-04-13 14:25:00|12.68|10.88|12.71|10.91|12.78|10.98|12.58|10.78|0
1681396200000|2023-04-13 14:30:00|12.74|10.94|12.74|10.94|12.78|10.98|12.41|10.61|0
1681396500000|2023-04-13 14:35:00|12.77|10.97|12.57|10.77|12.77|10.97|12.57|10.77|0
1681396800000|2023-04-13 14:40:00|12.58|10.78|12.46|10.66|12.58|10.78|12.33|10.53|0
1681397100000|2023-04-13 14:45:00|12.47|10.67|12.43|10.63|12.49|10.69|12.33|10.53|0
1681397400000|2023-04-13 14:50:00|12.44|10.64|12.64|10.84|12.7|10.9|12.44|10.64|0
1681397700000|2023-04-13 14:55:00|12.63|10.83|12.43|10.63|12.69|10.89|12.39|10.59|0
1681398000000|2023-04-13 15:00:00|12.47|10.67|12.69|10.89|12.72|10.92|12.46|10.66|0
1681398300000|2023-04-13 15:05:00|12.7|10.9|12.64|10.84|12.77|10.97|12.56|10.76|0
1681398600000|2023-04-13 15:10:00|12.66|10.86|12.58|10.78|12.69|10.89|12.49|10.69|0
1681398900000|2023-04-13 15:15:00|12.59|10.79|12.53|10.73|12.6|10.8|12.47|10.67|0
1681399200000|2023-04-13 15:20:00|12.55|10.75|12.65|10.85|12.7|10.9|12.52|10.72|0
1681399500000|2023-04-13 15:25:00|12.67|10.87|12.76|10.96|12.76|10.96|12.59|10.79|0
1681399800000|2023-04-13 15:30:00|12.75|10.95|12.64|10.84|12.78|10.98|12.64|10.84|0
1681400100000|2023-04-13 15:35:00|12.65|10.85|12.81|11.01|12.87|11.07|12.65|10.85|0
1681400400000|2023-04-13 15:40:00|12.83|11.03|12.81|11.01|12.92|11.12|12.78|10.98|0
1681400700000|2023-04-13 15:45:00|12.83|11.03|12.72|10.92|12.86|11.06|12.68|10.88|0
1681401000000|2023-04-13 15:50:00|12.7|10.9|12.53|10.73|12.7|10.9|12.48|10.68|0
1681401300000|2023-04-13 15:55:00|12.54|10.74|12.86|11.06|12.89|11.09|12.48|10.68|0
1681401600000|2023-04-13 16:00:00|12.89|11.09|12.9|11.1|12.98|11.18|12.86|11.06|0
1681401900000|2023-04-13 16:05:00|12.89|11.09|12.9|11.1|13.09|11.29|12.87|11.07|0
1681402200000|2023-04-13 16:10:00|12.89|11.09|12.89|11.09|13|11.2|12.86|11.06|0
1681402500000|2023-04-13 16:15:00|12.87|11.07|13.06|11.26|13.13|11.33|12.87|11.07|0
1681402800000|2023-04-13 16:20:00|13.08|11.28|13.14|11.34|13.21|11.41|13.05|11.25|0
1681403100000|2023-04-13 16:25:00|13.13|11.33|13.16|11.36|13.19|11.39|13.04|11.24|0
1681403400000|2023-04-13 16:30:00|13.17|11.37|13.14|11.34|13.19|11.39|13.09|11.29|0
1681403700000|2023-04-13 16:35:00|13.12|11.32|13.11|11.31|13.16|11.36|13.03|11.23|0
1681404000000|2023-04-13 16:40:00|13.12|11.32|13.09|11.29|13.14|11.34|13|11.2|0
1681404300000|2023-04-13 16:45:00|13.11|11.31|13.12|11.32|13.14|11.34|13.04|11.24|0
1681404600000|2023-04-13 16:50:00|13.14|11.34|13.11|11.31|13.2|11.4|13.07|11.27|0
1681404900000|2023-04-13 16:55:00|13.09|11.29|12.98|11.18|13.25|11.45|12.98|11.18|0
1681405200000|2023-04-13 17:00:00|12.99|11.19|12.11|10.31|12.99|11.19|11.9|10.1|0
1681405500000|2023-04-13 17:05:00|12.09|10.29|13.42|11.62|13.43|11.63|12.08|10.28|0
1681405800000|2023-04-13 17:10:00|13.43|11.63|13.65|11.85|13.75|11.95|13.43|11.63|0
1681406100000|2023-04-13 17:15:00|13.67|11.87|13.72|11.92|13.77|11.97|13.62|11.82|0
1681406400000|2023-04-13 17:20:00|13.73|11.93|13.71|11.91|13.78|11.98|13.63|11.83|0
1681406700000|2023-04-13 17:25:00|13.7|11.9|13.65|11.85|13.75|11.95|13.61|11.81|0
1681407000000|2023-04-13 17:30:00|13.68|11.88|13.63|11.83|13.7|11.9|13.56|11.76|0
1681407300000|2023-04-13 17:35:00|13.61|11.81|13.78|11.98|13.8|12|13.58|11.78|0
1681407600000|2023-04-13 17:40:00|13.76|11.96|14.02|12.22|14.07|12.27|13.75|11.95|0
1681407900000|2023-04-13 17:45:00|14.03|12.23|14.08|12.28|14.1|12.3|14.02|12.22|0
1681408200000|2023-04-13 17:50:00|14.1|12.3|14.2|12.4|14.26|12.46|14.05|12.25|0
1681408500000|2023-04-13 17:55:00|14.19|12.39|14.17|12.37|14.24|12.44|14.12|12.32|0
1681408800000|2023-04-13 18:00:00|14.19|12.39|13.93|12.13|14.31|12.51|13.92|12.12|0
1681409100000|2023-04-13 18:05:00|13.95|12.15|14.05|12.25|14.05|12.25|13.95|12.15|0
1681409400000|2023-04-13 18:10:00|14.03|12.23|14.15|12.35|14.19|12.39|14.03|12.23|0
1681409700000|2023-04-13 18:15:00|14.17|12.37|14.26|12.46|14.38|12.58|14.17|12.37|0
1681410000000|2023-04-13 18:20:00|14.25|12.45|14.19|12.39|14.32|12.52|14.13|12.33|0
1681410300000|2023-04-13 18:25:00|14.21|12.41|14.12|12.32|14.21|12.41|14.12|12.32|0
1681410600000|2023-04-13 18:30:00|14.14|12.34|14.09|12.29|14.21|12.41|14.09|12.29|0
1681410900000|2023-04-13 18:35:00|14.07|12.27|14.14|12.34|14.23|12.43|14|12.2|0
1681411200000|2023-04-13 18:40:00|14.12|12.32|14.31|12.51|14.33|12.53|14.09|12.29|0
1681411500000|2023-04-13 18:45:00|14.33|12.53|14.05|12.25|14.35|12.55|14.01|12.21|0
1681411800000|2023-04-13 18:50:00|14.06|12.26|14.13|12.33|14.13|12.33|13.96|12.16|0
1681412100000|2023-04-13 18:55:00|14.15|12.35|14.18|12.38|14.25|12.45|14.1|12.3|0
1681412400000|2023-04-13 19:00:00|14.24|12.44|14.22|12.42|14.27|12.47|14.11|12.31|0
1681412700000|2023-04-13 19:05:00|14.24|12.44|14.18|12.38|14.27|12.47|14.05|12.25|0
1681413000000|2023-04-13 19:10:00|14.2|12.4|14.04|12.24|14.24|12.44|14.04|12.24|0
1681413300000|2023-04-13 19:15:00|14.03|12.23|14.15|12.35|14.17|12.37|13.98|12.18|0
1681413600000|2023-04-13 19:20:00|14.17|12.37|14.55|12.75|14.78|12.98|14.15|12.35|0
1681413900000|2023-04-13 19:25:00|14.53|12.73|14.64|12.84|14.66|12.86|14.46|12.66|0
1681414200000|2023-04-13 19:30:00|14.62|12.82|14.48|12.68|14.62|12.82|14.39|12.59|0
1681414500000|2023-04-13 19:35:00|14.46|12.66|14.43|12.63|14.5|12.7|14.36|12.56|0
1681414800000|2023-04-13 19:40:00|14.44|12.64|14.67|12.87|14.71|12.91|14.44|12.64|0
1681415100000|2023-04-13 19:45:00|14.65|12.85|14.46|12.66|14.8|13|14.41|12.61|0
1681415400000|2023-04-13 19:50:00|14.39|12.59|14.42|12.62|14.46|12.66|14.32|12.52|0
1681415700000|2023-04-13 19:55:00|14.41|12.61|14.53|12.73|14.53|12.73|14.32|12.52|0
1681416000000|2023-04-13 20:00:00|14.49|12.69|14.48|12.68|14.51|12.71|14.37|12.57|0
1681416300000|2023-04-13 20:05:00|14.46|12.66|14.48|12.68|14.51|12.71|14.46|12.66|0
1681416600000|2023-04-13 20:10:00|14.49|12.69|14.47|12.67|14.51|12.71|14.47|12.67|0
1681416900000|2023-04-13 20:15:00|14.59|12.59|14.57|12.57|14.59|12.59|14.57|12.57|0
1681417200000|2023-04-13 20:20:00|14.56|12.56|14.56|12.56|14.57|12.57|14.56|12.56|0
1681417500000|2023-04-13 20:25:00|14.57|12.57|14.61|12.61|14.61|12.61|14.57|12.57|0
1681417800000|2023-04-13 20:30:00|14.59|12.59|14.56|12.56|14.59|12.59|14.56|12.56|0
1681418100000|2023-04-13 20:35:00|14.57|12.57|14.57|12.57|14.59|12.59|14.56|12.56|0
1681418400000|2023-04-13 20:40:00|14.56|12.56|14.43|12.43|14.56|12.56|14.43|12.43|0
1681418700000|2023-04-13 20:45:00|14.42|12.42|14.43|12.43|14.48|12.48|14.42|12.42|0
1681419000000|2023-04-13 20:50:00|14.41|12.41|14.31|12.31|14.43|12.43|14.31|12.31|0
1681419300000|2023-04-13 20:55:00|14.33|12.33|14.31|12.31|14.34|12.34|14.28|12.28|0
1681419600000|2023-04-13 21:00:00|14.37|12.37|14.31|12.31|14.37|12.37|14.31|12.31|0
1681419900000|2023-04-13 21:05:00|14.33|12.33|14.34|12.34|14.34|12.34|14.32|12.32|0
1681420200000|2023-04-13 21:10:00|14.36|12.36|14.35|12.35|14.37|12.37|14.33|12.33|0
1681420500000|2023-04-13 21:15:00|14.36|12.36|14.41|12.41|14.42|12.42|14.36|12.36|0
1681420800000|2023-04-13 21:20:00|14.4|12.4|14.4|12.4|14.41|12.41|14.39|12.39|0
1681421100000|2023-04-13 21:25:00|14.39|12.39|14.38|12.38|14.39|12.39|14.38|12.38|0
1681421400000|2023-04-13 21:30:00|14.36|12.36|14.38|12.38|14.39|12.39|14.34|12.34|0
1681421700000|2023-04-13 21:35:00|14.37|12.37|14.35|12.35|14.37|12.37|14.35|12.35|0
1681422000000|2023-04-13 21:40:00|14.37|12.37|14.37|12.37|14.37|12.37|14.37|12.37|0
1681422300000|2023-04-13 21:45:00|14.36|12.36|14.32|12.32|14.36|12.36|14.32|12.32|0
1681422600000|2023-04-13 21:50:00|14.33|12.33|14.28|12.28|14.33|12.33|14.27|12.27|0
1681422900000|2023-04-13 21:55:00|14.29|12.29|14.3|12.3|14.3|12.3|14.27|12.27|0
1681423200000|2023-04-13 22:00:00|14.33|12.33|14.29|12.29|14.33|12.33|14.2|12.2|0
1681423500000|2023-04-13 22:05:00|14.3|12.3|14.32|12.32|14.34|12.34|14.27|12.27|0
1681423800000|2023-04-13 22:10:00|14.34|12.34|14.36|12.36|14.37|12.37|14.32|12.32|0
1681424100000|2023-04-13 22:15:00|14.37|12.37|14.36|12.36|14.41|12.41|14.36|12.36|0
1681424400000|2023-04-13 22:20:00|14.37|12.37|14.41|12.41|14.41|12.41|14.37|12.37|0
1681424700000|2023-04-13 22:25:00|14.42|12.42|14.39|12.39|14.42|12.42|14.37|12.37|0
1681425000000|2023-04-13 22:30:00|14.41|12.41|14.34|12.34|14.41|12.41|14.34|12.34|0
1681425300000|2023-04-13 22:35:00|14.35|12.35|14.47|12.47|14.47|12.47|14.35|12.35|0
1681425600000|2023-04-13 22:40:00|14.46|12.46|14.46|12.46|14.47|12.47|14.42|12.42|0
1681425900000|2023-04-13 22:45:00|14.47|12.47|14.47|12.47|14.51|12.51|14.44|12.44|0
1681426200000|2023-04-13 22:50:00|14.49|12.49|14.47|12.47|14.53|12.53|14.46|12.46|0
1681426500000|2023-04-13 22:55:00|14.49|12.49|14.46|12.46|14.51|12.51|14.46|12.46|0
1681426800000|2023-04-13 23:00:00|14.47|12.47|14.51|12.51|14.51|12.51|14.47|12.47|0
1681427100000|2023-04-13 23:05:00|14.53|12.53|14.51|12.51|14.53|12.53|14.49|12.49|0
1681427400000|2023-04-13 23:10:00|14.49|12.49|14.47|12.47|14.51|12.51|14.47|12.47|0
1681427700000|2023-04-13 23:15:00|14.49|12.49|14.47|12.47|14.51|12.51|14.47|12.47|0
1681428000000|2023-04-13 23:20:00|14.45|12.45|14.44|12.44|14.47|12.47|14.42|12.42|0
1681428300000|2023-04-13 23:25:00|14.42|12.42|14.38|12.38|14.42|12.42|14.35|12.35|0
1681428600000|2023-04-13 23:30:00|14.37|12.37|14.4|12.4|14.42|12.42|14.37|12.37|0
1681428900000|2023-04-13 23:35:00|14.42|12.42|14.4|12.4|14.42|12.42|14.38|12.38|0
1681429200000|2023-04-13 23:40:00|14.38|12.38|14.33|12.33|14.4|12.4|14.3|12.3|0
1681429500000|2023-04-13 23:45:00|14.35|12.35|14.3|12.3|14.37|12.37|14.3|12.3|0
1681429800000|2023-04-13 23:50:00|14.31|12.31|14.36|12.36|14.36|12.36|14.3|12.3|0
1681430100000|2023-04-13 23:55:00|14.35|12.35|14.4|12.4|14.4|12.4|14.33|12.33|0
1681430400000|2023-04-14 00:00:00|14.42|12.42|14.45|12.45|14.45|12.45|14.33|12.33|0
1681430700000|2023-04-14 00:05:00|14.47|12.47|14.35|12.35|14.47|12.47|14.33|12.33|0
1681431000000|2023-04-14 00:10:00|14.33|12.33|14.41|12.41|14.41|12.41|14.31|12.31|0
1681431300000|2023-04-14 00:15:00|14.43|12.43|14.43|12.43|14.45|12.45|14.39|12.39|0
1681431600000|2023-04-14 00:20:00|14.41|12.41|14.47|12.47|14.5|12.5|14.41|12.41|0
1681431900000|2023-04-14 00:25:00|14.48|12.48|14.55|12.55|14.57|12.57|14.48|12.48|0
1681432200000|2023-04-14 00:30:00|14.54|12.54|14.64|12.64|14.64|12.64|14.54|12.54|0
1681432500000|2023-04-14 00:35:00|14.62|12.62|14.71|12.71|14.71|12.71|14.6|12.6|0
1681432800000|2023-04-14 00:40:00|14.69|12.69|14.76|12.76|14.76|12.76|14.69|12.69|0
1681433100000|2023-04-14 00:45:00|14.75|12.75|14.71|12.71|14.75|12.75|14.67|12.67|0
1681433400000|2023-04-14 00:50:00|14.73|12.73|14.69|12.69|14.73|12.73|14.67|12.67|0
1681433700000|2023-04-14 00:55:00|14.71|12.71|14.66|12.66|14.73|12.73|14.64|12.64|0
1681434000000|2023-04-14 01:00:00|14.64|12.64|14.66|12.66|14.67|12.67|14.62|12.62|0
1681434300000|2023-04-14 01:05:00|14.67|12.67|14.58|12.58|14.67|12.67|14.57|12.57|0
1681434600000|2023-04-14 01:10:00|14.6|12.6|14.57|12.57|14.6|12.6|14.53|12.53|0
1681434900000|2023-04-14 01:15:00|14.58|12.58|14.58|12.58|14.62|12.62|14.55|12.55|0
1681435200000|2023-04-14 01:20:00|14.57|12.57|14.56|12.56|14.62|12.62|14.55|12.55|0
1681435500000|2023-04-14 01:25:00|14.55|12.55|14.53|12.53|14.57|12.57|14.53|12.53|0
1681435800000|2023-04-14 01:30:00|14.55|12.55|14.55|12.55|14.57|12.57|14.53|12.53|0
1681436100000|2023-04-14 01:35:00|14.56|12.56|14.51|12.51|14.56|12.56|14.51|12.51|0
1681436400000|2023-04-14 01:40:00|14.53|12.53|14.39|12.39|14.53|12.53|14.39|12.39|0
1681436700000|2023-04-14 01:45:00|14.38|12.38|14.41|12.41|14.41|12.41|14.35|12.35|0
1681437000000|2023-04-14 01:50:00|14.42|12.42|14.41|12.41|14.46|12.46|14.41|12.41|0
1681437300000|2023-04-14 01:55:00|14.42|12.42|14.44|12.44|14.44|12.44|14.41|12.41|0
1681437600000|2023-04-14 02:00:00|14.42|12.42|14.49|12.49|14.53|12.53|14.41|12.41|0
1681437900000|2023-04-14 02:05:00|14.51|12.51|14.49|12.49|14.53|12.53|14.46|12.46|0
1681438200000|2023-04-14 02:10:00|14.47|12.47|14.47|12.47|14.49|12.49|14.44|12.44|0
1681438500000|2023-04-14 02:15:00|14.46|12.46|14.44|12.44|14.49|12.49|14.44|12.44|0
1681438800000|2023-04-14 02:20:00|14.42|12.42|14.39|12.39|14.44|12.44|14.39|12.39|0
1681439100000|2023-04-14 02:25:00|14.37|12.37|14.4|12.4|14.4|12.4|14.35|12.35|0
1681439400000|2023-04-14 02:30:00|14.42|12.42|14.47|12.47|14.49|12.49|14.4|12.4|0
1681439700000|2023-04-14 02:35:00|14.45|12.45|14.44|12.44|14.45|12.45|14.4|12.4|0
1681440000000|2023-04-14 02:40:00|14.42|12.42|14.44|12.44|14.44|12.44|14.42|12.42|0
1681440300000|2023-04-14 02:45:00|14.42|12.42|14.42|12.42|14.45|12.45|14.4|12.4|0
1681440600000|2023-04-14 02:50:00|14.4|12.4|14.38|12.38|14.44|12.44|14.37|12.37|0
1681440900000|2023-04-14 02:55:00|14.37|12.37|14.37|12.37|14.4|12.4|14.37|12.37|0
1681441200000|2023-04-14 03:00:00|14.38|12.38|14.38|12.38|14.38|12.38|14.37|12.37|0
1681441500000|2023-04-14 03:05:00|14.37|12.37|14.36|12.36|14.38|12.38|14.36|12.36|0
1681441800000|2023-04-14 03:10:00|14.37|12.37|14.38|12.38|14.4|12.4|14.35|12.35|0
1681442100000|2023-04-14 03:15:00|14.4|12.4|14.42|12.42|14.42|12.42|14.4|12.4|0
1681442400000|2023-04-14 03:20:00|14.4|12.4|14.4|12.4|14.42|12.42|14.36|12.36|0
1681442700000|2023-04-14 03:25:00|14.38|12.38|14.42|12.42|14.42|12.42|14.36|12.36|0
1681443000000|2023-04-14 03:30:00|14.4|12.4|14.48|12.48|14.5|12.5|14.4|12.4|0
1681443300000|2023-04-14 03:35:00|14.49|12.49|14.55|12.55|14.57|12.57|14.49|12.49|0
1681443600000|2023-04-14 03:40:00|14.54|12.54|14.55|12.55|14.55|12.55|14.54|12.54|0
1681443900000|2023-04-14 03:45:00|14.57|12.57|14.55|12.55|14.57|12.57|14.54|12.54|0
1681444200000|2023-04-14 03:50:00|14.54|12.54|14.52|12.52|14.57|12.57|14.52|12.52|0
1681444500000|2023-04-14 03:55:00|14.5|12.5|14.46|12.46|14.52|12.52|14.46|12.46|0
1681444800000|2023-04-14 04:00:00|14.47|12.47|14.41|12.41|14.5|12.5|14.41|12.41|0
1681445100000|2023-04-14 04:05:00|14.39|12.39|14.41|12.41|14.43|12.43|14.39|12.39|0
1681445400000|2023-04-14 04:10:00|14.43|12.43|14.46|12.46|14.46|12.46|14.41|12.41|0
1681445700000|2023-04-14 04:15:00|14.45|12.45|14.48|12.48|14.48|12.48|14.43|12.43|0
1681446000000|2023-04-14 04:20:00|14.5|12.5|14.46|12.46|14.5|12.5|14.46|12.46|0
1681446300000|2023-04-14 04:25:00|14.45|12.45|14.43|12.43|14.45|12.45|14.41|12.41|0
1681446600000|2023-04-14 04:30:00|14.44|12.44|14.41|12.41|14.44|12.44|14.41|12.41|0
1681446900000|2023-04-14 04:35:00|14.39|12.39|14.41|12.41|14.41|12.41|14.39|12.39|0
1681447200000|2023-04-14 04:40:00|14.4|12.4|14.41|12.41|14.41|12.41|14.39|12.39|0
1681447500000|2023-04-14 04:45:00|14.39|12.39|14.41|12.41|14.41|12.41|14.39|12.39|0
1681447800000|2023-04-14 04:50:00|14.43|12.43|14.44|12.44|14.46|12.46|14.43|12.43|0
1681448100000|2023-04-14 04:55:00|14.43|12.43|14.39|12.39|14.44|12.44|14.39|12.39|0
1681448400000|2023-04-14 05:00:00|14.41|12.41|14.37|12.37|14.41|12.41|14.35|12.35|0
1681448700000|2023-04-14 05:05:00|14.35|12.35|14.37|12.37|14.41|12.41|14.35|12.35|0
1681449000000|2023-04-14 05:10:00|14.39|12.39|14.42|12.42|14.42|12.42|14.37|12.37|0
1681449300000|2023-04-14 05:15:00|14.41|12.41|14.41|12.41|14.42|12.42|14.39|12.39|0
1681449600000|2023-04-14 05:20:00|14.42|12.42|14.42|12.42|14.44|12.44|14.39|12.39|0
1681449900000|2023-04-14 05:25:00|14.41|12.41|14.4|12.4|14.42|12.42|14.39|12.39|0
1681450200000|2023-04-14 05:30:00|14.39|12.39|14.4|12.4|14.4|12.4|14.37|12.37|0
1681450500000|2023-04-14 05:35:00|14.39|12.39|14.37|12.37|14.4|12.4|14.37|12.37|0
1681450800000|2023-04-14 05:40:00|14.39|12.39|14.37|12.37|14.39|12.39|14.35|12.35|0
1681451100000|2023-04-14 05:45:00|14.39|12.39|14.4|12.4|14.4|12.4|14.37|12.37|0
1681451400000|2023-04-14 05:50:00|14.39|12.39|14.42|12.42|14.42|12.42|14.37|12.37|0
1681451700000|2023-04-14 05:55:00|14.4|12.4|14.45|12.45|14.45|12.45|14.4|12.4|0
1681452000000|2023-04-14 06:00:00|14.44|12.44|14.3|12.3|14.44|12.44|14.26|12.26|0
1681452300000|2023-04-14 06:05:00|14.28|12.28|14.21|12.41|14.28|12.42|14.11|12.28|0
1681452600000|2023-04-14 06:10:00|14.2|12.4|14.23|12.43|14.25|12.45|14.2|12.4|0
1681452900000|2023-04-14 06:15:00|14.22|12.42|14.23|12.43|14.25|12.45|14.2|12.4|0
1681453200000|2023-04-14 06:20:00|14.25|12.45|14.23|12.43|14.27|12.47|14.21|12.41|0
1681453500000|2023-04-14 06:25:00|14.21|12.41|14.23|12.43|14.27|12.47|14.2|12.4|0
1681453800000|2023-04-14 06:30:00|14.21|12.41|14.26|12.46|14.26|12.46|14.21|12.41|0
1681454100000|2023-04-14 06:35:00|14.28|12.48|14.26|12.46|14.3|12.5|14.25|12.45|0
1681454400000|2023-04-14 06:40:00|14.28|12.48|14.23|12.43|14.3|12.5|14.22|12.42|0
1681454700000|2023-04-14 06:45:00|14.25|12.45|14.09|12.29|14.25|12.45|14.09|12.29|0
1681455000000|2023-04-14 06:50:00|14.06|12.26|14.14|12.34|14.16|12.36|14.06|12.26|0
1681455300000|2023-04-14 06:55:00|14.16|12.36|14.14|12.34|14.18|12.38|14.12|12.32|0
1681455600000|2023-04-14 07:00:00|14.11|12.31|14.12|12.32|14.23|12.43|14.11|12.31|0
1681455900000|2023-04-14 07:05:00|14.11|12.31|14.12|12.32|14.21|12.41|14.04|12.24|0
1681456200000|2023-04-14 07:10:00|14.14|12.34|14.23|12.43|14.3|12.5|14.14|12.34|0
1681456500000|2023-04-14 07:15:00|14.21|12.41|14.28|12.48|14.3|12.5|14.17|12.37|0
1681456800000|2023-04-14 07:20:00|14.26|12.46|14.33|12.53|14.4|12.6|14.26|12.46|0
1681457100000|2023-04-14 07:25:00|14.35|12.55|14.38|12.58|14.42|12.62|14.28|12.48|0
1681457400000|2023-04-14 07:30:00|14.4|12.6|14.42|12.62|14.45|12.65|14.38|12.58|0
1681457700000|2023-04-14 07:35:00|14.4|12.6|14.36|12.56|14.45|12.65|14.36|12.56|0
1681458000000|2023-04-14 07:40:00|14.4|12.6|14.29|12.49|14.4|12.6|14.28|12.48|0
1681458300000|2023-04-14 07:45:00|14.28|12.48|14.28|12.48|14.29|12.49|14.21|12.41|0
1681458600000|2023-04-14 07:50:00|14.29|12.49|14.34|12.54|14.36|12.56|14.24|12.44|0
1681458900000|2023-04-14 07:55:00|14.33|12.53|14.31|12.51|14.33|12.53|14.29|12.49|0
1681459200000|2023-04-14 08:00:00|14.33|12.53|14.27|12.47|14.33|12.53|14.24|12.44|0
1681459500000|2023-04-14 08:05:00|14.26|12.46|14.24|12.44|14.27|12.47|14.17|12.37|0
1681459800000|2023-04-14 08:10:00|14.22|12.42|14.12|12.32|14.24|12.44|14.12|12.32|0
1681460100000|2023-04-14 08:15:00|14.14|12.34|14.01|12.21|14.14|12.34|14|12.2|0
1681460400000|2023-04-14 08:20:00|14.03|12.23|13.98|12.18|14.07|12.27|13.95|12.15|0
1681460700000|2023-04-14 08:25:00|13.96|12.16|13.98|12.18|14.01|12.21|13.91|12.11|0
1681461000000|2023-04-14 08:30:00|14|12.2|14|12.2|14.03|12.23|13.96|12.16|0
1681461300000|2023-04-14 08:35:00|14.01|12.21|14|12.2|14.06|12.26|14|12.2|0
1681461600000|2023-04-14 08:40:00|13.98|12.18|13.98|12.18|14.01|12.21|13.96|12.16|0
1681461900000|2023-04-14 08:45:00|13.96|12.16|13.96|12.16|13.98|12.18|13.88|12.08|0
1681462200000|2023-04-14 08:50:00|13.98|12.18|13.99|12.19|14.02|12.22|13.94|12.14|0
1681462500000|2023-04-14 08:55:00|13.98|12.18|13.94|12.14|13.99|12.19|13.94|12.14|0
1681462800000|2023-04-14 09:00:00|13.96|12.16|13.89|12.09|13.96|12.16|13.88|12.08|0
1681463100000|2023-04-14 09:05:00|13.91|12.11|13.86|12.06|13.96|12.16|13.86|12.06|0
1681463400000|2023-04-14 09:10:00|13.87|12.07|13.91|12.11|13.91|12.11|13.87|12.07|0
1681463700000|2023-04-14 09:15:00|13.89|12.09|13.98|12.18|13.98|12.18|13.87|12.07|0
1681464000000|2023-04-14 09:20:00|13.99|12.19|14.03|12.23|14.06|12.26|13.98|12.18|0
1681464300000|2023-04-14 09:25:00|14.04|12.24|14.03|12.23|14.04|12.24|13.98|12.18|0
1681464600000|2023-04-14 09:30:00|14.01|12.21|13.97|12.17|14.01|12.21|13.94|12.14|0
1681464900000|2023-04-14 09:35:00|13.96|12.16|13.96|12.16|13.96|12.16|13.91|12.11|0
1681465200000|2023-04-14 09:40:00|13.99|12.19|14.04|12.24|14.08|12.28|13.97|12.17|0
1681465500000|2023-04-14 09:45:00|14.02|12.22|13.92|12.12|14.02|12.22|13.91|12.11|0
1681465800000|2023-04-14 09:50:00|13.94|12.14|13.96|12.16|14.02|12.22|13.92|12.12|0
1681466100000|2023-04-14 09:55:00|13.97|12.17|13.99|12.19|13.99|12.19|13.89|12.09|0
1681466400000|2023-04-14 10:00:00|13.94|12.14|13.95|12.15|14.01|12.21|13.89|12.09|0
1681466700000|2023-04-14 10:05:00|13.97|12.17|13.92|12.12|13.99|12.19|13.9|12.1|0
1681467000000|2023-04-14 10:10:00|13.9|12.1|13.75|11.95|13.92|12.12|13.73|11.93|0
1681467300000|2023-04-14 10:15:00|13.77|11.97|13.75|11.95|13.82|12.02|13.7|11.9|0
1681467600000|2023-04-14 10:20:00|13.77|11.97|13.94|12.14|13.94|12.14|13.75|11.95|0
1681467900000|2023-04-14 10:25:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1681468200000|2023-04-14 10:30:00|13.95|12.15|13.82|12.02|13.95|12.15|13.82|12.02|0
1681468500000|2023-04-14 10:35:00|13.83|12.03|13.85|12.05|13.85|12.05|13.8|12|0
1681468800000|2023-04-14 10:40:00|13.83|12.03|13.95|12.15|13.97|12.17|13.83|12.03|0
1681469100000|2023-04-14 10:45:00|13.97|12.17|14.16|12.36|14.17|12.37|13.96|12.16|0
1681469400000|2023-04-14 10:50:00|14.15|12.35|14.05|12.25|14.24|12.44|13.97|12.17|0
1681469700000|2023-04-14 10:55:00|14.04|12.24|14.14|12.34|14.16|12.36|13.97|12.17|0
1681470000000|2023-04-14 11:00:00|14.17|12.37|14.22|12.42|14.29|12.49|14.05|12.25|0
1681470300000|2023-04-14 11:05:00|14.24|12.44|14.41|12.61|14.45|12.65|14.24|12.44|0
1681470600000|2023-04-14 11:10:00|14.43|12.63|14.36|12.56|14.54|12.74|14.36|12.56|0
1681470900000|2023-04-14 11:15:00|14.38|12.58|14.26|12.46|14.4|12.6|14.21|12.41|0
1681471200000|2023-04-14 11:20:00|14.24|12.44|14.24|12.44|14.26|12.46|14.12|12.32|0
1681471500000|2023-04-14 11:25:00|14.26|12.46|14.27|12.47|14.27|12.47|14.17|12.37|0
1681471800000|2023-04-14 11:30:00|14.29|12.49|14.2|12.4|14.31|12.51|14.2|12.4|0
1681472100000|2023-04-14 11:35:00|14.22|12.42|14.2|12.4|14.27|12.47|14.14|12.34|0
1681472400000|2023-04-14 11:40:00|14.22|12.42|14.2|12.4|14.22|12.42|14.15|12.35|0
1681472700000|2023-04-14 11:45:00|14.19|12.39|14.27|12.47|14.27|12.47|14.13|12.33|0
1681473000000|2023-04-14 11:50:00|14.25|12.45|14.32|12.52|14.32|12.52|14.24|12.44|0
1681473300000|2023-04-14 11:55:00|14.31|12.51|14.24|12.44|14.31|12.51|14.18|12.38|0
1681473600000|2023-04-14 12:00:00|14.27|12.47|14.39|12.59|14.41|12.61|14.22|12.42|0
1681473900000|2023-04-14 12:05:00|14.38|12.58|14.44|12.64|14.46|12.66|14.34|12.54|0
1681474200000|2023-04-14 12:10:00|14.46|12.66|14.66|12.86|14.66|12.86|14.46|12.66|0
1681474500000|2023-04-14 12:15:00|14.67|12.87|14.64|12.84|14.69|12.89|14.58|12.78|0
1681474800000|2023-04-14 12:20:00|14.66|12.86|14.46|12.66|14.66|12.86|14.44|12.64|0
1681475100000|2023-04-14 12:25:00|14.44|12.64|14.48|12.68|14.53|12.73|14.44|12.64|0
1681475400000|2023-04-14 12:30:00|14.72|12.92|14.04|12.24|14.72|12.92|14.01|12.21|0
1681475700000|2023-04-14 12:35:00|14.03|12.23|14.32|12.52|14.39|12.59|13.91|12.11|0
1681476000000|2023-04-14 12:40:00|14.3|12.5|13.94|12.14|14.35|12.55|13.92|12.12|0
1681476300000|2023-04-14 12:45:00|13.89|12.09|13.87|12.07|13.91|12.11|13.71|11.91|0
1681476600000|2023-04-14 12:50:00|13.86|12.06|13.89|12.09|14.01|12.21|13.82|12.02|0
1681476900000|2023-04-14 12:55:00|13.86|12.06|14.01|12.21|14.03|12.23|13.74|11.94|0
1681477200000|2023-04-14 13:00:00|13.96|12.16|13.92|12.12|14.09|12.29|13.89|12.09|0
1681477500000|2023-04-14 13:05:00|13.91|12.11|13.92|12.12|13.92|12.12|13.79|11.99|0
1681477800000|2023-04-14 13:10:00|13.91|12.11|13.84|12.04|13.97|12.17|13.82|12.02|0
1681478100000|2023-04-14 13:15:00|13.85|12.05|14.06|12.26|14.09|12.29|13.84|12.04|0
1681478400000|2023-04-14 13:20:00|14.04|12.24|14.04|12.24|14.06|12.26|13.97|12.17|0
1681478700000|2023-04-14 13:25:00|14.02|12.22|13.94|12.14|14.04|12.24|13.89|12.09|0
1681479000000|2023-04-14 13:30:00|13.97|12.17|14.18|12.38|14.23|12.43|13.97|12.17|0
1681479300000|2023-04-14 13:35:00|14.19|12.39|14.77|12.97|14.9|13.1|14.19|12.39|0
1681479600000|2023-04-14 13:40:00|14.79|12.99|15.01|13.21|15.08|13.28|14.56|12.76|0
1681479900000|2023-04-14 13:45:00|15.02|13.22|15.24|13.44|15.31|13.51|14.95|13.15|0
1681480200000|2023-04-14 13:50:00|15.26|13.46|15.22|13.42|15.48|13.68|15.2|13.4|0
1681480500000|2023-04-14 13:55:00|15.24|13.44|15.36|13.56|15.54|13.74|15.19|13.39|0
1681480800000|2023-04-14 14:00:00|15.33|13.53|15.35|13.55|15.44|13.64|14.82|13.02|0
1681481100000|2023-04-14 14:05:00|15.37|13.57|14.07|12.27|15.37|13.57|13.85|12.05|0
1681481400000|2023-04-14 14:10:00|14.09|12.29|14.94|13.14|15.07|13.27|14.05|12.25|0
1681481700000|2023-04-14 14:15:00|14.96|13.16|14.51|12.71|14.99|13.19|14.34|12.54|0
1681482000000|2023-04-14 14:20:00|14.48|12.68|14.2|12.4|14.73|12.93|14.19|12.39|0
1681482300000|2023-04-14 14:25:00|14.24|12.44|14.29|12.49|14.43|12.63|14.17|12.37|0
1681482600000|2023-04-14 14:30:00|14.25|12.45|14.3|12.5|14.51|12.71|14.06|12.26|0
1681482900000|2023-04-14 14:35:00|14.28|12.48|14.51|12.71|14.51|12.71|14.1|12.3|0
1681483200000|2023-04-14 14:40:00|14.48|12.68|14.27|12.47|14.51|12.71|13.93|12.13|0
1681483500000|2023-04-14 14:45:00|14.32|12.52|14.34|12.54|14.55|12.75|14.1|12.3|0
1681483800000|2023-04-14 14:50:00|14.25|12.45|13.98|12.18|14.51|12.71|13.94|12.14|0
1681484100000|2023-04-14 14:55:00|14|12.2|14.29|12.49|14.41|12.61|13.95|12.15|0
1681484400000|2023-04-14 15:00:00|14.31|12.51|14.02|12.22|14.33|12.53|13.92|12.12|0
1681484700000|2023-04-14 15:05:00|13.97|12.17|14.15|12.35|14.24|12.44|13.88|12.08|0
1681485000000|2023-04-14 15:10:00|14.14|12.34|14.31|12.51|14.45|12.65|14.14|12.34|0
1681485300000|2023-04-14 15:15:00|14.32|12.52|14.31|12.51|14.32|12.52|14.07|12.27|0
1681485600000|2023-04-14 15:20:00|14.32|12.52|14.05|12.25|14.38|12.58|14|12.2|0
1681485900000|2023-04-14 15:25:00|14.02|12.22|13.83|12.03|14.02|12.22|13.8|12|0
1681486200000|2023-04-14 15:30:00|13.85|12.05|13.96|12.16|14.01|12.21|13.75|11.95|0
1681486500000|2023-04-14 15:35:00|13.98|12.18|13.76|11.96|14.05|12.25|13.73|11.93|0
1681486800000|2023-04-14 15:40:00|13.74|11.94|13.84|12.04|13.88|12.08|13.71|11.91|0
1681487100000|2023-04-14 15:45:00|13.86|12.06|13.76|11.96|13.98|12.18|13.74|11.94|0
1681487400000|2023-04-14 15:50:00|13.73|11.93|13.83|12.03|13.89|12.09|13.66|11.86|0
1681487700000|2023-04-14 15:55:00|13.81|12.01|13.96|12.16|13.96|12.16|13.64|11.84|0
1681488000000|2023-04-14 16:00:00|13.98|12.18|13.79|11.99|14.01|12.21|13.76|11.96|0
1681488300000|2023-04-14 16:05:00|13.78|11.98|13.71|11.91|13.96|12.16|13.51|11.71|0
1681488600000|2023-04-14 16:10:00|13.69|11.89|13.63|11.83|13.73|11.93|13.54|11.74|0
1681488900000|2023-04-14 16:15:00|13.62|11.82|13.66|11.86|13.7|11.9|13.53|11.73|0
1681489200000|2023-04-14 16:20:00|13.65|11.85|13.63|11.83|13.78|11.98|13.55|11.75|0
1681489500000|2023-04-14 16:25:00|13.61|11.81|13.63|11.83|13.71|11.91|13.56|11.76|0
1681489800000|2023-04-14 16:30:00|13.6|11.8|13.56|11.76|13.63|11.83|13.45|11.65|0
1681490100000|2023-04-14 16:35:00|13.6|11.8|13.37|11.57|13.6|11.8|13.33|11.53|0
1681490400000|2023-04-14 16:40:00|13.33|11.53|13.21|11.41|13.47|11.67|13.21|11.41|0
1681490700000|2023-04-14 16:45:00|13.17|11.37|14.07|12.27|14.29|12.49|12.98|11.18|0
1681491000000|2023-04-14 16:50:00|14.02|12.22|13.33|11.53|14.02|12.22|13.32|11.52|0
1681491300000|2023-04-14 16:55:00|13.32|11.52|13.37|11.57|13.38|11.58|13.24|11.44|0
1681491600000|2023-04-14 17:00:00|13.34|11.54|13.65|11.85|13.7|11.9|13.32|11.52|0
1681491900000|2023-04-14 17:05:00|13.68|11.88|13.75|11.95|13.85|12.05|13.66|11.86|0
1681492200000|2023-04-14 17:10:00|13.78|11.98|13.9|12.1|13.98|12.18|13.76|11.96|0
1681492500000|2023-04-14 17:15:00|13.93|12.13|14.05|12.25|14.15|12.35|13.93|12.13|0
1681492800000|2023-04-14 17:20:00|14.03|12.23|13.81|12.01|14.05|12.25|13.68|11.88|0
1681493100000|2023-04-14 17:25:00|13.83|12.03|13.53|11.73|13.84|12.04|13.53|11.73|0
1681493400000|2023-04-14 17:30:00|13.5|11.7|13.33|11.53|13.5|11.7|13.19|11.39|0
1681493700000|2023-04-14 17:35:00|13.35|11.55|13.27|11.47|13.35|11.55|13.19|11.39|0
1681494000000|2023-04-14 17:40:00|13.28|11.48|13.35|11.55|13.59|11.79|13.28|11.48|0
1681494300000|2023-04-14 17:45:00|13.33|11.53|13.51|11.71|13.56|11.76|13.27|11.47|0
1681494600000|2023-04-14 17:50:00|13.53|11.73|13.68|11.88|13.69|11.89|13.51|11.71|0
1681494900000|2023-04-14 17:55:00|13.69|11.89|13.09|11.29|13.86|12.06|13.09|11.29|0
1681495200000|2023-04-14 18:00:00|13.1|11.3|12.97|11.17|13.17|11.37|12.91|11.11|0
1681495500000|2023-04-14 18:05:00|12.96|11.16|13.17|11.37|13.23|11.43|12.89|11.09|0
1681495800000|2023-04-14 18:10:00|13.18|11.38|13.28|11.48|13.28|11.48|13.13|11.33|0
1681496100000|2023-04-14 18:15:00|13.29|11.49|13.38|11.58|13.47|11.67|13.28|11.48|0
1681496400000|2023-04-14 18:20:00|13.34|11.54|13.59|11.79|13.66|11.86|13.34|11.54|0
1681496700000|2023-04-14 18:25:00|13.56|11.76|13.67|11.87|13.69|11.89|13.47|11.67|0
1681497000000|2023-04-14 18:30:00|13.69|11.89|13.79|11.99|13.86|12.06|13.69|11.89|0
1681497300000|2023-04-14 18:35:00|13.81|12.01|13.65|11.85|13.84|12.04|13.61|11.81|0
1681497600000|2023-04-14 18:40:00|13.64|11.84|13.79|11.99|13.81|12.01|13.54|11.74|0
1681497900000|2023-04-14 18:45:00|13.81|12.01|13.29|11.49|13.84|12.04|13.29|11.49|0
1681498200000|2023-04-14 18:50:00|13.3|11.5|13.12|11.32|13.32|11.52|13.07|11.27|0
1681498500000|2023-04-14 18:55:00|13.14|11.34|13.27|11.47|13.28|11.48|13.12|11.32|0
1681498800000|2023-04-14 19:00:00|13.25|11.45|13.11|11.31|13.27|11.47|13.06|11.26|0
1681499100000|2023-04-14 19:05:00|13.12|11.32|13.04|11.24|13.12|11.32|12.96|11.16|0
1681499400000|2023-04-14 19:10:00|13.06|11.26|12.74|10.94|13.06|11.26|12.72|10.92|0
1681499700000|2023-04-14 19:15:00|12.75|10.95|12.64|10.84|12.75|10.95|12.38|10.58|0
1681500000000|2023-04-14 19:20:00|12.63|10.83|12.93|11.13|12.96|11.16|12.49|10.69|0
1681500300000|2023-04-14 19:25:00|13.01|11.21|13.09|11.29|13.17|11.37|13.01|11.21|0
1681500600000|2023-04-14 19:30:00|13.1|11.3|13.14|11.34|13.2|11.4|13.02|11.22|0
1681500900000|2023-04-14 19:35:00|13.17|11.37|13.4|11.6|13.4|11.6|13.15|11.35|0
1681501200000|2023-04-14 19:40:00|13.41|11.61|13.61|11.81|13.66|11.86|13.33|11.53|0
1681501500000|2023-04-14 19:45:00|13.65|11.85|13.57|11.77|13.73|11.93|13.45|11.65|0
1681501800000|2023-04-14 19:50:00|13.42|11.62|13.38|11.58|13.53|11.73|13.33|11.53|0
1681502100000|2023-04-14 19:55:00|13.4|11.6|13.53|11.73|13.62|11.82|13.35|11.55|0
1681502400000|2023-04-14 20:00:00|13.52|11.72|13.58|11.78|13.65|11.85|13.52|11.72|0
1681502700000|2023-04-14 20:05:00|13.57|11.77|13.67|11.87|13.68|11.88|13.53|11.73|0
1681503000000|2023-04-14 20:10:00|13.68|11.88|13.73|11.93|13.73|11.93|13.66|11.86|0
1681690500000|2023-04-17 00:15:00|13.89|11.89|13.89|11.89|13.92|11.92|13.89|11.89|0
1681690800000|2023-04-17 00:20:00|13.91|11.91|13.99|11.99|14.03|12.03|13.91|11.91|0
1681691100000|2023-04-17 00:25:00|14.01|12.01|13.94|11.94|14.01|12.01|13.91|11.91|0
1681691400000|2023-04-17 00:30:00|13.95|11.95|14.04|12.04|14.06|12.06|13.94|11.94|0
1681691700000|2023-04-17 00:35:00|14.03|12.03|13.94|11.94|14.03|12.03|13.92|11.92|0
1681692000000|2023-04-17 00:40:00|13.96|11.96|13.92|11.92|13.97|11.97|13.92|11.92|0
1681692300000|2023-04-17 00:45:00|13.93|11.93|13.94|11.94|13.97|11.97|13.89|11.89|0
1681692600000|2023-04-17 00:50:00|13.92|11.92|13.85|11.85|13.92|11.92|13.8|11.8|0
1681692900000|2023-04-17 00:55:00|13.84|11.84|13.77|11.77|13.84|11.84|13.77|11.77|0
1681693200000|2023-04-17 01:00:00|13.79|11.79|13.75|11.75|13.84|11.84|13.75|11.75|0
1681693500000|2023-04-17 01:05:00|13.73|11.73|13.8|11.8|13.85|11.85|13.73|11.73|0
1681693800000|2023-04-17 01:10:00|13.82|11.82|13.84|11.84|13.85|11.85|13.8|11.8|0
1681694100000|2023-04-17 01:15:00|13.82|11.82|13.82|11.82|13.84|11.84|13.75|11.75|0
1681694400000|2023-04-17 01:20:00|13.83|11.83|13.83|11.83|13.85|11.85|13.78|11.78|0
1681694700000|2023-04-17 01:25:00|13.84|11.84|13.77|11.77|13.85|11.85|13.77|11.77|0
1681695000000|2023-04-17 01:30:00|13.75|11.75|13.87|11.87|13.87|11.87|13.75|11.75|0
1681695300000|2023-04-17 01:35:00|13.85|11.85|13.83|11.83|13.87|11.87|13.82|11.82|0
1681695600000|2023-04-17 01:40:00|13.85|11.85|13.99|11.99|14|12|13.85|11.85|0
1681695900000|2023-04-17 01:45:00|14|12|13.93|11.93|14.04|12.04|13.93|11.93|0
1681696200000|2023-04-17 01:50:00|13.95|11.95|13.92|11.92|14.04|12.04|13.92|11.92|0
1681696500000|2023-04-17 01:55:00|13.93|11.93|13.87|11.87|13.93|11.93|13.87|11.87|0
1681696800000|2023-04-17 02:00:00|13.88|11.88|13.81|11.81|13.92|11.92|13.78|11.78|0
1681697100000|2023-04-17 02:05:00|13.8|11.8|13.83|11.83|13.83|11.83|13.78|11.78|0
1681697400000|2023-04-17 02:10:00|13.81|11.81|13.81|11.81|13.83|11.83|13.76|11.76|0
1681697700000|2023-04-17 02:15:00|13.83|11.83|13.85|11.85|13.86|11.86|13.8|11.8|0
1681698000000|2023-04-17 02:20:00|13.83|11.83|13.85|11.85|13.86|11.86|13.81|11.81|0
1681698300000|2023-04-17 02:25:00|13.86|11.86|13.88|11.88|13.88|11.88|13.85|11.85|0
1681698600000|2023-04-17 02:30:00|13.89|11.89|13.93|11.93|13.93|11.93|13.86|11.86|0
1681698900000|2023-04-17 02:35:00|13.95|11.95|13.91|11.91|13.95|11.95|13.88|11.88|0
1681699200000|2023-04-17 02:40:00|13.93|11.93|13.91|11.91|13.93|11.93|13.9|11.9|0
1681699500000|2023-04-17 02:45:00|13.9|11.9|13.86|11.86|13.9|11.9|13.84|11.84|0
1681699800000|2023-04-17 02:50:00|13.88|11.88|13.88|11.88|13.89|11.89|13.83|11.83|0
1681700100000|2023-04-17 02:55:00|13.86|11.86|13.86|11.86|13.88|11.88|13.84|11.84|0
1681700400000|2023-04-17 03:00:00|13.84|11.84|13.88|11.88|13.89|11.89|13.84|11.84|0
1681700700000|2023-04-17 03:05:00|13.89|11.89|13.88|11.88|13.89|11.89|13.88|11.88|0
1681701000000|2023-04-17 03:10:00|13.86|11.86|13.86|11.86|13.88|11.88|13.84|11.84|0
1681701300000|2023-04-17 03:15:00|13.85|11.85|13.86|11.86|13.86|11.86|13.81|11.81|0
1681701600000|2023-04-17 03:20:00|13.88|11.88|13.87|11.87|13.88|11.88|13.87|11.87|0
1681701900000|2023-04-17 03:25:00|13.89|11.89|13.89|11.89|13.89|11.89|13.86|11.86|0
1681702200000|2023-04-17 03:30:00|13.87|11.87|13.81|11.81|13.89|11.89|13.81|11.81|0
1681702500000|2023-04-17 03:35:00|13.82|11.82|13.82|11.82|13.84|11.84|13.81|11.81|0
1681702800000|2023-04-17 03:40:00|13.81|11.81|13.86|11.86|13.86|11.86|13.81|11.81|0
1681703100000|2023-04-17 03:45:00|13.87|11.87|13.86|11.86|13.87|11.87|13.81|11.81|0
1681703400000|2023-04-17 03:50:00|13.87|11.87|13.84|11.84|13.87|11.87|13.84|11.84|0
1681703700000|2023-04-17 03:55:00|13.86|11.86|13.82|11.82|13.86|11.86|13.82|11.82|0
1681704000000|2023-04-17 04:00:00|13.84|11.84|13.84|11.84|13.91|11.91|13.82|11.82|0
1681704300000|2023-04-17 04:05:00|13.85|11.85|13.85|11.85|13.85|11.85|13.82|11.82|0
1681704600000|2023-04-17 04:10:00|13.84|11.84|13.8|11.8|13.84|11.84|13.8|11.8|0
1681704900000|2023-04-17 04:15:00|13.79|11.79|13.77|11.77|13.8|11.8|13.77|11.77|0
1681705200000|2023-04-17 04:20:00|13.75|11.75|13.82|11.82|13.82|11.82|13.75|11.75|0
1681705500000|2023-04-17 04:25:00|13.81|11.81|13.8|11.8|13.82|11.82|13.79|11.79|0
1681705800000|2023-04-17 04:30:00|13.82|11.82|13.8|11.8|13.82|11.82|13.8|11.8|0
1681706100000|2023-04-17 04:35:00|13.78|11.78|13.82|11.82|13.82|11.82|13.78|11.78|0
1681706400000|2023-04-17 04:40:00|13.8|11.8|13.82|11.82|13.82|11.82|13.8|11.8|0
1681706700000|2023-04-17 04:45:00|13.8|11.8|13.78|11.78|13.83|11.83|13.78|11.78|0
1681707000000|2023-04-17 04:50:00|13.8|11.8|13.8|11.8|13.82|11.82|13.78|11.78|0
1681707300000|2023-04-17 04:55:00|13.82|11.82|13.82|11.82|13.83|11.83|13.8|11.8|0
1681707600000|2023-04-17 05:00:00|13.8|11.8|13.9|11.9|13.9|11.9|13.78|11.78|0
1681707900000|2023-04-17 05:05:00|13.88|11.88|13.82|11.82|13.88|11.88|13.82|11.82|0
1681708200000|2023-04-17 05:10:00|13.8|11.8|13.76|11.76|13.8|11.8|13.75|11.75|0
1681708500000|2023-04-17 05:15:00|13.78|11.78|13.8|11.8|13.81|11.81|13.75|11.75|0
1681708800000|2023-04-17 05:20:00|13.81|11.81|13.78|11.78|13.81|11.81|13.78|11.78|0
1681709100000|2023-04-17 05:25:00|13.8|11.8|13.9|11.9|13.92|11.92|13.78|11.78|0
1681709400000|2023-04-17 05:30:00|13.92|11.92|13.93|11.93|13.98|11.98|13.9|11.9|0
1681709700000|2023-04-17 05:35:00|13.95|11.95|13.91|11.91|13.95|11.95|13.86|11.86|0
1681710000000|2023-04-17 05:40:00|13.9|11.9|13.91|11.91|13.95|11.95|13.9|11.9|0
1681710300000|2023-04-17 05:45:00|13.93|11.93|13.98|11.98|14|12|13.91|11.91|0
1681710600000|2023-04-17 05:50:00|14|12|13.96|11.96|14|12|13.93|11.93|0
1681710900000|2023-04-17 05:55:00|13.95|11.95|13.98|11.98|13.98|11.98|13.91|11.91|0
1681711200000|2023-04-17 06:00:00|13.96|11.96|13.93|11.93|14|12|13.93|11.93|0
1681711500000|2023-04-17 06:05:00|13.83|12.03|13.83|12.03|13.95|12.15|13.81|12.01|0
1681711800000|2023-04-17 06:10:00|13.85|12.05|13.79|11.99|13.86|12.06|13.78|11.98|0
1681712100000|2023-04-17 06:15:00|13.78|11.98|13.71|11.91|13.79|11.99|13.69|11.89|0
1681712400000|2023-04-17 06:20:00|13.68|11.88|13.66|11.86|13.73|11.93|13.66|11.86|0
1681712700000|2023-04-17 06:25:00|13.68|11.88|13.76|11.96|13.76|11.96|13.62|11.82|0
1681713000000|2023-04-17 06:30:00|13.74|11.94|13.67|11.87|13.76|11.96|13.67|11.87|0
1681713300000|2023-04-17 06:35:00|13.69|11.89|13.66|11.86|13.71|11.91|13.61|11.81|0
1681713600000|2023-04-17 06:40:00|13.67|11.87|13.61|11.81|13.67|11.87|13.57|11.77|0
1681713900000|2023-04-17 06:45:00|13.62|11.82|13.71|11.91|13.71|11.91|13.62|11.82|0
1681714200000|2023-04-17 06:50:00|13.69|11.89|13.76|11.96|13.77|11.97|13.69|11.89|0
1681714500000|2023-04-17 06:55:00|13.77|11.97|13.82|12.02|13.84|12.04|13.76|11.96|0
1681714800000|2023-04-17 07:00:00|13.81|12.01|13.94|12.14|13.98|12.18|13.69|11.89|0
1681715100000|2023-04-17 07:05:00|13.96|12.16|13.82|12.02|14.05|12.25|13.82|12.02|0
1681715400000|2023-04-17 07:10:00|13.86|12.06|13.86|12.06|13.98|12.18|13.84|12.04|0
1681715700000|2023-04-17 07:15:00|13.84|12.04|13.79|11.99|13.93|12.13|13.76|11.96|0
1681716000000|2023-04-17 07:20:00|13.77|11.97|13.87|12.07|13.87|12.07|13.76|11.96|0
1681716300000|2023-04-17 07:25:00|13.84|12.04|13.91|12.11|13.91|12.11|13.79|11.99|0
1681716600000|2023-04-17 07:30:00|13.89|12.09|14.06|12.26|14.06|12.26|13.86|12.06|0
1681716900000|2023-04-17 07:35:00|14.04|12.24|13.23|11.43|14.08|12.28|13.18|11.38|0
1681717200000|2023-04-17 07:40:00|13.21|11.41|13.22|11.42|13.29|11.49|13.07|11.27|0
1681717500000|2023-04-17 07:45:00|13.24|11.44|13.29|11.49|13.32|11.52|13.2|11.4|0
1681717800000|2023-04-17 07:50:00|13.27|11.47|13.24|11.44|13.33|11.53|13.2|11.4|0
1681718100000|2023-04-17 07:55:00|13.22|11.42|13.2|11.4|13.25|11.45|13.17|11.37|0
1681718400000|2023-04-17 08:00:00|13.17|11.37|13.25|11.45|13.25|11.45|13.15|11.35|0
1681718700000|2023-04-17 08:05:00|13.24|11.44|13.12|11.32|13.27|11.47|13.09|11.29|0
1681719000000|2023-04-17 08:10:00|13.14|11.34|13.14|11.34|13.19|11.39|13.1|11.3|0
1681719300000|2023-04-17 08:15:00|13.12|11.32|13.15|11.35|13.18|11.38|13.12|11.32|0
1681719600000|2023-04-17 08:20:00|13.17|11.37|13.05|11.25|13.17|11.37|13.02|11.22|0
1681719900000|2023-04-17 08:25:00|13.07|11.27|13.09|11.29|13.14|11.34|13.05|11.25|0
1681720200000|2023-04-17 08:30:00|13.07|11.27|13.02|11.22|13.1|11.3|12.99|11.19|0
1681720500000|2023-04-17 08:35:00|13|11.2|13.04|11.24|13.04|11.24|12.92|11.12|0
1681720800000|2023-04-17 08:40:00|13.02|11.22|12.99|11.19|13.07|11.27|12.99|11.19|0
1681721100000|2023-04-17 08:45:00|13|11.2|13|11.2|13.02|11.22|12.94|11.14|0
1681721400000|2023-04-17 08:50:00|12.99|11.19|12.97|11.17|13.05|11.25|12.95|11.15|0
1681721700000|2023-04-17 08:55:00|12.95|11.15|12.93|11.13|13|11.2|12.89|11.09|0
1681722000000|2023-04-17 09:00:00|12.91|11.11|13.02|11.22|13.04|11.24|12.91|11.11|0
1681722300000|2023-04-17 09:05:00|13.01|11.21|12.96|11.16|13.01|11.21|12.88|11.08|0
1681722600000|2023-04-17 09:10:00|12.97|11.17|12.94|11.14|12.97|11.17|12.92|11.12|0
1681722900000|2023-04-17 09:15:00|12.95|11.15|12.86|11.06|12.95|11.15|12.78|10.98|0
1681723200000|2023-04-17 09:20:00|12.84|11.04|12.84|11.04|12.88|11.08|12.8|11|0
1681723500000|2023-04-17 09:25:00|12.83|11.03|13.11|11.31|13.11|11.31|12.8|11|0
1681723800000|2023-04-17 09:30:00|13.09|11.29|13.13|11.33|13.16|11.36|13.08|11.28|0
1681724100000|2023-04-17 09:35:00|13.11|11.31|13.04|11.24|13.14|11.34|13.03|11.23|0
1681724400000|2023-04-17 09:40:00|13.03|11.23|12.9|11.1|13.03|11.23|12.88|11.08|0
1681724700000|2023-04-17 09:45:00|12.88|11.08|12.9|11.1|12.93|11.13|12.88|11.08|0
1681725000000|2023-04-17 09:50:00|12.93|11.13|12.98|11.18|12.99|11.19|12.91|11.11|0
1681725300000|2023-04-17 09:55:00|12.99|11.19|12.96|11.16|13.03|11.23|12.95|11.15|0
1681725600000|2023-04-17 10:00:00|12.95|11.15|12.98|11.18|13.03|11.23|12.95|11.15|0
1681725900000|2023-04-17 10:05:00|12.99|11.19|12.98|11.18|13.03|11.23|12.96|11.16|0
1681726200000|2023-04-17 10:10:00|12.95|11.15|13.01|11.21|13.03|11.23|12.93|11.13|0
1681726500000|2023-04-17 10:15:00|12.99|11.19|12.98|11.18|13.06|11.26|12.94|11.14|0
1681726800000|2023-04-17 10:20:00|12.99|11.19|12.96|11.16|13|11.2|12.94|11.14|0
1681727100000|2023-04-17 10:25:00|12.94|11.14|12.99|11.19|13.01|11.21|12.91|11.11|0
1681727400000|2023-04-17 10:30:00|12.98|11.18|13.02|11.22|13.02|11.22|12.98|11.18|0
1681727700000|2023-04-17 10:35:00|13.01|11.21|12.96|11.16|13.01|11.21|12.93|11.13|0
1681728000000|2023-04-17 10:40:00|12.98|11.18|12.99|11.19|13.02|11.22|12.96|11.16|0
1681728300000|2023-04-17 10:45:00|13.01|11.21|13.04|11.24|13.09|11.29|12.99|11.19|0
1681728600000|2023-04-17 10:50:00|13.02|11.22|13.04|11.24|13.07|11.27|12.99|11.19|0
1681728900000|2023-04-17 10:55:00|13.05|11.25|13.1|11.3|13.15|11.35|13.02|11.22|0
1681729200000|2023-04-17 11:00:00|13.12|11.32|13.17|11.37|13.22|11.42|13.12|11.32|0
1681729500000|2023-04-17 11:05:00|13.15|11.35|13.18|11.38|13.22|11.42|13.14|11.34|0
1681729800000|2023-04-17 11:10:00|13.2|11.4|13.18|11.38|13.22|11.42|13.15|11.35|0
1681730100000|2023-04-17 11:15:00|13.2|11.4|13.13|11.33|13.25|11.45|13.13|11.33|0
1681730400000|2023-04-17 11:20:00|13.15|11.35|13.08|11.28|13.15|11.35|13.05|11.25|0
1681730700000|2023-04-17 11:25:00|13.1|11.3|13.05|11.25|13.12|11.32|13.05|11.25|0
1681731000000|2023-04-17 11:30:00|13.07|11.27|13.07|11.27|13.1|11.3|13.02|11.22|0
1681731300000|2023-04-17 11:35:00|13.08|11.28|12.91|11.11|13.1|11.3|12.91|11.11|0
1681731600000|2023-04-17 11:40:00|12.89|11.09|12.99|11.19|13|11.2|12.89|11.09|0
1681731900000|2023-04-17 11:45:00|12.97|11.17|12.99|11.19|13.07|11.27|12.95|11.15|0
1681732200000|2023-04-17 11:50:00|13|11.2|13.08|11.28|13.08|11.28|13|11.2|0
1681732500000|2023-04-17 11:55:00|13.07|11.27|13.13|11.33|13.16|11.36|13.07|11.27|0
1681732800000|2023-04-17 12:00:00|13.15|11.35|13.2|11.4|13.25|11.45|13.11|11.31|0
1681733100000|2023-04-17 12:05:00|13.21|11.41|13.21|11.41|13.21|11.41|13.1|11.3|0
1681733400000|2023-04-17 12:10:00|13.18|11.38|13.18|11.38|13.26|11.46|13.18|11.38|0
1681733700000|2023-04-17 12:15:00|13.15|11.35|13.06|11.26|13.16|11.36|13|11.2|0
1681734000000|2023-04-17 12:20:00|13.08|11.28|13|11.2|13.15|11.35|12.98|11.18|0
1681734300000|2023-04-17 12:25:00|12.98|11.18|13|11.2|13.03|11.23|12.98|11.18|0
1681734600000|2023-04-17 12:30:00|12.89|11.09|12.85|11.05|13.05|11.25|12.73|10.93|0
1681734900000|2023-04-17 12:35:00|12.86|11.06|13.06|11.26|13.13|11.33|12.82|11.02|0
1681735200000|2023-04-17 12:40:00|13.08|11.28|12.88|11.08|13.13|11.33|12.88|11.08|0
1681735500000|2023-04-17 12:45:00|12.87|11.07|12.74|10.94|12.92|11.12|12.72|10.92|0
1681735800000|2023-04-17 12:50:00|12.76|10.96|12.84|11.04|12.93|11.13|12.76|10.96|0
1681736100000|2023-04-17 12:55:00|12.85|11.05|12.82|11.02|12.87|11.07|12.77|10.97|0
1681736400000|2023-04-17 13:00:00|12.84|11.04|12.85|11.05|12.92|11.12|12.77|10.97|0
1681736700000|2023-04-17 13:05:00|12.83|11.03|12.87|11.07|12.88|11.08|12.74|10.94|0
1681737000000|2023-04-17 13:10:00|12.85|11.05|12.77|10.97|12.9|11.1|12.75|10.95|0
1681737300000|2023-04-17 13:15:00|12.75|10.95|12.75|10.95|12.8|11|12.67|10.87|0
1681737600000|2023-04-17 13:20:00|12.74|10.94|12.67|10.87|12.75|10.95|12.64|10.84|0
1681737900000|2023-04-17 13:25:00|12.66|10.86|12.67|10.87|12.77|10.97|12.56|10.76|0
1681738200000|2023-04-17 13:30:00|12.71|10.91|12.78|10.98|12.8|11|12.59|10.79|0
1681738500000|2023-04-17 13:35:00|12.77|10.97|12.96|11.16|13.12|11.32|12.74|10.94|0
1681738800000|2023-04-17 13:40:00|12.98|11.18|12.98|11.18|13.19|11.39|12.91|11.11|0
1681739100000|2023-04-17 13:45:00|12.99|11.19|12.77|10.97|13.04|11.24|12.67|10.87|0
1681739400000|2023-04-17 13:50:00|12.78|10.98|12.86|11.06|13.04|11.24|12.77|10.97|0
1681739700000|2023-04-17 13:55:00|12.88|11.08|12.85|11.05|13.02|11.22|12.66|10.86|0
1681740000000|2023-04-17 14:00:00|12.88|11.08|12.72|10.92|13.17|11.37|12.69|10.89|0
1681740300000|2023-04-17 14:05:00|12.8|11|12.35|10.55|12.8|11|12.26|10.46|0
1681740600000|2023-04-17 14:10:00|12.38|10.58|12.48|10.68|12.51|10.71|12.27|10.47|0
1681740900000|2023-04-17 14:15:00|12.46|10.66|12.6|10.8|12.68|10.88|12.46|10.66|0
1681741200000|2023-04-17 14:20:00|12.62|10.82|12.71|10.91|12.76|10.96|12.58|10.78|0
1681741500000|2023-04-17 14:25:00|12.73|10.93|12.54|10.74|12.78|10.98|12.52|10.72|0
1681741800000|2023-04-17 14:30:00|12.52|10.72|12.58|10.78|12.74|10.94|12.47|10.67|0
1681742100000|2023-04-17 14:35:00|12.57|10.77|12.24|10.44|12.62|10.82|12.13|10.33|0
1681742400000|2023-04-17 14:40:00|12.22|10.42|12.16|10.36|12.27|10.47|12.01|10.21|0
1681742700000|2023-04-17 14:45:00|12.13|10.33|12.35|10.55|12.35|10.55|12.07|10.27|0
1681743000000|2023-04-17 14:50:00|12.36|10.56|12.25|10.45|12.44|10.64|12.16|10.36|0
1681743300000|2023-04-17 14:55:00|12.22|10.42|12.27|10.47|12.3|10.5|12.07|10.27|0
1681743600000|2023-04-17 15:00:00|12.28|10.48|12.16|10.36|12.39|10.59|12.07|10.27|0
1681743900000|2023-04-17 15:05:00|12.19|10.39|12.28|10.48|12.35|10.55|12.16|10.36|0
1681744200000|2023-04-17 15:10:00|12.3|10.5|12.16|10.36|12.33|10.53|12.07|10.27|0
1681744500000|2023-04-17 15:15:00|12.18|10.38|12.22|10.42|12.36|10.56|12.11|10.31|0
1681744800000|2023-04-17 15:20:00|12.21|10.41|12.36|10.56|12.36|10.56|12.13|10.33|0
1681745100000|2023-04-17 15:25:00|12.38|10.58|12|10.2|12.47|10.67|12|10.2|0
1681745400000|2023-04-17 15:30:00|11.97|10.17|11.77|9.97|11.98|10.18|11.7|9.9|0
1681745700000|2023-04-17 15:35:00|11.79|9.99|11.58|9.78|11.79|9.99|11.46|9.66|0
1681746000000|2023-04-17 15:40:00|11.59|9.79|11.52|9.72|11.67|9.87|11.49|9.69|0
1681746300000|2023-04-17 15:45:00|11.5|9.7|11.61|9.81|11.62|9.82|11.43|9.63|0
1681746600000|2023-04-17 15:50:00|11.62|9.82|11.74|9.94|11.77|9.97|11.58|9.78|0
1681746900000|2023-04-17 15:55:00|11.75|9.95|11.78|9.98|11.83|10.03|11.69|9.89|0
1681747200000|2023-04-17 16:00:00|11.77|9.97|11.8|10|11.89|10.09|11.68|9.88|0
1681747500000|2023-04-17 16:05:00|11.78|9.98|11.86|10.06|11.86|10.06|11.68|9.88|0
1681747800000|2023-04-17 16:10:00|11.84|10.04|11.72|9.92|11.9|10.1|11.63|9.83|0
1681748100000|2023-04-17 16:15:00|11.74|9.94|11.68|9.88|11.79|9.99|11.63|9.83|0
1681748400000|2023-04-17 16:20:00|11.69|9.89|11.62|9.82|11.71|9.91|11.56|9.76|0
1681748700000|2023-04-17 16:25:00|11.63|9.83|11.78|9.98|11.78|9.98|11.63|9.83|0
1681749000000|2023-04-17 16:30:00|11.76|9.96|11.7|9.9|11.82|10.02|11.7|9.9|0
1681749300000|2023-04-17 16:35:00|11.69|9.89|11.78|9.98|11.87|10.07|11.69|9.89|0
1681749600000|2023-04-17 16:40:00|11.76|9.96|11.84|10.04|11.93|10.13|11.76|9.96|0
1681749900000|2023-04-17 16:45:00|11.85|10.05|11.76|9.96|11.94|10.14|11.75|9.95|0
1681750200000|2023-04-17 16:50:00|11.78|9.98|11.7|9.9|11.81|10.01|11.66|9.86|0
1681750500000|2023-04-17 16:55:00|11.72|9.92|11.8|10|11.84|10.04|11.67|9.87|0
1681750800000|2023-04-17 17:00:00|11.82|10.02|11.85|10.05|11.88|10.08|11.72|9.92|0
1681751100000|2023-04-17 17:05:00|11.84|10.04|11.69|9.89|11.84|10.04|11.61|9.81|0
1681751400000|2023-04-17 17:10:00|11.67|9.87|11.85|10.05|11.87|10.07|11.64|9.84|0
1681751700000|2023-04-17 17:15:00|11.87|10.07|11.94|10.14|12|10.2|11.82|10.02|0
1681752000000|2023-04-17 17:20:00|11.96|10.16|11.86|10.06|11.99|10.19|11.83|10.03|0
1681752300000|2023-04-17 17:25:00|11.88|10.08|11.94|10.14|11.94|10.14|11.79|9.99|0
1681752600000|2023-04-17 17:30:00|11.92|10.12|11.97|10.17|12|10.2|11.91|10.11|0
1681752900000|2023-04-17 17:35:00|11.95|10.15|11.97|10.17|12|10.2|11.91|10.11|0
1681753200000|2023-04-17 17:40:00|11.95|10.15|11.86|10.06|11.98|10.18|11.83|10.03|0
1681753500000|2023-04-17 17:45:00|11.83|10.03|11.86|10.06|11.91|10.11|11.8|10|0
1681753800000|2023-04-17 17:50:00|11.85|10.05|11.7|9.9|11.86|10.06|11.7|9.9|0
1681754100000|2023-04-17 17:55:00|11.71|9.91|11.54|9.74|11.71|9.91|11.49|9.69|0
1681754400000|2023-04-17 18:00:00|11.55|9.75|11.48|9.68|11.55|9.75|11.42|9.62|0
1681754700000|2023-04-17 18:05:00|11.45|9.65|11.52|9.72|11.55|9.75|11.43|9.63|0
1681755000000|2023-04-17 18:10:00|11.51|9.71|11.62|9.82|11.67|9.87|11.48|9.68|0
1681755300000|2023-04-17 18:15:00|11.61|9.81|11.62|9.82|11.65|9.85|11.55|9.75|0
1681755600000|2023-04-17 18:20:00|11.63|9.83|11.3|9.5|11.68|9.88|11.26|9.46|0
1681755900000|2023-04-17 18:25:00|11.32|9.52|11.35|9.55|11.36|9.56|11.26|9.46|0
1681756200000|2023-04-17 18:30:00|11.33|9.53|11.46|9.66|11.48|9.68|11.3|9.5|0
1681756500000|2023-04-17 18:35:00|11.45|9.65|11.52|9.72|11.52|9.72|11.42|9.62|0
1681756800000|2023-04-17 18:40:00|11.54|9.74|11.77|9.97|11.82|10.02|11.54|9.74|0
1681757100000|2023-04-17 18:45:00|11.76|9.96|11.86|10.06|11.89|10.09|11.76|9.96|0
1681757400000|2023-04-17 18:50:00|11.89|10.09|11.92|10.12|12|10.2|11.85|10.05|0
1681757700000|2023-04-17 18:55:00|11.94|10.14|11.99|10.19|12.04|10.24|11.89|10.09|0
1681758000000|2023-04-17 19:00:00|11.98|10.18|12.14|10.34|12.17|10.37|11.98|10.18|0
1681758300000|2023-04-17 19:05:00|12.15|10.35|12.21|10.41|12.24|10.44|12.11|10.31|0
1681758600000|2023-04-17 19:10:00|12.23|10.43|12.17|10.37|12.26|10.46|12.14|10.34|0
1681758900000|2023-04-17 19:15:00|12.21|10.41|12.29|10.49|12.35|10.55|12.21|10.41|0
1681759200000|2023-04-17 19:20:00|12.31|10.51|12.4|10.6|12.4|10.6|12.31|10.51|0
1681759500000|2023-04-17 19:25:00|12.38|10.58|12.48|10.68|12.51|10.71|12.32|10.52|0
1681759800000|2023-04-17 19:30:00|12.46|10.66|12.41|10.61|12.51|10.71|12.37|10.57|0
1681760100000|2023-04-17 19:35:00|12.4|10.6|12.32|10.52|12.43|10.63|12.29|10.49|0
1681760400000|2023-04-17 19:40:00|12.3|10.5|12.37|10.57|12.4|10.6|12.27|10.47|0
1681760700000|2023-04-17 19:45:00|12.35|10.55|12.37|10.57|12.4|10.6|12.21|10.41|0
1681761000000|2023-04-17 19:50:00|12.38|10.58|12.63|10.83|12.68|10.88|12.38|10.58|0
1681761300000|2023-04-17 19:55:00|12.65|10.85|12.65|10.85|12.75|10.95|11.59|9.79|0
1681761600000|2023-04-17 20:00:00|12.63|10.83|12.79|10.99|12.79|10.99|12.63|10.83|0
1681761900000|2023-04-17 20:05:00|12.78|10.98|12.79|10.99|12.79|10.99|12.71|10.91|0
1681762200000|2023-04-17 20:10:00|12.78|10.98|12.71|10.91|12.86|11.06|12.71|10.91|0
1681762500000|2023-04-17 20:15:00|12.86|10.86|12.91|10.91|12.92|10.92|12.86|10.86|0
1681762800000|2023-04-17 20:20:00|12.92|10.92|12.92|10.92|12.92|10.92|12.87|10.87|0
1681763100000|2023-04-17 20:25:00|12.91|10.91|12.91|10.91|12.92|10.92|12.89|10.89|0
1681763400000|2023-04-17 20:30:00|12.92|10.92|12.91|10.91|12.92|10.92|12.91|10.91|0
1681763700000|2023-04-17 20:35:00|12.87|10.87|12.87|10.87|12.89|10.89|12.86|10.86|0
1681764000000|2023-04-17 20:40:00|12.86|10.86|12.87|10.87|12.87|10.87|12.86|10.86|0
1681764300000|2023-04-17 20:45:00|12.86|10.86|12.81|10.81|12.86|10.86|12.81|10.81|0
1681764600000|2023-04-17 20:50:00|12.82|10.82|12.81|10.81|12.84|10.84|12.81|10.81|0
1681764900000|2023-04-17 20:55:00|12.78|10.78|12.73|10.73|12.81|10.81|12.72|10.72|0
1681765200000|2023-04-17 21:00:00|12.74|10.74|12.73|10.73|12.75|10.75|12.73|10.73|0
1681765500000|2023-04-17 21:05:00|12.72|10.72|12.72|10.72|12.74|10.74|12.72|10.72|0
1681765800000|2023-04-17 21:10:00|12.71|10.71|12.74|10.74|12.74|10.74|12.71|10.71|0
1681766100000|2023-04-17 21:15:00|12.71|10.71|12.72|10.72|12.73|10.73|12.71|10.71|0
1681766400000|2023-04-17 21:20:00|12.74|10.74|12.71|10.71|12.74|10.74|12.69|10.69|0
1681766700000|2023-04-17 21:25:00|12.72|10.72|12.72|10.72|12.72|10.72|12.72|10.72|0
1681767000000|2023-04-17 21:30:00|12.73|10.73|12.72|10.72|12.73|10.73|12.72|10.72|0
1681767300000|2023-04-17 21:35:00|12.71|10.71|12.71|10.71|12.71|10.71|12.71|10.71|0
1681767600000|2023-04-17 21:40:00|12.7|10.7|12.68|10.68|12.7|10.7|12.68|10.68|0
1681767900000|2023-04-17 21:45:00|12.69|10.69|12.69|10.69|12.69|10.69|12.69|10.69|0
1681768200000|2023-04-17 21:50:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1681768500000|2023-04-17 21:55:00|12.7|10.7|12.7|10.7|12.71|10.71|12.69|10.69|0
1681768800000|2023-04-17 22:00:00|12.73|10.73|12.71|10.71|12.73|10.73|12.67|10.67|0
1681769100000|2023-04-17 22:05:00|12.67|10.67|12.67|10.67|12.69|10.69|12.66|10.66|0
1681769400000|2023-04-17 22:10:00|12.69|10.69|12.67|10.67|12.72|10.72|12.67|10.67|0
1681769700000|2023-04-17 22:15:00|12.66|10.66|12.63|10.63|12.67|10.67|12.61|10.61|0
1681770000000|2023-04-17 22:20:00|12.64|10.64|12.62|10.62|12.64|10.64|12.61|10.61|0
1681770300000|2023-04-17 22:25:00|12.64|10.64|12.64|10.64|12.67|10.67|12.61|10.61|0
1681770600000|2023-04-17 22:30:00|12.62|10.62|12.64|10.64|12.64|10.64|12.62|10.62|0
1681770900000|2023-04-17 22:35:00|12.62|10.62|12.62|10.62|12.64|10.64|12.62|10.62|0
1681771200000|2023-04-17 22:40:00|12.64|10.64|12.64|10.64|12.64|10.64|12.62|10.62|0
1681771500000|2023-04-17 22:45:00|12.62|10.62|12.64|10.64|12.64|10.64|12.61|10.61|0
1681771800000|2023-04-17 22:50:00|12.62|10.62|12.62|10.62|12.62|10.62|12.62|10.62|0
1681772100000|2023-04-17 22:55:00|12.64|10.64|12.69|10.69|12.69|10.69|12.62|10.62|0
1681772400000|2023-04-17 23:00:00|12.67|10.67|12.67|10.67|12.73|10.73|12.67|10.67|0
1681772700000|2023-04-17 23:05:00|12.69|10.69|12.68|10.68|12.69|10.69|12.67|10.67|0
1681773000000|2023-04-17 23:10:00|12.67|10.67|12.68|10.68|12.68|10.68|12.67|10.67|0
1681773300000|2023-04-17 23:15:00|12.7|10.7|12.7|10.7|12.7|10.7|12.68|10.68|0
1681773600000|2023-04-17 23:20:00|12.72|10.72|12.7|10.7|12.75|10.75|12.7|10.7|0
1681773900000|2023-04-17 23:25:00|12.72|10.72|12.7|10.7|12.72|10.72|12.68|10.68|0
1681774200000|2023-04-17 23:30:00|12.68|10.68|12.67|10.67|12.7|10.7|12.67|10.67|0
1681774500000|2023-04-17 23:35:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1681774800000|2023-04-17 23:40:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1681775100000|2023-04-17 23:45:00|12.66|10.66|12.63|10.63|12.67|10.67|12.62|10.62|0
1681775400000|2023-04-17 23:50:00|12.65|10.65|12.63|10.63|12.65|10.65|12.62|10.62|0
1681775700000|2023-04-17 23:55:00|12.65|10.65|12.68|10.68|12.68|10.68|12.63|10.63|0
1681776000000|2023-04-18 00:00:00|12.67|10.67|12.65|10.65|12.7|10.7|12.63|10.63|0
1681776300000|2023-04-18 00:05:00|12.66|10.66|12.63|10.63|12.66|10.66|12.6|10.6|0
1681776600000|2023-04-18 00:10:00|12.62|10.62|12.58|10.58|12.63|10.63|12.57|10.57|0
1681776900000|2023-04-18 00:15:00|12.6|10.6|12.57|10.57|12.62|10.62|12.55|10.55|0
1681777200000|2023-04-18 00:20:00|12.55|10.55|12.57|10.57|12.58|10.58|12.55|10.55|0
1681777500000|2023-04-18 00:25:00|12.58|10.58|12.62|10.62|12.62|10.62|12.57|10.57|0
1681777800000|2023-04-18 00:30:00|12.63|10.63|12.6|10.6|12.65|10.65|12.6|10.6|0
1681778100000|2023-04-18 00:35:00|12.61|10.61|12.57|10.57|12.61|10.61|12.57|10.57|0
1681778400000|2023-04-18 00:40:00|12.58|10.58|12.57|10.57|12.58|10.58|12.55|10.55|0
1681778700000|2023-04-18 00:45:00|12.58|10.58|12.57|10.57|12.58|10.58|12.55|10.55|0
1681779000000|2023-04-18 00:50:00|12.58|10.58|12.58|10.58|12.58|10.58|12.57|10.57|0
1681779300000|2023-04-18 00:55:00|12.57|10.57|12.55|10.55|12.57|10.57|12.52|10.52|0
1681779600000|2023-04-18 01:00:00|12.54|10.54|12.58|10.58|12.58|10.58|12.53|10.53|0
1681779900000|2023-04-18 01:05:00|12.56|10.56|12.56|10.56|12.58|10.58|12.55|10.55|0
1681780200000|2023-04-18 01:10:00|12.55|10.55|12.55|10.55|12.56|10.56|12.53|10.53|0
1681780500000|2023-04-18 01:15:00|12.53|10.53|12.55|10.55|12.56|10.56|12.52|10.52|0
1681780800000|2023-04-18 01:20:00|12.56|10.56|12.58|10.58|12.58|10.58|12.56|10.56|0
1681781100000|2023-04-18 01:25:00|12.56|10.56|12.58|10.58|12.58|10.58|12.56|10.56|0
1681781400000|2023-04-18 01:30:00|12.61|10.61|12.67|10.67|12.69|10.69|12.61|10.61|0
1681781700000|2023-04-18 01:35:00|12.69|10.69|12.71|10.71|12.72|10.72|12.66|10.66|0
1681782000000|2023-04-18 01:40:00|12.72|10.72|12.78|10.78|12.82|10.82|12.72|10.72|0
1681782300000|2023-04-18 01:45:00|12.77|10.77|12.74|10.74|12.77|10.77|12.7|10.7|0
1681782600000|2023-04-18 01:50:00|12.7|10.7|12.72|10.72|12.77|10.77|12.7|10.7|0
1681782900000|2023-04-18 01:55:00|12.74|10.74|12.69|10.69|12.74|10.74|12.67|10.67|0
1681783200000|2023-04-18 02:00:00|12.74|10.74|12.67|10.67|12.77|10.77|12.67|10.67|0
1681783500000|2023-04-18 02:05:00|12.69|10.69|12.7|10.7|12.72|10.72|12.67|10.67|0
1681783800000|2023-04-18 02:10:00|12.69|10.69|12.64|10.64|12.7|10.7|12.62|10.62|0
1681784100000|2023-04-18 02:15:00|12.65|10.65|12.69|10.69|12.69|10.69|12.64|10.64|0
1681784400000|2023-04-18 02:20:00|12.7|10.7|12.7|10.7|12.72|10.72|12.67|10.67|0
1681784700000|2023-04-18 02:25:00|12.69|10.69|12.67|10.67|12.69|10.69|12.64|10.64|0
1681785000000|2023-04-18 02:30:00|12.69|10.69|12.68|10.68|12.7|10.7|12.65|10.65|0
1681785300000|2023-04-18 02:35:00|12.7|10.7|12.65|10.65|12.7|10.7|12.65|10.65|0
1681785600000|2023-04-18 02:40:00|12.67|10.67|12.68|10.68|12.68|10.68|12.64|10.64|0
1681785900000|2023-04-18 02:45:00|12.67|10.67|12.67|10.67|12.68|10.68|12.67|10.67|0
1681786200000|2023-04-18 02:50:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1681786500000|2023-04-18 02:55:00|12.65|10.65|12.67|10.67|12.69|10.69|12.65|10.65|0
1681786800000|2023-04-18 03:00:00|12.68|10.68|12.73|10.73|12.73|10.73|12.67|10.67|0
1681787100000|2023-04-18 03:05:00|12.71|10.71|12.67|10.67|12.71|10.71|12.65|10.65|0
1681787400000|2023-04-18 03:10:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1681787700000|2023-04-18 03:15:00|12.68|10.68|12.63|10.63|12.68|10.68|12.63|10.63|0
1681788000000|2023-04-18 03:20:00|12.62|10.62|12.65|10.65|12.65|10.65|12.62|10.62|0
1681788300000|2023-04-18 03:25:00|12.63|10.63|12.63|10.63|12.65|10.65|12.62|10.62|0
1681788600000|2023-04-18 03:30:00|12.62|10.62|12.6|10.6|12.62|10.62|12.6|10.6|0
1681788900000|2023-04-18 03:35:00|12.58|10.58|12.54|10.54|12.6|10.6|12.54|10.54|0
1681789200000|2023-04-18 03:40:00|12.52|10.52|12.55|10.55|12.55|10.55|12.52|10.52|0
1681789500000|2023-04-18 03:45:00|12.54|10.54|12.52|10.52|12.54|10.54|12.5|10.5|0
1681789800000|2023-04-18 03:50:00|12.5|10.5|12.55|10.55|12.55|10.55|12.5|10.5|0
1681790100000|2023-04-18 03:55:00|12.54|10.54|12.55|10.55|12.57|10.57|12.54|10.54|0
1681790400000|2023-04-18 04:00:00|12.54|10.54|12.57|10.57|12.57|10.57|12.54|10.54|0
1681790700000|2023-04-18 04:05:00|12.58|10.58|12.6|10.6|12.6|10.6|12.57|10.57|0
1681791000000|2023-04-18 04:10:00|12.61|10.61|12.6|10.6|12.61|10.61|12.58|10.58|0
1681791300000|2023-04-18 04:15:00|12.58|10.58|12.57|10.57|12.58|10.58|12.57|10.57|0
1681791600000|2023-04-18 04:20:00|12.55|10.55|12.55|10.55|12.57|10.57|12.53|10.53|0
1681791900000|2023-04-18 04:25:00|12.56|10.56|12.55|10.55|12.56|10.56|12.55|10.55|0
1681792200000|2023-04-18 04:30:00|12.56|10.56|12.53|10.53|12.56|10.56|12.53|10.53|0
1681792500000|2023-04-18 04:35:00|12.5|10.5|12.5|10.5|12.52|10.52|12.5|10.5|0
1681792800000|2023-04-18 04:40:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1681793100000|2023-04-18 04:45:00|12.52|10.52|12.47|10.47|12.52|10.52|12.45|10.45|0
1681793400000|2023-04-18 04:50:00|12.45|10.45|12.44|10.44|12.45|10.45|12.39|10.39|0
1681793700000|2023-04-18 04:55:00|12.45|10.45|12.47|10.47|12.48|10.48|12.44|10.44|0
1681794000000|2023-04-18 05:00:00|12.45|10.45|12.47|10.47|12.47|10.47|12.45|10.45|0
1681794300000|2023-04-18 05:05:00|12.45|10.45|12.47|10.47|12.47|10.47|12.45|10.45|0
1681794600000|2023-04-18 05:10:00|12.48|10.48|12.53|10.53|12.53|10.53|12.48|10.48|0
1681794900000|2023-04-18 05:15:00|12.55|10.55|12.56|10.56|12.56|10.56|12.52|10.52|0
1681795200000|2023-04-18 05:20:00|12.58|10.58|12.58|10.58|12.61|10.61|12.56|10.56|0
1681795500000|2023-04-18 05:25:00|12.57|10.57|12.54|10.54|12.59|10.59|12.54|10.54|0
1681795800000|2023-04-18 05:30:00|12.56|10.56|12.61|10.61|12.61|10.61|12.54|10.54|0
1681796100000|2023-04-18 05:35:00|12.59|10.59|12.62|10.62|12.62|10.62|12.59|10.59|0
1681796400000|2023-04-18 05:40:00|12.61|10.61|12.64|10.64|12.65|10.65|12.61|10.61|0
1681796700000|2023-04-18 05:45:00|12.65|10.65|12.67|10.67|12.69|10.69|12.65|10.65|0
1681797000000|2023-04-18 05:50:00|12.65|10.65|12.72|10.72|12.72|10.72|12.62|10.62|0
1681797300000|2023-04-18 05:55:00|12.7|10.7|12.73|10.73|12.73|10.73|12.68|10.68|0
1681797600000|2023-04-18 06:00:00|12.72|10.72|12.7|10.7|12.72|10.72|12.65|10.65|0
1681797900000|2023-04-18 06:05:00|12.62|10.82|12.62|10.82|12.63|10.83|12.55|10.75|0
1681798200000|2023-04-18 06:10:00|12.63|10.83|12.65|10.85|12.68|10.88|12.62|10.82|0
1681798500000|2023-04-18 06:15:00|12.66|10.86|12.74|10.94|12.87|11.07|12.63|10.83|0
1681798800000|2023-04-18 06:20:00|12.73|10.93|12.69|10.89|12.74|10.94|12.68|10.88|0
1681799100000|2023-04-18 06:25:00|12.71|10.91|12.68|10.88|12.71|10.91|12.68|10.88|0
1681799400000|2023-04-18 06:30:00|12.69|10.89|12.69|10.89|12.69|10.89|12.66|10.86|0
1681799700000|2023-04-18 06:35:00|12.71|10.91|12.71|10.91|12.73|10.93|12.66|10.86|0
1681800000000|2023-04-18 06:40:00|12.7|10.9|12.76|10.96|12.76|10.96|12.7|10.9|0
1681800300000|2023-04-18 06:45:00|12.77|10.97|12.74|10.94|12.77|10.97|12.71|10.91|0
1681800600000|2023-04-18 06:50:00|12.76|10.96|12.81|11.01|12.81|11.01|12.74|10.94|0
1681800900000|2023-04-18 06:55:00|12.82|11.02|12.87|11.07|12.9|11.1|12.76|10.96|0
1681801200000|2023-04-18 07:00:00|12.85|11.05|12.93|11.13|12.97|11.17|12.85|11.05|0
1681801500000|2023-04-18 07:05:00|12.95|11.15|12.88|11.08|12.95|11.15|12.82|11.02|0
1681801800000|2023-04-18 07:10:00|12.87|11.07|12.95|11.15|12.95|11.15|12.85|11.05|0
1681802100000|2023-04-18 07:15:00|12.93|11.13|12.85|11.05|12.95|11.15|12.85|11.05|0
1681802400000|2023-04-18 07:20:00|12.84|11.04|12.87|11.07|12.9|11.1|12.8|11|0
1681802700000|2023-04-18 07:25:00|12.88|11.08|12.93|11.13|12.95|11.15|12.85|11.05|0
1681803000000|2023-04-18 07:30:00|12.92|11.12|12.87|11.07|12.96|11.16|12.85|11.05|0
1681803300000|2023-04-18 07:35:00|12.85|11.05|12.82|11.02|12.87|11.07|12.77|10.97|0
1681803600000|2023-04-18 07:40:00|12.81|11.01|12.78|10.98|12.81|11.01|12.74|10.94|0
1681803900000|2023-04-18 07:45:00|12.8|11|12.82|11.02|12.83|11.03|12.79|10.99|0
1681804200000|2023-04-18 07:50:00|12.83|11.03|12.87|11.07|12.9|11.1|12.82|11.02|0
1681804500000|2023-04-18 07:55:00|12.88|11.08|12.85|11.05|12.9|11.1|12.85|11.05|0
1681804800000|2023-04-18 08:00:00|12.83|11.03|12.91|11.11|12.91|11.11|12.83|11.03|0
1681805100000|2023-04-18 08:05:00|12.9|11.1|13.04|11.24|13.11|11.31|12.88|11.08|0
1681805400000|2023-04-18 08:10:00|13.08|11.28|13.03|11.23|13.08|11.28|12.96|11.16|0
1681805700000|2023-04-18 08:15:00|13.01|11.21|13.03|11.23|13.06|11.26|12.96|11.16|0
1681806000000|2023-04-18 08:20:00|13.01|11.21|12.98|11.18|13.03|11.23|12.96|11.16|0
1681806300000|2023-04-18 08:25:00|12.96|11.16|12.99|11.19|13.01|11.21|12.94|11.14|0
1681806600000|2023-04-18 08:30:00|13.03|11.23|12.67|10.87|13.09|11.29|12.65|10.85|0
1681806900000|2023-04-18 08:35:00|12.68|10.88|12.78|10.98|12.78|10.98|12.67|10.87|0
1681807200000|2023-04-18 08:40:00|12.8|11|12.89|11.09|12.98|11.18|12.8|11|0
1681807500000|2023-04-18 08:45:00|12.91|11.11|12.89|11.09|12.91|11.11|12.84|11.04|0
1681807800000|2023-04-18 08:50:00|12.91|11.11|12.89|11.09|12.96|11.16|12.89|11.09|0
1681808100000|2023-04-18 08:55:00|12.88|11.08|12.86|11.06|12.91|11.11|12.84|11.04|0
1681808400000|2023-04-18 09:00:00|12.84|11.04|12.83|11.03|12.89|11.09|12.79|10.99|0
1681808700000|2023-04-18 09:05:00|12.84|11.04|12.88|11.08|12.88|11.08|12.81|11.01|0
1681809000000|2023-04-18 09:10:00|12.86|11.06|12.86|11.06|12.87|11.07|12.83|11.03|0
1681809300000|2023-04-18 09:15:00|12.88|11.08|12.94|11.14|12.94|11.14|12.86|11.06|0
1681809600000|2023-04-18 09:20:00|12.97|11.17|13.11|11.31|13.16|11.36|12.97|11.17|0
1681809900000|2023-04-18 09:25:00|13.12|11.32|13.02|11.22|13.12|11.32|13.02|11.22|0
1681810200000|2023-04-18 09:30:00|13.04|11.24|13.28|11.48|13.29|11.49|13.04|11.24|0
1681810500000|2023-04-18 09:35:00|13.26|11.46|13.34|11.54|13.36|11.56|13.26|11.46|0
1681810800000|2023-04-18 09:40:00|13.36|11.56|13.34|11.54|13.43|11.63|13.31|11.51|0
1681811100000|2023-04-18 09:45:00|13.33|11.53|13.29|11.49|13.34|11.54|13.28|11.48|0
1681811400000|2023-04-18 09:50:00|13.28|11.48|13.36|11.56|13.39|11.59|13.26|11.46|0
1681811700000|2023-04-18 09:55:00|13.35|11.55|13.29|11.49|13.39|11.59|13.28|11.48|0
1681812000000|2023-04-18 10:00:00|13.28|11.48|13.29|11.49|13.34|11.54|13.26|11.46|0
1681812300000|2023-04-18 10:05:00|13.28|11.48|13.21|11.41|13.28|11.48|13.21|11.41|0
1681812600000|2023-04-18 10:10:00|13.19|11.39|13.26|11.46|13.27|11.47|13.19|11.39|0
1681812900000|2023-04-18 10:15:00|13.24|11.44|13.27|11.47|13.31|11.51|13.24|11.44|0
1681813200000|2023-04-18 10:20:00|13.29|11.49|13.29|11.49|13.32|11.52|13.29|11.49|0
1681813500000|2023-04-18 10:25:00|13.31|11.51|13.33|11.53|13.34|11.54|13.26|11.46|0
1681813800000|2023-04-18 10:30:00|13.34|11.54|13.42|11.62|13.48|11.68|13.34|11.54|0
1681814100000|2023-04-18 10:35:00|13.43|11.63|13.41|11.61|13.44|11.64|13.4|11.6|0
1681814400000|2023-04-18 10:40:00|13.42|11.62|13.53|11.73|13.53|11.73|13.41|11.61|0
1681814700000|2023-04-18 10:45:00|13.49|11.69|13.59|11.79|13.65|11.85|13.44|11.64|0
1681815000000|2023-04-18 10:50:00|13.58|11.78|13.62|11.82|13.64|11.84|13.58|11.78|0
1681815300000|2023-04-18 10:55:00|13.64|11.84|13.62|11.82|13.64|11.84|13.55|11.75|0
1681815600000|2023-04-18 11:00:00|13.59|11.79|13.48|11.68|13.59|11.79|13.43|11.63|0
1681815900000|2023-04-18 11:05:00|13.5|11.7|13.57|11.77|13.59|11.79|13.5|11.7|0
1681816200000|2023-04-18 11:10:00|13.59|11.79|13.59|11.79|13.59|11.79|13.54|11.74|0
1681816500000|2023-04-18 11:15:00|13.57|11.77|13.53|11.73|13.59|11.79|13.52|11.72|0
1681816800000|2023-04-18 11:20:00|13.52|11.72|13.53|11.73|13.55|11.75|13.5|11.7|0
1681817100000|2023-04-18 11:25:00|13.52|11.72|13.4|11.6|13.57|11.77|13.4|11.6|0
1681817400000|2023-04-18 11:30:00|13.41|11.61|13.6|11.8|13.64|11.84|13.41|11.61|0
1681817700000|2023-04-18 11:35:00|13.58|11.78|13.52|11.72|13.6|11.8|13.52|11.72|0
1681818000000|2023-04-18 11:40:00|13.5|11.7|13.52|11.72|13.57|11.77|13.48|11.68|0
1681818300000|2023-04-18 11:45:00|13.53|11.73|13.45|11.65|13.55|11.75|13.42|11.62|0
1681818600000|2023-04-18 11:50:00|13.43|11.63|13.43|11.63|13.45|11.65|13.4|11.6|0
1681818900000|2023-04-18 11:55:00|13.41|11.61|13.46|11.66|13.46|11.66|13.38|11.58|0
1681819200000|2023-04-18 12:00:00|13.45|11.65|13.53|11.73|13.57|11.77|13.45|11.65|0
1681819500000|2023-04-18 12:05:00|13.51|11.71|13.56|11.76|13.58|11.78|13.5|11.7|0
1681819800000|2023-04-18 12:10:00|13.58|11.78|13.51|11.71|13.62|11.82|13.46|11.66|0
1681820100000|2023-04-18 12:15:00|13.5|11.7|13.6|11.8|13.6|11.8|13.5|11.7|0
1681820400000|2023-04-18 12:20:00|13.58|11.78|13.61|11.81|13.61|11.81|13.58|11.78|0
1681820700000|2023-04-18 12:25:00|13.6|11.8|13.63|11.83|13.72|11.92|13.6|11.8|0
1681821000000|2023-04-18 12:30:00|13.62|11.82|13.79|11.99|13.82|12.02|13.62|11.82|0
1681821300000|2023-04-18 12:35:00|13.8|12|13.65|11.85|13.8|12|13.63|11.83|0
1681821600000|2023-04-18 12:40:00|13.66|11.86|13.77|11.97|13.79|11.99|13.65|11.85|0
1681821900000|2023-04-18 12:45:00|13.79|11.99|13.7|11.9|13.8|12|13.65|11.85|0
1681822200000|2023-04-18 12:50:00|13.68|11.88|13.66|11.86|13.7|11.9|13.65|11.85|0
1681822500000|2023-04-18 12:55:00|13.65|11.85|13.65|11.85|13.72|11.92|13.61|11.81|0
1681822800000|2023-04-18 13:00:00|13.63|11.83|13.59|11.79|13.66|11.86|13.56|11.76|0
1681823100000|2023-04-18 13:05:00|13.6|11.8|13.63|11.83|13.63|11.83|13.58|11.78|0
1681823400000|2023-04-18 13:10:00|13.61|11.81|13.47|11.67|13.63|11.83|13.47|11.67|0
1681823700000|2023-04-18 13:15:00|13.46|11.66|13.58|11.78|13.58|11.78|13.41|11.61|0
1681824000000|2023-04-18 13:20:00|13.57|11.77|13.46|11.66|13.58|11.78|13.41|11.61|0
1681824300000|2023-04-18 13:25:00|13.44|11.64|13.51|11.71|13.52|11.72|13.39|11.59|0
1681824600000|2023-04-18 13:30:00|13.49|11.69|13.22|11.42|13.49|11.69|13.12|11.32|0
1681824900000|2023-04-18 13:35:00|13.25|11.45|13.32|11.52|13.39|11.59|13.19|11.39|0
1681825200000|2023-04-18 13:40:00|13.35|11.55|13.34|11.54|13.42|11.62|13.3|11.5|0
1681825500000|2023-04-18 13:45:00|13.32|11.52|13.47|11.67|13.57|11.77|13.29|11.49|0
1681825800000|2023-04-18 13:50:00|13.45|11.65|13.15|11.35|13.47|11.67|13.12|11.32|0
1681826100000|2023-04-18 13:55:00|13.18|11.38|12.87|11.07|13.25|11.45|12.77|10.97|0
1681826400000|2023-04-18 14:00:00|12.85|11.05|12.28|10.48|12.89|11.09|12.2|10.4|0
1681826700000|2023-04-18 14:05:00|12.31|10.51|12.53|10.73|12.56|10.76|12.28|10.48|0
1681827000000|2023-04-18 14:10:00|12.56|10.76|12.42|10.62|12.56|10.76|12.31|10.51|0
1681827300000|2023-04-18 14:15:00|12.43|10.63|12.46|10.66|12.56|10.76|12.39|10.59|0
1681827600000|2023-04-18 14:20:00|12.48|10.68|12.43|10.63|12.56|10.76|12.43|10.63|0
1681827900000|2023-04-18 14:25:00|12.45|10.65|12.13|10.33|12.45|10.65|11.98|10.18|0
1681828200000|2023-04-18 14:30:00|12.12|10.32|11.87|10.07|12.12|10.32|11.8|10|0
1681828500000|2023-04-18 14:35:00|11.86|10.06|12.04|10.24|12.05|10.25|11.86|10.06|0
1681828800000|2023-04-18 14:40:00|12.05|10.25|12.27|10.47|12.29|10.49|12.02|10.22|0
1681829100000|2023-04-18 14:45:00|12.29|10.49|12.08|10.28|12.33|10.53|12.08|10.28|0
1681829400000|2023-04-18 14:50:00|12.05|10.25|12|10.2|12.19|10.39|11.87|10.07|0
1681829700000|2023-04-18 14:55:00|12.02|10.22|12.17|10.37|12.26|10.46|11.88|10.08|0
1681830000000|2023-04-18 15:00:00|12.15|10.35|12.18|10.38|12.38|10.58|12.15|10.35|0
1681830300000|2023-04-18 15:05:00|12.17|10.37|12.18|10.38|12.37|10.57|12.09|10.29|0
1681830600000|2023-04-18 15:10:00|12.16|10.36|12.16|10.36|12.3|10.5|12.01|10.21|0
1681830900000|2023-04-18 15:15:00|12.13|10.33|12.16|10.36|12.26|10.46|12.06|10.26|0
1681831200000|2023-04-18 15:20:00|12.13|10.33|12.01|10.21|12.16|10.36|11.98|10.18|0
1681831500000|2023-04-18 15:25:00|12.06|10.26|12.29|10.49|12.29|10.49|12.02|10.22|0
1681831800000|2023-04-18 15:30:00|12.27|10.47|12.37|10.57|12.44|10.64|12.21|10.41|0
1681832100000|2023-04-18 15:35:00|12.35|10.55|11.9|10.1|12.49|10.69|11.9|10.1|0
1681832400000|2023-04-18 15:40:00|11.89|10.09|12.18|10.38|12.22|10.42|11.84|10.04|0
1681832700000|2023-04-18 15:45:00|12.16|10.36|12.19|10.39|12.24|10.44|12.04|10.24|0
1681833000000|2023-04-18 15:50:00|12.18|10.38|12.16|10.36|12.18|10.38|11.99|10.19|0
1681833300000|2023-04-18 15:55:00|12.18|10.38|12.11|10.31|12.18|10.38|12.01|10.21|0
1681833600000|2023-04-18 16:00:00|12.08|10.28|12.27|10.47|12.33|10.53|12.05|10.25|0
1681833900000|2023-04-18 16:05:00|12.3|10.5|12.43|10.63|12.44|10.64|12.22|10.42|0
1681834200000|2023-04-18 16:10:00|12.41|10.61|12.57|10.77|12.62|10.82|12.41|10.61|0
1681834500000|2023-04-18 16:15:00|12.58|10.78|12|10.2|12.58|10.78|11.89|10.09|0
1681834800000|2023-04-18 16:20:00|12.01|10.21|11.98|10.18|12.04|10.24|11.95|10.15|0
1681835100000|2023-04-18 16:25:00|11.96|10.16|12.15|10.35|12.17|10.37|11.95|10.15|0
1681835400000|2023-04-18 16:30:00|12.17|10.37|12.12|10.32|12.18|10.38|12.06|10.26|0
1681835700000|2023-04-18 16:35:00|12.13|10.33|11.98|10.18|12.15|10.35|11.98|10.18|0
1681836000000|2023-04-18 16:40:00|11.96|10.16|12.02|10.22|12.1|10.3|11.96|10.16|0
1681836300000|2023-04-18 16:45:00|12.01|10.21|12.07|10.27|12.07|10.27|11.93|10.13|0
1681836600000|2023-04-18 16:50:00|12.09|10.29|11.95|10.15|12.13|10.33|11.79|9.99|0
1681836900000|2023-04-18 16:55:00|11.98|10.18|11.92|10.12|12.02|10.22|11.87|10.07|0
1681837200000|2023-04-18 17:00:00|11.9|10.1|11.95|10.15|11.95|10.15|11.84|10.04|0
1681837500000|2023-04-18 17:05:00|11.96|10.16|12.15|10.35|12.18|10.38|11.95|10.15|0
1681837800000|2023-04-18 17:10:00|12.16|10.36|12.01|10.21|12.16|10.36|12.01|10.21|0
1681838100000|2023-04-18 17:15:00|11.99|10.19|11.93|10.13|12.02|10.22|11.88|10.08|0
1681838400000|2023-04-18 17:20:00|11.91|10.11|11.93|10.13|11.96|10.16|11.85|10.05|0
1681838700000|2023-04-18 17:25:00|11.9|10.1|11.84|10.04|11.94|10.14|11.84|10.04|0
1681839000000|2023-04-18 17:30:00|11.82|10.02|11.99|10.19|12.04|10.24|11.78|9.98|0
1681839300000|2023-04-18 17:35:00|12.01|10.21|11.68|9.88|12.1|10.3|11.66|9.86|0
1681839600000|2023-04-18 17:40:00|11.66|9.86|11.77|9.97|11.77|9.97|11.63|9.83|0
1681839900000|2023-04-18 17:45:00|11.75|9.95|11.86|10.06|11.95|10.15|11.72|9.92|0
1681840200000|2023-04-18 17:50:00|11.87|10.07|11.89|10.09|11.9|10.1|11.84|10.04|0
1681840500000|2023-04-18 17:55:00|11.87|10.07|11.64|9.84|11.87|10.07|11.6|9.8|0
1681840800000|2023-04-18 18:00:00|11.63|9.83|11.72|9.92|11.73|9.93|11.6|9.8|0
1681841100000|2023-04-18 18:05:00|11.7|9.9|11.66|9.86|11.7|9.9|11.49|9.69|0
1681841400000|2023-04-18 18:10:00|11.64|9.84|11.72|9.92|11.81|10.01|11.58|9.78|0
1681841700000|2023-04-18 18:15:00|11.7|9.9|11.64|9.84|11.81|10.01|11.51|9.71|0
1681842000000|2023-04-18 18:20:00|11.66|9.86|11.81|10.01|11.82|10.02|11.61|9.81|0
1681842300000|2023-04-18 18:25:00|11.82|10.02|11.84|10.04|11.95|10.15|11.78|9.98|0
1681842600000|2023-04-18 18:30:00|11.85|10.05|11.87|10.07|11.88|10.08|11.79|9.99|0
1681842900000|2023-04-18 18:35:00|11.85|10.05|11.93|10.13|11.96|10.16|11.85|10.05|0
1681843200000|2023-04-18 18:40:00|11.91|10.11|11.72|9.92|11.91|10.11|11.66|9.86|0
1681843500000|2023-04-18 18:45:00|11.7|9.9|11.39|9.59|11.73|9.93|11.22|9.42|0
1681843800000|2023-04-18 18:50:00|11.36|9.56|11.39|9.59|11.44|9.64|11.22|9.42|0
1681844100000|2023-04-18 18:55:00|11.37|9.57|11.53|9.73|11.58|9.78|11.37|9.57|0
1681844400000|2023-04-18 19:00:00|11.58|9.78|11.71|9.91|11.71|9.91|11.55|9.75|0
1681844700000|2023-04-18 19:05:00|11.73|9.93|11.77|9.97|11.84|10.04|11.7|9.9|0
1681845000000|2023-04-18 19:10:00|11.79|9.99|11.82|10.02|11.87|10.07|11.77|9.97|0
1681845300000|2023-04-18 19:15:00|11.8|10|11.84|10.04|11.85|10.05|11.71|9.91|0
1681845600000|2023-04-18 19:20:00|11.85|10.05|11.73|9.93|11.91|10.11|11.71|9.91|0
1681845900000|2023-04-18 19:25:00|11.74|9.94|11.7|9.9|11.74|9.94|11.58|9.78|0
1681846200000|2023-04-18 19:30:00|11.68|9.88|11.76|9.96|11.77|9.97|11.62|9.82|0
1681846500000|2023-04-18 19:35:00|11.74|9.94|11.71|9.91|11.82|10.02|11.68|9.88|0
1681846800000|2023-04-18 19:40:00|11.73|9.93|11.82|10.02|11.83|10.03|11.65|9.85|0
1681847100000|2023-04-18 19:45:00|11.83|10.03|11.79|9.99|11.88|10.08|11.76|9.96|0
1681847400000|2023-04-18 19:50:00|11.74|9.94|11.86|10.06|11.88|10.08|11.65|9.85|0
1681847700000|2023-04-18 19:55:00|11.85|10.05|11.8|10|12.02|10.22|11.8|10|0
1681848000000|2023-04-18 20:00:00|11.77|9.97|11.66|9.86|11.85|10.05|11.57|9.77|0
1681848300000|2023-04-18 20:05:00|11.65|9.85|11.63|9.83|11.69|9.89|11.62|9.82|0
1681848600000|2023-04-18 20:10:00|11.65|9.85|11.71|9.91|11.72|9.92|11.62|9.82|0
1681848900000|2023-04-18 20:15:00|11.82|9.82|11.81|9.81|11.82|9.82|11.78|9.78|0
1681849200000|2023-04-18 20:20:00|11.82|9.82|11.81|9.81|11.88|9.88|11.81|9.81|0
1681849500000|2023-04-18 20:25:00|11.82|9.82|11.9|9.9|11.91|9.91|11.79|9.79|0
1681849800000|2023-04-18 20:30:00|11.88|9.88|11.88|9.88|11.93|9.93|11.87|9.87|0
1681850100000|2023-04-18 20:35:00|11.9|9.9|11.93|9.93|11.94|9.94|11.88|9.88|0
1681850400000|2023-04-18 20:40:00|11.92|9.92|11.96|9.96|11.96|9.96|11.92|9.92|0
1681850700000|2023-04-18 20:45:00|11.94|9.94|11.97|9.97|11.99|9.99|11.94|9.94|0
1681851000000|2023-04-18 20:50:00|11.94|9.94|11.91|9.91|11.94|9.94|11.9|9.9|0
1681851300000|2023-04-18 20:55:00|11.92|9.92|11.87|9.87|11.93|9.93|11.85|9.85|0
1681851600000|2023-04-18 21:00:00|11.88|9.88|11.86|9.86|11.89|9.89|11.86|9.86|0
1681851900000|2023-04-18 21:05:00|11.87|9.87|11.87|9.87|11.87|9.87|11.87|9.87|0
1681852200000|2023-04-18 21:10:00|11.86|9.86|11.87|9.87|11.87|9.87|11.86|9.86|0
1681852800000|2023-04-18 21:20:00|11.86|9.86|11.89|9.89|11.89|9.89|11.86|9.86|0
1681853100000|2023-04-18 21:25:00|11.88|9.88|11.86|9.86|11.89|9.89|11.86|9.86|0
1681853400000|2023-04-18 21:30:00|11.87|9.87|11.87|9.87|11.87|9.87|11.86|9.86|0
1681853700000|2023-04-18 21:35:00|11.88|9.88|11.88|9.88|11.88|9.88|11.88|9.88|0
1681854000000|2023-04-18 21:40:00|11.87|9.87|11.86|9.86|11.87|9.87|11.86|9.86|0
1681854300000|2023-04-18 21:45:00|11.87|9.87|11.86|9.86|11.87|9.87|11.86|9.86|0
1681854600000|2023-04-18 21:50:00|11.85|9.85|11.85|9.85|11.86|9.86|11.85|9.85|0
1681854900000|2023-04-18 21:55:00|11.86|9.86|11.86|9.86|11.86|9.86|11.85|9.85|0
1681855200000|2023-04-18 22:00:00|11.78|9.78|11.76|9.76|11.82|9.82|11.73|9.73|0
1681855500000|2023-04-18 22:05:00|11.77|9.77|11.8|9.8|11.83|9.83|11.77|9.77|0
1681855800000|2023-04-18 22:10:00|11.82|9.82|11.83|9.83|11.83|9.83|11.79|9.79|0
1681856100000|2023-04-18 22:15:00|11.82|9.82|11.75|9.75|11.82|9.82|11.75|9.75|0
1681856400000|2023-04-18 22:20:00|11.76|9.76|11.75|9.75|11.78|9.78|11.75|9.75|0
1681856700000|2023-04-18 22:25:00|11.77|9.77|11.78|9.78|11.78|9.78|11.75|9.75|0
1681857000000|2023-04-18 22:30:00|11.77|9.77|11.78|9.78|11.78|9.78|11.77|9.77|0
1681857300000|2023-04-18 22:35:00|11.8|9.8|11.78|9.78|11.8|9.8|11.75|9.75|0
1681857600000|2023-04-18 22:40:00|11.8|9.8|11.72|9.72|11.8|9.8|11.72|9.72|0
1681857900000|2023-04-18 22:45:00|11.71|9.71|11.77|9.77|11.78|9.78|11.7|9.7|0
1681858200000|2023-04-18 22:50:00|11.78|9.78|11.79|9.79|11.79|9.79|11.77|9.77|0
1681858500000|2023-04-18 22:55:00|11.8|9.8|11.83|9.83|11.83|9.83|11.78|9.78|0
1681858800000|2023-04-18 23:00:00|11.81|9.81|11.8|9.8|11.83|9.83|11.78|9.78|0
1681859100000|2023-04-18 23:05:00|11.78|9.78|11.77|9.77|11.8|9.8|11.77|9.77|0
1681859400000|2023-04-18 23:10:00|11.75|9.75|11.77|9.77|11.77|9.77|11.75|9.75|0
1681859700000|2023-04-18 23:15:00|11.78|9.78|11.77|9.77|11.78|9.78|11.76|9.76|0
1681860000000|2023-04-18 23:20:00|11.75|9.75|11.73|9.73|11.75|9.75|11.73|9.73|0
1681860300000|2023-04-18 23:25:00|11.72|9.72|11.7|9.7|11.73|9.73|11.7|9.7|0
1681860600000|2023-04-18 23:30:00|11.69|9.69|11.69|9.69|11.72|9.72|11.67|9.67|0
1681860900000|2023-04-18 23:35:00|11.7|9.7|11.7|9.7|11.72|9.72|11.7|9.7|0
1681861200000|2023-04-18 23:40:00|11.72|9.72|11.69|9.69|11.72|9.72|11.69|9.69|0
1681861500000|2023-04-18 23:45:00|11.67|9.67|11.69|9.69|11.7|9.7|11.67|9.67|0
1681861800000|2023-04-18 23:50:00|11.7|9.7|11.69|9.69|11.7|9.7|11.67|9.67|0
1681862100000|2023-04-18 23:55:00|11.7|9.7|11.67|9.67|11.71|9.71|11.67|9.67|0
1681862400000|2023-04-19 00:00:00|11.66|9.66|11.64|9.64|11.73|9.73|11.63|9.63|0
1681862700000|2023-04-19 00:05:00|11.63|9.63|11.7|9.7|11.72|9.72|11.63|9.63|0
1681863000000|2023-04-19 00:10:00|11.72|9.72|11.73|9.73|11.76|9.76|11.7|9.7|0
1681863300000|2023-04-19 00:15:00|11.75|9.75|11.72|9.72|11.76|9.76|11.71|9.71|0
1681863600000|2023-04-19 00:20:00|11.73|9.73|11.73|9.73|11.75|9.75|11.67|9.67|0
1681863900000|2023-04-19 00:25:00|11.72|9.72|11.7|9.7|11.72|9.72|11.68|9.68|0
1681864200000|2023-04-19 00:30:00|11.68|9.68|11.73|9.73|11.73|9.73|11.68|9.68|0
1681864500000|2023-04-19 00:35:00|11.74|9.74|11.67|9.67|11.74|9.74|11.65|9.65|0
1681864800000|2023-04-19 00:40:00|11.65|9.65|11.68|9.68|11.68|9.68|11.65|9.65|0
1681865100000|2023-04-19 00:45:00|11.7|9.7|11.71|9.71|11.72|9.72|11.7|9.7|0
1681865400000|2023-04-19 00:50:00|11.73|9.73|11.71|9.71|11.74|9.74|11.71|9.71|0
1681865700000|2023-04-19 00:55:00|11.7|9.7|11.73|9.73|11.74|9.74|11.7|9.7|0
1681866000000|2023-04-19 01:00:00|11.71|9.71|11.73|9.73|11.73|9.73|11.68|9.68|0
1681866300000|2023-04-19 01:05:00|11.74|9.74|11.76|9.76|11.77|9.77|11.74|9.74|0
1681866600000|2023-04-19 01:10:00|11.74|9.74|11.74|9.74|11.77|9.77|11.73|9.73|0
1681866900000|2023-04-19 01:15:00|11.76|9.76|11.8|9.8|11.83|9.83|11.74|9.74|0
1681867200000|2023-04-19 01:20:00|11.79|9.79|11.68|9.68|11.8|9.8|11.65|9.65|0
1681867500000|2023-04-19 01:25:00|11.67|9.67|11.65|9.65|11.69|9.69|11.65|9.65|0
1681867800000|2023-04-19 01:30:00|11.64|9.64|11.6|9.6|11.65|9.65|11.59|9.59|0
1681868100000|2023-04-19 01:35:00|11.58|9.58|11.57|9.57|11.6|9.6|11.56|9.56|0
1681868400000|2023-04-19 01:40:00|11.56|9.56|11.57|9.57|11.6|9.6|11.54|9.54|0
1681868700000|2023-04-19 01:45:00|11.56|9.56|11.54|9.54|11.6|9.6|11.53|9.53|0
1681869000000|2023-04-19 01:50:00|11.53|9.53|11.54|9.54|11.56|9.56|11.5|9.5|0
1681869300000|2023-04-19 01:55:00|11.55|9.55|11.53|9.53|11.56|9.56|11.51|9.51|0
1681869600000|2023-04-19 02:00:00|11.54|9.54|11.5|9.5|11.54|9.54|11.48|9.48|0
1681869900000|2023-04-19 02:05:00|11.48|9.48|11.5|9.5|11.53|9.53|11.47|9.47|0
1681870200000|2023-04-19 02:10:00|11.51|9.51|11.53|9.53|11.53|9.53|11.48|9.48|0
1681870500000|2023-04-19 02:15:00|11.51|9.51|11.51|9.51|11.53|9.53|11.51|9.51|0
1681870800000|2023-04-19 02:20:00|11.53|9.53|11.57|9.57|11.59|9.59|11.53|9.53|0
1681871100000|2023-04-19 02:25:00|11.59|9.59|11.6|9.6|11.6|9.6|11.57|9.57|0
1681871400000|2023-04-19 02:30:00|11.62|9.62|11.6|9.6|11.62|9.62|11.59|9.59|0
1681871700000|2023-04-19 02:35:00|11.62|9.62|11.63|9.63|11.65|9.65|11.6|9.6|0
1681872000000|2023-04-19 02:40:00|11.62|9.62|11.61|9.61|11.63|9.63|11.61|9.61|0
1681872300000|2023-04-19 02:45:00|11.63|9.63|11.63|9.63|11.63|9.63|11.61|9.61|0
1681872600000|2023-04-19 02:50:00|11.61|9.61|11.6|9.6|11.63|9.63|11.6|9.6|0
1681872900000|2023-04-19 02:55:00|11.58|9.58|11.58|9.58|11.61|9.61|11.58|9.58|0
1681873200000|2023-04-19 03:00:00|11.6|9.6|11.6|9.6|11.61|9.61|11.58|9.58|0
1681873500000|2023-04-19 03:05:00|11.58|9.58|11.6|9.6|11.6|9.6|11.57|9.57|0
1681873800000|2023-04-19 03:10:00|11.58|9.58|11.6|9.6|11.6|9.6|11.58|9.58|0
1681874100000|2023-04-19 03:15:00|11.58|9.58|11.6|9.6|11.6|9.6|11.57|9.57|0
1681874400000|2023-04-19 03:20:00|11.58|9.58|11.6|9.6|11.6|9.6|11.57|9.57|0
1681874700000|2023-04-19 03:25:00|11.61|9.61|11.6|9.6|11.61|9.61|11.6|9.6|0
1681875000000|2023-04-19 03:30:00|11.61|9.61|11.6|9.6|11.61|9.61|11.6|9.6|0
1681875300000|2023-04-19 03:35:00|11.59|9.59|11.58|9.58|11.63|9.63|11.58|9.58|0
1681875600000|2023-04-19 03:40:00|11.59|9.59|11.58|9.58|11.6|9.6|11.57|9.57|0
1681875900000|2023-04-19 03:45:00|11.6|9.6|11.57|9.57|11.6|9.6|11.57|9.57|0
1681876200000|2023-04-19 03:50:00|11.55|9.55|11.55|9.55|11.55|9.55|11.54|9.54|0
1681876500000|2023-04-19 03:55:00|11.56|9.56|11.58|9.58|11.58|9.58|11.56|9.56|0
1681876800000|2023-04-19 04:00:00|11.59|9.59|11.56|9.56|11.59|9.59|11.55|9.55|0
1681877100000|2023-04-19 04:05:00|11.55|9.55|11.53|9.53|11.56|9.56|11.53|9.53|0
1681877400000|2023-04-19 04:10:00|11.55|9.55|11.53|9.53|11.56|9.56|11.53|9.53|0
1681877700000|2023-04-19 04:15:00|11.55|9.55|11.53|9.53|11.55|9.55|11.52|9.52|0
1681878000000|2023-04-19 04:20:00|11.55|9.55|11.55|9.55|11.56|9.56|11.54|9.54|0
1681878300000|2023-04-19 04:25:00|11.56|9.56|11.56|9.56|11.56|9.56|11.56|9.56|0
1681878600000|2023-04-19 04:30:00|11.55|9.55|11.55|9.55|11.56|9.56|11.55|9.55|0
1681878900000|2023-04-19 04:35:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1681879200000|2023-04-19 04:40:00|11.55|9.55|11.55|9.55|11.55|9.55|11.55|9.55|0
1681879500000|2023-04-19 04:45:00|11.53|9.53|11.55|9.55|11.55|9.55|11.53|9.53|0
1681879800000|2023-04-19 04:50:00|11.56|9.56|11.56|9.56|11.58|9.58|11.55|9.55|0
1681880100000|2023-04-19 04:55:00|11.55|9.55|11.55|9.55|11.55|9.55|11.53|9.53|0
1681880400000|2023-04-19 05:00:00|11.56|9.56|11.53|9.53|11.56|9.56|11.53|9.53|0
1681880700000|2023-04-19 05:05:00|11.52|9.52|11.47|9.47|11.52|9.52|11.47|9.47|0
1681881000000|2023-04-19 05:10:00|11.48|9.48|11.53|9.53|11.54|9.54|11.47|9.47|0
1681881300000|2023-04-19 05:15:00|11.54|9.54|11.72|9.72|11.75|9.75|11.54|9.54|0
1681881600000|2023-04-19 05:20:00|11.73|9.73|11.73|9.73|11.75|9.75|11.73|9.73|0
1681881900000|2023-04-19 05:25:00|11.75|9.75|11.69|9.69|11.75|9.75|11.69|9.69|0
1681882200000|2023-04-19 05:30:00|11.7|9.7|11.7|9.7|11.72|9.72|11.66|9.66|0
1681882500000|2023-04-19 05:35:00|11.69|9.69|11.67|9.67|11.7|9.7|11.67|9.67|0
1681882800000|2023-04-19 05:40:00|11.69|9.69|11.69|9.69|11.69|9.69|11.66|9.66|0
1681883100000|2023-04-19 05:45:00|11.67|9.67|11.7|9.7|11.7|9.7|11.66|9.66|0
1681883400000|2023-04-19 05:50:00|11.69|9.69|11.7|9.7|11.7|9.7|11.69|9.69|0
1681883700000|2023-04-19 05:55:00|11.72|9.72|11.67|9.67|11.72|9.72|11.66|9.66|0
1681884000000|2023-04-19 06:00:00|11.69|9.69|11.69|9.69|11.7|9.7|11.66|9.66|0
1681884300000|2023-04-19 06:05:00|11.57|9.77|11.42|9.62|11.57|9.77|11.41|9.61|0
1681884600000|2023-04-19 06:10:00|11.44|9.64|11.27|9.47|11.47|9.67|11.27|9.47|0
1681884900000|2023-04-19 06:15:00|11.29|9.49|11.16|9.36|11.33|9.53|11.14|9.34|0
1681885200000|2023-04-19 06:20:00|11.17|9.37|11.14|9.34|11.19|9.39|11.14|9.34|0
1681885500000|2023-04-19 06:25:00|11.13|9.33|11.17|9.37|11.2|9.4|11.06|9.26|0
1681885800000|2023-04-19 06:30:00|11.19|9.39|11.29|9.49|11.29|9.49|11.16|9.36|0
1681886100000|2023-04-19 06:35:00|11.3|9.5|11.27|9.47|11.3|9.5|11.26|9.46|0
1681886400000|2023-04-19 06:40:00|11.29|9.49|11.26|9.46|11.3|9.5|11.26|9.46|0
1681886700000|2023-04-19 06:45:00|11.27|9.47|11.3|9.5|11.3|9.5|11.24|9.44|0
1681887000000|2023-04-19 06:50:00|11.29|9.49|11.29|9.49|11.33|9.53|11.29|9.49|0
1681887300000|2023-04-19 06:55:00|11.3|9.5|11.23|9.43|11.31|9.51|11.23|9.43|0
1681887600000|2023-04-19 07:00:00|11.24|9.44|11.26|9.46|11.28|9.48|11.17|9.37|0
1681887900000|2023-04-19 07:05:00|11.27|9.47|11.2|9.4|11.33|9.53|11.17|9.37|0
1681888200000|2023-04-19 07:10:00|11.18|9.38|11.14|9.34|11.2|9.4|11.11|9.31|0
1681888500000|2023-04-19 07:15:00|11.15|9.35|11.21|9.41|11.31|9.51|11.14|9.34|0
1681888800000|2023-04-19 07:20:00|11.22|9.42|11.24|9.44|11.3|9.5|11.21|9.41|0
1681889100000|2023-04-19 07:25:00|11.22|9.42|11.24|9.44|11.27|9.47|11.22|9.42|0
1681889400000|2023-04-19 07:30:00|11.25|9.45|11.17|9.37|11.28|9.48|11.17|9.37|0
1681889700000|2023-04-19 07:35:00|11.18|9.38|11.09|9.29|11.21|9.41|11.09|9.29|0
1681890000000|2023-04-19 07:40:00|11.08|9.28|11.04|9.24|11.09|9.29|10.98|9.18|0
1681890300000|2023-04-19 07:45:00|11.05|9.25|11.08|9.28|11.11|9.31|11.01|9.21|0
1681890600000|2023-04-19 07:50:00|11.06|9.26|11.18|9.38|11.18|9.38|11.05|9.25|0
1681890900000|2023-04-19 07:55:00|11.19|9.39|11.19|9.39|11.25|9.45|11.18|9.38|0
1681891200000|2023-04-19 08:00:00|11.21|9.41|11.18|9.38|11.22|9.42|11.11|9.31|0
1681891500000|2023-04-19 08:05:00|11.17|9.37|11.08|9.28|11.25|9.45|11.08|9.28|0
1681891800000|2023-04-19 08:10:00|11.09|9.29|10.8|9|11.09|9.29|10.73|8.93|0
1681892100000|2023-04-19 08:15:00|10.81|9.01|11.96|10.16|11.98|10.18|10.76|8.96|0
1681892400000|2023-04-19 08:20:00|11.98|10.18|12.04|10.24|12.06|10.26|11.98|10.18|0
1681892700000|2023-04-19 08:25:00|12.02|10.22|12.05|10.25|12.1|10.3|12.02|10.22|0
1681893000000|2023-04-19 08:30:00|12.07|10.27|12|10.2|12.13|10.33|11.99|10.19|0
1681893300000|2023-04-19 08:35:00|11.99|10.19|12.1|10.3|12.1|10.3|11.99|10.19|0
1681893600000|2023-04-19 08:40:00|12.12|10.32|12.06|10.26|12.12|10.32|12.02|10.22|0
1681893900000|2023-04-19 08:45:00|12.05|10.25|12.08|10.28|12.11|10.31|11.99|10.19|0
1681894200000|2023-04-19 08:50:00|12.09|10.29|12.07|10.27|12.11|10.31|12.04|10.24|0
1681894500000|2023-04-19 08:55:00|12.05|10.25|12.02|10.22|12.07|10.27|11.98|10.18|0
1681894800000|2023-04-19 09:00:00|12.01|10.21|11.87|10.07|12.02|10.22|11.85|10.05|0
1681895100000|2023-04-19 09:05:00|11.88|10.08|11.5|9.7|11.93|10.13|11.5|9.7|0
1681895400000|2023-04-19 09:10:00|11.49|9.69|11.55|9.75|11.56|9.76|11.41|9.61|0
1681895700000|2023-04-19 09:15:00|11.56|9.76|11.6|9.8|11.61|9.81|11.55|9.75|0
1681896000000|2023-04-19 09:20:00|11.62|9.82|11.69|9.89|11.69|9.89|11.57|9.77|0
1681896300000|2023-04-19 09:25:00|11.68|9.88|11.59|9.79|11.73|9.93|11.57|9.77|0
1681896600000|2023-04-19 09:30:00|11.57|9.77|11.53|9.73|11.62|9.82|11.44|9.64|0
1681896900000|2023-04-19 09:35:00|11.51|9.71|11.54|9.74|11.57|9.77|11.5|9.7|0
1681897200000|2023-04-19 09:40:00|11.55|9.75|11.45|9.65|11.6|9.8|11.45|9.65|0
1681897500000|2023-04-19 09:45:00|11.47|9.67|11.35|9.55|11.48|9.68|11.34|9.54|0
1681897800000|2023-04-19 09:50:00|11.37|9.57|11.26|9.46|11.41|9.61|11.26|9.46|0
1681898100000|2023-04-19 09:55:00|11.28|9.48|11.37|9.57|11.37|9.57|11.26|9.46|0
1681898400000|2023-04-19 10:00:00|11.35|9.55|11.39|9.59|11.41|9.61|11.32|9.52|0
1681898700000|2023-04-19 10:05:00|11.41|9.61|11.34|9.54|11.42|9.62|11.34|9.54|0
1681899000000|2023-04-19 10:10:00|11.32|9.52|11.39|9.59|11.41|9.61|11.29|9.49|0
1681899300000|2023-04-19 10:15:00|11.38|9.58|11.35|9.55|11.39|9.59|11.32|9.52|0
1681899600000|2023-04-19 10:20:00|11.32|9.52|11.42|9.62|11.42|9.62|11.31|9.51|0
1681899900000|2023-04-19 10:25:00|11.44|9.64|11.52|9.72|11.52|9.72|11.42|9.62|0
1681900200000|2023-04-19 10:30:00|11.51|9.71|11.55|9.75|11.57|9.77|11.51|9.71|0
1681900500000|2023-04-19 10:35:00|11.54|9.74|11.44|9.64|11.55|9.75|11.42|9.62|0
1681900800000|2023-04-19 10:40:00|11.42|9.62|11.52|9.72|11.52|9.72|11.36|9.56|0
1681901100000|2023-04-19 10:45:00|11.51|9.71|11.48|9.68|11.57|9.77|11.46|9.66|0
1681901400000|2023-04-19 10:50:00|11.49|9.69|11.55|9.75|11.55|9.75|11.48|9.68|0
1681901700000|2023-04-19 10:55:00|11.57|9.77|11.61|9.81|11.64|9.84|11.57|9.77|0
1681902000000|2023-04-19 11:00:00|11.64|9.84|11.54|9.74|11.64|9.84|11.51|9.71|0
1681902300000|2023-04-19 11:05:00|11.52|9.72|11.63|9.83|11.63|9.83|11.51|9.71|0
1681902600000|2023-04-19 11:10:00|11.61|9.81|11.6|9.8|11.61|9.81|11.52|9.72|0
1681902900000|2023-04-19 11:15:00|11.58|9.78|11.54|9.74|11.64|9.84|11.54|9.74|0
1681903200000|2023-04-19 11:20:00|11.52|9.72|11.54|9.74|11.58|9.78|11.49|9.69|0
1681903500000|2023-04-19 11:25:00|11.52|9.72|11.61|9.81|11.61|9.81|11.46|9.66|0
1681903800000|2023-04-19 11:30:00|11.59|9.79|11.73|9.93|11.77|9.97|11.59|9.79|0
1681904100000|2023-04-19 11:35:00|11.76|9.96|11.71|9.91|11.76|9.96|11.68|9.88|0
1681904400000|2023-04-19 11:40:00|11.73|9.93|11.67|9.87|11.73|9.93|11.67|9.87|0
1681904700000|2023-04-19 11:45:00|11.68|9.88|11.45|9.65|11.7|9.9|11.42|9.62|0
1681905000000|2023-04-19 11:50:00|11.46|9.66|11.58|9.78|11.59|9.79|11.43|9.63|0
1681905300000|2023-04-19 11:55:00|11.57|9.77|11.49|9.69|11.58|9.78|11.49|9.69|0
1681905600000|2023-04-19 12:00:00|11.5|9.7|11.3|9.5|11.5|9.7|11.28|9.48|0
1681905900000|2023-04-19 12:05:00|11.31|9.51|11.39|9.59|11.39|9.59|11.31|9.51|0
1681906200000|2023-04-19 12:10:00|11.4|9.6|11.27|9.47|11.4|9.6|11.25|9.45|0
1681906500000|2023-04-19 12:15:00|11.25|9.45|11.28|9.48|11.34|9.54|11.24|9.44|0
1681906800000|2023-04-19 12:20:00|11.3|9.5|11.5|9.7|11.5|9.7|11.3|9.5|0
1681907100000|2023-04-19 12:25:00|11.49|9.69|11.46|9.66|11.49|9.69|11.41|9.61|0
1681907400000|2023-04-19 12:30:00|11.44|9.64|11.27|9.47|11.46|9.66|11.25|9.45|0
1681907700000|2023-04-19 12:35:00|11.25|9.45|11.28|9.48|11.34|9.54|11.25|9.45|0
1681908000000|2023-04-19 12:40:00|11.3|9.5|11.21|9.41|11.38|9.58|11.18|9.38|0
1681908300000|2023-04-19 12:45:00|11.19|9.39|11.21|9.41|11.22|9.42|11.14|9.34|0
1681908600000|2023-04-19 12:50:00|11.22|9.42|11.24|9.44|11.28|9.48|11.15|9.35|0
1681908900000|2023-04-19 12:55:00|11.27|9.47|11.27|9.47|11.34|9.54|11.21|9.41|0
1681909200000|2023-04-19 13:00:00|11.29|9.49|11.41|9.61|11.43|9.63|11.28|9.48|0
1681909500000|2023-04-19 13:05:00|11.4|9.6|11.5|9.7|11.5|9.7|11.38|9.58|0
1681909800000|2023-04-19 13:10:00|11.51|9.71|11.56|9.76|11.56|9.76|11.48|9.68|0
1681910100000|2023-04-19 13:15:00|11.57|9.77|11.5|9.7|11.6|9.8|11.5|9.7|0
1681910400000|2023-04-19 13:20:00|11.48|9.68|11.47|9.67|11.5|9.7|11.41|9.61|0
1681910700000|2023-04-19 13:25:00|11.44|9.64|11.57|9.77|11.57|9.77|11.44|9.64|0
1681911000000|2023-04-19 13:30:00|11.63|9.83|11.72|9.92|11.85|10.05|11.63|9.83|0
1681911300000|2023-04-19 13:35:00|11.69|9.89|11.6|9.8|11.82|10.02|11.6|9.8|0
1681911600000|2023-04-19 13:40:00|11.61|9.81|11.63|9.83|11.7|9.9|11.56|9.76|0
1681911900000|2023-04-19 13:45:00|11.6|9.8|11.61|9.81|11.76|9.96|11.57|9.77|0
1681912200000|2023-04-19 13:50:00|11.63|9.83|11.58|9.78|11.78|9.98|11.58|9.78|0
1681912500000|2023-04-19 13:55:00|11.6|9.8|11.6|9.8|11.78|9.98|11.57|9.77|0
1681912800000|2023-04-19 14:00:00|11.61|9.81|11.78|9.98|11.88|10.08|11.57|9.77|0
1681913100000|2023-04-19 14:05:00|11.79|9.99|11.93|10.13|11.93|10.13|11.64|9.84|0
1681913400000|2023-04-19 14:10:00|11.9|10.1|11.93|10.13|12.05|10.25|11.78|9.98|0
1681913700000|2023-04-19 14:15:00|11.96|10.16|11.94|10.14|11.97|10.17|11.85|10.05|0
1681914000000|2023-04-19 14:20:00|11.93|10.13|11.79|9.99|12|10.2|11.76|9.96|0
1681914300000|2023-04-19 14:25:00|11.81|10.01|12|10.2|12.02|10.22|11.76|9.96|0
1681914600000|2023-04-19 14:30:00|12.03|10.23|12.03|10.23|12.13|10.33|11.96|10.16|0
1681914900000|2023-04-19 14:35:00|12.05|10.25|12.19|10.39|12.19|10.39|11.99|10.19|0
1681915200000|2023-04-19 14:40:00|12.2|10.4|12.36|10.56|12.37|10.57|12.08|10.28|0
1681915500000|2023-04-19 14:45:00|12.41|10.61|12.14|10.34|12.41|10.61|12.09|10.29|0
1681915800000|2023-04-19 14:50:00|12.15|10.35|12.17|10.37|12.32|10.52|12.12|10.32|0
1681916100000|2023-04-19 14:55:00|12.2|10.4|12.23|10.43|12.28|10.48|12.15|10.35|0
1681916400000|2023-04-19 15:00:00|12.25|10.45|11.36|9.56|12.4|10.6|10.83|9.03|0
1681916700000|2023-04-19 15:05:00|11.33|9.53|11.34|9.54|11.42|9.62|11.28|9.48|0
1681917000000|2023-04-19 15:10:00|11.31|9.51|11.46|9.66|11.47|9.67|11.31|9.51|0
1681917300000|2023-04-19 15:15:00|11.47|9.67|11.43|9.63|11.5|9.7|11.38|9.58|0
1681917600000|2023-04-19 15:20:00|11.41|9.61|11.31|9.51|11.47|9.67|11.27|9.47|0
1681917900000|2023-04-19 15:25:00|11.33|9.53|11.34|9.54|11.35|9.55|11.19|9.39|0
1681918200000|2023-04-19 15:30:00|11.33|9.53|11.18|9.38|11.34|9.54|11.18|9.38|0
1681918500000|2023-04-19 15:35:00|11.16|9.36|11.41|9.61|11.46|9.66|11.14|9.34|0
1681918800000|2023-04-19 15:40:00|11.43|9.63|11.4|9.6|11.5|9.7|11.38|9.58|0
1681919100000|2023-04-19 15:45:00|11.41|9.61|11.38|9.58|11.46|9.66|11.32|9.52|0
1681919400000|2023-04-19 15:50:00|11.37|9.57|11.43|9.63|11.47|9.67|11.35|9.55|0
1681919700000|2023-04-19 15:55:00|11.44|9.64|11.58|9.78|11.62|9.82|11.43|9.63|0
1681920000000|2023-04-19 16:00:00|11.61|9.81|11.54|9.74|11.7|9.9|11.49|9.69|0
1681920300000|2023-04-19 16:05:00|11.53|9.73|11.59|9.79|11.65|9.85|11.47|9.67|0
1681920600000|2023-04-19 16:10:00|11.6|9.8|11.63|9.83|11.65|9.85|11.57|9.77|0
1681920900000|2023-04-19 16:15:00|11.65|9.85|11.62|9.82|11.72|9.92|11.62|9.82|0
1681921200000|2023-04-19 16:20:00|11.6|9.8|11.57|9.77|11.66|9.86|11.56|9.76|0
1681921500000|2023-04-19 16:25:00|11.59|9.79|11.69|9.89|11.71|9.91|11.59|9.79|0
1681921800000|2023-04-19 16:30:00|11.71|9.91|11.78|9.98|11.86|10.06|11.68|9.88|0
1681922100000|2023-04-19 16:35:00|11.8|10|11.75|9.95|11.85|10.05|11.75|9.95|0
1681922400000|2023-04-19 16:40:00|11.77|9.97|11.8|10|11.88|10.08|11.75|9.95|0
1681922700000|2023-04-19 16:45:00|11.81|10.01|11.74|9.94|11.83|10.03|11.71|9.91|0
1681923000000|2023-04-19 16:50:00|11.72|9.92|11.83|10.03|11.86|10.06|11.71|9.91|0
1681923300000|2023-04-19 16:55:00|11.81|10.01|11.78|9.98|11.83|10.03|11.77|9.97|0
1681923600000|2023-04-19 17:00:00|11.8|10|11.84|10.04|11.84|10.04|11.74|9.94|0
1681923900000|2023-04-19 17:05:00|11.86|10.06|11.95|10.15|12.03|10.23|11.86|10.06|0
1681924200000|2023-04-19 17:10:00|11.93|10.13|12.01|10.21|12.03|10.23|11.93|10.13|0
1681924500000|2023-04-19 17:15:00|12|10.2|11.74|9.94|12.01|10.21|11.69|9.89|0
1681924800000|2023-04-19 17:20:00|11.75|9.95|11.81|10.01|11.83|10.03|11.66|9.86|0
1681925100000|2023-04-19 17:25:00|11.83|10.03|11.92|10.12|11.93|10.13|11.78|9.98|0
1681925400000|2023-04-19 17:30:00|11.93|10.13|11.86|10.06|11.96|10.16|11.86|10.06|0
1681925700000|2023-04-19 17:35:00|11.84|10.04|11.84|10.04|11.92|10.12|11.76|9.96|0
1681926000000|2023-04-19 17:40:00|11.86|10.06|11.84|10.04|11.93|10.13|11.83|10.03|0
1681926300000|2023-04-19 17:45:00|11.86|10.06|11.86|10.06|11.86|10.06|11.76|9.96|0
1681926600000|2023-04-19 17:50:00|11.84|10.04|11.98|10.18|11.99|10.19|11.84|10.04|0
1681926900000|2023-04-19 17:55:00|11.99|10.19|12.09|10.29|12.12|10.32|11.98|10.18|0
1681927200000|2023-04-19 18:00:00|12.12|10.32|11.9|10.1|12.4|10.6|11.9|10.1|0
1681927500000|2023-04-19 18:05:00|11.92|10.12|11.99|10.19|12.07|10.27|11.92|10.12|0
1681927800000|2023-04-19 18:10:00|11.98|10.18|11.98|10.18|12.02|10.22|11.95|10.15|0
1681928100000|2023-04-19 18:15:00|11.96|10.16|11.93|10.13|12.02|10.22|11.9|10.1|0
1681928400000|2023-04-19 18:20:00|11.94|10.14|12.07|10.27|12.07|10.27|11.91|10.11|0
1681928700000|2023-04-19 18:25:00|12.05|10.25|12.08|10.28|12.1|10.3|12.04|10.24|0
1681929000000|2023-04-19 18:30:00|12.1|10.3|11.94|10.14|12.13|10.33|11.87|10.07|0
1681929300000|2023-04-19 18:35:00|11.93|10.13|11.99|10.19|12.01|10.21|11.88|10.08|0
1681929600000|2023-04-19 18:40:00|12.01|10.21|11.94|10.14|12.08|10.28|11.93|10.13|0
1681929900000|2023-04-19 18:45:00|11.93|10.13|12.05|10.25|12.05|10.25|11.87|10.07|0
1681930200000|2023-04-19 18:50:00|12.04|10.24|11.99|10.19|12.04|10.24|11.93|10.13|0
1681930500000|2023-04-19 18:55:00|11.97|10.17|12.08|10.28|12.1|10.3|11.96|10.16|0
1681930800000|2023-04-19 19:00:00|12.1|10.3|12.02|10.22|12.1|10.3|11.93|10.13|0
1681931100000|2023-04-19 19:05:00|12.03|10.23|12.07|10.27|12.08|10.28|11.93|10.13|0
1681931400000|2023-04-19 19:10:00|12.08|10.28|12.16|10.36|12.19|10.39|12.02|10.22|0
1681931700000|2023-04-19 19:15:00|12.14|10.34|12.06|10.26|12.24|10.44|12.05|10.25|0
1681932000000|2023-04-19 19:20:00|12.05|10.25|12.14|10.34|12.14|10.34|12.03|10.23|0
1681932300000|2023-04-19 19:25:00|12.13|10.33|12.06|10.26|12.13|10.33|12.03|10.23|0
1681932600000|2023-04-19 19:30:00|12.05|10.25|11.97|10.17|12.14|10.34|11.97|10.17|0
1681932900000|2023-04-19 19:35:00|11.95|10.15|11.92|10.12|12|10.2|11.88|10.08|0
1681933200000|2023-04-19 19:40:00|11.94|10.14|11.85|10.05|12.03|10.23|11.83|10.03|0
1681933500000|2023-04-19 19:45:00|11.82|10.02|11.65|9.85|11.83|10.03|11.54|9.74|0
1681933800000|2023-04-19 19:50:00|11.63|9.83|11.74|9.94|11.77|9.97|11.53|9.73|0
1681934100000|2023-04-19 19:55:00|11.72|9.92|11.89|10.09|11.91|10.11|11.72|9.92|0
1681934400000|2023-04-19 20:00:00|11.88|10.08|11.68|9.88|11.88|10.08|11.65|9.85|0
1681934700000|2023-04-19 20:05:00|11.66|9.86|11.68|9.88|11.74|9.94|11.6|9.8|0
1681935000000|2023-04-19 20:10:00|11.66|9.86|11.53|9.73|11.69|9.89|11.51|9.71|0
1681935300000|2023-04-19 20:15:00|11.56|9.76|11.72|9.72|11.79|9.79|11.56|9.67|0
1681935600000|2023-04-19 20:20:00|11.73|9.73|11.78|9.78|11.79|9.79|11.7|9.7|0
1681935900000|2023-04-19 20:25:00|11.76|9.76|11.76|9.76|11.78|9.78|11.73|9.73|0
1681936200000|2023-04-19 20:30:00|11.75|9.75|11.7|9.7|11.76|9.76|11.68|9.68|0
1681936500000|2023-04-19 20:35:00|11.68|9.68|11.64|9.64|11.71|9.71|11.64|9.64|0
1681936800000|2023-04-19 20:40:00|11.65|9.65|11.7|9.7|11.7|9.7|11.65|9.65|0
1681937100000|2023-04-19 20:45:00|11.71|9.71|11.7|9.7|11.71|9.71|11.68|9.68|0
1681937400000|2023-04-19 20:50:00|11.68|9.68|11.68|9.68|11.71|9.71|11.68|9.68|0
1681937700000|2023-04-19 20:55:00|11.67|9.67|11.65|9.65|11.71|9.71|11.65|9.65|0
1681938000000|2023-04-19 21:00:00|11.66|9.66|11.63|9.63|11.71|9.71|11.62|9.62|0
1681938300000|2023-04-19 21:05:00|11.62|9.62|11.63|9.63|11.65|9.65|11.61|9.61|0
1681938600000|2023-04-19 21:10:00|11.64|9.64|11.64|9.64|11.65|9.65|11.63|9.63|0
1681938900000|2023-04-19 21:15:00|11.63|9.63|11.63|9.63|11.64|9.64|11.6|9.6|0
1681939500000|2023-04-19 21:25:00|11.65|9.65|11.65|9.65|11.66|9.66|11.65|9.65|0
1681939800000|2023-04-19 21:30:00|11.64|9.64|11.64|9.64|11.66|9.66|11.64|9.64|0
1681940100000|2023-04-19 21:35:00|11.66|9.66|11.66|9.66|11.66|9.66|11.64|9.64|0
1681940400000|2023-04-19 21:40:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1681940700000|2023-04-19 21:45:00|11.63|9.63|11.64|9.64|11.65|9.65|11.63|9.63|0
1681941000000|2023-04-19 21:50:00|11.63|9.63|11.65|9.65|11.66|9.66|11.63|9.63|0
1681941300000|2023-04-19 21:55:00|11.64|9.64|11.64|9.64|11.66|9.66|11.63|9.63|0
1681941600000|2023-04-19 22:00:00|11.58|9.58|11.57|9.57|11.62|9.62|11.56|9.56|0
1681941900000|2023-04-19 22:05:00|11.59|9.59|11.54|9.54|11.59|9.59|11.54|9.54|0
1681942200000|2023-04-19 22:10:00|11.56|9.56|11.53|9.53|11.56|9.56|11.53|9.53|0
1681942500000|2023-04-19 22:15:00|11.54|9.54|11.51|9.51|11.54|9.54|11.51|9.51|0
1681942800000|2023-04-19 22:20:00|11.5|9.5|11.39|9.39|11.5|9.5|11.37|9.37|0
1681943100000|2023-04-19 22:25:00|11.37|9.37|11.41|9.41|11.42|9.42|11.37|9.37|0
1681943400000|2023-04-19 22:30:00|11.39|9.39|11.38|9.38|11.41|9.41|11.36|9.36|0
1681943700000|2023-04-19 22:35:00|11.36|9.36|11.39|9.39|11.41|9.41|11.36|9.36|0
1681944000000|2023-04-19 22:40:00|11.38|9.38|11.38|9.38|11.39|9.39|11.31|9.31|0
1681944300000|2023-04-19 22:45:00|11.36|9.36|11.38|9.38|11.41|9.41|11.35|9.35|0
1681944600000|2023-04-19 22:50:00|11.36|9.36|11.36|9.36|11.36|9.36|11.35|9.35|0
1681944900000|2023-04-19 22:55:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1681945200000|2023-04-19 23:00:00|11.37|9.37|11.38|9.38|11.39|9.39|11.36|9.36|0
1681945500000|2023-04-19 23:05:00|11.39|9.39|11.38|9.38|11.41|9.41|11.38|9.38|0
1681945800000|2023-04-19 23:10:00|11.39|9.39|11.38|9.38|11.41|9.41|11.36|9.36|0
1681946100000|2023-04-19 23:15:00|11.36|9.36|11.32|9.32|11.38|9.38|11.29|9.29|0
1681946400000|2023-04-19 23:20:00|11.33|9.33|11.35|9.35|11.36|9.36|11.3|9.3|0
1681946700000|2023-04-19 23:25:00|11.36|9.36|11.36|9.36|11.36|9.36|11.33|9.33|0
1681947000000|2023-04-19 23:30:00|11.35|9.35|11.22|9.22|11.35|9.35|11.19|9.19|0
1681947300000|2023-04-19 23:35:00|11.21|9.21|11.2|9.2|11.26|9.26|11.2|9.2|0
1681947600000|2023-04-19 23:40:00|11.21|9.21|11.21|9.21|11.23|9.23|11.17|9.17|0
1681947900000|2023-04-19 23:45:00|11.23|9.23|11.24|9.24|11.24|9.24|11.2|9.2|0
1681948200000|2023-04-19 23:50:00|11.23|9.23|11.24|9.24|11.24|9.24|11.23|9.23|0
1681948500000|2023-04-19 23:55:00|11.23|9.23|11.21|9.21|11.23|9.23|11.2|9.2|0
1681948800000|2023-04-20 00:00:00|11.23|9.23|11.29|9.29|11.29|9.29|11.2|9.2|0
1681949100000|2023-04-20 00:05:00|11.3|9.3|11.31|9.31|11.34|9.34|11.27|9.27|0
1681949400000|2023-04-20 00:10:00|11.3|9.3|11.26|9.26|11.3|9.3|11.23|9.23|0
1681949700000|2023-04-20 00:15:00|11.24|9.24|11.31|9.31|11.34|9.34|11.23|9.23|0
1681950000000|2023-04-20 00:20:00|11.33|9.33|11.36|9.36|11.37|9.37|11.3|9.3|0
1681950300000|2023-04-20 00:25:00|11.37|9.37|11.4|9.4|11.43|9.43|11.33|9.33|0
1681950600000|2023-04-20 00:30:00|11.42|9.42|11.43|9.43|11.43|9.43|11.4|9.4|0
1681950900000|2023-04-20 00:35:00|11.41|9.41|11.39|9.39|11.41|9.41|11.39|9.39|0
1681951200000|2023-04-20 00:40:00|11.4|9.4|11.38|9.38|11.41|9.41|11.38|9.38|0
1681951500000|2023-04-20 00:45:00|11.4|9.4|11.34|9.34|11.4|9.4|11.34|9.34|0
1681951800000|2023-04-20 00:50:00|11.36|9.36|11.35|9.35|11.37|9.37|11.33|9.33|0
1681952100000|2023-04-20 00:55:00|11.37|9.37|11.4|9.4|11.4|9.4|11.35|9.35|0
1681952400000|2023-04-20 01:00:00|11.43|9.43|11.41|9.41|11.43|9.43|11.4|9.4|0
1681952700000|2023-04-20 01:05:00|11.4|9.4|11.35|9.35|11.4|9.4|11.32|9.32|0
1681953000000|2023-04-20 01:10:00|11.37|9.37|11.35|9.35|11.38|9.38|11.34|9.34|0
1681953300000|2023-04-20 01:15:00|11.37|9.37|11.34|9.34|11.38|9.38|11.34|9.34|0
1681953600000|2023-04-20 01:20:00|11.35|9.35|11.32|9.32|11.37|9.37|11.31|9.31|0
1681953900000|2023-04-20 01:25:00|11.34|9.34|11.35|9.35|11.37|9.37|11.32|9.32|0
1681954200000|2023-04-20 01:30:00|11.37|9.37|11.53|9.53|11.56|9.56|11.34|9.34|0
1681954500000|2023-04-20 01:35:00|11.54|9.54|11.5|9.5|11.54|9.54|11.48|9.48|0
1681954800000|2023-04-20 01:40:00|11.48|9.48|11.44|9.44|11.48|9.48|11.41|9.41|0
1681955100000|2023-04-20 01:45:00|11.45|9.45|11.45|9.45|11.47|9.47|11.42|9.42|0
1681955400000|2023-04-20 01:50:00|11.47|9.47|11.5|9.5|11.5|9.5|11.42|9.42|0
1681955700000|2023-04-20 01:55:00|11.48|9.48|11.5|9.5|11.51|9.51|11.47|9.47|0
1681956000000|2023-04-20 02:00:00|11.51|9.51|11.6|9.6|11.62|9.62|11.51|9.51|0
1681956300000|2023-04-20 02:05:00|11.59|9.59|11.57|9.57|11.6|9.6|11.57|9.57|0
1681956600000|2023-04-20 02:10:00|11.56|9.56|11.51|9.51|11.56|9.56|11.48|9.48|0
1681956900000|2023-04-20 02:15:00|11.5|9.5|11.44|9.44|11.5|9.5|11.42|9.42|0
1681957200000|2023-04-20 02:20:00|11.42|9.42|11.41|9.41|11.44|9.44|11.39|9.39|0
1681957500000|2023-04-20 02:25:00|11.39|9.39|11.42|9.42|11.42|9.42|11.39|9.39|0
1681957800000|2023-04-20 02:30:00|11.41|9.41|11.36|9.36|11.41|9.41|11.36|9.36|0
1681958100000|2023-04-20 02:35:00|11.37|9.37|11.38|9.38|11.38|9.38|11.36|9.36|0
1681958400000|2023-04-20 02:40:00|11.39|9.39|11.36|9.36|11.41|9.41|11.36|9.36|0
1681958700000|2023-04-20 02:45:00|11.35|9.35|11.35|9.35|11.36|9.36|11.32|9.32|0
1681959000000|2023-04-20 02:50:00|11.34|9.34|11.3|9.3|11.35|9.35|11.3|9.3|0
1681959300000|2023-04-20 02:55:00|11.31|9.31|11.35|9.35|11.36|9.36|11.31|9.31|0
1681959600000|2023-04-20 03:00:00|11.33|9.33|11.35|9.35|11.35|9.35|11.32|9.32|0
1681959900000|2023-04-20 03:05:00|11.34|9.34|11.29|9.29|11.35|9.35|11.26|9.26|0
1681960200000|2023-04-20 03:10:00|11.3|9.3|11.27|9.27|11.3|9.3|11.26|9.26|0
1681960500000|2023-04-20 03:15:00|11.26|9.26|11.31|9.31|11.31|9.31|11.26|9.26|0
1681960800000|2023-04-20 03:20:00|11.33|9.33|11.31|9.31|11.33|9.33|11.3|9.3|0
1681961100000|2023-04-20 03:25:00|11.33|9.33|11.33|9.33|11.34|9.34|11.31|9.31|0
1681961400000|2023-04-20 03:30:00|11.34|9.34|11.33|9.33|11.34|9.34|11.33|9.33|0
1681961700000|2023-04-20 03:35:00|11.31|9.31|11.34|9.34|11.34|9.34|11.31|9.31|0
1681962000000|2023-04-20 03:40:00|11.36|9.36|11.43|9.43|11.45|9.45|11.36|9.36|0
1681962300000|2023-04-20 03:45:00|11.44|9.44|11.44|9.44|11.46|9.46|11.43|9.43|0
1681962600000|2023-04-20 03:50:00|11.43|9.43|11.43|9.43|11.43|9.43|11.4|9.4|0
1681962900000|2023-04-20 03:55:00|11.44|9.44|11.47|9.47|11.47|9.47|11.44|9.44|0
1681963200000|2023-04-20 04:00:00|11.46|9.46|11.5|9.5|11.5|9.5|11.46|9.46|0
1681963500000|2023-04-20 04:05:00|11.49|9.49|11.46|9.46|11.5|9.5|11.46|9.46|0
1681963800000|2023-04-20 04:10:00|11.47|9.47|11.47|9.47|11.49|9.49|11.44|9.44|0
1681964100000|2023-04-20 04:15:00|11.49|9.49|11.52|9.52|11.52|9.52|11.47|9.47|0
1681964400000|2023-04-20 04:20:00|11.5|9.5|11.46|9.46|11.5|9.5|11.46|9.46|0
1681964700000|2023-04-20 04:25:00|11.44|9.44|11.43|9.43|11.46|9.46|11.43|9.43|0
1681965000000|2023-04-20 04:30:00|11.44|9.44|11.4|9.4|11.44|9.44|11.4|9.4|0
1681965300000|2023-04-20 04:35:00|11.38|9.38|11.37|9.37|11.4|9.4|11.37|9.37|0
1681965600000|2023-04-20 04:40:00|11.35|9.35|11.32|9.32|11.35|9.35|11.32|9.32|0
1681965900000|2023-04-20 04:45:00|11.31|9.31|11.34|9.34|11.34|9.34|11.31|9.31|0
1681966200000|2023-04-20 04:50:00|11.35|9.35|11.38|9.38|11.38|9.38|11.35|9.35|0
1681966500000|2023-04-20 04:55:00|11.37|9.37|11.34|9.34|11.37|9.37|11.34|9.34|0
1681966800000|2023-04-20 05:00:00|11.35|9.35|11.29|9.29|11.35|9.35|11.28|9.28|0
1681967100000|2023-04-20 05:05:00|11.28|9.28|11.28|9.28|11.29|9.29|11.28|9.28|0
1681967400000|2023-04-20 05:10:00|11.29|9.29|11.28|9.28|11.29|9.29|11.28|9.28|0
1681967700000|2023-04-20 05:15:00|11.29|9.29|11.28|9.28|11.29|9.29|11.28|9.28|0
1681968000000|2023-04-20 05:20:00|11.26|9.26|11.18|9.18|11.26|9.26|11.18|9.18|0
1681968300000|2023-04-20 05:25:00|11.16|9.16|11.15|9.15|11.16|9.16|11.14|9.14|0
1681968600000|2023-04-20 05:30:00|11.13|9.13|11.13|9.13|11.17|9.17|11.13|9.13|0
1681968900000|2023-04-20 05:35:00|11.15|9.15|11.13|9.13|11.15|9.15|11.13|9.13|0
1681969200000|2023-04-20 05:40:00|11.15|9.15|11.16|9.16|11.16|9.16|11.15|9.15|0
1681969500000|2023-04-20 05:45:00|11.15|9.15|11.16|9.16|11.17|9.17|11.15|9.15|0
1681969800000|2023-04-20 05:50:00|11.17|9.17|11.2|9.2|11.22|9.22|11.17|9.17|0
1681970100000|2023-04-20 05:55:00|11.22|9.22|11.22|9.22|11.25|9.25|11.2|9.2|0
1681970400000|2023-04-20 06:00:00|11.23|9.23|11.13|9.13|11.25|9.25|11.13|9.13|0
1681970700000|2023-04-20 06:05:00|11.03|9.23|11.14|9.34|11.16|9.36|11.03|9.23|0
1681971000000|2023-04-20 06:10:00|11.16|9.36|11.23|9.43|11.23|9.43|11.16|9.36|0
1681971300000|2023-04-20 06:15:00|11.25|9.45|11.28|9.48|11.3|9.5|11.25|9.45|0
1681971600000|2023-04-20 06:20:00|11.26|9.46|11.23|9.43|11.26|9.46|11.2|9.4|0
1681971900000|2023-04-20 06:25:00|11.22|9.42|11.2|9.4|11.23|9.43|11.19|9.39|0
1681972200000|2023-04-20 06:30:00|11.19|9.39|11.11|9.31|11.22|9.42|11.1|9.3|0
1681972500000|2023-04-20 06:35:00|11.1|9.3|11.07|9.27|11.11|9.31|11.07|9.27|0
1681972800000|2023-04-20 06:40:00|11.08|9.28|11.2|9.4|11.2|9.4|11.08|9.28|0
1681973100000|2023-04-20 06:45:00|11.21|9.41|11.15|9.35|11.24|9.44|11.14|9.34|0
1681973400000|2023-04-20 06:50:00|11.17|9.37|11.2|9.4|11.2|9.4|11.17|9.37|0
1681973700000|2023-04-20 06:55:00|11.18|9.38|11.15|9.35|11.21|9.41|11.15|9.35|0
1681974000000|2023-04-20 07:00:00|11.17|9.37|11.06|9.26|11.17|9.37|11.06|9.26|0
1681974300000|2023-04-20 07:05:00|11.08|9.28|11.14|9.34|11.14|9.34|11.06|9.26|0
1681974600000|2023-04-20 07:10:00|11.15|9.35|10.98|9.18|11.15|9.35|10.98|9.18|0
1681974900000|2023-04-20 07:15:00|10.96|9.16|10.91|9.11|10.99|9.19|10.84|9.04|0
1681975200000|2023-04-20 07:20:00|10.89|9.09|10.92|9.12|10.96|9.16|10.86|9.06|0
1681975500000|2023-04-20 07:25:00|10.91|9.11|10.75|8.95|10.93|9.13|10.74|8.94|0
1681975800000|2023-04-20 07:30:00|10.74|8.94|10.62|8.82|10.76|8.96|10.53|8.73|0
1681976100000|2023-04-20 07:35:00|10.6|8.8|11.22|9.42|11.32|9.52|10.49|8.69|0
1681976400000|2023-04-20 07:40:00|11.21|9.41|11.1|9.3|11.24|9.44|10.98|9.18|0
1681976700000|2023-04-20 07:45:00|11.09|9.29|11.19|9.39|11.21|9.41|11.07|9.27|0
1681977000000|2023-04-20 07:50:00|11.18|9.38|11.02|9.22|11.19|9.39|10.9|9.1|0
1681977300000|2023-04-20 07:55:00|11.03|9.23|10.93|9.13|11.03|9.23|10.88|9.08|0
1681977600000|2023-04-20 08:00:00|10.94|9.14|10.8|9|11|9.2|10.77|8.97|0
1681977900000|2023-04-20 08:05:00|10.78|8.98|10.8|9|10.88|9.08|10.77|8.97|0
1681978200000|2023-04-20 08:10:00|10.81|9.01|11.57|9.77|11.57|9.77|10.81|9.01|0
1681978500000|2023-04-20 08:15:00|11.55|9.75|11.23|9.43|11.58|9.78|11.16|9.36|0
1681978800000|2023-04-20 08:20:00|11.21|9.41|11.23|9.43|11.24|9.44|11.13|9.33|0
1681979100000|2023-04-20 08:25:00|11.21|9.41|11.11|9.31|11.23|9.43|11.11|9.31|0
1681979400000|2023-04-20 08:30:00|11.13|9.33|11.07|9.27|11.15|9.35|11.04|9.24|0
1681979700000|2023-04-20 08:35:00|11.05|9.25|11.05|9.25|11.13|9.33|11.04|9.24|0
1681980000000|2023-04-20 08:40:00|11.07|9.27|10.97|9.17|11.07|9.27|10.97|9.17|0
1681980300000|2023-04-20 08:45:00|10.96|9.16|11.05|9.25|11.05|9.25|10.9|9.1|0
1681980600000|2023-04-20 08:50:00|11.06|9.26|11.1|9.3|11.12|9.32|11.05|9.25|0
1681980900000|2023-04-20 08:55:00|11.07|9.27|11.01|9.21|11.1|9.3|11|9.2|0
1681981200000|2023-04-20 09:00:00|10.98|9.18|11.1|9.3|11.1|9.3|10.95|9.15|0
1681981500000|2023-04-20 09:05:00|11.08|9.28|11.01|9.21|11.12|9.32|10.96|9.16|0
1681981800000|2023-04-20 09:10:00|10.98|9.18|11.01|9.21|11.05|9.25|10.98|9.18|0
1681982100000|2023-04-20 09:15:00|11|9.2|11.01|9.21|11.04|9.24|10.96|9.16|0
1681982400000|2023-04-20 09:20:00|11.02|9.22|10.59|8.79|11.63|9.83|10.55|8.75|0
1681982700000|2023-04-20 09:25:00|10.58|8.78|10.63|8.83|10.63|8.83|10.56|8.76|0
1681983000000|2023-04-20 09:30:00|10.62|8.82|10.69|8.89|10.69|8.89|10.58|8.78|0
1681983300000|2023-04-20 09:35:00|10.7|8.9|10.59|8.79|10.71|8.91|10.59|8.79|0
1681983600000|2023-04-20 09:40:00|10.6|8.8|10.57|8.77|10.63|8.83|10.57|8.77|0
1681983900000|2023-04-20 09:45:00|10.59|8.79|10.59|8.79|10.62|8.82|10.56|8.76|0
1681984200000|2023-04-20 09:50:00|10.57|8.77|10.59|8.79|10.62|8.82|10.57|8.77|0
1681984500000|2023-04-20 09:55:00|10.57|8.77|10.64|8.84|10.66|8.86|10.56|8.76|0
1681984800000|2023-04-20 10:00:00|10.66|8.86|10.67|8.87|10.68|8.88|10.63|8.83|0
1681985100000|2023-04-20 10:05:00|10.68|8.88|10.68|8.88|10.75|8.95|10.64|8.84|0
1681985400000|2023-04-20 10:10:00|10.67|8.87|10.7|8.9|10.71|8.91|10.63|8.83|0
1681985700000|2023-04-20 10:15:00|10.69|8.89|10.61|8.81|10.7|8.9|10.59|8.79|0
1681986000000|2023-04-20 10:20:00|10.6|8.8|10.52|8.72|10.6|8.8|10.52|8.72|0
1681986300000|2023-04-20 10:25:00|10.5|8.7|10.56|8.76|10.57|8.77|10.5|8.7|0
1681986600000|2023-04-20 10:30:00|10.54|8.74|10.53|8.73|10.57|8.77|10.52|8.72|0
1681986900000|2023-04-20 10:35:00|10.54|8.74|10.58|8.78|10.6|8.8|10.53|8.73|0
1681987200000|2023-04-20 10:40:00|10.57|8.77|10.57|8.77|10.6|8.8|10.54|8.74|0
1681987500000|2023-04-20 10:45:00|10.58|8.78|10.69|8.89|10.72|8.92|10.56|8.76|0
1681987800000|2023-04-20 10:50:00|10.71|8.91|10.72|8.92|10.78|8.98|10.68|8.88|0
1681988100000|2023-04-20 10:55:00|10.71|8.91|10.79|8.99|10.79|8.99|10.68|8.88|0
1681988400000|2023-04-20 11:00:00|10.82|9.02|10.71|8.91|10.82|9.02|10.69|8.89|0
1681988700000|2023-04-20 11:05:00|10.69|8.89|10.82|9.02|10.82|9.02|10.68|8.88|0
1681989000000|2023-04-20 11:10:00|10.8|9|10.81|9.01|10.87|9.07|10.8|9|0
1681989300000|2023-04-20 11:15:00|10.8|9|10.78|8.98|10.86|9.06|10.76|8.96|0
1681989600000|2023-04-20 11:20:00|10.76|8.96|10.87|9.07|10.89|9.09|10.76|8.96|0
1681989900000|2023-04-20 11:25:00|10.86|9.06|10.83|9.03|10.89|9.09|10.82|9.02|0
1681990200000|2023-04-20 11:30:00|10.82|9.02|10.64|8.84|10.82|9.02|10.64|8.84|0
1681990500000|2023-04-20 11:35:00|10.65|8.85|10.68|8.88|10.7|8.9|10.64|8.84|0
1681990800000|2023-04-20 11:40:00|10.69|8.89|10.75|8.95|10.79|8.99|10.69|8.89|0
1681991100000|2023-04-20 11:45:00|10.76|8.96|10.69|8.89|10.76|8.96|10.68|8.88|0
1681991400000|2023-04-20 11:50:00|10.66|8.86|10.55|8.75|10.66|8.86|10.55|8.75|0
1681991700000|2023-04-20 11:55:00|10.57|8.77|10.52|8.72|10.57|8.77|10.52|8.72|0
1681992000000|2023-04-20 12:00:00|10.51|8.71|10.44|8.64|10.54|8.74|10.43|8.63|0
1681992300000|2023-04-20 12:05:00|10.43|8.63|10.4|8.6|10.54|8.74|10.4|8.6|0
1681992600000|2023-04-20 12:10:00|10.39|8.59|10.32|8.52|10.4|8.6|10.31|8.51|0
1681992900000|2023-04-20 12:15:00|10.31|8.51|10.39|8.59|10.4|8.6|10.31|8.51|0
1681993200000|2023-04-20 12:20:00|10.37|8.57|10.52|8.72|10.53|8.73|10.36|8.56|0
1681993500000|2023-04-20 12:25:00|10.54|8.74|10.53|8.73|10.55|8.75|10.47|8.67|0
1681993800000|2023-04-20 12:30:00|10.55|8.75|10.41|8.61|10.69|8.89|10.39|8.59|0
1681994100000|2023-04-20 12:35:00|10.44|8.64|10.64|8.84|10.75|8.95|10.44|8.64|0
1681994400000|2023-04-20 12:40:00|10.66|8.86|10.68|8.88|10.7|8.9|10.61|8.81|0
1681994700000|2023-04-20 12:45:00|10.71|8.91|10.74|8.94|10.79|8.99|10.68|8.88|0
1681995000000|2023-04-20 12:50:00|10.75|8.95|10.84|9.04|10.91|9.11|10.74|8.94|0
1681995300000|2023-04-20 12:55:00|10.82|9.02|10.88|9.08|10.92|9.12|10.79|8.99|0
1681995600000|2023-04-20 13:00:00|10.91|9.11|10.72|8.92|10.91|9.11|10.7|8.9|0
1681995900000|2023-04-20 13:05:00|10.71|8.91|10.75|8.95|10.81|9.01|10.65|8.85|0
1681996200000|2023-04-20 13:10:00|10.74|8.94|10.74|8.94|10.76|8.96|10.68|8.88|0
1681996500000|2023-04-20 13:15:00|10.72|8.92|10.72|8.92|10.76|8.96|10.69|8.89|0
1681996800000|2023-04-20 13:20:00|10.74|8.94|10.75|8.95|10.78|8.98|10.72|8.92|0
1681997100000|2023-04-20 13:25:00|10.76|8.96|10.65|8.85|10.81|9.01|10.64|8.84|0
1681997400000|2023-04-20 13:30:00|10.64|8.84|10.92|9.12|10.92|9.12|10.62|8.82|0
1681997700000|2023-04-20 13:35:00|10.94|9.14|10.99|9.19|11.07|9.27|10.9|9.1|0
1681998000000|2023-04-20 13:40:00|10.97|9.17|11.13|9.33|11.13|9.33|10.96|9.16|0
1681998300000|2023-04-20 13:45:00|11.11|9.31|11.1|9.3|11.29|9.49|11.04|9.24|0
1681998600000|2023-04-20 13:50:00|11.09|9.29|11.01|9.21|11.13|9.33|10.97|9.17|0
1681998900000|2023-04-20 13:55:00|11|9.2|10.9|9.1|11|9.2|10.79|8.99|0
1681999200000|2023-04-20 14:00:00|10.86|9.06|10.9|9.1|11.03|9.23|10.73|8.93|0
1681999500000|2023-04-20 14:05:00|10.91|9.11|11.1|9.3|11.2|9.4|10.87|9.07|0
1681999800000|2023-04-20 14:10:00|11.11|9.31|11.33|9.53|11.33|9.53|11.11|9.31|0
1682000100000|2023-04-20 14:15:00|11.31|9.51|11.28|9.48|11.4|9.6|11.2|9.4|0
1682000400000|2023-04-20 14:20:00|11.3|9.5|10.47|8.67|11.31|9.51|10.41|8.61|0
1682000700000|2023-04-20 14:25:00|10.45|8.65|10.46|8.66|10.56|8.76|10.44|8.64|0
1682001000000|2023-04-20 14:30:00|10.48|8.68|10.63|8.83|10.73|8.93|10.46|8.66|0
1682001300000|2023-04-20 14:35:00|10.64|8.84|10.46|8.66|10.69|8.89|10.44|8.64|0
1682001600000|2023-04-20 14:40:00|10.48|8.68|10.6|8.8|10.63|8.83|10.44|8.64|0
1682001900000|2023-04-20 14:45:00|10.62|8.82|10.7|8.9|10.77|8.97|10.6|8.8|0
1682002200000|2023-04-20 14:50:00|10.73|8.93|10.66|8.86|10.81|9.01|10.64|8.84|0
1682002500000|2023-04-20 14:55:00|10.64|8.84|10.73|8.93|10.74|8.94|10.61|8.81|0
1682002800000|2023-04-20 15:00:00|10.75|8.95|10.6|8.8|10.8|9|10.6|8.8|0
1682003100000|2023-04-20 15:05:00|10.61|8.81|10.48|8.68|10.64|8.84|10.3|8.5|0
1682003400000|2023-04-20 15:10:00|10.49|8.69|10.56|8.76|10.63|8.83|10.46|8.66|0
1682003700000|2023-04-20 15:15:00|10.59|8.79|10.46|8.66|10.59|8.79|10.43|8.63|0
1682004000000|2023-04-20 15:20:00|10.48|8.68|10.42|8.62|10.52|8.72|10.38|8.58|0
1682004300000|2023-04-20 15:25:00|10.43|8.63|10.45|8.65|10.46|8.66|10.31|8.51|0
1682004600000|2023-04-20 15:30:00|10.43|8.63|10.27|8.47|10.5|8.7|10.26|8.46|0
1682004900000|2023-04-20 15:35:00|10.26|8.46|10.35|8.55|10.41|8.61|10.24|8.44|0
1682005200000|2023-04-20 15:40:00|10.36|8.56|10.54|8.74|10.57|8.77|10.32|8.52|0
1682005500000|2023-04-20 15:45:00|10.56|8.76|10.6|8.8|10.67|8.87|10.53|8.73|0
1682005800000|2023-04-20 15:50:00|10.58|8.78|10.64|8.84|10.67|8.87|10.53|8.73|0
1682006100000|2023-04-20 15:55:00|10.61|8.81|10.5|8.7|10.67|8.87|10.5|8.7|0
1682006400000|2023-04-20 16:00:00|10.53|8.73|10.36|8.56|10.54|8.74|10.35|8.55|0
1682006700000|2023-04-20 16:05:00|10.35|8.55|10.43|8.63|10.44|8.64|10.24|8.44|0
1682007000000|2023-04-20 16:10:00|10.44|8.64|10.57|8.77|10.58|8.78|10.43|8.63|0
1682007300000|2023-04-20 16:15:00|10.58|8.78|10.58|8.78|10.6|8.8|10.51|8.71|0
1682007600000|2023-04-20 16:20:00|10.59|8.79|10.55|8.75|10.62|8.82|10.48|8.68|0
1682007900000|2023-04-20 16:25:00|10.54|8.74|10.68|8.88|10.71|8.91|10.51|8.71|0
1682008200000|2023-04-20 16:30:00|10.69|8.89|10.79|8.99|10.85|9.05|10.64|8.84|0
1682008500000|2023-04-20 16:35:00|10.8|9|10.76|8.96|10.97|9.17|10.76|8.96|0
1682008800000|2023-04-20 16:40:00|10.75|8.95|10.85|9.05|10.86|9.06|10.72|8.92|0
1682009100000|2023-04-20 16:45:00|10.86|9.06|10.89|9.09|10.96|9.16|10.83|9.03|0
1682009400000|2023-04-20 16:50:00|10.9|9.1|10.27|8.47|10.9|9.1|10.21|8.41|0
1682009700000|2023-04-20 16:55:00|10.29|8.49|10.37|8.57|10.4|8.6|10.26|8.46|0
1682010000000|2023-04-20 17:00:00|10.42|8.62|10.37|8.57|10.42|8.62|10.3|8.5|0
1682010300000|2023-04-20 17:05:00|10.38|8.58|10.44|8.64|10.45|8.65|10.38|8.58|0
1682010600000|2023-04-20 17:10:00|10.42|8.62|10.55|8.75|10.56|8.76|10.41|8.61|0
1682010900000|2023-04-20 17:15:00|10.53|8.73|10.51|8.71|10.56|8.76|10.47|8.67|0
1682011200000|2023-04-20 17:20:00|10.52|8.72|10.51|8.71|10.53|8.73|10.41|8.61|0
1682011500000|2023-04-20 17:25:00|10.52|8.72|10.53|8.73|10.56|8.76|10.51|8.71|0
1682011800000|2023-04-20 17:30:00|10.58|8.78|10.52|8.72|10.62|8.82|10.46|8.66|0
1682012100000|2023-04-20 17:35:00|10.53|8.73|10.49|8.69|10.57|8.77|10.44|8.64|0
1682012400000|2023-04-20 17:40:00|10.48|8.68|10.44|8.64|10.5|8.7|10.41|8.61|0
1682012700000|2023-04-20 17:45:00|10.45|8.65|10.45|8.65|10.49|8.69|10.41|8.61|0
1682013000000|2023-04-20 17:50:00|10.44|8.64|10.6|8.8|10.62|8.82|10.39|8.59|0
1682013300000|2023-04-20 17:55:00|10.62|8.82|10.37|8.57|10.62|8.82|10.32|8.52|0
1682013600000|2023-04-20 18:00:00|10.35|8.55|10.27|8.47|10.37|8.57|10.22|8.42|0
1682013900000|2023-04-20 18:05:00|10.26|8.46|10.2|8.4|10.3|8.5|10.11|8.31|0
1682014200000|2023-04-20 18:10:00|10.19|8.39|10.2|8.4|10.28|8.48|10.16|8.36|0
1682014500000|2023-04-20 18:15:00|10.19|8.39|10.11|8.31|10.22|8.42|10.03|8.23|0
1682014800000|2023-04-20 18:20:00|10.09|8.29|10.08|8.28|10.17|8.37|10.01|8.21|0
1682015100000|2023-04-20 18:25:00|10.07|8.27|9.92|8.12|10.11|8.31|9.91|8.11|0
1682015400000|2023-04-20 18:30:00|9.89|8.09|9.81|8.01|9.95|8.15|9.65|7.85|0
1682015700000|2023-04-20 18:35:00|9.76|7.96|9.58|7.78|9.77|7.97|9.49|7.69|0
1682016000000|2023-04-20 18:40:00|9.59|7.79|9.4|7.6|9.59|7.79|9.34|7.54|0
1682016300000|2023-04-20 18:45:00|9.39|7.59|9.4|7.6|9.57|7.77|9.37|7.57|0
1682016600000|2023-04-20 18:50:00|9.41|7.61|9.52|7.72|9.54|7.74|9.41|7.61|0
1682016900000|2023-04-20 18:55:00|9.49|7.69|9.59|7.79|9.6|7.8|9.44|7.64|0
1682017200000|2023-04-20 19:00:00|9.58|7.78|9.4|7.6|9.69|7.89|9.38|7.58|0
1682017500000|2023-04-20 19:05:00|9.41|7.61|9.39|7.59|9.43|7.63|9.29|7.49|0
1682017800000|2023-04-20 19:10:00|9.38|7.58|9.09|7.29|9.38|7.58|9.08|7.28|0
1682018100000|2023-04-20 19:15:00|9.08|7.28|9.04|7.24|9.13|7.33|8.98|7.18|0
1682018400000|2023-04-20 19:20:00|9.03|7.23|9.07|7.27|9.14|7.34|8.96|7.16|0
1682018700000|2023-04-20 19:25:00|9.06|7.26|8.96|7.16|9.14|7.34|8.92|7.12|0
1682019000000|2023-04-20 19:30:00|8.97|7.17|9.21|7.41|9.25|7.45|8.97|7.17|0
1682019300000|2023-04-20 19:35:00|9.19|7.39|9.24|7.44|9.25|7.45|9.01|7.21|0
1682019600000|2023-04-20 19:40:00|9.25|7.45|9.08|7.28|9.27|7.47|9.07|7.27|0
1682019900000|2023-04-20 19:45:00|9.07|7.27|9.19|7.39|9.2|7.4|9.07|7.27|0
1682020200000|2023-04-20 19:50:00|9.07|7.27|9.47|7.67|9.47|7.67|9.05|7.25|0
1682020500000|2023-04-20 19:55:00|9.52|7.72|9.7|7.9|9.75|7.95|9.49|7.69|0
1682020800000|2023-04-20 20:00:00|9.72|7.92|9.91|8.11|9.98|8.18|9.7|7.9|0
1682021100000|2023-04-20 20:05:00|9.9|8.1|9.77|7.97|9.9|8.1|9.74|7.94|0
1682021400000|2023-04-20 20:10:00|9.78|7.98|9.75|7.95|9.84|8.04|9.74|7.94|0
1682021700000|2023-04-20 20:15:00|9.88|7.88|9.89|7.89|9.91|7.91|9.86|7.86|0
1682022000000|2023-04-20 20:20:00|9.91|7.91|9.93|7.93|9.93|7.93|9.87|7.87|0
1682022300000|2023-04-20 20:25:00|9.92|7.92|9.9|7.9|9.92|7.92|9.85|7.85|0
1682022600000|2023-04-20 20:30:00|9.89|7.89|9.89|7.89|9.9|7.9|9.85|7.85|0
1682022900000|2023-04-20 20:35:00|9.88|7.88|9.88|7.88|9.92|7.92|9.85|7.85|0
1682023200000|2023-04-20 20:40:00|9.86|7.86|9.85|7.85|9.86|7.86|9.84|7.84|0
1682023500000|2023-04-20 20:45:00|9.86|7.86|9.85|7.85|9.9|7.9|9.84|7.84|0
1682023800000|2023-04-20 20:50:00|9.86|7.86|9.84|7.84|9.92|7.92|9.84|7.84|0
1682024100000|2023-04-20 20:55:00|9.85|7.85|9.83|7.83|9.86|7.86|9.83|7.83|0
1682024400000|2023-04-20 21:00:00|9.85|7.85|9.86|7.86|9.87|7.87|9.85|7.85|0
1682024700000|2023-04-20 21:05:00|9.87|7.87|9.88|7.88|9.88|7.88|9.86|7.86|0
1682025000000|2023-04-20 21:10:00|9.87|7.87|9.87|7.87|9.88|7.88|9.86|7.86|0
1682025300000|2023-04-20 21:15:00|9.86|7.86|10.21|8.21|10.21|8.21|9.84|7.84|0
1682025600000|2023-04-20 21:20:00|10.22|8.22|10.21|8.21|10.22|8.22|10.21|8.21|0
1682026200000|2023-04-20 21:30:00|10.2|8.2|10.2|8.2|10.2|8.2|10.2|8.2|0
1682026500000|2023-04-20 21:35:00|10.19|8.19|10.2|8.2|10.2|8.2|10.19|8.19|0
1682026800000|2023-04-20 21:40:00|10.19|8.19|10.18|8.18|10.19|8.19|10.18|8.18|0
1682027100000|2023-04-20 21:45:00|10.17|8.17|10.18|8.18|10.18|8.18|10.17|8.17|0
1682027400000|2023-04-20 21:50:00|10.17|8.17|10.17|8.17|10.17|8.17|10.17|8.17|0
1682028000000|2023-04-20 22:00:00|10.19|8.19|10.15|8.15|10.19|8.19|10.12|8.12|0
1682028300000|2023-04-20 22:05:00|10.16|8.16|10.18|8.18|10.19|8.19|10.15|8.15|0
1682028600000|2023-04-20 22:10:00|10.19|8.19|10.12|8.12|10.19|8.19|10.11|8.11|0
1682028900000|2023-04-20 22:15:00|10.13|8.13|10.09|8.09|10.13|8.13|10.08|8.08|0
1682029200000|2023-04-20 22:20:00|10.11|8.11|10.13|8.13|10.16|8.16|10.11|8.11|0
1682029500000|2023-04-20 22:25:00|10.15|8.15|10.17|8.17|10.17|8.17|10.13|8.13|0
1682029800000|2023-04-20 22:30:00|10.16|8.16|10.14|8.14|10.17|8.17|10.13|8.13|0
1682030100000|2023-04-20 22:35:00|10.13|8.13|10.14|8.14|10.14|8.14|10.13|8.13|0
1682030400000|2023-04-20 22:40:00|10.16|8.16|10.12|8.12|10.16|8.16|10.09|8.09|0
1682030700000|2023-04-20 22:45:00|10.13|8.13|10.12|8.12|10.13|8.13|10.12|8.12|0
1682031000000|2023-04-20 22:50:00|10.1|8.1|10.14|8.14|10.14|8.14|10.1|8.1|0
1682031300000|2023-04-20 22:55:00|10.13|8.13|10.13|8.13|10.14|8.14|10.13|8.13|0
1682031600000|2023-04-20 23:00:00|10.14|8.14|10.22|8.22|10.25|8.25|10.13|8.13|0
1682031900000|2023-04-20 23:05:00|10.24|8.24|10.2|8.2|10.24|8.24|10.18|8.18|0
1682032200000|2023-04-20 23:10:00|10.18|8.18|10.21|8.21|10.23|8.23|10.18|8.18|0
1682032500000|2023-04-20 23:15:00|10.23|8.23|10.18|8.18|10.23|8.23|10.18|8.18|0
1682032800000|2023-04-20 23:20:00|10.19|8.19|10.15|8.15|10.19|8.19|10.14|8.14|0
1682033100000|2023-04-20 23:25:00|10.17|8.17|10.15|8.15|10.17|8.17|10.14|8.14|0
1682033400000|2023-04-20 23:30:00|10.17|8.17|10.17|8.17|10.18|8.18|10.17|8.17|0
1682033700000|2023-04-20 23:35:00|10.15|8.15|10.15|8.15|10.15|8.15|10.13|8.13|0
1682034000000|2023-04-20 23:40:00|10.14|8.14|10.02|8.02|10.14|8.14|10.02|8.02|0
1682034300000|2023-04-20 23:45:00|10.05|8.05|10.06|8.06|10.07|8.07|10.05|8.05|0
1682034600000|2023-04-20 23:50:00|10.05|8.05|10.06|8.06|10.08|8.08|10.05|8.05|0
1682034900000|2023-04-20 23:55:00|10.05|8.05|10.07|8.07|10.1|8.1|10.02|8.02|0
1682035200000|2023-04-21 00:00:00|10.06|8.06|10.09|8.09|10.1|8.1|10.02|8.02|0
1682035500000|2023-04-21 00:05:00|10.07|8.07|10.1|8.1|10.13|8.13|10.06|8.06|0
1682035800000|2023-04-21 00:10:00|10.09|8.09|10.1|8.1|10.12|8.12|10.07|8.07|0
1682036100000|2023-04-21 00:15:00|10.11|8.11|10.11|8.11|10.12|8.12|10.07|8.07|0
1682036400000|2023-04-21 00:20:00|10.1|8.1|10.06|8.06|10.11|8.11|10.05|8.05|0
1682036700000|2023-04-21 00:25:00|10.07|8.07|10.07|8.07|10.07|8.07|10.04|8.04|0
1682037000000|2023-04-21 00:30:00|10.06|8.06|10.14|8.14|10.15|8.15|10.06|8.06|0
1682037300000|2023-04-21 00:35:00|10.12|8.12|10.19|8.19|10.22|8.22|10.08|8.08|0
1682037600000|2023-04-21 00:40:00|10.2|8.2|10.2|8.2|10.23|8.23|10.19|8.19|0
1682037900000|2023-04-21 00:45:00|10.22|8.22|10.22|8.22|10.26|8.26|10.19|8.19|0
1682038200000|2023-04-21 00:50:00|10.23|8.23|10.35|8.35|10.35|8.35|10.22|8.22|0
1682038500000|2023-04-21 00:55:00|10.34|8.34|10.36|8.36|10.36|8.36|10.25|8.25|0
1682038800000|2023-04-21 01:00:00|10.38|8.38|10.33|8.33|10.39|8.39|10.33|8.33|0
1682039100000|2023-04-21 01:05:00|10.32|8.32|10.27|8.27|10.32|8.32|10.25|8.25|0
1682039400000|2023-04-21 01:10:00|10.25|8.25|10.25|8.25|10.28|8.28|10.24|8.24|0
1682039700000|2023-04-21 01:15:00|10.24|8.24|10.23|8.23|10.25|8.25|10.23|8.23|0
1682040000000|2023-04-21 01:20:00|10.21|8.21|10.24|8.24|10.25|8.25|10.19|8.19|0
1682040300000|2023-04-21 01:25:00|10.25|8.25|10.24|8.24|10.28|8.28|10.24|8.24|0
1682040600000|2023-04-21 01:30:00|10.23|8.23|10.2|8.2|10.24|8.24|10.16|8.16|0
1682040900000|2023-04-21 01:35:00|10.19|8.19|10.21|8.21|10.23|8.23|10.16|8.16|0
1682041200000|2023-04-21 01:40:00|10.2|8.2|10.25|8.25|10.26|8.26|10.2|8.2|0
1682041500000|2023-04-21 01:45:00|10.26|8.26|10.28|8.28|10.3|8.3|10.24|8.24|0
1682041800000|2023-04-21 01:50:00|10.29|8.29|10.22|8.22|10.3|8.3|10.22|8.22|0
1682042100000|2023-04-21 01:55:00|10.21|8.21|10.24|8.24|10.26|8.26|10.21|8.21|0
1682042400000|2023-04-21 02:00:00|10.22|8.22|10.24|8.24|10.25|8.25|10.2|8.2|0
1682042700000|2023-04-21 02:05:00|10.22|8.22|10.22|8.22|10.25|8.25|10.21|8.21|0
1682043000000|2023-04-21 02:10:00|10.23|8.23|10.18|8.18|10.26|8.26|10.18|8.18|0
1682043300000|2023-04-21 02:15:00|10.17|8.17|10.18|8.18|10.21|8.21|10.16|8.16|0
1682043600000|2023-04-21 02:20:00|10.2|8.2|10.23|8.23|10.24|8.24|10.18|8.18|0
1682043900000|2023-04-21 02:25:00|10.22|8.22|10.16|8.16|10.22|8.22|10.16|8.16|0
1682044200000|2023-04-21 02:30:00|10.17|8.17|10.15|8.15|10.17|8.17|10.13|8.13|0
1682044500000|2023-04-21 02:35:00|10.17|8.17|10.18|8.18|10.19|8.19|10.17|8.17|0
1682044800000|2023-04-21 02:40:00|10.17|8.17|10.18|8.18|10.18|8.18|10.15|8.15|0
1682045100000|2023-04-21 02:45:00|10.17|8.17|10.19|8.19|10.19|8.19|10.17|8.17|0
1682045400000|2023-04-21 02:50:00|10.18|8.18|10.15|8.15|10.18|8.18|10.14|8.14|0
1682045700000|2023-04-21 02:55:00|10.17|8.17|10.19|8.19|10.19|8.19|10.15|8.15|0
1682046000000|2023-04-21 03:00:00|10.21|8.21|10.25|8.25|10.25|8.25|10.19|8.19|0
1682046300000|2023-04-21 03:05:00|10.26|8.26|10.27|8.27|10.27|8.27|10.25|8.25|0
1682046600000|2023-04-21 03:10:00|10.3|8.3|10.31|8.31|10.31|8.31|10.3|8.3|0
1682046900000|2023-04-21 03:15:00|10.3|8.3|10.29|8.29|10.3|8.3|10.26|8.26|0
1682047200000|2023-04-21 03:20:00|10.3|8.3|10.28|8.28|10.3|8.3|10.27|8.27|0
1682047500000|2023-04-21 03:25:00|10.27|8.27|10.22|8.22|10.28|8.28|10.2|8.2|0
1682047800000|2023-04-21 03:30:00|10.23|8.23|10.26|8.26|10.27|8.27|10.22|8.22|0
1682048100000|2023-04-21 03:35:00|10.24|8.24|10.22|8.22|10.24|8.24|10.22|8.22|0
1682048400000|2023-04-21 03:40:00|10.23|8.23|10.2|8.2|10.24|8.24|10.2|8.2|0
1682048700000|2023-04-21 03:45:00|10.19|8.19|10.23|8.23|10.23|8.23|10.18|8.18|0
1682049000000|2023-04-21 03:50:00|10.24|8.24|10.23|8.23|10.24|8.24|10.22|8.22|0
1682049300000|2023-04-21 03:55:00|10.24|8.24|10.24|8.24|10.26|8.26|10.24|8.24|0
1682049600000|2023-04-21 04:00:00|10.23|8.23|10.2|8.2|10.24|8.24|10.2|8.2|0
1682049900000|2023-04-21 04:05:00|10.22|8.22|10.2|8.2|10.22|8.22|10.2|8.2|0
1682050200000|2023-04-21 04:10:00|10.22|8.22|10.19|8.19|10.22|8.22|10.19|8.19|0
1682050500000|2023-04-21 04:15:00|10.17|8.17|10.19|8.19|10.2|8.2|10.17|8.17|0
1682050800000|2023-04-21 04:20:00|10.17|8.17|10.13|8.13|10.17|8.17|10.13|8.13|0
1682051100000|2023-04-21 04:25:00|10.15|8.15|10.11|8.11|10.16|8.16|10.09|8.09|0
1682051400000|2023-04-21 04:30:00|10.09|8.09|10.07|8.07|10.11|8.11|10.05|8.05|0
1682051700000|2023-04-21 04:35:00|10.08|8.08|10.08|8.08|10.11|8.11|10.07|8.07|0
1682052000000|2023-04-21 04:40:00|10.09|8.09|10.09|8.09|10.11|8.11|10.05|8.05|0
1682052300000|2023-04-21 04:45:00|10.08|8.08|10.08|8.08|10.08|8.08|10.05|8.05|0
1682052600000|2023-04-21 04:50:00|10.07|8.07|10.07|8.07|10.08|8.08|10.05|8.05|0
1682052900000|2023-04-21 04:55:00|10.08|8.08|10.05|8.05|10.08|8.08|10.04|8.04|0
1682053200000|2023-04-21 05:00:00|10.04|8.04|10.09|8.09|10.09|8.09|10.04|8.04|0
1682053500000|2023-04-21 05:05:00|10.11|8.11|10.1|8.1|10.12|8.12|10.08|8.08|0
1682053800000|2023-04-21 05:10:00|10.12|8.12|10.08|8.08|10.12|8.12|10.08|8.08|0
1682054100000|2023-04-21 05:15:00|10.09|8.09|10.12|8.12|10.13|8.13|10.08|8.08|0
1682054400000|2023-04-21 05:20:00|10.1|8.1|10.1|8.1|10.13|8.13|10.09|8.09|0
1682054700000|2023-04-21 05:25:00|10.09|8.09|10.09|8.09|10.12|8.12|10.06|8.06|0
1682055000000|2023-04-21 05:30:00|10.08|8.08|10.09|8.09|10.1|8.1|10.08|8.08|0
1682055300000|2023-04-21 05:35:00|10.08|8.08|10.04|8.04|10.08|8.08|10.04|8.04|0
1682055600000|2023-04-21 05:40:00|10.05|8.05|10.1|8.1|10.1|8.1|10.04|8.04|0
1682055900000|2023-04-21 05:45:00|10.09|8.09|10.13|8.13|10.16|8.16|10.09|8.09|0
1682056200000|2023-04-21 05:50:00|10.14|8.14|10.1|8.1|10.16|8.16|10.1|8.1|0
1682056500000|2023-04-21 05:55:00|10.12|8.12|10.06|8.06|10.12|8.12|10.05|8.05|0
1682056800000|2023-04-21 06:00:00|10.05|8.05|10.1|8.1|10.14|8.14|10.04|8.04|0
1682057100000|2023-04-21 06:05:00|10.01|8.21|9.99|8.19|10.01|8.21|9.96|8.16|0
1682057400000|2023-04-21 06:10:00|9.97|8.17|9.95|8.15|9.98|8.18|9.93|8.13|0
1682057700000|2023-04-21 06:15:00|9.93|8.13|9.97|8.17|9.99|8.19|9.9|8.1|0
1682058000000|2023-04-21 06:20:00|9.99|8.19|10|8.2|10.03|8.23|9.99|8.19|0
1682058300000|2023-04-21 06:25:00|9.99|8.19|9.91|8.11|9.99|8.19|9.91|8.11|0
1682058600000|2023-04-21 06:30:00|9.89|8.09|9.78|7.98|9.89|8.09|9.76|7.96|0
1682058900000|2023-04-21 06:35:00|9.79|7.99|9.7|7.9|9.82|8.02|9.7|7.9|0
1682059200000|2023-04-21 06:40:00|9.71|7.91|9.71|7.91|9.74|7.94|9.7|7.9|0
1682059500000|2023-04-21 06:45:00|9.7|7.9|9.7|7.9|9.74|7.94|9.66|7.86|0
1682059800000|2023-04-21 06:50:00|9.71|7.91|9.52|7.72|10.27|8.47|9.48|7.68|0
1682060100000|2023-04-21 06:55:00|9.5|7.7|9.52|7.72|9.58|7.78|9.5|7.7|0
1682060400000|2023-04-21 07:00:00|9.53|7.73|9.63|7.83|9.63|7.83|9.53|7.73|0
1682060700000|2023-04-21 07:05:00|9.64|7.84|9.67|7.87|9.67|7.87|9.6|7.8|0
1682061000000|2023-04-21 07:10:00|9.66|7.86|9.55|7.75|9.69|7.89|9.55|7.75|0
1682061300000|2023-04-21 07:15:00|9.54|7.74|9.63|7.83|9.67|7.87|9.54|7.74|0
1682061600000|2023-04-21 07:20:00|9.62|7.82|9.6|7.8|9.71|7.91|9.6|7.8|0
1682061900000|2023-04-21 07:25:00|9.59|7.79|9.54|7.74|9.6|7.8|9.52|7.72|0
1682062200000|2023-04-21 07:30:00|9.53|7.73|9.38|7.58|9.53|7.73|9.3|7.5|0
1682062500000|2023-04-21 07:35:00|9.36|7.56|9.38|7.58|9.4|7.6|9.31|7.51|0
1682062800000|2023-04-21 07:40:00|9.36|7.56|9.31|7.51|9.39|7.59|9.29|7.49|0
1682063100000|2023-04-21 07:45:00|9.33|7.53|9.4|7.6|9.4|7.6|9.31|7.51|0
1682063400000|2023-04-21 07:50:00|9.39|7.59|9.55|7.75|9.6|7.8|9.39|7.59|0
1682063700000|2023-04-21 07:55:00|9.58|7.78|9.61|7.81|9.66|7.86|9.56|7.76|0
1682064000000|2023-04-21 08:00:00|9.63|7.83|9.77|7.97|9.82|8.02|9.56|7.76|0
1682064300000|2023-04-21 08:05:00|9.78|7.98|9.75|7.95|9.87|8.07|9.7|7.9|0
1682064600000|2023-04-21 08:10:00|9.74|7.94|9.68|7.88|9.75|7.95|9.68|7.88|0
1682064900000|2023-04-21 08:15:00|9.66|7.86|9.78|7.98|9.78|7.98|9.66|7.86|0
1682065200000|2023-04-21 08:20:00|9.79|7.99|9.73|7.93|9.79|7.99|9.73|7.93|0
1682065500000|2023-04-21 08:25:00|9.71|7.91|9.67|7.87|9.77|7.97|9.67|7.87|0
1682065800000|2023-04-21 08:30:00|9.69|7.89|9.56|7.76|9.69|7.89|9.55|7.75|0
1682066100000|2023-04-21 08:35:00|9.55|7.75|9.6|7.8|9.61|7.81|9.52|7.72|0
1682066400000|2023-04-21 08:40:00|9.61|7.81|9.78|7.98|9.79|7.99|9.6|7.8|0
1682066700000|2023-04-21 08:45:00|9.79|7.99|9.74|7.94|9.8|8|9.73|7.93|0
1682067000000|2023-04-21 08:50:00|9.72|7.92|9.92|8.12|9.93|8.13|9.72|7.92|0
1682067300000|2023-04-21 08:55:00|9.91|8.11|9.91|8.11|9.93|8.13|9.87|8.07|0
1682067600000|2023-04-21 09:00:00|9.89|8.09|9.88|8.08|10|8.2|9.88|8.08|0
1682067900000|2023-04-21 09:05:00|9.85|8.05|9.84|8.04|9.93|8.13|9.84|8.04|0
1682068200000|2023-04-21 09:10:00|9.85|8.05|9.85|8.05|9.89|8.09|9.78|7.98|0
1682068500000|2023-04-21 09:15:00|9.84|8.04|9.87|8.07|9.9|8.1|9.83|8.03|0
1682068800000|2023-04-21 09:20:00|9.88|8.08|9.92|8.12|9.93|8.13|9.87|8.07|0
1682069100000|2023-04-21 09:25:00|9.9|8.1|9.85|8.05|9.92|8.12|9.83|8.03|0
1682069400000|2023-04-21 09:30:00|9.84|8.04|9.81|8.01|9.88|8.08|9.79|7.99|0
1682069700000|2023-04-21 09:35:00|9.82|8.02|9.94|8.14|9.96|8.16|9.81|8.01|0
1682070000000|2023-04-21 09:40:00|9.95|8.15|10|8.2|10.01|8.21|9.95|8.15|0
1682070300000|2023-04-21 09:45:00|9.98|8.18|9.96|8.16|10|8.2|9.93|8.13|0
1682070600000|2023-04-21 09:50:00|9.94|8.14|9.86|8.06|9.98|8.18|9.85|8.05|0
1682070900000|2023-04-21 09:55:00|9.85|8.05|9.75|7.95|9.85|8.05|9.72|7.92|0
1682071200000|2023-04-21 10:00:00|9.76|7.96|9.63|7.83|9.76|7.96|9.55|7.75|0
1682071500000|2023-04-21 10:05:00|9.62|7.82|9.67|7.87|9.69|7.89|9.62|7.82|0
1682071800000|2023-04-21 10:10:00|9.66|7.86|9.75|7.95|9.75|7.95|9.66|7.86|0
1682072100000|2023-04-21 10:15:00|9.76|7.96|9.74|7.94|9.76|7.96|9.72|7.92|0
1682072400000|2023-04-21 10:20:00|9.76|7.96|9.73|7.93|9.8|8|9.72|7.92|0
1682072700000|2023-04-21 10:25:00|9.71|7.91|9.54|7.74|9.72|7.92|9.53|7.73|0
1682073000000|2023-04-21 10:30:00|9.53|7.73|9.46|7.66|9.57|7.77|9.44|7.64|0
1682073300000|2023-04-21 10:35:00|9.45|7.65|9.43|7.63|9.48|7.68|9.41|7.61|0
1682073600000|2023-04-21 10:40:00|9.41|7.61|9.44|7.64|9.48|7.68|9.36|7.56|0
1682073900000|2023-04-21 10:45:00|9.45|7.65|9.39|7.59|9.49|7.69|9.36|7.56|0
1682074200000|2023-04-21 10:50:00|9.38|7.58|9.38|7.58|9.38|7.58|9.28|7.48|0
1682074500000|2023-04-21 10:55:00|9.36|7.56|9.33|7.53|9.4|7.6|9.26|7.46|0
1682074800000|2023-04-21 11:00:00|9.31|7.51|9.31|7.51|9.34|7.54|9.2|7.4|0
1682075100000|2023-04-21 11:05:00|9.32|7.52|9.35|7.55|9.4|7.6|9.31|7.51|0
1682075400000|2023-04-21 11:10:00|9.34|7.54|9.39|7.59|9.41|7.61|9.32|7.52|0
1682075700000|2023-04-21 11:15:00|9.4|7.6|9.43|7.63|9.49|7.69|9.36|7.56|0
1682076000000|2023-04-21 11:20:00|9.44|7.64|9.46|7.66|9.46|7.66|9.41|7.61|0
1682076300000|2023-04-21 11:25:00|9.45|7.65|9.39|7.59|9.47|7.67|9.36|7.56|0
1682076600000|2023-04-21 11:30:00|9.37|7.57|9.42|7.62|9.5|7.7|9.35|7.55|0
1682076900000|2023-04-21 11:35:00|9.43|7.63|9.47|7.67|9.5|7.7|9.43|7.63|0
1682077200000|2023-04-21 11:40:00|9.45|7.65|9.43|7.63|9.47|7.67|9.41|7.61|0
1682077500000|2023-04-21 11:45:00|9.42|7.62|9.48|7.68|9.48|7.68|9.4|7.6|0
1682077800000|2023-04-21 11:50:00|9.5|7.7|9.42|7.62|9.5|7.7|9.4|7.6|0
1682078100000|2023-04-21 11:55:00|9.43|7.63|9.46|7.66|9.47|7.67|9.41|7.61|0
1682078400000|2023-04-21 12:00:00|9.43|7.63|9.42|7.62|9.45|7.65|9.35|7.55|0
1682078700000|2023-04-21 12:05:00|9.41|7.61|9.56|7.76|9.56|7.76|9.33|7.53|0
1682079000000|2023-04-21 12:10:00|9.57|7.77|9.65|7.85|9.66|7.86|9.52|7.72|0
1682079300000|2023-04-21 12:15:00|9.66|7.86|9.7|7.9|9.7|7.9|9.63|7.83|0
1682079600000|2023-04-21 12:20:00|9.69|7.89|9.73|7.93|9.75|7.95|9.66|7.86|0
1682079900000|2023-04-21 12:25:00|9.75|7.95|9.8|8|9.81|8.01|9.73|7.93|0
1682080200000|2023-04-21 12:30:00|9.81|8.01|9.76|7.96|9.82|8.02|9.72|7.92|0
1682080500000|2023-04-21 12:35:00|9.77|7.97|9.78|7.98|9.81|8.01|9.76|7.96|0
1682080800000|2023-04-21 12:40:00|9.77|7.97|9.74|7.94|9.8|8|9.73|7.93|0
1682081100000|2023-04-21 12:45:00|9.76|7.96|9.77|7.97|9.85|8.05|9.74|7.94|0
1682081400000|2023-04-21 12:50:00|9.76|7.96|9.86|8.06|9.86|8.06|9.73|7.93|0
1682081700000|2023-04-21 12:55:00|9.85|8.05|9.91|8.11|9.94|8.14|9.85|8.05|0
1682082000000|2023-04-21 13:00:00|9.9|8.1|9.9|8.1|9.98|8.18|9.86|8.06|0
1682082300000|2023-04-21 13:05:00|9.89|8.09|9.96|8.16|9.96|8.16|9.86|8.06|0
1682082600000|2023-04-21 13:10:00|9.98|8.18|9.96|8.16|10.04|8.24|9.95|8.15|0
1682082900000|2023-04-21 13:15:00|9.98|8.18|9.99|8.19|9.99|8.19|9.95|8.15|0
1682083200000|2023-04-21 13:20:00|10|8.2|10.06|8.26|10.07|8.27|10|8.2|0
1682083500000|2023-04-21 13:25:00|10.12|8.32|10.03|8.23|10.18|8.38|10.03|8.23|0
1682083800000|2023-04-21 13:30:00|9.96|8.16|9.79|7.99|10.03|8.23|9.78|7.98|0
1682084100000|2023-04-21 13:35:00|9.78|7.98|9.79|7.99|9.91|8.11|9.77|7.97|0
1682084400000|2023-04-21 13:40:00|9.81|8.01|9.87|8.07|9.96|8.16|9.79|7.99|0
1682084700000|2023-04-21 13:45:00|9.82|8.02|9.91|8.11|10.03|8.23|9.81|8.01|0
1682085000000|2023-04-21 13:50:00|9.88|8.08|9.62|7.82|9.88|8.08|9.51|7.71|0
1682085300000|2023-04-21 13:55:00|9.59|7.79|9.36|7.56|9.6|7.8|9.35|7.55|0
1682085600000|2023-04-21 14:00:00|9.33|7.53|9.21|7.41|9.36|7.56|9.11|7.31|0
1682085900000|2023-04-21 14:05:00|9.2|7.4|9.41|7.61|9.46|7.66|9.2|7.4|0
1682086200000|2023-04-21 14:10:00|9.42|7.62|9.61|7.81|9.65|7.85|9.4|7.6|0
1682086500000|2023-04-21 14:15:00|9.64|7.84|9.88|8.08|9.96|8.16|9.55|7.75|0
1682086800000|2023-04-21 14:20:00|9.92|8.12|9.93|8.13|10.03|8.23|9.85|8.05|0
1682087100000|2023-04-21 14:25:00|9.97|8.17|9.95|8.15|10.13|8.33|9.91|8.11|0
1682087400000|2023-04-21 14:30:00|9.96|8.16|9.95|8.15|10.05|8.25|9.87|8.07|0
1682087700000|2023-04-21 14:35:00|9.93|8.13|9.66|7.86|9.95|8.15|9.65|7.85|0
1682088000000|2023-04-21 14:40:00|9.69|7.89|9.14|7.34|9.69|7.89|9.14|7.34|0
1682088300000|2023-04-21 14:45:00|9.15|7.35|9.21|7.41|9.21|7.41|8.99|7.19|0
1682088600000|2023-04-21 14:50:00|9.2|7.4|9.22|7.42|9.32|7.52|9.11|7.31|0
1682088900000|2023-04-21 14:55:00|9.23|7.43|9.28|7.48|9.31|7.51|9.15|7.35|0
1682089200000|2023-04-21 15:00:00|9.29|7.49|9.68|7.88|9.71|7.91|9.24|7.44|0
1682089500000|2023-04-21 15:05:00|9.7|7.9|9.56|7.76|9.7|7.9|9.51|7.71|0
1682089800000|2023-04-21 15:10:00|9.54|7.74|9.53|7.73|9.61|7.81|9.45|7.65|0
1682090100000|2023-04-21 15:15:00|9.52|7.72|9.45|7.65|9.62|7.82|9.42|7.62|0
1682090400000|2023-04-21 15:20:00|9.44|7.64|9.58|7.78|9.61|7.81|9.43|7.63|0
1682090700000|2023-04-21 15:25:00|9.57|7.77|9.53|7.73|9.62|7.82|9.42|7.62|0
1682091000000|2023-04-21 15:30:00|9.54|7.74|9.72|7.92|9.72|7.92|9.49|7.69|0
1682091300000|2023-04-21 15:35:00|9.73|7.93|9.57|7.77|9.73|7.93|9.47|7.67|0
1682091600000|2023-04-21 15:40:00|9.58|7.78|9.69|7.89|9.84|8.04|9.57|7.77|0
1682091900000|2023-04-21 15:45:00|9.68|7.88|9.33|7.53|9.76|7.96|9.32|7.52|0
1682092200000|2023-04-21 15:50:00|9.32|7.52|9.49|7.69|9.5|7.7|9.32|7.52|0
1682092500000|2023-04-21 15:55:00|9.51|7.71|9.76|7.96|9.77|7.97|9.48|7.68|0
1682092800000|2023-04-21 16:00:00|9.78|7.98|9.76|7.96|9.81|8.01|9.69|7.89|0
1682093100000|2023-04-21 16:05:00|9.77|7.97|9.67|7.87|9.9|8.1|9.64|7.84|0
1682093400000|2023-04-21 16:10:00|9.65|7.85|9.72|7.92|9.78|7.98|9.59|7.79|0
1682093700000|2023-04-21 16:15:00|9.73|7.93|9.85|8.05|9.87|8.07|9.72|7.92|0
1682094000000|2023-04-21 16:20:00|9.89|8.09|9.78|7.98|9.89|8.09|9.63|7.83|0
1682094300000|2023-04-21 16:25:00|9.76|7.96|9.61|7.81|9.78|7.98|9.58|7.78|0
1682094600000|2023-04-21 16:30:00|9.63|7.83|9.63|7.83|9.69|7.89|9.51|7.71|0
1682094900000|2023-04-21 16:35:00|9.64|7.84|9.59|7.79|9.69|7.89|9.54|7.74|0
1682095200000|2023-04-21 16:40:00|9.58|7.78|9.6|7.8|9.61|7.81|9.52|7.72|0
1682095500000|2023-04-21 16:45:00|9.59|7.79|9.65|7.85|9.7|7.9|9.58|7.78|0
1682095800000|2023-04-21 16:50:00|9.64|7.84|9.68|7.88|9.74|7.94|9.56|7.76|0
1682096100000|2023-04-21 16:55:00|9.69|7.89|9.68|7.88|9.77|7.97|9.68|7.88|0
1682096400000|2023-04-21 17:00:00|9.69|7.89|9.71|7.91|9.8|8|9.66|7.86|0
1682096700000|2023-04-21 17:05:00|9.73|7.93|9.87|8.07|9.88|8.08|9.73|7.93|0
1682097000000|2023-04-21 17:10:00|9.88|8.08|9.77|7.97|9.9|8.1|9.73|7.93|0
1682097300000|2023-04-21 17:15:00|9.78|7.98|9.6|7.8|9.8|8|9.57|7.77|0
1682097600000|2023-04-21 17:20:00|9.59|7.79|9.62|7.82|9.66|7.86|9.55|7.75|0
1682097900000|2023-04-21 17:25:00|9.61|7.81|9.65|7.85|9.69|7.89|9.58|7.78|0
1682098200000|2023-04-21 17:30:00|9.64|7.84|9.73|7.93|9.84|8.04|9.64|7.84|0
1682098500000|2023-04-21 17:35:00|9.74|7.94|9.84|8.04|9.85|8.05|9.74|7.94|0
1682098800000|2023-04-21 17:40:00|9.85|8.05|9.96|8.16|10.02|8.22|9.84|8.04|0
1682099100000|2023-04-21 17:45:00|9.95|8.15|10.01|8.21|10.05|8.25|9.93|8.13|0
1682099400000|2023-04-21 17:50:00|10.04|8.24|9.98|8.18|10.06|8.26|9.95|8.15|0
1682099700000|2023-04-21 17:55:00|10|8.2|10.01|8.21|10.09|8.29|9.92|8.12|0
1682100000000|2023-04-21 18:00:00|10.05|8.25|10.17|8.37|10.24|8.44|10.02|8.22|0
1682100300000|2023-04-21 18:05:00|10.18|8.38|10.13|8.33|10.21|8.41|10.1|8.3|0
1682100600000|2023-04-21 18:10:00|10.14|8.34|10.2|8.4|10.26|8.46|10.13|8.33|0
1682100900000|2023-04-21 18:15:00|10.21|8.41|10.08|8.28|10.25|8.45|10.06|8.26|0
1682101200000|2023-04-21 18:20:00|10.09|8.29|10.1|8.3|10.16|8.36|10.06|8.26|0
1682101500000|2023-04-21 18:25:00|10.09|8.29|10.07|8.27|10.13|8.33|10.01|8.21|0
1682101800000|2023-04-21 18:30:00|10.06|8.26|9.94|8.14|10.15|8.35|9.9|8.1|0
1682102100000|2023-04-21 18:35:00|9.96|8.16|9.92|8.12|9.96|8.16|9.81|8.01|0
1682102400000|2023-04-21 18:40:00|9.9|8.1|9.88|8.08|9.97|8.17|9.85|8.05|0
1682102700000|2023-04-21 18:45:00|9.86|8.06|9.9|8.1|9.9|8.1|9.75|7.95|0
1682103000000|2023-04-21 18:50:00|9.89|8.09|9.85|8.05|9.89|8.09|9.81|8.01|0
1682103300000|2023-04-21 18:55:00|9.82|8.02|9.9|8.1|9.93|8.13|9.81|8.01|0
1682103600000|2023-04-21 19:00:00|9.88|8.08|9.77|7.97|10|8.2|9.76|7.96|0
1682103900000|2023-04-21 19:05:00|9.78|7.98|9.73|7.93|9.8|8|9.57|7.77|0
1682104200000|2023-04-21 19:10:00|9.74|7.94|9.64|7.84|9.77|7.97|9.63|7.83|0
1682104500000|2023-04-21 19:15:00|9.63|7.83|9.67|7.87|9.73|7.93|9.62|7.82|0
1682104800000|2023-04-21 19:20:00|9.68|7.88|9.74|7.94|9.8|8|9.67|7.87|0
1682105100000|2023-04-21 19:25:00|9.73|7.93|9.78|7.98|9.8|8|9.68|7.88|0
1682105400000|2023-04-21 19:30:00|9.8|8|9.83|8.03|9.89|8.09|9.74|7.94|0
1682105700000|2023-04-21 19:35:00|9.85|8.05|9.77|7.97|9.9|8.1|9.77|7.97|0
1682106000000|2023-04-21 19:40:00|9.78|7.98|9.72|7.92|9.86|8.06|9.68|7.88|0
1682106300000|2023-04-21 19:45:00|9.7|7.9|9.74|7.94|9.82|8.02|9.64|7.84|0
1682106600000|2023-04-21 19:50:00|9.76|7.96|9.92|8.12|9.94|8.14|9.74|7.94|0
1682106900000|2023-04-21 19:55:00|9.94|8.14|10|8.2|10.1|8.3|9.92|8.12|0
1682107200000|2023-04-21 20:00:00|9.98|8.18|9.98|8.18|10.06|8.26|9.95|8.15|0
1682107500000|2023-04-21 20:05:00|9.99|8.19|9.98|8.18|9.99|8.19|9.94|8.14|0
1682107800000|2023-04-21 20:10:00|9.95|8.15|9.94|8.14|9.95|8.15|9.91|8.11|0
1682295600000|2023-04-24 00:20:00|9.54|7.54|9.54|7.54|9.54|7.54|9.52|7.52|0
1682295900000|2023-04-24 00:25:00|9.52|7.52|9.57|7.57|9.57|7.57|9.52|7.52|0
1682296200000|2023-04-24 00:30:00|9.56|7.56|9.6|7.6|9.6|7.6|9.55|7.55|0
1682296500000|2023-04-24 00:35:00|9.59|7.59|9.48|7.48|9.59|7.59|9.48|7.48|0
1682296800000|2023-04-24 00:40:00|9.5|7.5|9.52|7.52|9.53|7.53|9.48|7.48|0
1682297100000|2023-04-24 00:45:00|9.53|7.53|9.55|7.55|9.55|7.55|9.5|7.5|0
1682297400000|2023-04-24 00:50:00|9.56|7.56|9.62|7.62|9.62|7.62|9.53|7.53|0
1682297700000|2023-04-24 00:55:00|9.61|7.61|9.61|7.61|9.62|7.62|9.6|7.6|0
1682298000000|2023-04-24 01:00:00|9.6|7.6|9.62|7.62|9.65|7.65|9.56|7.56|0
1682298300000|2023-04-24 01:05:00|9.61|7.61|9.62|7.62|9.63|7.63|9.61|7.61|0
1682298600000|2023-04-24 01:10:00|9.61|7.61|9.63|7.63|9.65|7.65|9.61|7.61|0
1682298900000|2023-04-24 01:15:00|9.65|7.65|9.65|7.65|9.66|7.66|9.62|7.62|0
1682299200000|2023-04-24 01:20:00|9.66|7.66|9.63|7.63|9.66|7.66|9.63|7.63|0
1682299500000|2023-04-24 01:25:00|9.62|7.62|9.63|7.63|9.64|7.64|9.59|7.59|0
1682299800000|2023-04-24 01:30:00|9.62|7.62|9.64|7.64|9.66|7.66|9.59|7.59|0
1682300100000|2023-04-24 01:35:00|9.66|7.66|9.66|7.66|9.68|7.68|9.64|7.64|0
1682300400000|2023-04-24 01:40:00|9.64|7.64|9.61|7.61|9.66|7.66|9.59|7.59|0
1682300700000|2023-04-24 01:45:00|9.62|7.62|9.64|7.64|9.66|7.66|9.62|7.62|0
1682301000000|2023-04-24 01:50:00|9.63|7.63|9.59|7.59|9.64|7.64|9.59|7.59|0
1682301300000|2023-04-24 01:55:00|9.61|7.61|9.55|7.55|9.63|7.63|9.55|7.55|0
1682301600000|2023-04-24 02:00:00|9.54|7.54|9.59|7.59|9.59|7.59|9.53|7.53|0
1682301900000|2023-04-24 02:05:00|9.58|7.58|9.6|7.6|9.6|7.6|9.58|7.58|0
1682302200000|2023-04-24 02:10:00|9.59|7.59|9.6|7.6|9.62|7.62|9.59|7.59|0
1682302500000|2023-04-24 02:15:00|9.59|7.59|9.63|7.63|9.63|7.63|9.58|7.58|0
1682302800000|2023-04-24 02:20:00|9.64|7.64|9.6|7.6|9.64|7.64|9.6|7.6|0
1682303100000|2023-04-24 02:25:00|9.62|7.62|9.6|7.6|9.63|7.63|9.59|7.59|0
1682303400000|2023-04-24 02:30:00|9.59|7.59|9.55|7.55|9.6|7.6|9.55|7.55|0
1682303700000|2023-04-24 02:35:00|9.54|7.54|9.49|7.49|9.54|7.54|9.45|7.45|0
1682304000000|2023-04-24 02:40:00|9.5|7.5|9.46|7.46|9.51|7.51|9.46|7.46|0
1682304300000|2023-04-24 02:45:00|9.45|7.45|9.46|7.46|9.48|7.48|9.45|7.45|0
1682304600000|2023-04-24 02:50:00|9.48|7.48|9.41|7.41|9.48|7.48|9.41|7.41|0
1682304900000|2023-04-24 02:55:00|9.43|7.43|9.5|7.5|9.52|7.52|9.43|7.43|0
1682305200000|2023-04-24 03:00:00|9.49|7.49|9.5|7.5|9.53|7.53|9.49|7.49|0
1682305500000|2023-04-24 03:05:00|9.51|7.51|9.5|7.5|9.51|7.51|9.49|7.49|0
1682305800000|2023-04-24 03:10:00|9.49|7.49|9.49|7.49|9.5|7.5|9.49|7.49|0
1682306100000|2023-04-24 03:15:00|9.5|7.5|9.49|7.49|9.51|7.51|9.47|7.47|0
1682306400000|2023-04-24 03:20:00|9.47|7.47|9.52|7.52|9.52|7.52|9.47|7.47|0
1682306700000|2023-04-24 03:25:00|9.54|7.54|9.51|7.51|9.54|7.54|9.5|7.5|0
1682307000000|2023-04-24 03:30:00|9.5|7.5|9.45|7.45|9.5|7.5|9.45|7.45|0
1682307300000|2023-04-24 03:35:00|9.46|7.46|9.45|7.45|9.46|7.46|9.44|7.44|0
1682307600000|2023-04-24 03:40:00|9.46|7.46|9.45|7.45|9.47|7.47|9.45|7.45|0
1682307900000|2023-04-24 03:45:00|9.44|7.44|9.44|7.44|9.45|7.45|9.44|7.44|0
1682308200000|2023-04-24 03:50:00|9.43|7.43|9.45|7.45|9.45|7.45|9.42|7.42|0
1682308500000|2023-04-24 03:55:00|9.43|7.43|9.45|7.45|9.45|7.45|9.43|7.43|0
1682308800000|2023-04-24 04:00:00|9.43|7.43|9.43|7.43|9.43|7.43|9.42|7.42|0
1682309100000|2023-04-24 04:05:00|9.42|7.42|9.43|7.43|9.43|7.43|9.41|7.41|0
1682309400000|2023-04-24 04:10:00|9.42|7.42|9.43|7.43|9.43|7.43|9.41|7.41|0
1682309700000|2023-04-24 04:15:00|9.42|7.42|9.41|7.41|9.43|7.43|9.4|7.4|0
1682310000000|2023-04-24 04:20:00|9.42|7.42|9.42|7.42|9.43|7.43|9.42|7.42|0
1682310300000|2023-04-24 04:25:00|9.43|7.43|9.46|7.46|9.46|7.46|9.42|7.42|0
1682310600000|2023-04-24 04:30:00|9.45|7.45|9.44|7.44|9.46|7.46|9.44|7.44|0
1682310900000|2023-04-24 04:35:00|9.43|7.43|9.41|7.41|9.43|7.43|9.39|7.39|0
1682311200000|2023-04-24 04:40:00|9.39|7.39|9.42|7.42|9.42|7.42|9.39|7.39|0
1682311500000|2023-04-24 04:45:00|9.43|7.43|9.43|7.43|9.43|7.43|9.42|7.42|0
1682311800000|2023-04-24 04:50:00|9.42|7.42|9.39|7.39|9.42|7.42|9.39|7.39|0
1682312100000|2023-04-24 04:55:00|9.41|7.41|9.37|7.37|9.41|7.41|9.34|7.34|0
1682312400000|2023-04-24 05:00:00|9.36|7.36|9.33|7.33|9.38|7.38|9.33|7.33|0
1682312700000|2023-04-24 05:05:00|9.29|7.29|9.29|7.29|9.32|7.32|9.28|7.28|0
1682313000000|2023-04-24 05:10:00|9.3|7.3|9.36|7.36|9.37|7.37|9.29|7.29|0
1682313300000|2023-04-24 05:15:00|9.34|7.34|9.36|7.36|9.36|7.36|9.33|7.33|0
1682313600000|2023-04-24 05:20:00|9.34|7.34|9.34|7.34|9.36|7.36|9.32|7.32|0
1682313900000|2023-04-24 05:25:00|9.35|7.35|9.35|7.35|9.37|7.37|9.34|7.34|0
1682314200000|2023-04-24 05:30:00|9.34|7.34|9.27|7.27|9.35|7.35|9.26|7.26|0
1682314500000|2023-04-24 05:35:00|9.28|7.28|9.26|7.26|9.29|7.29|9.26|7.26|0
1682314800000|2023-04-24 05:40:00|9.24|7.24|9.22|7.22|9.24|7.24|9.18|7.18|0
1682315100000|2023-04-24 05:45:00|9.23|7.23|9.22|7.22|9.23|7.23|9.18|7.18|0
1682315400000|2023-04-24 05:50:00|9.23|7.23|9.27|7.27|9.27|7.27|9.23|7.23|0
1682315700000|2023-04-24 05:55:00|9.25|7.25|9.18|7.18|9.27|7.27|9.16|7.16|0
1682316000000|2023-04-24 06:00:00|9.19|7.19|9.16|7.16|9.19|7.19|9.1|7.1|0
1682316300000|2023-04-24 06:05:00|9.06|7.26|8.88|7.08|9.06|7.26|8.83|7.03|0
1682316600000|2023-04-24 06:10:00|8.87|7.07|8.95|7.15|8.96|7.16|8.84|7.04|0
1682316900000|2023-04-24 06:15:00|8.96|7.16|8.95|7.15|9.01|7.21|8.94|7.14|0
1682317200000|2023-04-24 06:20:00|8.97|7.17|9.01|7.21|9.02|7.22|8.97|7.17|0
1682317500000|2023-04-24 06:25:00|9.02|7.22|9.01|7.21|9.06|7.26|9|7.2|0
1682317800000|2023-04-24 06:30:00|9|7.2|8.98|7.18|9|7.2|8.9|7.1|0
1682318100000|2023-04-24 06:35:00|9|7.2|9.03|7.23|9.04|7.24|8.97|7.17|0
1682318400000|2023-04-24 06:40:00|9.04|7.24|8.97|7.17|9.04|7.24|8.95|7.15|0
1682318700000|2023-04-24 06:45:00|8.96|7.16|9.01|7.21|9.03|7.23|8.95|7.15|0
1682319000000|2023-04-24 06:50:00|9.02|7.22|9.01|7.21|9.04|7.24|9.01|7.21|0
1682319300000|2023-04-24 06:55:00|9.02|7.22|8.99|7.19|9.02|7.22|8.95|7.15|0
1682319600000|2023-04-24 07:00:00|9.01|7.21|8.97|7.17|9.01|7.21|8.95|7.15|0
1682319900000|2023-04-24 07:05:00|8.98|7.18|9.01|7.21|9.03|7.23|8.92|7.12|0
1682320200000|2023-04-24 07:10:00|8.99|7.19|8.86|7.06|8.99|7.19|8.86|7.06|0
1682320500000|2023-04-24 07:15:00|8.84|7.04|8.89|7.09|8.96|7.16|8.84|7.04|0
1682320800000|2023-04-24 07:20:00|8.9|7.1|9.09|7.29|9.09|7.29|8.87|7.07|0
1682321100000|2023-04-24 07:25:00|9.11|7.31|9.1|7.3|9.15|7.35|9.06|7.26|0
1682321400000|2023-04-24 07:30:00|9.14|7.34|9.11|7.31|9.17|7.37|9.1|7.3|0
1682321700000|2023-04-24 07:35:00|9.12|7.32|9.16|7.36|9.16|7.36|9.1|7.3|0
1682322000000|2023-04-24 07:40:00|9.15|7.35|9.15|7.35|9.17|7.37|9.1|7.3|0
1682322300000|2023-04-24 07:45:00|9.16|7.36|9.15|7.35|9.2|7.4|9.11|7.31|0
1682322600000|2023-04-24 07:50:00|9.14|7.34|9.15|7.35|9.17|7.37|9.11|7.31|0
1682322900000|2023-04-24 07:55:00|9.14|7.34|9.16|7.36|9.17|7.37|9.12|7.32|0
1682323200000|2023-04-24 08:00:00|9.13|7.33|9.27|7.47|9.27|7.47|9.13|7.33|0
1682323500000|2023-04-24 08:05:00|9.28|7.48|9.27|7.47|9.31|7.51|9.24|7.44|0
1682323800000|2023-04-24 08:10:00|9.26|7.46|9.22|7.42|9.27|7.47|9.19|7.39|0
1682324100000|2023-04-24 08:15:00|9.23|7.43|9.22|7.42|9.26|7.46|9.21|7.41|0
1682324400000|2023-04-24 08:20:00|9.21|7.41|9.11|7.31|9.22|7.42|9.11|7.31|0
1682324700000|2023-04-24 08:25:00|9.12|7.32|9.15|7.35|9.17|7.37|9.11|7.31|0
1682325000000|2023-04-24 08:30:00|9.13|7.33|9.14|7.34|9.16|7.36|9.12|7.32|0
1682325300000|2023-04-24 08:35:00|9.15|7.35|9.13|7.33|9.17|7.37|9.12|7.32|0
1682325600000|2023-04-24 08:40:00|9.12|7.32|9.06|7.26|9.12|7.32|9.06|7.26|0
1682325900000|2023-04-24 08:45:00|9.07|7.27|9.12|7.32|9.13|7.33|9.06|7.26|0
1682326200000|2023-04-24 08:50:00|9.11|7.31|9.16|7.36|9.18|7.38|9.11|7.31|0
1682326500000|2023-04-24 08:55:00|9.14|7.34|9.16|7.36|9.16|7.36|9.12|7.32|0
1682326800000|2023-04-24 09:00:00|9.17|7.37|9.2|7.4|9.23|7.43|9.12|7.32|0
1682327100000|2023-04-24 09:05:00|9.22|7.42|9.28|7.48|9.28|7.48|9.19|7.39|0
1682327400000|2023-04-24 09:10:00|9.27|7.47|9.3|7.5|9.31|7.51|9.24|7.44|0
1682327700000|2023-04-24 09:15:00|9.31|7.51|9.41|7.61|9.41|7.61|9.3|7.5|0
1682328000000|2023-04-24 09:20:00|9.4|7.6|9.46|7.66|9.49|7.69|9.4|7.6|0
1682328300000|2023-04-24 09:25:00|9.48|7.68|9.54|7.74|9.58|7.78|9.48|7.68|0
1682328600000|2023-04-24 09:30:00|9.55|7.75|9.56|7.76|9.56|7.76|9.53|7.73|0
1682328900000|2023-04-24 09:35:00|9.55|7.75|9.56|7.76|9.56|7.76|9.53|7.73|0
1682329200000|2023-04-24 09:40:00|9.55|7.75|9.55|7.75|9.58|7.78|9.54|7.74|0
1682329500000|2023-04-24 09:45:00|9.54|7.74|9.54|7.74|9.56|7.76|9.52|7.72|0
1682329800000|2023-04-24 09:50:00|9.55|7.75|9.54|7.74|9.56|7.76|9.49|7.69|0
1682330100000|2023-04-24 09:55:00|9.55|7.75|9.5|7.7|9.55|7.75|9.49|7.69|0
1682330400000|2023-04-24 10:00:00|9.49|7.69|9.51|7.71|9.52|7.72|9.47|7.67|0
1682330700000|2023-04-24 10:05:00|9.52|7.72|9.46|7.66|9.52|7.72|9.46|7.66|0
1682331000000|2023-04-24 10:10:00|9.45|7.65|9.49|7.69|9.49|7.69|9.44|7.64|0
1682331300000|2023-04-24 10:15:00|9.5|7.7|9.54|7.74|9.54|7.74|9.46|7.66|0
1682331600000|2023-04-24 10:20:00|9.55|7.75|9.47|7.67|9.55|7.75|9.47|7.67|0
1682331900000|2023-04-24 10:25:00|9.46|7.66|9.48|7.68|9.48|7.68|9.44|7.64|0
1682332200000|2023-04-24 10:30:00|9.5|7.7|9.48|7.68|9.55|7.75|9.48|7.68|0
1682332500000|2023-04-24 10:35:00|9.47|7.67|9.51|7.71|9.52|7.72|9.47|7.67|0
1682332800000|2023-04-24 10:40:00|9.5|7.7|9.52|7.72|9.52|7.72|9.48|7.68|0
1682333100000|2023-04-24 10:45:00|9.51|7.71|9.5|7.7|9.52|7.72|9.48|7.68|0
1682333400000|2023-04-24 10:50:00|9.51|7.71|9.52|7.72|9.53|7.73|9.47|7.67|0
1682333700000|2023-04-24 10:55:00|9.53|7.73|9.69|7.89|9.69|7.89|9.52|7.72|0
1682334000000|2023-04-24 11:00:00|9.7|7.9|9.69|7.89|9.73|7.93|9.66|7.86|0
1682334300000|2023-04-24 11:05:00|9.68|7.88|9.69|7.89|9.71|7.91|9.63|7.83|0
1682334600000|2023-04-24 11:10:00|9.67|7.87|9.71|7.91|9.74|7.94|9.67|7.87|0
1682334900000|2023-04-24 11:15:00|9.72|7.92|9.76|7.96|9.84|8.04|9.72|7.92|0
1682335200000|2023-04-24 11:20:00|9.77|7.97|9.81|8.01|9.84|8.04|9.76|7.96|0
1682335500000|2023-04-24 11:25:00|9.8|8|9.79|7.99|9.83|8.03|9.77|7.97|0
1682335800000|2023-04-24 11:30:00|9.8|8|9.85|8.05|9.93|8.13|9.79|7.99|0
1682336100000|2023-04-24 11:35:00|9.84|8.04|9.86|8.06|9.88|8.08|9.81|8.01|0
1682336400000|2023-04-24 11:40:00|9.85|8.05|9.76|7.96|9.86|8.06|9.76|7.96|0
1682336700000|2023-04-24 11:45:00|9.77|7.97|9.75|7.95|9.82|8.02|9.73|7.93|0
1682337000000|2023-04-24 11:50:00|9.73|7.93|9.76|7.96|9.77|7.97|9.73|7.93|0
1682337300000|2023-04-24 11:55:00|9.75|7.95|9.78|7.98|9.81|8.01|9.75|7.95|0
1682337600000|2023-04-24 12:00:00|9.77|7.97|9.81|8.01|9.81|8.01|9.71|7.91|0
1682337900000|2023-04-24 12:05:00|9.8|8|9.81|8.01|9.85|8.05|9.76|7.96|0
1682338200000|2023-04-24 12:10:00|9.8|8|9.73|7.93|9.8|8|9.72|7.92|0
1682338500000|2023-04-24 12:15:00|9.75|7.95|9.72|7.92|9.75|7.95|9.68|7.88|0
1682338800000|2023-04-24 12:20:00|9.71|7.91|9.74|7.94|9.78|7.98|9.71|7.91|0
1682339100000|2023-04-24 12:25:00|9.76|7.96|9.72|7.92|9.77|7.97|9.72|7.92|0
1682339400000|2023-04-24 12:30:00|9.73|7.93|9.7|7.9|9.78|7.98|9.69|7.89|0
1682339700000|2023-04-24 12:35:00|9.69|7.89|9.67|7.87|9.71|7.91|9.64|7.84|0
1682340000000|2023-04-24 12:40:00|9.68|7.88|9.82|8.02|9.83|8.03|9.67|7.87|0
1682340300000|2023-04-24 12:45:00|9.83|8.03|9.83|8.03|9.89|8.09|9.79|7.99|0
1682340600000|2023-04-24 12:50:00|9.85|8.05|9.94|8.14|9.96|8.16|9.85|8.05|0
1682340900000|2023-04-24 12:55:00|9.95|8.15|9.89|8.09|9.96|8.16|9.87|8.07|0
1682341200000|2023-04-24 13:00:00|9.9|8.1|9.88|8.08|9.9|8.1|9.83|8.03|0
1682341500000|2023-04-24 13:05:00|9.87|8.07|9.96|8.16|9.96|8.16|9.87|8.07|0
1682341800000|2023-04-24 13:10:00|9.98|8.18|9.86|8.06|9.98|8.18|9.86|8.06|0
1682342100000|2023-04-24 13:15:00|9.87|8.07|9.86|8.06|9.9|8.1|9.86|8.06|0
1682342400000|2023-04-24 13:20:00|9.87|8.07|9.82|8.02|9.87|8.07|9.81|8.01|0
1682342700000|2023-04-24 13:25:00|9.81|8.01|9.77|7.97|9.82|8.02|9.75|7.95|0
1682343000000|2023-04-24 13:30:00|9.79|7.99|10.01|8.21|10.12|8.32|9.79|7.99|0
1682343300000|2023-04-24 13:35:00|10.03|8.23|10.05|8.25|10.15|8.35|9.92|8.12|0
1682343600000|2023-04-24 13:40:00|10.07|8.27|10.2|8.4|10.3|8.5|10.07|8.27|0
1682343900000|2023-04-24 13:45:00|10.21|8.41|10.23|8.43|10.3|8.5|10.16|8.36|0
1682344200000|2023-04-24 13:50:00|10.24|8.44|10.24|8.44|10.28|8.48|10.15|8.35|0
1682344500000|2023-04-24 13:55:00|10.25|8.45|10.16|8.36|10.27|8.47|10.13|8.33|0
1682344800000|2023-04-24 14:00:00|10.2|8.4|10.12|8.32|10.25|8.45|10|8.2|0
1682345100000|2023-04-24 14:05:00|10.09|8.29|10.08|8.28|10.12|8.32|10|8.2|0
1682345400000|2023-04-24 14:10:00|10.09|8.29|10.17|8.37|10.32|8.52|10.03|8.23|0
1682345700000|2023-04-24 14:15:00|10.19|8.39|10.2|8.4|10.24|8.44|10.08|8.28|0
1682346000000|2023-04-24 14:20:00|10.21|8.41|10.27|8.47|10.28|8.48|10.16|8.36|0
1682346300000|2023-04-24 14:25:00|10.25|8.45|9.82|8.02|10.28|8.48|9.74|7.94|0
1682346600000|2023-04-24 14:30:00|9.86|8.06|9.67|7.87|9.9|8.1|9.67|7.87|0
1682346900000|2023-04-24 14:35:00|9.64|7.84|9.31|7.51|9.64|7.84|9.24|7.44|0
1682347200000|2023-04-24 14:40:00|9.3|7.5|9.1|7.3|9.35|7.55|9.05|7.25|0
1682347500000|2023-04-24 14:45:00|9.04|7.24|9.83|8.03|9.89|8.09|9.04|7.24|0
1682347800000|2023-04-24 14:50:00|9.85|8.05|9.85|8.05|9.93|8.13|9.78|7.98|0
1682348100000|2023-04-24 14:55:00|9.86|8.06|9.6|7.8|9.87|8.07|9.59|7.79|0
1682348400000|2023-04-24 15:00:00|9.59|7.79|9.56|7.76|9.65|7.85|9.48|7.68|0
1682348700000|2023-04-24 15:05:00|9.58|7.78|9.45|7.65|9.63|7.83|9.45|7.65|0
1682349000000|2023-04-24 15:10:00|9.46|7.66|9.44|7.64|9.58|7.78|9.44|7.64|0
1682349300000|2023-04-24 15:15:00|9.45|7.65|9.55|7.75|9.56|7.76|9.35|7.55|0
1682349600000|2023-04-24 15:20:00|9.58|7.78|9.48|7.68|9.58|7.78|9.44|7.64|0
1682349900000|2023-04-24 15:25:00|9.46|7.66|9.41|7.61|9.54|7.74|9.37|7.57|0
1682350200000|2023-04-24 15:30:00|9.37|7.57|9.47|7.67|9.55|7.75|9.37|7.57|0
1682350500000|2023-04-24 15:35:00|9.49|7.69|9.4|7.6|9.51|7.71|9.37|7.57|0
1682350800000|2023-04-24 15:40:00|9.39|7.59|9.26|7.46|9.4|7.6|9.2|7.4|0
1682351100000|2023-04-24 15:45:00|9.25|7.45|9.3|7.5|9.35|7.55|9.21|7.41|0
1682351400000|2023-04-24 15:50:00|9.29|7.49|9.22|7.42|9.34|7.54|9.21|7.41|0
1682351700000|2023-04-24 15:55:00|9.24|7.44|9.24|7.44|9.29|7.49|9.2|7.4|0
1682352000000|2023-04-24 16:00:00|9.22|7.42|9.4|7.6|9.4|7.6|9.21|7.41|0
1682352300000|2023-04-24 16:05:00|9.38|7.58|9.26|7.46|9.41|7.61|9.25|7.45|0
1682352600000|2023-04-24 16:10:00|9.27|7.47|9.19|7.39|9.3|7.5|9.19|7.39|0
1682352900000|2023-04-24 16:15:00|9.17|7.37|9.31|7.51|9.31|7.51|9.1|7.3|0
1682353200000|2023-04-24 16:20:00|9.3|7.5|9.45|7.65|9.45|7.65|9.3|7.5|0
1682353500000|2023-04-24 16:25:00|9.46|7.66|9.48|7.68|9.5|7.7|9.42|7.62|0
1682353800000|2023-04-24 16:30:00|9.5|7.7|9.47|7.67|9.55|7.75|9.46|7.66|0
1682354100000|2023-04-24 16:35:00|9.48|7.68|9.6|7.8|9.61|7.81|9.48|7.68|0
1682354400000|2023-04-24 16:40:00|9.58|7.78|9.55|7.75|9.61|7.81|9.53|7.73|0
1682354700000|2023-04-24 16:45:00|9.56|7.76|9.6|7.8|9.6|7.8|9.48|7.68|0
1682355000000|2023-04-24 16:50:00|9.61|7.81|9.57|7.77|9.66|7.86|9.55|7.75|0
1682355300000|2023-04-24 16:55:00|9.58|7.78|9.63|7.83|9.65|7.85|9.56|7.76|0
1682355600000|2023-04-24 17:00:00|9.65|7.85|9.6|7.8|9.65|7.85|9.52|7.72|0
1682355900000|2023-04-24 17:05:00|9.58|7.78|9.51|7.71|9.58|7.78|9.49|7.69|0
1682356200000|2023-04-24 17:10:00|9.49|7.69|9.61|7.81|9.62|7.82|9.48|7.68|0
1682356500000|2023-04-24 17:15:00|9.62|7.82|9.54|7.74|9.63|7.83|9.51|7.71|0
1682356800000|2023-04-24 17:20:00|9.53|7.73|9.58|7.78|9.59|7.79|9.52|7.72|0
1682357100000|2023-04-24 17:25:00|9.59|7.79|9.67|7.87|9.7|7.9|9.59|7.79|0
1682357400000|2023-04-24 17:30:00|9.68|7.88|9.67|7.87|9.76|7.96|9.64|7.84|0
1682357700000|2023-04-24 17:35:00|9.66|7.86|9.73|7.93|9.77|7.97|9.64|7.84|0
1682358000000|2023-04-24 17:40:00|9.75|7.95|9.76|7.96|9.79|7.99|9.72|7.92|0
1682358300000|2023-04-24 17:45:00|9.77|7.97|9.77|7.97|9.79|7.99|9.72|7.92|0
1682358600000|2023-04-24 17:50:00|9.76|7.96|9.82|8.02|9.86|8.06|9.73|7.93|0
1682358900000|2023-04-24 17:55:00|9.83|8.03|9.46|7.66|9.83|8.03|9.45|7.65|0
1682359200000|2023-04-24 18:00:00|9.47|7.67|9.52|7.72|9.57|7.77|9.47|7.67|0
1682359500000|2023-04-24 18:05:00|9.51|7.71|9.41|7.61|9.57|7.77|9.4|7.6|0
1682359800000|2023-04-24 18:10:00|9.4|7.6|9.47|7.67|9.5|7.7|9.38|7.58|0
1682360100000|2023-04-24 18:15:00|9.48|7.68|9.42|7.62|9.55|7.75|9.39|7.59|0
1682360400000|2023-04-24 18:20:00|9.41|7.61|9.34|7.54|9.48|7.68|9.34|7.54|0
1682360700000|2023-04-24 18:25:00|9.33|7.53|9.38|7.58|9.39|7.59|9.31|7.51|0
1682361000000|2023-04-24 18:30:00|9.39|7.59|9.31|7.51|9.42|7.62|9.26|7.46|0
1682361300000|2023-04-24 18:35:00|9.29|7.49|9.26|7.46|9.36|7.56|9.26|7.46|0
1682361600000|2023-04-24 18:40:00|9.24|7.44|9.28|7.48|9.29|7.49|9.24|7.44|0
1682361900000|2023-04-24 18:45:00|9.27|7.47|9.33|7.53|9.33|7.53|9.22|7.42|0
1682362200000|2023-04-24 18:50:00|9.34|7.54|9.38|7.58|9.41|7.61|9.32|7.52|0
1682362500000|2023-04-24 18:55:00|9.39|7.59|9.4|7.6|9.42|7.62|9.37|7.57|0
1682362800000|2023-04-24 19:00:00|9.42|7.62|9.47|7.67|9.52|7.72|9.42|7.62|0
1682363100000|2023-04-24 19:05:00|9.48|7.68|9.52|7.72|9.53|7.73|9.42|7.62|0
1682363400000|2023-04-24 19:10:00|9.53|7.73|9.62|7.82|9.65|7.85|9.52|7.72|0
1682363700000|2023-04-24 19:15:00|9.61|7.81|9.56|7.76|9.61|7.81|9.47|7.67|0
1682364000000|2023-04-24 19:20:00|9.57|7.77|9.48|7.68|9.57|7.77|9.47|7.67|0
1682364300000|2023-04-24 19:25:00|9.49|7.69|9.53|7.73|9.58|7.78|9.48|7.68|0
1682364600000|2023-04-24 19:30:00|9.52|7.72|9.57|7.77|9.63|7.83|9.49|7.69|0
1682364900000|2023-04-24 19:35:00|9.55|7.75|9.5|7.7|9.63|7.83|9.47|7.67|0
1682365200000|2023-04-24 19:40:00|9.49|7.69|9.52|7.72|9.61|7.81|9.48|7.68|0
1682365500000|2023-04-24 19:45:00|9.54|7.74|9.68|7.88|9.68|7.88|9.53|7.73|0
1682365800000|2023-04-24 19:50:00|9.59|7.79|9.54|7.74|9.64|7.84|9.48|7.68|0
1682366100000|2023-04-24 19:55:00|9.53|7.73|9.67|7.87|9.71|7.91|9.48|7.68|0
1682366400000|2023-04-24 20:00:00|9.69|7.89|9.68|7.88|9.77|7.97|9.68|7.88|0
1682366700000|2023-04-24 20:05:00|9.69|7.89|9.6|7.8|9.69|7.89|9.58|7.78|0
1682367000000|2023-04-24 20:10:00|9.62|7.82|9.64|7.84|9.68|7.88|9.6|7.8|0
1682367300000|2023-04-24 20:15:00|9.77|7.77|9.84|7.84|9.86|7.86|9.77|7.77|0
1682367600000|2023-04-24 20:20:00|9.86|7.86|9.88|7.88|9.88|7.88|9.84|7.84|0
1682367900000|2023-04-24 20:25:00|9.87|7.87|9.86|7.86|9.88|7.88|9.86|7.86|0
1682368200000|2023-04-24 20:30:00|9.87|7.87|9.78|7.78|9.87|7.87|9.78|7.78|0
1682368500000|2023-04-24 20:35:00|9.79|7.79|9.71|7.71|9.79|7.79|9.7|7.7|0
1682368800000|2023-04-24 20:40:00|9.73|7.73|9.71|7.71|9.73|7.73|9.7|7.7|0
1682369100000|2023-04-24 20:45:00|9.7|7.7|9.69|7.69|9.74|7.74|9.69|7.69|0
1682369400000|2023-04-24 20:50:00|9.68|7.68|9.65|7.65|9.69|7.69|9.62|7.62|0
1682369700000|2023-04-24 20:55:00|9.64|7.64|9.68|7.68|9.68|7.68|9.64|7.64|0
1682370000000|2023-04-24 21:00:00|9.65|7.65|9.65|7.65|9.67|7.67|9.64|7.64|0
1682370300000|2023-04-24 21:05:00|9.63|7.63|9.64|7.64|9.68|7.68|9.63|7.63|0
1682370600000|2023-04-24 21:10:00|9.65|7.65|9.65|7.65|9.65|7.65|9.64|7.64|0
1682370900000|2023-04-24 21:15:00|9.66|7.66|9.64|7.64|9.66|7.66|9.64|7.64|0
1682371200000|2023-04-24 21:20:00|9.63|7.63|9.64|7.64|9.64|7.64|9.63|7.63|0
1682371500000|2023-04-24 21:25:00|9.63|7.63|9.59|7.59|9.64|7.64|9.58|7.58|0
1682371800000|2023-04-24 21:30:00|9.58|7.58|9.57|7.57|9.59|7.59|9.57|7.57|0
1682372100000|2023-04-24 21:35:00|9.58|7.58|9.57|7.57|9.58|7.58|9.57|7.57|0
1682372400000|2023-04-24 21:40:00|9.58|7.58|9.58|7.58|9.58|7.58|9.58|7.58|0
1682372700000|2023-04-24 21:45:00|9.59|7.59|9.6|7.6|9.6|7.6|9.59|7.59|0
1682373000000|2023-04-24 21:50:00|9.59|7.59|9.59|7.59|9.59|7.59|9.57|7.57|0
1682373300000|2023-04-24 21:55:00|9.58|7.58|9.58|7.58|9.58|7.58|9.58|7.58|0
1682373600000|2023-04-24 22:00:00|9.61|7.61|9.63|7.63|9.64|7.64|9.59|7.59|0
1682373900000|2023-04-24 22:05:00|9.64|7.64|9.64|7.64|9.66|7.66|9.62|7.62|0
1682374200000|2023-04-24 22:10:00|9.63|7.63|9.62|7.62|9.63|7.63|9.61|7.61|0
1682374500000|2023-04-24 22:15:00|9.61|7.61|9.58|7.58|9.61|7.61|9.58|7.58|0
1682374800000|2023-04-24 22:20:00|9.59|7.59|9.69|7.69|9.7|7.7|9.59|7.59|0
1682375100000|2023-04-24 22:25:00|9.7|7.7|9.62|7.62|9.7|7.7|9.6|7.6|0
1682375400000|2023-04-24 22:30:00|9.63|7.63|9.66|7.66|9.66|7.66|9.6|7.6|0
1682375700000|2023-04-24 22:35:00|9.64|7.64|9.66|7.66|9.66|7.66|9.64|7.64|0
1682376000000|2023-04-24 22:40:00|9.64|7.64|9.63|7.63|9.64|7.64|9.63|7.63|0
1682376300000|2023-04-24 22:45:00|9.62|7.62|9.6|7.6|9.62|7.62|9.59|7.59|0
1682376600000|2023-04-24 22:50:00|9.59|7.59|9.62|7.62|9.62|7.62|9.59|7.59|0
1682376900000|2023-04-24 22:55:00|9.6|7.6|9.56|7.56|9.62|7.62|9.56|7.56|0
1682377200000|2023-04-24 23:00:00|9.57|7.57|9.59|7.59|9.6|7.6|9.56|7.56|0
1682377500000|2023-04-24 23:05:00|9.58|7.58|9.59|7.59|9.61|7.61|9.58|7.58|0
1682377800000|2023-04-24 23:10:00|9.6|7.6|9.61|7.61|9.63|7.63|9.59|7.59|0
1682378100000|2023-04-24 23:15:00|9.6|7.6|9.56|7.56|9.61|7.61|9.56|7.56|0
1682378400000|2023-04-24 23:20:00|9.58|7.58|9.6|7.6|9.6|7.6|9.55|7.55|0
1682378700000|2023-04-24 23:25:00|9.59|7.59|9.59|7.59|9.59|7.59|9.56|7.56|0
1682379000000|2023-04-24 23:30:00|9.6|7.6|9.65|7.65|9.68|7.68|9.6|7.6|0
1682379300000|2023-04-24 23:35:00|9.64|7.64|9.65|7.65|9.65|7.65|9.63|7.63|0
1682379600000|2023-04-24 23:40:00|9.64|7.64|9.61|7.61|9.64|7.64|9.61|7.61|0
1682379900000|2023-04-24 23:45:00|9.63|7.63|9.64|7.64|9.64|7.64|9.6|7.6|0
1682380200000|2023-04-24 23:50:00|9.63|7.63|9.64|7.64|9.65|7.65|9.62|7.62|0
1682380500000|2023-04-24 23:55:00|9.62|7.62|9.57|7.57|9.62|7.62|9.57|7.57|0
1682380800000|2023-04-25 00:00:00|9.56|7.56|9.68|7.68|9.69|7.69|9.56|7.56|0
1682381100000|2023-04-25 00:05:00|9.67|7.67|9.65|7.65|9.69|7.69|9.64|7.64|0
1682381400000|2023-04-25 00:10:00|9.64|7.64|9.6|7.6|9.66|7.66|9.6|7.6|0
1682381700000|2023-04-25 00:15:00|9.61|7.61|9.55|7.55|9.61|7.61|9.55|7.55|0
1682382000000|2023-04-25 00:20:00|9.56|7.56|9.52|7.52|9.56|7.56|9.5|7.5|0
1682382300000|2023-04-25 00:25:00|9.51|7.51|9.53|7.53|9.55|7.55|9.51|7.51|0
1682382600000|2023-04-25 00:30:00|9.55|7.55|9.55|7.55|9.57|7.57|9.53|7.53|0
1682382900000|2023-04-25 00:35:00|9.56|7.56|9.53|7.53|9.57|7.57|9.52|7.52|0
1682383200000|2023-04-25 00:40:00|9.55|7.55|9.53|7.53|9.55|7.55|9.52|7.52|0
1682383500000|2023-04-25 00:45:00|9.52|7.52|9.52|7.52|9.55|7.55|9.52|7.52|0
1682383800000|2023-04-25 00:50:00|9.49|7.49|9.52|7.52|9.53|7.53|9.49|7.49|0
1682384100000|2023-04-25 00:55:00|9.53|7.53|9.52|7.52|9.53|7.53|9.51|7.51|0
1682384400000|2023-04-25 01:00:00|9.51|7.51|9.57|7.57|9.58|7.58|9.51|7.51|0
1682384700000|2023-04-25 01:05:00|9.56|7.56|9.59|7.59|9.59|7.59|9.55|7.55|0
1682385000000|2023-04-25 01:10:00|9.61|7.61|9.62|7.62|9.62|7.62|9.56|7.56|0
1682385300000|2023-04-25 01:15:00|9.61|7.61|9.61|7.61|9.62|7.62|9.59|7.59|0
1682385600000|2023-04-25 01:20:00|9.62|7.62|9.61|7.61|9.62|7.62|9.57|7.57|0
1682385900000|2023-04-25 01:25:00|9.59|7.59|9.64|7.64|9.64|7.64|9.59|7.59|0
1682386200000|2023-04-25 01:30:00|9.63|7.63|9.59|7.59|9.64|7.64|9.59|7.59|0
1682386500000|2023-04-25 01:35:00|9.61|7.61|9.58|7.58|9.61|7.61|9.55|7.55|0
1682386800000|2023-04-25 01:40:00|9.57|7.57|9.53|7.53|9.57|7.57|9.53|7.53|0
1682387100000|2023-04-25 01:45:00|9.54|7.54|9.53|7.53|9.54|7.54|9.52|7.52|0
1682387400000|2023-04-25 01:50:00|9.52|7.52|9.48|7.48|9.52|7.52|9.47|7.47|0
1682387700000|2023-04-25 01:55:00|9.47|7.47|9.42|7.42|9.48|7.48|9.42|7.42|0
1682388000000|2023-04-25 02:00:00|9.4|7.4|9.36|7.36|9.43|7.43|9.35|7.35|0
1682388300000|2023-04-25 02:05:00|9.35|7.35|9.38|7.38|9.39|7.39|9.34|7.34|0
1682388600000|2023-04-25 02:10:00|9.37|7.37|9.36|7.36|9.39|7.39|9.36|7.36|0
1682388900000|2023-04-25 02:15:00|9.35|7.35|9.35|7.35|9.36|7.36|9.33|7.33|0
1682389200000|2023-04-25 02:20:00|9.36|7.36|9.39|7.39|9.39|7.39|9.36|7.36|0
1682389500000|2023-04-25 02:25:00|9.38|7.38|9.36|7.36|9.39|7.39|9.36|7.36|0
1682389800000|2023-04-25 02:30:00|9.35|7.35|9.36|7.36|9.36|7.36|9.34|7.34|0
1682390100000|2023-04-25 02:35:00|9.35|7.35|9.33|7.33|9.35|7.35|9.31|7.31|0
1682390400000|2023-04-25 02:40:00|9.34|7.34|9.3|7.3|9.34|7.34|9.3|7.3|0
1682390700000|2023-04-25 02:45:00|9.29|7.29|9.3|7.3|9.3|7.3|9.29|7.29|0
1682391000000|2023-04-25 02:50:00|9.31|7.31|9.35|7.35|9.36|7.36|9.31|7.31|0
1682391300000|2023-04-25 02:55:00|9.34|7.34|9.31|7.31|9.35|7.35|9.3|7.3|0
1682391600000|2023-04-25 03:00:00|9.32|7.32|9.29|7.29|9.32|7.32|9.29|7.29|0
1682391900000|2023-04-25 03:05:00|9.3|7.3|9.31|7.31|9.32|7.32|9.29|7.29|0
1682392200000|2023-04-25 03:10:00|9.32|7.32|9.32|7.32|9.32|7.32|9.3|7.3|0
1682392500000|2023-04-25 03:15:00|9.31|7.31|9.36|7.36|9.36|7.36|9.31|7.31|0
1682392800000|2023-04-25 03:20:00|9.37|7.37|9.34|7.34|9.38|7.38|9.34|7.34|0
1682393100000|2023-04-25 03:25:00|9.35|7.35|9.32|7.32|9.35|7.35|9.31|7.31|0
1682393400000|2023-04-25 03:30:00|9.31|7.31|9.3|7.3|9.31|7.31|9.29|7.29|0
1682393700000|2023-04-25 03:35:00|9.29|7.29|9.26|7.26|9.3|7.3|9.25|7.25|0
1682394000000|2023-04-25 03:40:00|9.27|7.27|9.27|7.27|9.27|7.27|9.27|7.27|0
1682394300000|2023-04-25 03:45:00|9.26|7.26|9.21|7.21|9.26|7.26|9.2|7.2|0
1682394600000|2023-04-25 03:50:00|9.22|7.22|9.17|7.17|9.22|7.22|9.17|7.17|0
1682394900000|2023-04-25 03:55:00|9.16|7.16|9.19|7.19|9.21|7.21|9.16|7.16|0
1682395200000|2023-04-25 04:00:00|9.2|7.2|9.2|7.2|9.21|7.21|9.16|7.16|0
1682395500000|2023-04-25 04:05:00|9.21|7.21|9.16|7.16|9.21|7.21|9.16|7.16|0
1682395800000|2023-04-25 04:10:00|9.17|7.17|9.34|7.34|9.36|7.36|9.17|7.17|0
1682396100000|2023-04-25 04:15:00|9.33|7.33|9.32|7.32|9.33|7.33|9.31|7.31|0
1682396400000|2023-04-25 04:20:00|9.33|7.33|9.25|7.25|9.33|7.33|9.25|7.25|0
1682396700000|2023-04-25 04:25:00|9.26|7.26|9.23|7.23|9.27|7.27|9.23|7.23|0
1682397000000|2023-04-25 04:30:00|9.22|7.22|9.23|7.23|9.24|7.24|9.22|7.22|0
1682397300000|2023-04-25 04:35:00|9.22|7.22|9.23|7.23|9.23|7.23|9.22|7.22|0
1682397600000|2023-04-25 04:40:00|9.24|7.24|9.26|7.26|9.27|7.27|9.22|7.22|0
1682397900000|2023-04-25 04:45:00|9.24|7.24|9.23|7.23|9.26|7.26|9.23|7.23|0
1682398200000|2023-04-25 04:50:00|9.22|7.22|9.23|7.23|9.23|7.23|9.22|7.22|0
1682398500000|2023-04-25 04:55:00|9.24|7.24|9.24|7.24|9.26|7.26|9.19|7.19|0
1682398800000|2023-04-25 05:00:00|9.23|7.23|9.25|7.25|9.28|7.28|9.23|7.23|0
1682399100000|2023-04-25 05:05:00|9.23|7.23|9.22|7.22|9.23|7.23|9.21|7.21|0
1682399400000|2023-04-25 05:10:00|9.21|7.21|9.23|7.23|9.24|7.24|9.19|7.19|0
1682399700000|2023-04-25 05:15:00|9.22|7.22|9.22|7.22|9.23|7.23|9.21|7.21|0
1682400000000|2023-04-25 05:20:00|9.21|7.21|9.17|7.17|9.22|7.22|9.17|7.17|0
1682400300000|2023-04-25 05:25:00|9.16|7.16|9.14|7.14|9.19|7.19|9.14|7.14|0
1682400600000|2023-04-25 05:30:00|9.16|7.16|9.16|7.16|9.17|7.17|9.14|7.14|0
1682400900000|2023-04-25 05:35:00|9.17|7.17|9.17|7.17|9.2|7.2|9.16|7.16|0
1682401200000|2023-04-25 05:40:00|9.18|7.18|9.19|7.19|9.2|7.2|9.16|7.16|0
1682401500000|2023-04-25 05:45:00|9.2|7.2|9.28|7.28|9.29|7.29|9.2|7.2|0
1682401800000|2023-04-25 05:50:00|9.29|7.29|9.34|7.34|9.35|7.35|9.28|7.28|0
1682402100000|2023-04-25 05:55:00|9.35|7.35|9.3|7.3|9.35|7.35|9.3|7.3|0
1682402400000|2023-04-25 06:00:00|9.29|7.29|9.35|7.35|9.35|7.35|9.26|7.26|0
1682402700000|2023-04-25 06:05:00|9.25|7.45|9.24|7.44|9.25|7.45|9.19|7.39|0
1682403000000|2023-04-25 06:10:00|9.22|7.42|9.22|7.42|9.25|7.45|9.2|7.4|0
1682403300000|2023-04-25 06:15:00|9.21|7.41|9.16|7.36|9.24|7.44|9.16|7.36|0
1682403600000|2023-04-25 06:20:00|9.17|7.37|9.13|7.33|9.17|7.37|9.08|7.28|0
1682403900000|2023-04-25 06:25:00|9.11|7.31|9.21|7.41|9.21|7.41|9.08|7.28|0
1682404200000|2023-04-25 06:30:00|9.22|7.42|9.26|7.46|9.26|7.46|9.19|7.39|0
1682404500000|2023-04-25 06:35:00|9.25|7.45|9.3|7.5|9.32|7.52|9.25|7.45|0
1682404800000|2023-04-25 06:40:00|9.28|7.48|9.32|7.52|9.33|7.53|9.28|7.48|0
1682405100000|2023-04-25 06:45:00|9.31|7.51|9.27|7.47|9.32|7.52|9.27|7.47|0
1682405400000|2023-04-25 06:50:00|9.28|7.48|9.31|7.51|9.31|7.51|9.25|7.45|0
1682405700000|2023-04-25 06:55:00|9.3|7.5|9.25|7.45|9.31|7.51|9.23|7.43|0
1682406000000|2023-04-25 07:00:00|9.26|7.46|9.04|7.24|9.27|7.47|8.99|7.19|0
1682406300000|2023-04-25 07:05:00|9.03|7.23|8.99|7.19|9.13|7.33|8.95|7.15|0
1682406600000|2023-04-25 07:10:00|8.98|7.18|8.93|7.13|9.04|7.24|8.93|7.13|0
1682406900000|2023-04-25 07:15:00|8.94|7.14|9.02|7.22|9.09|7.29|8.94|7.14|0
1682407200000|2023-04-25 07:20:00|9.01|7.21|9.7|7.9|9.75|7.95|8.89|7.09|0
1682407500000|2023-04-25 07:25:00|9.68|7.88|9.55|7.75|9.72|7.92|9.55|7.75|0
1682407800000|2023-04-25 07:30:00|9.56|7.76|9.7|7.9|9.7|7.9|9.42|7.62|0
1682408100000|2023-04-25 07:35:00|9.68|7.88|9.51|7.71|9.68|7.88|9.44|7.64|0
1682408400000|2023-04-25 07:40:00|9.49|7.69|9.61|7.81|9.66|7.86|9.48|7.68|0
1682408700000|2023-04-25 07:45:00|9.62|7.82|9.63|7.83|9.68|7.88|9.58|7.78|0
1682409000000|2023-04-25 07:50:00|9.62|7.82|9.57|7.77|9.63|7.83|9.53|7.73|0
1682409300000|2023-04-25 07:55:00|9.56|7.76|9.57|7.77|9.62|7.82|9.52|7.72|0
1682409600000|2023-04-25 08:00:00|9.58|7.78|9.61|7.81|9.64|7.84|9.48|7.68|0
1682409900000|2023-04-25 08:05:00|9.59|7.79|9.62|7.82|9.66|7.86|9.59|7.79|0
1682410200000|2023-04-25 08:10:00|9.63|7.83|9.55|7.75|9.63|7.83|9.52|7.72|0
1682410500000|2023-04-25 08:15:00|9.54|7.74|9.5|7.7|9.59|7.79|9.5|7.7|0
1682410800000|2023-04-25 08:20:00|9.49|7.69|9.29|7.49|9.49|7.69|9.2|7.4|0
1682411100000|2023-04-25 08:25:00|9.28|7.48|9.33|7.53|9.35|7.55|9.27|7.47|0
1682411400000|2023-04-25 08:30:00|9.32|7.52|9.5|7.7|9.52|7.72|9.28|7.48|0
1682411700000|2023-04-25 08:35:00|9.49|7.69|9.62|7.82|9.62|7.82|9.45|7.65|0
1682412000000|2023-04-25 08:40:00|9.64|7.84|9.59|7.79|9.67|7.87|9.57|7.77|0
1682412300000|2023-04-25 08:45:00|9.57|7.77|9.62|7.82|9.62|7.82|9.53|7.73|0
1682412600000|2023-04-25 08:50:00|9.6|7.8|9.51|7.71|9.6|7.8|9.51|7.71|0
1682412900000|2023-04-25 08:55:00|9.5|7.7|9.5|7.7|9.54|7.74|9.49|7.69|0
1682413200000|2023-04-25 09:00:00|9.49|7.69|9.41|7.61|9.51|7.71|9.39|7.59|0
1682413500000|2023-04-25 09:05:00|9.4|7.6|9.43|7.63|9.46|7.66|9.39|7.59|0
1682413800000|2023-04-25 09:10:00|9.41|7.61|9.44|7.64|9.45|7.65|9.4|7.6|0
1682414100000|2023-04-25 09:15:00|9.45|7.65|9.54|7.74|9.55|7.75|9.45|7.65|0
1682414400000|2023-04-25 09:20:00|9.55|7.75|9.55|7.75|9.56|7.76|9.51|7.71|0
1682414700000|2023-04-25 09:25:00|9.54|7.74|9.51|7.71|9.56|7.76|9.49|7.69|0
1682415000000|2023-04-25 09:30:00|9.5|7.7|9.42|7.62|9.55|7.75|9.42|7.62|0
1682415300000|2023-04-25 09:35:00|9.44|7.64|9.5|7.7|9.54|7.74|9.42|7.62|0
1682415600000|2023-04-25 09:40:00|9.52|7.72|9.5|7.7|9.52|7.72|9.45|7.65|0
1682415900000|2023-04-25 09:45:00|9.49|7.69|9.59|7.79|9.59|7.79|9.49|7.69|0
1682416200000|2023-04-25 09:50:00|9.57|7.77|9.5|7.7|9.6|7.8|9.48|7.68|0
1682416500000|2023-04-25 09:55:00|9.49|7.69|9.59|7.79|9.59|7.79|9.49|7.69|0
1682416800000|2023-04-25 10:00:00|9.6|7.8|9.65|7.85|9.67|7.87|9.59|7.79|0
1682417100000|2023-04-25 10:05:00|9.64|7.84|9.58|7.78|9.65|7.85|9.57|7.77|0
1682417400000|2023-04-25 10:10:00|9.59|7.79|9.51|7.71|9.6|7.8|9.51|7.71|0
1682417700000|2023-04-25 10:15:00|9.52|7.72|9.45|7.65|9.53|7.73|9.41|7.61|0
1682418000000|2023-04-25 10:20:00|9.44|7.64|9.47|7.67|9.47|7.67|9.42|7.62|0
1682418300000|2023-04-25 10:25:00|9.46|7.66|9.47|7.67|9.5|7.7|9.43|7.63|0
1682418600000|2023-04-25 10:30:00|9.46|7.66|9.51|7.71|9.54|7.74|9.46|7.66|0
1682418900000|2023-04-25 10:35:00|9.5|7.7|9.55|7.75|9.55|7.75|9.48|7.68|0
1682419200000|2023-04-25 10:40:00|9.56|7.76|9.52|7.72|9.57|7.77|9.49|7.69|0
1682419500000|2023-04-25 10:45:00|9.53|7.73|9.52|7.72|9.56|7.76|9.49|7.69|0
1682419800000|2023-04-25 10:50:00|9.53|7.73|9.54|7.74|9.54|7.74|9.51|7.71|0
1682420100000|2023-04-25 10:55:00|9.53|7.73|9.63|7.83|9.63|7.83|9.53|7.73|0
1682420400000|2023-04-25 11:00:00|9.66|7.86|9.59|7.79|9.71|7.91|9.58|7.78|0
1682420700000|2023-04-25 11:05:00|9.61|7.81|9.64|7.84|9.66|7.86|9.59|7.79|0
1682421000000|2023-04-25 11:10:00|9.63|7.83|9.68|7.88|9.68|7.88|9.63|7.83|0
1682421300000|2023-04-25 11:15:00|9.67|7.87|9.67|7.87|9.68|7.88|9.62|7.82|0
1682421600000|2023-04-25 11:20:00|9.66|7.86|9.73|7.93|9.75|7.95|9.64|7.84|0
1682421900000|2023-04-25 11:25:00|9.72|7.92|9.75|7.95|9.76|7.96|9.69|7.89|0
1682422200000|2023-04-25 11:30:00|9.76|7.96|9.68|7.88|9.78|7.98|9.68|7.88|0
1682422500000|2023-04-25 11:35:00|9.67|7.87|9.62|7.82|9.69|7.89|9.61|7.81|0
1682422800000|2023-04-25 11:40:00|9.63|7.83|9.52|7.72|9.63|7.83|9.49|7.69|0
1682423100000|2023-04-25 11:45:00|9.5|7.7|9.55|7.75|9.57|7.77|9.49|7.69|0
1682423400000|2023-04-25 11:50:00|9.54|7.74|9.57|7.77|9.58|7.78|9.53|7.73|0
1682423700000|2023-04-25 11:55:00|9.54|7.74|9.64|7.84|9.64|7.84|9.52|7.72|0
1682424000000|2023-04-25 12:00:00|9.63|7.83|9.73|7.93|9.74|7.94|9.59|7.79|0
1682424300000|2023-04-25 12:05:00|9.72|7.92|9.62|7.82|9.77|7.97|9.59|7.79|0
1682424600000|2023-04-25 12:10:00|9.61|7.81|9.68|7.88|9.68|7.88|9.59|7.79|0
1682424900000|2023-04-25 12:15:00|9.67|7.87|9.79|7.99|9.81|8.01|9.65|7.85|0
1682425200000|2023-04-25 12:20:00|9.78|7.98|9.75|7.95|9.83|8.03|9.74|7.94|0
1682425500000|2023-04-25 12:25:00|9.74|7.94|9.77|7.97|9.79|7.99|9.74|7.94|0
1682425800000|2023-04-25 12:30:00|9.78|7.98|9.66|7.86|9.78|7.98|9.64|7.84|0
1682426100000|2023-04-25 12:35:00|9.65|7.85|9.74|7.94|9.77|7.97|9.65|7.85|0
1682426400000|2023-04-25 12:40:00|9.75|7.95|9.66|7.86|9.77|7.97|9.64|7.84|0
1682426700000|2023-04-25 12:45:00|9.65|7.85|9.71|7.91|9.74|7.94|9.65|7.85|0
1682427000000|2023-04-25 12:50:00|9.7|7.9|9.6|7.8|9.71|7.91|9.57|7.77|0
1682427300000|2023-04-25 12:55:00|9.59|7.79|9.61|7.81|9.64|7.84|9.59|7.79|0
1682427600000|2023-04-25 13:00:00|9.62|7.82|9.62|7.82|9.68|7.88|9.62|7.82|0
1682427900000|2023-04-25 13:05:00|9.65|7.85|9.65|7.85|9.68|7.88|9.59|7.79|0
1682428200000|2023-04-25 13:10:00|9.64|7.84|9.55|7.75|9.64|7.84|9.52|7.72|0
1682428500000|2023-04-25 13:15:00|9.54|7.74|9.69|7.89|9.69|7.89|9.5|7.7|0
1682428800000|2023-04-25 13:20:00|9.67|7.87|9.64|7.84|9.67|7.87|9.57|7.77|0
1682429100000|2023-04-25 13:25:00|9.62|7.82|9.48|7.68|9.64|7.84|9.48|7.68|0
1682429400000|2023-04-25 13:30:00|9.51|7.71|9.69|7.89|9.72|7.92|9.51|7.71|0
1682429700000|2023-04-25 13:35:00|9.7|7.9|9.72|7.92|9.75|7.95|9.62|7.82|0
1682430000000|2023-04-25 13:40:00|9.7|7.9|9.77|7.97|9.81|8.01|9.67|7.87|0
1682430300000|2023-04-25 13:45:00|9.75|7.95|9.37|7.57|9.75|7.95|9.25|7.45|0
1682430600000|2023-04-25 13:50:00|9.36|7.56|9.31|7.51|9.42|7.62|9.28|7.48|0
1682430900000|2023-04-25 13:55:00|9.32|7.52|9.37|7.57|9.4|7.6|9.28|7.48|0
1682431200000|2023-04-25 14:00:00|9.33|7.53|9.39|7.59|9.62|7.82|9.33|7.53|0
1682431500000|2023-04-25 14:05:00|9.38|7.58|9.36|7.56|9.52|7.72|9.3|7.5|0
1682431800000|2023-04-25 14:10:00|9.34|7.54|9.09|7.29|9.34|7.54|8.98|7.18|0
1682432100000|2023-04-25 14:15:00|9.06|7.26|9.14|7.34|9.18|7.38|9.02|7.22|0
1682432400000|2023-04-25 14:20:00|9.12|7.32|9.04|7.24|9.14|7.34|8.98|7.18|0
1682432700000|2023-04-25 14:25:00|9.05|7.25|9.84|8.04|9.84|8.04|8.97|7.17|0
1682433000000|2023-04-25 14:30:00|9.83|8.03|9.65|7.85|9.87|8.07|9.65|7.85|0
1682433300000|2023-04-25 14:35:00|9.63|7.83|9.7|7.9|9.73|7.93|9.58|7.78|0
1682433600000|2023-04-25 14:40:00|9.69|7.89|9.72|7.92|9.81|8.01|9.68|7.88|0
1682433900000|2023-04-25 14:45:00|9.7|7.9|9.95|8.15|9.95|8.15|9.68|7.88|0
1682434200000|2023-04-25 14:50:00|9.96|8.16|9.86|8.06|10|8.2|9.84|8.04|0
1682434500000|2023-04-25 14:55:00|9.84|8.04|9.93|8.13|9.96|8.16|9.84|8.04|0
1682434800000|2023-04-25 15:00:00|9.96|8.16|9.89|8.09|10.02|8.22|9.83|8.03|0
1682435100000|2023-04-25 15:05:00|9.92|8.12|9.39|7.59|9.92|8.12|9.22|7.42|0
1682435400000|2023-04-25 15:10:00|9.38|7.58|9.45|7.65|9.48|7.68|9.38|7.58|0
1682435700000|2023-04-25 15:15:00|9.44|7.64|9.54|7.74|9.54|7.74|9.41|7.61|0
1682436000000|2023-04-25 15:20:00|9.55|7.75|9.05|7.25|9.59|7.79|9.04|7.24|0
1682436300000|2023-04-25 15:25:00|9.06|7.26|8.98|7.18|9.1|7.3|8.96|7.16|0
1682436600000|2023-04-25 15:30:00|8.97|7.17|8.83|7.03|8.97|7.17|8.79|6.99|0
1682436900000|2023-04-25 15:35:00|8.81|7.01|8.99|7.19|9|7.2|8.77|6.97|0
1682437200000|2023-04-25 15:40:00|8.98|7.18|9.01|7.21|9.06|7.26|8.92|7.12|0
1682437500000|2023-04-25 15:45:00|9.02|7.22|9.07|7.27|9.12|7.32|9.01|7.21|0
1682437800000|2023-04-25 15:50:00|9.06|7.26|8.93|7.13|9.07|7.27|8.9|7.1|0
1682438100000|2023-04-25 15:55:00|8.94|7.14|8.92|7.12|8.98|7.18|8.88|7.08|0
1682438400000|2023-04-25 16:00:00|8.9|7.1|8.87|7.07|8.99|7.19|8.82|7.02|0
1682438700000|2023-04-25 16:05:00|8.88|7.08|8.9|7.1|8.92|7.12|8.83|7.03|0
1682439000000|2023-04-25 16:10:00|8.92|7.12|8.86|7.06|8.92|7.12|8.83|7.03|0
1682439300000|2023-04-25 16:15:00|8.84|7.04|8.93|7.13|8.96|7.16|8.83|7.03|0
1682439600000|2023-04-25 16:20:00|8.94|7.14|8.94|7.14|9.03|7.23|8.94|7.14|0
1682439900000|2023-04-25 16:25:00|8.95|7.15|8.86|7.06|8.95|7.15|8.84|7.04|0
1682440200000|2023-04-25 16:30:00|8.84|7.04|8.73|6.93|8.86|7.06|8.72|6.92|0
1682440500000|2023-04-25 16:35:00|8.74|6.94|8.74|6.94|8.77|6.97|8.7|6.9|0
1682440800000|2023-04-25 16:40:00|8.75|6.95|8.88|7.08|8.9|7.1|8.75|6.95|0
1682441100000|2023-04-25 16:45:00|8.87|7.07|8.76|6.96|8.88|7.08|8.75|6.95|0
1682441400000|2023-04-25 16:50:00|8.75|6.95|8.68|6.88|8.8|7|8.66|6.86|0
1682441700000|2023-04-25 16:55:00|8.67|6.87|8.73|6.93|8.74|6.94|8.63|6.83|0
1682442000000|2023-04-25 17:00:00|8.71|6.91|8.81|7.01|8.84|7.04|8.71|6.91|0
1682442300000|2023-04-25 17:05:00|8.79|6.99|8.64|6.84|8.84|7.04|8.64|6.84|0
1682442600000|2023-04-25 17:10:00|8.65|6.85|8.7|6.9|9.03|7.23|8.63|6.83|0
1682442900000|2023-04-25 17:15:00|8.68|6.88|8.51|6.71|8.73|6.93|8.29|6.49|0
1682443200000|2023-04-25 17:20:00|8.5|6.7|9.54|7.74|9.72|7.92|8.49|6.69|0
1682443500000|2023-04-25 17:25:00|9.52|7.72|9.64|7.84|9.67|7.87|9.45|7.65|0
1682443800000|2023-04-25 17:30:00|9.63|7.83|9.52|7.72|9.64|7.84|9.48|7.68|0
1682444100000|2023-04-25 17:35:00|9.53|7.73|9.54|7.74|9.65|7.85|9.53|7.73|0
1682444400000|2023-04-25 17:40:00|9.55|7.75|9.58|7.78|9.6|7.8|9.49|7.69|0
1682444700000|2023-04-25 17:45:00|9.6|7.8|9.42|7.62|9.6|7.8|9.35|7.55|0
1682445000000|2023-04-25 17:50:00|9.44|7.64|9.32|7.52|9.46|7.66|9.31|7.51|0
1682445300000|2023-04-25 17:55:00|9.34|7.54|9.37|7.57|9.48|7.68|9.34|7.54|0
1682445600000|2023-04-25 18:00:00|9.38|7.58|9.3|7.5|9.5|7.7|9.27|7.47|0
1682445900000|2023-04-25 18:05:00|9.29|7.49|9.27|7.47|9.49|7.69|9.26|7.46|0
1682446200000|2023-04-25 18:10:00|9.29|7.49|9.31|7.51|9.36|7.56|9.25|7.45|0
1682446500000|2023-04-25 18:15:00|9.3|7.5|9.94|8.14|10.13|8.33|9.3|7.5|0
1682446800000|2023-04-25 18:20:00|9.95|8.15|9.99|8.19|10.08|8.28|9.9|8.1|0
1682447100000|2023-04-25 18:25:00|9.98|8.18|10.2|8.4|10.2|8.4|9.98|8.18|0
1682447400000|2023-04-25 18:30:00|10.19|8.39|10.15|8.35|10.23|8.43|10.14|8.34|0
1682447700000|2023-04-25 18:35:00|10.14|8.34|10.24|8.44|10.31|8.51|10.13|8.33|0
1682448000000|2023-04-25 18:40:00|10.26|8.46|9.95|8.15|10.26|8.46|9.9|8.1|0
1682448300000|2023-04-25 18:45:00|9.94|8.14|9.77|7.97|10.05|8.25|9.7|7.9|0
1682448600000|2023-04-25 18:50:00|9.78|7.98|8.94|7.14|9.8|8|8.94|7.14|0
1682448900000|2023-04-25 18:55:00|8.9|7.1|8.9|7.1|8.97|7.17|8.88|7.08|0
1682449200000|2023-04-25 19:00:00|8.87|7.07|8.89|7.09|9.04|7.24|8.85|7.05|0
1682449500000|2023-04-25 19:05:00|8.9|7.1|9.34|7.54|9.43|7.63|8.89|7.09|0
1682449800000|2023-04-25 19:10:00|9.32|7.52|9.42|7.62|9.46|7.66|9.3|7.5|0
1682450100000|2023-04-25 19:15:00|9.43|7.63|9.46|7.66|9.49|7.69|9.42|7.62|0
1682450400000|2023-04-25 19:20:00|9.47|7.67|9.53|7.73|9.62|7.82|9.46|7.66|0
1682450700000|2023-04-25 19:25:00|9.54|7.74|9.37|7.57|9.57|7.77|9.31|7.51|0
1682451000000|2023-04-25 19:30:00|9.36|7.56|9.36|7.56|9.47|7.67|9.35|7.55|0
1682451300000|2023-04-25 19:35:00|9.32|7.52|9.23|7.43|9.37|7.57|9.19|7.39|0
1682451600000|2023-04-25 19:40:00|9.2|7.4|9.11|7.31|9.25|7.45|9.1|7.3|0
1682451900000|2023-04-25 19:45:00|9.1|7.3|9.06|7.26|9.24|7.44|9.05|7.25|0
1682452200000|2023-04-25 19:50:00|8.96|7.16|9.12|7.32|9.25|7.45|8.96|7.16|0
1682452500000|2023-04-25 19:55:00|9.07|7.27|8.99|7.19|9.11|7.31|8.97|7.17|0
1682452800000|2023-04-25 20:00:00|8.97|7.17|9.52|7.72|9.61|7.81|8.93|7.13|0
1682453100000|2023-04-25 20:05:00|9.53|7.73|9.6|7.8|9.6|7.8|9.44|7.64|0
1682453400000|2023-04-25 20:10:00|9.58|7.78|9.69|7.89|9.72|7.92|9.56|7.76|0
1682453700000|2023-04-25 20:15:00|9.79|7.79|9.68|7.68|9.79|7.79|9.58|7.58|0
1682454000000|2023-04-25 20:20:00|9.69|7.69|9.7|7.7|9.71|7.71|9.68|7.68|0
1682454300000|2023-04-25 20:25:00|9.71|7.71|9.75|7.75|9.79|7.79|9.7|7.7|0
1682454600000|2023-04-25 20:30:00|9.76|7.76|9.79|7.79|9.8|7.8|9.74|7.74|0
1682454900000|2023-04-25 20:35:00|9.78|7.78|9.8|7.8|9.8|7.8|9.72|7.72|0
1682455200000|2023-04-25 20:40:00|9.81|7.81|9.81|7.81|9.86|7.86|9.81|7.81|0
1682455500000|2023-04-25 20:45:00|9.82|7.82|9.82|7.82|9.86|7.86|9.8|7.8|0
1682455800000|2023-04-25 20:50:00|9.81|7.81|9.83|7.83|9.86|7.86|9.81|7.81|0
1682456100000|2023-04-25 20:55:00|9.82|7.82|9.86|7.86|9.86|7.86|9.8|7.8|0
1682456400000|2023-04-25 21:00:00|9.85|7.85|9.85|7.85|9.86|7.86|9.82|7.82|0
1682456700000|2023-04-25 21:05:00|9.84|7.84|9.87|7.87|9.89|7.89|9.82|7.82|0
1682457000000|2023-04-25 21:10:00|9.88|7.88|9.87|7.87|9.89|7.89|9.85|7.85|0
1682457300000|2023-04-25 21:15:00|9.89|7.89|9.9|7.9|9.93|7.93|9.89|7.89|0
1682457600000|2023-04-25 21:20:00|9.92|7.92|9.9|7.9|9.92|7.92|9.89|7.89|0
1682457900000|2023-04-25 21:25:00|9.91|7.91|9.93|7.93|9.94|7.94|9.9|7.9|0
1682458200000|2023-04-25 21:30:00|9.94|7.94|9.93|7.93|9.94|7.94|9.93|7.93|0
1682458500000|2023-04-25 21:35:00|9.94|7.94|9.95|7.95|9.96|7.96|9.94|7.94|0
1682458800000|2023-04-25 21:40:00|9.93|7.93|9.93|7.93|9.94|7.94|9.92|7.92|0
1682459100000|2023-04-25 21:45:00|9.94|7.94|9.94|7.94|9.95|7.95|9.93|7.93|0
1682459400000|2023-04-25 21:50:00|9.95|7.95|9.93|7.93|9.95|7.95|9.93|7.93|0
1682459700000|2023-04-25 21:55:00|9.92|7.92|9.94|7.94|9.95|7.95|9.92|7.92|0
1682460000000|2023-04-25 22:00:00|9.95|7.95|10.02|8.02|10.03|8.03|9.82|7.82|0
1682460300000|2023-04-25 22:05:00|10.03|8.03|10.16|8.16|10.18|8.18|10.01|8.01|0
1682460600000|2023-04-25 22:10:00|10.15|8.15|10.04|8.04|10.15|8.15|9.97|7.97|0
1682460900000|2023-04-25 22:15:00|10.05|8.05|10|8|10.15|8.15|9.99|7.99|0
1682461200000|2023-04-25 22:20:00|10.02|8.02|9.97|7.97|10.07|8.07|9.95|7.95|0
1682461500000|2023-04-25 22:25:00|9.98|7.98|10.03|8.03|10.06|8.06|9.97|7.97|0
1682461800000|2023-04-25 22:30:00|10.02|8.02|10.09|8.09|10.09|8.09|10.02|8.02|0
1682462100000|2023-04-25 22:35:00|10.08|8.08|10.09|8.09|10.11|8.11|10.04|8.04|0
1682462400000|2023-04-25 22:40:00|10.11|8.11|10.12|8.12|10.14|8.14|10.08|8.08|0
1682462700000|2023-04-25 22:45:00|10.1|8.1|10.07|8.07|10.1|8.1|10.05|8.05|0
1682463000000|2023-04-25 22:50:00|10.05|8.05|9.95|7.95|10.08|8.08|9.94|7.94|0
1682463300000|2023-04-25 22:55:00|9.94|7.94|9.95|7.95|9.95|7.95|9.91|7.91|0
1682463600000|2023-04-25 23:00:00|9.94|7.94|9.83|7.83|9.94|7.94|9.8|7.8|0
1682463900000|2023-04-25 23:05:00|9.84|7.84|9.85|7.85|9.89|7.89|9.84|7.84|0
1682464200000|2023-04-25 23:10:00|9.86|7.86|9.9|7.9|9.9|7.9|9.82|7.82|0
1682464500000|2023-04-25 23:15:00|9.91|7.91|9.91|7.91|9.92|7.92|9.89|7.89|0
1682464800000|2023-04-25 23:20:00|9.92|7.92|9.95|7.95|9.96|7.96|9.9|7.9|0
1682465100000|2023-04-25 23:25:00|9.94|7.94|9.89|7.89|9.94|7.94|9.87|7.87|0
1682465400000|2023-04-25 23:30:00|9.9|7.9|9.97|7.97|9.97|7.97|9.89|7.89|0
1682465700000|2023-04-25 23:35:00|9.96|7.96|9.96|7.96|9.99|7.99|9.95|7.95|0
1682466000000|2023-04-25 23:40:00|9.97|7.97|9.94|7.94|9.97|7.97|9.94|7.94|0
1682466300000|2023-04-25 23:45:00|9.92|7.92|9.96|7.96|9.99|7.99|9.92|7.92|0
1682466600000|2023-04-25 23:50:00|9.95|7.95|9.95|7.95|9.96|7.96|9.94|7.94|0
1682466900000|2023-04-25 23:55:00|9.93|7.93|9.95|7.95|9.96|7.96|9.93|7.93|0
1682467200000|2023-04-26 00:00:00|9.93|7.93|9.85|7.85|9.97|7.97|9.85|7.85|0
1682467500000|2023-04-26 00:05:00|9.83|7.83|9.82|7.82|9.85|7.85|9.78|7.78|0
1682467800000|2023-04-26 00:10:00|9.81|7.81|9.83|7.83|9.85|7.85|9.81|7.81|0
1682468100000|2023-04-26 00:15:00|9.85|7.85|9.88|7.88|9.9|7.9|9.83|7.83|0
1682468400000|2023-04-26 00:20:00|9.9|7.9|9.97|7.97|9.97|7.97|9.9|7.9|0
1682468700000|2023-04-26 00:25:00|9.96|7.96|10.01|8.01|10.01|8.01|9.96|7.96|0
1682469000000|2023-04-26 00:30:00|10.02|8.02|10.03|8.03|10.06|8.06|10.02|8.02|0
1682469300000|2023-04-26 00:35:00|10.02|8.02|10.06|8.06|10.07|8.07|10.01|8.01|0
1682469600000|2023-04-26 00:40:00|10.07|8.07|9.34|7.34|10.07|8.07|9.34|7.34|0
1682469900000|2023-04-26 00:45:00|9.35|7.35|9.64|7.64|9.64|7.64|9.29|7.29|0
1682470200000|2023-04-26 00:50:00|9.65|7.65|9.66|7.66|9.69|7.69|9.65|7.65|0
1682470500000|2023-04-26 00:55:00|9.65|7.65|9.64|7.64|9.65|7.65|9.62|7.62|0
1682470800000|2023-04-26 01:00:00|9.62|7.62|9.59|7.59|9.65|7.65|9.59|7.59|0
1682471100000|2023-04-26 01:05:00|9.6|7.6|9.64|7.64|9.64|7.64|9.6|7.6|0
1682471400000|2023-04-26 01:10:00|9.65|7.65|9.6|7.6|9.65|7.65|9.59|7.59|0
1682471700000|2023-04-26 01:15:00|9.61|7.61|9.62|7.62|9.63|7.63|9.6|7.6|0
1682472000000|2023-04-26 01:20:00|9.61|7.61|9.61|7.61|9.61|7.61|9.6|7.6|0
1682472300000|2023-04-26 01:25:00|9.62|7.62|9.61|7.61|9.65|7.65|9.61|7.61|0
1682472600000|2023-04-26 01:30:00|9.63|7.63|9.67|7.67|9.68|7.68|9.58|7.58|0
1682472900000|2023-04-26 01:35:00|9.66|7.66|9.66|7.66|9.72|7.72|9.66|7.66|0
1682473200000|2023-04-26 01:40:00|9.67|7.67|9.71|7.71|9.72|7.72|9.65|7.65|0
1682473500000|2023-04-26 01:45:00|9.69|7.69|9.68|7.68|9.71|7.71|9.68|7.68|0
1682473800000|2023-04-26 01:50:00|9.69|7.69|9.66|7.66|9.69|7.69|9.66|7.66|0
1682474100000|2023-04-26 01:55:00|9.67|7.67|9.66|7.66|9.68|7.68|9.64|7.64|0
1682474400000|2023-04-26 02:00:00|9.64|7.64|9.61|7.61|9.64|7.64|9.61|7.61|0
1682474700000|2023-04-26 02:05:00|9.6|7.6|9.62|7.62|9.63|7.63|9.59|7.59|0
1682475000000|2023-04-26 02:10:00|9.61|7.61|9.61|7.61|9.62|7.62|9.58|7.58|0
1682475300000|2023-04-26 02:15:00|9.59|7.59|9.61|7.61|9.63|7.63|9.59|7.59|0
1682475600000|2023-04-26 02:20:00|9.59|7.59|9.58|7.58|9.59|7.59|9.56|7.56|0
1682475900000|2023-04-26 02:25:00|9.57|7.57|9.61|7.61|9.62|7.62|9.57|7.57|0
1682476200000|2023-04-26 02:30:00|9.59|7.59|9.61|7.61|9.61|7.61|9.58|7.58|0
1682476500000|2023-04-26 02:35:00|9.62|7.62|9.65|7.65|9.67|7.67|9.62|7.62|0
1682476800000|2023-04-26 02:40:00|9.67|7.67|9.64|7.64|9.67|7.67|9.63|7.63|0
1682477100000|2023-04-26 02:45:00|9.65|7.65|9.67|7.67|9.67|7.67|9.64|7.64|0
1682477400000|2023-04-26 02:50:00|9.68|7.68|9.67|7.67|9.68|7.68|9.65|7.65|0
1682477700000|2023-04-26 02:55:00|9.68|7.68|9.71|7.71|9.71|7.71|9.68|7.68|0
1682478000000|2023-04-26 03:00:00|9.7|7.7|9.7|7.7|9.71|7.71|9.69|7.69|0
1682478300000|2023-04-26 03:05:00|9.69|7.69|9.68|7.68|9.7|7.7|9.68|7.68|0
1682478600000|2023-04-26 03:10:00|9.66|7.66|9.61|7.61|9.68|7.68|9.6|7.6|0
1682478900000|2023-04-26 03:15:00|9.6|7.6|9.64|7.64|9.64|7.64|9.59|7.59|0
1682479200000|2023-04-26 03:20:00|9.65|7.65|9.65|7.65|9.65|7.65|9.63|7.63|0
1682479500000|2023-04-26 03:25:00|9.64|7.64|9.63|7.63|9.65|7.65|9.63|7.63|0
1682479800000|2023-04-26 03:30:00|9.61|7.61|9.63|7.63|9.63|7.63|9.6|7.6|0
1682480100000|2023-04-26 03:35:00|9.64|7.64|9.65|7.65|9.65|7.65|9.61|7.61|0
1682480400000|2023-04-26 03:40:00|9.64|7.64|9.61|7.61|9.64|7.64|9.6|7.6|0
1682480700000|2023-04-26 03:45:00|9.63|7.63|9.61|7.61|9.64|7.64|9.61|7.61|0
1682481000000|2023-04-26 03:50:00|9.62|7.62|9.61|7.61|9.62|7.62|9.6|7.6|0
1682481300000|2023-04-26 03:55:00|9.6|7.6|9.44|7.44|9.6|7.6|9.43|7.43|0
1682481600000|2023-04-26 04:00:00|9.45|7.45|9.44|7.44|9.47|7.47|9.43|7.43|0
1682481900000|2023-04-26 04:05:00|9.45|7.45|9.44|7.44|9.45|7.45|9.43|7.43|0
1682482200000|2023-04-26 04:10:00|9.43|7.43|9.42|7.42|9.43|7.43|9.4|7.4|0
1682482500000|2023-04-26 04:15:00|9.4|7.4|9.43|7.43|9.44|7.44|9.4|7.4|0
1682482800000|2023-04-26 04:20:00|9.42|7.42|9.44|7.44|9.44|7.44|9.42|7.42|0
1682483100000|2023-04-26 04:25:00|9.45|7.45|9.45|7.45|9.46|7.46|9.44|7.44|0
1682483400000|2023-04-26 04:30:00|9.44|7.44|9.51|7.51|9.51|7.51|9.44|7.44|0
1682483700000|2023-04-26 04:35:00|9.5|7.5|9.47|7.47|9.51|7.51|9.46|7.46|0
1682484000000|2023-04-26 04:40:00|9.46|7.46|9.47|7.47|9.49|7.49|9.46|7.46|0
1682484300000|2023-04-26 04:45:00|9.46|7.46|9.5|7.5|9.5|7.5|9.46|7.46|0
1682484600000|2023-04-26 04:50:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1682484900000|2023-04-26 04:55:00|9.5|7.5|9.51|7.51|9.51|7.51|9.5|7.5|0
1682485200000|2023-04-26 05:00:00|9.5|7.5|9.53|7.53|9.53|7.53|9.5|7.5|0
1682485500000|2023-04-26 05:05:00|9.52|7.52|9.52|7.52|9.56|7.56|9.52|7.52|0
1682485800000|2023-04-26 05:10:00|9.53|7.53|9.53|7.53|9.56|7.56|9.52|7.52|0
1682486100000|2023-04-26 05:15:00|9.55|7.55|9.5|7.5|9.55|7.55|9.48|7.48|0
1682486400000|2023-04-26 05:20:00|9.48|7.48|9.53|7.53|9.55|7.55|9.48|7.48|0
1682486700000|2023-04-26 05:25:00|9.52|7.52|9.58|7.58|9.58|7.58|9.52|7.52|0
1682487000000|2023-04-26 05:30:00|9.59|7.59|9.56|7.56|9.59|7.59|9.56|7.56|0
1682487300000|2023-04-26 05:35:00|9.54|7.54|9.58|7.58|9.59|7.59|9.54|7.54|0
1682487600000|2023-04-26 05:40:00|9.59|7.59|9.59|7.59|9.62|7.62|9.58|7.58|0
1682487900000|2023-04-26 05:45:00|9.6|7.6|9.69|7.69|9.73|7.73|9.6|7.6|0
1682488200000|2023-04-26 05:50:00|9.68|7.68|9.62|7.62|9.7|7.7|9.62|7.62|0
1682488500000|2023-04-26 05:55:00|9.63|7.63|9.69|7.69|9.69|7.69|9.63|7.63|0
1682488800000|2023-04-26 06:00:00|9.7|7.7|9.62|7.62|9.7|7.7|9.62|7.62|0
1682489100000|2023-04-26 06:05:00|9.53|7.73|9.49|7.69|9.54|7.74|9.47|7.67|0
1682489400000|2023-04-26 06:10:00|9.5|7.7|9.52|7.72|9.54|7.74|9.5|7.7|0
1682489700000|2023-04-26 06:15:00|9.53|7.73|9.4|7.6|9.53|7.73|9.38|7.58|0
1682490000000|2023-04-26 06:20:00|9.39|7.59|9.43|7.63|9.44|7.64|9.38|7.58|0
1682490300000|2023-04-26 06:25:00|9.44|7.64|9.44|7.64|9.44|7.64|9.39|7.59|0
1682490600000|2023-04-26 06:30:00|9.45|7.65|9.5|7.7|9.5|7.7|9.43|7.63|0
1682490900000|2023-04-26 06:35:00|9.49|7.69|9.51|7.71|9.54|7.74|9.49|7.69|0
1682491200000|2023-04-26 06:40:00|9.5|7.7|9.46|7.66|9.53|7.73|9.45|7.65|0
1682491500000|2023-04-26 06:45:00|9.45|7.65|9.45|7.65|9.48|7.68|9.44|7.64|0
1682491800000|2023-04-26 06:50:00|9.44|7.64|9.09|7.29|9.45|7.65|9.04|7.24|0
1682492100000|2023-04-26 06:55:00|9.1|7.3|9.11|7.31|9.11|7.31|9.05|7.25|0
1682492400000|2023-04-26 07:00:00|9.1|7.3|9.03|7.23|9.1|7.3|9|7.2|0
1682492700000|2023-04-26 07:05:00|9.04|7.24|9.08|7.28|9.12|7.32|9.04|7.24|0
1682493000000|2023-04-26 07:10:00|9.1|7.3|8.95|7.15|9.12|7.32|8.95|7.15|0
1682493300000|2023-04-26 07:15:00|8.94|7.14|8.95|7.15|9|7.2|8.92|7.12|0
1682493600000|2023-04-26 07:20:00|8.97|7.17|8.83|7.03|8.98|7.18|8.81|7.01|0
1682493900000|2023-04-26 07:25:00|8.84|7.04|8.95|7.15|8.98|7.18|8.84|7.04|0
1682494200000|2023-04-26 07:30:00|8.97|7.17|8.86|7.06|8.97|7.17|8.79|6.99|0
1682494500000|2023-04-26 07:35:00|8.87|7.07|8.74|6.94|8.93|7.13|8.74|6.94|0
1682494800000|2023-04-26 07:40:00|8.72|6.92|8.63|6.83|8.81|7.01|8.63|6.83|0
1682495100000|2023-04-26 07:45:00|8.62|6.82|8.97|7.17|9.01|7.21|8.57|6.77|0
1682495400000|2023-04-26 07:50:00|8.95|7.15|8.98|7.18|8.98|7.18|8.92|7.12|0
1682495700000|2023-04-26 07:55:00|8.97|7.17|9.17|7.37|9.18|7.38|8.96|7.16|0
1682496000000|2023-04-26 08:00:00|9.18|7.38|9.07|7.27|9.24|7.44|9.04|7.24|0
1682496300000|2023-04-26 08:05:00|9.09|7.29|8.95|7.15|9.1|7.3|8.9|7.1|0
1682496600000|2023-04-26 08:10:00|8.92|7.12|8.93|7.13|8.97|7.17|8.86|7.06|0
1682496900000|2023-04-26 08:15:00|8.92|7.12|9.16|7.36|9.18|7.38|8.92|7.12|0
1682497200000|2023-04-26 08:20:00|9.17|7.37|9.19|7.39|9.19|7.39|9.05|7.25|0
1682497500000|2023-04-26 08:25:00|9.18|7.38|9.32|7.52|9.32|7.52|9.18|7.38|0
1682497800000|2023-04-26 08:30:00|9.36|7.56|9.29|7.49|9.4|7.6|9.28|7.48|0
1682498100000|2023-04-26 08:35:00|9.31|7.51|9.29|7.49|9.38|7.58|9.29|7.49|0
1682498400000|2023-04-26 08:40:00|9.27|7.47|9.31|7.51|9.35|7.55|9.26|7.46|0
1682498700000|2023-04-26 08:45:00|9.3|7.5|9.35|7.55|9.37|7.57|9.29|7.49|0
1682499000000|2023-04-26 08:50:00|9.36|7.56|9.32|7.52|9.41|7.61|9.31|7.51|0
1682499300000|2023-04-26 08:55:00|9.33|7.53|9.34|7.54|9.4|7.6|9.06|7.26|0
1682499600000|2023-04-26 09:00:00|9.35|7.55|9.34|7.54|9.41|7.61|9.3|7.5|0
1682499900000|2023-04-26 09:05:00|9.32|7.52|9.32|7.52|9.34|7.54|9.28|7.48|0
1682500200000|2023-04-26 09:10:00|9.31|7.51|9.32|7.52|9.37|7.57|9.29|7.49|0
1682500500000|2023-04-26 09:15:00|9.34|7.54|9.35|7.55|9.37|7.57|9.28|7.48|0
1682500800000|2023-04-26 09:20:00|9.34|7.54|9.34|7.54|9.37|7.57|9.31|7.51|0
1682501100000|2023-04-26 09:25:00|9.33|7.53|9.23|7.43|9.35|7.55|9.19|7.39|0
1682501400000|2023-04-26 09:30:00|9.24|7.44|9.24|7.44|9.32|7.52|9.21|7.41|0
1682501700000|2023-04-26 09:35:00|9.23|7.43|9.26|7.46|9.3|7.5|9.23|7.43|0
1682502000000|2023-04-26 09:40:00|9.27|7.47|9.35|7.55|9.38|7.58|9.26|7.46|0
1682502300000|2023-04-26 09:45:00|9.36|7.56|9.25|7.45|9.39|7.59|9.25|7.45|0
1682502600000|2023-04-26 09:50:00|9.21|7.41|9.01|7.21|9.21|7.41|8.97|7.17|0
1682502900000|2023-04-26 09:55:00|9.02|7.22|9.09|7.29|9.14|7.34|9.02|7.22|0
1682503200000|2023-04-26 10:00:00|9.08|7.28|9.19|7.39|9.19|7.39|9.08|7.28|0
1682503500000|2023-04-26 10:05:00|9.18|7.38|9.22|7.42|9.28|7.48|9.15|7.35|0
1682503800000|2023-04-26 10:10:00|9.24|7.44|9.06|7.26|9.24|7.44|9.03|7.23|0
1682504100000|2023-04-26 10:15:00|9.05|7.25|9.09|7.29|9.09|7.29|9.01|7.21|0
1682504400000|2023-04-26 10:20:00|9.08|7.28|9|7.2|9.13|7.33|8.98|7.18|0
1682504700000|2023-04-26 10:25:00|9.01|7.21|9.09|7.29|9.12|7.32|9.01|7.21|0
1682505000000|2023-04-26 10:30:00|9.1|7.3|8.96|7.16|9.1|7.3|8.93|7.13|0
1682505300000|2023-04-26 10:35:00|8.97|7.17|8.87|7.07|9|7.2|8.86|7.06|0
1682505600000|2023-04-26 10:40:00|8.88|7.08|8.95|7.15|8.97|7.17|8.83|7.03|0
1682505900000|2023-04-26 10:45:00|8.96|7.16|9.02|7.22|9.06|7.26|8.96|7.16|0
1682506200000|2023-04-26 10:50:00|9.03|7.23|8.83|7.03|9.06|7.26|8.83|7.03|0
1682506500000|2023-04-26 10:55:00|8.82|7.02|8.8|7|8.82|7.02|8.7|6.9|0
1682506800000|2023-04-26 11:00:00|8.79|6.99|8.7|6.9|8.88|7.08|8.7|6.9|0
1682507100000|2023-04-26 11:05:00|8.71|6.91|8.61|6.81|8.71|6.91|8.59|6.79|0
1682507400000|2023-04-26 11:10:00|8.59|6.79|8.37|6.57|8.63|6.83|8.37|6.57|0
1682507700000|2023-04-26 11:15:00|8.38|6.58|8.56|6.76|8.61|6.81|8.37|6.57|0
1682508000000|2023-04-26 11:20:00|8.55|6.75|8.56|6.76|8.64|6.84|8.5|6.7|0
1682508300000|2023-04-26 11:25:00|8.57|6.77|8.54|6.74|8.66|6.86|8.54|6.74|0
1682508600000|2023-04-26 11:30:00|8.52|6.72|8.55|6.75|8.65|6.85|8.52|6.72|0
1682508900000|2023-04-26 11:35:00|8.54|6.74|8.63|6.83|8.63|6.83|8.53|6.73|0
1682509200000|2023-04-26 11:40:00|8.62|6.82|8.98|7.18|9.05|7.25|8.6|6.8|0
1682509500000|2023-04-26 11:45:00|8.97|7.17|8.68|6.88|8.97|7.17|8.68|6.88|0
1682509800000|2023-04-26 11:50:00|8.69|6.89|8.6|6.8|8.76|6.96|8.59|6.79|0
1682510100000|2023-04-26 11:55:00|8.61|6.81|8.68|6.88|8.69|6.89|8.55|6.75|0
1682510400000|2023-04-26 12:00:00|8.67|6.87|8.62|6.82|8.8|7|8.61|6.81|0
1682510700000|2023-04-26 12:05:00|8.61|6.81|8.68|6.88|8.7|6.9|8.61|6.81|0
1682511000000|2023-04-26 12:10:00|8.69|6.89|8.81|7.01|8.83|7.03|8.69|6.89|0
1682511300000|2023-04-26 12:15:00|8.82|7.02|8.82|7.02|8.82|7.02|8.75|6.95|0
1682511600000|2023-04-26 12:20:00|8.83|7.03|8.87|7.07|8.91|7.11|8.83|7.03|0
1682511900000|2023-04-26 12:25:00|8.88|7.08|8.95|7.15|8.96|7.16|8.83|7.03|0
1682512200000|2023-04-26 12:30:00|8.94|7.14|8.44|6.64|8.94|7.14|8.06|6.26|0
1682512500000|2023-04-26 12:35:00|8.43|6.63|8.41|6.61|8.48|6.68|8.37|6.57|0
1682512800000|2023-04-26 12:40:00|8.43|6.63|8.49|6.69|8.52|6.72|8.39|6.59|0
1682513100000|2023-04-26 12:45:00|8.5|6.7|8.47|6.67|8.54|6.74|8.45|6.65|0
1682513400000|2023-04-26 12:50:00|8.46|6.66|8.47|6.67|8.5|6.7|8.44|6.64|0
1682513700000|2023-04-26 12:55:00|8.46|6.66|8.49|6.69|8.51|6.71|8.45|6.65|0
1682514000000|2023-04-26 13:00:00|8.5|6.7|8.46|6.66|8.55|6.75|8.46|6.66|0
1682514300000|2023-04-26 13:05:00|8.47|6.67|8.47|6.67|8.5|6.7|8.4|6.6|0
1682514600000|2023-04-26 13:10:00|8.46|6.66|8.56|6.76|8.56|6.76|8.39|6.59|0
1682514900000|2023-04-26 13:15:00|8.57|6.77|8.51|6.71|8.58|6.78|8.5|6.7|0
1682515200000|2023-04-26 13:20:00|8.48|6.68|8.3|6.5|8.51|6.71|8.13|6.33|0
1682515500000|2023-04-26 13:25:00|8.28|6.48|8.24|6.44|8.31|6.51|8.19|6.39|0
1682515800000|2023-04-26 13:30:00|8.2|6.4|8.24|6.44|8.42|6.62|8.19|6.39|0
1682516100000|2023-04-26 13:35:00|8.23|6.43|8.36|6.56|8.36|6.56|8.19|6.39|0
1682516400000|2023-04-26 13:40:00|8.35|6.55|8.11|6.31|8.35|6.55|8.07|6.27|0
1682516700000|2023-04-26 13:45:00|8.14|6.34|7.76|5.96|8.29|6.49|7.75|5.95|0
1682517000000|2023-04-26 13:50:00|7.75|5.95|7.75|5.95|7.89|6.09|7.74|5.94|0
1682517300000|2023-04-26 13:55:00|7.76|5.96|7.81|6.01|7.81|6.01|7.59|5.79|0
1682517600000|2023-04-26 14:00:00|7.8|6|7.71|5.91|7.82|6.02|7.66|5.86|0
1682517900000|2023-04-26 14:05:00|7.7|5.9|7.64|5.84|7.85|6.05|7.59|5.79|0
1682518200000|2023-04-26 14:10:00|7.66|5.86|7.51|5.71|7.72|5.92|7.51|5.71|0
1682518500000|2023-04-26 14:15:00|7.48|5.68|7.22|5.42|7.5|5.7|7.21|5.41|0
1682518800000|2023-04-26 14:20:00|7.21|5.41|7.17|5.37|7.3|5.5|7.14|5.34|0
1682519100000|2023-04-26 14:25:00|7.16|5.36|8.19|6.39|8.2|6.4|7.14|5.34|0
1682519400000|2023-04-26 14:30:00|8.18|6.38|8.39|6.59|8.44|6.64|8.18|6.38|0
1682519700000|2023-04-26 14:35:00|8.4|6.6|8.42|6.62|8.5|6.7|8.35|6.55|0
1682520000000|2023-04-26 14:40:00|8.44|6.64|8.24|6.44|8.44|6.64|8.17|6.37|0
1682520300000|2023-04-26 14:45:00|8.25|6.45|8.3|6.5|8.31|6.51|8.18|6.38|0
1682520600000|2023-04-26 14:50:00|8.29|6.49|8.34|6.54|8.43|6.63|8.22|6.42|0
1682520900000|2023-04-26 14:55:00|8.32|6.52|8.09|6.29|8.32|6.52|8|6.2|0
1682521200000|2023-04-26 15:00:00|8.11|6.31|8.29|6.49|8.31|6.51|8.11|6.31|0
1682521500000|2023-04-26 15:05:00|8.3|6.5|8.48|6.68|8.5|6.7|8.28|6.48|0
1682521800000|2023-04-26 15:10:00|8.49|6.69|7.61|5.81|8.51|6.71|7.57|5.77|0
1682522100000|2023-04-26 15:15:00|7.62|5.82|7.65|5.85|7.69|5.89|7.6|5.8|0
1682522400000|2023-04-26 15:20:00|7.66|5.86|7.54|5.74|7.79|5.99|7.53|5.73|0
1682522700000|2023-04-26 15:25:00|7.53|5.73|7.49|5.69|7.53|5.73|7.42|5.62|0
1682523000000|2023-04-26 15:30:00|7.48|5.68|7.56|5.76|7.6|5.8|7.46|5.66|0
1682523300000|2023-04-26 15:35:00|7.55|5.75|7.45|5.65|7.57|5.77|7.35|5.55|0
1682523600000|2023-04-26 15:40:00|7.44|5.64|7.52|5.72|7.55|5.75|7.42|5.62|0
1682523900000|2023-04-26 15:45:00|7.5|5.7|7.57|5.77|7.63|5.83|7.5|5.7|0
1682524200000|2023-04-26 15:50:00|7.56|5.76|7.52|5.72|7.58|5.78|7.5|5.7|0
1682524500000|2023-04-26 15:55:00|7.51|5.71|7.46|5.66|7.63|5.83|7.42|5.62|0
1682524800000|2023-04-26 16:00:00|7.47|5.67|7.58|5.78|7.62|5.82|7.47|5.67|0
1682525100000|2023-04-26 16:05:00|7.57|5.77|7.63|5.83|7.66|5.86|7.55|5.75|0
1682525400000|2023-04-26 16:10:00|7.62|5.82|7.61|5.81|7.65|5.85|7.54|5.74|0
1682525700000|2023-04-26 16:15:00|7.59|5.79|7.43|5.63|7.63|5.83|7.39|5.59|0
1682526000000|2023-04-26 16:20:00|7.41|5.61|7.4|5.6|7.42|5.62|7.35|5.55|0
1682526300000|2023-04-26 16:25:00|7.41|5.61|7.37|5.57|7.43|5.63|7.36|5.56|0
1682526600000|2023-04-26 16:30:00|7.36|5.56|7.22|5.42|7.37|5.57|7.21|5.41|0
1682526900000|2023-04-26 16:35:00|7.21|5.41|7.24|5.44|7.28|5.48|7.12|5.32|0
1682527200000|2023-04-26 16:40:00|7.23|5.43|7.27|5.47|7.29|5.49|7.19|5.39|0
1682527500000|2023-04-26 16:45:00|7.26|5.46|7.23|5.43|7.27|5.47|7.21|5.41|0
1682527800000|2023-04-26 16:50:00|7.22|5.42|7.21|5.41|7.24|5.44|7.13|5.33|0
1682528100000|2023-04-26 16:55:00|7.2|5.4|7.19|5.39|7.23|5.43|7.12|5.32|0
1682528400000|2023-04-26 17:00:00|7.17|5.37|7.26|5.46|7.29|5.49|7.17|5.37|0
1682528700000|2023-04-26 17:05:00|7.25|5.45|7.14|5.34|7.27|5.47|7.09|5.29|0
1682529000000|2023-04-26 17:10:00|7.13|5.33|7.17|5.37|7.18|5.38|7.08|5.28|0
1682529300000|2023-04-26 17:15:00|7.18|5.38|7.08|5.28|7.18|5.38|7.04|5.24|0
1682529600000|2023-04-26 17:20:00|7.07|5.27|6.99|5.19|7.09|5.29|6.97|5.17|0
1682529900000|2023-04-26 17:25:00|6.98|5.18|7.01|5.21|7.01|5.21|6.95|5.15|0
1682530200000|2023-04-26 17:30:00|7.02|5.22|7.08|5.28|7.08|5.28|6.95|5.15|0
1682530500000|2023-04-26 17:35:00|7.06|5.26|7|5.2|7.08|5.28|6.97|5.17|0
1682530800000|2023-04-26 17:40:00|6.99|5.19|6.95|5.15|7.03|5.23|6.95|5.15|0
1682531100000|2023-04-26 17:45:00|6.94|5.14|7.06|5.26|7.3|5.5|6.91|5.11|0
1682531400000|2023-04-26 17:50:00|7.05|5.25|6.98|5.18|7.05|5.25|6.91|5.11|0
1682531700000|2023-04-26 17:55:00|6.97|5.17|6.97|5.17|7.03|5.23|6.87|5.07|0
1682532000000|2023-04-26 18:00:00|6.96|5.16|6.92|5.12|6.98|5.18|6.84|5.04|0
1682532300000|2023-04-26 18:05:00|6.91|5.11|6.86|5.06|6.93|5.13|6.83|5.03|0
1682532600000|2023-04-26 18:10:00|6.85|5.05|6.88|5.08|6.89|5.09|6.78|4.98|0
1682532900000|2023-04-26 18:15:00|6.89|5.09|7.12|5.32|7.12|5.32|6.77|4.97|0
1682533200000|2023-04-26 18:20:00|7.39|5.59|7.51|5.71|7.53|5.73|7.34|5.54|0
1682533500000|2023-04-26 18:25:00|7.52|5.72|7.62|5.82|7.63|5.83|7.51|5.71|0
1682533800000|2023-04-26 18:30:00|7.61|5.81|7.47|5.67|7.63|5.83|7.47|5.67|0
1682534100000|2023-04-26 18:35:00|7.48|5.68|7.34|5.54|7.48|5.68|7.3|5.5|0
1682534400000|2023-04-26 18:40:00|7.33|5.53|7.27|5.47|7.38|5.58|7.23|5.43|0
1682534700000|2023-04-26 18:45:00|7.26|5.46|7.26|5.46|7.33|5.53|7.21|5.41|0
1682535000000|2023-04-26 18:50:00|7.24|5.44|7.2|5.4|7.27|5.47|7.17|5.37|0
1682535300000|2023-04-26 18:55:00|7.19|5.39|7.25|5.45|7.26|5.46|7.15|5.35|0
1682535600000|2023-04-26 19:00:00|7.22|5.42|7.12|5.32|7.22|5.42|7.12|5.32|0
1682535900000|2023-04-26 19:05:00|7.13|5.33|7.2|5.4|7.24|5.44|7.13|5.33|0
1682536200000|2023-04-26 19:10:00|7.18|5.38|7.3|5.5|7.39|5.59|7.18|5.38|0
1682536500000|2023-04-26 19:15:00|7.28|5.48|7.13|5.33|7.28|5.48|7.13|5.33|0
1682536800000|2023-04-26 19:20:00|7.14|5.34|7.11|5.31|7.21|5.41|7.11|5.31|0
1682537100000|2023-04-26 19:25:00|7.1|5.3|7.22|5.42|7.23|5.43|7.1|5.3|0
1682537400000|2023-04-26 19:30:00|7.23|5.43|7.1|5.3|7.27|5.47|7.1|5.3|0
1682537700000|2023-04-26 19:35:00|7.11|5.31|7.33|5.53|7.37|5.57|7.05|5.25|0
1682538000000|2023-04-26 19:40:00|7.34|5.54|7.27|5.47|7.35|5.55|7.25|5.45|0
1682538300000|2023-04-26 19:45:00|7.28|5.48|7.35|5.55|7.36|5.56|7.25|5.45|0
1682538600000|2023-04-26 19:50:00|7.26|5.46|7.42|5.62|7.46|5.66|7.22|5.42|0
1682538900000|2023-04-26 19:55:00|7.41|5.61|7.47|5.67|7.67|5.87|7.41|5.61|0
1682539200000|2023-04-26 20:00:00|7.43|5.63|7.47|5.67|7.52|5.72|7.4|5.6|0
1682539500000|2023-04-26 20:05:00|7.48|5.68|7.51|5.71|7.55|5.75|7.45|5.65|0
1682539800000|2023-04-26 20:10:00|7.5|5.7|7.67|5.87|7.85|6.05|7.5|5.7|0
1682540100000|2023-04-26 20:15:00|7.76|5.76|7.86|5.86|7.88|5.88|7.76|5.76|0
1682540400000|2023-04-26 20:20:00|7.87|5.87|7.64|5.64|7.92|5.92|7.29|5.29|0
1682540700000|2023-04-26 20:25:00|7.65|5.65|7.71|5.71|7.71|5.71|7.64|5.64|0
1682541000000|2023-04-26 20:30:00|7.7|5.7|7.68|5.68|7.72|5.72|7.66|5.66|0
1682541300000|2023-04-26 20:35:00|7.67|5.67|7.69|5.69|7.69|5.69|7.66|5.66|0
1682541600000|2023-04-26 20:40:00|7.7|5.7|7.72|5.72|7.73|5.73|7.68|5.68|0
1682541900000|2023-04-26 20:45:00|7.73|5.73|7.7|5.7|7.74|5.74|7.69|5.69|0
1682542200000|2023-04-26 20:50:00|7.69|5.69|7.67|5.67|7.7|5.7|7.67|5.67|0
1682542500000|2023-04-26 20:55:00|7.66|5.66|7.69|5.69|7.69|5.69|7.65|5.65|0
1682542800000|2023-04-26 21:00:00|7.68|5.68|7.69|5.69|7.69|5.69|7.68|5.68|0
1682543100000|2023-04-26 21:05:00|7.71|5.71|7.77|5.77|7.77|5.77|7.71|5.71|0
1682543400000|2023-04-26 21:10:00|7.76|5.76|7.75|5.75|7.77|5.77|7.74|5.74|0
1682543700000|2023-04-26 21:15:00|7.76|5.76|7.74|5.74|7.77|5.77|7.74|5.74|0
1682544000000|2023-04-26 21:20:00|7.73|5.73|7.72|5.72|7.74|5.74|7.72|5.72|0
1682544300000|2023-04-26 21:25:00|7.71|5.71|7.72|5.72|7.73|5.73|7.71|5.71|0
1682544600000|2023-04-26 21:30:00|7.73|5.73|7.73|5.73|7.74|5.74|7.72|5.72|0
1682544900000|2023-04-26 21:35:00|7.74|5.74|7.72|5.72|7.74|5.74|7.72|5.72|0
1682545200000|2023-04-26 21:40:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1682545500000|2023-04-26 21:45:00|7.75|5.75|7.73|5.73|7.75|5.75|7.72|5.72|0
1682545800000|2023-04-26 21:50:00|7.72|5.72|7.77|5.77|7.77|5.77|7.72|5.72|0
1682546100000|2023-04-26 21:55:00|7.76|5.76|7.77|5.77|7.77|5.77|7.73|5.73|0
1682546400000|2023-04-26 22:00:00|7.71|5.71|7.65|5.65|7.72|5.72|7.64|5.64|0
1682546700000|2023-04-26 22:05:00|7.64|5.64|7.67|5.67|7.67|5.67|7.64|5.64|0
1682547000000|2023-04-26 22:10:00|7.66|5.66|7.59|5.59|7.69|5.69|7.58|5.58|0
1682547300000|2023-04-26 22:15:00|7.58|5.58|7.58|5.58|7.63|5.63|7.57|5.57|0
1682547600000|2023-04-26 22:20:00|7.59|5.59|7.63|5.63|7.64|5.64|7.58|5.58|0
1682547900000|2023-04-26 22:25:00|7.64|5.64|7.62|5.62|7.64|5.64|7.6|5.6|0
1682548200000|2023-04-26 22:30:00|7.61|5.61|7.63|5.63|7.64|5.64|7.6|5.6|0
1682548500000|2023-04-26 22:35:00|7.62|5.62|7.64|5.64|7.65|5.65|7.62|5.62|0
1682548800000|2023-04-26 22:40:00|7.63|5.63|7.61|5.61|7.63|5.63|7.61|5.61|0
1682549100000|2023-04-26 22:45:00|7.62|5.62|7.63|5.63|7.63|5.63|7.62|5.62|0
1682549400000|2023-04-26 22:50:00|7.64|5.64|7.66|5.66|7.66|5.66|7.63|5.63|0
1682549700000|2023-04-26 22:55:00|7.65|5.65|7.66|5.66|7.67|5.67|7.65|5.65|0
1682550000000|2023-04-26 23:00:00|7.65|5.65|7.66|5.66|7.68|5.68|7.65|5.65|0
1682550300000|2023-04-26 23:05:00|7.68|5.68|7.64|5.64|7.68|5.68|7.63|5.63|0
1682550600000|2023-04-26 23:10:00|7.63|5.63|7.65|5.65|7.65|5.65|7.62|5.62|0
1682550900000|2023-04-26 23:15:00|7.64|5.64|7.63|5.63|7.65|5.65|7.62|5.62|0
1682551200000|2023-04-26 23:20:00|7.64|5.64|7.65|5.65|7.66|5.66|7.62|5.62|0
1682551500000|2023-04-26 23:25:00|7.66|5.66|7.65|5.65|7.66|5.66|7.65|5.65|0
1682551800000|2023-04-26 23:30:00|7.66|5.66|7.62|5.62|7.66|5.66|7.61|5.61|0
1682552100000|2023-04-26 23:35:00|7.63|5.63|7.6|5.6|7.64|5.64|7.6|5.6|0
1682552400000|2023-04-26 23:40:00|7.59|5.59|7.63|5.63|7.64|5.64|7.59|5.59|0
1682552700000|2023-04-26 23:45:00|7.64|5.64|7.64|5.64|7.65|5.65|7.62|5.62|0
1682553000000|2023-04-26 23:50:00|7.63|5.63|7.69|5.69|7.69|5.69|7.63|5.63|0
1682553300000|2023-04-26 23:55:00|7.7|5.7|7.69|5.69|7.7|5.7|7.67|5.67|0
1682553600000|2023-04-27 00:00:00|7.67|5.67|7.65|5.65|7.67|5.67|7.62|5.62|0
1682553900000|2023-04-27 00:05:00|7.64|5.64|7.57|5.57|7.64|5.64|7.56|5.56|0
1682554200000|2023-04-27 00:10:00|7.56|5.56|7.62|5.62|7.64|5.64|7.55|5.55|0
1682554500000|2023-04-27 00:15:00|7.63|5.63|7.59|5.59|7.63|5.63|7.58|5.58|0
1682554800000|2023-04-27 00:20:00|7.58|5.58|7.58|5.58|7.59|5.59|7.54|5.54|0
1682555100000|2023-04-27 00:25:00|7.57|5.57|7.64|5.64|7.64|5.64|7.57|5.57|0
1682555400000|2023-04-27 00:30:00|7.65|5.65|7.61|5.61|7.65|5.65|7.61|5.61|0
1682555700000|2023-04-27 00:35:00|7.6|5.6|7.59|5.59|7.62|5.62|7.59|5.59|0
1682556000000|2023-04-27 00:40:00|7.58|5.58|7.58|5.58|7.58|5.58|7.56|5.56|0
1682556300000|2023-04-27 00:45:00|7.59|5.59|7.57|5.57|7.59|5.59|7.57|5.57|0
1682556600000|2023-04-27 00:50:00|7.56|5.56|7.56|5.56|7.58|5.58|7.55|5.55|0
1682556900000|2023-04-27 00:55:00|7.57|5.57|7.61|5.61|7.62|5.62|7.57|5.57|0
1682557200000|2023-04-27 01:00:00|7.6|5.6|7.6|5.6|7.6|5.6|7.58|5.58|0
1682557500000|2023-04-27 01:05:00|7.59|5.59|7.59|5.59|7.59|5.59|7.56|5.56|0
1682557800000|2023-04-27 01:10:00|7.58|5.58|7.57|5.57|7.59|5.59|7.57|5.57|0
1682558100000|2023-04-27 01:15:00|7.58|5.58|7.58|5.58|7.59|5.59|7.56|5.56|0
1682558400000|2023-04-27 01:20:00|7.57|5.57|7.52|5.52|7.58|5.58|7.51|5.51|0
1682558700000|2023-04-27 01:25:00|7.53|5.53|7.53|5.53|7.56|5.56|7.51|5.51|0
1682559000000|2023-04-27 01:30:00|7.54|5.54|7.6|5.6|7.6|5.6|7.52|5.52|0
1682559300000|2023-04-27 01:35:00|7.62|5.62|7.6|5.6|7.63|5.63|7.59|5.59|0
1682559600000|2023-04-27 01:40:00|7.59|5.59|7.6|5.6|7.6|5.6|7.58|5.58|0
1682559900000|2023-04-27 01:45:00|7.59|5.59|7.62|5.62|7.62|5.62|7.59|5.59|0
1682560200000|2023-04-27 01:50:00|7.61|5.61|7.63|5.63|7.63|5.63|7.59|5.59|0
1682560500000|2023-04-27 01:55:00|7.62|5.62|7.63|5.63|7.67|5.67|7.62|5.62|0
1682560800000|2023-04-27 02:00:00|7.62|5.62|7.61|5.61|7.62|5.62|7.6|5.6|0
1682561100000|2023-04-27 02:05:00|7.6|5.6|7.64|5.64|7.65|5.65|7.59|5.59|0
1682561400000|2023-04-27 02:10:00|7.65|5.65|7.69|5.69|7.7|5.7|7.64|5.64|0
1682561700000|2023-04-27 02:15:00|7.7|5.7|7.69|5.69|7.7|5.7|7.68|5.68|0
1682562000000|2023-04-27 02:20:00|7.68|5.68|7.68|5.68|7.7|5.7|7.68|5.68|0
1682562300000|2023-04-27 02:25:00|7.69|5.69|7.73|5.73|7.74|5.74|7.68|5.68|0
1682562600000|2023-04-27 02:30:00|7.72|5.72|7.73|5.73|7.74|5.74|7.71|5.71|0
1682562900000|2023-04-27 02:35:00|7.72|5.72|7.7|5.7|7.73|5.73|7.7|5.7|0
1682563200000|2023-04-27 02:40:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1682563500000|2023-04-27 02:45:00|7.71|5.71|7.7|5.7|7.71|5.71|7.7|5.7|0
1682563800000|2023-04-27 02:50:00|7.71|5.71|7.68|5.68|7.71|5.71|7.67|5.67|0
1682564100000|2023-04-27 02:55:00|7.69|5.69|7.69|5.69|7.69|5.69|7.68|5.68|0
1682564400000|2023-04-27 03:00:00|7.7|5.7|7.71|5.71|7.72|5.72|7.69|5.69|0
1682564700000|2023-04-27 03:05:00|7.72|5.72|7.68|5.68|7.72|5.72|7.67|5.67|0
1682565000000|2023-04-27 03:10:00|7.67|5.67|7.66|5.66|7.67|5.67|7.66|5.66|0
1682565300000|2023-04-27 03:15:00|7.67|5.67|7.66|5.66|7.68|5.68|7.66|5.66|0
1682565600000|2023-04-27 03:20:00|7.65|5.65|7.66|5.66|7.66|5.66|7.65|5.65|0
1682565900000|2023-04-27 03:25:00|7.67|5.67|7.66|5.66|7.67|5.67|7.65|5.65|0
1682566200000|2023-04-27 03:30:00|7.67|5.67|7.67|5.67|7.68|5.68|7.64|5.64|0
1682566500000|2023-04-27 03:35:00|7.68|5.68|7.68|5.68|7.68|5.68|7.66|5.66|0
1682566800000|2023-04-27 03:40:00|7.67|5.67|7.66|5.66|7.68|5.68|7.66|5.66|0
1682567100000|2023-04-27 03:45:00|7.65|5.65|7.64|5.64|7.66|5.66|7.63|5.63|0
1682567400000|2023-04-27 03:50:00|7.63|5.63|7.65|5.65|7.65|5.65|7.63|5.63|0
1682567700000|2023-04-27 03:55:00|7.64|5.64|7.64|5.64|7.65|5.65|7.63|5.63|0
1682568000000|2023-04-27 04:00:00|7.65|5.65|7.66|5.66|7.67|5.67|7.64|5.64|0
1682568300000|2023-04-27 04:05:00|7.65|5.65|7.65|5.65|7.66|5.66|7.65|5.65|0
1682568600000|2023-04-27 04:10:00|7.66|5.66|7.67|5.67|7.67|5.67|7.65|5.65|0
1682568900000|2023-04-27 04:15:00|7.69|5.69|7.73|5.73|7.73|5.73|7.69|5.69|0
1682569200000|2023-04-27 04:20:00|7.74|5.74|7.74|5.74|7.75|5.75|7.73|5.73|0
1682569500000|2023-04-27 04:25:00|7.75|5.75|7.74|5.74|7.76|5.76|7.74|5.74|0
1682569800000|2023-04-27 04:30:00|7.73|5.73|7.75|5.75|7.76|5.76|7.73|5.73|0
1682570100000|2023-04-27 04:35:00|7.76|5.76|7.74|5.74|7.76|5.76|7.74|5.74|0
1682570400000|2023-04-27 04:40:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1682570700000|2023-04-27 04:45:00|7.73|5.73|7.74|5.74|7.75|5.75|7.73|5.73|0
1682571000000|2023-04-27 04:50:00|7.75|5.75|7.78|5.78|7.78|5.78|7.74|5.74|0
1682571300000|2023-04-27 04:55:00|7.79|5.79|7.8|5.8|7.8|5.8|7.78|5.78|0
1682571600000|2023-04-27 05:00:00|7.79|5.79|7.75|5.75|7.79|5.79|7.75|5.75|0
1682571900000|2023-04-27 05:05:00|7.74|5.74|7.73|5.73|7.75|5.75|7.71|5.71|0
1682572200000|2023-04-27 05:10:00|7.74|5.74|7.74|5.74|7.75|5.75|7.72|5.72|0
1682572500000|2023-04-27 05:15:00|7.73|5.73|7.72|5.72|7.74|5.74|7.71|5.71|0
1682572800000|2023-04-27 05:20:00|7.73|5.73|7.78|5.78|7.78|5.78|7.72|5.72|0
1682573100000|2023-04-27 05:25:00|7.77|5.77|7.77|5.77|7.78|5.78|7.77|5.77|0
1682573400000|2023-04-27 05:30:00|7.78|5.78|7.83|5.83|7.84|5.84|7.78|5.78|0
1682573700000|2023-04-27 05:35:00|7.84|5.84|7.9|5.9|7.91|5.91|7.83|5.83|0
1682574000000|2023-04-27 05:40:00|7.89|5.89|7.9|5.9|7.9|5.9|7.86|5.86|0
1682574300000|2023-04-27 05:45:00|7.91|5.91|7.85|5.85|7.91|5.91|7.84|5.84|0
1682574600000|2023-04-27 05:50:00|7.84|5.84|7.83|5.83|7.86|5.86|7.82|5.82|0
1682574900000|2023-04-27 05:55:00|7.84|5.84|7.85|5.85|7.86|5.86|7.82|5.82|0
1682575200000|2023-04-27 06:00:00|7.84|5.84|7.83|5.83|7.88|5.88|7.81|5.81|0
1682575500000|2023-04-27 06:05:00|7.71|5.91|7.75|5.95|7.75|5.95|7.71|5.91|0
1682575800000|2023-04-27 06:10:00|7.76|5.96|7.76|5.96|7.76|5.96|7.72|5.92|0
1682576100000|2023-04-27 06:15:00|7.75|5.95|7.78|5.98|7.78|5.98|7.71|5.91|0
1682576400000|2023-04-27 06:20:00|7.79|5.99|7.76|5.96|7.81|6.01|7.74|5.94|0
1682576700000|2023-04-27 06:25:00|7.75|5.95|7.74|5.94|7.76|5.96|7.71|5.91|0
1682577000000|2023-04-27 06:30:00|7.75|5.95|7.73|5.93|7.76|5.96|7.73|5.93|0
1682577300000|2023-04-27 06:35:00|7.72|5.92|7.75|5.95|7.75|5.95|7.71|5.91|0
1682577600000|2023-04-27 06:40:00|7.74|5.94|7.76|5.96|7.77|5.97|7.74|5.94|0
1682577900000|2023-04-27 06:45:00|7.75|5.95|7.71|5.91|7.75|5.95|7.68|5.88|0
1682578200000|2023-04-27 06:50:00|7.72|5.92|7.75|5.95|7.76|5.96|7.71|5.91|0
1682578500000|2023-04-27 06:55:00|7.74|5.94|7.74|5.94|7.77|5.97|7.73|5.93|0
1682578800000|2023-04-27 07:00:00|7.77|5.97|7.76|5.96|7.82|6.02|7.74|5.94|0
1682579100000|2023-04-27 07:05:00|7.75|5.95|7.69|5.89|7.75|5.95|7.61|5.81|0
1682579400000|2023-04-27 07:10:00|7.7|5.9|7.8|6|7.82|6.02|7.7|5.9|0
1682579700000|2023-04-27 07:15:00|7.81|6.01|7.9|6.1|7.94|6.14|7.8|6|0
1682580000000|2023-04-27 07:20:00|7.91|6.11|7.83|6.03|7.91|6.11|7.8|6|0
1682580300000|2023-04-27 07:25:00|7.84|6.04|7.88|6.08|7.88|6.08|7.79|5.99|0
1682580600000|2023-04-27 07:30:00|7.87|6.07|7.88|6.08|7.9|6.1|7.82|6.02|0
1682580900000|2023-04-27 07:35:00|7.87|6.07|7.89|6.09|7.89|6.09|7.84|6.04|0
1682581200000|2023-04-27 07:40:00|7.88|6.08|7.92|6.12|7.97|6.17|7.88|6.08|0
1682581500000|2023-04-27 07:45:00|7.93|6.13|7.98|6.18|7.98|6.18|7.9|6.1|0
1682581800000|2023-04-27 07:50:00|7.97|6.17|7.99|6.19|8|6.2|7.94|6.14|0
1682582100000|2023-04-27 07:55:00|7.98|6.18|7.97|6.17|8.01|6.21|7.97|6.17|0
1682582400000|2023-04-27 08:00:00|7.98|6.18|7.87|6.07|7.99|6.19|7.87|6.07|0
1682582700000|2023-04-27 08:05:00|7.86|6.06|7.84|6.04|7.89|6.09|7.84|6.04|0
1682583000000|2023-04-27 08:10:00|7.85|6.05|7.88|6.08|7.9|6.1|7.82|6.02|0
1682583300000|2023-04-27 08:15:00|7.89|6.09|7.92|6.12|7.94|6.14|7.85|6.05|0
1682583600000|2023-04-27 08:20:00|7.91|6.11|7.93|6.13|7.96|6.16|7.89|6.09|0
1682583900000|2023-04-27 08:25:00|7.92|6.12|7.91|6.11|7.94|6.14|7.9|6.1|0
1682584200000|2023-04-27 08:30:00|7.9|6.1|7.97|6.17|7.98|6.18|7.9|6.1|0
1682584500000|2023-04-27 08:35:00|7.96|6.16|7.94|6.14|7.99|6.19|7.93|6.13|0
1682584800000|2023-04-27 08:40:00|7.93|6.13|7.93|6.13|7.96|6.16|7.9|6.1|0
1682585100000|2023-04-27 08:45:00|7.94|6.14|7.59|5.79|7.94|6.14|7.56|5.76|0
1682585400000|2023-04-27 08:50:00|7.6|5.8|7.63|5.83|7.64|5.84|7.59|5.79|0
1682585700000|2023-04-27 08:55:00|7.64|5.84|7.62|5.82|7.64|5.84|7.61|5.81|0
1682586000000|2023-04-27 09:00:00|7.63|5.83|7.61|5.81|7.66|5.86|7.61|5.81|0
1682586300000|2023-04-27 09:05:00|7.62|5.82|7.63|5.83|7.66|5.86|7.61|5.81|0
1682586600000|2023-04-27 09:10:00|7.62|5.82|7.62|5.82|7.64|5.84|7.61|5.81|0
1682586900000|2023-04-27 09:15:00|7.63|5.83|7.65|5.85|7.66|5.86|7.62|5.82|0
1682587200000|2023-04-27 09:20:00|7.66|5.86|7.54|5.74|7.66|5.86|7.54|5.74|0
1682587500000|2023-04-27 09:25:00|7.55|5.75|7.59|5.79|7.59|5.79|7.54|5.74|0
1682587800000|2023-04-27 09:30:00|7.6|5.8|7.6|5.8|7.61|5.81|7.56|5.76|0
1682588100000|2023-04-27 09:35:00|7.61|5.81|7.64|5.84|7.65|5.85|7.59|5.79|0
1682588400000|2023-04-27 09:40:00|7.63|5.83|7.63|5.83|7.66|5.86|7.63|5.83|0
1682588700000|2023-04-27 09:45:00|7.62|5.82|7.64|5.84|7.64|5.84|7.61|5.81|0
1682589000000|2023-04-27 09:50:00|7.65|5.85|7.61|5.81|7.67|5.87|7.61|5.81|0
1682589300000|2023-04-27 09:55:00|7.62|5.82|7.58|5.78|7.62|5.82|7.55|5.75|0
1682589600000|2023-04-27 10:00:00|7.57|5.77|7.57|5.77|7.6|5.8|7.55|5.75|0
1682589900000|2023-04-27 10:05:00|7.58|5.78|7.52|5.72|7.58|5.78|7.52|5.72|0
1682590200000|2023-04-27 10:10:00|7.51|5.71|7.55|5.75|7.56|5.76|7.51|5.71|0
1682590500000|2023-04-27 10:15:00|7.56|5.76|7.54|5.74|7.57|5.77|7.52|5.72|0
1682590800000|2023-04-27 10:20:00|7.53|5.73|7.56|5.76|7.56|5.76|7.52|5.72|0
1682591100000|2023-04-27 10:25:00|7.55|5.75|7.57|5.77|7.57|5.77|7.53|5.73|0
1682591400000|2023-04-27 10:30:00|7.56|5.76|7.62|5.82|7.63|5.83|7.56|5.76|0
1682591700000|2023-04-27 10:35:00|7.63|5.83|7.62|5.82|7.65|5.85|7.61|5.81|0
1682592000000|2023-04-27 10:40:00|7.61|5.81|7.6|5.8|7.62|5.82|7.57|5.77|0
1682592300000|2023-04-27 10:45:00|7.59|5.79|7.67|5.87|7.67|5.87|7.59|5.79|0
1682592600000|2023-04-27 10:50:00|7.66|5.86|7.7|5.9|7.7|5.9|7.64|5.84|0
1682592900000|2023-04-27 10:55:00|7.71|5.91|7.71|5.91|7.72|5.92|7.7|5.9|0
1682593200000|2023-04-27 11:00:00|7.72|5.92|7.7|5.9|7.75|5.95|7.7|5.9|0
1682593500000|2023-04-27 11:05:00|7.71|5.91|7.82|6.02|7.83|6.03|7.67|5.87|0
1682593800000|2023-04-27 11:10:00|7.83|6.03|7.75|5.95|7.83|6.03|7.72|5.92|0
1682594100000|2023-04-27 11:15:00|7.74|5.94|7.74|5.94|7.75|5.95|7.7|5.9|0
1682594400000|2023-04-27 11:20:00|7.73|5.93|7.72|5.92|7.73|5.93|7.7|5.9|0
1682594700000|2023-04-27 11:25:00|7.71|5.91|7.76|5.96|7.76|5.96|7.69|5.89|0
1682595000000|2023-04-27 11:30:00|7.75|5.95|7.74|5.94|7.8|6|7.73|5.93|0
1682595300000|2023-04-27 11:35:00|7.73|5.93|7.68|5.88|7.73|5.93|7.66|5.86|0
1682595600000|2023-04-27 11:40:00|7.67|5.87|7.66|5.86|7.72|5.92|7.65|5.85|0
1682595900000|2023-04-27 11:45:00|7.65|5.85|7.68|5.88|7.68|5.88|7.63|5.83|0
1682596200000|2023-04-27 11:50:00|7.67|5.87|7.68|5.88|7.7|5.9|7.66|5.86|0
1682596500000|2023-04-27 11:55:00|7.66|5.86|7.71|5.91|7.73|5.93|7.66|5.86|0
1682596800000|2023-04-27 12:00:00|7.7|5.9|7.87|6.07|7.9|6.1|7.7|5.9|0
1682597100000|2023-04-27 12:05:00|7.88|6.08|7.86|6.06|7.9|6.1|7.83|6.03|0
1682597400000|2023-04-27 12:10:00|7.87|6.07|7.87|6.07|7.9|6.1|7.86|6.06|0
1682597700000|2023-04-27 12:15:00|7.88|6.08|7.88|6.08|7.9|6.1|7.86|6.06|0
1682598000000|2023-04-27 12:20:00|7.89|6.09|7.9|6.1|7.93|6.13|7.85|6.05|0
1682598300000|2023-04-27 12:25:00|7.89|6.09|7.83|6.03|7.9|6.1|7.83|6.03|0
1682598600000|2023-04-27 12:30:00|7.8|6|7.64|5.84|7.97|6.17|7.58|5.78|0
1682598900000|2023-04-27 12:35:00|7.63|5.83|7.56|5.76|7.65|5.85|7.4|5.6|0
1682599200000|2023-04-27 12:40:00|7.55|5.75|7.51|5.71|7.64|5.84|7.51|5.71|0
1682599500000|2023-04-27 12:45:00|7.49|5.69|7.8|6|7.83|6.03|7.49|5.69|0
1682599800000|2023-04-27 12:50:00|7.81|6.01|7.74|5.94|7.84|6.04|7.22|5.42|0
1682600100000|2023-04-27 12:55:00|7.75|5.95|7.78|5.98|7.8|6|7.7|5.9|0
1682600400000|2023-04-27 13:00:00|7.79|5.99|7.81|6.01|7.95|6.15|7.77|5.97|0
1682600700000|2023-04-27 13:05:00|7.8|6|7.79|5.99|7.8|6|7.73|5.93|0
1682601000000|2023-04-27 13:10:00|7.77|5.97|7.72|5.92|7.82|6.02|7.7|5.9|0
1682601300000|2023-04-27 13:15:00|7.73|5.93|7.73|5.93|7.78|5.98|7.71|5.91|0
1682601600000|2023-04-27 13:20:00|7.72|5.92|7.71|5.91|7.78|5.98|7.69|5.89|0
1682601900000|2023-04-27 13:25:00|7.68|5.88|7.79|5.99|7.9|6.1|7.68|5.88|0
1682602200000|2023-04-27 13:30:00|7.77|5.97|7.81|6.01|7.84|6.04|7.68|5.88|0
1682602500000|2023-04-27 13:35:00|7.82|6.02|7.88|6.08|7.94|6.14|7.8|6|0
1682602800000|2023-04-27 13:40:00|7.91|6.11|7.76|5.96|7.99|6.19|7.71|5.91|0
1682603100000|2023-04-27 13:45:00|7.77|5.97|7.85|6.05|7.85|6.05|7.71|5.91|0
1682603400000|2023-04-27 13:50:00|7.89|6.09|8.06|6.26|8.07|6.27|7.85|6.05|0
1682603700000|2023-04-27 13:55:00|8.09|6.29|8.02|6.22|8.13|6.33|7.94|6.14|0
1682604000000|2023-04-27 14:00:00|8.03|6.23|8.07|6.27|8.13|6.33|8|6.2|0
1682604300000|2023-04-27 14:05:00|8.08|6.28|8.08|6.28|8.1|6.3|7.96|6.16|0
1682604600000|2023-04-27 14:10:00|8.07|6.27|8.39|6.59|8.39|6.59|8.03|6.23|0
1682604900000|2023-04-27 14:15:00|8.4|6.6|7.8|6|8.42|6.62|7.43|5.63|0
1682605200000|2023-04-27 14:20:00|7.78|5.98|7.73|5.93|7.78|5.98|7.68|5.88|0
1682605500000|2023-04-27 14:25:00|7.72|5.92|7.76|5.96|7.76|5.96|7.66|5.86|0
1682605800000|2023-04-27 14:30:00|7.78|5.98|7.85|6.05|7.85|6.05|7.74|5.94|0
1682606100000|2023-04-27 14:35:00|7.84|6.04|7.87|6.07|7.92|6.12|7.81|6.01|0
1682606400000|2023-04-27 14:40:00|7.88|6.08|7.84|6.04|7.91|6.11|7.74|5.94|0
1682606700000|2023-04-27 14:45:00|7.82|6.02|7.83|6.03|7.86|6.06|7.76|5.96|0
1682607000000|2023-04-27 14:50:00|7.84|6.04|7.71|5.91|7.84|6.04|7.66|5.86|0
1682607300000|2023-04-27 14:55:00|7.68|5.88|7.56|5.76|7.68|5.88|7.52|5.72|0
1682607600000|2023-04-27 15:00:00|7.58|5.78|7.57|5.77|7.61|5.81|7.54|5.74|0
1682607900000|2023-04-27 15:05:00|7.56|5.76|7.54|5.74|7.62|5.82|7.49|5.69|0
1682608200000|2023-04-27 15:10:00|7.57|5.77|7.57|5.77|7.58|5.78|7.46|5.66|0
1682608500000|2023-04-27 15:15:00|7.56|5.76|7.55|5.75|7.58|5.78|7.52|5.72|0
1682608800000|2023-04-27 15:20:00|7.57|5.77|7.86|6.06|7.86|6.06|7.54|5.74|0
1682609100000|2023-04-27 15:25:00|7.87|6.07|8.02|6.22|8.09|6.29|7.86|6.06|0
1682609400000|2023-04-27 15:30:00|8.05|6.25|8.04|6.24|8.16|6.36|8.01|6.21|0
1682609700000|2023-04-27 15:35:00|8.03|6.23|7.92|6.12|8.04|6.24|7.91|6.11|0
1682610000000|2023-04-27 15:40:00|7.93|6.13|7.98|6.18|8.04|6.24|7.9|6.1|0
1682610300000|2023-04-27 15:45:00|7.97|6.17|8.06|6.26|8.06|6.26|7.95|6.15|0
1682610600000|2023-04-27 15:50:00|8.07|6.27|8.12|6.32|8.15|6.35|8.05|6.25|0
1682610900000|2023-04-27 15:55:00|8.13|6.33|8.18|6.38|8.19|6.39|8.08|6.28|0
1682611200000|2023-04-27 16:00:00|8.19|6.39|8.34|6.54|8.39|6.59|8.19|6.39|0
1682611500000|2023-04-27 16:05:00|8.33|6.53|8.35|6.55|8.35|6.55|8.29|6.49|0
1682611800000|2023-04-27 16:10:00|8.34|6.54|8.34|6.54|8.36|6.56|8.28|6.48|0
1682612100000|2023-04-27 16:15:00|8.35|6.55|8.37|6.57|8.42|6.62|8.34|6.54|0
1682612400000|2023-04-27 16:20:00|8.36|6.56|8.38|6.58|8.39|6.59|8.3|6.5|0
1682612700000|2023-04-27 16:25:00|8.39|6.59|8.35|6.55|8.42|6.62|8.34|6.54|0
1682613000000|2023-04-27 16:30:00|8.36|6.56|8.36|6.56|8.39|6.59|8.31|6.51|0
1682613300000|2023-04-27 16:35:00|8.37|6.57|8.3|6.5|8.4|6.6|8.3|6.5|0
1682613600000|2023-04-27 16:40:00|8.31|6.51|8.39|6.59|8.4|6.6|8.29|6.49|0
1682613900000|2023-04-27 16:45:00|8.38|6.58|8.41|6.61|8.41|6.61|8.36|6.56|0
1682614200000|2023-04-27 16:50:00|8.43|6.63|8.4|6.6|8.49|6.69|8.4|6.6|0
1682614500000|2023-04-27 16:55:00|8.39|6.59|8.46|6.66|8.47|6.67|8.37|6.57|0
1682614800000|2023-04-27 17:00:00|8.47|6.67|8.5|6.7|8.52|6.72|8.44|6.64|0
1682615100000|2023-04-27 17:05:00|8.49|6.69|8.46|6.66|8.49|6.69|8.4|6.6|0
1682615400000|2023-04-27 17:10:00|8.45|6.65|8.51|6.71|8.53|6.73|8.45|6.65|0
1682615700000|2023-04-27 17:15:00|8.5|6.7|8.49|6.69|8.57|6.77|8.48|6.68|0
1682616000000|2023-04-27 17:20:00|8.5|6.7|8.56|6.76|8.57|6.77|8.5|6.7|0
1682616300000|2023-04-27 17:25:00|8.54|6.74|8.61|6.81|8.62|6.82|8.54|6.74|0
1682616600000|2023-04-27 17:30:00|8.63|6.83|8.72|6.92|8.77|6.97|8.62|6.82|0
1682616900000|2023-04-27 17:35:00|8.73|6.93|8.81|7.01|8.86|7.06|8.72|6.92|0
1682617200000|2023-04-27 17:40:00|8.83|7.03|8.87|7.07|8.89|7.09|8.81|7.01|0
1682617500000|2023-04-27 17:45:00|8.89|7.09|8.35|6.55|8.93|7.13|8.3|6.5|0
1682617800000|2023-04-27 17:50:00|8.36|6.56|8.44|6.64|8.45|6.65|8.36|6.56|0
1682618100000|2023-04-27 17:55:00|8.43|6.63|8.31|6.51|8.43|6.63|8.31|6.51|0
1682618400000|2023-04-27 18:00:00|8.32|6.52|8.41|6.61|8.44|6.64|8.3|6.5|0
1682618700000|2023-04-27 18:05:00|8.4|6.6|8.37|6.57|8.43|6.63|8.36|6.56|0
1682619000000|2023-04-27 18:10:00|8.38|6.58|8.38|6.58|8.43|6.63|8.35|6.55|0
1682619300000|2023-04-27 18:15:00|8.39|6.59|8.64|6.84|8.64|6.84|8.39|6.59|0
1682619600000|2023-04-27 18:20:00|8.66|6.86|8.61|6.81|8.66|6.86|8.56|6.76|0
1682619900000|2023-04-27 18:25:00|8.6|6.8|8.74|6.94|8.79|6.99|8.59|6.79|0
1682620200000|2023-04-27 18:30:00|8.75|6.95|8.88|7.08|8.92|7.12|8.71|6.91|0
1682620500000|2023-04-27 18:35:00|8.87|7.07|8.82|7.02|8.93|7.13|8.71|6.91|0
1682620800000|2023-04-27 18:40:00|8.83|7.03|8.88|7.08|8.89|7.09|8.75|6.95|0
1682621100000|2023-04-27 18:45:00|8.87|7.07|8.86|7.06|8.88|7.08|8.78|6.98|0
1682621400000|2023-04-27 18:50:00|8.87|7.07|8.95|7.15|9|7.2|8.87|7.07|0
1682621700000|2023-04-27 18:55:00|8.94|7.14|9.12|7.32|9.13|7.33|8.94|7.14|0
1682622000000|2023-04-27 19:00:00|8.98|7.18|9.62|7.82|9.63|7.83|8.28|6.48|0
1682622300000|2023-04-27 19:05:00|9.6|7.8|9.55|7.75|9.6|7.8|9.54|7.74|0
1682622600000|2023-04-27 19:10:00|9.54|7.74|9.42|7.62|9.55|7.75|9.34|7.54|0
1682622900000|2023-04-27 19:15:00|9.45|7.65|9.58|7.78|9.59|7.79|9.44|7.64|0
1682623200000|2023-04-27 19:20:00|9.59|7.79|9.54|7.74|9.64|7.84|9.52|7.72|0
1682623500000|2023-04-27 19:25:00|9.52|7.72|9.46|7.66|9.55|7.75|9.44|7.64|0
1682623800000|2023-04-27 19:30:00|9.44|7.64|9.4|7.6|9.49|7.69|9.4|7.6|0
1682624100000|2023-04-27 19:35:00|9.39|7.59|9.38|7.58|9.46|7.66|9.36|7.56|0
1682624400000|2023-04-27 19:40:00|9.37|7.57|9.43|7.63|9.5|7.7|9.36|7.56|0
1682624700000|2023-04-27 19:45:00|9.45|7.65|9.54|7.74|9.61|7.81|9.38|7.58|0
1682625000000|2023-04-27 19:50:00|9.48|7.68|9.48|7.68|9.6|7.8|9.42|7.62|0
1682625300000|2023-04-27 19:55:00|9.47|7.67|9.45|7.65|9.54|7.74|9.33|7.53|0
1682625600000|2023-04-27 20:00:00|9.48|7.68|9.92|8.12|10.1|8.3|9.2|7.4|0
1682625900000|2023-04-27 20:05:00|9.88|8.08|9.79|7.99|9.91|8.11|9.78|7.98|0
1682626200000|2023-04-27 20:10:00|9.71|7.91|9.54|7.74|9.78|7.98|9.54|7.74|0
1682626500000|2023-04-27 20:15:00|9.56|7.76|9.74|7.74|9.8|7.8|9.56|7.71|0
1682626800000|2023-04-27 20:20:00|9.73|7.73|9.77|7.77|9.79|7.79|9.65|7.65|0
1682627100000|2023-04-27 20:25:00|9.76|7.76|9.7|7.7|9.79|7.79|9.65|7.65|0
1682627400000|2023-04-27 20:30:00|9.68|7.68|9.72|7.72|9.74|7.74|9.66|7.66|0
1682627700000|2023-04-27 20:35:00|9.7|7.7|9.85|7.85|9.85|7.85|9.67|7.67|0
1682628000000|2023-04-27 20:40:00|9.88|7.88|9.86|7.86|9.89|7.89|9.82|7.82|0
1682628300000|2023-04-27 20:45:00|9.85|7.85|9.85|7.85|9.88|7.88|9.82|7.82|0
1682628600000|2023-04-27 20:50:00|9.86|7.86|9.82|7.82|9.88|7.88|9.82|7.82|0
1682628900000|2023-04-27 20:55:00|9.84|7.84|9.78|7.78|9.85|7.85|9.77|7.77|0
1682629200000|2023-04-27 21:00:00|9.79|7.79|9.81|7.81|9.84|7.84|9.79|7.79|0
1682629500000|2023-04-27 21:05:00|9.82|7.82|9.82|7.82|9.82|7.82|9.82|7.82|0
1682629800000|2023-04-27 21:10:00|9.8|7.8|9.82|7.82|9.84|7.84|9.8|7.8|0
1682630100000|2023-04-27 21:15:00|9.83|7.83|9.82|7.82|9.83|7.83|9.81|7.81|0
1682630400000|2023-04-27 21:20:00|9.83|7.83|9.84|7.84|9.84|7.84|9.83|7.83|0
1682630700000|2023-04-27 21:25:00|9.83|7.83|9.84|7.84|9.86|7.86|9.82|7.82|0
1682631000000|2023-04-27 21:30:00|9.83|7.83|9.84|7.84|9.84|7.84|9.83|7.83|0
1682631300000|2023-04-27 21:35:00|9.85|7.85|9.7|7.7|9.86|7.86|9.67|7.67|0
1682631600000|2023-04-27 21:40:00|9.68|7.68|9.74|7.74|9.77|7.77|9.62|7.62|0
1682631900000|2023-04-27 21:45:00|9.76|7.76|9.54|7.54|9.76|7.76|9.49|7.49|0
1682632200000|2023-04-27 21:50:00|9.53|7.53|9.55|7.55|9.6|7.6|9.48|7.48|0
1682632500000|2023-04-27 21:55:00|9.53|7.53|9.45|7.45|9.55|7.55|9.45|7.45|0
1682632800000|2023-04-27 22:00:00|9.32|7.32|9.39|7.39|9.49|7.49|9.31|7.31|0
1682633100000|2023-04-27 22:05:00|9.4|7.4|9.45|7.45|9.48|7.48|9.38|7.38|0
1682633400000|2023-04-27 22:10:00|9.44|7.44|9.35|7.35|9.47|7.47|9.33|7.33|0
1682633700000|2023-04-27 22:15:00|9.34|7.34|9.36|7.36|9.4|7.4|9.33|7.33|0
1682634000000|2023-04-27 22:20:00|9.37|7.37|9.32|7.32|9.39|7.39|9.31|7.31|0
1682634300000|2023-04-27 22:25:00|9.33|7.33|9.26|7.26|9.33|7.33|9.24|7.24|0
1682634600000|2023-04-27 22:30:00|9.25|7.25|9.31|7.31|9.34|7.34|9.24|7.24|0
1682634900000|2023-04-27 22:35:00|9.32|7.32|9.29|7.29|9.35|7.35|9.26|7.26|0
1682635200000|2023-04-27 22:40:00|9.3|7.3|9.32|7.32|9.35|7.35|9.3|7.3|0
1682635500000|2023-04-27 22:45:00|9.34|7.34|9.3|7.3|9.35|7.35|9.3|7.3|0
1682635800000|2023-04-27 22:50:00|9.31|7.31|9.26|7.26|9.34|7.34|9.24|7.24|0
1682636100000|2023-04-27 22:55:00|9.27|7.27|9.33|7.33|9.33|7.33|9.27|7.27|0
1682636400000|2023-04-27 23:00:00|9.34|7.34|9.42|7.42|9.43|7.43|9.33|7.33|0
1682636700000|2023-04-27 23:05:00|9.41|7.41|9.43|7.43|9.48|7.48|9.38|7.38|0
1682637000000|2023-04-27 23:10:00|9.42|7.42|9.38|7.38|9.42|7.42|9.37|7.37|0
1682637300000|2023-04-27 23:15:00|9.37|7.37|9.33|7.33|9.41|7.41|9.32|7.32|0
1682637600000|2023-04-27 23:20:00|9.35|7.35|9.37|7.37|9.38|7.38|9.32|7.32|0
1682637900000|2023-04-27 23:25:00|9.38|7.38|9.35|7.35|9.38|7.38|9.35|7.35|0
1682638200000|2023-04-27 23:30:00|9.33|7.33|9.36|7.36|9.37|7.37|9.31|7.31|0
1682638500000|2023-04-27 23:35:00|9.35|7.35|9.36|7.36|9.37|7.37|9.33|7.33|0
1682638800000|2023-04-27 23:40:00|9.34|7.34|9.34|7.34|9.36|7.36|9.32|7.32|0
1682639100000|2023-04-27 23:45:00|9.33|7.33|9.29|7.29|9.38|7.38|9.29|7.29|0
1682639400000|2023-04-27 23:50:00|9.3|7.3|9.31|7.31|9.32|7.32|9.28|7.28|0
1682639700000|2023-04-27 23:55:00|9.29|7.29|9.28|7.28|9.31|7.31|9.27|7.27|0
1682640000000|2023-04-28 00:00:00|9.27|7.27|9.23|7.23|9.32|7.32|9.23|7.23|0
1682640300000|2023-04-28 00:05:00|9.24|7.24|9.24|7.24|9.26|7.26|9.21|7.21|0
1682640600000|2023-04-28 00:10:00|9.23|7.23|9.24|7.24|9.24|7.24|9.21|7.21|0
1682640900000|2023-04-28 00:15:00|9.23|7.23|9.26|7.26|9.29|7.29|9.22|7.22|0
1682641200000|2023-04-28 00:20:00|9.24|7.24|9.26|7.26|9.27|7.27|9.21|7.21|0
1682641500000|2023-04-28 00:25:00|9.27|7.27|9.28|7.28|9.28|7.28|9.27|7.27|0
1682641800000|2023-04-28 00:30:00|9.27|7.27|9.3|7.3|9.35|7.35|9.27|7.27|0
1682642100000|2023-04-28 00:35:00|9.29|7.29|9.29|7.29|9.32|7.32|9.25|7.25|0
1682642400000|2023-04-28 00:40:00|9.28|7.28|9.24|7.24|9.28|7.28|9.22|7.22|0
1682642700000|2023-04-28 00:45:00|9.23|7.23|9.27|7.27|9.27|7.27|9.23|7.23|0
1682643000000|2023-04-28 00:50:00|9.25|7.25|9.27|7.27|9.27|7.27|9.24|7.24|0
1682643300000|2023-04-28 00:55:00|9.25|7.25|9.28|7.28|9.28|7.28|9.23|7.23|0
1682643600000|2023-04-28 01:00:00|9.27|7.27|9.31|7.31|9.31|7.31|9.24|7.24|0
1682643900000|2023-04-28 01:05:00|9.3|7.3|9.28|7.28|9.3|7.3|9.27|7.27|0
1682644200000|2023-04-28 01:10:00|9.26|7.26|9.28|7.28|9.3|7.3|9.25|7.25|0
1682644500000|2023-04-28 01:15:00|9.26|7.26|9.3|7.3|9.31|7.31|9.26|7.26|0
1682644800000|2023-04-28 01:20:00|9.31|7.31|9.28|7.28|9.31|7.31|9.28|7.28|0
1682645100000|2023-04-28 01:25:00|9.27|7.27|9.3|7.3|9.31|7.31|9.26|7.26|0
1682645400000|2023-04-28 01:30:00|9.31|7.31|9.36|7.36|9.37|7.37|9.15|7.15|0
1682645700000|2023-04-28 01:35:00|9.37|7.37|9.51|7.51|9.52|7.52|9.36|7.36|0
1682646000000|2023-04-28 01:40:00|9.52|7.52|9.47|7.47|9.54|7.54|9.42|7.42|0
1682646300000|2023-04-28 01:45:00|9.49|7.49|9.47|7.47|9.52|7.52|9.46|7.46|0
1682646600000|2023-04-28 01:50:00|9.46|7.46|9.47|7.47|9.49|7.49|9.45|7.45|0
1682646900000|2023-04-28 01:55:00|9.46|7.46|9.44|7.44|9.47|7.47|9.44|7.44|0
1682647200000|2023-04-28 02:00:00|9.43|7.43|9.41|7.41|9.44|7.44|9.4|7.4|0
1682647500000|2023-04-28 02:05:00|9.42|7.42|9.38|7.38|9.43|7.43|9.37|7.37|0
1682647800000|2023-04-28 02:10:00|9.4|7.4|9.42|7.42|9.42|7.42|9.38|7.38|0
1682648100000|2023-04-28 02:15:00|9.41|7.41|9.41|7.41|9.43|7.43|9.4|7.4|0
1682648400000|2023-04-28 02:20:00|9.42|7.42|9.46|7.46|9.47|7.47|9.41|7.41|0
1682648700000|2023-04-28 02:25:00|9.47|7.47|9.51|7.51|9.51|7.51|9.47|7.47|0
1682649000000|2023-04-28 02:30:00|9.5|7.5|9.52|7.52|9.52|7.52|9.47|7.47|0
1682649300000|2023-04-28 02:35:00|9.51|7.51|9.52|7.52|9.53|7.53|9.51|7.51|0
1682649600000|2023-04-28 02:40:00|9.53|7.53|9.49|7.49|9.53|7.53|9.49|7.49|0
1682649900000|2023-04-28 02:45:00|9.5|7.5|9.52|7.52|9.53|7.53|9.49|7.49|0
1682650200000|2023-04-28 02:50:00|9.53|7.53|9.52|7.52|9.53|7.53|9.52|7.52|0
1682650500000|2023-04-28 02:55:00|9.51|7.51|9.47|7.47|9.51|7.51|9.47|7.47|0
1682650800000|2023-04-28 03:00:00|9.46|7.46|9.44|7.44|9.47|7.47|9.44|7.44|0
1682651100000|2023-04-28 03:05:00|9.45|7.45|9.38|7.38|9.46|7.46|9.38|7.38|0
1682651400000|2023-04-28 03:10:00|9.39|7.39|9.39|7.39|9.42|7.42|9.39|7.39|0
1682651700000|2023-04-28 03:15:00|9.38|7.38|9.39|7.39|9.41|7.41|9.38|7.38|0
1682652000000|2023-04-28 03:20:00|9.4|7.4|9.24|7.24|9.4|7.4|9.24|7.24|0
1682652300000|2023-04-28 03:25:00|9.23|7.23|9.28|7.28|9.32|7.32|9.22|7.22|0
1682652600000|2023-04-28 03:30:00|9.29|7.29|9.28|7.28|9.29|7.29|9.24|7.24|0
1682652900000|2023-04-28 03:35:00|9.27|7.27|9.24|7.24|9.27|7.27|9.23|7.23|0
1682653200000|2023-04-28 03:40:00|9.25|7.25|9.26|7.26|9.27|7.27|9.23|7.23|0
1682653500000|2023-04-28 03:45:00|9.24|7.24|9.12|7.12|9.45|7.45|9.12|7.12|0
1682653800000|2023-04-28 03:50:00|9.11|7.11|9.12|7.12|9.14|7.14|9.09|7.09|0
1682654100000|2023-04-28 03:55:00|9.13|7.13|9.12|7.12|9.13|7.13|9.11|7.11|0
1682654400000|2023-04-28 04:00:00|9.11|7.11|9.15|7.15|9.25|7.25|9.09|7.09|0
1682654700000|2023-04-28 04:05:00|9.18|7.18|9.19|7.19|9.2|7.2|9.12|7.12|0
1682655000000|2023-04-28 04:10:00|9.18|7.18|9.21|7.21|9.21|7.21|9.17|7.17|0
1682655300000|2023-04-28 04:15:00|9.23|7.23|9.26|7.26|9.26|7.26|9.21|7.21|0
1682655600000|2023-04-28 04:20:00|9.25|7.25|9.24|7.24|9.25|7.25|9.21|7.21|0
1682655900000|2023-04-28 04:25:00|9.23|7.23|9.2|7.2|9.23|7.23|9.19|7.19|0
1682656200000|2023-04-28 04:30:00|9.19|7.19|9.19|7.19|9.23|7.23|9.19|7.19|0
1682656500000|2023-04-28 04:35:00|9.18|7.18|9.15|7.15|9.18|7.18|9.14|7.14|0
1682656800000|2023-04-28 04:40:00|9.14|7.14|9.15|7.15|9.16|7.16|9.13|7.13|0
1682657100000|2023-04-28 04:45:00|9.14|7.14|9.15|7.15|9.16|7.16|9.13|7.13|0
1682657400000|2023-04-28 04:50:00|9.16|7.16|9.15|7.15|9.18|7.18|9.14|7.14|0
1682657700000|2023-04-28 04:55:00|9.16|7.16|9.16|7.16|9.18|7.18|9.13|7.13|0
1682658000000|2023-04-28 05:00:00|9.15|7.15|9.13|7.13|9.16|7.16|9.13|7.13|0
1682658300000|2023-04-28 05:05:00|9.11|7.11|9.07|7.07|9.16|7.16|9.07|7.07|0
1682658600000|2023-04-28 05:10:00|9.08|7.08|9.1|7.1|9.11|7.11|9.07|7.07|0
1682658900000|2023-04-28 05:15:00|9.11|7.11|9.14|7.14|9.16|7.16|9.1|7.1|0
1682659200000|2023-04-28 05:20:00|9.15|7.15|9.16|7.16|9.16|7.16|9.14|7.14|0
1682659500000|2023-04-28 05:25:00|9.15|7.15|9.16|7.16|9.19|7.19|9.15|7.15|0
1682659800000|2023-04-28 05:30:00|9.15|7.15|9.28|7.28|9.32|7.32|9.15|7.15|0
1682660100000|2023-04-28 05:35:00|9.27|7.27|9.33|7.33|9.44|7.44|9.26|7.26|0
1682660400000|2023-04-28 05:40:00|9.32|7.32|9.38|7.38|9.39|7.39|9.3|7.3|0
1682660700000|2023-04-28 05:45:00|9.37|7.37|9.33|7.33|9.37|7.37|9.32|7.32|0
1682661000000|2023-04-28 05:50:00|9.32|7.32|9.37|7.37|9.38|7.38|9.29|7.29|0
1682661300000|2023-04-28 05:55:00|9.38|7.38|9.37|7.37|9.38|7.38|9.32|7.32|0
1682661600000|2023-04-28 06:00:00|9.36|7.36|9.22|7.22|9.36|7.36|9.22|7.22|0
1682661900000|2023-04-28 06:05:00|9.14|7.34|9.05|7.25|9.14|7.34|9.01|7.21|0
1682662200000|2023-04-28 06:10:00|9.06|7.26|9.09|7.29|9.13|7.33|9.02|7.22|0
1682662500000|2023-04-28 06:15:00|9.08|7.28|9.09|7.29|9.09|7.29|9.05|7.25|0
1682662800000|2023-04-28 06:20:00|9.07|7.27|9.09|7.29|9.09|7.29|9.05|7.25|0
1682663100000|2023-04-28 06:25:00|9.11|7.31|9.08|7.28|9.11|7.31|9.06|7.26|0
1682663400000|2023-04-28 06:30:00|9.07|7.27|8.97|7.17|9.07|7.27|8.89|7.09|0
1682663700000|2023-04-28 06:35:00|8.98|7.18|9.02|7.22|9.04|7.24|8.97|7.17|0
1682664000000|2023-04-28 06:40:00|9.01|7.21|9.04|7.24|9.07|7.27|9.01|7.21|0
1682664300000|2023-04-28 06:45:00|8.95|7.15|8.95|7.15|9|7.2|8.9|7.1|0
1682664600000|2023-04-28 06:50:00|8.96|7.16|8.96|7.16|8.97|7.17|8.94|7.14|0
1682664900000|2023-04-28 06:55:00|8.95|7.15|8.86|7.06|8.96|7.16|8.86|7.06|0
1682665200000|2023-04-28 07:00:00|8.91|7.11|8.95|7.15|8.95|7.15|8.86|7.06|0
1682665500000|2023-04-28 07:05:00|8.93|7.13|8.86|7.06|8.97|7.17|8.81|7.01|0
1682665800000|2023-04-28 07:10:00|8.85|7.05|8.78|6.98|8.93|7.13|8.78|6.98|0
1682666100000|2023-04-28 07:15:00|8.79|6.99|8.73|6.93|9.25|7.45|8.65|6.85|0
1682666400000|2023-04-28 07:20:00|8.74|6.94|8.78|6.98|8.87|7.07|8.7|6.9|0
1682666700000|2023-04-28 07:25:00|8.79|6.99|8.71|6.91|8.83|7.03|8.7|6.9|0
1682667000000|2023-04-28 07:30:00|8.72|6.92|8.75|6.95|8.77|6.97|8.68|6.88|0
1682667300000|2023-04-28 07:35:00|8.73|6.93|8.69|6.89|8.75|6.95|8.64|6.84|0
1682667600000|2023-04-28 07:40:00|8.71|6.91|8.65|6.85|8.77|6.97|8.64|6.84|0
1682667900000|2023-04-28 07:45:00|8.64|6.84|8.75|6.95|8.75|6.95|8.64|6.84|0
1682668200000|2023-04-28 07:50:00|8.74|6.94|8.79|6.99|8.82|7.02|8.74|6.94|0
1682668500000|2023-04-28 07:55:00|8.78|6.98|8.71|6.91|8.79|6.99|8.68|6.88|0
1682668800000|2023-04-28 08:00:00|8.72|6.92|8.62|6.82|8.74|6.94|8.6|6.8|0
1682669100000|2023-04-28 08:05:00|8.63|6.83|8.61|6.81|8.66|6.86|8.59|6.79|0
1682669400000|2023-04-28 08:10:00|8.62|6.82|8.6|6.8|8.65|6.85|8.58|6.78|0
1682669700000|2023-04-28 08:15:00|8.58|6.78|8.67|6.87|8.72|6.92|8.53|6.73|0
1682670000000|2023-04-28 08:20:00|8.66|6.86|8.87|7.07|8.94|7.14|8.58|6.78|0
1682670300000|2023-04-28 08:25:00|8.88|7.08|8.81|7.01|8.89|7.09|8.81|7.01|0
1682670600000|2023-04-28 08:30:00|8.8|7|8.82|7.02|8.86|7.06|8.76|6.96|0
1682670900000|2023-04-28 08:35:00|8.81|7.01|8.79|6.99|8.81|7.01|8.71|6.91|0
1682671200000|2023-04-28 08:40:00|8.8|7|8.77|6.97|8.82|7.02|8.75|6.95|0
1682671500000|2023-04-28 08:45:00|8.75|6.95|8.74|6.94|8.76|6.96|8.68|6.88|0
1682671800000|2023-04-28 08:50:00|8.75|6.95|8.7|6.9|8.76|6.96|8.68|6.88|0
1682672100000|2023-04-28 08:55:00|8.68|6.88|8.71|6.91|8.74|6.94|8.64|6.84|0
1682672400000|2023-04-28 09:00:00|8.7|6.9|8.67|6.87|8.7|6.9|8.63|6.83|0
1682672700000|2023-04-28 09:05:00|8.65|6.85|8.56|6.76|8.67|6.87|8.55|6.75|0
1682673000000|2023-04-28 09:10:00|8.55|6.75|8.61|6.81|8.62|6.82|8.55|6.75|0
1682673300000|2023-04-28 09:15:00|8.6|6.8|8.82|7.02|8.82|7.02|8.6|6.8|0
1682673600000|2023-04-28 09:20:00|8.81|7.01|8.94|7.14|8.97|7.17|8.76|6.96|0
1682673900000|2023-04-28 09:25:00|8.92|7.12|8.9|7.1|8.94|7.14|8.84|7.04|0
1682674200000|2023-04-28 09:30:00|8.89|7.09|8.91|7.11|8.94|7.14|8.85|7.05|0
1682674500000|2023-04-28 09:35:00|8.92|7.12|8.92|7.12|8.97|7.17|8.89|7.09|0
1682674800000|2023-04-28 09:40:00|8.91|7.11|8.92|7.12|8.94|7.14|8.88|7.08|0
1682675100000|2023-04-28 09:45:00|8.91|7.11|8.88|7.08|8.94|7.14|8.86|7.06|0
1682675400000|2023-04-28 09:50:00|8.86|7.06|8.88|7.08|8.93|7.13|8.82|7.02|0
1682675700000|2023-04-28 09:55:00|8.89|7.09|8.87|7.07|8.95|7.15|8.87|7.07|0
1682676000000|2023-04-28 10:00:00|8.89|7.09|8.96|7.16|8.97|7.17|8.84|7.04|0
1682676300000|2023-04-28 10:05:00|8.97|7.17|8.9|7.1|8.97|7.17|8.82|7.02|0
1682676600000|2023-04-28 10:10:00|8.91|7.11|8.95|7.15|8.98|7.18|8.89|7.09|0
1682676900000|2023-04-28 10:15:00|8.93|7.13|8.9|7.1|8.97|7.17|8.9|7.1|0
1682677200000|2023-04-28 10:20:00|8.89|7.09|8.93|7.13|8.94|7.14|8.89|7.09|0
1682677500000|2023-04-28 10:25:00|8.94|7.14|8.91|7.11|8.97|7.17|8.91|7.11|0
1682677800000|2023-04-28 10:30:00|8.92|7.12|8.85|7.05|8.92|7.12|8.8|7|0
1682678100000|2023-04-28 10:35:00|8.84|7.04|8.88|7.08|8.88|7.08|8.83|7.03|0
1682678400000|2023-04-28 10:40:00|8.87|7.07|8.85|7.05|8.87|7.07|8.82|7.02|0
1682678700000|2023-04-28 10:45:00|8.84|7.04|8.84|7.04|8.85|7.05|8.79|6.99|0
1682679000000|2023-04-28 10:50:00|8.82|7.02|8.64|6.84|8.85|7.05|8.62|6.82|0
1682679300000|2023-04-28 10:55:00|8.65|6.85|8.61|6.81|8.68|6.88|8.6|6.8|0
1682679600000|2023-04-28 11:00:00|8.62|6.82|8.62|6.82|8.71|6.91|8.61|6.81|0
1682679900000|2023-04-28 11:05:00|8.64|6.84|9.04|7.24|9.06|7.26|8.62|6.82|0
1682680200000|2023-04-28 11:10:00|9.05|7.25|9.07|7.27|9.09|7.29|9.03|7.23|0
1682680500000|2023-04-28 11:15:00|9.06|7.26|9.07|7.27|9.08|7.28|9.03|7.23|0
1682680800000|2023-04-28 11:20:00|9.06|7.26|9.13|7.33|9.14|7.34|9.06|7.26|0
1682681100000|2023-04-28 11:25:00|9.14|7.34|9.27|7.47|9.27|7.47|9.14|7.34|0
1682681400000|2023-04-28 11:30:00|9.26|7.46|9.23|7.43|9.29|7.49|9.23|7.43|0
1682681700000|2023-04-28 11:35:00|9.24|7.44|9.21|7.41|9.25|7.45|9.19|7.39|0
1682682000000|2023-04-28 11:40:00|9.22|7.42|9.22|7.42|9.25|7.45|9.19|7.39|0
1682682300000|2023-04-28 11:45:00|9.25|7.45|9.25|7.45|9.27|7.47|9.22|7.42|0
1682682600000|2023-04-28 11:50:00|9.26|7.46|9.1|7.3|9.29|7.49|9.1|7.3|0
1682682900000|2023-04-28 11:55:00|9.09|7.29|9.05|7.25|9.11|7.31|9.04|7.24|0
1682683200000|2023-04-28 12:00:00|9.04|7.24|9|7.2|9.09|7.29|8.94|7.14|0
1682683500000|2023-04-28 12:05:00|9.02|7.22|9.04|7.24|9.1|7.3|8.98|7.18|0
1682683800000|2023-04-28 12:10:00|9.05|7.25|9.15|7.35|9.16|7.36|9.04|7.24|0
1682684100000|2023-04-28 12:15:00|9.16|7.36|9.15|7.35|9.17|7.37|9.08|7.28|0
1682684400000|2023-04-28 12:20:00|9.14|7.34|9.15|7.35|9.2|7.4|9.14|7.34|0
1682684700000|2023-04-28 12:25:00|9.17|7.37|9.2|7.4|9.23|7.43|9.15|7.35|0
1682685000000|2023-04-28 12:30:00|9.18|7.38|9.14|7.34|9.39|7.59|8.94|7.14|0
1682685300000|2023-04-28 12:35:00|9.12|7.32|9.14|7.34|9.29|7.49|9.12|7.32|0
1682685600000|2023-04-28 12:40:00|9.16|7.36|9.29|7.49|9.31|7.51|9.07|7.27|0
1682685900000|2023-04-28 12:45:00|9.31|7.51|9.2|7.4|9.33|7.53|9.17|7.37|0
1682686200000|2023-04-28 12:50:00|9.18|7.38|9.44|7.64|9.44|7.64|9.15|7.35|0
1682686500000|2023-04-28 12:55:00|9.43|7.63|9.29|7.49|9.44|7.64|9.29|7.49|0
1682686800000|2023-04-28 13:00:00|9.31|7.51|9.43|7.63|9.48|7.68|9.28|7.48|0
1682687100000|2023-04-28 13:05:00|9.42|7.62|9.4|7.6|9.43|7.63|9.29|7.49|0
1682687400000|2023-04-28 13:10:00|9.42|7.62|9.21|7.41|9.42|7.62|8.85|7.05|0
1682687700000|2023-04-28 13:15:00|9.22|7.42|9.29|7.49|9.32|7.52|9.2|7.4|0
1682688000000|2023-04-28 13:20:00|9.28|7.48|9.27|7.47|9.31|7.51|9.18|7.38|0
1682688300000|2023-04-28 13:25:00|9.24|7.44|9.19|7.39|9.31|7.51|9.15|7.35|0
1682688600000|2023-04-28 13:30:00|9.23|7.43|8.86|7.06|9.52|7.72|8.86|7.06|0
1682688900000|2023-04-28 13:35:00|8.89|7.09|9.03|7.23|9.04|7.24|8.87|7.07|0
1682689200000|2023-04-28 13:40:00|9.04|7.24|8.96|7.16|9.06|7.26|8.84|7.04|0
1682689500000|2023-04-28 13:45:00|8.95|7.15|9.13|7.33|9.23|7.43|8.93|7.13|0
1682689800000|2023-04-28 13:50:00|9.12|7.32|9.17|7.37|9.19|7.39|9.07|7.27|0
1682690100000|2023-04-28 13:55:00|9.15|7.35|9.11|7.31|9.22|7.42|9.1|7.3|0
1682690400000|2023-04-28 14:00:00|9.07|7.27|9.33|7.53|9.34|7.54|9.01|7.21|0
1682690700000|2023-04-28 14:05:00|9.34|7.54|9.8|8|9.88|8.08|9.32|7.52|0
1682691000000|2023-04-28 14:10:00|9.79|7.99|9.91|8.11|10|8.2|9.76|7.96|0
1682691300000|2023-04-28 14:15:00|9.92|8.12|10.08|8.28|10.08|8.28|9.9|8.1|0
1682691600000|2023-04-28 14:20:00|10.1|8.3|10.2|8.4|10.23|8.43|9.71|7.91|0
1682691900000|2023-04-28 14:25:00|10.23|8.43|10.25|8.45|10.32|8.52|10.17|8.37|0
1682692200000|2023-04-28 14:30:00|10.28|8.48|10.17|8.37|10.32|8.52|10|8.2|0
1682692500000|2023-04-28 14:35:00|10.16|8.36|9.85|8.05|10.16|8.36|9.56|7.76|0
1682692800000|2023-04-28 14:40:00|9.84|8.04|9.89|8.09|9.96|8.16|9.67|7.87|0
1682693100000|2023-04-28 14:45:00|9.9|8.1|10.21|8.41|10.24|8.44|9.78|7.98|0
1682693400000|2023-04-28 14:50:00|10.23|8.43|10.23|8.43|10.31|8.51|10.1|8.3|0
1682693700000|2023-04-28 14:55:00|10.24|8.44|9.46|7.66|10.25|8.45|9.33|7.53|0
1682694000000|2023-04-28 15:00:00|9.49|7.69|9.83|8.03|9.92|8.12|8.52|6.72|0
1682694300000|2023-04-28 15:05:00|9.85|8.05|10.31|8.51|10.35|8.55|9.85|8.05|0
1682694600000|2023-04-28 15:10:00|10.28|8.48|10.31|8.51|10.4|8.6|10.2|8.4|0
1682694900000|2023-04-28 15:15:00|10.29|8.49|9.55|7.75|10.29|8.49|9.36|7.56|0
1682695200000|2023-04-28 15:20:00|9.58|7.78|9.5|7.7|9.58|7.78|9.45|7.65|0
1682695500000|2023-04-28 15:25:00|9.52|7.72|9.54|7.74|9.59|7.79|9.48|7.68|0
1682695800000|2023-04-28 15:30:00|9.58|7.78|9.75|7.95|9.83|8.03|9.58|7.78|0
1682696100000|2023-04-28 15:35:00|9.73|7.93|9.64|7.84|9.79|7.99|9.62|7.82|0
1682696400000|2023-04-28 15:40:00|9.63|7.83|9.75|7.95|9.8|8|9.57|7.77|0
1682696700000|2023-04-28 15:45:00|9.77|7.97|9.96|8.16|9.99|8.19|9.75|7.95|0
1682697000000|2023-04-28 15:50:00|9.97|8.17|9.57|7.77|10.01|8.21|8.95|7.15|0
1682697300000|2023-04-28 15:55:00|9.54|7.74|9.71|7.91|9.78|7.98|9.53|7.73|0
1682697600000|2023-04-28 16:00:00|9.73|7.93|9.67|7.87|9.79|7.99|9.61|7.81|0
1682697900000|2023-04-28 16:05:00|9.66|7.86|9.78|7.98|9.9|8.1|9.66|7.86|0
1682698200000|2023-04-28 16:10:00|9.79|7.99|9.83|8.03|9.87|8.07|9.79|7.99|0
1682698500000|2023-04-28 16:15:00|9.84|8.04|9.63|7.83|9.84|8.04|9.62|7.82|0
1682698800000|2023-04-28 16:20:00|9.65|7.85|9.71|7.91|9.76|7.96|9.53|7.73|0
1682699100000|2023-04-28 16:25:00|9.7|7.9|9.82|8.02|9.82|8.02|9.58|7.78|0
1682699400000|2023-04-28 16:30:00|9.83|8.03|9.78|7.98|9.95|8.15|9.75|7.95|0
1682699700000|2023-04-28 16:35:00|9.79|7.99|9.67|7.87|9.8|8|9.66|7.86|0
1682700000000|2023-04-28 16:40:00|9.64|7.84|9.84|8.04|9.87|8.07|9.62|7.82|0
1682700300000|2023-04-28 16:45:00|9.85|8.05|9.88|8.08|9.88|8.08|9.74|7.94|0
1682700600000|2023-04-28 16:50:00|9.89|8.09|9.95|8.15|9.97|8.17|9.85|8.05|0
1682700900000|2023-04-28 16:55:00|9.96|8.16|10.1|8.3|10.14|8.34|9.95|8.15|0
1682701200000|2023-04-28 17:00:00|10.08|8.28|10.1|8.3|10.1|8.3|9.81|8.01|0
1682701500000|2023-04-28 17:05:00|10.08|8.28|10.11|8.31|10.22|8.42|10.07|8.27|0
1682701800000|2023-04-28 17:10:00|10.08|8.28|10.22|8.42|10.23|8.43|10.05|8.25|0
1682702100000|2023-04-28 17:15:00|10.2|8.4|10.11|8.31|10.23|8.43|10.08|8.28|0
1682702400000|2023-04-28 17:20:00|10.09|8.29|10.13|8.33|10.15|8.35|10.08|8.28|0
1682702700000|2023-04-28 17:25:00|10.15|8.35|10.2|8.4|10.22|8.42|10.09|8.29|0
1682703000000|2023-04-28 17:30:00|10.22|8.42|10.13|8.33|10.24|8.44|10.11|8.31|0
1682703300000|2023-04-28 17:35:00|10.12|8.32|10.04|8.24|10.15|8.35|9.84|8.04|0
1682703600000|2023-04-28 17:40:00|10.05|8.25|10.02|8.22|10.12|8.32|10|8.2|0
1682703900000|2023-04-28 17:45:00|10.01|8.21|9.94|8.14|10.07|8.27|9.92|8.12|0
1682704200000|2023-04-28 17:50:00|9.93|8.13|9.08|7.28|10|8.2|9.06|7.26|0
1682704500000|2023-04-28 17:55:00|9.06|7.26|9.14|7.34|9.14|7.34|8.95|7.15|0
1682704800000|2023-04-28 18:00:00|9.13|7.33|9.38|7.58|9.39|7.59|9.13|7.33|0
1682705100000|2023-04-28 18:05:00|9.39|7.59|9.3|7.5|9.39|7.59|9.28|7.48|0
1682705400000|2023-04-28 18:10:00|9.29|7.49|9.06|7.26|9.29|7.49|9|7.2|0
1682705700000|2023-04-28 18:15:00|9.07|7.27|9.21|7.41|9.26|7.46|9.04|7.24|0
1682706000000|2023-04-28 18:20:00|9.24|7.44|9.1|7.3|9.25|7.45|9|7.2|0
1682706300000|2023-04-28 18:25:00|9.07|7.27|9.05|7.25|9.09|7.29|8.96|7.16|0
1682706600000|2023-04-28 18:30:00|9.06|7.26|9.02|7.22|9.1|7.3|8.94|7.14|0
1682706900000|2023-04-28 18:35:00|9.01|7.21|8.89|7.09|9.01|7.21|8.83|7.03|0
1682707200000|2023-04-28 18:40:00|8.88|7.08|8.84|7.04|8.96|7.16|8.77|6.97|0
1682707500000|2023-04-28 18:45:00|8.81|7.01|8.8|7|8.92|7.12|8.72|6.92|0
1682707800000|2023-04-28 18:50:00|8.81|7.01|8.86|7.06|8.95|7.15|8.76|6.96|0
1682708100000|2023-04-28 18:55:00|8.85|7.05|9.06|7.26|9.08|7.28|8.84|7.04|0
1682708400000|2023-04-28 19:00:00|9.05|7.25|9.15|7.35|9.18|7.38|9.01|7.21|0
1682708700000|2023-04-28 19:05:00|9.16|7.36|9.17|7.37|9.21|7.41|9.1|7.3|0
1682709000000|2023-04-28 19:10:00|9.18|7.38|9.25|7.45|9.29|7.49|9.15|7.35|0
1682709300000|2023-04-28 19:15:00|9.23|7.43|9.41|7.61|9.44|7.64|9.2|7.4|0
1682709600000|2023-04-28 19:20:00|9.4|7.6|9.18|7.38|9.41|7.61|9.11|7.31|0
1682709900000|2023-04-28 19:25:00|9.17|7.37|9.11|7.31|9.22|7.42|9.04|7.24|0
1682710200000|2023-04-28 19:30:00|9.12|7.32|9.03|7.23|9.2|7.4|8.99|7.19|0
1682710500000|2023-04-28 19:35:00|9.02|7.22|9.12|7.32|9.18|7.38|8.98|7.18|0
1682710800000|2023-04-28 19:40:00|9.13|7.33|9.27|7.47|9.28|7.48|9.09|7.29|0
1682711100000|2023-04-28 19:45:00|9.26|7.46|9.16|7.36|9.31|7.51|9.08|7.28|0
1682711400000|2023-04-28 19:50:00|9.13|7.33|9.3|7.5|9.3|7.5|9.13|7.33|0
1682711700000|2023-04-28 19:55:00|9.31|7.51|9.61|7.81|9.62|7.82|9.3|7.5|0
1682712000000|2023-04-28 20:00:00|9.57|7.77|9.42|7.62|9.83|8.03|9.42|7.62|0
1682712300000|2023-04-28 20:05:00|9.43|7.63|9.47|7.67|9.47|7.67|9.38|7.58|0
1682712600000|2023-04-28 20:10:00|9.49|7.69|9.45|7.65|9.52|7.72|9.45|7.65|0
1682901300000|2023-05-01 00:35:00|8.93|6.93|8.93|6.93|8.97|6.97|8.93|6.93|0
1682901600000|2023-05-01 00:40:00|8.94|6.94|9.09|7.09|9.14|7.14|8.93|6.93|0
1682901900000|2023-05-01 00:45:00|9.1|7.1|9.1|7.1|9.11|7.11|9.04|7.04|0
1682902200000|2023-05-01 00:50:00|9.11|7.11|9.06|7.06|9.13|7.13|9.05|7.05|0
1682902500000|2023-05-01 00:55:00|9.08|7.08|9.11|7.11|9.11|7.11|9.05|7.05|0
1682902800000|2023-05-01 01:00:00|9.13|7.13|9.11|7.11|9.14|7.14|9.1|7.1|0
1682903100000|2023-05-01 01:05:00|9.1|7.1|9.06|7.06|9.13|7.13|9.06|7.06|0
1682903400000|2023-05-01 01:10:00|9.05|7.05|9.1|7.1|9.15|7.15|9.05|7.05|0
1682903700000|2023-05-01 01:15:00|9.11|7.11|9.15|7.15|9.16|7.16|9.1|7.1|0
1682904000000|2023-05-01 01:20:00|9.14|7.14|9.09|7.09|9.14|7.14|9.06|7.06|0
1682904300000|2023-05-01 01:25:00|9.07|7.07|9.1|7.1|9.12|7.12|9.07|7.07|0
1682904600000|2023-05-01 01:30:00|9.09|7.09|9.09|7.09|9.11|7.11|9.07|7.07|0
1682904900000|2023-05-01 01:35:00|9.1|7.1|9.07|7.07|9.12|7.12|9.05|7.05|0
1682905200000|2023-05-01 01:40:00|9.09|7.09|9.05|7.05|9.09|7.09|9.04|7.04|0
1682905500000|2023-05-01 01:45:00|9.04|7.04|9.01|7.01|9.06|7.06|9.01|7.01|0
1682905800000|2023-05-01 01:50:00|9.02|7.02|9.01|7.01|9.06|7.06|9.01|7.01|0
1682906100000|2023-05-01 01:55:00|9.02|7.02|9.06|7.06|9.09|7.09|9.01|7.01|0
1682906400000|2023-05-01 02:00:00|9.07|7.07|9.06|7.06|9.08|7.08|9.06|7.06|0
1682906700000|2023-05-01 02:05:00|9.07|7.07|9.06|7.06|9.08|7.08|9.06|7.06|0
1682907000000|2023-05-01 02:10:00|9.05|7.05|9.06|7.06|9.06|7.06|9.05|7.05|0
1682907300000|2023-05-01 02:15:00|9.05|7.05|9.1|7.1|9.11|7.11|9.05|7.05|0
1682907600000|2023-05-01 02:20:00|9.08|7.08|9.08|7.08|9.1|7.1|9.06|7.06|0
1682907900000|2023-05-01 02:25:00|9.07|7.07|9.11|7.11|9.11|7.11|9.07|7.07|0
1682908200000|2023-05-01 02:30:00|9.1|7.1|9.11|7.11|9.11|7.11|9.08|7.08|0
1682908500000|2023-05-01 02:35:00|9.12|7.12|9.14|7.14|9.15|7.15|9.12|7.12|0
1682908800000|2023-05-01 02:40:00|9.16|7.16|9.14|7.14|9.17|7.17|9.13|7.13|0
1682909100000|2023-05-01 02:45:00|9.16|7.16|9.23|7.23|9.27|7.27|9.15|7.15|0
1682909400000|2023-05-01 02:50:00|9.25|7.25|9.23|7.23|9.25|7.25|9.18|7.18|0
1682909700000|2023-05-01 02:55:00|9.25|7.25|9.32|7.32|9.33|7.33|9.25|7.25|0
1682910000000|2023-05-01 03:00:00|9.31|7.31|9.3|7.3|9.31|7.31|9.28|7.28|0
1682910300000|2023-05-01 03:05:00|9.28|7.28|9.28|7.28|9.31|7.31|9.26|7.26|0
1682910600000|2023-05-01 03:10:00|9.27|7.27|9.27|7.27|9.27|7.27|9.25|7.25|0
1682910900000|2023-05-01 03:15:00|9.26|7.26|9.23|7.23|9.27|7.27|9.22|7.22|0
1682911200000|2023-05-01 03:20:00|9.26|7.26|9.26|7.26|9.28|7.28|9.23|7.23|0
1682911500000|2023-05-01 03:25:00|9.27|7.27|9.28|7.28|9.31|7.31|9.27|7.27|0
1682911800000|2023-05-01 03:30:00|9.27|7.27|9.29|7.29|9.31|7.31|9.27|7.27|0
1682912100000|2023-05-01 03:35:00|9.31|7.31|9.38|7.38|9.4|7.4|9.28|7.28|0
1682912400000|2023-05-01 03:40:00|9.37|7.37|9.34|7.34|9.38|7.38|9.34|7.34|0
1682912700000|2023-05-01 03:45:00|9.33|7.33|9.32|7.32|9.34|7.34|9.31|7.31|0
1682913000000|2023-05-01 03:50:00|9.31|7.31|9.34|7.34|9.34|7.34|9.3|7.3|0
1682913300000|2023-05-01 03:55:00|9.33|7.33|9.3|7.3|9.33|7.33|9.29|7.29|0
1682913600000|2023-05-01 04:00:00|9.31|7.31|9.28|7.28|9.32|7.32|9.27|7.27|0
1682913900000|2023-05-01 04:05:00|9.29|7.29|9.28|7.28|9.3|7.3|9.28|7.28|0
1682914200000|2023-05-01 04:10:00|9.27|7.27|9.32|7.32|9.32|7.32|9.27|7.27|0
1682914500000|2023-05-01 04:15:00|9.33|7.33|9.3|7.3|9.34|7.34|9.3|7.3|0
1682914800000|2023-05-01 04:20:00|9.31|7.31|9.32|7.32|9.32|7.32|9.29|7.29|0
1682915100000|2023-05-01 04:25:00|9.31|7.31|9.33|7.33|9.33|7.33|9.29|7.29|0
1682915400000|2023-05-01 04:30:00|9.32|7.32|9.3|7.3|9.32|7.32|9.29|7.29|0
1682915700000|2023-05-01 04:35:00|9.29|7.29|9.26|7.26|9.29|7.29|9.25|7.25|0
1682916000000|2023-05-01 04:40:00|9.28|7.28|9.31|7.31|9.31|7.31|9.28|7.28|0
1682916300000|2023-05-01 04:45:00|9.33|7.33|9.33|7.33|9.33|7.33|9.3|7.3|0
1682916600000|2023-05-01 04:50:00|9.31|7.31|9.3|7.3|9.31|7.31|9.29|7.29|0
1682916900000|2023-05-01 04:55:00|9.31|7.31|9.31|7.31|9.31|7.31|9.29|7.29|0
1682917200000|2023-05-01 05:00:00|9.3|7.3|9.27|7.27|9.31|7.31|9.27|7.27|0
1682917500000|2023-05-01 05:05:00|9.25|7.25|9.24|7.24|9.26|7.26|9.22|7.22|0
1682917800000|2023-05-01 05:10:00|9.25|7.25|9.27|7.27|9.27|7.27|9.22|7.22|0
1682918100000|2023-05-01 05:15:00|9.26|7.26|9.29|7.29|9.29|7.29|9.26|7.26|0
1682918400000|2023-05-01 05:20:00|9.3|7.3|9.29|7.29|9.31|7.31|9.29|7.29|0
1682918700000|2023-05-01 05:25:00|9.27|7.27|9.3|7.3|9.31|7.31|9.27|7.27|0
1682919000000|2023-05-01 05:30:00|9.29|7.29|9.29|7.29|9.3|7.3|9.27|7.27|0
1682919300000|2023-05-01 05:35:00|9.3|7.3|9.29|7.29|9.3|7.3|9.26|7.26|0
1682919600000|2023-05-01 05:40:00|9.3|7.3|9.26|7.26|9.3|7.3|9.26|7.26|0
1682919900000|2023-05-01 05:45:00|9.27|7.27|9.28|7.28|9.28|7.28|9.25|7.25|0
1682920200000|2023-05-01 05:50:00|9.3|7.3|9.37|7.37|9.41|7.41|9.28|7.28|0
1682920500000|2023-05-01 05:55:00|9.36|7.36|9.37|7.37|9.37|7.37|9.32|7.32|0
1682920800000|2023-05-01 06:00:00|9.35|7.35|9.26|7.26|9.35|7.35|9.18|7.18|0
1682921100000|2023-05-01 06:05:00|9.16|7.36|9.17|7.37|9.24|7.44|9.16|7.36|0
1682921400000|2023-05-01 06:10:00|9.18|7.38|9.2|7.4|9.21|7.41|9.17|7.37|0
1682921700000|2023-05-01 06:15:00|9.21|7.41|9.23|7.43|9.23|7.43|9.19|7.39|0
1682922000000|2023-05-01 06:20:00|9.25|7.45|9.21|7.41|9.25|7.45|9.2|7.4|0
1682922300000|2023-05-01 06:25:00|9.22|7.42|9.28|7.48|9.28|7.48|9.22|7.42|0
1682922600000|2023-05-01 06:30:00|9.27|7.47|9.94|8.14|9.95|8.15|9.26|7.46|0
1682922900000|2023-05-01 06:35:00|9.95|8.15|9.91|8.11|9.95|8.15|9.9|8.1|0
1682923200000|2023-05-01 06:40:00|9.92|8.12|10.01|8.21|10.05|8.25|9.91|8.11|0
1682923500000|2023-05-01 06:45:00|9.99|8.19|10.02|8.22|10.02|8.22|9.98|8.18|0
1682923800000|2023-05-01 06:50:00|10.01|8.21|10.01|8.21|10.02|8.22|9.99|8.19|0
1682924100000|2023-05-01 06:55:00|9.99|8.19|10.03|8.23|10.03|8.23|9.99|8.19|0
1682924400000|2023-05-01 07:00:00|10.02|8.22|9.98|8.18|10.02|8.22|9.94|8.14|0
1682924700000|2023-05-01 07:05:00|9.97|8.17|9.98|8.18|10|8.2|9.97|8.17|0
1682925000000|2023-05-01 07:10:00|10|8.2|10|8.2|10.02|8.22|9.98|8.18|0
1682925300000|2023-05-01 07:15:00|9.99|8.19|10.03|8.23|10.03|8.23|9.99|8.19|0
1682925600000|2023-05-01 07:20:00|10.04|8.24|9.98|8.18|10.04|8.24|9.95|8.15|0
1682925900000|2023-05-01 07:25:00|9.96|8.16|9.93|8.13|10.02|8.22|9.92|8.12|0
1682926200000|2023-05-01 07:30:00|9.94|8.14|9.87|8.07|9.95|8.15|9.84|8.04|0
1682926500000|2023-05-01 07:35:00|9.84|8.04|9.83|8.03|9.84|8.04|9.77|7.97|0
1682926800000|2023-05-01 07:40:00|9.82|8.02|9.83|8.03|9.83|8.03|9.8|8|0
1682927100000|2023-05-01 07:45:00|9.81|8.01|9.79|7.99|9.84|8.04|9.77|7.97|0
1682927400000|2023-05-01 07:50:00|9.77|7.97|9.81|8.01|9.83|8.03|9.77|7.97|0
1682927700000|2023-05-01 07:55:00|9.82|8.02|9.84|8.04|9.86|8.06|9.81|8.01|0
1682928000000|2023-05-01 08:00:00|9.83|8.03|9.79|7.99|9.84|8.04|9.77|7.97|0
1682928300000|2023-05-01 08:05:00|9.78|7.98|9.69|7.89|9.8|8|9.69|7.89|0
1682928600000|2023-05-01 08:10:00|9.7|7.9|9.64|7.84|9.72|7.92|9.61|7.81|0
1682928900000|2023-05-01 08:15:00|9.63|7.83|9.59|7.79|9.63|7.83|9.57|7.77|0
1682929200000|2023-05-01 08:20:00|9.57|7.77|9.64|7.84|9.65|7.85|9.57|7.77|0
1682929500000|2023-05-01 08:25:00|9.66|7.86|9.62|7.82|9.66|7.86|9.61|7.81|0
1682929800000|2023-05-01 08:30:00|9.61|7.81|9.55|7.75|9.61|7.81|9.51|7.71|0
1682930100000|2023-05-01 08:35:00|9.54|7.74|9.57|7.77|9.57|7.77|9.54|7.74|0
1682930400000|2023-05-01 08:40:00|9.56|7.76|9.6|7.8|9.6|7.8|9.56|7.76|0
1682930700000|2023-05-01 08:45:00|9.58|7.78|9.64|7.84|9.64|7.84|9.57|7.77|0
1682931000000|2023-05-01 08:50:00|9.63|7.83|9.64|7.84|9.65|7.85|9.58|7.78|0
1682931300000|2023-05-01 08:55:00|9.62|7.82|9.6|7.8|9.64|7.84|9.58|7.78|0
1682931600000|2023-05-01 09:00:00|9.58|7.78|9.61|7.81|9.64|7.84|9.58|7.78|0
1682931900000|2023-05-01 09:05:00|9.62|7.82|9.64|7.84|9.64|7.84|9.61|7.81|0
1682932200000|2023-05-01 09:10:00|9.65|7.85|9.73|7.93|9.73|7.93|9.64|7.84|0
1682932500000|2023-05-01 09:15:00|9.72|7.92|9.79|7.99|9.79|7.99|9.71|7.91|0
1682932800000|2023-05-01 09:20:00|9.82|8.02|9.78|7.98|9.83|8.03|9.78|7.98|0
1682933100000|2023-05-01 09:25:00|9.77|7.97|9.77|7.97|9.79|7.99|9.74|7.94|0
1682933400000|2023-05-01 09:30:00|9.78|7.98|9.79|7.99|9.79|7.99|9.77|7.97|0
1682933700000|2023-05-01 09:35:00|9.78|7.98|9.75|7.95|9.78|7.98|9.75|7.95|0
1682934000000|2023-05-01 09:40:00|9.74|7.94|9.68|7.88|9.74|7.94|9.68|7.88|0
1682934300000|2023-05-01 09:45:00|9.7|7.9|9.7|7.9|9.72|7.92|9.68|7.88|0
1682934600000|2023-05-01 09:50:00|9.69|7.89|9.72|7.92|9.72|7.92|9.68|7.88|0
1682934900000|2023-05-01 09:55:00|9.71|7.91|9.74|7.94|9.74|7.94|9.68|7.88|0
1682935200000|2023-05-01 10:00:00|9.72|7.92|9.7|7.9|9.72|7.92|9.69|7.89|0
1682935500000|2023-05-01 10:05:00|9.69|7.89|9.74|7.94|9.74|7.94|9.69|7.89|0
1682935800000|2023-05-01 10:10:00|9.75|7.95|9.75|7.95|9.79|7.99|9.74|7.94|0
1682936100000|2023-05-01 10:15:00|9.74|7.94|9.68|7.88|9.75|7.95|9.68|7.88|0
1682936400000|2023-05-01 10:20:00|9.67|7.87|9.63|7.83|9.68|7.88|9.63|7.83|0
1682936700000|2023-05-01 10:25:00|9.64|7.84|9.66|7.86|9.68|7.88|9.64|7.84|0
1682937000000|2023-05-01 10:30:00|9.65|7.85|9.6|7.8|9.66|7.86|9.59|7.79|0
1682937300000|2023-05-01 10:35:00|9.62|7.82|9.62|7.82|9.64|7.84|9.6|7.8|0
1682937600000|2023-05-01 10:40:00|9.61|7.81|9.62|7.82|9.62|7.82|9.54|7.74|0
1682937900000|2023-05-01 10:45:00|9.61|7.81|9.69|7.89|9.69|7.89|9.61|7.81|0
1682938200000|2023-05-01 10:50:00|9.68|7.88|9.65|7.85|9.69|7.89|9.64|7.84|0
1682938500000|2023-05-01 10:55:00|9.67|7.87|9.68|7.88|9.69|7.89|9.65|7.85|0
1682938800000|2023-05-01 11:00:00|9.67|7.87|9.67|7.87|9.71|7.91|9.67|7.87|0
1682939100000|2023-05-01 11:05:00|9.68|7.88|9.69|7.89|9.71|7.91|9.68|7.88|0
1682939400000|2023-05-01 11:10:00|9.68|7.88|9.59|7.79|9.68|7.88|9.59|7.79|0
1682939700000|2023-05-01 11:15:00|9.57|7.77|9.61|7.81|9.64|7.84|9.55|7.75|0
1682940000000|2023-05-01 11:20:00|9.62|7.82|9.67|7.87|9.67|7.87|9.61|7.81|0
1682940300000|2023-05-01 11:25:00|9.66|7.86|9.61|7.81|9.67|7.87|9.6|7.8|0
1682940600000|2023-05-01 11:30:00|9.6|7.8|9.61|7.81|9.63|7.83|9.59|7.79|0
1682940900000|2023-05-01 11:35:00|9.62|7.82|9.64|7.84|9.65|7.85|9.62|7.82|0
1682941200000|2023-05-01 11:40:00|9.62|7.82|9.56|7.76|9.64|7.84|9.55|7.75|0
1682941500000|2023-05-01 11:45:00|9.57|7.77|9.46|7.66|9.57|7.77|9.45|7.65|0
1682941800000|2023-05-01 11:50:00|9.47|7.67|9.47|7.67|9.51|7.71|9.45|7.65|0
1682942100000|2023-05-01 11:55:00|9.48|7.68|9.45|7.65|9.49|7.69|9.43|7.63|0
1682942400000|2023-05-01 12:00:00|9.47|7.67|9.39|7.59|9.47|7.67|9.38|7.58|0
1682942700000|2023-05-01 12:05:00|9.38|7.58|9.45|7.65|9.45|7.65|9.38|7.58|0
1682943000000|2023-05-01 12:10:00|9.47|7.67|9.45|7.65|9.56|7.76|9.45|7.65|0
1682943300000|2023-05-01 12:15:00|9.47|7.67|9.47|7.67|9.48|7.68|9.39|7.59|0
1682943600000|2023-05-01 12:20:00|9.45|7.65|9.48|7.68|9.49|7.69|9.43|7.63|0
1682943900000|2023-05-01 12:25:00|9.49|7.69|9.48|7.68|9.5|7.7|9.44|7.64|0
1682944200000|2023-05-01 12:30:00|9.46|7.66|9.41|7.61|9.46|7.66|9.36|7.56|0
1682944500000|2023-05-01 12:35:00|9.43|7.63|9.59|7.79|9.59|7.79|9.41|7.61|0
1682944800000|2023-05-01 12:40:00|9.58|7.78|9.62|7.82|9.65|7.85|9.58|7.78|0
1682945100000|2023-05-01 12:45:00|9.61|7.81|9.54|7.74|9.62|7.82|9.54|7.74|0
1682945400000|2023-05-01 12:50:00|9.55|7.75|10.6|8.8|10.63|8.83|9.55|7.75|0
1682945700000|2023-05-01 12:55:00|10.59|8.79|10.66|8.86|10.67|8.87|10.59|8.79|0
1682946000000|2023-05-01 13:00:00|10.64|8.84|10.56|8.76|10.64|8.84|10.53|8.73|0
1682946300000|2023-05-01 13:05:00|10.54|8.74|10.49|8.69|10.58|8.78|10.49|8.69|0
1682946600000|2023-05-01 13:10:00|10.47|8.67|10.46|8.66|10.5|8.7|10.42|8.62|0
1682946900000|2023-05-01 13:15:00|10.44|8.64|10.46|8.66|10.5|8.7|10.43|8.63|0
1682947200000|2023-05-01 13:20:00|10.47|8.67|10.4|8.6|10.49|8.69|10.36|8.56|0
1682947500000|2023-05-01 13:25:00|10.37|8.57|10.47|8.67|10.47|8.67|10.36|8.56|0
1682947800000|2023-05-01 13:30:00|10.48|8.68|10.7|8.9|10.72|8.92|10.48|8.68|0
1682948100000|2023-05-01 13:35:00|10.71|8.91|10.9|9.1|10.96|9.16|10.64|8.84|0
1682948400000|2023-05-01 13:40:00|10.94|9.14|10.91|9.11|10.97|9.17|10.85|9.05|0
1682948700000|2023-05-01 13:45:00|10.92|9.12|11.19|9.39|11.21|9.41|10.91|9.11|0
1682949000000|2023-05-01 13:50:00|11.21|9.41|11.1|9.3|11.25|9.45|11.07|9.27|0
1682949300000|2023-05-01 13:55:00|11.09|9.29|11.06|9.26|11.12|9.32|11|9.2|0
1682949600000|2023-05-01 14:00:00|11.05|9.25|10.85|9.05|11.05|9.25|10.74|8.94|0
1682949900000|2023-05-01 14:05:00|10.88|9.08|11|9.2|11.01|9.21|10.71|8.91|0
1682950200000|2023-05-01 14:10:00|11.07|9.27|11|9.2|11.11|9.31|10.88|9.08|0
1682950500000|2023-05-01 14:15:00|10.97|9.17|11.1|9.3|11.28|9.48|10.94|9.14|0
1682950800000|2023-05-01 14:20:00|11.08|9.28|10.87|9.07|11.13|9.33|10.74|8.94|0
1682951100000|2023-05-01 14:25:00|10.85|9.05|10.81|9.01|10.91|9.11|10.76|8.96|0
1682951400000|2023-05-01 14:30:00|10.85|9.05|10.98|9.18|11.02|9.22|10.72|8.92|0
1682951700000|2023-05-01 14:35:00|10.97|9.17|11.05|9.25|11.11|9.31|10.94|9.14|0
1682952000000|2023-05-01 14:40:00|11.07|9.27|11.1|9.3|11.13|9.33|10.89|9.09|0
1682952300000|2023-05-01 14:45:00|11.11|9.31|10.95|9.15|11.34|9.54|10.83|9.03|0
1682952600000|2023-05-01 14:50:00|10.97|9.17|10.88|9.08|10.97|9.17|10.79|8.99|0
1682952900000|2023-05-01 14:55:00|10.86|9.06|10.99|9.19|11.04|9.24|10.86|9.06|0
1682953200000|2023-05-01 15:00:00|11.01|9.21|10.85|9.05|11.1|9.3|10.78|8.98|0
1682953500000|2023-05-01 15:05:00|10.86|9.06|10.82|9.02|10.95|9.15|10.79|8.99|0
1682953800000|2023-05-01 15:10:00|10.8|9|10.68|8.88|10.86|9.06|10.63|8.83|0
1682954100000|2023-05-01 15:15:00|10.67|8.87|10.46|8.66|10.69|8.89|10.28|8.48|0
1682954400000|2023-05-01 15:20:00|10.43|8.63|10.28|8.48|10.6|8.8|10.28|8.48|0
1682954700000|2023-05-01 15:25:00|10.27|8.47|10.33|8.53|10.4|8.6|10.2|8.4|0
1682955000000|2023-05-01 15:30:00|10.31|8.51|10.38|8.58|10.4|8.6|10.28|8.48|0
1682955300000|2023-05-01 15:35:00|10.39|8.59|10.42|8.62|10.52|8.72|10.36|8.56|0
1682955600000|2023-05-01 15:40:00|10.43|8.63|10.5|8.7|10.51|8.71|10.32|8.52|0
1682955900000|2023-05-01 15:45:00|10.48|8.68|10.51|8.71|10.55|8.75|10.45|8.65|0
1682956200000|2023-05-01 15:50:00|10.5|8.7|10.51|8.71|10.54|8.74|10.43|8.63|0
1682956500000|2023-05-01 15:55:00|10.5|8.7|10.61|8.81|10.64|8.84|10.43|8.63|0
1682956800000|2023-05-01 16:00:00|10.6|8.8|10.77|8.97|10.78|8.98|10.6|8.8|0
1682957100000|2023-05-01 16:05:00|10.78|8.98|10.77|8.97|10.78|8.98|10.65|8.85|0
1682957400000|2023-05-01 16:10:00|10.78|8.98|10.75|8.95|10.82|9.02|10.67|8.87|0
1682957700000|2023-05-01 16:15:00|10.74|8.94|10.79|8.99|10.84|9.04|10.72|8.92|0
1682958000000|2023-05-01 16:20:00|10.81|9.01|10.84|9.04|10.87|9.07|10.79|8.99|0
1682958300000|2023-05-01 16:25:00|10.81|9.01|10.9|9.1|10.94|9.14|10.79|8.99|0
1682958600000|2023-05-01 16:30:00|10.88|9.08|11.13|9.33|11.22|9.42|10.88|9.08|0
1682958900000|2023-05-01 16:35:00|11.15|9.35|10.54|8.74|11.42|9.62|10.54|8.74|0
1682959200000|2023-05-01 16:40:00|10.51|8.71|10.41|8.61|10.57|8.77|10.41|8.61|0
1682959500000|2023-05-01 16:45:00|10.39|8.59|10.3|8.5|10.42|8.62|10.27|8.47|0
1682959800000|2023-05-01 16:50:00|10.28|8.48|10.37|8.57|10.38|8.58|10.28|8.48|0
1682960100000|2023-05-01 16:55:00|10.38|8.58|10.39|8.59|10.45|8.65|10.34|8.54|0
1682960400000|2023-05-01 17:00:00|10.38|8.58|10.32|8.52|10.46|8.66|10.29|8.49|0
1682960700000|2023-05-01 17:05:00|10.34|8.54|10.36|8.56|10.44|8.64|10.32|8.52|0
1682961000000|2023-05-01 17:10:00|10.35|8.55|10.36|8.56|10.45|8.65|10.35|8.55|0
1682961300000|2023-05-01 17:15:00|10.38|8.58|10.31|8.51|10.46|8.66|10.25|8.45|0
1682961600000|2023-05-01 17:20:00|10.29|8.49|10.38|8.58|10.41|8.61|10.27|8.47|0
1682961900000|2023-05-01 17:25:00|10.39|8.59|10.2|8.4|10.41|8.61|10.2|8.4|0
1682962200000|2023-05-01 17:30:00|10.19|8.39|10.25|8.45|10.25|8.45|10.1|8.3|0
1682962500000|2023-05-01 17:35:00|10.24|8.44|10.18|8.38|10.26|8.46|10.07|8.27|0
1682962800000|2023-05-01 17:40:00|10.19|8.39|10.22|8.42|10.39|8.59|10.18|8.38|0
1682963100000|2023-05-01 17:45:00|10.24|8.44|10.29|8.49|10.36|8.56|10.18|8.38|0
1682963400000|2023-05-01 17:50:00|10.28|8.48|10.22|8.42|10.32|8.52|10.21|8.41|0
1682963700000|2023-05-01 17:55:00|10.24|8.44|10.3|8.5|10.32|8.52|10.18|8.38|0
1682964000000|2023-05-01 18:00:00|10.29|8.49|10.22|8.42|10.35|8.55|10.21|8.41|0
1682964300000|2023-05-01 18:05:00|10.21|8.41|10.26|8.46|10.26|8.46|10.12|8.32|0
1682964600000|2023-05-01 18:10:00|10.28|8.48|10.14|8.34|10.28|8.48|10.12|8.32|0
1682964900000|2023-05-01 18:15:00|10.12|8.32|10.05|8.25|10.14|8.34|10.04|8.24|0
1682965200000|2023-05-01 18:20:00|10.07|8.27|10.03|8.23|10.15|8.35|10.03|8.23|0
1682965500000|2023-05-01 18:25:00|10.01|8.21|10.03|8.23|10.07|8.27|9.96|8.16|0
1682965800000|2023-05-01 18:30:00|10.04|8.24|9.54|7.74|10.04|8.24|9.53|7.73|0
1682966100000|2023-05-01 18:35:00|9.56|7.76|9.9|8.1|9.91|8.11|9.43|7.63|0
1682966400000|2023-05-01 18:40:00|9.88|8.08|9.99|8.19|10.03|8.23|9.76|7.96|0
1682966700000|2023-05-01 18:45:00|9.98|8.18|9.95|8.15|10.01|8.21|9.87|8.07|0
1682967000000|2023-05-01 18:50:00|9.96|8.16|9.98|8.18|10|8.2|9.85|8.05|0
1682967300000|2023-05-01 18:55:00|9.96|8.16|10.07|8.27|10.13|8.33|9.93|8.13|0
1682967600000|2023-05-01 19:00:00|10.11|8.31|9.96|8.16|10.14|8.34|9.91|8.11|0
1682967900000|2023-05-01 19:05:00|9.97|8.17|10|8.2|10.06|8.26|9.97|8.17|0
1682968200000|2023-05-01 19:10:00|10.02|8.22|9.97|8.17|10.07|8.27|9.95|8.15|0
1682968500000|2023-05-01 19:15:00|9.96|8.16|9.89|8.09|9.97|8.17|9.83|8.03|0
1682968800000|2023-05-01 19:20:00|9.88|8.08|9.96|8.16|10.03|8.23|9.88|8.08|0
1682969100000|2023-05-01 19:25:00|9.97|8.17|9.91|8.11|9.97|8.17|9.88|8.08|0
1682969400000|2023-05-01 19:30:00|9.89|8.09|9.88|8.08|9.99|8.19|9.84|8.04|0
1682969700000|2023-05-01 19:35:00|9.89|8.09|9.66|7.86|9.89|8.09|9.64|7.84|0
1682970000000|2023-05-01 19:40:00|9.63|7.83|9.8|8|9.84|8.04|9.63|7.83|0
1682970300000|2023-05-01 19:45:00|9.82|8.02|9.96|8.16|10.01|8.21|9.82|8.02|0
1682970600000|2023-05-01 19:50:00|9.97|8.17|9.9|8.1|10.01|8.21|9.81|8.01|0
1682970900000|2023-05-01 19:55:00|9.92|8.12|9.77|7.97|10.01|8.21|9.77|7.97|0
1682971200000|2023-05-01 20:00:00|9.74|7.94|9.9|8.1|9.96|8.16|9.74|7.94|0
1682971500000|2023-05-01 20:05:00|9.89|8.09|9.78|7.98|9.89|8.09|9.76|7.96|0
1682971800000|2023-05-01 20:10:00|9.77|7.97|9.8|8|9.8|8|9.73|7.93|0
1682972100000|2023-05-01 20:15:00|9.91|7.91|9.91|7.91|9.92|7.92|9.87|7.87|0
1682972400000|2023-05-01 20:20:00|9.9|7.9|9.82|7.82|9.93|7.93|9.8|7.8|0
1682972700000|2023-05-01 20:25:00|9.83|7.83|9.84|7.84|9.88|7.88|9.81|7.81|0
1682973000000|2023-05-01 20:30:00|9.83|7.83|9.79|7.79|9.84|7.84|9.79|7.79|0
1682973300000|2023-05-01 20:35:00|9.77|7.77|9.67|7.67|9.79|7.79|9.67|7.67|0
1682973600000|2023-05-01 20:40:00|9.66|7.66|9.66|7.66|9.72|7.72|9.66|7.66|0
1682973900000|2023-05-01 20:45:00|9.62|7.62|9.6|7.6|9.67|7.67|9.55|7.55|0
1682974200000|2023-05-01 20:50:00|9.59|7.59|9.56|7.56|9.59|7.59|9.55|7.55|0
1682974500000|2023-05-01 20:55:00|9.58|7.58|9.56|7.56|9.58|7.58|9.53|7.53|0
1682974800000|2023-05-01 21:00:00|9.57|7.57|9.58|7.58|9.59|7.59|9.57|7.57|0
1682975100000|2023-05-01 21:05:00|9.57|7.57|9.56|7.56|9.58|7.58|9.56|7.56|0
1682975400000|2023-05-01 21:10:00|9.57|7.57|9.58|7.58|9.6|7.6|9.56|7.56|0
1682975700000|2023-05-01 21:15:00|9.59|7.59|9.58|7.58|9.6|7.6|9.58|7.58|0
1682976000000|2023-05-01 21:20:00|9.57|7.57|9.59|7.59|9.59|7.59|9.57|7.57|0
1682976300000|2023-05-01 21:25:00|9.6|7.6|9.59|7.59|9.61|7.61|9.59|7.59|0
1682976600000|2023-05-01 21:30:00|9.6|7.6|9.59|7.59|9.6|7.6|9.59|7.59|0
1682976900000|2023-05-01 21:35:00|9.57|7.57|9.59|7.59|9.6|7.6|9.57|7.57|0
1682977500000|2023-05-01 21:45:00|9.6|7.6|9.59|7.59|9.6|7.6|9.59|7.59|0
1682977800000|2023-05-01 21:50:00|9.58|7.58|9.58|7.58|9.58|7.58|9.57|7.57|0
1682978100000|2023-05-01 21:55:00|9.57|7.57|9.56|7.56|9.58|7.58|9.56|7.56|0
1682978400000|2023-05-01 22:00:00|9.57|7.57|9.53|7.53|9.57|7.57|9.45|7.45|0
1682978700000|2023-05-01 22:05:00|9.55|7.55|9.52|7.52|9.55|7.55|9.5|7.5|0
1682979000000|2023-05-01 22:10:00|9.53|7.53|9.51|7.51|9.55|7.55|9.5|7.5|0
1682979300000|2023-05-01 22:15:00|9.52|7.52|9.52|7.52|9.52|7.52|9.5|7.5|0
1682979600000|2023-05-01 22:20:00|9.51|7.51|9.51|7.51|9.53|7.53|9.51|7.51|0
1682979900000|2023-05-01 22:25:00|9.52|7.52|9.57|7.57|9.58|7.58|9.52|7.52|0
1682980200000|2023-05-01 22:30:00|9.56|7.56|9.6|7.6|9.62|7.62|9.56|7.56|0
1682980500000|2023-05-01 22:35:00|9.62|7.62|9.61|7.61|9.62|7.62|9.61|7.61|0
1682980800000|2023-05-01 22:40:00|9.6|7.6|9.57|7.57|9.61|7.61|9.56|7.56|0
1682981100000|2023-05-01 22:45:00|9.6|7.6|9.53|7.53|9.6|7.6|9.53|7.53|0
1682981400000|2023-05-01 22:50:00|9.54|7.54|9.56|7.56|9.56|7.56|9.49|7.49|0
1682981700000|2023-05-01 22:55:00|9.57|7.57|9.56|7.56|9.57|7.57|9.56|7.56|0
1682982000000|2023-05-01 23:00:00|9.55|7.55|9.61|7.61|9.61|7.61|9.55|7.55|0
1682982300000|2023-05-01 23:05:00|9.62|7.62|9.62|7.62|9.62|7.62|9.61|7.61|0
1682982600000|2023-05-01 23:10:00|9.63|7.63|9.61|7.61|9.63|7.63|9.59|7.59|0
1682982900000|2023-05-01 23:15:00|9.59|7.59|9.58|7.58|9.61|7.61|9.58|7.58|0
1682983200000|2023-05-01 23:20:00|9.57|7.57|9.55|7.55|9.59|7.59|9.54|7.54|0
1682983500000|2023-05-01 23:25:00|9.54|7.54|9.54|7.54|9.57|7.57|9.54|7.54|0
1682983800000|2023-05-01 23:30:00|9.53|7.53|9.53|7.53|9.53|7.53|9.52|7.52|0
1682984100000|2023-05-01 23:35:00|9.52|7.52|9.55|7.55|9.57|7.57|9.52|7.52|0
1682984400000|2023-05-01 23:40:00|9.57|7.57|9.57|7.57|9.58|7.58|9.55|7.55|0
1682984700000|2023-05-01 23:45:00|9.55|7.55|9.54|7.54|9.58|7.58|9.54|7.54|0
1682985000000|2023-05-01 23:50:00|9.55|7.55|9.57|7.57|9.58|7.58|9.54|7.54|0
1682985300000|2023-05-01 23:55:00|9.55|7.55|9.54|7.54|9.58|7.58|9.54|7.54|0
1682985600000|2023-05-02 00:00:00|9.51|7.51|9.59|7.59|9.59|7.59|9.5|7.5|0
1682985900000|2023-05-02 00:05:00|9.58|7.58|9.66|7.66|9.66|7.66|9.58|7.58|0
1682986200000|2023-05-02 00:10:00|9.67|7.67|9.64|7.64|9.67|7.67|9.63|7.63|0
1682986500000|2023-05-02 00:15:00|9.63|7.63|9.58|7.58|9.64|7.64|9.54|7.54|0
1682986800000|2023-05-02 00:20:00|9.56|7.56|9.45|7.45|9.56|7.56|9.4|7.4|0
1682987100000|2023-05-02 00:25:00|9.46|7.46|9.42|7.42|9.49|7.49|9.42|7.42|0
1682987400000|2023-05-02 00:30:00|9.41|7.41|9.45|7.45|9.46|7.46|9.4|7.4|0
1682987700000|2023-05-02 00:35:00|9.43|7.43|9.43|7.43|9.49|7.49|9.43|7.43|0
1682988000000|2023-05-02 00:40:00|9.45|7.45|9.46|7.46|9.46|7.46|9.43|7.43|0
1682988300000|2023-05-02 00:45:00|9.47|7.47|9.42|7.42|9.47|7.47|9.41|7.41|0
1682988600000|2023-05-02 00:50:00|9.43|7.43|9.41|7.41|9.44|7.44|9.41|7.41|0
1682988900000|2023-05-02 00:55:00|9.42|7.42|9.45|7.45|9.45|7.45|9.41|7.41|0
1682989200000|2023-05-02 01:00:00|9.43|7.43|9.45|7.45|9.46|7.46|9.43|7.43|0
1682989500000|2023-05-02 01:05:00|9.46|7.46|9.48|7.48|9.51|7.51|9.46|7.46|0
1682989800000|2023-05-02 01:10:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1682990100000|2023-05-02 01:15:00|9.52|7.52|9.59|7.59|9.6|7.6|9.51|7.51|0
1682990400000|2023-05-02 01:20:00|9.6|7.6|9.61|7.61|9.65|7.65|9.59|7.59|0
1682990700000|2023-05-02 01:25:00|9.62|7.62|9.6|7.6|9.62|7.62|9.59|7.59|0
1682991000000|2023-05-02 01:30:00|9.61|7.61|9.64|7.64|9.66|7.66|9.57|7.57|0
1682991300000|2023-05-02 01:35:00|9.63|7.63|9.74|7.74|9.77|7.77|9.63|7.63|0
1682991600000|2023-05-02 01:40:00|9.75|7.75|9.66|7.66|9.75|7.75|9.66|7.66|0
1682991900000|2023-05-02 01:45:00|9.68|7.68|9.58|7.58|9.68|7.68|9.58|7.58|0
1682992200000|2023-05-02 01:50:00|9.57|7.57|9.6|7.6|9.62|7.62|9.53|7.53|0
1682992500000|2023-05-02 01:55:00|9.58|7.58|9.62|7.62|9.64|7.64|9.58|7.58|0
1682992800000|2023-05-02 02:00:00|9.64|7.64|9.63|7.63|9.66|7.66|9.61|7.61|0
1682993100000|2023-05-02 02:05:00|9.62|7.62|9.53|7.53|9.64|7.64|9.52|7.52|0
1682993400000|2023-05-02 02:10:00|9.54|7.54|9.6|7.6|9.6|7.6|9.53|7.53|0
1682993700000|2023-05-02 02:15:00|9.58|7.58|9.6|7.6|9.65|7.65|9.58|7.58|0
1682994000000|2023-05-02 02:20:00|9.61|7.61|9.63|7.63|9.63|7.63|9.58|7.58|0
1682994300000|2023-05-02 02:25:00|9.62|7.62|9.61|7.61|9.65|7.65|9.61|7.61|0
1682994600000|2023-05-02 02:30:00|9.62|7.62|9.63|7.63|9.65|7.65|9.59|7.59|0
1682994900000|2023-05-02 02:35:00|9.65|7.65|9.65|7.65|9.66|7.66|9.63|7.63|0
1682995200000|2023-05-02 02:40:00|9.66|7.66|9.63|7.63|9.66|7.66|9.62|7.62|0
1682995500000|2023-05-02 02:45:00|9.65|7.65|9.66|7.66|9.66|7.66|9.63|7.63|0
1682995800000|2023-05-02 02:50:00|9.67|7.67|9.67|7.67|9.68|7.68|9.66|7.66|0
1682996100000|2023-05-02 02:55:00|9.68|7.68|9.68|7.68|9.68|7.68|9.67|7.67|0
1682996400000|2023-05-02 03:00:00|9.7|7.7|9.7|7.7|9.7|7.7|9.68|7.68|0
1682996700000|2023-05-02 03:05:00|9.68|7.68|9.74|7.74|9.75|7.75|9.68|7.68|0
1682997000000|2023-05-02 03:10:00|9.72|7.72|9.75|7.75|9.76|7.76|9.72|7.72|0
1682997300000|2023-05-02 03:15:00|9.76|7.76|9.76|7.76|9.76|7.76|9.75|7.75|0
1682997600000|2023-05-02 03:20:00|9.75|7.75|9.73|7.73|9.75|7.75|9.71|7.71|0
1682997900000|2023-05-02 03:25:00|9.72|7.72|9.72|7.72|9.73|7.73|9.71|7.71|0
1682998200000|2023-05-02 03:30:00|9.71|7.71|9.72|7.72|9.72|7.72|9.69|7.69|0
1682998500000|2023-05-02 03:35:00|9.73|7.73|9.76|7.76|9.76|7.76|9.73|7.73|0
1682998800000|2023-05-02 03:40:00|9.77|7.77|9.73|7.73|9.77|7.77|9.73|7.73|0
1682999100000|2023-05-02 03:45:00|9.75|7.75|9.75|7.75|9.75|7.75|9.72|7.72|0
1682999400000|2023-05-02 03:50:00|9.76|7.76|9.76|7.76|9.79|7.79|9.76|7.76|0
1682999700000|2023-05-02 03:55:00|9.77|7.77|9.78|7.78|9.78|7.78|9.76|7.76|0
1683000000000|2023-05-02 04:00:00|9.8|7.8|9.78|7.78|9.8|7.8|9.77|7.77|0
1683000300000|2023-05-02 04:05:00|9.77|7.77|9.8|7.8|9.8|7.8|9.77|7.77|0
1683000600000|2023-05-02 04:10:00|9.81|7.81|9.84|7.84|9.84|7.84|9.81|7.81|0
1683000900000|2023-05-02 04:15:00|9.85|7.85|9.78|7.78|9.85|7.85|9.78|7.78|0
1683001200000|2023-05-02 04:20:00|9.77|7.77|9.76|7.76|9.78|7.78|9.73|7.73|0
1683001500000|2023-05-02 04:25:00|9.77|7.77|9.77|7.77|9.77|7.77|9.74|7.74|0
1683001800000|2023-05-02 04:30:00|9.78|7.78|9.78|7.78|9.78|7.78|9.7|7.7|0
1683002100000|2023-05-02 04:35:00|9.8|7.8|9.83|7.83|9.83|7.83|9.77|7.77|0
1683002400000|2023-05-02 04:40:00|9.82|7.82|9.79|7.79|9.82|7.82|9.78|7.78|0
1683002700000|2023-05-02 04:45:00|9.78|7.78|9.81|7.81|9.82|7.82|9.78|7.78|0
1683003000000|2023-05-02 04:50:00|9.79|7.79|9.79|7.79|9.81|7.81|9.78|7.78|0
1683003300000|2023-05-02 04:55:00|9.81|7.81|9.78|7.78|9.82|7.82|9.78|7.78|0
1683003600000|2023-05-02 05:00:00|9.77|7.77|9.79|7.79|9.81|7.81|9.75|7.75|0
1683003900000|2023-05-02 05:05:00|9.78|7.78|9.87|7.87|9.89|7.89|9.78|7.78|0
1683004200000|2023-05-02 05:10:00|9.89|7.89|9.85|7.85|9.89|7.89|9.82|7.82|0
1683004500000|2023-05-02 05:15:00|9.86|7.86|9.86|7.86|9.87|7.87|9.85|7.85|0
1683004800000|2023-05-02 05:20:00|9.87|7.87|9.86|7.86|9.89|7.89|9.85|7.85|0
1683005100000|2023-05-02 05:25:00|9.84|7.84|9.88|7.88|9.88|7.88|9.84|7.84|0
1683005400000|2023-05-02 05:30:00|9.9|7.9|9.9|7.9|9.91|7.91|9.88|7.88|0
1683005700000|2023-05-02 05:35:00|9.89|7.89|9.92|7.92|9.94|7.94|9.89|7.89|0
1683006000000|2023-05-02 05:40:00|9.94|7.94|9.9|7.9|9.95|7.95|9.88|7.88|0
1683006300000|2023-05-02 05:45:00|9.88|7.88|9.88|7.88|9.91|7.91|9.87|7.87|0
1683006600000|2023-05-02 05:50:00|9.9|7.9|9.84|7.84|9.9|7.9|9.83|7.83|0
1683006900000|2023-05-02 05:55:00|9.86|7.86|9.82|7.82|9.86|7.86|9.82|7.82|0
1683007200000|2023-05-02 06:00:00|9.8|7.8|9.84|7.84|9.84|7.84|9.76|7.76|0
1683007500000|2023-05-02 06:05:00|9.73|7.93|9.65|7.85|9.73|7.93|9.64|7.84|0
1683007800000|2023-05-02 06:10:00|9.64|7.84|9.61|7.81|9.65|7.85|9.6|7.8|0
1683008100000|2023-05-02 06:15:00|9.62|7.82|9.64|7.84|9.67|7.87|9.62|7.82|0
1683008400000|2023-05-02 06:20:00|9.65|7.85|9.73|7.93|9.73|7.93|9.65|7.85|0
1683008700000|2023-05-02 06:25:00|9.74|7.94|9.69|7.89|9.74|7.94|9.69|7.89|0
1683009000000|2023-05-02 06:30:00|9.7|7.9|9.74|7.94|9.74|7.94|9.7|7.9|0
1683009300000|2023-05-02 06:35:00|9.75|7.95|9.77|7.97|9.77|7.97|9.74|7.94|0
1683009600000|2023-05-02 06:40:00|9.78|7.98|9.85|8.05|9.86|8.06|9.77|7.97|0
1683009900000|2023-05-02 06:45:00|9.83|8.03|10.04|8.24|10.04|8.24|9.83|8.03|0
1683010200000|2023-05-02 06:50:00|10.03|8.23|10.03|8.23|10.06|8.26|10.02|8.22|0
1683010500000|2023-05-02 06:55:00|10.04|8.24|10.06|8.26|10.11|8.31|10.03|8.23|0
1683010800000|2023-05-02 07:00:00|10.04|8.24|10.12|8.32|10.14|8.34|9.96|8.16|0
1683011100000|2023-05-02 07:05:00|10.14|8.34|10.18|8.38|10.26|8.46|10.11|8.31|0
1683011400000|2023-05-02 07:10:00|10.19|8.39|10.11|8.31|10.23|8.43|10.06|8.26|0
1683011700000|2023-05-02 07:15:00|10.14|8.34|10|8.2|10.15|8.35|10|8.2|0
1683012000000|2023-05-02 07:20:00|10.01|8.21|9.91|8.11|10.03|8.23|9.87|8.07|0
1683012300000|2023-05-02 07:25:00|9.88|8.08|9.91|8.11|9.97|8.17|9.83|8.03|0
1683012600000|2023-05-02 07:30:00|9.89|8.09|9.87|8.07|9.95|8.15|9.83|8.03|0
1683012900000|2023-05-02 07:35:00|9.88|8.08|9.89|8.09|9.9|8.1|9.8|8|0
1683013200000|2023-05-02 07:40:00|9.88|8.08|9.84|8.04|9.91|8.11|9.84|8.04|0
1683013500000|2023-05-02 07:45:00|9.85|8.05|9.84|8.04|9.9|8.1|9.82|8.02|0
1683013800000|2023-05-02 07:50:00|9.83|8.03|9.76|7.96|9.88|8.08|9.74|7.94|0
1683014100000|2023-05-02 07:55:00|9.74|7.94|9.74|7.94|9.79|7.99|9.73|7.93|0
1683014400000|2023-05-02 08:00:00|9.76|7.96|9.6|7.8|9.76|7.96|9.59|7.79|0
1683014700000|2023-05-02 08:05:00|9.59|7.79|9.67|7.87|9.7|7.9|9.57|7.77|0
1683015000000|2023-05-02 08:10:00|9.65|7.85|10.31|8.51|10.35|8.55|9.63|7.83|0
1683015300000|2023-05-02 08:15:00|10.3|8.5|10.34|8.54|10.35|8.55|10.27|8.47|0
1683015600000|2023-05-02 08:20:00|10.32|8.52|10.21|8.41|10.37|8.57|10.19|8.39|0
1683015900000|2023-05-02 08:25:00|10.2|8.4|10.27|8.47|10.28|8.48|10.2|8.4|0
1683016200000|2023-05-02 08:30:00|10.28|8.48|10.28|8.48|10.31|8.51|10.27|8.47|0
1683016500000|2023-05-02 08:35:00|10.27|8.47|10.27|8.47|10.27|8.47|10.19|8.39|0
1683016800000|2023-05-02 08:40:00|10.25|8.45|10.3|8.5|10.35|8.55|10.25|8.45|0
1683017100000|2023-05-02 08:45:00|10.31|8.51|10.34|8.54|10.34|8.54|10.29|8.49|0
1683017400000|2023-05-02 08:50:00|10.33|8.53|10.2|8.4|10.34|8.54|10.2|8.4|0
1683017700000|2023-05-02 08:55:00|10.18|8.38|10.22|8.42|10.25|8.45|10.18|8.38|0
1683018000000|2023-05-02 09:00:00|10.2|8.4|10.29|8.49|10.31|8.51|10.2|8.4|0
1683018300000|2023-05-02 09:05:00|10.28|8.48|10.21|8.41|10.29|8.49|10.17|8.37|0
1683018600000|2023-05-02 09:10:00|10.22|8.42|10.11|8.31|10.25|8.45|10.11|8.31|0
1683018900000|2023-05-02 09:15:00|10.13|8.33|10.24|8.44|10.24|8.44|10.13|8.33|0
1683019200000|2023-05-02 09:20:00|10.25|8.45|10.2|8.4|10.26|8.46|10.18|8.38|0
1683019500000|2023-05-02 09:25:00|10.21|8.41|10.2|8.4|10.24|8.44|10.17|8.37|0
1683019800000|2023-05-02 09:30:00|10.18|8.38|10.17|8.37|10.22|8.42|10.14|8.34|0
1683020100000|2023-05-02 09:35:00|10.18|8.38|10.32|8.52|10.33|8.53|10.18|8.38|0
1683020400000|2023-05-02 09:40:00|10.33|8.53|10.39|8.59|10.42|8.62|10.3|8.5|0
1683020700000|2023-05-02 09:45:00|10.42|8.62|10.37|8.57|10.43|8.63|10.37|8.57|0
1683021000000|2023-05-02 09:50:00|10.39|8.59|10.35|8.55|10.39|8.59|10.33|8.53|0
1683021300000|2023-05-02 09:55:00|10.33|8.53|10.25|8.45|10.35|8.55|10.25|8.45|0
1683021600000|2023-05-02 10:00:00|10.23|8.43|10.08|8.28|10.23|8.43|10.07|8.27|0
1683021900000|2023-05-02 10:05:00|10.09|8.29|10.14|8.34|10.17|8.37|10.07|8.27|0
1683022200000|2023-05-02 10:10:00|10.11|8.31|10.14|8.34|10.18|8.38|10.03|8.23|0
1683022500000|2023-05-02 10:15:00|10.12|8.32|10.14|8.34|10.17|8.37|10.11|8.31|0
1683022800000|2023-05-02 10:20:00|10.15|8.35|10.16|8.36|10.18|8.38|10.11|8.31|0
1683023100000|2023-05-02 10:25:00|10.18|8.38|10.19|8.39|10.19|8.39|10.14|8.34|0
1683023400000|2023-05-02 10:30:00|10.18|8.38|10.15|8.35|10.18|8.38|10.12|8.32|0
1683023700000|2023-05-02 10:35:00|10.16|8.36|10.18|8.38|10.2|8.4|10.16|8.36|0
1683024000000|2023-05-02 10:40:00|10.19|8.39|10.12|8.32|10.19|8.39|10.12|8.32|0
1683024300000|2023-05-02 10:45:00|10.11|8.31|10.27|8.47|10.27|8.47|10.11|8.31|0
1683024600000|2023-05-02 10:50:00|10.26|8.46|10.26|8.46|10.27|8.47|10.26|8.46|0
1683024900000|2023-05-02 10:55:00|10.27|8.47|10.24|8.44|10.27|8.47|10.22|8.42|0
1683025200000|2023-05-02 11:00:00|10.26|8.46|10.22|8.42|10.27|8.47|10.2|8.4|0
1683025500000|2023-05-02 11:05:00|10.23|8.43|10.31|8.51|10.31|8.51|10.2|8.4|0
1683025800000|2023-05-02 11:10:00|10.3|8.5|10.33|8.53|10.33|8.53|10.26|8.46|0
1683026100000|2023-05-02 11:15:00|10.34|8.54|10.35|8.55|10.38|8.58|10.33|8.53|0
1683026400000|2023-05-02 11:20:00|10.36|8.56|10.33|8.53|10.39|8.59|10.33|8.53|0
1683026700000|2023-05-02 11:25:00|10.3|8.5|10.23|8.43|10.3|8.5|10.23|8.43|0
1683027000000|2023-05-02 11:30:00|10.21|8.41|10.2|8.4|10.27|8.47|10.19|8.39|0
1683027300000|2023-05-02 11:35:00|10.21|8.41|10.2|8.4|10.26|8.46|10.19|8.39|0
1683027600000|2023-05-02 11:40:00|10.21|8.41|10.25|8.45|10.27|8.47|10.2|8.4|0
1683027900000|2023-05-02 11:45:00|10.24|8.44|10.14|8.34|10.27|8.47|10.14|8.34|0
1683028200000|2023-05-02 11:50:00|10.16|8.36|10.16|8.36|10.19|8.39|10.13|8.33|0
1683028500000|2023-05-02 11:55:00|10.17|8.37|10.21|8.41|10.24|8.44|10.17|8.37|0
1683028800000|2023-05-02 12:00:00|10.2|8.4|10.13|8.33|10.2|8.4|10.08|8.28|0
1683029100000|2023-05-02 12:05:00|10.12|8.32|10.14|8.34|10.16|8.36|10.1|8.3|0
1683029400000|2023-05-02 12:10:00|10.16|8.36|10.1|8.3|10.16|8.36|10.09|8.29|0
1683029700000|2023-05-02 12:15:00|10.12|8.32|10.07|8.27|10.12|8.32|10.05|8.25|0
1683030000000|2023-05-02 12:20:00|10.09|8.29|10.03|8.23|10.1|8.3|10.02|8.22|0
1683030300000|2023-05-02 12:25:00|10.02|8.22|10.03|8.23|10.07|8.27|10.02|8.22|0
1683030600000|2023-05-02 12:30:00|10.02|8.22|10.1|8.3|10.13|8.33|9.94|8.14|0
1683030900000|2023-05-02 12:35:00|10.09|8.29|10.09|8.29|10.16|8.36|10.07|8.27|0
1683031200000|2023-05-02 12:40:00|10.07|8.27|10.17|8.37|10.18|8.38|10.06|8.26|0
1683031500000|2023-05-02 12:45:00|10.15|8.35|10.07|8.27|10.15|8.35|10.06|8.26|0
1683031800000|2023-05-02 12:50:00|10.06|8.26|10.97|9.17|11.65|9.85|10.05|8.25|0
1683032100000|2023-05-02 12:55:00|10.98|9.18|10.89|9.09|11.04|9.24|10.89|9.09|0
1683032400000|2023-05-02 13:00:00|10.91|9.11|10.91|9.11|10.98|9.18|10.88|9.08|0
1683032700000|2023-05-02 13:05:00|10.89|9.09|10.82|9.02|10.89|9.09|10.81|9.01|0
1683033000000|2023-05-02 13:10:00|10.83|9.03|10.81|9.01|10.85|9.05|10.79|8.99|0
1683033300000|2023-05-02 13:15:00|10.76|8.96|10.89|9.09|10.91|9.11|10.76|8.96|0
1683033600000|2023-05-02 13:20:00|10.9|9.1|10.88|9.08|10.91|9.11|10.86|9.06|0
1683033900000|2023-05-02 13:25:00|10.86|9.06|10.92|9.12|10.92|9.12|10.83|9.03|0
1683034200000|2023-05-02 13:30:00|10.93|9.13|11.03|9.23|11.38|9.58|10.51|8.71|0
1683034500000|2023-05-02 13:35:00|11.06|9.26|10.93|9.13|11.07|9.27|10.77|8.97|0
1683034800000|2023-05-02 13:40:00|10.94|9.14|10.88|9.08|11|9.2|10.79|8.99|0
1683035100000|2023-05-02 13:45:00|10.86|9.06|10.76|8.96|11|9.2|10.73|8.93|0
1683035400000|2023-05-02 13:50:00|10.73|8.93|10.7|8.9|10.8|9|10.66|8.86|0
1683035700000|2023-05-02 13:55:00|10.69|8.89|10.66|8.86|10.71|8.91|10.56|8.76|0
1683036000000|2023-05-02 14:00:00|10.69|8.89|10.37|8.57|10.78|8.98|10.35|8.55|0
1683036300000|2023-05-02 14:05:00|10.35|8.55|10.06|8.26|10.35|8.55|10.02|8.22|0
1683036600000|2023-05-02 14:10:00|10.1|8.3|10.39|8.59|10.57|8.77|9.72|7.92|0
1683036900000|2023-05-02 14:15:00|10.38|8.58|10.92|9.12|11.36|9.56|10.34|8.54|0
1683037200000|2023-05-02 14:20:00|10.94|9.14|10.77|8.97|10.96|9.16|10.39|8.59|0
1683037500000|2023-05-02 14:25:00|10.8|9|11.18|9.38|11.38|9.58|10.77|8.97|0
1683037800000|2023-05-02 14:30:00|11.21|9.41|11.16|9.36|11.4|9.6|10.82|9.02|0
1683038100000|2023-05-02 14:35:00|11.14|9.34|10.52|8.72|11.31|9.51|10.39|8.59|0
1683038400000|2023-05-02 14:40:00|10.49|8.69|10.92|9.12|10.99|9.19|10.49|8.69|0
1683038700000|2023-05-02 14:45:00|10.95|9.15|10.81|9.01|11.02|9.22|10.62|8.82|0
1683039000000|2023-05-02 14:50:00|10.8|9|10.63|8.83|10.93|9.13|10.46|8.66|0
1683039300000|2023-05-02 14:55:00|10.65|8.85|10.47|8.67|10.7|8.9|10.44|8.64|0
1683039600000|2023-05-02 15:00:00|10.48|8.68|10.9|9.1|11.06|9.26|10.05|8.25|0
1683039900000|2023-05-02 15:05:00|10.87|9.07|9.83|8.03|10.94|9.14|9.68|7.88|0
1683040200000|2023-05-02 15:10:00|9.88|8.08|9.81|8.01|9.95|8.15|9.76|7.96|0
1683040500000|2023-05-02 15:15:00|9.83|8.03|9.4|7.6|9.96|8.16|9.4|7.6|0
1683040800000|2023-05-02 15:20:00|9.46|7.66|9.38|7.58|9.51|7.71|9.24|7.44|0
1683041100000|2023-05-02 15:25:00|9.4|7.6|9.36|7.56|9.41|7.61|9.24|7.44|0
1683041400000|2023-05-02 15:30:00|9.35|7.55|9.3|7.5|9.42|7.62|9.08|7.28|0
1683041700000|2023-05-02 15:35:00|9.31|7.51|9.46|7.66|9.52|7.72|9.26|7.46|0
1683042000000|2023-05-02 15:40:00|9.49|7.69|9.69|7.89|9.73|7.93|9.47|7.67|0
1683042300000|2023-05-02 15:45:00|9.7|7.9|9.15|7.35|9.83|8.03|9.06|7.26|0
1683042600000|2023-05-02 15:50:00|9.13|7.33|8.9|7.1|9.17|7.37|8.68|6.88|0
1683042900000|2023-05-02 15:55:00|8.89|7.09|8.88|7.08|8.96|7.16|8.81|7.01|0
1683043200000|2023-05-02 16:00:00|8.94|7.14|9.03|7.23|9.05|7.25|8.79|6.99|0
1683043500000|2023-05-02 16:05:00|9.02|7.22|9.1|7.3|9.17|7.37|8.95|7.15|0
1683043800000|2023-05-02 16:10:00|9.08|7.28|9.2|7.4|9.2|7.4|8.95|7.15|0
1683044100000|2023-05-02 16:15:00|9.18|7.38|9.16|7.36|9.22|7.42|9.01|7.21|0
1683044400000|2023-05-02 16:20:00|9.15|7.35|9.2|7.4|9.21|7.41|9.01|7.21|0
1683044700000|2023-05-02 16:25:00|9.21|7.41|9.33|7.53|9.35|7.55|9.17|7.37|0
1683045000000|2023-05-02 16:30:00|9.3|7.5|9.27|7.47|9.35|7.55|9.26|7.46|0
1683045300000|2023-05-02 16:35:00|9.24|7.44|9.19|7.39|9.5|7.7|9.13|7.33|0
1683045600000|2023-05-02 16:40:00|9.2|7.4|9.22|7.42|9.26|7.46|9.15|7.35|0
1683045900000|2023-05-02 16:45:00|9.23|7.43|9.19|7.39|9.27|7.47|9.16|7.36|0
1683046200000|2023-05-02 16:50:00|9.2|7.4|9.33|7.53|9.42|7.62|9.2|7.4|0
1683046500000|2023-05-02 16:55:00|9.34|7.54|9.35|7.55|9.37|7.57|9.17|7.37|0
1683046800000|2023-05-02 17:00:00|9.33|7.53|9.4|7.6|9.44|7.64|9.24|7.44|0
1683047100000|2023-05-02 17:05:00|9.42|7.62|9.42|7.62|9.51|7.71|9.4|7.6|0
1683047400000|2023-05-02 17:10:00|9.43|7.63|9.39|7.59|9.51|7.71|9.38|7.58|0
1683047700000|2023-05-02 17:15:00|9.4|7.6|9.49|7.69|9.54|7.74|9.4|7.6|0
1683048000000|2023-05-02 17:20:00|9.5|7.7|9.59|7.79|9.59|7.79|9.45|7.65|0
1683048300000|2023-05-02 17:25:00|9.6|7.8|9.32|7.52|9.68|7.88|8.56|6.76|0
1683048600000|2023-05-02 17:30:00|9.33|7.53|9.29|7.49|9.42|7.62|9.25|7.45|0
1683048900000|2023-05-02 17:35:00|9.31|7.51|9.43|7.63|9.45|7.65|9.31|7.51|0
1683049200000|2023-05-02 17:40:00|9.44|7.64|9.44|7.64|9.48|7.68|9.41|7.61|0
1683049500000|2023-05-02 17:45:00|9.45|7.65|9.6|7.8|9.62|7.82|9.45|7.65|0
1683049800000|2023-05-02 17:50:00|9.59|7.79|9.74|7.94|9.85|8.05|9.59|7.79|0
1683050100000|2023-05-02 17:55:00|9.76|7.96|9.6|7.8|9.78|7.98|9.57|7.77|0
1683050400000|2023-05-02 18:00:00|9.63|7.83|9.78|7.98|9.81|8.01|9.31|7.51|0
1683050700000|2023-05-02 18:05:00|9.8|8|9.77|7.97|9.87|8.07|9.73|7.93|0
1683051000000|2023-05-02 18:10:00|9.78|7.98|9.47|7.67|9.84|8.04|9.43|7.63|0
1683051300000|2023-05-02 18:15:00|9.48|7.68|9.68|7.88|9.72|7.92|9.44|7.64|0
1683051600000|2023-05-02 18:20:00|9.69|7.89|9.54|7.74|9.73|7.93|9.53|7.73|0
1683051900000|2023-05-02 18:25:00|9.56|7.76|9.63|7.83|9.68|7.88|9.51|7.71|0
1683052200000|2023-05-02 18:30:00|9.64|7.84|9.62|7.82|9.71|7.91|9.56|7.76|0
1683052500000|2023-05-02 18:35:00|9.63|7.83|9.79|7.99|9.85|8.05|9.63|7.83|0
1683052800000|2023-05-02 18:40:00|9.81|8.01|9.77|7.97|9.82|8.02|9.6|7.8|0
1683053100000|2023-05-02 18:45:00|9.78|7.98|9.97|8.17|10.01|8.21|9.78|7.98|0
1683053400000|2023-05-02 18:50:00|9.99|8.19|10.04|8.24|10.13|8.33|9.94|8.14|0
1683053700000|2023-05-02 18:55:00|10.01|8.21|10.08|8.28|10.12|8.32|10.01|8.21|0
1683054000000|2023-05-02 19:00:00|10.09|8.29|9.95|8.15|10.16|8.36|9.86|8.06|0
1683054300000|2023-05-02 19:05:00|9.99|8.19|10.09|8.29|10.09|8.29|9.91|8.11|0
1683054600000|2023-05-02 19:10:00|10.12|8.32|10.29|8.49|10.36|8.56|10.12|8.32|0
1683054900000|2023-05-02 19:15:00|10.3|8.5|10.12|8.32|10.36|8.56|9.97|8.17|0
1683055200000|2023-05-02 19:20:00|10.13|8.33|10.14|8.34|10.26|8.46|10.08|8.28|0
1683055500000|2023-05-02 19:25:00|10.16|8.36|9.65|7.85|10.21|8.41|9.58|7.78|0
1683055800000|2023-05-02 19:30:00|9.63|7.83|9.4|7.6|9.63|7.83|9.35|7.55|0
1683056100000|2023-05-02 19:35:00|9.37|7.57|9.47|7.67|9.51|7.71|9.31|7.51|0
1683056400000|2023-05-02 19:40:00|9.44|7.64|9.43|7.63|9.52|7.72|9.36|7.56|0
1683056700000|2023-05-02 19:45:00|9.41|7.61|9.27|7.47|9.41|7.61|9.21|7.41|0
1683057000000|2023-05-02 19:50:00|9.22|7.42|9.57|7.77|9.63|7.83|9.22|7.42|0
1683057300000|2023-05-02 19:55:00|9.56|7.76|9.33|7.53|9.58|7.78|9.33|7.53|0
1683057600000|2023-05-02 20:00:00|9.38|7.58|9.44|7.64|9.49|7.69|9.38|7.58|0
1683057900000|2023-05-02 20:05:00|9.47|7.67|9.43|7.63|9.47|7.67|9.43|7.63|0
1683058200000|2023-05-02 20:10:00|9.42|7.62|9.38|7.58|9.43|7.63|9.38|7.58|0
1683058500000|2023-05-02 20:15:00|9.48|7.48|9.5|7.5|9.52|7.52|9.46|7.46|0
1683058800000|2023-05-02 20:20:00|9.49|7.49|9.48|7.48|9.49|7.49|9.45|7.45|0
1683059100000|2023-05-02 20:25:00|9.47|7.47|9.48|7.48|9.48|7.48|9.44|7.44|0
1683059400000|2023-05-02 20:30:00|9.49|7.49|9.43|7.43|9.5|7.5|9.43|7.43|0
1683059700000|2023-05-02 20:35:00|9.42|7.42|9.47|7.47|9.49|7.49|9.42|7.42|0
1683060000000|2023-05-02 20:40:00|9.45|7.45|9.42|7.42|9.47|7.47|9.4|7.4|0
1683060300000|2023-05-02 20:45:00|9.44|7.44|9.39|7.39|9.44|7.44|9.38|7.38|0
1683060600000|2023-05-02 20:50:00|9.4|7.4|9.38|7.38|9.42|7.42|9.38|7.38|0
1683060900000|2023-05-02 20:55:00|9.37|7.37|9.32|7.32|9.39|7.39|9.31|7.31|0
1683061200000|2023-05-02 21:00:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1683061500000|2023-05-02 21:05:00|9.32|7.32|9.33|7.33|9.34|7.34|9.32|7.32|0
1683061800000|2023-05-02 21:10:00|9.32|7.32|9.31|7.31|9.33|7.33|9.31|7.31|0
1683062100000|2023-05-02 21:15:00|9.32|7.32|9.3|7.3|9.32|7.32|9.29|7.29|0
1683062400000|2023-05-02 21:20:00|9.29|7.29|9.28|7.28|9.29|7.29|9.26|7.26|0
1683062700000|2023-05-02 21:25:00|9.29|7.29|9.29|7.29|9.3|7.3|9.28|7.28|0
1683063000000|2023-05-02 21:30:00|9.3|7.3|9.3|7.3|9.31|7.31|9.29|7.29|0
1683063300000|2023-05-02 21:35:00|9.29|7.29|9.3|7.3|9.3|7.3|9.28|7.28|0
1683063600000|2023-05-02 21:40:00|9.29|7.29|9.3|7.3|9.31|7.31|9.29|7.29|0
1683063900000|2023-05-02 21:45:00|9.29|7.29|9.28|7.28|9.31|7.31|9.28|7.28|0
1683064200000|2023-05-02 21:50:00|9.29|7.29|9.31|7.31|9.31|7.31|9.29|7.29|0
1683064500000|2023-05-02 21:55:00|9.3|7.3|9.28|7.28|9.3|7.3|9.28|7.28|0
1683064800000|2023-05-02 22:00:00|9.3|7.3|9.31|7.31|9.34|7.34|9.27|7.27|0
1683065100000|2023-05-02 22:05:00|9.3|7.3|9.33|7.33|9.33|7.33|9.28|7.28|0
1683065400000|2023-05-02 22:10:00|9.32|7.32|9.37|7.37|9.4|7.4|9.32|7.32|0
1683065700000|2023-05-02 22:15:00|9.36|7.36|9.35|7.35|9.37|7.37|9.3|7.3|0
1683066000000|2023-05-02 22:20:00|9.34|7.34|9.32|7.32|9.36|7.36|9.31|7.31|0
1683066300000|2023-05-02 22:25:00|9.34|7.34|9.36|7.36|9.37|7.37|9.29|7.29|0
1683066600000|2023-05-02 22:30:00|9.38|7.38|9.36|7.36|9.42|7.42|9.36|7.36|0
1683066900000|2023-05-02 22:35:00|9.35|7.35|9.32|7.32|9.38|7.38|9.32|7.32|0
1683067200000|2023-05-02 22:40:00|9.33|7.33|9.32|7.32|9.34|7.34|9.3|7.3|0
1683067500000|2023-05-02 22:45:00|9.33|7.33|9.32|7.32|9.33|7.33|9.31|7.31|0
1683067800000|2023-05-02 22:50:00|9.33|7.33|9.32|7.32|9.33|7.33|9.31|7.31|0
1683068100000|2023-05-02 22:55:00|9.33|7.33|9.32|7.32|9.33|7.33|9.32|7.32|0
1683068400000|2023-05-02 23:00:00|9.33|7.33|9.32|7.32|9.33|7.33|9.27|7.27|0
1683068700000|2023-05-02 23:05:00|9.33|7.33|9.38|7.38|9.39|7.39|9.33|7.33|0
1683069000000|2023-05-02 23:10:00|9.37|7.37|9.38|7.38|9.38|7.38|9.36|7.36|0
1683069300000|2023-05-02 23:15:00|9.37|7.37|9.41|7.41|9.41|7.41|9.37|7.37|0
1683069600000|2023-05-02 23:20:00|9.42|7.42|9.44|7.44|9.44|7.44|9.42|7.42|0
1683069900000|2023-05-02 23:25:00|9.43|7.43|9.44|7.44|9.45|7.45|9.43|7.43|0
1683070200000|2023-05-02 23:30:00|9.45|7.45|9.44|7.44|9.45|7.45|9.43|7.43|0
1683070500000|2023-05-02 23:35:00|9.43|7.43|9.43|7.43|9.45|7.45|9.42|7.42|0
1683070800000|2023-05-02 23:40:00|9.42|7.42|9.45|7.45|9.47|7.47|9.42|7.42|0
1683071100000|2023-05-02 23:45:00|9.44|7.44|9.52|7.52|9.52|7.52|9.44|7.44|0
1683071400000|2023-05-02 23:50:00|9.53|7.53|9.51|7.51|9.53|7.53|9.5|7.5|0
1683071700000|2023-05-02 23:55:00|9.53|7.53|9.54|7.54|9.55|7.55|9.51|7.51|0
1683072000000|2023-05-03 00:00:00|9.55|7.55|9.51|7.51|9.56|7.56|9.48|7.48|0
1683072300000|2023-05-03 00:05:00|9.5|7.5|9.51|7.51|9.54|7.54|9.5|7.5|0
1683072600000|2023-05-03 00:10:00|9.5|7.5|9.49|7.49|9.51|7.51|9.43|7.43|0
1683072900000|2023-05-03 00:15:00|9.48|7.48|9.55|7.55|9.56|7.56|9.45|7.45|0
1683073200000|2023-05-03 00:20:00|9.56|7.56|9.55|7.55|9.59|7.59|9.51|7.51|0
1683073500000|2023-05-03 00:25:00|9.56|7.56|9.56|7.56|9.58|7.58|9.54|7.54|0
1683073800000|2023-05-03 00:30:00|9.57|7.57|9.65|7.65|9.65|7.65|9.56|7.56|0
1683074100000|2023-05-03 00:35:00|9.64|7.64|9.69|7.69|9.71|7.71|9.64|7.64|0
1683074400000|2023-05-03 00:40:00|9.7|7.7|9.75|7.75|9.76|7.76|9.67|7.67|0
1683074700000|2023-05-03 00:45:00|9.74|7.74|9.74|7.74|9.75|7.75|9.71|7.71|0
1683075000000|2023-05-03 00:50:00|9.72|7.72|9.71|7.71|9.73|7.73|9.69|7.69|0
1683075300000|2023-05-03 00:55:00|9.72|7.72|9.72|7.72|9.74|7.74|9.71|7.71|0
1683075600000|2023-05-03 01:00:00|9.74|7.74|9.69|7.69|9.75|7.75|9.67|7.67|0
1683075900000|2023-05-03 01:05:00|9.68|7.68|9.63|7.63|9.68|7.68|9.63|7.63|0
1683076200000|2023-05-03 01:10:00|9.67|7.67|9.68|7.68|9.69|7.69|9.63|7.63|0
1683076500000|2023-05-03 01:15:00|9.67|7.67|9.63|7.63|9.7|7.7|9.62|7.62|0
1683076800000|2023-05-03 01:20:00|9.62|7.62|9.66|7.66|9.67|7.67|9.61|7.61|0
1683077100000|2023-05-03 01:25:00|9.65|7.65|9.65|7.65|9.68|7.68|9.63|7.63|0
1683077400000|2023-05-03 01:30:00|9.63|7.63|9.62|7.62|9.63|7.63|9.6|7.6|0
1683077700000|2023-05-03 01:35:00|9.63|7.63|9.63|7.63|9.68|7.68|9.62|7.62|0
1683078000000|2023-05-03 01:40:00|9.66|7.66|9.66|7.66|9.67|7.67|9.66|7.66|0
1683078300000|2023-05-03 01:45:00|9.65|7.65|9.59|7.59|9.67|7.67|9.59|7.59|0
1683078600000|2023-05-03 01:50:00|9.61|7.61|9.56|7.56|9.61|7.61|9.56|7.56|0
1683078900000|2023-05-03 01:55:00|9.57|7.57|9.62|7.62|9.62|7.62|9.56|7.56|0
1683079200000|2023-05-03 02:00:00|9.63|7.63|9.72|7.72|9.72|7.72|9.63|7.63|0
1683079500000|2023-05-03 02:05:00|9.71|7.71|9.69|7.69|9.71|7.71|9.66|7.66|0
1683079800000|2023-05-03 02:10:00|9.71|7.71|9.72|7.72|9.74|7.74|9.69|7.69|0
1683080100000|2023-05-03 02:15:00|9.71|7.71|9.71|7.71|9.72|7.72|9.69|7.69|0
1683080400000|2023-05-03 02:20:00|9.69|7.69|9.68|7.68|9.71|7.71|9.68|7.68|0
1683080700000|2023-05-03 02:25:00|9.67|7.67|9.65|7.65|9.69|7.69|9.65|7.65|0
1683081000000|2023-05-03 02:30:00|9.67|7.67|9.68|7.68|9.68|7.68|9.65|7.65|0
1683081300000|2023-05-03 02:35:00|9.67|7.67|9.69|7.69|9.69|7.69|9.65|7.65|0
1683081600000|2023-05-03 02:40:00|9.7|7.7|9.7|7.7|9.72|7.72|9.69|7.69|0
1683081900000|2023-05-03 02:45:00|9.72|7.72|9.75|7.75|9.77|7.77|9.72|7.72|0
1683082200000|2023-05-03 02:50:00|9.74|7.74|9.73|7.73|9.77|7.77|9.72|7.72|0
1683082500000|2023-05-03 02:55:00|9.72|7.72|9.7|7.7|9.73|7.73|9.69|7.69|0
1683082800000|2023-05-03 03:00:00|9.74|7.74|9.72|7.72|9.74|7.74|9.72|7.72|0
1683083100000|2023-05-03 03:05:00|9.73|7.73|9.73|7.73|9.73|7.73|9.72|7.72|0
1683083400000|2023-05-03 03:10:00|9.72|7.72|9.78|7.78|9.78|7.78|9.72|7.72|0
1683083700000|2023-05-03 03:15:00|9.75|7.75|9.73|7.73|9.75|7.75|9.73|7.73|0
1683084000000|2023-05-03 03:20:00|9.71|7.71|9.68|7.68|9.71|7.71|9.65|7.65|0
1683084300000|2023-05-03 03:25:00|9.66|7.66|9.69|7.69|9.7|7.7|9.66|7.66|0
1683084600000|2023-05-03 03:30:00|9.7|7.7|9.71|7.71|9.71|7.71|9.69|7.69|0
1683084900000|2023-05-03 03:35:00|9.7|7.7|9.73|7.73|9.73|7.73|9.69|7.69|0
1683085200000|2023-05-03 03:40:00|9.71|7.71|9.75|7.75|9.75|7.75|9.71|7.71|0
1683085500000|2023-05-03 03:45:00|9.76|7.76|9.73|7.73|9.78|7.78|9.71|7.71|0
1683085800000|2023-05-03 03:50:00|9.71|7.71|9.76|7.76|9.76|7.76|9.71|7.71|0
1683086100000|2023-05-03 03:55:00|9.75|7.75|9.76|7.76|9.78|7.78|9.75|7.75|0
1683086400000|2023-05-03 04:00:00|9.75|7.75|9.76|7.76|9.79|7.79|9.71|7.71|0
1683086700000|2023-05-03 04:05:00|9.75|7.75|9.74|7.74|9.76|7.76|9.74|7.74|0
1683087000000|2023-05-03 04:10:00|9.75|7.75|9.74|7.74|9.75|7.75|9.74|7.74|0
1683087300000|2023-05-03 04:15:00|9.75|7.75|9.75|7.75|9.76|7.76|9.74|7.74|0
1683087600000|2023-05-03 04:20:00|9.74|7.74|9.7|7.7|9.75|7.75|9.68|7.68|0
1683087900000|2023-05-03 04:25:00|9.69|7.69|9.75|7.75|9.75|7.75|9.68|7.68|0
1683088200000|2023-05-03 04:30:00|9.74|7.74|9.7|7.7|9.74|7.74|9.7|7.7|0
1683088500000|2023-05-03 04:35:00|9.71|7.71|9.7|7.7|9.71|7.71|9.7|7.7|0
1683088800000|2023-05-03 04:40:00|9.71|7.71|9.72|7.72|9.73|7.73|9.71|7.71|0
1683089100000|2023-05-03 04:45:00|9.71|7.71|9.75|7.75|9.76|7.76|9.71|7.71|0
1683089400000|2023-05-03 04:50:00|9.76|7.76|9.73|7.73|9.76|7.76|9.73|7.73|0
1683089700000|2023-05-03 04:55:00|9.72|7.72|9.75|7.75|9.75|7.75|9.72|7.72|0
1683090000000|2023-05-03 05:00:00|9.76|7.76|9.87|7.87|9.9|7.9|9.75|7.75|0
1683090300000|2023-05-03 05:05:00|9.86|7.86|9.81|7.81|9.86|7.86|9.8|7.8|0
1683090600000|2023-05-03 05:10:00|9.8|7.8|9.86|7.86|9.86|7.86|9.8|7.8|0
1683090900000|2023-05-03 05:15:00|9.87|7.87|9.8|7.8|9.89|7.89|9.8|7.8|0
1683091200000|2023-05-03 05:20:00|9.81|7.81|9.77|7.77|9.81|7.81|9.74|7.74|0
1683091500000|2023-05-03 05:25:00|9.78|7.78|9.78|7.78|9.79|7.79|9.76|7.76|0
1683091800000|2023-05-03 05:30:00|9.79|7.79|9.73|7.73|9.81|7.81|9.72|7.72|0
1683092100000|2023-05-03 05:35:00|9.74|7.74|9.73|7.73|9.76|7.76|9.72|7.72|0
1683092400000|2023-05-03 05:40:00|9.74|7.74|9.79|7.79|9.79|7.79|9.73|7.73|0
1683092700000|2023-05-03 05:45:00|9.81|7.81|9.81|7.81|9.81|7.81|9.78|7.78|0
1683093000000|2023-05-03 05:50:00|9.83|7.83|9.84|7.84|9.86|7.86|9.82|7.82|0
1683093300000|2023-05-03 05:55:00|9.83|7.83|9.83|7.83|9.84|7.84|9.82|7.82|0
1683093600000|2023-05-03 06:00:00|9.84|7.84|9.8|7.8|9.9|7.9|9.8|7.8|0
1683093900000|2023-05-03 06:05:00|9.7|7.9|9.69|7.89|9.72|7.92|9.64|7.84|0
1683094200000|2023-05-03 06:10:00|9.7|7.9|9.76|7.96|9.78|7.98|9.69|7.89|0
1683094500000|2023-05-03 06:15:00|9.74|7.94|9.76|7.96|9.76|7.96|9.68|7.88|0
1683094800000|2023-05-03 06:20:00|9.77|7.97|9.7|7.9|9.78|7.98|9.69|7.89|0
1683095100000|2023-05-03 06:25:00|9.71|7.91|9.78|7.98|9.78|7.98|9.69|7.89|0
1683095400000|2023-05-03 06:30:00|9.79|7.99|9.75|7.95|9.79|7.99|9.73|7.93|0
1683095700000|2023-05-03 06:35:00|9.74|7.94|9.73|7.93|9.77|7.97|9.7|7.9|0
1683096000000|2023-05-03 06:40:00|9.74|7.94|9.7|7.9|9.77|7.97|9.69|7.89|0
1683096300000|2023-05-03 06:45:00|9.69|7.89|9.7|7.9|9.73|7.93|9.65|7.85|0
1683096600000|2023-05-03 06:50:00|9.71|7.91|9.76|7.96|9.8|8|9.7|7.9|0
1683096900000|2023-05-03 06:55:00|9.77|7.97|9.7|7.9|9.8|8|9.7|7.9|0
1683097200000|2023-05-03 07:00:00|9.68|7.88|9.8|8|9.87|8.07|9.67|7.87|0
1683097500000|2023-05-03 07:05:00|9.79|7.99|9.96|8.16|10.01|8.21|9.64|7.84|0
1683097800000|2023-05-03 07:10:00|9.95|8.15|9.99|8.19|10.03|8.23|9.95|8.15|0
1683098100000|2023-05-03 07:15:00|10|8.2|10.18|8.38|10.25|8.45|9.97|8.17|0
1683098400000|2023-05-03 07:20:00|10.17|8.37|10.14|8.34|10.18|8.38|10.1|8.3|0
1683098700000|2023-05-03 07:25:00|10.16|8.36|10.13|8.33|10.16|8.36|10.09|8.29|0
1683099000000|2023-05-03 07:30:00|10.1|8.3|10.14|8.34|10.14|8.34|10.06|8.26|0
1683099300000|2023-05-03 07:35:00|10.13|8.33|10.08|8.28|10.18|8.38|10.08|8.28|0
1683099600000|2023-05-03 07:40:00|10.09|8.29|10.06|8.26|10.12|8.32|10.06|8.26|0
1683099900000|2023-05-03 07:45:00|10.08|8.28|10.06|8.26|10.1|8.3|10.06|8.26|0
1683100200000|2023-05-03 07:50:00|10.05|8.25|9.93|8.13|10.08|8.28|9.93|8.13|0
1683100500000|2023-05-03 07:55:00|9.92|8.12|9.93|8.13|9.95|8.15|9.91|8.11|0
1683100800000|2023-05-03 08:00:00|9.94|8.14|9.88|8.08|10.01|8.21|9.87|8.07|0
1683101100000|2023-05-03 08:05:00|9.89|8.09|9.96|8.16|10.09|8.29|9.85|8.05|0
1683101400000|2023-05-03 08:10:00|9.97|8.17|9.87|8.07|10.01|8.21|9.87|8.07|0
1683101700000|2023-05-03 08:15:00|9.85|8.05|9.97|8.17|9.97|8.17|9.85|8.05|0
1683102000000|2023-05-03 08:20:00|9.96|8.16|9.87|8.07|9.96|8.16|9.85|8.05|0
1683102300000|2023-05-03 08:25:00|9.86|8.06|9.85|8.05|9.92|8.12|9.85|8.05|0
1683102600000|2023-05-03 08:30:00|9.89|8.09|9.9|8.1|9.94|8.14|9.86|8.06|0
1683102900000|2023-05-03 08:35:00|9.89|8.09|10.01|8.21|10.01|8.21|9.85|8.05|0
1683103200000|2023-05-03 08:40:00|10.02|8.22|10.03|8.23|10.06|8.26|9.98|8.18|0
1683103500000|2023-05-03 08:45:00|10.02|8.22|9.98|8.18|10.03|8.23|9.97|8.17|0
1683103800000|2023-05-03 08:50:00|9.97|8.17|9.95|8.15|10.01|8.21|9.93|8.13|0
1683104100000|2023-05-03 08:55:00|9.97|8.17|9.94|8.14|10.02|8.22|9.94|8.14|0
1683104400000|2023-05-03 09:00:00|9.95|8.15|9.97|8.17|10.04|8.24|9.93|8.13|0
1683104700000|2023-05-03 09:05:00|9.98|8.18|9.98|8.18|10.01|8.21|9.94|8.14|0
1683105000000|2023-05-03 09:10:00|9.99|8.19|10.04|8.24|10.06|8.26|9.97|8.17|0
1683105300000|2023-05-03 09:15:00|10.03|8.23|9.97|8.17|10.04|8.24|9.97|8.17|0
1683105600000|2023-05-03 09:20:00|9.95|8.15|10.04|8.24|10.06|8.26|9.95|8.15|0
1683105900000|2023-05-03 09:25:00|10.03|8.23|9.95|8.15|10.03|8.23|9.94|8.14|0
1683106200000|2023-05-03 09:30:00|9.94|8.14|9.93|8.13|9.94|8.14|9.89|8.09|0
1683106500000|2023-05-03 09:35:00|9.9|8.1|9.85|8.05|9.91|8.11|9.85|8.05|0
1683106800000|2023-05-03 09:40:00|9.86|8.06|9.87|8.07|9.9|8.1|9.81|8.01|0
1683107100000|2023-05-03 09:45:00|9.89|8.09|9.96|8.16|9.96|8.16|9.87|8.07|0
1683107400000|2023-05-03 09:50:00|9.95|8.15|9.96|8.16|9.98|8.18|9.91|8.11|0
1683107700000|2023-05-03 09:55:00|9.98|8.18|9.95|8.15|10|8.2|9.94|8.14|0
1683108000000|2023-05-03 10:00:00|9.96|8.16|10.04|8.24|10.07|8.27|9.95|8.15|0
1683108300000|2023-05-03 10:05:00|10.03|8.23|10.04|8.24|10.09|8.29|10|8.2|0
1683108600000|2023-05-03 10:10:00|10.05|8.25|10.08|8.28|10.09|8.29|10.05|8.25|0
1683108900000|2023-05-03 10:15:00|10.09|8.29|10.07|8.27|10.13|8.33|10.07|8.27|0
1683109200000|2023-05-03 10:20:00|10.06|8.26|10.04|8.24|10.08|8.28|10|8.2|0
1683109500000|2023-05-03 10:25:00|10.03|8.23|10.04|8.24|10.09|8.29|10|8.2|0
1683109800000|2023-05-03 10:30:00|10.03|8.23|10.03|8.23|10.04|8.24|9.96|8.16|0
1683110100000|2023-05-03 10:35:00|10.06|8.26|10.09|8.29|10.11|8.31|10.02|8.22|0
1683110400000|2023-05-03 10:40:00|10.11|8.31|10.12|8.32|10.16|8.36|10.09|8.29|0
1683110700000|2023-05-03 10:45:00|10.11|8.31|9.94|8.14|10.11|8.31|9.94|8.14|0
1683111000000|2023-05-03 10:50:00|9.92|8.12|9.87|8.07|9.96|8.16|9.83|8.03|0
1683111300000|2023-05-03 10:55:00|9.88|8.08|9.88|8.08|9.95|8.15|9.88|8.08|0
1683111600000|2023-05-03 11:00:00|9.91|8.11|10.02|8.22|10.03|8.23|9.87|8.07|0
1683111900000|2023-05-03 11:05:00|10.01|8.21|10.03|8.23|10.04|8.24|10|8.2|0
1683112200000|2023-05-03 11:10:00|10.02|8.22|10.07|8.27|10.13|8.33|10.01|8.21|0
1683112500000|2023-05-03 11:15:00|10.08|8.28|10.12|8.32|10.12|8.32|10.03|8.23|0
1683112800000|2023-05-03 11:20:00|10.11|8.31|10.08|8.28|10.12|8.32|10.04|8.24|0
1683113100000|2023-05-03 11:25:00|10.09|8.29|10.12|8.32|10.14|8.34|10.09|8.29|0
1683113400000|2023-05-03 11:30:00|10.13|8.33|10.16|8.36|10.18|8.38|10.1|8.3|0
1683113700000|2023-05-03 11:35:00|10.17|8.37|10.1|8.3|10.18|8.38|10.09|8.29|0
1683114000000|2023-05-03 11:40:00|10.11|8.31|10.18|8.38|10.21|8.41|10.1|8.3|0
1683114300000|2023-05-03 11:45:00|10.17|8.37|10.04|8.24|10.18|8.38|10.02|8.22|0
1683114600000|2023-05-03 11:50:00|10.05|8.25|10.09|8.29|10.09|8.29|10|8.2|0
1683114900000|2023-05-03 11:55:00|10.1|8.3|10.05|8.25|10.12|8.32|10.05|8.25|0
1683115200000|2023-05-03 12:00:00|10.04|8.24|10.1|8.3|10.11|8.31|10|8.2|0
1683115500000|2023-05-03 12:05:00|10.09|8.29|10.09|8.29|10.13|8.33|10.07|8.27|0
1683115800000|2023-05-03 12:10:00|10.08|8.28|10.06|8.26|10.13|8.33|10.05|8.25|0
1683116100000|2023-05-03 12:15:00|10.03|8.23|10.19|8.39|10.27|8.47|9.99|8.19|0
1683116400000|2023-05-03 12:20:00|10.21|8.41|10.14|8.34|10.29|8.49|10.11|8.31|0
1683116700000|2023-05-03 12:25:00|10.15|8.35|10.15|8.35|10.17|8.37|10.09|8.29|0
1683117000000|2023-05-03 12:30:00|10.17|8.37|10.02|8.22|10.21|8.41|10.02|8.22|0
1683117300000|2023-05-03 12:35:00|10.03|8.23|9.99|8.19|10.07|8.27|9.99|8.19|0
1683117600000|2023-05-03 12:40:00|10.01|8.21|9.9|8.1|10.02|8.22|9.88|8.08|0
1683117900000|2023-05-03 12:45:00|9.92|8.12|9.89|8.09|9.92|8.12|9.8|8|0
1683118200000|2023-05-03 12:50:00|9.9|8.1|9.9|8.1|9.95|8.15|9.85|8.05|0
1683118500000|2023-05-03 12:55:00|9.89|8.09|9.81|8.01|9.93|8.13|9.81|8.01|0
1683118800000|2023-05-03 13:00:00|9.8|8|9.81|8.01|9.84|8.04|9.73|7.93|0
1683119100000|2023-05-03 13:05:00|9.8|8|9.91|8.11|9.91|8.11|9.8|8|0
1683119400000|2023-05-03 13:10:00|9.93|8.13|9.98|8.18|10|8.2|9.91|8.11|0
1683119700000|2023-05-03 13:15:00|9.99|8.19|10|8.2|10.04|8.24|9.98|8.18|0
1683120000000|2023-05-03 13:20:00|10.02|8.22|10|8.2|10.04|8.24|9.96|8.16|0
1683120300000|2023-05-03 13:25:00|9.98|8.18|9.83|8.03|9.99|8.19|9.83|8.03|0
1683120600000|2023-05-03 13:30:00|9.87|8.07|9.92|8.12|10.09|8.29|9.83|8.03|0
1683120900000|2023-05-03 13:35:00|9.93|8.13|9.97|8.17|10.06|8.26|9.84|8.04|0
1683121200000|2023-05-03 13:40:00|9.99|8.19|10.02|8.22|10.12|8.32|9.92|8.12|0
1683121500000|2023-05-03 13:45:00|10.06|8.26|10.17|8.37|10.21|8.41|9.99|8.19|0
1683121800000|2023-05-03 13:50:00|10.21|8.41|10.42|8.62|10.57|8.77|10.21|8.41|0
1683122100000|2023-05-03 13:55:00|10.41|8.61|10.33|8.53|10.51|8.71|10.3|8.5|0
1683122400000|2023-05-03 14:00:00|10.38|8.58|10.28|8.48|10.48|8.68|10.2|8.4|0
1683122700000|2023-05-03 14:05:00|10.32|8.52|10.26|8.46|10.32|8.52|10.16|8.36|0
1683123000000|2023-05-03 14:10:00|10.22|8.42|10.01|8.21|10.33|8.53|9.92|8.12|0
1683123300000|2023-05-03 14:15:00|10|8.2|10.09|8.29|10.15|8.35|9.96|8.16|0
1683123600000|2023-05-03 14:20:00|10.1|8.3|10.19|8.39|10.27|8.47|10.09|8.29|0
1683123900000|2023-05-03 14:25:00|10.18|8.38|9.93|8.13|10.18|8.38|9.9|8.1|0
1683124200000|2023-05-03 14:30:00|9.94|8.14|9.96|8.16|10.02|8.22|9.9|8.1|0
1683124500000|2023-05-03 14:35:00|9.93|8.13|9.77|7.97|10.03|8.23|9.77|7.97|0
1683124800000|2023-05-03 14:40:00|9.76|7.96|9.74|7.94|9.88|8.08|9.71|7.91|0
1683125100000|2023-05-03 14:45:00|9.76|7.96|9.87|8.07|9.87|8.07|9.47|7.67|0
1683125400000|2023-05-03 14:50:00|9.91|8.11|9.72|7.92|10|8.2|9.71|7.91|0
1683125700000|2023-05-03 14:55:00|9.74|7.94|9.82|8.02|9.88|8.08|9.68|7.88|0
1683126000000|2023-05-03 15:00:00|9.81|8.01|9.7|7.9|9.87|8.07|9.58|7.78|0
1683126300000|2023-05-03 15:05:00|9.73|7.93|9.6|7.8|9.77|7.97|9.57|7.77|0
1683126600000|2023-05-03 15:10:00|9.59|7.79|9.68|7.88|9.69|7.89|9.54|7.74|0
1683126900000|2023-05-03 15:15:00|9.67|7.87|9.74|7.94|9.78|7.98|9.64|7.84|0
1683127200000|2023-05-03 15:20:00|9.73|7.93|9.82|8.02|9.86|8.06|9.65|7.85|0
1683127500000|2023-05-03 15:25:00|9.81|8.01|10.11|8.31|10.14|8.34|9.61|7.81|0
1683127800000|2023-05-03 15:30:00|10.08|8.28|10.2|8.4|10.23|8.43|10.03|8.23|0
1683128100000|2023-05-03 15:35:00|10.21|8.41|10.29|8.49|10.33|8.53|10.21|8.41|0
1683128400000|2023-05-03 15:40:00|10.28|8.48|10.2|8.4|10.32|8.52|10.15|8.35|0
1683128700000|2023-05-03 15:45:00|10.21|8.41|10.31|8.51|10.4|8.6|10.19|8.39|0
1683129000000|2023-05-03 15:50:00|10.29|8.49|10.35|8.55|10.35|8.55|10.28|8.48|0
1683129300000|2023-05-03 15:55:00|10.33|8.53|10.56|8.76|10.59|8.79|10.33|8.53|0
1683129600000|2023-05-03 16:00:00|10.58|8.78|10.59|8.79|10.62|8.82|10.52|8.72|0
1683129900000|2023-05-03 16:05:00|10.6|8.8|10.57|8.77|10.68|8.88|10.56|8.76|0
1683130200000|2023-05-03 16:10:00|10.6|8.8|10.55|8.75|10.63|8.83|10.49|8.69|0
1683130500000|2023-05-03 16:15:00|10.53|8.73|10.4|8.6|10.57|8.77|10.4|8.6|0
1683130800000|2023-05-03 16:20:00|10.37|8.57|10.35|8.55|10.4|8.6|10.13|8.33|0
1683131100000|2023-05-03 16:25:00|10.34|8.54|10.49|8.69|10.5|8.7|10.33|8.53|0
1683131400000|2023-05-03 16:30:00|10.5|8.7|10.03|8.23|10.5|8.7|10.01|8.21|0
1683131700000|2023-05-03 16:35:00|10.01|8.21|9.97|8.17|10.03|8.23|9.93|8.13|0
1683132000000|2023-05-03 16:40:00|9.99|8.19|10.03|8.23|10.1|8.3|9.97|8.17|0
1683132300000|2023-05-03 16:45:00|10.04|8.24|9.45|7.65|10.06|8.26|9.41|7.61|0
1683132600000|2023-05-03 16:50:00|9.47|7.67|9.52|7.72|9.6|7.8|9.45|7.65|0
1683132900000|2023-05-03 16:55:00|9.54|7.74|9.65|7.85|9.65|7.85|9.51|7.71|0
1683133200000|2023-05-03 17:00:00|9.66|7.86|9.67|7.87|9.71|7.91|9.62|7.82|0
1683133500000|2023-05-03 17:05:00|9.66|7.86|9.57|7.77|9.67|7.87|9.56|7.76|0
1683133800000|2023-05-03 17:10:00|9.59|7.79|9.62|7.82|9.69|7.89|9.57|7.77|0
1683134100000|2023-05-03 17:15:00|9.61|7.81|9.66|7.86|9.71|7.91|9.6|7.8|0
1683134400000|2023-05-03 17:20:00|9.67|7.87|9.71|7.91|9.72|7.92|9.61|7.81|0
1683134700000|2023-05-03 17:25:00|9.72|7.92|9.8|8|9.84|8.04|9.7|7.9|0
1683135000000|2023-05-03 17:30:00|9.81|8.01|9.74|7.94|9.88|8.08|9.74|7.94|0
1683135300000|2023-05-03 17:35:00|9.72|7.92|9.67|7.87|9.75|7.95|9.63|7.83|0
1683135600000|2023-05-03 17:40:00|9.69|7.89|9.32|7.52|9.78|7.98|9.31|7.51|0
1683135900000|2023-05-03 17:45:00|9.33|7.53|9.22|7.42|9.35|7.55|9.14|7.34|0
1683136200000|2023-05-03 17:50:00|9.23|7.43|9.19|7.39|9.26|7.46|9.15|7.35|0
1683136500000|2023-05-03 17:55:00|9.2|7.4|9.26|7.46|9.33|7.53|9.17|7.37|0
1683136800000|2023-05-03 18:00:00|9.21|7.41|9.17|7.37|9.86|8.06|8.9|7.1|0
1683137100000|2023-05-03 18:05:00|9.18|7.38|9.09|7.29|9.43|7.63|8.79|6.99|0
1683137400000|2023-05-03 18:10:00|9.12|7.32|9.17|7.37|9.18|7.38|8.76|6.96|0
1683137700000|2023-05-03 18:15:00|9.21|7.41|9.15|7.35|9.49|7.69|9.13|7.33|0
1683138000000|2023-05-03 18:20:00|9.16|7.36|9.32|7.52|9.5|7.7|9.07|7.27|0
1683138300000|2023-05-03 18:25:00|9.29|7.49|8.66|6.86|9.37|7.57|8.64|6.84|0
1683138600000|2023-05-03 18:30:00|8.71|6.91|8.31|6.51|8.71|6.91|8.26|6.46|0
1683138900000|2023-05-03 18:35:00|8.29|6.49|10.03|8.23|10.05|8.25|7.89|6.09|0
1683139200000|2023-05-03 18:40:00|10.05|8.25|9.38|7.58|10.67|8.87|8.79|6.99|0
1683139500000|2023-05-03 18:45:00|9.36|7.56|9.28|7.48|9.7|7.9|9.23|7.43|0
1683139800000|2023-05-03 18:50:00|9.25|7.45|9.19|7.39|9.37|7.57|8.57|6.77|0
1683140100000|2023-05-03 18:55:00|9.2|7.4|9.48|7.68|9.75|7.95|9|7.2|0
1683140400000|2023-05-03 19:00:00|9.4|7.6|9.32|7.52|9.54|7.74|8.91|7.11|0
1683140700000|2023-05-03 19:05:00|9.29|7.49|8.78|6.98|9.82|8.02|8.55|6.75|0
1683141000000|2023-05-03 19:10:00|8.76|6.96|9.15|7.35|9.46|7.66|8.34|6.54|0
1683141300000|2023-05-03 19:15:00|9.04|7.24|9.03|7.23|9.44|7.64|8.91|7.11|0
1683141600000|2023-05-03 19:20:00|9.02|7.22|8.98|7.18|9.21|7.41|8.46|6.66|0
1683141900000|2023-05-03 19:25:00|9.01|7.21|8.52|6.72|9.3|7.5|8.46|6.66|0
1683142200000|2023-05-03 19:30:00|8.47|6.67|8.99|7.19|9|7.2|8.24|6.44|0
1683142500000|2023-05-03 19:35:00|9.01|7.21|8.91|7.11|9.09|7.29|8.88|7.08|0
1683142800000|2023-05-03 19:40:00|8.89|7.09|8.85|7.05|8.96|7.16|8.66|6.86|0
1683143100000|2023-05-03 19:45:00|8.82|7.02|8.32|6.52|9.02|7.22|8.29|6.49|0
1683143400000|2023-05-03 19:50:00|8.3|6.5|8.38|6.58|8.51|6.71|8.27|6.47|0
1683143700000|2023-05-03 19:55:00|8.31|6.51|8.29|6.49|8.43|6.63|8.19|6.39|0
1683144000000|2023-05-03 20:00:00|8.27|6.47|8.47|6.67|8.48|6.68|8.18|6.38|0
1683144300000|2023-05-03 20:05:00|8.46|6.66|8.68|6.88|8.68|6.88|8.46|6.66|0
1683144600000|2023-05-03 20:10:00|8.69|6.89|8.62|6.82|8.71|6.91|8.57|6.77|0
1683144900000|2023-05-03 20:15:00|8.71|6.71|8.67|6.67|8.78|6.82|8.62|6.67|0
1683145200000|2023-05-03 20:20:00|8.68|6.68|8.62|6.62|8.68|6.68|8.61|6.61|0
1683145500000|2023-05-03 20:25:00|8.61|6.61|8.67|6.67|8.67|6.67|8.61|6.61|0
1683145800000|2023-05-03 20:30:00|8.68|6.68|8.63|6.63|8.69|6.69|8.62|6.62|0
1683146100000|2023-05-03 20:35:00|8.64|6.64|8.72|6.72|8.73|6.73|8.64|6.64|0
1683146400000|2023-05-03 20:40:00|8.73|6.73|8.6|6.6|8.73|6.73|8.6|6.6|0
1683146700000|2023-05-03 20:45:00|8.58|6.58|8.08|6.08|8.58|6.58|8.08|6.08|0
1683147000000|2023-05-03 20:50:00|8.07|6.07|8.09|6.09|8.17|6.17|8.06|6.06|0
1683147300000|2023-05-03 20:55:00|8.11|6.11|7.91|5.91|8.13|6.13|7.85|5.85|0
1683147600000|2023-05-03 21:00:00|7.92|5.92|7.85|5.85|7.94|5.94|7.84|5.84|0
1683147900000|2023-05-03 21:05:00|7.84|5.84|7.8|5.8|7.85|5.85|7.78|5.78|0
1683148200000|2023-05-03 21:10:00|7.82|5.82|7.88|5.88|7.9|5.9|7.82|5.82|0
1683148500000|2023-05-03 21:15:00|7.89|5.89|7.9|5.9|7.91|5.91|7.87|5.87|0
1683148800000|2023-05-03 21:20:00|7.91|5.91|7.9|5.9|7.92|5.92|7.89|5.89|0
1683149100000|2023-05-03 21:25:00|7.89|5.89|7.92|5.92|7.92|5.92|7.89|5.89|0
1683149400000|2023-05-03 21:30:00|7.91|5.91|7.86|5.86|7.91|5.91|7.85|5.85|0
1683149700000|2023-05-03 21:35:00|7.85|5.85|7.82|5.82|7.86|5.86|7.82|5.82|0
1683150000000|2023-05-03 21:40:00|7.81|5.81|7.82|5.82|7.82|5.82|7.81|5.81|0
1683150300000|2023-05-03 21:45:00|7.81|5.81|7.77|5.77|7.81|5.81|7.77|5.77|0
1683150600000|2023-05-03 21:50:00|7.76|5.76|7.72|5.72|7.77|5.77|7.72|5.72|0
1683150900000|2023-05-03 21:55:00|7.73|5.73|7.65|5.65|7.73|5.73|7.65|5.65|0
1683151200000|2023-05-03 22:00:00|7.55|5.55|7.21|5.21|7.65|5.65|7.21|5.21|0
1683151500000|2023-05-03 22:05:00|7.2|5.2|7.4|5.4|7.43|5.43|7.2|5.2|0
1683151800000|2023-05-03 22:10:00|7.43|5.43|7.47|5.47|7.5|5.5|7.41|5.41|0
1683152100000|2023-05-03 22:15:00|7.46|5.46|7.37|5.37|7.48|5.48|7.37|5.37|0
1683152400000|2023-05-03 22:20:00|7.36|5.36|7.37|5.37|7.4|5.4|7.32|5.32|0
1683152700000|2023-05-03 22:25:00|7.38|5.38|7.43|5.43|7.47|5.47|7.38|5.38|0
1683153000000|2023-05-03 22:30:00|7.44|5.44|7.44|5.44|7.45|5.45|7.38|5.38|0
1683153300000|2023-05-03 22:35:00|7.45|5.45|7.51|5.51|7.51|5.51|7.45|5.45|0
1683153600000|2023-05-03 22:40:00|7.52|5.52|7.59|5.59|7.62|5.62|7.52|5.52|0
1683153900000|2023-05-03 22:45:00|7.58|5.58|7.53|5.53|7.6|5.6|7.53|5.53|0
1683154200000|2023-05-03 22:50:00|7.54|5.54|7.52|5.52|7.55|5.55|7.49|5.49|0
1683154500000|2023-05-03 22:55:00|7.53|5.53|7.62|5.62|7.62|5.62|7.52|5.52|0
1683154800000|2023-05-03 23:00:00|7.61|5.61|7.57|5.57|7.61|5.61|7.57|5.57|0
1683155100000|2023-05-03 23:05:00|7.56|5.56|7.56|5.56|7.58|5.58|7.49|5.49|0
1683155400000|2023-05-03 23:10:00|7.57|5.57|7.65|5.65|7.68|5.68|7.57|5.57|0
1683155700000|2023-05-03 23:15:00|7.66|5.66|7.64|5.64|7.66|5.66|7.63|5.63|0
1683156000000|2023-05-03 23:20:00|7.63|5.63|7.67|5.67|7.7|5.7|7.62|5.62|0
1683156300000|2023-05-03 23:25:00|7.65|5.65|7.68|5.68|7.69|5.69|7.65|5.65|0
1683156600000|2023-05-03 23:30:00|7.69|5.69|7.71|5.71|7.72|5.72|7.64|5.64|0
1683156900000|2023-05-03 23:35:00|7.72|5.72|7.72|5.72|7.74|5.74|7.71|5.71|0
1683157200000|2023-05-03 23:40:00|7.73|5.73|7.73|5.73|7.75|5.75|7.71|5.71|0
1683157500000|2023-05-03 23:45:00|7.72|5.72|7.75|5.75|7.75|5.75|7.71|5.71|0
1683157800000|2023-05-03 23:50:00|7.74|5.74|7.72|5.72|7.75|5.75|7.71|5.71|0
1683158100000|2023-05-03 23:55:00|7.73|5.73|7.78|5.78|7.78|5.78|7.72|5.72|0
1683158400000|2023-05-04 00:00:00|7.77|5.77|7.79|5.79|7.81|5.81|7.76|5.76|0
1683158700000|2023-05-04 00:05:00|7.8|5.8|7.87|5.87|7.9|5.9|7.8|5.8|0
1683159000000|2023-05-04 00:10:00|7.88|5.88|7.89|5.89|7.93|5.93|7.87|5.87|0
1683159300000|2023-05-04 00:15:00|7.9|5.9|7.92|5.92|7.96|5.96|7.9|5.9|0
1683159600000|2023-05-04 00:20:00|7.94|5.94|7.95|5.95|7.98|5.98|7.94|5.94|0
1683159900000|2023-05-04 00:25:00|7.93|5.93|7.89|5.89|7.93|5.93|7.89|5.89|0
1683160200000|2023-05-04 00:30:00|7.9|5.9|7.87|5.87|7.93|5.93|7.87|5.87|0
1683160500000|2023-05-04 00:35:00|7.86|5.86|7.88|5.88|7.91|5.91|7.86|5.86|0
1683160800000|2023-05-04 00:40:00|7.87|5.87|7.86|5.86|7.91|5.91|7.85|5.85|0
1683161100000|2023-05-04 00:45:00|7.87|5.87|7.95|5.95|7.95|5.95|7.85|5.85|0
1683161400000|2023-05-04 00:50:00|7.94|5.94|7.9|5.9|7.94|5.94|7.89|5.89|0
1683161700000|2023-05-04 00:55:00|7.89|5.89|7.89|5.89|7.9|5.9|7.86|5.86|0
1683162000000|2023-05-04 01:00:00|7.88|5.88|7.86|5.86|7.9|5.9|7.85|5.85|0
1683162300000|2023-05-04 01:05:00|7.87|5.87|7.91|5.91|7.92|5.92|7.86|5.86|0
1683162600000|2023-05-04 01:10:00|7.9|5.9|7.94|5.94|7.96|5.96|7.9|5.9|0
1683162900000|2023-05-04 01:15:00|7.95|5.95|7.96|5.96|7.98|5.98|7.94|5.94|0
1683163200000|2023-05-04 01:20:00|7.97|5.97|8.06|6.06|8.1|6.1|7.97|5.97|0
1683163500000|2023-05-04 01:25:00|8.07|6.07|8.11|6.11|8.12|6.12|8.05|6.05|0
1683163800000|2023-05-04 01:30:00|8.12|6.12|8.22|6.22|8.22|6.22|8.12|6.12|0
1683164100000|2023-05-04 01:35:00|8.23|6.23|8.2|6.2|8.24|6.24|8.18|6.18|0
1683164400000|2023-05-04 01:40:00|8.21|6.21|8.25|6.25|8.27|6.27|8.21|6.21|0
1683164700000|2023-05-04 01:45:00|8.26|6.26|8.21|6.21|8.26|6.26|8.21|6.21|0
1683165000000|2023-05-04 01:50:00|8.22|6.22|8.18|6.18|8.22|6.22|8.17|6.17|0
1683165300000|2023-05-04 01:55:00|8.19|6.19|8.22|6.22|8.25|6.25|8.19|6.19|0
1683165600000|2023-05-04 02:00:00|8.2|6.2|8.35|6.35|8.36|6.36|8.2|6.2|0
1683165900000|2023-05-04 02:05:00|8.36|6.36|8.32|6.32|8.38|6.38|8.3|6.3|0
1683166200000|2023-05-04 02:10:00|8.33|6.33|8.32|6.32|8.36|6.36|8.31|6.31|0
1683166500000|2023-05-04 02:15:00|8.31|6.31|8.32|6.32|8.33|6.33|8.3|6.3|0
1683166800000|2023-05-04 02:20:00|8.33|6.33|8.32|6.32|8.34|6.34|8.3|6.3|0
1683167100000|2023-05-04 02:25:00|8.31|6.31|8.35|6.35|8.37|6.37|8.31|6.31|0
1683167400000|2023-05-04 02:30:00|8.34|6.34|8.4|6.4|8.4|6.4|8.32|6.32|0
1683167700000|2023-05-04 02:35:00|8.39|6.39|8.4|6.4|8.41|6.41|8.38|6.38|0
1683168000000|2023-05-04 02:40:00|8.39|6.39|8.42|6.42|8.46|6.46|8.39|6.39|0
1683168300000|2023-05-04 02:45:00|8.43|6.43|8.45|6.45|8.48|6.48|8.42|6.42|0
1683168600000|2023-05-04 02:50:00|8.46|6.46|8.59|6.59|8.6|6.6|8.46|6.46|0
1683168900000|2023-05-04 02:55:00|8.58|6.58|8.55|6.55|8.59|6.59|8.54|6.54|0
1683169200000|2023-05-04 03:00:00|8.56|6.56|8.54|6.54|8.57|6.57|8.53|6.53|0
1683169500000|2023-05-04 03:05:00|8.53|6.53|8.64|6.64|8.65|6.65|8.52|6.52|0
1683169800000|2023-05-04 03:10:00|8.63|6.63|8.56|6.56|8.64|6.64|8.56|6.56|0
1683170100000|2023-05-04 03:15:00|8.57|6.57|8.57|6.57|8.6|6.6|8.55|6.55|0
1683170400000|2023-05-04 03:20:00|8.56|6.56|8.58|6.58|8.58|6.58|8.56|6.56|0
1683170700000|2023-05-04 03:25:00|8.57|6.57|8.54|6.54|8.58|6.58|8.54|6.54|0
1683171000000|2023-05-04 03:30:00|8.55|6.55|8.61|6.61|8.61|6.61|8.53|6.53|0
1683171300000|2023-05-04 03:35:00|8.6|6.6|8.55|6.55|8.62|6.62|8.55|6.55|0
1683171600000|2023-05-04 03:40:00|8.56|6.56|8.56|6.56|8.58|6.58|8.55|6.55|0
1683171900000|2023-05-04 03:45:00|8.57|6.57|8.56|6.56|8.57|6.57|8.54|6.54|0
1683172200000|2023-05-04 03:50:00|8.57|6.57|8.59|6.59|8.59|6.59|8.57|6.57|0
1683172500000|2023-05-04 03:55:00|8.58|6.58|8.58|6.58|8.59|6.59|8.57|6.57|0
1683172800000|2023-05-04 04:00:00|8.57|6.57|8.56|6.56|8.57|6.57|8.56|6.56|0
1683173100000|2023-05-04 04:05:00|8.55|6.55|8.49|6.49|8.56|6.56|8.49|6.49|0
1683173400000|2023-05-04 04:10:00|8.5|6.5|8.46|6.46|8.5|6.5|8.45|6.45|0
1683173700000|2023-05-04 04:15:00|8.47|6.47|8.49|6.49|8.49|6.49|8.45|6.45|0
1683174000000|2023-05-04 04:20:00|8.5|6.5|8.56|6.56|8.57|6.57|8.49|6.49|0
1683174300000|2023-05-04 04:25:00|8.55|6.55|8.51|6.51|8.55|6.55|8.49|6.49|0
1683174600000|2023-05-04 04:30:00|8.52|6.52|8.65|6.65|8.66|6.66|8.51|6.51|0
1683174900000|2023-05-04 04:35:00|8.66|6.66|8.81|6.81|8.81|6.81|8.66|6.66|0
1683175200000|2023-05-04 04:40:00|8.8|6.8|8.74|6.74|8.8|6.8|8.72|6.72|0
1683175500000|2023-05-04 04:45:00|8.73|6.73|8.72|6.72|8.75|6.75|8.7|6.7|0
1683175800000|2023-05-04 04:50:00|8.7|6.7|8.73|6.73|8.74|6.74|8.68|6.68|0
1683176100000|2023-05-04 04:55:00|8.74|6.74|8.71|6.71|8.75|6.75|8.71|6.71|0
1683176400000|2023-05-04 05:00:00|8.74|6.74|8.74|6.74|8.76|6.76|8.71|6.71|0
1683176700000|2023-05-04 05:05:00|8.76|6.76|8.76|6.76|8.79|6.79|8.75|6.75|0
1683177000000|2023-05-04 05:10:00|8.77|6.77|8.79|6.79|8.81|6.81|8.76|6.76|0
1683177300000|2023-05-04 05:15:00|8.81|6.81|8.76|6.76|8.81|6.81|8.76|6.76|0
1683177600000|2023-05-04 05:20:00|8.75|6.75|8.74|6.74|8.75|6.75|8.72|6.72|0
1683177900000|2023-05-04 05:25:00|8.75|6.75|8.76|6.76|8.77|6.77|8.74|6.74|0
1683178200000|2023-05-04 05:30:00|8.77|6.77|8.76|6.76|8.79|6.79|8.75|6.75|0
1683178500000|2023-05-04 05:35:00|8.77|6.77|8.77|6.77|8.8|6.8|8.76|6.76|0
1683178800000|2023-05-04 05:40:00|8.76|6.76|8.77|6.77|8.78|6.78|8.75|6.75|0
1683179100000|2023-05-04 05:45:00|8.76|6.76|8.72|6.72|8.77|6.77|8.72|6.72|0
1683179400000|2023-05-04 05:50:00|8.71|6.71|8.62|6.62|8.71|6.71|8.62|6.62|0
1683179700000|2023-05-04 05:55:00|8.63|6.63|8.73|6.73|8.73|6.73|8.63|6.63|0
1683180000000|2023-05-04 06:00:00|8.74|6.74|8.66|6.66|8.77|6.77|8.66|6.66|0
1683180300000|2023-05-04 06:05:00|8.56|6.76|8.52|6.72|8.58|6.78|8.52|6.72|0
1683180600000|2023-05-04 06:10:00|8.53|6.73|8.52|6.72|8.55|6.75|8.5|6.7|0
1683180900000|2023-05-04 06:15:00|8.51|6.71|8.38|6.58|8.52|6.72|8.35|6.55|0
1683181200000|2023-05-04 06:20:00|8.37|6.57|8.31|6.51|8.4|6.6|8.31|6.51|0
1683181500000|2023-05-04 06:25:00|8.32|6.52|8.37|6.57|8.37|6.57|8.3|6.5|0
1683181800000|2023-05-04 06:30:00|8.38|6.58|8.31|6.51|8.39|6.59|8.31|6.51|0
1683182100000|2023-05-04 06:35:00|8.29|6.49|8.35|6.55|8.36|6.56|8.29|6.49|0
1683182400000|2023-05-04 06:40:00|8.34|6.54|8.34|6.54|8.59|6.79|8.27|6.47|0
1683182700000|2023-05-04 06:45:00|8.36|6.56|8.39|6.59|8.39|6.59|8.33|6.53|0
1683183000000|2023-05-04 06:50:00|8.38|6.58|8.48|6.68|8.49|6.69|8.38|6.58|0
1683183300000|2023-05-04 06:55:00|8.47|6.67|8.52|6.72|8.55|6.75|8.47|6.67|0
1683183600000|2023-05-04 07:00:00|8.51|6.71|8.44|6.64|8.51|6.71|8.43|6.63|0
1683183900000|2023-05-04 07:05:00|8.43|6.63|8.31|6.51|8.43|6.63|8.27|6.47|0
1683184200000|2023-05-04 07:10:00|8.32|6.52|8.1|6.3|8.32|6.52|8.1|6.3|0
1683184500000|2023-05-04 07:15:00|8.11|6.31|8.08|6.28|8.2|6.4|8.05|6.25|0
1683184800000|2023-05-04 07:20:00|8.07|6.27|8.12|6.32|8.16|6.36|8.02|6.22|0
1683185100000|2023-05-04 07:25:00|8.1|6.3|8.03|6.23|8.1|6.3|7.89|6.09|0
1683185400000|2023-05-04 07:30:00|8.04|6.24|8.18|6.38|8.22|6.42|7.93|6.13|0
1683185700000|2023-05-04 07:35:00|8.21|6.41|8.55|6.75|8.58|6.78|8.19|6.39|0
1683186000000|2023-05-04 07:40:00|8.57|6.77|8.56|6.76|8.63|6.83|8.52|6.72|0
1683186300000|2023-05-04 07:45:00|8.58|6.78|8.53|6.73|8.61|6.81|8.51|6.71|0
1683186600000|2023-05-04 07:50:00|8.52|6.72|8.54|6.74|8.58|6.78|8.47|6.67|0
1683186900000|2023-05-04 07:55:00|8.55|6.75|8.54|6.74|8.64|6.84|8.5|6.7|0
1683187200000|2023-05-04 08:00:00|8.55|6.75|8.46|6.66|8.56|6.76|8.43|6.63|0
1683187500000|2023-05-04 08:05:00|8.45|6.65|8.3|6.5|8.45|6.65|8.3|6.5|0
1683187800000|2023-05-04 08:10:00|8.31|6.51|8.29|6.49|8.34|6.54|8.22|6.42|0
1683188100000|2023-05-04 08:15:00|8.31|6.51|8.49|6.69|8.49|6.69|8.29|6.49|0
1683188400000|2023-05-04 08:20:00|8.48|6.68|8.38|6.58|8.54|6.74|8.33|6.53|0
1683188700000|2023-05-04 08:25:00|8.39|6.59|8.35|6.55|8.43|6.63|8.34|6.54|0
1683189000000|2023-05-04 08:30:00|8.34|6.54|8.28|6.48|8.35|6.55|8.25|6.45|0
1683189300000|2023-05-04 08:35:00|8.27|6.47|8.27|6.47|8.36|6.56|8.19|6.39|0
1683189600000|2023-05-04 08:40:00|8.26|6.46|8.32|6.52|8.34|6.54|8.23|6.43|0
1683189900000|2023-05-04 08:45:00|8.29|6.49|8.27|6.47|8.35|6.55|8.25|6.45|0
1683190200000|2023-05-04 08:50:00|8.28|6.48|8.25|6.45|8.28|6.48|8.22|6.42|0
1683190500000|2023-05-04 08:55:00|8.24|6.44|8.18|6.38|8.26|6.46|8.12|6.32|0
1683190800000|2023-05-04 09:00:00|8.17|6.37|8.29|6.49|8.35|6.55|8.17|6.37|0
1683191100000|2023-05-04 09:05:00|8.27|6.47|8.25|6.45|8.29|6.49|8.2|6.4|0
1683191400000|2023-05-04 09:10:00|8.26|6.46|8.19|6.39|8.28|6.48|8.18|6.38|0
1683191700000|2023-05-04 09:15:00|8.17|6.37|8.25|6.45|8.25|6.45|8.13|6.33|0
1683192000000|2023-05-04 09:20:00|8.24|6.44|8.17|6.37|8.24|6.44|8.15|6.35|0
1683192300000|2023-05-04 09:25:00|8.18|6.38|8.21|6.41|8.24|6.44|8.17|6.37|0
1683192600000|2023-05-04 09:30:00|8.19|6.39|8.19|6.39|8.2|6.4|8.12|6.32|0
1683192900000|2023-05-04 09:35:00|8.18|6.38|8.19|6.39|8.22|6.42|8.16|6.36|0
1683193200000|2023-05-04 09:40:00|8.22|6.42|8.22|6.42|8.27|6.47|8.19|6.39|0
1683193500000|2023-05-04 09:45:00|8.2|6.4|8.06|6.26|8.25|6.45|8|6.2|0
1683193800000|2023-05-04 09:50:00|8.07|6.27|8.02|6.22|8.1|6.3|7.99|6.19|0
1683194100000|2023-05-04 09:55:00|8.03|6.23|8.03|6.23|8.08|6.28|8.02|6.22|0
1683194400000|2023-05-04 10:00:00|8.02|6.22|7.87|6.07|8.08|6.28|7.86|6.06|0
1683194700000|2023-05-04 10:05:00|7.86|6.06|7.86|6.06|7.91|6.11|7.8|6|0
1683195000000|2023-05-04 10:10:00|7.85|6.05|7.92|6.12|7.93|6.13|7.84|6.04|0
1683195300000|2023-05-04 10:15:00|7.93|6.13|8.11|6.31|8.11|6.31|7.89|6.09|0
1683195600000|2023-05-04 10:20:00|8.1|6.3|8.26|6.46|8.3|6.5|8.07|6.27|0
1683195900000|2023-05-04 10:25:00|8.25|6.45|8.22|6.42|8.27|6.47|8.21|6.41|0
1683196200000|2023-05-04 10:30:00|8.21|6.41|8.24|6.44|8.25|6.45|8.2|6.4|0
1683196500000|2023-05-04 10:35:00|8.23|6.43|8.15|6.35|8.27|6.47|8.12|6.32|0
1683196800000|2023-05-04 10:40:00|8.14|6.34|8.01|6.21|8.14|6.34|7.99|6.19|0
1683197100000|2023-05-04 10:45:00|8|6.2|7.87|6.07|8|6.2|7.87|6.07|0
1683197400000|2023-05-04 10:50:00|7.86|6.06|7.86|6.06|7.96|6.16|7.84|6.04|0
1683197700000|2023-05-04 10:55:00|7.87|6.07|7.94|6.14|7.95|6.15|7.86|6.06|0
1683198000000|2023-05-04 11:00:00|7.95|6.15|7.89|6.09|7.96|6.16|7.89|6.09|0
1683198300000|2023-05-04 11:05:00|7.9|6.1|7.78|5.98|7.91|6.11|7.77|5.97|0
1683198600000|2023-05-04 11:10:00|7.77|5.97|7.83|6.03|7.83|6.03|7.74|5.94|0
1683198900000|2023-05-04 11:15:00|7.82|6.02|7.76|5.96|7.87|6.07|7.75|5.95|0
1683199200000|2023-05-04 11:20:00|7.75|5.95|7.81|6.01|7.81|6.01|7.72|5.92|0
1683199500000|2023-05-04 11:25:00|7.8|6|7.86|6.06|7.89|6.09|7.76|5.96|0
1683199800000|2023-05-04 11:30:00|7.85|6.05|7.94|6.14|7.95|6.15|7.83|6.03|0
1683200100000|2023-05-04 11:35:00|7.93|6.13|7.95|6.15|7.97|6.17|7.86|6.06|0
1683200400000|2023-05-04 11:40:00|7.93|6.13|7.83|6.03|7.93|6.13|7.78|5.98|0
1683200700000|2023-05-04 11:45:00|7.82|6.02|7.94|6.14|7.97|6.17|7.81|6.01|0
1683201000000|2023-05-04 11:50:00|7.93|6.13|7.82|6.02|7.94|6.14|7.82|6.02|0
1683201300000|2023-05-04 11:55:00|7.81|6.01|7.84|6.04|7.85|6.05|7.8|6|0
1683201600000|2023-05-04 12:00:00|7.86|6.06|7.77|5.97|7.86|6.06|7.65|5.85|0
1683201900000|2023-05-04 12:05:00|7.76|5.96|8.46|6.66|8.48|6.68|7.69|5.89|0
1683202200000|2023-05-04 12:10:00|8.45|6.65|8.55|6.75|8.57|6.77|8.38|6.58|0
1683202500000|2023-05-04 12:15:00|8.54|6.74|8.32|6.52|8.56|6.76|8.26|6.46|0
1683202800000|2023-05-04 12:20:00|8.31|6.51|8.5|6.7|8.52|6.72|8.3|6.5|0
1683203100000|2023-05-04 12:25:00|8.48|6.68|8.55|6.75|8.58|6.78|8.38|6.58|0
1683203400000|2023-05-04 12:30:00|8.52|6.72|8.66|6.86|8.8|7|8.49|6.69|0
1683203700000|2023-05-04 12:35:00|8.68|6.88|8.74|6.94|8.88|7.08|8.64|6.84|0
1683204000000|2023-05-04 12:40:00|8.73|6.93|8.72|6.92|8.74|6.94|8.65|6.85|0
1683204300000|2023-05-04 12:45:00|8.71|6.91|8.68|6.88|8.75|6.95|8.61|6.81|0
1683204600000|2023-05-04 12:50:00|8.67|6.87|8.8|7|8.82|7.02|8.65|6.85|0
1683204900000|2023-05-04 12:55:00|8.77|6.97|8.6|6.8|8.82|7.02|8.6|6.8|0
1683205200000|2023-05-04 13:00:00|8.64|6.84|8.72|6.92|8.75|6.95|8.6|6.8|0
1683205500000|2023-05-04 13:05:00|8.73|6.93|8.7|6.9|8.82|7.02|8.7|6.9|0
1683205800000|2023-05-04 13:10:00|8.69|6.89|8.58|6.78|8.74|6.94|8.55|6.75|0
1683206100000|2023-05-04 13:15:00|8.59|6.79|8.64|6.84|8.73|6.93|8.57|6.77|0
1683206400000|2023-05-04 13:20:00|8.61|6.81|8.55|6.75|8.68|6.88|8.55|6.75|0
1683206700000|2023-05-04 13:25:00|8.56|6.76|8.58|6.78|8.62|6.82|8.49|6.69|0
1683207000000|2023-05-04 13:30:00|8.59|6.79|8.68|6.88|8.69|6.89|8.51|6.71|0
1683207300000|2023-05-04 13:35:00|8.65|6.85|8.32|6.52|8.72|6.92|8.31|6.51|0
1683207600000|2023-05-04 13:40:00|8.36|6.56|7.82|6.02|8.36|6.56|7.8|6|0
1683207900000|2023-05-04 13:45:00|7.83|6.03|7.84|6.04|7.88|6.08|7.7|5.9|0
1683208200000|2023-05-04 13:50:00|7.87|6.07|7.63|5.83|8|6.2|7.45|5.65|0
1683208500000|2023-05-04 13:55:00|7.67|5.87|7.55|5.75|7.77|5.97|7.55|5.75|0
1683208800000|2023-05-04 14:00:00|7.53|5.73|7.57|5.77|7.65|5.85|7.46|5.66|0
1683209100000|2023-05-04 14:05:00|7.58|5.78|7.71|5.91|7.88|6.08|7.57|5.77|0
1683209400000|2023-05-04 14:10:00|7.7|5.9|7.84|6.04|7.84|6.04|7.61|5.81|0
1683209700000|2023-05-04 14:15:00|7.8|6|7.81|6.01|8|6.2|7.43|5.63|0
1683210000000|2023-05-04 14:20:00|7.8|6|7.58|5.78|7.81|6.01|7.4|5.6|0
1683210300000|2023-05-04 14:25:00|7.61|5.81|8.54|6.74|8.58|6.78|7.53|5.73|0
1683210600000|2023-05-04 14:30:00|8.55|6.75|8.35|6.55|8.65|6.85|8.22|6.42|0
1683210900000|2023-05-04 14:35:00|8.39|6.59|7.91|6.11|8.58|6.78|7.86|6.06|0
1683211200000|2023-05-04 14:40:00|7.88|6.08|7.97|6.17|8.17|6.37|7.88|6.08|0
1683211500000|2023-05-04 14:45:00|7.96|6.16|8.23|6.43|8.55|6.75|7.91|6.11|0
1683211800000|2023-05-04 14:50:00|8.24|6.44|8.07|6.27|8.25|6.45|7.78|5.98|0
1683212100000|2023-05-04 14:55:00|8.05|6.25|7.87|6.07|8.15|6.35|7.78|5.98|0
1683212400000|2023-05-04 15:00:00|7.86|6.06|7.88|6.08|7.99|6.19|7.76|5.96|0
1683212700000|2023-05-04 15:05:00|7.87|6.07|8.37|6.57|8.53|6.73|7.87|6.07|0
1683213000000|2023-05-04 15:10:00|8.38|6.58|7.92|6.12|8.41|6.61|7.81|6.01|0
1683213300000|2023-05-04 15:15:00|7.93|6.13|7.65|5.85|7.99|6.19|7.61|5.81|0
1683213600000|2023-05-04 15:20:00|7.66|5.86|7.6|5.8|7.73|5.93|7.57|5.77|0
1683213900000|2023-05-04 15:25:00|7.61|5.81|7.53|5.73|7.7|5.9|7.51|5.71|0
1683214200000|2023-05-04 15:30:00|7.54|5.74|7.9|6.1|7.92|6.12|7.4|5.6|0
1683214500000|2023-05-04 15:35:00|7.89|6.09|7.91|6.11|7.96|6.16|7.79|5.99|0
1683214800000|2023-05-04 15:40:00|7.92|6.12|7.82|6.02|7.97|6.17|7.81|6.01|0
1683215100000|2023-05-04 15:45:00|7.8|6|7.67|5.87|7.89|6.09|7.66|5.86|0
1683215400000|2023-05-04 15:50:00|7.68|5.88|7.61|5.81|7.68|5.88|7.55|5.75|0
1683215700000|2023-05-04 15:55:00|7.57|5.77|8.25|6.45|8.36|6.56|7.54|5.74|0
1683216000000|2023-05-04 16:00:00|8.26|6.46|8.18|6.38|8.31|6.51|8.15|6.35|0
1683216300000|2023-05-04 16:05:00|8.19|6.39|8.15|6.35|8.23|6.43|8.01|6.21|0
1683216600000|2023-05-04 16:10:00|8.16|6.36|8.17|6.37|8.2|6.4|8.05|6.25|0
1683216900000|2023-05-04 16:15:00|8.16|6.36|8.38|6.58|8.48|6.68|8.16|6.36|0
1683217200000|2023-05-04 16:20:00|8.4|6.6|8.65|6.85|8.69|6.89|8.38|6.58|0
1683217500000|2023-05-04 16:25:00|8.68|6.88|8.73|6.93|8.73|6.93|8.6|6.8|0
1683217800000|2023-05-04 16:30:00|8.74|6.94|8.55|6.75|8.81|7.01|8.49|6.69|0
1683218100000|2023-05-04 16:35:00|8.54|6.74|8.62|6.82|8.68|6.88|8.5|6.7|0
1683218400000|2023-05-04 16:40:00|8.64|6.84|8.5|6.7|8.7|6.9|8.5|6.7|0
1683218700000|2023-05-04 16:45:00|8.49|6.69|8.26|6.46|8.52|6.72|8.18|6.38|0
1683219000000|2023-05-04 16:50:00|8.27|6.47|8.21|6.41|8.31|6.51|8.13|6.33|0
1683219300000|2023-05-04 16:55:00|8.2|6.4|8.55|6.75|8.55|6.75|8.19|6.39|0
1683219600000|2023-05-04 17:00:00|8.58|6.78|8.49|6.69|8.58|6.78|8.44|6.64|0
1683219900000|2023-05-04 17:05:00|8.5|6.7|8.04|6.24|8.72|6.92|7.88|6.08|0
1683220200000|2023-05-04 17:10:00|8.05|6.25|8.01|6.21|8.08|6.28|7.97|6.17|0
1683220500000|2023-05-04 17:15:00|8|6.2|8.17|6.37|8.29|6.49|8|6.2|0
1683220800000|2023-05-04 17:20:00|8.19|6.39|8.41|6.61|8.46|6.66|8.16|6.36|0
1683221100000|2023-05-04 17:25:00|8.42|6.62|8.19|6.39|8.43|6.63|8.08|6.28|0
1683221400000|2023-05-04 17:30:00|8.2|6.4|8.39|6.59|8.39|6.59|8.2|6.4|0
1683221700000|2023-05-04 17:35:00|8.41|6.61|8.21|6.41|8.41|6.61|8.2|6.4|0
1683222000000|2023-05-04 17:40:00|8.22|6.42|8.07|6.27|8.23|6.43|8.07|6.27|0
1683222300000|2023-05-04 17:45:00|8.08|6.28|8.12|6.32|8.13|6.33|7.94|6.14|0
1683222600000|2023-05-04 17:50:00|8.1|6.3|8.11|6.31|8.18|6.38|7.95|6.15|0
1683222900000|2023-05-04 17:55:00|8.12|6.32|8.19|6.39|8.2|6.4|8.06|6.26|0
1683223200000|2023-05-04 18:00:00|8.2|6.4|8.04|6.24|8.23|6.43|7.99|6.19|0
1683223500000|2023-05-04 18:05:00|8.03|6.23|8.11|6.31|8.12|6.32|7.94|6.14|0
1683223800000|2023-05-04 18:10:00|8.12|6.32|8.13|6.33|8.19|6.39|8.02|6.22|0
1683224100000|2023-05-04 18:15:00|8.12|6.32|8.12|6.32|8.21|6.41|8.03|6.23|0
1683224400000|2023-05-04 18:20:00|8.11|6.31|7.94|6.14|8.18|6.38|7.9|6.1|0
1683224700000|2023-05-04 18:25:00|7.95|6.15|7.77|5.97|7.98|6.18|7.77|5.97|0
1683225000000|2023-05-04 18:30:00|7.75|5.95|7.75|5.95|7.76|5.96|7.57|5.77|0
1683225300000|2023-05-04 18:35:00|7.74|5.94|7.71|5.91|7.93|6.13|7.67|5.87|0
1683225600000|2023-05-04 18:40:00|7.69|5.89|8.16|6.36|8.18|6.38|7.64|5.84|0
1683225900000|2023-05-04 18:45:00|8.14|6.34|8.1|6.3|8.26|6.46|8.06|6.26|0
1683226200000|2023-05-04 18:50:00|8.06|6.26|8.19|6.39|8.23|6.43|8.03|6.23|0
1683226500000|2023-05-04 18:55:00|8.17|6.37|8.3|6.5|8.31|6.51|8.13|6.33|0
1683226800000|2023-05-04 19:00:00|8.29|6.49|8.49|6.69|8.49|6.69|8.29|6.49|0
1683227100000|2023-05-04 19:05:00|8.47|6.67|8.55|6.75|8.72|6.92|8.45|6.65|0
1683227400000|2023-05-04 19:10:00|8.54|6.74|8.24|6.44|8.56|6.76|8.23|6.43|0
1683227700000|2023-05-04 19:15:00|8.23|6.43|8.1|6.3|8.23|6.43|8.01|6.21|0
1683228000000|2023-05-04 19:20:00|8.09|6.29|8.19|6.39|8.22|6.42|8.01|6.21|0
1683228300000|2023-05-04 19:25:00|8.2|6.4|8.33|6.53|8.33|6.53|8.18|6.38|0
1683228600000|2023-05-04 19:30:00|8.28|6.48|8.06|6.26|8.46|6.66|7.97|6.17|0
1683228900000|2023-05-04 19:35:00|8.07|6.27|8.1|6.3|8.27|6.47|8.05|6.25|0
1683229200000|2023-05-04 19:40:00|8.07|6.27|7.82|6.02|8.15|6.35|7.82|6.02|0
1683229500000|2023-05-04 19:45:00|7.81|6.01|7.94|6.14|7.97|6.17|7.65|5.85|0
1683229800000|2023-05-04 19:50:00|7.9|6.1|7.78|5.98|7.93|6.13|7.69|5.89|0
1683230100000|2023-05-04 19:55:00|7.72|5.92|7.76|5.96|7.87|6.07|7.66|5.86|0
1683230400000|2023-05-04 20:00:00|7.83|6.03|7.67|5.87|7.83|6.03|7.66|5.86|0
1683230700000|2023-05-04 20:05:00|7.68|5.88|7.63|5.83|7.69|5.89|7.61|5.81|0
1683231000000|2023-05-04 20:10:00|7.64|5.84|7.62|5.82|7.72|5.92|7.62|5.82|0
1683231300000|2023-05-04 20:15:00|7.7|5.7|7.79|5.79|7.81|5.81|7.7|5.7|0
1683231600000|2023-05-04 20:20:00|7.78|5.78|7.71|5.71|7.81|5.81|7.7|5.7|0
1683231900000|2023-05-04 20:25:00|7.69|5.69|7.81|5.81|7.83|5.83|7.68|5.68|0
1683232200000|2023-05-04 20:30:00|7.95|5.95|7.93|5.93|8.17|6.17|7.78|5.78|0
1683232500000|2023-05-04 20:35:00|7.94|5.94|7.76|5.76|7.94|5.94|7.7|5.7|0
1683232800000|2023-05-04 20:40:00|7.75|5.75|7.66|5.66|7.75|5.75|7.63|5.63|0
1683233100000|2023-05-04 20:45:00|7.65|5.65|7.66|5.66|7.67|5.67|7.62|5.62|0
1683233400000|2023-05-04 20:50:00|7.65|5.65|7.72|5.72|7.73|5.73|7.64|5.64|0
1683233700000|2023-05-04 20:55:00|7.7|5.7|7.64|5.64|7.74|5.74|7.63|5.63|0
1683234000000|2023-05-04 21:00:00|7.65|5.65|7.65|5.65|7.69|5.69|7.65|5.65|0
1683234300000|2023-05-04 21:05:00|7.66|5.66|7.67|5.67|7.67|5.67|7.65|5.65|0
1683234600000|2023-05-04 21:10:00|7.66|5.66|7.66|5.66|7.68|5.68|7.66|5.66|0
1683234900000|2023-05-04 21:15:00|7.65|5.65|7.67|5.67|7.67|5.67|7.62|5.62|0
1683235200000|2023-05-04 21:20:00|7.65|5.65|7.69|5.69|7.7|5.7|7.63|5.63|0
1683235500000|2023-05-04 21:25:00|7.68|5.68|7.75|5.75|7.75|5.75|7.67|5.67|0
1683235800000|2023-05-04 21:30:00|7.73|5.73|7.76|5.76|7.76|5.76|7.73|5.73|0
1683236100000|2023-05-04 21:35:00|7.77|5.77|7.77|5.77|7.79|5.79|7.76|5.76|0
1683236400000|2023-05-04 21:40:00|7.76|5.76|7.73|5.73|7.77|5.77|7.72|5.72|0
1683236700000|2023-05-04 21:45:00|7.74|5.74|7.73|5.73|7.74|5.74|7.69|5.69|0
1683237000000|2023-05-04 21:50:00|7.72|5.72|7.73|5.73|7.76|5.76|7.7|5.7|0
1683237300000|2023-05-04 21:55:00|7.74|5.74|7.75|5.75|7.75|5.75|7.73|5.73|0
1683237600000|2023-05-04 22:00:00|7.77|5.77|7.85|5.85|7.85|5.85|7.75|5.75|0
1683237900000|2023-05-04 22:05:00|7.84|5.84|7.93|5.93|7.94|5.94|7.8|5.8|0
1683238200000|2023-05-04 22:10:00|7.92|5.92|8.04|6.04|8.06|6.06|7.91|5.91|0
1683238500000|2023-05-04 22:15:00|8.03|6.03|8.12|6.12|8.12|6.12|7.98|5.98|0
1683238800000|2023-05-04 22:20:00|8.11|6.11|8.08|6.08|8.18|6.18|8.07|6.07|0
1683239100000|2023-05-04 22:25:00|8.07|6.07|8.12|6.12|8.13|6.13|8.06|6.06|0
1683239400000|2023-05-04 22:30:00|8.13|6.13|8.05|6.05|8.14|6.14|8.03|6.03|0
1683239700000|2023-05-04 22:35:00|8.06|6.06|8.04|6.04|8.08|6.08|8.03|6.03|0
1683240000000|2023-05-04 22:40:00|8.03|6.03|8.12|6.12|8.13|6.13|8.03|6.03|0
1683240300000|2023-05-04 22:45:00|8.14|6.14|8.09|6.09|8.14|6.14|8.06|6.06|0
1683240600000|2023-05-04 22:50:00|8.1|6.1|8.14|6.14|8.15|6.15|8.09|6.09|0
1683240900000|2023-05-04 22:55:00|8.13|6.13|8.2|6.2|8.2|6.2|8.11|6.11|0
1683241200000|2023-05-04 23:00:00|8.21|6.21|8.14|6.14|8.21|6.21|8.12|6.12|0
1683241500000|2023-05-04 23:05:00|8.15|6.15|8.14|6.14|8.16|6.16|8.13|6.13|0
1683241800000|2023-05-04 23:10:00|8.13|6.13|8.12|6.12|8.14|6.14|8.12|6.12|0
1683242100000|2023-05-04 23:15:00|8.13|6.13|8.14|6.14|8.14|6.14|8.11|6.11|0
1683242400000|2023-05-04 23:20:00|8.13|6.13|8.14|6.14|8.18|6.18|8.13|6.13|0
1683242700000|2023-05-04 23:25:00|8.15|6.15|8.25|6.25|8.25|6.25|8.15|6.15|0
1683243000000|2023-05-04 23:30:00|8.24|6.24|8.24|6.24|8.28|6.28|8.23|6.23|0
1683243300000|2023-05-04 23:35:00|8.23|6.23|8.23|6.23|8.27|6.27|8.23|6.23|0
1683243600000|2023-05-04 23:40:00|8.26|6.26|8.23|6.23|8.3|6.3|8.23|6.23|0
1683243900000|2023-05-04 23:45:00|8.24|6.24|8.24|6.24|8.26|6.26|8.23|6.23|0
1683244200000|2023-05-04 23:50:00|8.25|6.25|8.22|6.22|8.25|6.25|8.21|6.21|0
1683244500000|2023-05-04 23:55:00|8.21|6.21|8.18|6.18|8.22|6.22|8.16|6.16|0
1683244800000|2023-05-05 00:00:00|8.19|6.19|8.21|6.21|8.22|6.22|8.18|6.18|0
1683245100000|2023-05-05 00:05:00|8.2|6.2|8.13|6.13|8.21|6.21|8.13|6.13|0
1683245400000|2023-05-05 00:10:00|8.11|6.11|8.1|6.1|8.11|6.11|8.05|6.05|0
1683245700000|2023-05-05 00:15:00|8.11|6.11|8.07|6.07|8.11|6.11|8.07|6.07|0
1683246000000|2023-05-05 00:20:00|8.06|6.06|8.02|6.02|8.06|6.06|7.99|5.99|0
1683246300000|2023-05-05 00:25:00|8.03|6.03|8.08|6.08|8.1|6.1|8.03|6.03|0
1683246600000|2023-05-05 00:30:00|8.09|6.09|8.12|6.12|8.12|6.12|8.09|6.09|0
1683246900000|2023-05-05 00:35:00|8.11|6.11|8.1|6.1|8.12|6.12|8.06|6.06|0
1683247200000|2023-05-05 00:40:00|8.09|6.09|8.24|6.24|8.24|6.24|8.07|6.07|0
1683247500000|2023-05-05 00:45:00|8.23|6.23|8.38|6.38|8.42|6.42|8.23|6.23|0
1683247800000|2023-05-05 00:50:00|8.39|6.39|8.35|6.35|8.39|6.39|8.32|6.32|0
1683248100000|2023-05-05 00:55:00|8.33|6.33|8.32|6.32|8.37|6.37|8.29|6.29|0
1683248400000|2023-05-05 01:00:00|8.31|6.31|8.26|6.26|8.32|6.32|8.24|6.24|0
1683248700000|2023-05-05 01:05:00|8.25|6.25|8.28|6.28|8.29|6.29|8.23|6.23|0
1683249000000|2023-05-05 01:10:00|8.29|6.29|8.34|6.34|8.36|6.36|8.28|6.28|0
1683249300000|2023-05-05 01:15:00|8.33|6.33|8.28|6.28|8.37|6.37|8.27|6.27|0
1683249600000|2023-05-05 01:20:00|8.29|6.29|8.29|6.29|8.31|6.31|8.26|6.26|0
1683249900000|2023-05-05 01:25:00|8.3|6.3|8.32|6.32|8.32|6.32|8.29|6.29|0
1683250200000|2023-05-05 01:30:00|8.31|6.31|8.29|6.29|8.4|6.4|8.29|6.29|0
1683250500000|2023-05-05 01:35:00|8.28|6.28|8.33|6.33|8.33|6.33|8.28|6.28|0
1683250800000|2023-05-05 01:40:00|8.32|6.32|8.34|6.34|8.36|6.36|8.3|6.3|0
1683251100000|2023-05-05 01:45:00|8.33|6.33|8.29|6.29|8.34|6.34|8.26|6.26|0
1683251400000|2023-05-05 01:50:00|8.28|6.28|8.29|6.29|8.31|6.31|8.26|6.26|0
1683251700000|2023-05-05 01:55:00|8.31|6.31|8.35|6.35|8.35|6.35|8.31|6.31|0
1683252000000|2023-05-05 02:00:00|8.34|6.34|8.33|6.33|8.34|6.34|8.32|6.32|0
1683252300000|2023-05-05 02:05:00|8.32|6.32|8.33|6.33|8.36|6.36|8.32|6.32|0
1683252600000|2023-05-05 02:10:00|8.32|6.32|8.34|6.34|8.35|6.35|8.3|6.3|0
1683252900000|2023-05-05 02:15:00|8.33|6.33|8.32|6.32|8.34|6.34|8.3|6.3|0
1683253200000|2023-05-05 02:20:00|8.31|6.31|8.26|6.26|8.33|6.33|8.26|6.26|0
1683253500000|2023-05-05 02:25:00|8.28|6.28|8.24|6.24|8.28|6.28|8.24|6.24|0
1683253800000|2023-05-05 02:30:00|8.23|6.23|8.19|6.19|8.25|6.25|8.17|6.17|0
1683254100000|2023-05-05 02:35:00|8.2|6.2|8.16|6.16|8.21|6.21|8.15|6.15|0
1683254400000|2023-05-05 02:40:00|8.15|6.15|8.19|6.19|8.19|6.19|8.15|6.15|0
1683254700000|2023-05-05 02:45:00|8.2|6.2|8.27|6.27|8.28|6.28|8.2|6.2|0
1683255000000|2023-05-05 02:50:00|8.28|6.28|8.28|6.28|8.3|6.3|8.26|6.26|0
1683255300000|2023-05-05 02:55:00|8.27|6.27|8.25|6.25|8.27|6.27|8.22|6.22|0
1683255600000|2023-05-05 03:00:00|8.26|6.26|8.27|6.27|8.27|6.27|8.24|6.24|0
1683255900000|2023-05-05 03:05:00|8.28|6.28|8.26|6.26|8.28|6.28|8.25|6.25|0
1683256200000|2023-05-05 03:10:00|8.25|6.25|8.24|6.24|8.26|6.26|8.23|6.23|0
1683256500000|2023-05-05 03:15:00|8.25|6.25|8.28|6.28|8.29|6.29|8.24|6.24|0
1683256800000|2023-05-05 03:20:00|8.27|6.27|8.26|6.26|8.28|6.28|8.24|6.24|0
1683257100000|2023-05-05 03:25:00|8.25|6.25|8.26|6.26|8.26|6.26|8.24|6.24|0
1683257400000|2023-05-05 03:30:00|8.27|6.27|8.32|6.32|8.32|6.32|8.27|6.27|0
1683257700000|2023-05-05 03:35:00|8.31|6.31|8.31|6.31|8.32|6.32|8.28|6.28|0
1683258000000|2023-05-05 03:40:00|8.3|6.3|8.32|6.32|8.32|6.32|8.3|6.3|0
1683258300000|2023-05-05 03:45:00|8.33|6.33|8.36|6.36|8.36|6.36|8.31|6.31|0
1683258600000|2023-05-05 03:50:00|8.35|6.35|8.36|6.36|8.36|6.36|8.33|6.33|0
1683258900000|2023-05-05 03:55:00|8.37|6.37|8.37|6.37|8.38|6.38|8.36|6.36|0
1683259200000|2023-05-05 04:00:00|8.36|6.36|8.36|6.36|8.36|6.36|8.31|6.31|0
1683259500000|2023-05-05 04:05:00|8.35|6.35|8.35|6.35|8.36|6.36|8.34|6.34|0
1683259800000|2023-05-05 04:10:00|8.34|6.34|8.32|6.32|8.35|6.35|8.32|6.32|0
1683260100000|2023-05-05 04:15:00|8.31|6.31|8.33|6.33|8.33|6.33|8.31|6.31|0
1683260400000|2023-05-05 04:20:00|8.34|6.34|8.35|6.35|8.37|6.37|8.33|6.33|0
1683260700000|2023-05-05 04:25:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1683261000000|2023-05-05 04:30:00|8.34|6.34|8.33|6.33|8.35|6.35|8.32|6.32|0
1683261300000|2023-05-05 04:35:00|8.34|6.34|8.34|6.34|8.35|6.35|8.33|6.33|0
1683261600000|2023-05-05 04:40:00|8.35|6.35|8.33|6.33|8.35|6.35|8.33|6.33|0
1683261900000|2023-05-05 04:45:00|8.32|6.32|8.34|6.34|8.34|6.34|8.32|6.32|0
1683262200000|2023-05-05 04:50:00|8.35|6.35|8.33|6.33|8.36|6.36|8.32|6.32|0
1683262500000|2023-05-05 04:55:00|8.34|6.34|8.35|6.35|8.36|6.36|8.33|6.33|0
1683262800000|2023-05-05 05:00:00|8.34|6.34|8.32|6.32|8.37|6.37|8.32|6.32|0
1683263100000|2023-05-05 05:05:00|8.31|6.31|8.33|6.33|8.33|6.33|8.31|6.31|0
1683263400000|2023-05-05 05:10:00|8.34|6.34|8.35|6.35|8.36|6.36|8.33|6.33|0
1683263700000|2023-05-05 05:15:00|8.34|6.34|8.33|6.33|8.34|6.34|8.31|6.31|0
1683264000000|2023-05-05 05:20:00|8.32|6.32|8.34|6.34|8.35|6.35|8.32|6.32|0
1683264300000|2023-05-05 05:25:00|8.35|6.35|8.31|6.31|8.35|6.35|8.3|6.3|0
1683264600000|2023-05-05 05:30:00|8.3|6.3|8.31|6.31|8.31|6.31|8.3|6.3|0
1683264900000|2023-05-05 05:35:00|8.3|6.3|8.26|6.26|8.31|6.31|8.25|6.25|0
1683265200000|2023-05-05 05:40:00|8.27|6.27|8.23|6.23|8.27|6.27|8.23|6.23|0
1683265500000|2023-05-05 05:45:00|8.22|6.22|8.25|6.25|8.25|6.25|8.2|6.2|0
1683265800000|2023-05-05 05:50:00|8.23|6.23|8.23|6.23|8.24|6.24|8.22|6.22|0
1683266100000|2023-05-05 05:55:00|8.24|6.24|8.26|6.26|8.26|6.26|8.23|6.23|0
1683266400000|2023-05-05 06:00:00|8.27|6.27|8.22|6.22|8.27|6.27|8.16|6.16|0
1683266700000|2023-05-05 06:05:00|8.1|6.3|8.16|6.36|8.18|6.38|8.07|6.27|0
1683267000000|2023-05-05 06:10:00|8.17|6.37|8.16|6.36|8.18|6.38|8.14|6.34|0
1683267300000|2023-05-05 06:15:00|8.15|6.35|8.23|6.43|8.24|6.44|8.14|6.34|0
1683267600000|2023-05-05 06:20:00|8.24|6.44|8.17|6.37|8.24|6.44|8.17|6.37|0
1683267900000|2023-05-05 06:25:00|8.19|6.39|8.22|6.42|8.25|6.45|8.18|6.38|0
1683268200000|2023-05-05 06:30:00|8.24|6.44|8.22|6.42|8.24|6.44|8.2|6.4|0
1683268500000|2023-05-05 06:35:00|8.21|6.41|8.25|6.45|8.25|6.45|8.2|6.4|0
1683268800000|2023-05-05 06:40:00|8.23|6.43|8.2|6.4|8.23|6.43|8.19|6.39|0
1683269100000|2023-05-05 06:45:00|8.19|6.39|8.27|6.47|8.28|6.48|8.18|6.38|0
1683269400000|2023-05-05 06:50:00|8.26|6.46|7.9|6.1|8.27|6.47|7.89|6.09|0
1683269700000|2023-05-05 06:55:00|7.89|6.09|7.96|6.16|7.96|6.16|7.89|6.09|0
1683270000000|2023-05-05 07:00:00|7.94|6.14|7.93|6.13|8.02|6.22|7.89|6.09|0
1683270300000|2023-05-05 07:05:00|7.92|6.12|7.68|5.88|7.97|6.17|7.68|5.88|0
1683270600000|2023-05-05 07:10:00|7.67|5.87|7.79|5.99|7.81|6.01|7.66|5.86|0
1683270900000|2023-05-05 07:15:00|7.78|5.98|7.87|6.07|7.9|6.1|7.78|5.98|0
1683271200000|2023-05-05 07:20:00|7.88|6.08|8|6.2|8|6.2|7.86|6.06|0
1683271500000|2023-05-05 07:25:00|7.99|6.19|7.96|6.16|8.04|6.24|7.91|6.11|0
1683271800000|2023-05-05 07:30:00|7.97|6.17|7.83|6.03|7.97|6.17|7.83|6.03|0
1683272100000|2023-05-05 07:35:00|7.85|6.05|7.81|6.01|7.9|6.1|7.81|6.01|0
1683272400000|2023-05-05 07:40:00|7.82|6.02|7.8|6|7.85|6.05|7.77|5.97|0
1683272700000|2023-05-05 07:45:00|7.82|6.02|7.8|6|7.87|6.07|7.79|5.99|0
1683273000000|2023-05-05 07:50:00|7.81|6.01|7.89|6.09|7.91|6.11|7.76|5.96|0
1683273300000|2023-05-05 07:55:00|7.88|6.08|7.8|6|7.89|6.09|7.8|6|0
1683273600000|2023-05-05 08:00:00|7.81|6.01|7.79|5.99|7.88|6.08|7.78|5.98|0
1683273900000|2023-05-05 08:05:00|7.8|6|7.81|6.01|7.87|6.07|7.8|6|0
1683274200000|2023-05-05 08:10:00|7.8|6|7.83|6.03|7.84|6.04|7.75|5.95|0
1683274500000|2023-05-05 08:15:00|7.82|6.02|7.76|5.96|7.83|6.03|7.72|5.92|0
1683274800000|2023-05-05 08:20:00|7.75|5.95|7.66|5.86|7.75|5.95|7.62|5.82|0
1683275100000|2023-05-05 08:25:00|7.67|5.87|7.76|5.96|7.78|5.98|7.66|5.86|0
1683275400000|2023-05-05 08:30:00|7.74|5.94|7.77|5.97|7.83|6.03|7.7|5.9|0
1683275700000|2023-05-05 08:35:00|7.76|5.96|7.75|5.95|7.79|5.99|7.73|5.93|0
1683276000000|2023-05-05 08:40:00|7.74|5.94|7.82|6.02|7.82|6.02|7.74|5.94|0
1683276300000|2023-05-05 08:45:00|7.83|6.03|7.88|6.08|7.92|6.12|7.83|6.03|0
1683276600000|2023-05-05 08:50:00|7.89|6.09|8.02|6.22|8.05|6.25|7.89|6.09|0
1683276900000|2023-05-05 08:55:00|8.03|6.23|8.01|6.21|8.06|6.26|8|6.2|0
1683277200000|2023-05-05 09:00:00|8.02|6.22|7.91|6.11|8.02|6.22|7.91|6.11|0
1683277500000|2023-05-05 09:05:00|7.92|6.12|7.97|6.17|7.98|6.18|7.89|6.09|0
1683277800000|2023-05-05 09:10:00|7.98|6.18|7.93|6.13|8.02|6.22|7.92|6.12|0
1683278100000|2023-05-05 09:15:00|7.94|6.14|7.93|6.13|7.98|6.18|7.88|6.08|0
1683278400000|2023-05-05 09:20:00|7.94|6.14|7.98|6.18|7.98|6.18|7.9|6.1|0
1683278700000|2023-05-05 09:25:00|7.99|6.19|8|6.2|8|6.2|7.97|6.17|0
1683279000000|2023-05-05 09:30:00|7.99|6.19|7.95|6.15|8.01|6.21|7.92|6.12|0
1683279300000|2023-05-05 09:35:00|7.96|6.16|7.97|6.17|8|6.2|7.93|6.13|0
1683279600000|2023-05-05 09:40:00|7.98|6.18|8.03|6.23|8.04|6.24|7.98|6.18|0
1683279900000|2023-05-05 09:45:00|8.04|6.24|8.05|6.25|8.07|6.27|8.03|6.23|0
1683280200000|2023-05-05 09:50:00|8.06|6.26|8.07|6.27|8.1|6.3|8.06|6.26|0
1683280500000|2023-05-05 09:55:00|8.06|6.26|8.06|6.26|8.09|6.29|8.03|6.23|0
1683280800000|2023-05-05 10:00:00|8.05|6.25|8.08|6.28|8.1|6.3|8.04|6.24|0
1683281100000|2023-05-05 10:05:00|8.09|6.29|8.12|6.32|8.12|6.32|8.08|6.28|0
1683281400000|2023-05-05 10:10:00|8.13|6.33|8.15|6.35|8.16|6.36|8.1|6.3|0
1683281700000|2023-05-05 10:15:00|8.14|6.34|8.16|6.36|8.21|6.41|8.14|6.34|0
1683282000000|2023-05-05 10:20:00|8.18|6.38|7.53|5.73|8.21|6.41|7.53|5.73|0
1683282300000|2023-05-05 10:25:00|7.54|5.74|7.54|5.74|7.56|5.76|7.52|5.72|0
1683282600000|2023-05-05 10:30:00|7.55|5.75|7.53|5.73|7.56|5.76|7.53|5.73|0
1683282900000|2023-05-05 10:35:00|7.54|5.74|7.61|5.81|7.61|5.81|7.53|5.73|0
1683283200000|2023-05-05 10:40:00|7.62|5.82|7.61|5.81|7.65|5.85|7.6|5.8|0
1683283500000|2023-05-05 10:45:00|7.6|5.8|7.64|5.84|7.65|5.85|7.58|5.78|0
1683283800000|2023-05-05 10:50:00|7.63|5.83|7.5|5.7|7.63|5.83|7.49|5.69|0
1683284100000|2023-05-05 10:55:00|7.51|5.71|7.59|5.79|7.6|5.8|7.51|5.71|0
1683284400000|2023-05-05 11:00:00|7.58|5.78|7.59|5.79|7.62|5.82|7.54|5.74|0
1683284700000|2023-05-05 11:05:00|7.6|5.8|7.61|5.81|7.63|5.83|7.58|5.78|0
1683285000000|2023-05-05 11:10:00|7.59|5.79|7.64|5.84|7.67|5.87|7.59|5.79|0
1683285300000|2023-05-05 11:15:00|7.65|5.85|8.28|6.48|9.22|7.42|7.65|5.85|0
1683285600000|2023-05-05 11:20:00|8.27|6.47|8.29|6.49|8.3|6.5|8.26|6.46|0
1683285900000|2023-05-05 11:25:00|8.28|6.48|8.39|6.59|8.4|6.6|8.28|6.48|0
1683286200000|2023-05-05 11:30:00|8.4|6.6|8.36|6.56|8.45|6.65|8.35|6.55|0
1683286500000|2023-05-05 11:35:00|8.35|6.55|8.3|6.5|8.35|6.55|8.3|6.5|0
1683286800000|2023-05-05 11:40:00|8.29|6.49|8.26|6.46|8.29|6.49|8.24|6.44|0
1683287100000|2023-05-05 11:45:00|8.25|6.45|8.19|6.39|8.26|6.46|8.19|6.39|0
1683287400000|2023-05-05 11:50:00|8.2|6.4|8.28|6.48|8.32|6.52|8.2|6.4|0
1683287700000|2023-05-05 11:55:00|8.27|6.47|8.34|6.54|8.36|6.56|8.26|6.46|0
1683288000000|2023-05-05 12:00:00|8.36|6.56|8.37|6.57|8.41|6.61|8.3|6.5|0
1683288300000|2023-05-05 12:05:00|8.36|6.56|8.34|6.54|8.39|6.59|8.3|6.5|0
1683288600000|2023-05-05 12:10:00|8.33|6.53|8.28|6.48|8.33|6.53|8.26|6.46|0
1683288900000|2023-05-05 12:15:00|8.29|6.49|8.25|6.45|8.29|6.49|8.21|6.41|0
1683289200000|2023-05-05 12:20:00|8.26|6.46|8.31|6.51|8.33|6.53|8.23|6.43|0
1683289500000|2023-05-05 12:25:00|8.3|6.5|8.35|6.55|8.43|6.63|8.26|6.46|0
1683289800000|2023-05-05 12:30:00|8.34|6.54|7.92|6.12|8.34|6.54|7.85|6.05|0
1683290100000|2023-05-05 12:35:00|7.93|6.13|8.09|6.29|8.22|6.42|7.9|6.1|0
1683290400000|2023-05-05 12:40:00|8.08|6.28|8.29|6.49|8.33|6.53|8.07|6.27|0
1683290700000|2023-05-05 12:45:00|8.3|6.5|7.76|5.96|8.49|6.69|7.72|5.92|0
1683291000000|2023-05-05 12:50:00|7.77|5.97|7.69|5.89|7.85|6.05|7.69|5.89|0
1683291300000|2023-05-05 12:55:00|7.68|5.88|7.57|5.77|7.68|5.88|7.56|5.76|0
1683291600000|2023-05-05 13:00:00|7.56|5.76|7.6|5.8|7.74|5.94|7.56|5.76|0
1683291900000|2023-05-05 13:05:00|7.61|5.81|7.73|5.93|7.73|5.93|7.6|5.8|0
1683292200000|2023-05-05 13:10:00|7.72|5.92|7.85|6.05|7.87|6.07|7.71|5.91|0
1683292500000|2023-05-05 13:15:00|7.84|6.04|7.85|6.05|7.95|6.15|7.84|6.04|0
1683292800000|2023-05-05 13:20:00|7.84|6.04|7.82|6.02|7.85|6.05|7.79|5.99|0
1683293100000|2023-05-05 13:25:00|7.83|6.03|7.97|6.17|7.98|6.18|7.82|6.02|0
1683293400000|2023-05-05 13:30:00|7.9|6.1|8.18|6.38|8.25|6.45|7.86|6.06|0
1683293700000|2023-05-05 13:35:00|8.2|6.4|8.26|6.46|8.26|6.46|8.1|6.3|0
1683294000000|2023-05-05 13:40:00|8.31|6.51|8.43|6.63|8.59|6.79|8.31|6.51|0
1683294300000|2023-05-05 13:45:00|8.42|6.62|8.14|6.34|8.45|6.65|8|6.2|0
1683294600000|2023-05-05 13:50:00|8.13|6.33|7.94|6.14|8.15|6.35|7.89|6.09|0
1683294900000|2023-05-05 13:55:00|7.97|6.17|8.05|6.25|8.09|6.29|7.9|6.1|0
1683295200000|2023-05-05 14:00:00|8.1|6.3|8.19|6.39|8.23|6.43|8.04|6.24|0
1683295500000|2023-05-05 14:05:00|8.21|6.41|8.42|6.62|8.47|6.67|8.2|6.4|0
1683295800000|2023-05-05 14:10:00|8.43|6.63|7.77|5.97|8.45|6.65|7.76|5.96|0
1683296100000|2023-05-05 14:15:00|7.76|5.96|7.79|5.99|7.83|6.03|7.71|5.91|0
1683296400000|2023-05-05 14:20:00|7.8|6|7.66|5.86|7.86|6.06|7.61|5.81|0
1683296700000|2023-05-05 14:25:00|7.68|5.88|7.7|5.9|7.77|5.97|7.6|5.8|0
1683297000000|2023-05-05 14:30:00|7.78|5.98|7.83|6.03|7.84|6.04|7.74|5.94|0
1683297300000|2023-05-05 14:35:00|7.84|6.04|8|6.2|8|6.2|7.82|6.02|0
1683297600000|2023-05-05 14:40:00|8.01|6.21|7.95|6.15|8.09|6.29|7.86|6.06|0
1683297900000|2023-05-05 14:45:00|7.97|6.17|8.47|6.67|8.53|6.73|7.58|5.78|0
1683298200000|2023-05-05 14:50:00|8.48|6.68|8.51|6.71|8.59|6.79|8.48|6.68|0
1683298500000|2023-05-05 14:55:00|8.5|6.7|8.42|6.62|8.52|6.72|8.39|6.59|0
1683298800000|2023-05-05 15:00:00|8.43|6.63|8.55|6.75|8.58|6.78|8.43|6.63|0
1683299100000|2023-05-05 15:05:00|8.56|6.76|8.34|6.54|8.62|6.82|8.3|6.5|0
1683299400000|2023-05-05 15:10:00|8.33|6.53|8.49|6.69|8.5|6.7|8.25|6.45|0
1683299700000|2023-05-05 15:15:00|8.5|6.7|8.31|6.51|8.5|6.7|8.25|6.45|0
1683300000000|2023-05-05 15:20:00|8.32|6.52|8.42|6.62|8.42|6.62|8.31|6.51|0
1683300300000|2023-05-05 15:25:00|8.41|6.61|8.52|6.72|8.55|6.75|8.34|6.54|0
1683300600000|2023-05-05 15:30:00|8.55|6.75|8.51|6.71|8.56|6.76|8.43|6.63|0
1683300900000|2023-05-05 15:35:00|8.5|6.7|8.44|6.64|8.5|6.7|8.4|6.6|0
1683301200000|2023-05-05 15:40:00|8.42|6.62|8.34|6.54|8.43|6.63|8.33|6.53|0
1683301500000|2023-05-05 15:45:00|8.33|6.53|8.42|6.62|8.46|6.66|8.31|6.51|0
1683301800000|2023-05-05 15:50:00|8.43|6.63|8.38|6.58|8.48|6.68|8.35|6.55|0
1683302100000|2023-05-05 15:55:00|8.37|6.57|8.41|6.61|8.42|6.62|8.28|6.48|0
1683302400000|2023-05-05 16:00:00|8.42|6.62|8.28|6.48|8.44|6.64|8.28|6.48|0
1683302700000|2023-05-05 16:05:00|8.27|6.47|8.29|6.49|8.34|6.54|8.22|6.42|0
1683303000000|2023-05-05 16:10:00|8.28|6.48|8.25|6.45|8.35|6.55|8.24|6.44|0
1683303300000|2023-05-05 16:15:00|8.24|6.44|8.24|6.44|8.32|6.52|8.22|6.42|0
1683303600000|2023-05-05 16:20:00|8.25|6.45|8.14|6.34|8.44|6.64|8.11|6.31|0
1683303900000|2023-05-05 16:25:00|8.13|6.33|8|6.2|8.14|6.34|7.97|6.17|0
1683304200000|2023-05-05 16:30:00|8.02|6.22|8.04|6.24|8.05|6.25|7.94|6.14|0
1683304500000|2023-05-05 16:35:00|8.05|6.25|7.99|6.19|8.06|6.26|7.96|6.16|0
1683304800000|2023-05-05 16:40:00|7.96|6.16|7.94|6.14|8.05|6.25|7.93|6.13|0
1683305100000|2023-05-05 16:45:00|7.93|6.13|7.83|6.03|7.97|6.17|7.75|5.95|0
1683305400000|2023-05-05 16:50:00|7.82|6.02|7.98|6.18|8.01|6.21|7.82|6.02|0
1683305700000|2023-05-05 16:55:00|8|6.2|8.13|6.33|8.14|6.34|7.94|6.14|0
1683306000000|2023-05-05 17:00:00|8.14|6.34|8.17|6.37|8.2|6.4|8.13|6.33|0
1683306300000|2023-05-05 17:05:00|8.16|6.36|8.18|6.38|8.21|6.41|8.14|6.34|0
1683306600000|2023-05-05 17:10:00|8.19|6.39|8.2|6.4|8.25|6.45|8.16|6.36|0
1683306900000|2023-05-05 17:15:00|8.19|6.39|8.2|6.4|8.24|6.44|8.15|6.35|0
1683307200000|2023-05-05 17:20:00|8.19|6.39|8.25|6.45|8.26|6.46|8.19|6.39|0
1683307500000|2023-05-05 17:25:00|8.27|6.47|8.29|6.49|8.34|6.54|8.21|6.41|0
1683307800000|2023-05-05 17:30:00|8.3|6.5|8.38|6.58|8.39|6.59|8.3|6.5|0
1683308100000|2023-05-05 17:35:00|8.39|6.59|8.39|6.59|8.45|6.65|8.36|6.56|0
1683308400000|2023-05-05 17:40:00|8.4|6.6|8.47|6.67|8.48|6.68|8.39|6.59|0
1683308700000|2023-05-05 17:45:00|8.49|6.69|8.48|6.68|8.49|6.69|8.44|6.64|0
1683309000000|2023-05-05 17:50:00|8.49|6.69|8.46|6.66|8.52|6.72|8.43|6.63|0
1683309300000|2023-05-05 17:55:00|8.45|6.65|8.47|6.67|8.47|6.67|8.38|6.58|0
1683309600000|2023-05-05 18:00:00|8.48|6.68|8.59|6.79|8.59|6.79|8.46|6.66|0
1683309900000|2023-05-05 18:05:00|8.57|6.77|8.59|6.79|8.62|6.82|8.55|6.75|0
1683310200000|2023-05-05 18:10:00|8.6|6.8|8.52|6.72|8.62|6.82|8.48|6.68|0
1683310500000|2023-05-05 18:15:00|8.53|6.73|8.48|6.68|8.55|6.75|8.46|6.66|0
1683310800000|2023-05-05 18:20:00|8.47|6.67|8.57|6.77|8.58|6.78|8.47|6.67|0
1683311100000|2023-05-05 18:25:00|8.58|6.78|8.78|6.98|8.86|7.06|8.58|6.78|0
1683311400000|2023-05-05 18:30:00|8.77|6.97|8.83|7.03|8.9|7.1|8.77|6.97|0
1683311700000|2023-05-05 18:35:00|8.84|7.04|8.85|7.05|8.9|7.1|8.83|7.03|0
1683312000000|2023-05-05 18:40:00|8.87|7.07|8.99|7.19|9.02|7.22|8.87|7.07|0
1683312300000|2023-05-05 18:45:00|9|7.2|9.1|7.3|9.1|7.3|8.97|7.17|0
1683312600000|2023-05-05 18:50:00|9.11|7.31|9.63|7.83|9.64|7.84|9.1|7.3|0
1683312900000|2023-05-05 18:55:00|9.65|7.85|9.55|7.75|9.77|7.97|9.51|7.71|0
1683313200000|2023-05-05 19:00:00|9.56|7.76|9.6|7.8|9.63|7.83|9.45|7.65|0
1683313500000|2023-05-05 19:05:00|9.61|7.81|9.66|7.86|9.66|7.86|9.59|7.79|0
1683313800000|2023-05-05 19:10:00|9.65|7.85|9.5|7.7|9.66|7.86|9.5|7.7|0
1683314100000|2023-05-05 19:15:00|9.51|7.71|9.41|7.61|9.59|7.79|9.37|7.57|0
1683314400000|2023-05-05 19:20:00|9.4|7.6|9.45|7.65|9.51|7.71|9.28|7.48|0
1683314700000|2023-05-05 19:25:00|9.46|7.66|9.47|7.67|9.47|7.67|9.38|7.58|0
1683315000000|2023-05-05 19:30:00|9.42|7.62|9.43|7.63|9.51|7.71|9.36|7.56|0
1683315300000|2023-05-05 19:35:00|9.42|7.62|9.33|7.53|9.47|7.67|9.29|7.49|0
1683315600000|2023-05-05 19:40:00|9.34|7.54|9.37|7.57|9.42|7.62|9.28|7.48|0
1683315900000|2023-05-05 19:45:00|9.32|7.52|9.29|7.49|9.33|7.53|9.22|7.42|0
1683316200000|2023-05-05 19:50:00|9.18|7.38|9.16|7.36|9.23|7.43|9.12|7.32|0
1683316500000|2023-05-05 19:55:00|9.22|7.42|9.18|7.38|9.23|7.43|9|7.2|0
1683316800000|2023-05-05 20:00:00|9.22|7.42|9|7.2|9.26|7.46|8.99|7.19|0
1683317100000|2023-05-05 20:05:00|8.99|7.19|9.06|7.26|9.07|7.27|8.99|7.19|0
1683317400000|2023-05-05 20:10:00|9.07|7.27|9.13|7.33|9.13|7.33|9.05|7.25|0
1683505200000|2023-05-08 00:20:00|9.29|7.29|9.29|7.29|9.31|7.31|9.24|7.24|0
1683505500000|2023-05-08 00:25:00|9.28|7.28|9.33|7.33|9.34|7.34|9.26|7.26|0
1683505800000|2023-05-08 00:30:00|9.32|7.32|9.33|7.33|9.34|7.34|9.28|7.28|0
1683506100000|2023-05-08 00:35:00|9.34|7.34|9.34|7.34|9.34|7.34|9.29|7.29|0
1683506400000|2023-05-08 00:40:00|9.33|7.33|9.33|7.33|9.35|7.35|9.29|7.29|0
1683506700000|2023-05-08 00:45:00|9.32|7.32|9.35|7.35|9.35|7.35|9.3|7.3|0
1683507000000|2023-05-08 00:50:00|9.36|7.36|9.28|7.28|9.36|7.36|9.28|7.28|0
1683507300000|2023-05-08 00:55:00|9.29|7.29|9.29|7.29|9.32|7.32|9.27|7.27|0
1683507600000|2023-05-08 01:00:00|9.28|7.28|9.29|7.29|9.3|7.3|9.27|7.27|0
1683507900000|2023-05-08 01:05:00|9.3|7.3|9.2|7.2|9.3|7.3|9.19|7.19|0
1683508200000|2023-05-08 01:10:00|9.19|7.19|9.25|7.25|9.27|7.27|9.19|7.19|0
1683508500000|2023-05-08 01:15:00|9.24|7.24|9.24|7.24|9.26|7.26|9.23|7.23|0
1683508800000|2023-05-08 01:20:00|9.25|7.25|9.26|7.26|9.26|7.26|9.22|7.22|0
1683509100000|2023-05-08 01:25:00|9.28|7.28|9.33|7.33|9.33|7.33|9.28|7.28|0
1683509400000|2023-05-08 01:30:00|9.34|7.34|9.41|7.41|9.44|7.44|9.34|7.34|0
1683509700000|2023-05-08 01:35:00|9.42|7.42|9.44|7.44|9.46|7.46|9.41|7.41|0
1683510000000|2023-05-08 01:40:00|9.43|7.43|9.41|7.41|9.45|7.45|9.41|7.41|0
1683510300000|2023-05-08 01:45:00|9.42|7.42|9.39|7.39|9.45|7.45|9.36|7.36|0
1683510600000|2023-05-08 01:50:00|9.37|7.37|9.34|7.34|9.37|7.37|9.34|7.34|0
1683510900000|2023-05-08 01:55:00|9.35|7.35|9.37|7.37|9.41|7.41|9.34|7.34|0
1683511200000|2023-05-08 02:00:00|9.38|7.38|9.38|7.38|9.4|7.4|9.36|7.36|0
1683511500000|2023-05-08 02:05:00|9.37|7.37|9.35|7.35|9.38|7.38|9.32|7.32|0
1683511800000|2023-05-08 02:10:00|9.33|7.33|9.4|7.4|9.41|7.41|9.33|7.33|0
1683512100000|2023-05-08 02:15:00|9.38|7.38|9.4|7.4|9.41|7.41|9.38|7.38|0
1683512400000|2023-05-08 02:20:00|9.41|7.41|9.42|7.42|9.42|7.42|9.38|7.38|0
1683512700000|2023-05-08 02:25:00|9.43|7.43|9.52|7.52|9.52|7.52|9.43|7.43|0
1683513000000|2023-05-08 02:30:00|9.53|7.53|9.47|7.47|9.53|7.53|9.46|7.46|0
1683513300000|2023-05-08 02:35:00|9.46|7.46|9.44|7.44|9.48|7.48|9.44|7.44|0
1683513600000|2023-05-08 02:40:00|9.43|7.43|9.48|7.48|9.49|7.49|9.43|7.43|0
1683513900000|2023-05-08 02:45:00|9.47|7.47|9.54|7.54|9.54|7.54|9.47|7.47|0
1683514200000|2023-05-08 02:50:00|9.53|7.53|9.52|7.52|9.53|7.53|9.51|7.51|0
1683514500000|2023-05-08 02:55:00|9.51|7.51|9.51|7.51|9.54|7.54|9.51|7.51|0
1683514800000|2023-05-08 03:00:00|9.53|7.53|9.53|7.53|9.53|7.53|9.51|7.51|0
1683515100000|2023-05-08 03:05:00|9.58|7.58|9.58|7.58|9.61|7.61|9.58|7.58|0
1683515400000|2023-05-08 03:10:00|9.59|7.59|9.6|7.6|9.62|7.62|9.58|7.58|0
1683515700000|2023-05-08 03:15:00|9.59|7.59|9.54|7.54|9.6|7.6|9.54|7.54|0
1683516000000|2023-05-08 03:20:00|9.53|7.53|9.48|7.48|9.54|7.54|9.48|7.48|0
1683516300000|2023-05-08 03:25:00|9.47|7.47|9.5|7.5|9.5|7.5|9.47|7.47|0
1683516600000|2023-05-08 03:30:00|9.49|7.49|9.45|7.45|9.5|7.5|9.44|7.44|0
1683516900000|2023-05-08 03:35:00|9.44|7.44|9.35|7.35|9.44|7.44|9.35|7.35|0
1683517200000|2023-05-08 03:40:00|9.34|7.34|9.37|7.37|9.38|7.38|9.34|7.34|0
1683517500000|2023-05-08 03:45:00|9.35|7.35|9.35|7.35|9.37|7.37|9.34|7.34|0
1683517800000|2023-05-08 03:50:00|9.34|7.34|9.33|7.33|9.34|7.34|9.32|7.32|0
1683518100000|2023-05-08 03:55:00|9.32|7.32|9.32|7.32|9.34|7.34|9.32|7.32|0
1683518400000|2023-05-08 04:00:00|9.33|7.33|9.35|7.35|9.36|7.36|9.32|7.32|0
1683518700000|2023-05-08 04:05:00|9.34|7.34|9.35|7.35|9.36|7.36|9.34|7.34|0
1683519000000|2023-05-08 04:10:00|9.34|7.34|9.31|7.31|9.35|7.35|9.31|7.31|0
1683519300000|2023-05-08 04:15:00|9.33|7.33|9.3|7.3|9.33|7.33|9.29|7.29|0
1683519600000|2023-05-08 04:20:00|9.31|7.31|9.33|7.33|9.35|7.35|9.3|7.3|0
1683519900000|2023-05-08 04:25:00|9.32|7.32|9.33|7.33|9.33|7.33|9.31|7.31|0
1683520200000|2023-05-08 04:30:00|9.34|7.34|9.36|7.36|9.36|7.36|9.34|7.34|0
1683520500000|2023-05-08 04:35:00|9.37|7.37|9.34|7.34|9.37|7.37|9.34|7.34|0
1683520800000|2023-05-08 04:40:00|9.32|7.32|9.32|7.32|9.35|7.35|9.32|7.32|0
1683521100000|2023-05-08 04:45:00|9.31|7.31|9.35|7.35|9.35|7.35|9.31|7.31|0
1683521400000|2023-05-08 04:50:00|9.34|7.34|9.32|7.32|9.34|7.34|9.31|7.31|0
1683521700000|2023-05-08 04:55:00|9.34|7.34|9.31|7.31|9.34|7.34|9.31|7.31|0
1683522000000|2023-05-08 05:00:00|9.32|7.32|9.34|7.34|9.35|7.35|9.31|7.31|0
1683522300000|2023-05-08 05:05:00|9.33|7.33|9.31|7.31|9.34|7.34|9.3|7.3|0
1683522600000|2023-05-08 05:10:00|9.32|7.32|9.36|7.36|9.37|7.37|9.32|7.32|0
1683522900000|2023-05-08 05:15:00|9.35|7.35|9.35|7.35|9.37|7.37|9.35|7.35|0
1683523200000|2023-05-08 05:20:00|9.36|7.36|9.38|7.38|9.38|7.38|9.35|7.35|0
1683523500000|2023-05-08 05:25:00|9.37|7.37|9.37|7.37|9.38|7.38|9.36|7.36|0
1683523800000|2023-05-08 05:30:00|9.36|7.36|9.41|7.41|9.43|7.43|9.33|7.33|0
1683524100000|2023-05-08 05:35:00|9.4|7.4|9.41|7.41|9.41|7.41|9.39|7.39|0
1683524400000|2023-05-08 05:40:00|9.39|7.39|9.37|7.37|9.41|7.41|9.37|7.37|0
1683524700000|2023-05-08 05:45:00|9.36|7.36|9.32|7.32|9.36|7.36|9.31|7.31|0
1683525000000|2023-05-08 05:50:00|9.31|7.31|9.3|7.3|9.32|7.32|9.3|7.3|0
1683525300000|2023-05-08 05:55:00|9.31|7.31|9.34|7.34|9.34|7.34|9.31|7.31|0
1683525600000|2023-05-08 06:00:00|9.33|7.33|9.42|7.42|9.42|7.42|9.32|7.32|0
1683525900000|2023-05-08 06:05:00|9.31|7.51|9.17|7.37|9.77|7.97|9.15|7.35|0
1683526200000|2023-05-08 06:10:00|9.15|7.35|9.1|7.3|9.17|7.37|9.09|7.29|0
1683526500000|2023-05-08 06:15:00|9.12|7.32|9.12|7.32|9.12|7.32|9.08|7.28|0
1683526800000|2023-05-08 06:20:00|9.13|7.33|9.16|7.36|9.19|7.39|9.1|7.3|0
1683527100000|2023-05-08 06:25:00|9.18|7.38|9.18|7.38|9.19|7.39|9.15|7.35|0
1683527400000|2023-05-08 06:30:00|9.19|7.39|9.18|7.38|9.19|7.39|9.14|7.34|0
1683527700000|2023-05-08 06:35:00|9.19|7.39|9.21|7.41|9.23|7.43|9.18|7.38|0
1683528000000|2023-05-08 06:40:00|9.2|7.4|9.21|7.41|9.22|7.42|9.19|7.39|0
1683528300000|2023-05-08 06:45:00|9.22|7.42|9.22|7.42|9.22|7.42|9.19|7.39|0
1683528600000|2023-05-08 06:50:00|9.21|7.41|9.19|7.39|9.25|7.45|9.19|7.39|0
1683528900000|2023-05-08 06:55:00|9.2|7.4|9.2|7.4|9.22|7.42|9.19|7.39|0
1683529200000|2023-05-08 07:00:00|9.19|7.39|9.2|7.4|9.22|7.42|9.17|7.37|0
1683529500000|2023-05-08 07:05:00|9.21|7.41|9.35|7.55|9.37|7.57|9.21|7.41|0
1683529800000|2023-05-08 07:10:00|9.36|7.56|9.86|7.29|9.91|7.74|9.32|7.29|0
1683530100000|2023-05-08 07:15:00|9.84|7.28|9.9|7.32|9.9|7.32|9.79|7.23|0
1683530400000|2023-05-08 07:20:00|9.92|7.33|9.81|7.25|9.95|7.35|9.81|7.25|0
1683530700000|2023-05-08 07:25:00|9.8|7.24|9.74|7.2|9.81|7.25|9.74|7.2|0
1683531000000|2023-05-08 07:30:00|9.77|7.22|9.8|7.24|9.83|7.26|9.77|7.22|0
1683531300000|2023-05-08 07:35:00|9.78|7.23|9.52|7.04|9.82|7.26|9.5|7.02|0
1683531600000|2023-05-08 07:40:00|9.5|7.02|9.48|7|9.52|7.04|9.45|6.98|0
1683531900000|2023-05-08 07:45:00|9.46|6.99|9.18|7.38|9.49|7.39|9.11|6.99|0
1683532200000|2023-05-08 07:50:00|9.16|7.36|9.15|7.35|9.16|7.36|9.11|7.31|0
1683532500000|2023-05-08 07:55:00|9.16|7.36|9.18|7.38|9.18|7.38|9.14|7.34|0
1683532800000|2023-05-08 08:00:00|9.15|7.35|9.11|7.31|9.19|7.39|9.1|7.3|0
1683533100000|2023-05-08 08:05:00|9.13|7.33|9.14|7.34|9.16|7.36|9.11|7.31|0
1683533400000|2023-05-08 08:10:00|9.15|7.35|9.19|7.39|9.21|7.41|9.13|7.33|0
1683533700000|2023-05-08 08:15:00|9.21|7.41|9.12|7.32|9.21|7.41|9.1|7.3|0
1683534000000|2023-05-08 08:20:00|9.14|7.34|9.16|7.36|9.18|7.38|9.12|7.32|0
1683534300000|2023-05-08 08:25:00|9.17|7.37|9.19|7.39|9.21|7.41|9.16|7.36|0
1683534600000|2023-05-08 08:30:00|9.17|7.37|9.2|7.4|9.23|7.43|9.17|7.37|0
1683534900000|2023-05-08 08:35:00|9.19|7.39|9.2|7.4|9.21|7.41|9.15|7.35|0
1683535200000|2023-05-08 08:40:00|9.21|7.41|9.2|7.4|9.21|7.41|9.16|7.36|0
1683535500000|2023-05-08 08:45:00|9.18|7.38|9.23|7.43|9.23|7.43|9.18|7.38|0
1683535800000|2023-05-08 08:50:00|9.22|7.42|9.11|7.31|9.23|7.43|9.1|7.3|0
1683536100000|2023-05-08 08:55:00|9.12|7.32|8.51|6.71|9.12|7.32|8.49|6.69|0
1683536400000|2023-05-08 09:00:00|8.52|6.72|8.5|6.7|8.52|6.72|8.49|6.69|0
1683536700000|2023-05-08 09:05:00|8.49|6.69|8.53|6.73|8.55|6.75|8.49|6.69|0
1683537000000|2023-05-08 09:10:00|8.52|6.72|8.53|6.73|8.53|6.73|8.51|6.71|0
1683537300000|2023-05-08 09:15:00|8.55|6.75|8.54|6.74|8.56|6.76|8.51|6.71|0
1683537600000|2023-05-08 09:20:00|8.53|6.73|8.57|6.77|8.58|6.78|8.53|6.73|0
1683537900000|2023-05-08 09:25:00|8.58|6.78|8.56|6.76|8.59|6.79|8.56|6.76|0
1683538200000|2023-05-08 09:30:00|8.57|6.77|8.56|6.76|8.58|6.78|8.56|6.76|0
1683538500000|2023-05-08 09:35:00|8.54|6.74|8.64|6.84|8.64|6.84|8.54|6.74|0
1683538800000|2023-05-08 09:40:00|8.63|6.83|8.65|6.85|8.66|6.86|8.61|6.81|0
1683539100000|2023-05-08 09:45:00|8.64|6.84|8.65|6.85|8.66|6.86|8.64|6.84|0
1683539400000|2023-05-08 09:50:00|8.66|6.86|8.62|6.82|8.66|6.86|8.62|6.82|0
1683539700000|2023-05-08 09:55:00|8.61|6.81|8.66|6.86|8.66|6.86|8.61|6.81|0
1683540000000|2023-05-08 10:00:00|8.65|6.85|8.66|6.86|8.66|6.86|8.64|6.84|0
1683540300000|2023-05-08 10:05:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1683540600000|2023-05-08 10:10:00|8.67|6.87|8.71|6.91|8.71|6.91|8.65|6.85|0
1683540900000|2023-05-08 10:15:00|8.74|6.94|8.75|6.95|8.8|7|8.74|6.94|0
1683541200000|2023-05-08 10:20:00|8.74|6.94|8.7|6.9|8.75|6.95|8.7|6.9|0
1683541500000|2023-05-08 10:25:00|8.69|6.89|8.7|6.9|8.73|6.93|8.69|6.89|0
1683541800000|2023-05-08 10:30:00|8.72|6.92|8.73|6.93|8.73|6.93|8.7|6.9|0
1683542100000|2023-05-08 10:35:00|8.72|6.92|8.74|6.94|8.76|6.96|8.72|6.92|0
1683542400000|2023-05-08 10:40:00|8.75|6.95|8.75|6.95|8.77|6.97|8.73|6.93|0
1683542700000|2023-05-08 10:45:00|8.74|6.94|8.72|6.92|8.75|6.95|8.7|6.9|0
1683543000000|2023-05-08 10:50:00|8.73|6.93|8.73|6.93|8.73|6.93|8.71|6.91|0
1683543300000|2023-05-08 10:55:00|8.71|6.91|8.75|6.95|8.75|6.95|8.71|6.91|0
1683543600000|2023-05-08 11:00:00|8.74|6.94|8.79|6.99|8.81|7.01|8.74|6.94|0
1683543900000|2023-05-08 11:05:00|8.8|7|8.86|7.06|8.87|7.07|8.8|7|0
1683544200000|2023-05-08 11:10:00|8.87|7.07|8.83|7.03|8.88|7.08|8.82|7.02|0
1683544500000|2023-05-08 11:15:00|8.84|7.04|8.87|7.07|8.87|7.07|8.81|7.01|0
1683544800000|2023-05-08 11:20:00|8.88|7.08|8.86|7.06|8.88|7.08|8.84|7.04|0
1683545100000|2023-05-08 11:25:00|8.87|7.07|8.84|7.04|8.87|7.07|8.83|7.03|0
1683545400000|2023-05-08 11:30:00|8.86|7.06|8.86|7.06|8.9|7.1|8.84|7.04|0
1683545700000|2023-05-08 11:35:00|8.85|7.05|8.84|7.04|8.86|7.06|8.78|6.98|0
1683546000000|2023-05-08 11:40:00|8.83|7.03|8.84|7.04|8.85|7.05|8.82|7.02|0
1683546300000|2023-05-08 11:45:00|8.85|7.05|8.83|7.03|8.88|7.08|8.83|7.03|0
1683546600000|2023-05-08 11:50:00|8.82|7.02|8.78|6.98|8.82|7.02|8.78|6.98|0
1683546900000|2023-05-08 11:55:00|8.77|6.97|8.84|7.04|8.87|7.07|8.77|6.97|0
1683547200000|2023-05-08 12:00:00|8.83|7.03|8.82|7.02|8.83|7.03|8.78|6.98|0
1683547500000|2023-05-08 12:05:00|8.83|7.03|8.96|7.16|8.96|7.16|8.83|7.03|0
1683547800000|2023-05-08 12:10:00|8.95|7.15|8.94|7.14|8.97|7.17|8.93|7.13|0
1683548100000|2023-05-08 12:15:00|8.93|7.13|8.92|7.12|8.94|7.14|8.89|7.09|0
1683548400000|2023-05-08 12:20:00|8.93|7.13|8.9|7.1|8.96|7.16|8.9|7.1|0
1683548700000|2023-05-08 12:25:00|8.89|7.09|8.91|7.11|8.95|7.15|8.89|7.09|0
1683549000000|2023-05-08 12:30:00|8.92|7.12|8.86|7.06|8.92|7.12|8.85|7.05|0
1683549300000|2023-05-08 12:35:00|8.85|7.05|8.88|7.08|8.88|7.08|8.84|7.04|0
1683549600000|2023-05-08 12:40:00|8.86|7.06|8.73|6.93|8.88|7.08|8.7|6.9|0
1683549900000|2023-05-08 12:45:00|8.71|6.91|8.75|6.95|8.76|6.96|8.67|6.87|0
1683550200000|2023-05-08 12:50:00|8.74|6.94|8.75|6.95|8.8|7|8.72|6.92|0
1683550500000|2023-05-08 12:55:00|8.77|6.97|8.75|6.95|8.79|6.99|8.74|6.94|0
1683550800000|2023-05-08 13:00:00|8.74|6.94|8.78|6.98|8.78|6.98|8.73|6.93|0
1683551100000|2023-05-08 13:05:00|8.77|6.97|8.72|6.92|8.77|6.97|8.71|6.91|0
1683551400000|2023-05-08 13:10:00|8.73|6.93|8.67|6.87|8.75|6.95|8.66|6.86|0
1683551700000|2023-05-08 13:15:00|8.66|6.86|8.67|6.87|8.69|6.89|8.62|6.82|0
1683552000000|2023-05-08 13:20:00|8.66|6.86|8.71|6.91|8.73|6.93|8.66|6.86|0
1683552300000|2023-05-08 13:25:00|8.69|6.89|8.65|6.85|8.71|6.91|8.65|6.85|0
1683552600000|2023-05-08 13:30:00|8.66|6.86|8.46|6.66|8.73|6.93|8.42|6.62|0
1683552900000|2023-05-08 13:35:00|8.44|6.64|8.6|6.8|8.63|6.83|8.44|6.64|0
1683553200000|2023-05-08 13:40:00|8.62|6.82|8.16|6.36|8.65|6.85|8.12|6.32|0
1683553500000|2023-05-08 13:45:00|8.11|6.31|7.98|6.18|8.19|6.39|7.94|6.14|0
1683553800000|2023-05-08 13:50:00|7.97|6.17|7.91|6.11|8.06|6.26|7.87|6.07|0
1683554100000|2023-05-08 13:55:00|7.9|6.1|7.99|6.19|8.03|6.23|7.89|6.09|0
1683554400000|2023-05-08 14:00:00|8|6.2|8.12|6.32|8.12|6.32|7.96|6.16|0
1683554700000|2023-05-08 14:05:00|8.11|6.31|7.92|6.12|8.13|6.33|7.91|6.11|0
1683555000000|2023-05-08 14:10:00|7.94|6.14|7.89|6.09|7.99|6.19|7.81|6.01|0
1683555300000|2023-05-08 14:15:00|7.88|6.08|7.95|6.15|8|6.2|7.8|6|0
1683555600000|2023-05-08 14:20:00|7.98|6.18|7.9|6.1|8|6.2|7.88|6.08|0
1683555900000|2023-05-08 14:25:00|7.89|6.09|7.83|6.03|7.91|6.11|7.81|6.01|0
1683556200000|2023-05-08 14:30:00|7.89|6.09|7.83|6.03|8|6.2|7.82|6.02|0
1683556500000|2023-05-08 14:35:00|7.82|6.02|7.88|6.08|7.91|6.11|7.77|5.97|0
1683556800000|2023-05-08 14:40:00|7.9|6.1|8.01|6.21|8.04|6.24|7.88|6.08|0
1683557100000|2023-05-08 14:45:00|8.02|6.22|8.1|6.3|8.11|6.31|7.94|6.14|0
1683557400000|2023-05-08 14:50:00|8.12|6.32|8.13|6.33|8.13|6.33|8.07|6.27|0
1683557700000|2023-05-08 14:55:00|8.12|6.32|8.06|6.26|8.15|6.35|8.06|6.26|0
1683558000000|2023-05-08 15:00:00|8.08|6.28|8.17|6.37|8.19|6.39|8.05|6.25|0
1683558300000|2023-05-08 15:05:00|8.16|6.36|8.24|6.44|8.24|6.44|8.12|6.32|0
1683558600000|2023-05-08 15:10:00|8.23|6.43|8.14|6.34|8.27|6.47|8.13|6.33|0
1683558900000|2023-05-08 15:15:00|8.13|6.33|8.15|6.35|8.16|6.36|8.08|6.28|0
1683559200000|2023-05-08 15:20:00|8.14|6.34|8.07|6.27|8.15|6.35|8.03|6.23|0
1683559500000|2023-05-08 15:25:00|8.05|6.25|7.96|6.16|8.06|6.26|7.94|6.14|0
1683559800000|2023-05-08 15:30:00|7.95|6.15|8.01|6.21|8.03|6.23|7.85|6.05|0
1683560100000|2023-05-08 15:35:00|8|6.2|7.97|6.17|8.04|6.24|7.97|6.17|0
1683560400000|2023-05-08 15:40:00|7.96|6.16|8.08|6.28|8.08|6.28|7.96|6.16|0
1683560700000|2023-05-08 15:45:00|8.11|6.31|8.15|6.35|8.18|6.38|8.06|6.26|0
1683561000000|2023-05-08 15:50:00|8.13|6.33|8.24|6.44|8.25|6.45|8.13|6.33|0
1683561300000|2023-05-08 15:55:00|8.23|6.43|8.21|6.41|8.24|6.44|8.16|6.36|0
1683561600000|2023-05-08 16:00:00|8.22|6.42|8.14|6.34|8.27|6.47|8.12|6.32|0
1683561900000|2023-05-08 16:05:00|8.13|6.33|8.16|6.36|8.17|6.37|8.09|6.29|0
1683562200000|2023-05-08 16:10:00|8.15|6.35|8.03|6.23|8.15|6.35|8.02|6.22|0
1683562500000|2023-05-08 16:15:00|8.02|6.22|8.12|6.32|8.14|6.34|7.96|6.16|0
1683562800000|2023-05-08 16:20:00|8.13|6.33|8.08|6.28|8.14|6.34|8.07|6.27|0
1683563100000|2023-05-08 16:25:00|8.09|6.29|8.09|6.29|8.1|6.3|8.04|6.24|0
1683563400000|2023-05-08 16:30:00|8.1|6.3|8.04|6.24|8.15|6.35|8.02|6.22|0
1683563700000|2023-05-08 16:35:00|8.05|6.25|8.08|6.28|8.13|6.33|8.02|6.22|0
1683564000000|2023-05-08 16:40:00|8.09|6.29|8.03|6.23|8.09|6.29|7.96|6.16|0
1683564300000|2023-05-08 16:45:00|8.01|6.21|7.97|6.17|8.03|6.23|7.93|6.13|0
1683564600000|2023-05-08 16:50:00|7.96|6.16|8.03|6.23|8.05|6.25|7.95|6.15|0
1683564900000|2023-05-08 16:55:00|8.01|6.21|8.04|6.24|8.08|6.28|7.96|6.16|0
1683565200000|2023-05-08 17:00:00|8.05|6.25|8.01|6.21|8.08|6.28|8|6.2|0
1683565500000|2023-05-08 17:05:00|8.02|6.22|8.07|6.27|8.08|6.28|7.97|6.17|0
1683565800000|2023-05-08 17:10:00|8.06|6.26|8.12|6.32|8.15|6.35|8.06|6.26|0
1683566100000|2023-05-08 17:15:00|8.13|6.33|8.13|6.33|8.15|6.35|8.11|6.31|0
1683566400000|2023-05-08 17:20:00|8.12|6.32|8.11|6.31|8.19|6.39|8.09|6.29|0
1683566700000|2023-05-08 17:25:00|8.1|6.3|8.11|6.31|8.17|6.37|8.09|6.29|0
1683567000000|2023-05-08 17:30:00|8.12|6.32|8.22|6.42|8.26|6.46|8.12|6.32|0
1683567300000|2023-05-08 17:35:00|8.23|6.43|8.26|6.46|8.26|6.46|8.19|6.39|0
1683567600000|2023-05-08 17:40:00|8.27|6.47|8.25|6.45|8.28|6.48|8.19|6.39|0
1683567900000|2023-05-08 17:45:00|8.23|6.43|8.29|6.49|8.34|6.54|8.22|6.42|0
1683568200000|2023-05-08 17:50:00|8.28|6.48|8.26|6.46|8.3|6.5|8.23|6.43|0
1683568500000|2023-05-08 17:55:00|8.27|6.47|8.27|6.47|8.3|6.5|8.24|6.44|0
1683568800000|2023-05-08 18:00:00|8.28|6.48|8.19|6.39|8.35|6.55|8.15|6.35|0
1683569100000|2023-05-08 18:05:00|8.17|6.37|7.8|6|8.19|6.39|7.61|5.81|0
1683569400000|2023-05-08 18:10:00|7.81|6.01|7.94|6.14|7.99|6.19|7.76|5.96|0
1683569700000|2023-05-08 18:15:00|7.93|6.13|8.1|6.3|8.1|6.3|7.92|6.12|0
1683570000000|2023-05-08 18:20:00|8.09|6.29|8.29|6.49|8.31|6.51|8.09|6.29|0
1683570300000|2023-05-08 18:25:00|8.28|6.48|8.28|6.48|8.3|6.5|8.22|6.42|0
1683570600000|2023-05-08 18:30:00|8.27|6.47|8.33|6.53|8.33|6.53|8.27|6.47|0
1683570900000|2023-05-08 18:35:00|8.32|6.52|8.31|6.51|8.38|6.58|8.28|6.48|0
1683571200000|2023-05-08 18:40:00|8.29|6.49|8.36|6.56|8.4|6.6|8.28|6.48|0
1683571500000|2023-05-08 18:45:00|8.34|6.54|8.42|6.62|8.42|6.62|8.3|6.5|0
1683571800000|2023-05-08 18:50:00|8.44|6.64|8.38|6.58|8.47|6.67|8.38|6.58|0
1683572100000|2023-05-08 18:55:00|8.39|6.59|8.42|6.62|8.44|6.64|8.38|6.58|0
1683572400000|2023-05-08 19:00:00|8.43|6.63|8.38|6.58|8.46|6.66|8.33|6.53|0
1683572700000|2023-05-08 19:05:00|8.37|6.57|7.68|5.88|8.41|6.61|7.67|5.87|0
1683573000000|2023-05-08 19:10:00|7.67|5.87|7.59|5.79|7.7|5.9|7.56|5.76|0
1683573300000|2023-05-08 19:15:00|7.6|5.8|7.62|5.82|7.64|5.84|7.46|5.66|0
1683573600000|2023-05-08 19:20:00|7.61|5.81|7.58|5.78|7.64|5.84|7.57|5.77|0
1683573900000|2023-05-08 19:25:00|7.57|5.77|7.51|5.71|7.58|5.78|7.46|5.66|0
1683574200000|2023-05-08 19:30:00|7.48|5.68|7.56|5.76|7.58|5.78|7.48|5.68|0
1683574500000|2023-05-08 19:35:00|7.58|5.78|7.61|5.81|7.61|5.81|7.55|5.75|0
1683574800000|2023-05-08 19:40:00|7.6|5.8|7.68|5.88|7.7|5.9|7.6|5.8|0
1683575100000|2023-05-08 19:45:00|7.67|5.87|7.69|5.89|7.75|5.95|7.63|5.83|0
1683575400000|2023-05-08 19:50:00|7.7|5.9|7.64|5.84|7.71|5.91|7.57|5.77|0
1683575700000|2023-05-08 19:55:00|7.58|5.78|7.63|5.83|7.63|5.83|7.54|5.74|0
1683576000000|2023-05-08 20:00:00|7.62|5.82|7.54|5.74|7.62|5.82|7.53|5.73|0
1683576300000|2023-05-08 20:05:00|7.53|5.73|7.56|5.76|7.58|5.78|7.51|5.71|0
1683576600000|2023-05-08 20:10:00|7.55|5.75|7.62|5.82|7.63|5.83|7.54|5.74|0
1683576900000|2023-05-08 20:15:00|7.7|5.7|7.7|5.7|7.73|5.73|7.65|5.65|0
1683577200000|2023-05-08 20:20:00|7.72|5.72|7.73|5.73|7.74|5.74|7.7|5.7|0
1683577500000|2023-05-08 20:25:00|7.74|5.74|7.71|5.71|7.75|5.75|7.71|5.71|0
1683577800000|2023-05-08 20:30:00|7.7|5.7|7.72|5.72|7.73|5.73|7.7|5.7|0
1683578100000|2023-05-08 20:35:00|7.71|5.71|7.68|5.68|7.71|5.71|7.68|5.68|0
1683578400000|2023-05-08 20:40:00|7.67|5.67|7.68|5.68|7.68|5.68|7.65|5.65|0
1683578700000|2023-05-08 20:45:00|7.67|5.67|7.69|5.69|7.72|5.72|7.67|5.67|0
1683579000000|2023-05-08 20:50:00|7.7|5.7|7.68|5.68|7.7|5.7|7.68|5.68|0
1683579300000|2023-05-08 20:55:00|7.67|5.67|7.64|5.64|7.68|5.68|7.63|5.63|0
1683579600000|2023-05-08 21:00:00|7.63|5.63|7.64|5.64|7.64|5.64|7.6|5.6|0
1683579900000|2023-05-08 21:05:00|7.66|5.66|7.67|5.67|7.69|5.69|7.66|5.66|0
1683580200000|2023-05-08 21:10:00|7.68|5.68|7.68|5.68|7.68|5.68|7.67|5.67|0
1683580500000|2023-05-08 21:15:00|7.67|5.67|7.63|5.63|7.67|5.67|7.62|5.62|0
1683580800000|2023-05-08 21:20:00|7.64|5.64|7.63|5.63|7.66|5.66|7.63|5.63|0
1683581100000|2023-05-08 21:25:00|7.64|5.64|7.64|5.64|7.65|5.65|7.64|5.64|0
1683581400000|2023-05-08 21:30:00|7.63|5.63|7.63|5.63|7.63|5.63|7.63|5.63|0
1683581700000|2023-05-08 21:35:00|7.64|5.64|7.64|5.64|7.64|5.64|7.64|5.64|0
1683582000000|2023-05-08 21:40:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1683582300000|2023-05-08 21:45:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1683582600000|2023-05-08 21:50:00|7.65|5.65|7.64|5.64|7.66|5.66|7.64|5.64|0
1683583200000|2023-05-08 22:00:00|7.6|5.6|7.64|5.64|7.64|5.64|7.57|5.57|0
1683583500000|2023-05-08 22:05:00|7.62|5.62|7.62|5.62|7.64|5.64|7.61|5.61|0
1683583800000|2023-05-08 22:10:00|7.63|5.63|7.6|5.6|7.63|5.63|7.59|5.59|0
1683584100000|2023-05-08 22:15:00|7.61|5.61|7.61|5.61|7.63|5.63|7.61|5.61|0
1683584400000|2023-05-08 22:20:00|7.62|5.62|7.6|5.6|7.63|5.63|7.58|5.58|0
1683584700000|2023-05-08 22:25:00|7.61|5.61|7.63|5.63|7.63|5.63|7.59|5.59|0
1683585000000|2023-05-08 22:30:00|7.62|5.62|7.56|5.56|7.62|5.62|7.56|5.56|0
1683585300000|2023-05-08 22:35:00|7.57|5.57|7.58|5.58|7.59|5.59|7.57|5.57|0
1683585600000|2023-05-08 22:40:00|7.59|5.59|7.57|5.57|7.59|5.59|7.56|5.56|0
1683585900000|2023-05-08 22:45:00|7.58|5.58|7.57|5.57|7.58|5.58|7.57|5.57|0
1683586200000|2023-05-08 22:50:00|7.58|5.58|7.61|5.61|7.61|5.61|7.57|5.57|0
1683586500000|2023-05-08 22:55:00|7.6|5.6|7.58|5.58|7.6|5.6|7.57|5.57|0
1683586800000|2023-05-08 23:00:00|7.59|5.59|7.6|5.6|7.61|5.61|7.58|5.58|0
1683587100000|2023-05-08 23:05:00|7.61|5.61|7.61|5.61|7.61|5.61|7.59|5.59|0
1683587400000|2023-05-08 23:10:00|7.62|5.62|7.6|5.6|7.63|5.63|7.6|5.6|0
1683587700000|2023-05-08 23:15:00|7.59|5.59|7.56|5.56|7.6|5.6|7.56|5.56|0
1683588000000|2023-05-08 23:20:00|7.57|5.57|7.57|5.57|7.57|5.57|7.55|5.55|0
1683588300000|2023-05-08 23:25:00|7.58|5.58|7.56|5.56|7.58|5.58|7.56|5.56|0
1683588600000|2023-05-08 23:30:00|7.57|5.57|7.56|5.56|7.57|5.57|7.56|5.56|0
1683588900000|2023-05-08 23:35:00|7.55|5.55|7.56|5.56|7.56|5.56|7.55|5.55|0
1683589200000|2023-05-08 23:40:00|7.55|5.55|7.57|5.57|7.57|5.57|7.55|5.55|0
1683589500000|2023-05-08 23:45:00|7.56|5.56|7.56|5.56|7.57|5.57|7.56|5.56|0
1683589800000|2023-05-08 23:50:00|7.57|5.57|7.58|5.58|7.59|5.59|7.57|5.57|0
1683590100000|2023-05-08 23:55:00|7.59|5.59|7.59|5.59|7.6|5.6|7.58|5.58|0
1683590400000|2023-05-09 00:00:00|7.58|5.58|7.56|5.56|7.58|5.58|7.52|5.52|0
1683590700000|2023-05-09 00:05:00|7.54|5.54|7.52|5.52|7.56|5.56|7.52|5.52|0
1683591000000|2023-05-09 00:10:00|7.53|5.53|7.55|5.55|7.55|5.55|7.52|5.52|0
1683591300000|2023-05-09 00:15:00|7.54|5.54|7.52|5.52|7.57|5.57|7.52|5.52|0
1683591600000|2023-05-09 00:20:00|7.53|5.53|7.51|5.51|7.53|5.53|7.5|5.5|0
1683591900000|2023-05-09 00:25:00|7.53|5.53|7.54|5.54|7.54|5.54|7.51|5.51|0
1683592200000|2023-05-09 00:30:00|7.53|5.53|7.56|5.56|7.6|5.6|7.53|5.53|0
1683592500000|2023-05-09 00:35:00|7.57|5.57|7.54|5.54|7.57|5.57|7.54|5.54|0
1683592800000|2023-05-09 00:40:00|7.53|5.53|7.52|5.52|7.54|5.54|7.51|5.51|0
1683593100000|2023-05-09 00:45:00|7.51|5.51|7.51|5.51|7.52|5.52|7.5|5.5|0
1683593400000|2023-05-09 00:50:00|7.5|5.5|7.52|5.52|7.53|5.53|7.5|5.5|0
1683593700000|2023-05-09 00:55:00|7.51|5.51|7.5|5.5|7.52|5.52|7.49|5.49|0
1683594000000|2023-05-09 01:00:00|7.49|5.49|7.51|5.51|7.51|5.51|7.47|5.47|0
1683594300000|2023-05-09 01:05:00|7.5|5.5|7.53|5.53|7.54|5.54|7.5|5.5|0
1683594600000|2023-05-09 01:10:00|7.54|5.54|7.57|5.57|7.58|5.58|7.54|5.54|0
1683594900000|2023-05-09 01:15:00|7.56|5.56|7.55|5.55|7.58|5.58|7.55|5.55|0
1683595200000|2023-05-09 01:20:00|7.56|5.56|7.6|5.6|7.6|5.6|7.56|5.56|0
1683595500000|2023-05-09 01:25:00|7.59|5.59|7.61|5.61|7.62|5.62|7.59|5.59|0
1683595800000|2023-05-09 01:30:00|7.6|5.6|7.56|5.56|7.63|5.63|7.56|5.56|0
1683596100000|2023-05-09 01:35:00|7.55|5.55|7.56|5.56|7.57|5.57|7.55|5.55|0
1683596400000|2023-05-09 01:40:00|7.57|5.57|7.54|5.54|7.57|5.57|7.53|5.53|0
1683596700000|2023-05-09 01:45:00|7.53|5.53|7.53|5.53|7.54|5.54|7.51|5.51|0
1683597000000|2023-05-09 01:50:00|7.54|5.54|7.55|5.55|7.58|5.58|7.54|5.54|0
1683597300000|2023-05-09 01:55:00|7.56|5.56|7.59|5.59|7.6|5.6|7.56|5.56|0
1683597600000|2023-05-09 02:00:00|7.6|5.6|7.58|5.58|7.61|5.61|7.58|5.58|0
1683597900000|2023-05-09 02:05:00|7.57|5.57|7.57|5.57|7.57|5.57|7.56|5.56|0
1683598200000|2023-05-09 02:10:00|7.58|5.58|7.58|5.58|7.59|5.59|7.57|5.57|0
1683598500000|2023-05-09 02:15:00|7.57|5.57|7.62|5.62|7.63|5.63|7.57|5.57|0
1683598800000|2023-05-09 02:20:00|7.63|5.63|7.62|5.62|7.63|5.63|7.6|5.6|0
1683599100000|2023-05-09 02:25:00|7.61|5.61|7.59|5.59|7.62|5.62|7.59|5.59|0
1683599400000|2023-05-09 02:30:00|7.58|5.58|7.59|5.59|7.6|5.6|7.58|5.58|0
1683599700000|2023-05-09 02:35:00|7.6|5.6|7.59|5.59|7.6|5.6|7.58|5.58|0
1683600000000|2023-05-09 02:40:00|7.58|5.58|7.59|5.59|7.6|5.6|7.58|5.58|0
1683600300000|2023-05-09 02:45:00|7.58|5.58|7.59|5.59|7.61|5.61|7.58|5.58|0
1683600600000|2023-05-09 02:50:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1683600900000|2023-05-09 02:55:00|7.6|5.6|7.6|5.6|7.6|5.6|7.59|5.59|0
1683601200000|2023-05-09 03:00:00|7.61|5.61|7.62|5.62|7.62|5.62|7.61|5.61|0
1683601500000|2023-05-09 03:05:00|7.63|5.63|7.6|5.6|7.63|5.63|7.59|5.59|0
1683601800000|2023-05-09 03:10:00|7.59|5.59|7.61|5.61|7.61|5.61|7.59|5.59|0
1683602100000|2023-05-09 03:15:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1683602400000|2023-05-09 03:20:00|7.58|5.58|7.58|5.58|7.59|5.59|7.55|5.55|0
1683602700000|2023-05-09 03:25:00|7.59|5.59|7.59|5.59|7.61|5.61|7.59|5.59|0
1683603000000|2023-05-09 03:30:00|7.6|5.6|7.62|5.62|7.63|5.63|7.6|5.6|0
1683603600000|2023-05-09 03:40:00|7.63|5.63|7.64|5.64|7.64|5.64|7.63|5.63|0
1683603900000|2023-05-09 03:45:00|7.63|5.63|7.59|5.59|7.63|5.63|7.59|5.59|0
1683604200000|2023-05-09 03:50:00|7.61|5.61|7.6|5.6|7.61|5.61|7.59|5.59|0
1683604500000|2023-05-09 03:55:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1683604800000|2023-05-09 04:00:00|7.63|5.63|7.63|5.63|7.63|5.63|7.6|5.6|0
1683605100000|2023-05-09 04:05:00|7.64|5.64|7.64|5.64|7.64|5.64|7.63|5.63|0
1683605400000|2023-05-09 04:10:00|7.62|5.62|7.64|5.64|7.64|5.64|7.62|5.62|0
1683605700000|2023-05-09 04:15:00|7.66|5.66|7.65|5.65|7.66|5.66|7.65|5.65|0
1683606000000|2023-05-09 04:20:00|7.63|5.63|7.63|5.63|7.65|5.65|7.62|5.62|0
1683606300000|2023-05-09 04:25:00|7.64|5.64|7.66|5.66|7.66|5.66|7.63|5.63|0
1683606600000|2023-05-09 04:30:00|7.68|5.68|7.66|5.66|7.68|5.68|7.66|5.66|0
1683606900000|2023-05-09 04:35:00|7.64|5.64|7.64|5.64|7.64|5.64|7.63|5.63|0
1683607200000|2023-05-09 04:40:00|7.63|5.63|7.62|5.62|7.64|5.64|7.62|5.62|0
1683607500000|2023-05-09 04:45:00|7.63|5.63|7.62|5.62|7.63|5.63|7.61|5.61|0
1683607800000|2023-05-09 04:50:00|7.61|5.61|7.61|5.61|7.62|5.62|7.6|5.6|0
1683608100000|2023-05-09 04:55:00|7.62|5.62|7.62|5.62|7.63|5.63|7.61|5.61|0
1683608400000|2023-05-09 05:00:00|7.61|5.61|7.58|5.58|7.63|5.63|7.58|5.58|0
1683608700000|2023-05-09 05:05:00|7.59|5.59|7.59|5.59|7.6|5.6|7.58|5.58|0
1683609000000|2023-05-09 05:10:00|7.6|5.6|7.61|5.61|7.62|5.62|7.6|5.6|0
1683609300000|2023-05-09 05:15:00|7.62|5.62|7.65|5.65|7.65|5.65|7.62|5.62|0
1683609600000|2023-05-09 05:20:00|7.66|5.66|7.64|5.64|7.66|5.66|7.64|5.64|0
1683609900000|2023-05-09 05:25:00|7.65|5.65|7.66|5.66|7.66|5.66|7.65|5.65|0
1683610200000|2023-05-09 05:30:00|7.65|5.65|7.61|5.61|7.65|5.65|7.6|5.6|0
1683610500000|2023-05-09 05:35:00|7.62|5.62|7.63|5.63|7.63|5.63|7.61|5.61|0
1683610800000|2023-05-09 05:40:00|7.62|5.62|7.61|5.61|7.63|5.63|7.61|5.61|0
1683611100000|2023-05-09 05:45:00|7.6|5.6|7.59|5.59|7.6|5.6|7.58|5.58|0
1683611400000|2023-05-09 05:50:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1683611700000|2023-05-09 05:55:00|7.59|5.59|7.59|5.59|7.6|5.6|7.58|5.58|0
1683612000000|2023-05-09 06:00:00|7.58|5.58|7.58|5.58|7.58|5.58|7.55|5.55|0
1683612300000|2023-05-09 06:05:00|7.47|5.67|7.41|5.61|7.48|5.68|7.4|5.6|0
1683612600000|2023-05-09 06:10:00|7.4|5.6|7.39|5.59|7.41|5.61|7.39|5.59|0
1683612900000|2023-05-09 06:15:00|7.37|5.57|7.37|5.57|7.4|5.6|7.37|5.57|0
1683613200000|2023-05-09 06:20:00|7.38|5.58|7.4|5.6|7.4|5.6|7.38|5.58|0
1683613500000|2023-05-09 06:25:00|7.39|5.59|7.68|5.88|7.98|6.18|7.36|5.56|0
1683613800000|2023-05-09 06:30:00|7.69|5.89|7.73|5.93|7.73|5.93|7.69|5.89|0
1683614100000|2023-05-09 06:35:00|7.72|5.92|7.72|5.92|7.73|5.93|7.7|5.9|0
1683614400000|2023-05-09 06:40:00|7.7|5.9|7.74|5.94|7.75|5.95|7.68|5.88|0
1683614700000|2023-05-09 06:45:00|7.73|5.93|7.71|5.91|7.75|5.95|7.71|5.91|0
1683615000000|2023-05-09 06:50:00|7.69|5.89|7.73|5.93|7.73|5.93|7.69|5.89|0
1683615300000|2023-05-09 06:55:00|7.72|5.92|7.65|5.85|7.72|5.92|7.64|5.84|0
1683615600000|2023-05-09 07:00:00|7.68|5.88|7.64|5.84|7.68|5.88|7.62|5.82|0
1683615900000|2023-05-09 07:05:00|7.65|5.85|7.57|5.77|7.65|5.85|7.53|5.73|0
1683616200000|2023-05-09 07:10:00|7.55|5.75|7.59|5.79|7.64|5.84|7.53|5.73|0
1683616500000|2023-05-09 07:15:00|7.6|5.8|7.62|5.82|7.68|5.88|7.56|5.76|0
1683616800000|2023-05-09 07:20:00|7.61|5.81|7.66|5.86|7.68|5.88|7.6|5.8|0
1683617100000|2023-05-09 07:25:00|7.64|5.84|7.63|5.83|7.67|5.87|7.59|5.79|0
1683617400000|2023-05-09 07:30:00|7.62|5.82|7.55|5.75|7.62|5.82|7.55|5.75|0
1683617700000|2023-05-09 07:35:00|7.54|5.74|7.49|5.69|7.56|5.76|7.49|5.69|0
1683618000000|2023-05-09 07:40:00|7.5|5.7|7.53|5.73|7.54|5.74|7.48|5.68|0
1683618300000|2023-05-09 07:45:00|7.54|5.74|7.51|5.71|7.54|5.74|7.5|5.7|0
1683618600000|2023-05-09 07:50:00|7.52|5.72|7.58|5.78|7.58|5.78|7.51|5.71|0
1683618900000|2023-05-09 07:55:00|7.57|5.77|7.51|5.71|7.57|5.77|7.51|5.71|0
1683619200000|2023-05-09 08:00:00|7.52|5.72|7.53|5.73|7.6|5.8|7.51|5.71|0
1683619500000|2023-05-09 08:05:00|7.52|5.72|7.52|5.72|7.58|5.78|7.52|5.72|0
1683619800000|2023-05-09 08:10:00|7.51|5.71|7.46|5.66|7.51|5.71|7.46|5.66|0
1683620100000|2023-05-09 08:15:00|7.45|5.65|7.45|5.65|7.47|5.67|7.44|5.64|0
1683620400000|2023-05-09 08:20:00|7.44|5.64|7.42|5.62|7.47|5.67|7.42|5.62|0
1683620700000|2023-05-09 08:25:00|7.41|5.61|7.31|5.51|7.42|5.62|7.31|5.51|0
1683621000000|2023-05-09 08:30:00|7.3|5.5|7.25|5.45|7.31|5.51|7.19|5.39|0
1683621300000|2023-05-09 08:35:00|7.26|5.46|7.26|5.46|7.28|5.48|7.23|5.43|0
1683621600000|2023-05-09 08:40:00|7.27|5.47|7.22|5.42|7.28|5.48|7.21|5.41|0
1683621900000|2023-05-09 08:45:00|7.21|5.41|7.25|5.45|7.25|5.45|7.17|5.37|0
1683622200000|2023-05-09 08:50:00|7.23|5.43|7.31|5.51|7.32|5.52|7.22|5.42|0
1683622500000|2023-05-09 08:55:00|7.3|5.5|7.25|5.45|7.3|5.5|7.22|5.42|0
1683622800000|2023-05-09 09:00:00|7.26|5.46|7.33|5.53|7.33|5.53|7.25|5.45|0
1683623100000|2023-05-09 09:05:00|7.34|5.54|7.31|5.51|7.34|5.54|7.29|5.49|0
1683623400000|2023-05-09 09:10:00|7.3|5.5|7.26|5.46|7.32|5.52|7.26|5.46|0
1683623700000|2023-05-09 09:15:00|7.27|5.47|7.26|5.46|7.29|5.49|7.23|5.43|0
1683624000000|2023-05-09 09:20:00|7.27|5.47|7.19|5.39|7.27|5.47|7.18|5.38|0
1683624300000|2023-05-09 09:25:00|7.2|5.4|7.24|5.44|7.24|5.44|7.19|5.39|0
1683624600000|2023-05-09 09:30:00|7.23|5.43|7.26|5.46|7.26|5.46|7.22|5.42|0
1683624900000|2023-05-09 09:35:00|7.28|5.48|7.24|5.44|7.3|5.5|7.24|5.44|0
1683625200000|2023-05-09 09:40:00|7.23|5.43|7.28|5.48|7.28|5.48|7.23|5.43|0
1683625500000|2023-05-09 09:45:00|7.27|5.47|7.25|5.45|7.29|5.49|7.24|5.44|0
1683625800000|2023-05-09 09:50:00|7.24|5.44|7.2|5.4|7.25|5.45|7.15|5.35|0
1683626100000|2023-05-09 09:55:00|7.21|5.41|7.28|5.48|7.3|5.5|7.2|5.4|0
1683626400000|2023-05-09 10:00:00|7.29|5.49|7.31|5.51|7.32|5.52|7.26|5.46|0
1683626700000|2023-05-09 10:05:00|7.3|5.5|7.27|5.47|7.3|5.5|7.26|5.46|0
1683627000000|2023-05-09 10:10:00|7.26|5.46|7.27|5.47|7.29|5.49|7.25|5.45|0
1683627300000|2023-05-09 10:15:00|7.26|5.46|7.23|5.43|7.26|5.46|7.22|5.42|0
1683627600000|2023-05-09 10:20:00|7.24|5.44|7.53|5.73|7.53|5.73|7.23|5.43|0
1683627900000|2023-05-09 10:25:00|7.57|5.77|7.4|5.6|7.57|5.77|7.37|5.57|0
1683628200000|2023-05-09 10:30:00|7.39|5.59|7.45|5.65|7.47|5.67|7.35|5.55|0
1683628500000|2023-05-09 10:35:00|7.46|5.66|7.44|5.64|7.46|5.66|7.43|5.63|0
1683628800000|2023-05-09 10:40:00|7.45|5.65|7.46|5.66|7.46|5.66|7.41|5.61|0
1683629100000|2023-05-09 10:45:00|7.47|5.67|7.43|5.63|7.47|5.67|7.42|5.62|0
1683629400000|2023-05-09 10:50:00|7.46|5.66|7.44|5.64|7.46|5.66|7.43|5.63|0
1683629700000|2023-05-09 10:55:00|7.43|5.63|7.42|5.62|7.45|5.65|7.41|5.61|0
1683630000000|2023-05-09 11:00:00|7.44|5.64|7.39|5.59|7.46|5.66|7.39|5.59|0
1683630300000|2023-05-09 11:05:00|7.38|5.58|7.39|5.59|7.41|5.61|7.37|5.57|0
1683630600000|2023-05-09 11:10:00|7.38|5.58|7.42|5.62|7.44|5.64|7.38|5.58|0
1683630900000|2023-05-09 11:15:00|7.43|5.63|7.4|5.6|7.43|5.63|7.39|5.59|0
1683631200000|2023-05-09 11:20:00|7.41|5.61|7.37|5.57|7.41|5.61|7.34|5.54|0
1683631500000|2023-05-09 11:25:00|7.35|5.55|7.36|5.56|7.36|5.56|7.31|5.51|0
1683631800000|2023-05-09 11:30:00|7.37|5.57|7.3|5.5|7.37|5.57|7.3|5.5|0
1683632100000|2023-05-09 11:35:00|7.29|5.49|7.3|5.5|7.32|5.52|7.28|5.48|0
1683632400000|2023-05-09 11:40:00|7.29|5.49|7.32|5.52|7.35|5.55|7.29|5.49|0
1683632700000|2023-05-09 11:45:00|7.33|5.53|7.4|5.6|7.41|5.61|7.31|5.51|0
1683633000000|2023-05-09 11:50:00|7.39|5.59|7.4|5.6|7.41|5.61|7.36|5.56|0
1683633300000|2023-05-09 11:55:00|7.41|5.61|7.38|5.58|7.42|5.62|7.38|5.58|0
1683633600000|2023-05-09 12:00:00|7.39|5.59|7.38|5.58|7.41|5.61|7.37|5.57|0
1683633900000|2023-05-09 12:05:00|7.39|5.59|7.44|5.64|7.44|5.64|7.36|5.56|0
1683634200000|2023-05-09 12:10:00|7.45|5.65|7.5|5.7|7.51|5.71|7.45|5.65|0
1683634500000|2023-05-09 12:15:00|7.49|5.69|7.48|5.68|7.51|5.71|7.47|5.67|0
1683634800000|2023-05-09 12:20:00|7.5|5.7|7.44|5.64|7.5|5.7|7.43|5.63|0
1683635100000|2023-05-09 12:25:00|7.45|5.65|7.52|5.72|7.52|5.72|7.45|5.65|0
1683635400000|2023-05-09 12:30:00|7.51|5.71|7.27|5.87|7.51|5.91|7.25|5.68|0
1683635700000|2023-05-09 12:35:00|7.28|5.88|7.27|5.87|7.3|5.9|7.21|5.81|0
1683636000000|2023-05-09 12:40:00|7.28|5.88|7.22|5.82|7.31|5.91|7.22|5.82|0
1683636300000|2023-05-09 12:45:00|7.23|5.83|7.2|5.8|7.23|5.83|7.16|5.76|0
1683636600000|2023-05-09 12:50:00|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1683636900000|2023-05-09 12:55:00|7.15|5.75|7.17|5.77|7.19|5.79|7.14|5.74|0
1683637200000|2023-05-09 13:00:00|7.16|5.76|7.19|5.79|7.21|5.81|7.14|5.74|0
1683637500000|2023-05-09 13:05:00|7.2|5.8|7.21|5.81|7.23|5.83|7.18|5.78|0
1683637800000|2023-05-09 13:10:00|7.2|5.8|7.14|5.74|7.2|5.8|7.13|5.73|0
1683638100000|2023-05-09 13:15:00|7.15|5.75|7.17|5.77|7.19|5.79|7.13|5.73|0
1683638400000|2023-05-09 13:20:00|7.18|5.78|7.18|5.78|7.19|5.79|7.15|5.75|0
1683638700000|2023-05-09 13:25:00|7.17|5.77|7.14|5.74|7.18|5.78|7.12|5.72|0
1683639000000|2023-05-09 13:30:00|7.15|5.75|7.59|6.19|7.61|6.21|7.02|5.62|0
1683639300000|2023-05-09 13:35:00|7.57|6.17|7.52|6.12|7.61|6.21|7.48|6.08|0
1683639600000|2023-05-09 13:40:00|7.53|6.13|7.68|6.28|7.79|6.39|7.5|6.1|0
1683639900000|2023-05-09 13:45:00|7.67|6.27|7.68|6.28|7.78|6.38|7.65|6.25|0
1683640200000|2023-05-09 13:50:00|7.69|6.29|7.65|6.25|7.69|6.29|7.62|6.22|0
1683640500000|2023-05-09 13:55:00|7.66|6.26|7.87|6.47|7.89|6.49|7.64|6.24|0
1683640800000|2023-05-09 14:00:00|7.89|6.49|7.78|6.38|7.97|6.57|7.7|6.3|0
1683641100000|2023-05-09 14:05:00|7.79|6.39|7.63|6.23|7.86|6.46|7.61|6.21|0
1683641400000|2023-05-09 14:10:00|7.62|6.22|7.59|6.19|7.66|6.26|7.54|6.14|0
1683641700000|2023-05-09 14:15:00|7.6|6.2|7.67|6.27|7.72|6.32|7.55|6.15|0
1683642000000|2023-05-09 14:20:00|7.68|6.28|7.65|6.25|7.69|6.29|7.62|6.22|0
1683642300000|2023-05-09 14:25:00|7.66|6.26|7.72|6.32|7.8|6.4|7.66|6.26|0
1683642600000|2023-05-09 14:30:00|7.71|6.31|7.64|6.24|7.79|6.39|7.58|6.18|0
1683642900000|2023-05-09 14:35:00|7.65|6.25|7.73|6.33|7.75|6.35|7.57|6.17|0
1683643200000|2023-05-09 14:40:00|7.75|6.35|7.82|6.42|7.82|6.42|7.71|6.31|0
1683643500000|2023-05-09 14:45:00|7.81|6.41|7.73|6.33|7.86|6.46|7.68|6.28|0
1683643800000|2023-05-09 14:50:00|7.71|6.31|7.63|6.23|7.79|6.39|7.63|6.23|0
1683644100000|2023-05-09 14:55:00|7.62|6.22|7.59|6.19|7.66|6.26|7.59|6.19|0
1683644400000|2023-05-09 15:00:00|7.63|6.23|7.64|6.24|7.67|6.27|7.6|6.2|0
1683644700000|2023-05-09 15:05:00|7.63|6.23|7.67|6.27|7.69|6.29|7.59|6.19|0
1683645000000|2023-05-09 15:10:00|7.68|6.28|7.53|6.13|7.68|6.28|7.42|6.02|0
1683645300000|2023-05-09 15:15:00|7.55|6.15|7.73|6.33|7.74|6.34|7.54|6.14|0
1683645600000|2023-05-09 15:20:00|7.71|6.31|7.47|6.07|7.73|6.33|7.46|6.06|0
1683645900000|2023-05-09 15:25:00|7.46|6.06|7.38|5.98|7.47|6.07|7.37|5.97|0
1683646200000|2023-05-09 15:30:00|7.39|5.99|7.52|6.12|7.52|6.12|7.38|5.98|0
1683646500000|2023-05-09 15:35:00|7.54|6.14|7.45|6.05|7.56|6.16|7.42|6.02|0
1683646800000|2023-05-09 15:40:00|7.44|6.04|7.39|5.99|7.47|6.07|7.38|5.98|0
1683647100000|2023-05-09 15:45:00|7.4|6|7.42|6.02|7.45|6.05|7.39|5.99|0
1683647400000|2023-05-09 15:50:00|7.44|6.04|7.37|5.97|7.45|6.05|7.33|5.93|0
1683647700000|2023-05-09 15:55:00|7.36|5.96|7.29|5.89|7.36|5.96|7.27|5.87|0
1683648000000|2023-05-09 16:00:00|7.27|5.87|7.26|5.86|7.32|5.92|7.23|5.83|0
1683648300000|2023-05-09 16:05:00|7.27|5.87|7.3|5.9|7.35|5.95|7.27|5.87|0
1683648600000|2023-05-09 16:10:00|7.29|5.89|7.72|6.32|7.74|6.34|7.22|5.82|0
1683648900000|2023-05-09 16:15:00|7.73|6.33|7.71|6.31|7.76|6.36|7.67|6.27|0
1683649200000|2023-05-09 16:20:00|7.69|6.29|7.75|6.35|7.78|6.38|7.68|6.28|0
1683649500000|2023-05-09 16:25:00|7.74|6.34|7.68|6.28|7.77|6.37|7.67|6.27|0
1683649800000|2023-05-09 16:30:00|7.69|6.29|7.8|6.4|7.82|6.42|7.69|6.29|0
1683650100000|2023-05-09 16:35:00|7.81|6.41|7.69|6.29|7.81|6.41|7.67|6.27|0
1683650400000|2023-05-09 16:40:00|7.7|6.3|7.75|6.35|7.76|6.36|7.67|6.27|0
1683650700000|2023-05-09 16:45:00|7.74|6.34|7.74|6.34|7.78|6.38|7.71|6.31|0
1683651000000|2023-05-09 16:50:00|7.75|6.35|7.8|6.4|7.83|6.43|7.75|6.35|0
1683651300000|2023-05-09 16:55:00|7.81|6.41|7.9|6.5|7.91|6.51|7.81|6.41|0
1683651600000|2023-05-09 17:00:00|7.91|6.51|7.9|6.5|7.94|6.54|7.87|6.47|0
1683651900000|2023-05-09 17:05:00|7.91|6.51|7.89|6.49|7.94|6.54|7.87|6.47|0
1683652200000|2023-05-09 17:10:00|7.9|6.5|7.88|6.48|7.91|6.51|7.83|6.43|0
1683652500000|2023-05-09 17:15:00|7.85|6.45|7.93|6.53|7.93|6.53|7.85|6.45|0
1683652800000|2023-05-09 17:20:00|7.92|6.52|7.89|6.49|7.94|6.54|7.88|6.48|0
1683653100000|2023-05-09 17:25:00|7.9|6.5|7.91|6.51|7.94|6.54|7.86|6.46|0
1683653400000|2023-05-09 17:30:00|7.92|6.52|7.97|6.57|7.99|6.59|7.91|6.51|0
1683653700000|2023-05-09 17:35:00|7.99|6.59|7.9|6.5|7.99|6.59|7.85|6.45|0
1683654000000|2023-05-09 17:40:00|7.91|6.51|7.89|6.49|7.93|6.53|7.87|6.47|0
1683654300000|2023-05-09 17:45:00|7.87|6.47|7.95|6.55|7.96|6.56|7.84|6.44|0
1683654600000|2023-05-09 17:50:00|7.94|6.54|8.06|6.66|8.06|6.66|7.92|6.52|0
1683654900000|2023-05-09 17:55:00|8.05|6.65|8.12|6.72|8.15|6.75|8.05|6.65|0
1683655200000|2023-05-09 18:00:00|8.14|6.74|8.15|6.75|8.22|6.82|8.13|6.73|0
1683655500000|2023-05-09 18:05:00|8.16|6.76|8.13|6.73|8.16|6.76|8.04|6.64|0
1683655800000|2023-05-09 18:10:00|8.12|6.72|8.11|6.71|8.14|6.74|8.08|6.68|0
1683656100000|2023-05-09 18:15:00|8.12|6.72|8.16|6.76|8.22|6.82|8.12|6.72|0
1683656400000|2023-05-09 18:20:00|8.17|6.77|8.1|6.7|8.2|6.8|8.08|6.68|0
1683656700000|2023-05-09 18:25:00|8.08|6.68|8.09|6.69|8.12|6.72|8.05|6.65|0
1683657000000|2023-05-09 18:30:00|8.11|6.71|8.06|6.66|8.14|6.74|8.04|6.64|0
1683657300000|2023-05-09 18:35:00|8.07|6.67|8.06|6.66|8.13|6.73|8.06|6.66|0
1683657600000|2023-05-09 18:40:00|8.05|6.65|8.11|6.71|8.12|6.72|8.05|6.65|0
1683657900000|2023-05-09 18:45:00|8.09|6.69|8.12|6.72|8.13|6.73|8.07|6.67|0
1683658200000|2023-05-09 18:50:00|8.13|6.73|7.82|6.42|8.14|6.74|7.79|6.39|0
1683658500000|2023-05-09 18:55:00|7.83|6.43|7.94|6.54|7.98|6.58|7.83|6.43|0
1683658800000|2023-05-09 19:00:00|7.95|6.55|8|6.6|8.01|6.61|7.94|6.54|0
1683659100000|2023-05-09 19:05:00|8.01|6.61|8.05|6.65|8.09|6.69|7.99|6.59|0
1683659400000|2023-05-09 19:10:00|8.04|6.64|7.99|6.59|8.06|6.66|7.97|6.57|0
1683659700000|2023-05-09 19:15:00|7.98|6.58|7.9|6.5|7.98|6.58|7.89|6.49|0
1683660000000|2023-05-09 19:20:00|7.91|6.51|7.93|6.53|7.95|6.55|7.88|6.48|0
1683660300000|2023-05-09 19:25:00|7.96|6.56|7.95|6.55|7.98|6.58|7.91|6.51|0
1683660600000|2023-05-09 19:30:00|7.96|6.56|8.01|6.61|8.02|6.62|7.92|6.52|0
1683660900000|2023-05-09 19:35:00|8|6.6|7.93|6.53|8.03|6.63|7.92|6.52|0
1683661200000|2023-05-09 19:40:00|7.92|6.52|7.82|6.42|7.93|6.53|7.8|6.4|0
1683661500000|2023-05-09 19:45:00|7.83|6.43|7.88|6.48|7.91|6.51|7.79|6.39|0
1683661800000|2023-05-09 19:50:00|7.85|6.45|7.82|6.42|7.9|6.5|7.8|6.4|0
1683662100000|2023-05-09 19:55:00|7.81|6.41|7.71|6.31|7.83|6.43|7.67|6.27|0
1683662400000|2023-05-09 20:00:00|7.72|6.32|7.84|6.44|7.86|6.46|7.69|6.29|0
1683662700000|2023-05-09 20:05:00|7.83|6.43|7.9|6.5|7.9|6.5|7.83|6.43|0
1683663000000|2023-05-09 20:10:00|7.89|6.49|7.83|6.43|7.91|6.51|7.83|6.43|0
1683663300000|2023-05-09 20:15:00|8.03|6.23|8.02|6.22|8.04|6.24|8.02|6.22|0
1683663600000|2023-05-09 20:20:00|8.03|6.23|8.04|6.24|8.07|6.27|8.03|6.23|0
1683663900000|2023-05-09 20:25:00|8.03|6.23|8.01|6.21|8.04|6.24|8|6.2|0
1683664200000|2023-05-09 20:30:00|8.02|6.22|8.03|6.23|8.04|6.24|8.02|6.22|0
1683664500000|2023-05-09 20:35:00|8.02|6.22|8.04|6.24|8.08|6.28|8.02|6.22|0
1683664800000|2023-05-09 20:40:00|8.06|6.26|8.07|6.27|8.09|6.29|8.05|6.25|0
1683665100000|2023-05-09 20:45:00|8.08|6.28|8.07|6.27|8.09|6.29|8.06|6.26|0
1683665400000|2023-05-09 20:50:00|8.06|6.26|8.02|6.22|8.06|6.26|8.02|6.22|0
1683665700000|2023-05-09 20:55:00|8.03|6.23|7.97|6.17|8.03|6.23|7.93|6.13|0
1683666000000|2023-05-09 21:00:00|7.95|6.15|7.92|6.12|7.95|6.15|7.92|6.12|0
1683666300000|2023-05-09 21:05:00|7.94|6.14|7.92|6.12|7.94|6.14|7.92|6.12|0
1683666600000|2023-05-09 21:10:00|7.94|6.14|7.93|6.13|7.94|6.14|7.89|6.09|0
1683666900000|2023-05-09 21:15:00|7.92|6.12|7.92|6.12|7.93|6.13|7.91|6.11|0
1683667200000|2023-05-09 21:20:00|7.93|6.13|7.93|6.13|7.94|6.14|7.92|6.12|0
1683667500000|2023-05-09 21:25:00|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1683667800000|2023-05-09 21:30:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1683668100000|2023-05-09 21:35:00|7.91|6.11|7.9|6.1|7.92|6.12|7.89|6.09|0
1683668400000|2023-05-09 21:40:00|7.89|6.09|7.92|6.12|7.92|6.12|7.89|6.09|0
1683668700000|2023-05-09 21:45:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1683669000000|2023-05-09 21:50:00|7.94|6.14|7.94|6.14|7.95|6.15|7.94|6.14|0
1683669300000|2023-05-09 21:55:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1683669600000|2023-05-09 22:00:00|7.89|6.09|7.9|6.1|7.9|6.1|7.84|6.04|0
1683669900000|2023-05-09 22:05:00|7.91|6.11|7.92|6.12|7.94|6.14|7.9|6.1|0
1683670200000|2023-05-09 22:10:00|7.93|6.13|7.93|6.13|7.95|6.15|7.91|6.11|0
1683670500000|2023-05-09 22:15:00|7.94|6.14|7.97|6.17|7.97|6.17|7.93|6.13|0
1683670800000|2023-05-09 22:20:00|7.98|6.18|7.99|6.19|8|6.2|7.98|6.18|0
1683671100000|2023-05-09 22:25:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1683671400000|2023-05-09 22:30:00|8.01|6.21|8.02|6.22|8.05|6.25|8|6.2|0
1683671700000|2023-05-09 22:35:00|8.04|6.24|8.01|6.21|8.06|6.26|8.01|6.21|0
1683672000000|2023-05-09 22:40:00|8|6.2|8.01|6.21|8.03|6.23|7.98|6.18|0
1683672300000|2023-05-09 22:45:00|8|6.2|8.02|6.22|8.03|6.23|8|6.2|0
1683672600000|2023-05-09 22:50:00|8.03|6.23|8.03|6.23|8.05|6.25|8.03|6.23|0
1683672900000|2023-05-09 22:55:00|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1683673200000|2023-05-09 23:00:00|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1683673500000|2023-05-09 23:05:00|8.02|6.22|8.03|6.23|8.04|6.24|8.02|6.22|0
1683673800000|2023-05-09 23:10:00|8.02|6.22|8.01|6.21|8.02|6.22|8|6.2|0
1683674100000|2023-05-09 23:15:00|8.02|6.22|8|6.2|8.02|6.22|7.99|6.19|0
1683674400000|2023-05-09 23:20:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1683674700000|2023-05-09 23:25:00|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1683675000000|2023-05-09 23:30:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1683675300000|2023-05-09 23:35:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1683675600000|2023-05-09 23:40:00|7.99|6.19|8.07|6.27|8.07|6.27|7.99|6.19|0
1683675900000|2023-05-09 23:45:00|8.1|6.3|8.06|6.26|8.12|6.32|8.06|6.26|0
1683676200000|2023-05-09 23:50:00|8.05|6.25|8.04|6.24|8.06|6.26|8.03|6.23|0
1683676500000|2023-05-09 23:55:00|8.05|6.25|8.07|6.27|8.07|6.27|8.05|6.25|0
1683676800000|2023-05-10 00:00:00|8.06|6.26|8.04|6.24|8.06|6.26|8.01|6.21|0
1683677100000|2023-05-10 00:05:00|8.03|6.23|8.07|6.27|8.1|6.3|8.03|6.23|0
1683677400000|2023-05-10 00:10:00|8.08|6.28|8.13|6.33|8.14|6.34|8.08|6.28|0
1683677700000|2023-05-10 00:15:00|8.14|6.34|8.17|6.37|8.17|6.37|8.11|6.31|0
1683678000000|2023-05-10 00:20:00|8.18|6.38|8.15|6.35|8.21|6.41|8.15|6.35|0
1683678300000|2023-05-10 00:25:00|8.16|6.36|8.14|6.34|8.17|6.37|8.14|6.34|0
1683678600000|2023-05-10 00:30:00|8.13|6.33|8.12|6.32|8.13|6.33|8.09|6.29|0
1683678900000|2023-05-10 00:35:00|8.13|6.33|8.13|6.33|8.13|6.33|8.08|6.28|0
1683679200000|2023-05-10 00:40:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1683679500000|2023-05-10 00:45:00|8.13|6.33|8.07|6.27|8.13|6.33|8.07|6.27|0
1683679800000|2023-05-10 00:50:00|8.08|6.28|8.1|6.3|8.13|6.33|8.08|6.28|0
1683680100000|2023-05-10 00:55:00|8.11|6.31|8.13|6.33|8.14|6.34|8.1|6.3|0
1683680400000|2023-05-10 01:00:00|8.14|6.34|8.18|6.38|8.18|6.38|8.13|6.33|0
1683680700000|2023-05-10 01:05:00|8.17|6.37|8.18|6.38|8.19|6.39|8.15|6.35|0
1683681000000|2023-05-10 01:10:00|8.17|6.37|8.15|6.35|8.17|6.37|8.15|6.35|0
1683681300000|2023-05-10 01:15:00|8.14|6.34|8.12|6.32|8.15|6.35|8.1|6.3|0
1683681600000|2023-05-10 01:20:00|8.11|6.31|8.14|6.34|8.15|6.35|8.11|6.31|0
1683681900000|2023-05-10 01:25:00|8.13|6.33|8.1|6.3|8.13|6.33|8.09|6.29|0
1683682200000|2023-05-10 01:30:00|8.11|6.31|8.07|6.27|8.12|6.32|8.07|6.27|0
1683682500000|2023-05-10 01:35:00|8.08|6.28|8.1|6.3|8.1|6.3|8.07|6.27|0
1683682800000|2023-05-10 01:40:00|8.09|6.29|8.07|6.27|8.11|6.31|8.07|6.27|0
1683683100000|2023-05-10 01:45:00|8.08|6.28|8.12|6.32|8.13|6.33|8.08|6.28|0
1683683400000|2023-05-10 01:50:00|8.11|6.31|8.1|6.3|8.13|6.33|8.1|6.3|0
1683683700000|2023-05-10 01:55:00|8.09|6.29|8.1|6.3|8.1|6.3|8.08|6.28|0
1683684000000|2023-05-10 02:00:00|8.11|6.31|8.11|6.31|8.13|6.33|8.1|6.3|0
1683684300000|2023-05-10 02:05:00|8.1|6.3|8.08|6.28|8.11|6.31|8.08|6.28|0
1683684600000|2023-05-10 02:10:00|8.09|6.29|8.09|6.29|8.1|6.3|8.08|6.28|0
1683684900000|2023-05-10 02:15:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1683685200000|2023-05-10 02:20:00|8.08|6.28|8.11|6.31|8.11|6.31|8.08|6.28|0
1683685500000|2023-05-10 02:25:00|8.1|6.3|8.1|6.3|8.12|6.32|8.09|6.29|0
1683685800000|2023-05-10 02:30:00|8.11|6.31|8.13|6.33|8.13|6.33|8.11|6.31|0
1683686100000|2023-05-10 02:35:00|8.12|6.32|8.11|6.31|8.12|6.32|8.1|6.3|0
1683686400000|2023-05-10 02:40:00|8.1|6.3|8.11|6.31|8.12|6.32|8.1|6.3|0
1683686700000|2023-05-10 02:45:00|8.1|6.3|8.09|6.29|8.11|6.31|8.09|6.29|0
1683687000000|2023-05-10 02:50:00|8.07|6.27|8.06|6.26|8.07|6.27|8.03|6.23|0
1683687300000|2023-05-10 02:55:00|8.05|6.25|8.07|6.27|8.07|6.27|8.05|6.25|0
1683687600000|2023-05-10 03:00:00|8.08|6.28|8.11|6.31|8.12|6.32|8.08|6.28|0
1683687900000|2023-05-10 03:05:00|8.1|6.3|8.08|6.28|8.11|6.31|8.07|6.27|0
1683688200000|2023-05-10 03:10:00|8.1|6.3|8.1|6.3|8.1|6.3|8.08|6.28|0
1683688500000|2023-05-10 03:15:00|8.09|6.29|8.09|6.29|8.11|6.31|8.09|6.29|0
1683688800000|2023-05-10 03:20:00|8.1|6.3|8.07|6.27|8.11|6.31|8.07|6.27|0
1683689100000|2023-05-10 03:25:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1683689400000|2023-05-10 03:30:00|8.09|6.29|8.09|6.29|8.09|6.29|8.07|6.27|0
1683689700000|2023-05-10 03:35:00|8.08|6.28|8.07|6.27|8.08|6.28|8.05|6.25|0
1683690000000|2023-05-10 03:40:00|8.08|6.28|8.1|6.3|8.1|6.3|8.08|6.28|0
1683690300000|2023-05-10 03:45:00|8.09|6.29|8.08|6.28|8.09|6.29|8.07|6.27|0
1683690600000|2023-05-10 03:50:00|8.07|6.27|8.04|6.24|8.07|6.27|8.04|6.24|0
1683690900000|2023-05-10 03:55:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1683691200000|2023-05-10 04:00:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1683691500000|2023-05-10 04:05:00|8.03|6.23|8.01|6.21|8.03|6.23|8.01|6.21|0
1683691800000|2023-05-10 04:10:00|8.03|6.23|8.03|6.23|8.04|6.24|8.01|6.21|0
1683692100000|2023-05-10 04:15:00|8|6.2|8|6.2|8.01|6.21|7.98|6.18|0
1683692400000|2023-05-10 04:20:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1683692700000|2023-05-10 04:25:00|8.02|6.22|8.05|6.25|8.06|6.26|8.01|6.21|0
1683693000000|2023-05-10 04:30:00|8.06|6.26|8.03|6.23|8.06|6.26|8.02|6.22|0
1683693300000|2023-05-10 04:35:00|8.04|6.24|8.06|6.26|8.06|6.26|8.04|6.24|0
1683693600000|2023-05-10 04:40:00|8.05|6.25|8.05|6.25|8.06|6.26|8.03|6.23|0
1683693900000|2023-05-10 04:45:00|8.06|6.26|8.07|6.27|8.07|6.27|8.05|6.25|0
1683694200000|2023-05-10 04:50:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1683694500000|2023-05-10 04:55:00|8.09|6.29|8.08|6.28|8.11|6.31|8.08|6.28|0
1683694800000|2023-05-10 05:00:00|8.07|6.27|8.08|6.28|8.1|6.3|8.06|6.26|0
1683695100000|2023-05-10 05:05:00|8.07|6.27|8.03|6.23|8.08|6.28|8.03|6.23|0
1683695400000|2023-05-10 05:10:00|8.02|6.22|8.04|6.24|8.05|6.25|8.02|6.22|0
1683695700000|2023-05-10 05:15:00|8.03|6.23|8.05|6.25|8.07|6.27|8.02|6.22|0
1683696000000|2023-05-10 05:20:00|8.04|6.24|8.03|6.23|8.07|6.27|8.03|6.23|0
1683696300000|2023-05-10 05:25:00|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1683696600000|2023-05-10 05:30:00|8.01|6.21|7.98|6.18|8.01|6.21|7.98|6.18|0
1683696900000|2023-05-10 05:35:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1683697200000|2023-05-10 05:40:00|7.95|6.15|7.93|6.13|7.97|6.17|7.9|6.1|0
1683697500000|2023-05-10 05:45:00|7.92|6.12|7.94|6.14|7.95|6.15|7.92|6.12|0
1683697800000|2023-05-10 05:50:00|7.95|6.15|7.99|6.19|7.99|6.19|7.94|6.14|0
1683698100000|2023-05-10 05:55:00|8|6.2|7.98|6.18|8.01|6.21|7.98|6.18|0
1683698400000|2023-05-10 06:00:00|8|6.2|8.08|6.28|8.1|6.3|8|6.2|0
1683698700000|2023-05-10 06:05:00|7.87|6.47|7.86|6.46|7.87|6.47|7.81|6.41|0
1683699000000|2023-05-10 06:10:00|7.87|6.47|7.87|6.47|7.9|6.5|7.87|6.47|0
1683699300000|2023-05-10 06:15:00|7.88|6.48|7.91|6.51|7.93|6.53|7.87|6.47|0
1683699600000|2023-05-10 06:20:00|7.9|6.5|7.96|6.56|7.97|6.57|7.89|6.49|0
1683699900000|2023-05-10 06:25:00|7.95|6.55|7.94|6.54|7.95|6.55|7.92|6.52|0
1683700200000|2023-05-10 06:30:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1683700500000|2023-05-10 06:35:00|7.95|6.55|7.94|6.54|7.96|6.56|7.92|6.52|0
1683700800000|2023-05-10 06:40:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1683701100000|2023-05-10 06:45:00|7.93|6.53|7.93|6.53|7.95|6.55|7.93|6.53|0
1683701400000|2023-05-10 06:50:00|7.92|6.52|7.92|6.52|7.93|6.53|7.9|6.5|0
1683701700000|2023-05-10 06:55:00|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1683702000000|2023-05-10 07:00:00|7.91|6.51|7.95|6.55|8.02|6.62|7.91|6.51|0
1683702300000|2023-05-10 07:05:00|7.94|6.54|7.96|6.56|7.96|6.56|7.85|6.45|0
1683702600000|2023-05-10 07:10:00|7.95|6.55|7.95|6.55|7.98|6.58|7.87|6.47|0
1683702900000|2023-05-10 07:15:00|7.94|6.54|7.95|6.55|7.97|6.57|7.88|6.48|0
1683703200000|2023-05-10 07:20:00|7.96|6.56|7.89|6.49|7.97|6.57|7.87|6.47|0
1683703500000|2023-05-10 07:25:00|7.88|6.48|7.88|6.48|7.9|6.5|7.85|6.45|0
1683703800000|2023-05-10 07:30:00|7.87|6.47|7.84|6.44|7.9|6.5|7.81|6.41|0
1683704100000|2023-05-10 07:35:00|7.85|6.45|7.69|6.29|7.85|6.45|7.65|6.25|0
1683704400000|2023-05-10 07:40:00|7.67|6.27|7.65|6.25|7.67|6.27|7.63|6.23|0
1683704700000|2023-05-10 07:45:00|7.64|6.24|7.62|6.22|7.67|6.27|7.59|6.19|0
1683705000000|2023-05-10 07:50:00|7.63|6.23|7.76|6.36|7.8|6.4|7.58|6.18|0
1683705300000|2023-05-10 07:55:00|7.75|6.35|7.51|6.11|7.76|6.36|7.49|6.09|0
1683705600000|2023-05-10 08:00:00|7.52|6.12|7.58|6.18|7.69|6.29|7.42|6.02|0
1683705900000|2023-05-10 08:05:00|7.57|6.17|7.57|6.17|7.59|6.19|7.46|6.06|0
1683706200000|2023-05-10 08:10:00|7.55|6.15|7.94|6.54|7.98|6.58|7.52|6.12|0
1683706500000|2023-05-10 08:15:00|7.93|6.53|7.96|6.56|8.02|6.62|7.93|6.53|0
1683706800000|2023-05-10 08:20:00|7.97|6.57|7.99|6.59|8.01|6.61|7.96|6.56|0
1683707100000|2023-05-10 08:25:00|7.98|6.58|8.12|6.72|8.14|6.74|7.98|6.58|0
1683707400000|2023-05-10 08:30:00|8.11|6.71|8.12|6.72|8.16|6.76|8.1|6.7|0
1683707700000|2023-05-10 08:35:00|8.13|6.73|8.2|6.8|8.21|6.81|8.1|6.7|0
1683708000000|2023-05-10 08:40:00|8.19|6.79|8.16|6.76|8.2|6.8|8.16|6.76|0
1683708300000|2023-05-10 08:45:00|8.12|6.72|8.13|6.73|8.2|6.8|8.1|6.7|0
1683708600000|2023-05-10 08:50:00|8.14|6.74|8.14|6.74|8.16|6.76|8.08|6.68|0
1683708900000|2023-05-10 08:55:00|8.15|6.75|8.11|6.71|8.15|6.75|8.09|6.69|0
1683709200000|2023-05-10 09:00:00|8.1|6.7|8.15|6.75|8.15|6.75|8.07|6.67|0
1683709500000|2023-05-10 09:05:00|8.16|6.76|8.02|6.62|8.16|6.76|8.02|6.62|0
1683709800000|2023-05-10 09:10:00|8.04|6.64|8.1|6.7|8.1|6.7|8.03|6.63|0
1683710100000|2023-05-10 09:15:00|8.09|6.69|8.06|6.66|8.15|6.75|8.06|6.66|0
1683710400000|2023-05-10 09:20:00|8.05|6.65|8.11|6.71|8.11|6.71|8|6.6|0
1683710700000|2023-05-10 09:25:00|8.1|6.7|8.11|6.71|8.17|6.77|8.1|6.7|0
1683711000000|2023-05-10 09:30:00|8.12|6.72|8.15|6.75|8.17|6.77|8.11|6.71|0
1683711300000|2023-05-10 09:35:00|8.16|6.76|8.11|6.71|8.16|6.76|8.1|6.7|0
1683711600000|2023-05-10 09:40:00|8.1|6.7|7.77|6.37|8.14|6.74|7.77|6.37|0
1683711900000|2023-05-10 09:45:00|7.76|6.36|7.87|6.47|7.89|6.49|7.75|6.35|0
1683712200000|2023-05-10 09:50:00|7.86|6.46|7.84|6.44|7.87|6.47|7.83|6.43|0
1683712500000|2023-05-10 09:55:00|7.83|6.43|7.81|6.41|7.84|6.44|7.79|6.39|0
1683712800000|2023-05-10 10:00:00|7.82|6.42|7.71|6.31|7.82|6.42|7.7|6.3|0
1683713100000|2023-05-10 10:05:00|7.72|6.32|7.74|6.34|7.76|6.36|7.71|6.31|0
1683713400000|2023-05-10 10:10:00|7.75|6.35|7.71|6.31|7.75|6.35|7.7|6.3|0
1683713700000|2023-05-10 10:15:00|7.72|6.32|7.75|6.35|7.75|6.35|7.72|6.32|0
1683714000000|2023-05-10 10:20:00|7.76|6.36|7.76|6.36|7.79|6.39|7.76|6.36|0
1683714300000|2023-05-10 10:25:00|7.77|6.37|7.76|6.36|7.79|6.39|7.75|6.35|0
1683714600000|2023-05-10 10:30:00|7.74|6.34|7.79|6.39|7.82|6.42|7.73|6.33|0
1683714900000|2023-05-10 10:35:00|7.78|6.38|7.76|6.36|7.8|6.4|7.72|6.32|0
1683715200000|2023-05-10 10:40:00|7.75|6.35|7.74|6.34|7.76|6.36|7.72|6.32|0
1683715500000|2023-05-10 10:45:00|7.73|6.33|7.73|6.33|7.76|6.36|7.72|6.32|0
1683715800000|2023-05-10 10:50:00|7.72|6.32|7.73|6.33|7.75|6.35|7.7|6.3|0
1683716100000|2023-05-10 10:55:00|7.74|6.34|7.75|6.35|7.78|6.38|7.73|6.33|0
1683716400000|2023-05-10 11:00:00|7.76|6.36|7.74|6.34|7.78|6.38|7.72|6.32|0
1683716700000|2023-05-10 11:05:00|7.73|6.33|7.74|6.34|7.76|6.36|7.72|6.32|0
1683717000000|2023-05-10 11:10:00|7.75|6.35|7.78|6.38|7.78|6.38|7.72|6.32|0
1683717300000|2023-05-10 11:15:00|7.79|6.39|7.79|6.39|7.85|6.45|7.78|6.38|0
1683717600000|2023-05-10 11:20:00|7.78|6.38|7.83|6.43|7.86|6.46|7.78|6.38|0
1683717900000|2023-05-10 11:25:00|7.84|6.44|7.82|6.42|7.86|6.46|7.81|6.41|0
1683718200000|2023-05-10 11:30:00|7.81|6.41|7.8|6.4|7.84|6.44|7.77|6.37|0
1683718500000|2023-05-10 11:35:00|7.79|6.39|7.81|6.41|7.84|6.44|7.79|6.39|0
1683718800000|2023-05-10 11:40:00|7.8|6.4|7.81|6.41|7.83|6.43|7.78|6.38|0
1683719100000|2023-05-10 11:45:00|7.8|6.4|7.88|6.48|7.89|6.49|7.8|6.4|0
1683719400000|2023-05-10 11:50:00|7.87|6.47|7.86|6.46|7.88|6.48|7.83|6.43|0
1683719700000|2023-05-10 11:55:00|7.85|6.45|7.8|6.4|7.85|6.45|7.8|6.4|0
1683720000000|2023-05-10 12:00:00|7.77|6.37|7.86|6.46|7.86|6.46|7.72|6.32|0
1683720300000|2023-05-10 12:05:00|7.85|6.45|7.84|6.44|7.89|6.49|7.82|6.42|0
1683720600000|2023-05-10 12:10:00|7.85|6.45|7.93|6.53|7.94|6.54|7.84|6.44|0
1683720900000|2023-05-10 12:15:00|7.94|6.54|7.95|6.55|7.96|6.56|7.9|6.5|0
1683721200000|2023-05-10 12:20:00|7.94|6.54|7.82|6.42|7.96|6.56|7.82|6.42|0
1683721500000|2023-05-10 12:25:00|7.81|6.41|7.8|6.4|7.89|6.49|7.74|6.34|0
1683721800000|2023-05-10 12:30:00|8.07|6.67|8.63|7.23|8.87|7.47|8.07|6.67|0
1683722100000|2023-05-10 12:35:00|8.6|7.2|7.6|6.2|8.82|7.42|7.58|6.18|0
1683722400000|2023-05-10 12:40:00|7.61|6.21|7.86|6.46|8.28|6.88|7.61|6.21|0
1683722700000|2023-05-10 12:45:00|7.84|6.44|8.17|6.77|8.17|6.77|7.82|6.42|0
1683723000000|2023-05-10 12:50:00|8.16|6.76|7.98|6.58|8.16|6.76|7.93|6.53|0
1683723300000|2023-05-10 12:55:00|8|6.6|7.69|6.29|8.05|6.65|7.65|6.25|0
1683723600000|2023-05-10 13:00:00|7.7|6.3|7.68|6.28|7.8|6.4|7.6|6.2|0
1683723900000|2023-05-10 13:05:00|7.67|6.27|7.7|6.3|7.77|6.37|7.67|6.27|0
1683724200000|2023-05-10 13:10:00|7.71|6.31|7.9|6.5|7.98|6.58|7.68|6.28|0
1683724500000|2023-05-10 13:15:00|7.93|6.53|7.58|6.18|7.93|6.53|7.53|6.13|0
1683724800000|2023-05-10 13:20:00|7.6|6.2|7.5|6.1|7.65|6.25|7.5|6.1|0
1683725100000|2023-05-10 13:25:00|7.51|6.11|7.54|6.14|7.6|6.2|7.48|6.08|0
1683725400000|2023-05-10 13:30:00|7.55|6.15|7.72|6.32|7.81|6.41|7.48|6.08|0
1683725700000|2023-05-10 13:35:00|7.74|6.34|7.22|5.82|7.77|6.37|7.21|5.81|0
1683726000000|2023-05-10 13:40:00|7.23|5.83|7.26|5.86|7.78|6.38|6.78|5.38|0
1683726300000|2023-05-10 13:45:00|7.29|5.89|6.97|5.57|7.3|5.9|6.93|5.53|0
1683726600000|2023-05-10 13:50:00|6.98|5.58|6.94|5.54|7.04|5.64|6.94|5.54|0
1683726900000|2023-05-10 13:55:00|6.95|5.55|7.32|5.92|7.34|5.94|6.94|5.54|0
1683727200000|2023-05-10 14:00:00|7.36|5.96|7.71|6.31|7.74|6.34|7.36|5.96|0
1683727500000|2023-05-10 14:05:00|7.72|6.32|7.63|6.23|7.86|6.46|7.63|6.23|0
1683727800000|2023-05-10 14:10:00|7.65|6.25|7.62|6.22|7.77|6.37|7.58|6.18|0
1683728100000|2023-05-10 14:15:00|7.61|6.21|6.9|5.5|7.67|6.27|6.84|5.44|0
1683728400000|2023-05-10 14:20:00|6.92|5.52|7.08|5.68|7.13|5.73|6.9|5.5|0
1683728700000|2023-05-10 14:25:00|7.06|5.66|6.97|5.57|7.15|5.75|6.96|5.56|0
1683729000000|2023-05-10 14:30:00|7.01|5.61|7.06|5.66|7.14|5.74|6.98|5.58|0
1683729300000|2023-05-10 14:35:00|7.08|5.68|7.38|5.98|7.39|5.99|6.69|5.29|0
1683729600000|2023-05-10 14:40:00|7.36|5.96|6.96|5.56|7.46|6.06|6.93|5.53|0
1683729900000|2023-05-10 14:45:00|6.91|5.51|7.01|5.61|7.12|5.72|6.71|5.31|0
1683730200000|2023-05-10 14:50:00|6.98|5.58|6.99|5.59|7.07|5.67|6.79|5.39|0
1683730500000|2023-05-10 14:55:00|6.98|5.58|6.96|5.56|6.99|5.59|6.86|5.46|0
1683730800000|2023-05-10 15:00:00|7|5.6|7.1|5.7|7.17|5.77|6.98|5.58|0
1683731100000|2023-05-10 15:05:00|7.13|5.73|7.25|5.85|7.25|5.85|7.09|5.69|0
1683731400000|2023-05-10 15:10:00|7.24|5.84|7.15|5.75|7.32|5.92|7.14|5.74|0
1683731700000|2023-05-10 15:15:00|7.14|5.74|7.32|5.92|7.34|5.94|7.13|5.73|0
1683732000000|2023-05-10 15:20:00|7.31|5.91|7.45|6.05|7.49|6.09|7.3|5.9|0
1683732300000|2023-05-10 15:25:00|7.43|6.03|7.43|6.03|7.47|6.07|7.38|5.98|0
1683732600000|2023-05-10 15:30:00|7.44|6.04|7.59|6.19|7.62|6.22|7.4|6|0
1683732900000|2023-05-10 15:35:00|7.61|6.21|7.53|6.13|7.63|6.23|7.5|6.1|0
1683733200000|2023-05-10 15:40:00|7.54|6.14|7.53|6.13|7.65|6.25|7.51|6.11|0
1683733500000|2023-05-10 15:45:00|7.52|6.12|7.5|6.1|7.54|6.14|7.45|6.05|0
1683733800000|2023-05-10 15:50:00|7.51|6.11|7.41|6.01|7.54|6.14|7.38|5.98|0
1683734100000|2023-05-10 15:55:00|7.4|6|7.33|5.93|7.43|6.03|7.28|5.88|0
1683734400000|2023-05-10 16:00:00|7.32|5.92|7.18|5.78|7.33|5.93|7.12|5.72|0
1683734700000|2023-05-10 16:05:00|7.16|5.76|7.12|5.72|7.16|5.76|7.06|5.66|0
1683735000000|2023-05-10 16:10:00|7.1|5.7|7.14|5.74|7.25|5.85|7.01|5.61|0
1683735300000|2023-05-10 16:15:00|7.13|5.73|7.21|5.81|7.21|5.81|7.07|5.67|0
1683735600000|2023-05-10 16:20:00|7.2|5.8|7.26|5.86|7.29|5.89|7.11|5.71|0
1683735900000|2023-05-10 16:25:00|7.27|5.87|7.21|5.81|7.3|5.9|7.13|5.73|0
1683736200000|2023-05-10 16:30:00|7.2|5.8|7.16|5.76|7.26|5.86|7.12|5.72|0
1683736500000|2023-05-10 16:35:00|7.15|5.75|7.17|5.77|7.19|5.79|7.01|5.61|0
1683736800000|2023-05-10 16:40:00|7.18|5.78|7.13|5.73|7.24|5.84|7.1|5.7|0
1683737100000|2023-05-10 16:45:00|7.12|5.72|7.05|5.65|7.15|5.75|7.04|5.64|0
1683737400000|2023-05-10 16:50:00|7.04|5.64|7|5.6|7.13|5.73|6.94|5.54|0
1683737700000|2023-05-10 16:55:00|6.99|5.59|6.91|5.51|7.02|5.62|6.83|5.43|0
1683738000000|2023-05-10 17:00:00|6.9|5.5|6.87|5.47|6.93|5.53|6.82|5.42|0
1683738300000|2023-05-10 17:05:00|6.88|5.48|6.85|5.45|6.93|5.53|6.81|5.41|0
1683738600000|2023-05-10 17:10:00|6.84|5.44|6.82|5.42|6.87|5.47|6.7|5.3|0
1683738900000|2023-05-10 17:15:00|6.8|5.4|7.34|5.94|7.34|5.94|6.69|5.29|0
1683739200000|2023-05-10 17:20:00|7.33|5.93|7.1|5.7|7.37|5.97|7.1|5.7|0
1683739500000|2023-05-10 17:25:00|7.08|5.68|7.6|6.2|7.63|6.23|6.9|5.5|0
1683739800000|2023-05-10 17:30:00|7.57|6.17|7.67|6.27|7.74|6.34|7.54|6.14|0
1683740100000|2023-05-10 17:35:00|7.69|6.29|7.46|6.06|7.73|6.33|7.45|6.05|0
1683740400000|2023-05-10 17:40:00|7.47|6.07|7.58|6.18|7.6|6.2|7.47|6.07|0
1683740700000|2023-05-10 17:45:00|7.6|6.2|7.83|6.43|7.84|6.44|7.55|6.15|0
1683741000000|2023-05-10 17:50:00|7.84|6.44|7.89|6.49|7.99|6.59|7.76|6.36|0
1683741300000|2023-05-10 17:55:00|7.91|6.51|7.97|6.57|8.06|6.66|7.91|6.51|0
1683741600000|2023-05-10 18:00:00|8|6.6|7.48|6.08|8.05|6.65|7.37|5.97|0
1683741900000|2023-05-10 18:05:00|7.5|6.1|7.61|6.21|7.62|6.22|7.48|6.08|0
1683742200000|2023-05-10 18:10:00|7.62|6.22|7.68|6.28|7.78|6.38|7.62|6.22|0
1683742500000|2023-05-10 18:15:00|7.73|6.33|7.72|6.32|7.78|6.38|7.68|6.28|0
1683742800000|2023-05-10 18:20:00|7.73|6.33|7.62|6.22|7.74|6.34|7.58|6.18|0
1683743100000|2023-05-10 18:25:00|7.63|6.23|7.7|6.3|7.81|6.41|7.59|6.19|0
1683743400000|2023-05-10 18:30:00|7.72|6.32|7.49|6.09|7.84|6.44|7.13|5.73|0
1683743700000|2023-05-10 18:35:00|7.5|6.1|7.6|6.2|7.63|6.23|7.47|6.07|0
1683744000000|2023-05-10 18:40:00|7.58|6.18|7.79|6.39|7.84|6.44|7.57|6.17|0
1683744300000|2023-05-10 18:45:00|7.82|6.42|7.3|5.9|7.86|6.46|7.27|5.87|0
1683744600000|2023-05-10 18:50:00|7.31|5.91|7.32|5.92|7.39|5.99|7.27|5.87|0
1683744900000|2023-05-10 18:55:00|7.31|5.91|7.42|6.02|7.44|6.04|7.3|5.9|0
1683745200000|2023-05-10 19:00:00|7.44|6.04|7.44|6.04|7.46|6.06|7.35|5.95|0
1683745500000|2023-05-10 19:05:00|7.45|6.05|7.51|6.11|7.56|6.16|7.4|6|0
1683745800000|2023-05-10 19:10:00|7.52|6.12|7.27|5.87|7.55|6.15|7.2|5.8|0
1683746100000|2023-05-10 19:15:00|7.2|5.8|7.38|5.98|7.39|5.99|7.14|5.74|0
1683746400000|2023-05-10 19:20:00|7.39|5.99|6.85|5.45|7.55|6.15|6.77|5.37|0
1683746700000|2023-05-10 19:25:00|6.86|5.46|6.83|5.43|6.99|5.59|6.83|5.43|0
1683747000000|2023-05-10 19:30:00|6.85|5.45|7|5.6|7.06|5.66|6.8|5.4|0
1683747300000|2023-05-10 19:35:00|6.97|5.57|6.93|5.53|7|5.6|6.89|5.49|0
1683747600000|2023-05-10 19:40:00|6.94|5.54|6.93|5.53|6.99|5.59|6.92|5.52|0
1683747900000|2023-05-10 19:45:00|6.92|5.52|6.9|5.5|7|5.6|6.87|5.47|0
1683748200000|2023-05-10 19:50:00|6.89|5.49|6.72|5.32|6.89|5.49|6.62|5.22|0
1683748500000|2023-05-10 19:55:00|6.71|5.31|6.64|5.24|6.76|5.36|6.6|5.2|0
1683748800000|2023-05-10 20:00:00|6.68|5.28|6.82|5.42|6.85|5.45|6.68|5.28|0
1683749100000|2023-05-10 20:05:00|6.83|5.43|6.82|5.42|6.85|5.45|6.79|5.39|0
1683749400000|2023-05-10 20:10:00|6.81|5.41|6.78|5.38|6.82|5.42|6.77|5.37|0
1683749700000|2023-05-10 20:15:00|7|5.2|6.96|5.16|7.01|5.21|6.96|5.16|0
1683750000000|2023-05-10 20:20:00|6.97|5.17|6.9|5.1|6.97|5.17|6.9|5.1|0
1683750300000|2023-05-10 20:25:00|6.91|5.11|6.94|5.14|6.95|5.15|6.9|5.1|0
1683750600000|2023-05-10 20:30:00|6.95|5.15|6.93|5.13|6.97|5.17|6.93|5.13|0
1683750900000|2023-05-10 20:35:00|6.94|5.14|6.92|5.12|6.94|5.14|6.91|5.11|0
1683751200000|2023-05-10 20:40:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1683751500000|2023-05-10 20:45:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1683751800000|2023-05-10 20:50:00|6.9|5.1|6.92|5.12|6.93|5.13|6.9|5.1|0
1683752100000|2023-05-10 20:55:00|6.91|5.11|6.89|5.09|6.93|5.13|6.88|5.08|0
1683752400000|2023-05-10 21:00:00|6.9|5.1|6.88|5.08|6.9|5.1|6.88|5.08|0
1683752700000|2023-05-10 21:05:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1683753000000|2023-05-10 21:10:00|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1683753300000|2023-05-10 21:15:00|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1683753600000|2023-05-10 21:20:00|6.89|5.09|6.88|5.08|6.9|5.1|6.88|5.08|0
1683754200000|2023-05-10 21:30:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1683754500000|2023-05-10 21:35:00|6.85|5.05|6.83|5.03|6.86|5.06|6.83|5.03|0
1683754800000|2023-05-10 21:40:00|6.82|5.02|6.84|5.04|6.85|5.05|6.82|5.02|0
1683755100000|2023-05-10 21:45:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1683755400000|2023-05-10 21:50:00|6.84|5.04|6.82|5.02|6.85|5.05|6.82|5.02|0
1683755700000|2023-05-10 21:55:00|6.84|5.04|6.85|5.05|6.86|5.06|6.84|5.04|0
1683756000000|2023-05-10 22:00:00|6.88|5.08|6.89|5.09|6.89|5.09|6.85|5.05|0
1683756300000|2023-05-10 22:05:00|6.88|5.08|6.91|5.11|6.92|5.12|6.88|5.08|0
1683756600000|2023-05-10 22:10:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1683756900000|2023-05-10 22:15:00|6.93|5.13|6.91|5.11|6.93|5.13|6.91|5.11|0
1683757200000|2023-05-10 22:20:00|6.92|5.12|6.98|5.18|6.98|5.18|6.92|5.12|0
1683757500000|2023-05-10 22:25:00|6.96|5.16|6.98|5.18|6.99|5.19|6.96|5.16|0
1683757800000|2023-05-10 22:30:00|6.97|5.17|6.95|5.15|6.97|5.17|6.94|5.14|0
1683758100000|2023-05-10 22:35:00|6.96|5.16|6.96|5.16|6.97|5.17|6.95|5.15|0
1683758400000|2023-05-10 22:40:00|6.97|5.17|6.97|5.17|6.98|5.18|6.96|5.16|0
1683758700000|2023-05-10 22:45:00|6.96|5.16|6.96|5.16|6.97|5.17|6.95|5.15|0
1683759000000|2023-05-10 22:50:00|6.95|5.15|6.96|5.16|6.97|5.17|6.95|5.15|0
1683759300000|2023-05-10 22:55:00|6.97|5.17|6.97|5.17|6.98|5.18|6.97|5.17|0
1683759600000|2023-05-10 23:00:00|6.98|5.18|6.95|5.15|6.98|5.18|6.95|5.15|0
1683759900000|2023-05-10 23:05:00|6.96|5.16|6.95|5.15|6.97|5.17|6.94|5.14|0
1683760200000|2023-05-10 23:10:00|6.96|5.16|6.95|5.15|6.96|5.16|6.94|5.14|0
1683760500000|2023-05-10 23:15:00|6.96|5.16|6.94|5.14|6.96|5.16|6.93|5.13|0
1683760800000|2023-05-10 23:20:00|6.95|5.15|7|5.2|7|5.2|6.94|5.14|0
1683761100000|2023-05-10 23:25:00|6.99|5.19|6.98|5.18|7|5.2|6.97|5.17|0
1683761400000|2023-05-10 23:30:00|6.99|5.19|6.99|5.19|6.99|5.19|6.97|5.17|0
1683761700000|2023-05-10 23:35:00|6.98|5.18|6.99|5.19|6.99|5.19|6.96|5.16|0
1683762000000|2023-05-10 23:40:00|6.98|5.18|7.07|5.27|7.07|5.27|6.98|5.18|0
1683762300000|2023-05-10 23:45:00|7.06|5.26|7.05|5.25|7.07|5.27|7.04|5.24|0
1683762600000|2023-05-10 23:50:00|7.04|5.24|7.09|5.29|7.13|5.33|7.04|5.24|0
1683762900000|2023-05-10 23:55:00|7.1|5.3|7.06|5.26|7.1|5.3|7.05|5.25|0
1683763200000|2023-05-11 00:00:00|7.07|5.27|7.15|5.35|7.24|5.44|7.07|5.27|0
1683763500000|2023-05-11 00:05:00|7.16|5.36|7.23|5.43|7.23|5.43|7.16|5.36|0
1683763800000|2023-05-11 00:10:00|7.21|5.41|7.17|5.37|7.23|5.43|7.16|5.36|0
1683764100000|2023-05-11 00:15:00|7.18|5.38|7.12|5.32|7.18|5.38|7.12|5.32|0
1683764400000|2023-05-11 00:20:00|7.13|5.33|7.15|5.35|7.16|5.36|7.09|5.29|0
1683764700000|2023-05-11 00:25:00|7.14|5.34|7.12|5.32|7.16|5.36|7.11|5.31|0
1683765000000|2023-05-11 00:30:00|7.13|5.33|7.13|5.33|7.13|5.33|7.08|5.28|0
1683765300000|2023-05-11 00:35:00|7.14|5.34|7.17|5.37|7.18|5.38|7.14|5.34|0
1683765600000|2023-05-11 00:40:00|7.16|5.36|7.14|5.34|7.17|5.37|7.12|5.32|0
1683765900000|2023-05-11 00:45:00|7.15|5.35|7.2|5.4|7.2|5.4|7.14|5.34|0
1683766200000|2023-05-11 00:50:00|7.21|5.41|7.28|5.48|7.32|5.52|7.18|5.38|0
1683766500000|2023-05-11 00:55:00|7.29|5.49|7.24|5.44|7.29|5.49|7.22|5.42|0
1683766800000|2023-05-11 01:00:00|7.25|5.45|7.2|5.4|7.25|5.45|7.19|5.39|0
1683767100000|2023-05-11 01:05:00|7.21|5.41|7.2|5.4|7.24|5.44|7.2|5.4|0
1683767400000|2023-05-11 01:10:00|7.21|5.41|7.25|5.45|7.28|5.48|7.21|5.41|0
1683767700000|2023-05-11 01:15:00|7.27|5.47|7.31|5.51|7.36|5.56|7.27|5.47|0
1683768000000|2023-05-11 01:20:00|7.3|5.5|7.25|5.45|7.3|5.5|7.24|5.44|0
1683768300000|2023-05-11 01:25:00|7.26|5.46|7.24|5.44|7.27|5.47|7.23|5.43|0
1683768600000|2023-05-11 01:30:00|7.25|5.45|7.2|5.4|7.25|5.45|7.18|5.38|0
1683768900000|2023-05-11 01:35:00|7.19|5.39|7.19|5.39|7.21|5.41|7.17|5.37|0
1683769200000|2023-05-11 01:40:00|7.2|5.4|7.18|5.38|7.2|5.4|7.17|5.37|0
1683769500000|2023-05-11 01:45:00|7.19|5.39|7.16|5.36|7.22|5.42|7.15|5.35|0
1683769800000|2023-05-11 01:50:00|7.15|5.35|7.15|5.35|7.18|5.38|7.14|5.34|0
1683770100000|2023-05-11 01:55:00|7.16|5.36|7.15|5.35|7.2|5.4|7.14|5.34|0
1683770400000|2023-05-11 02:00:00|7.14|5.34|7.16|5.36|7.17|5.37|7.14|5.34|0
1683770700000|2023-05-11 02:05:00|7.15|5.35|7.16|5.36|7.18|5.38|7.14|5.34|0
1683771000000|2023-05-11 02:10:00|7.15|5.35|7.21|5.41|7.21|5.41|7.13|5.33|0
1683771300000|2023-05-11 02:15:00|7.22|5.42|7.16|5.36|7.22|5.42|7.15|5.35|0
1683771600000|2023-05-11 02:20:00|7.15|5.35|7.16|5.36|7.18|5.38|7.15|5.35|0
1683771900000|2023-05-11 02:25:00|7.17|5.37|7.13|5.33|7.18|5.38|7.12|5.32|0
1683772200000|2023-05-11 02:30:00|7.14|5.34|7.17|5.37|7.18|5.38|7.14|5.34|0
1683772500000|2023-05-11 02:35:00|7.18|5.38|7.19|5.39|7.19|5.39|7.15|5.35|0
1683772800000|2023-05-11 02:40:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1683773100000|2023-05-11 02:45:00|7.16|5.36|7.19|5.39|7.2|5.4|7.16|5.36|0
1683773400000|2023-05-11 02:50:00|7.18|5.38|7.19|5.39|7.19|5.39|7.16|5.36|0
1683773700000|2023-05-11 02:55:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1683774000000|2023-05-11 03:00:00|7.19|5.39|7.23|5.43|7.24|5.44|7.17|5.37|0
1683774300000|2023-05-11 03:05:00|7.22|5.42|7.19|5.39|7.24|5.44|7.19|5.39|0
1683774600000|2023-05-11 03:10:00|7.21|5.41|7.24|5.44|7.24|5.44|7.19|5.39|0
1683774900000|2023-05-11 03:15:00|7.25|5.45|7.22|5.42|7.25|5.45|7.2|5.4|0
1683775200000|2023-05-11 03:20:00|7.24|5.44|7.25|5.45|7.25|5.45|7.22|5.42|0
1683775500000|2023-05-11 03:25:00|7.24|5.44|7.24|5.44|7.25|5.45|7.22|5.42|0
1683775800000|2023-05-11 03:30:00|7.26|5.46|7.19|5.39|7.26|5.46|7.19|5.39|0
1683776100000|2023-05-11 03:35:00|7.18|5.38|7.18|5.38|7.2|5.4|7.18|5.38|0
1683776400000|2023-05-11 03:40:00|7.17|5.37|7.2|5.4|7.2|5.4|7.16|5.36|0
1683776700000|2023-05-11 03:45:00|7.19|5.39|7.22|5.42|7.22|5.42|7.19|5.39|0
1683777000000|2023-05-11 03:50:00|7.23|5.43|7.22|5.42|7.23|5.43|7.21|5.41|0
1683777300000|2023-05-11 03:55:00|7.21|5.41|7.2|5.4|7.22|5.42|7.18|5.38|0
1683777600000|2023-05-11 04:00:00|7.19|5.39|7.2|5.4|7.2|5.4|7.18|5.38|0
1683777900000|2023-05-11 04:05:00|7.19|5.39|7.19|5.39|7.2|5.4|7.18|5.38|0
1683778200000|2023-05-11 04:10:00|7.18|5.38|7.22|5.42|7.22|5.42|7.18|5.38|0
1683778500000|2023-05-11 04:15:00|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1683778800000|2023-05-11 04:20:00|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1683779100000|2023-05-11 04:25:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1683779400000|2023-05-11 04:30:00|7.24|5.44|7.27|5.47|7.27|5.47|7.24|5.44|0
1683779700000|2023-05-11 04:35:00|7.26|5.46|7.27|5.47|7.27|5.47|7.25|5.45|0
1683780000000|2023-05-11 04:40:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1683780300000|2023-05-11 04:45:00|7.26|5.46|7.24|5.44|7.27|5.47|7.24|5.44|0
1683780600000|2023-05-11 04:50:00|7.25|5.45|7.24|5.44|7.26|5.46|7.24|5.44|0
1683780900000|2023-05-11 04:55:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1683781200000|2023-05-11 05:00:00|7.22|5.42|7.2|5.4|7.23|5.43|7.19|5.39|0
1683781500000|2023-05-11 05:05:00|7.21|5.41|7.19|5.39|7.22|5.42|7.19|5.39|0
1683781800000|2023-05-11 05:10:00|7.18|5.38|7.17|5.37|7.18|5.38|7.14|5.34|0
1683782100000|2023-05-11 05:15:00|7.18|5.38|7.22|5.42|7.22|5.42|7.18|5.38|0
1683782400000|2023-05-11 05:20:00|7.23|5.43|7.21|5.41|7.23|5.43|7.2|5.4|0
1683782700000|2023-05-11 05:25:00|7.2|5.4|7.24|5.44|7.24|5.44|7.2|5.4|0
1683783000000|2023-05-11 05:30:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1683783300000|2023-05-11 05:35:00|7.22|5.42|7.3|5.5|7.3|5.5|7.22|5.42|0
1683783600000|2023-05-11 05:40:00|7.29|5.49|7.27|5.47|7.3|5.5|7.27|5.47|0
1683783900000|2023-05-11 05:45:00|7.28|5.48|7.3|5.5|7.31|5.51|7.27|5.47|0
1683784200000|2023-05-11 05:50:00|7.29|5.49|7.22|5.42|7.29|5.49|7.22|5.42|0
1683784500000|2023-05-11 05:55:00|7.21|5.41|7.25|5.45|7.26|5.46|7.21|5.41|0
1683784800000|2023-05-11 06:00:00|7.26|5.46|7.25|5.45|7.27|5.47|7.24|5.44|0
1683785100000|2023-05-11 06:05:00|7.05|5.65|7.04|5.64|7.05|5.65|7|5.6|0
1683785400000|2023-05-11 06:10:00|7.05|5.65|7.01|5.61|7.05|5.65|6.96|5.56|0
1683785700000|2023-05-11 06:15:00|6.99|5.59|6.99|5.59|6.99|5.59|6.97|5.57|0
1683786000000|2023-05-11 06:20:00|6.98|5.58|6.99|5.59|6.99|5.59|6.96|5.56|0
1683786300000|2023-05-11 06:25:00|7|5.6|7.02|5.62|7.05|5.65|6.98|5.58|0
1683786600000|2023-05-11 06:30:00|7.04|5.64|6.89|5.49|7.05|5.65|6.89|5.49|0
1683786900000|2023-05-11 06:35:00|6.9|5.5|6.87|5.47|6.92|5.52|6.85|5.45|0
1683787200000|2023-05-11 06:40:00|6.88|5.48|6.87|5.47|6.91|5.51|6.86|5.46|0
1683787500000|2023-05-11 06:45:00|6.88|5.48|6.86|5.46|6.91|5.51|6.86|5.46|0
1683787800000|2023-05-11 06:50:00|6.85|5.45|6.86|5.46|6.87|5.47|6.83|5.43|0
1683788100000|2023-05-11 06:55:00|6.87|5.47|6.85|5.45|6.87|5.47|6.83|5.43|0
1683788400000|2023-05-11 07:00:00|6.84|5.44|7.04|5.64|7.11|5.71|6.84|5.44|0
1683788700000|2023-05-11 07:05:00|7.05|5.65|7.04|5.64|7.07|5.67|7.01|5.61|0
1683789000000|2023-05-11 07:10:00|7.06|5.66|7.38|5.98|7.46|6.06|7.05|5.65|0
1683789300000|2023-05-11 07:15:00|7.39|5.99|7.39|5.99|7.48|6.08|7.39|5.99|0
1683789600000|2023-05-11 07:20:00|7.4|6|7.32|5.92|7.43|6.03|7.29|5.89|0
1683789900000|2023-05-11 07:25:00|7.33|5.93|7.44|6.04|7.45|6.05|7.29|5.89|0
1683790200000|2023-05-11 07:30:00|7.43|6.03|7.51|6.11|7.54|6.14|7.4|6|0
1683790500000|2023-05-11 07:35:00|7.52|6.12|7.57|6.17|7.59|6.19|7.52|6.12|0
1683790800000|2023-05-11 07:40:00|7.56|6.16|7.55|6.15|7.58|6.18|7.52|6.12|0
1683791100000|2023-05-11 07:45:00|7.54|6.14|7.61|6.21|7.64|6.24|7.54|6.14|0
1683791400000|2023-05-11 07:50:00|7.6|6.2|7.5|6.1|7.61|6.21|7.49|6.09|0
1683791700000|2023-05-11 07:55:00|7.51|6.11|7.47|6.07|7.52|6.12|7.45|6.05|0
1683792000000|2023-05-11 08:00:00|7.48|6.08|7.41|6.01|7.54|6.14|7.39|5.99|0
1683792300000|2023-05-11 08:05:00|7.42|6.02|7.52|6.12|7.55|6.15|7.42|6.02|0
1683792600000|2023-05-11 08:10:00|7.51|6.11|7.56|6.16|7.56|6.16|7.48|6.08|0
1683792900000|2023-05-11 08:15:00|7.57|6.17|7.61|6.21|7.65|6.25|7.56|6.16|0
1683793200000|2023-05-11 08:20:00|7.6|6.2|7.52|6.12|7.61|6.21|7.51|6.11|0
1683793500000|2023-05-11 08:25:00|7.53|6.13|7.52|6.12|7.55|6.15|7.5|6.1|0
1683793800000|2023-05-11 08:30:00|7.51|6.11|7.54|6.14|7.56|6.16|7.49|6.09|0
1683794100000|2023-05-11 08:35:00|7.53|6.13|7.46|6.06|7.53|6.13|7.42|6.02|0
1683794400000|2023-05-11 08:40:00|7.45|6.05|7.43|6.03|7.49|6.09|7.43|6.03|0
1683794700000|2023-05-11 08:45:00|7.44|6.04|7.46|6.06|7.46|6.06|7.43|6.03|0
1683795000000|2023-05-11 08:50:00|7.45|6.05|7.44|6.04|7.46|6.06|7.41|6.01|0
1683795300000|2023-05-11 08:55:00|7.45|6.05|7.46|6.06|7.5|6.1|7.41|6.01|0
1683795600000|2023-05-11 09:00:00|7.47|6.07|7.5|6.1|7.52|6.12|7.46|6.06|0
1683795900000|2023-05-11 09:05:00|7.48|6.08|7.47|6.07|7.51|6.11|7.46|6.06|0
1683796200000|2023-05-11 09:10:00|7.46|6.06|7.47|6.07|7.49|6.09|7.43|6.03|0
1683796500000|2023-05-11 09:15:00|7.46|6.06|7.37|5.97|7.46|6.06|7.36|5.96|0
1683796800000|2023-05-11 09:20:00|7.38|5.98|7.56|6.16|7.66|6.26|7.38|5.98|0
1683797100000|2023-05-11 09:25:00|7.55|6.15|7.54|6.14|7.57|6.17|7.49|6.09|0
1683797400000|2023-05-11 09:30:00|7.51|6.11|7.61|6.21|7.62|6.22|7.5|6.1|0
1683797700000|2023-05-11 09:35:00|7.62|6.22|7.59|6.19|7.62|6.22|7.59|6.19|0
1683798000000|2023-05-11 09:40:00|7.58|6.18|7.6|6.2|7.61|6.21|7.57|6.17|0
1683798300000|2023-05-11 09:45:00|7.59|6.19|7.54|6.14|7.59|6.19|7.54|6.14|0
1683798600000|2023-05-11 09:50:00|7.53|6.13|7.53|6.13|7.57|6.17|7.53|6.13|0
1683798900000|2023-05-11 09:55:00|7.51|6.11|7.48|6.08|7.51|6.11|7.46|6.06|0
1683799200000|2023-05-11 10:00:00|7.47|6.07|7.54|6.14|7.56|6.16|7.47|6.07|0
1683799500000|2023-05-11 10:05:00|7.55|6.15|7.45|6.05|7.55|6.15|7.45|6.05|0
1683799800000|2023-05-11 10:10:00|7.46|6.06|7.37|5.97|7.48|6.08|7.35|5.95|0
1683800100000|2023-05-11 10:15:00|7.38|5.98|7.34|5.94|7.41|6.01|7.33|5.93|0
1683800400000|2023-05-11 10:20:00|7.35|5.95|7.38|5.98|7.39|5.99|7.33|5.93|0
1683800700000|2023-05-11 10:25:00|7.39|5.99|7.36|5.96|7.41|6.01|7.36|5.96|0
1683801000000|2023-05-11 10:30:00|7.35|5.95|7.34|5.94|7.38|5.98|7.34|5.94|0
1683801300000|2023-05-11 10:35:00|7.35|5.95|7.35|5.95|7.35|5.95|7.3|5.9|0
1683801600000|2023-05-11 10:40:00|7.34|5.94|7.32|5.92|7.34|5.94|7.29|5.89|0
1683801900000|2023-05-11 10:45:00|7.33|5.93|7.32|5.92|7.36|5.96|7.32|5.92|0
1683802200000|2023-05-11 10:50:00|7.33|5.93|7.34|5.94|7.37|5.97|7.33|5.93|0
1683802500000|2023-05-11 10:55:00|7.32|5.92|7.23|5.83|7.33|5.93|7.23|5.83|0
1683802800000|2023-05-11 11:00:00|7.24|5.84|7.2|5.8|7.27|5.87|7.16|5.76|0
1683803100000|2023-05-11 11:05:00|7.21|5.81|7.1|5.7|7.22|5.82|7.09|5.69|0
1683803400000|2023-05-11 11:10:00|7.08|5.68|7.02|5.62|7.12|5.72|7|5.6|0
1683803700000|2023-05-11 11:15:00|7.01|5.61|6.85|5.45|7.01|5.61|6.84|5.44|0
1683804000000|2023-05-11 11:20:00|6.84|5.44|7.1|5.7|7.1|5.7|6.76|5.36|0
1683804300000|2023-05-11 11:25:00|7.11|5.71|7.51|6.11|7.52|6.12|6.86|5.46|0
1683804600000|2023-05-11 11:30:00|7.52|6.12|7.5|6.1|7.55|6.15|7.48|6.08|0
1683804900000|2023-05-11 11:35:00|7.51|6.11|7.45|6.05|7.52|6.12|7.43|6.03|0
1683805200000|2023-05-11 11:40:00|7.44|6.04|7.31|5.91|7.45|6.05|7.31|5.91|0
1683805500000|2023-05-11 11:45:00|7.32|5.92|7.37|5.97|7.37|5.97|7.26|5.86|0
1683805800000|2023-05-11 11:50:00|7.35|5.95|7.41|6.01|7.42|6.02|7.31|5.91|0
1683806100000|2023-05-11 11:55:00|7.42|6.02|7.36|5.96|7.42|6.02|7.35|5.95|0
1683806400000|2023-05-11 12:00:00|7.35|5.95|7.36|5.96|7.41|6.01|7.33|5.93|0
1683806700000|2023-05-11 12:05:00|7.35|5.95|7.48|6.08|7.48|6.08|7.34|5.94|0
1683807000000|2023-05-11 12:10:00|7.51|6.11|7.55|6.15|7.56|6.16|7.46|6.06|0
1683807300000|2023-05-11 12:15:00|7.54|6.14|7.55|6.15|8.04|6.64|7.53|6.13|0
1683807600000|2023-05-11 12:20:00|7.57|6.17|7.41|6.01|7.59|6.19|7.4|6|0
1683807900000|2023-05-11 12:25:00|7.42|6.02|7.44|6.04|7.53|6.13|7.42|6.02|0
1683808200000|2023-05-11 12:30:00|7.46|6.06|7.21|5.81|7.68|6.28|7.21|5.81|0
1683808500000|2023-05-11 12:35:00|7.19|5.79|7.23|5.83|7.29|5.89|7.07|5.67|0
1683808800000|2023-05-11 12:40:00|7.22|5.82|7.14|5.74|7.26|5.86|7.1|5.7|0
1683809100000|2023-05-11 12:45:00|7.13|5.73|7.13|5.73|7.14|5.74|7.02|5.62|0
1683809400000|2023-05-11 12:50:00|7.12|5.72|7.12|5.72|7.19|5.79|7.1|5.7|0
1683809700000|2023-05-11 12:55:00|7.11|5.71|7.06|5.66|7.12|5.72|7.01|5.61|0
1683810000000|2023-05-11 13:00:00|7.04|5.64|6.88|5.48|7.04|5.64|6.85|5.45|0
1683810300000|2023-05-11 13:05:00|6.87|5.47|6.7|5.3|6.88|5.48|6.66|5.26|0
1683810600000|2023-05-11 13:10:00|6.71|5.31|7.34|5.94|7.36|5.96|6.63|5.23|0
1683810900000|2023-05-11 13:15:00|7.32|5.92|7.44|6.04|7.45|6.05|7.3|5.9|0
1683811200000|2023-05-11 13:20:00|7.43|6.03|7.42|6.02|7.48|6.08|7.41|6.01|0
1683811500000|2023-05-11 13:25:00|7.41|6.01|7.48|6.08|7.49|6.09|7.41|6.01|0
1683811800000|2023-05-11 13:30:00|7.47|6.07|6.98|5.58|7.53|6.13|6.98|5.58|0
1683812100000|2023-05-11 13:35:00|6.97|5.57|7.1|5.7|7.15|5.75|6.94|5.54|0
1683812400000|2023-05-11 13:40:00|7.12|5.72|7.24|5.84|7.3|5.9|7.04|5.64|0
1683812700000|2023-05-11 13:45:00|7.28|5.88|6.88|5.48|7.3|5.9|6.87|5.47|0
1683813000000|2023-05-11 13:50:00|6.82|5.42|6.82|5.42|7|5.6|6.75|5.35|0
1683813300000|2023-05-11 13:55:00|6.84|5.44|7.4|6|7.6|6.2|6.8|5.4|0
1683813600000|2023-05-11 14:00:00|7.42|6.02|6.93|5.53|7.5|6.1|6.93|5.53|0
1683813900000|2023-05-11 14:05:00|6.94|5.54|6.96|5.56|7.08|5.68|6.89|5.49|0
1683814200000|2023-05-11 14:10:00|6.98|5.58|7.1|5.7|7.13|5.73|6.89|5.49|0
1683814500000|2023-05-11 14:15:00|7.07|5.67|6.96|5.56|7.22|5.82|6.96|5.56|0
1683814800000|2023-05-11 14:20:00|6.94|5.54|7.12|5.72|7.12|5.72|6.86|5.46|0
1683815100000|2023-05-11 14:25:00|7.11|5.71|7.22|5.82|7.28|5.88|7.11|5.71|0
1683815400000|2023-05-11 14:30:00|7.23|5.83|7.03|5.63|7.24|5.84|6.95|5.55|0
1683815700000|2023-05-11 14:35:00|7.02|5.62|7.01|5.61|7.1|5.7|6.98|5.58|0
1683816000000|2023-05-11 14:40:00|6.99|5.59|6.81|5.41|7.01|5.61|6.69|5.29|0
1683816300000|2023-05-11 14:45:00|6.82|5.42|7.1|5.7|7.21|5.81|6.76|5.36|0
1683816600000|2023-05-11 14:50:00|7.11|5.71|7.11|5.71|7.15|5.75|6.99|5.59|0
1683816900000|2023-05-11 14:55:00|7.12|5.72|7.18|5.78|7.19|5.79|7.1|5.7|0
1683817200000|2023-05-11 15:00:00|7.19|5.79|7.25|5.85|7.31|5.91|7.18|5.78|0
1683817500000|2023-05-11 15:05:00|7.23|5.83|6.89|5.49|7.33|5.93|6.88|5.48|0
1683817800000|2023-05-11 15:10:00|6.88|5.48|6.92|5.52|6.95|5.55|6.85|5.45|0
1683818100000|2023-05-11 15:15:00|6.94|5.54|6.83|5.43|6.98|5.58|6.81|5.41|0
1683818400000|2023-05-11 15:20:00|6.82|5.42|6.87|5.47|6.95|5.55|6.76|5.36|0
1683818700000|2023-05-11 15:25:00|6.88|5.48|6.88|5.48|6.96|5.56|6.78|5.38|0
1683819000000|2023-05-11 15:30:00|6.89|5.49|6.98|5.58|7.1|5.7|6.89|5.49|0
1683819300000|2023-05-11 15:35:00|7|5.6|6.87|5.47|7.03|5.63|6.85|5.45|0
1683819600000|2023-05-11 15:40:00|6.86|5.46|7.05|5.65|7.11|5.71|6.85|5.45|0
1683819900000|2023-05-11 15:45:00|7.07|5.67|6.94|5.54|7.1|5.7|6.93|5.53|0
1683820200000|2023-05-11 15:50:00|6.93|5.53|7.07|5.67|7.07|5.67|6.9|5.5|0
1683820500000|2023-05-11 15:55:00|7.06|5.66|7.03|5.63|7.08|5.68|6.96|5.56|0
1683820800000|2023-05-11 16:00:00|7.04|5.64|6.88|5.48|7.07|5.67|6.83|5.43|0
1683821100000|2023-05-11 16:05:00|6.89|5.49|6.99|5.59|7.07|5.67|6.85|5.45|0
1683821400000|2023-05-11 16:10:00|6.98|5.58|6.94|5.54|6.98|5.58|6.85|5.45|0
1683821700000|2023-05-11 16:15:00|6.92|5.52|6.95|5.55|6.96|5.56|6.81|5.41|0
1683822000000|2023-05-11 16:20:00|6.96|5.56|7.16|5.76|7.19|5.79|6.94|5.54|0
1683822300000|2023-05-11 16:25:00|7.15|5.75|7|5.6|7.16|5.76|6.93|5.53|0
1683822600000|2023-05-11 16:30:00|7.03|5.63|7.01|5.61|7.09|5.69|7|5.6|0
1683822900000|2023-05-11 16:35:00|7|5.6|7.05|5.65|7.11|5.71|6.98|5.58|0
1683823200000|2023-05-11 16:40:00|7.06|5.66|7.12|5.72|7.16|5.76|7.03|5.63|0
1683823500000|2023-05-11 16:45:00|7.11|5.71|7.11|5.71|7.14|5.74|7.08|5.68|0
1683823800000|2023-05-11 16:50:00|7.09|5.69|7.07|5.67|7.16|5.76|7.03|5.63|0
1683824100000|2023-05-11 16:55:00|7.06|5.66|7.1|5.7|7.13|5.73|7.01|5.61|0
1683824400000|2023-05-11 17:00:00|7.12|5.72|6.9|5.5|7.12|5.72|6.85|5.45|0
1683824700000|2023-05-11 17:05:00|6.89|5.49|6.89|5.49|6.99|5.59|6.85|5.45|0
1683825000000|2023-05-11 17:10:00|6.88|5.48|6.8|5.4|6.91|5.51|6.76|5.36|0
1683825300000|2023-05-11 17:15:00|6.79|5.39|6.86|5.46|6.91|5.51|6.79|5.39|0
1683825600000|2023-05-11 17:20:00|6.88|5.48|6.69|5.29|6.89|5.49|6.67|5.27|0
1683825900000|2023-05-11 17:25:00|6.68|5.28|6.71|5.31|6.8|5.4|6.67|5.27|0
1683826200000|2023-05-11 17:30:00|6.72|5.32|6.79|5.39|6.8|5.4|6.65|5.25|0
1683826500000|2023-05-11 17:35:00|6.78|5.38|6.87|5.47|6.88|5.48|6.74|5.34|0
1683826800000|2023-05-11 17:40:00|6.88|5.48|6.69|5.29|6.88|5.48|6.69|5.29|0
1683827100000|2023-05-11 17:45:00|6.66|5.26|6.36|4.96|6.66|5.26|6.33|4.93|0
1683827400000|2023-05-11 17:50:00|6.31|4.91|6.53|5.13|6.54|5.14|6.29|4.89|0
1683827700000|2023-05-11 17:55:00|6.52|5.12|6.71|5.31|6.71|5.31|6.46|5.06|0
1683828000000|2023-05-11 18:00:00|6.72|5.32|6.68|5.28|6.72|5.32|6.59|5.19|0
1683828300000|2023-05-11 18:05:00|6.66|5.26|6.7|5.3|6.71|5.31|6.64|5.24|0
1683828600000|2023-05-11 18:10:00|6.72|5.32|6.73|5.33|6.73|5.33|6.67|5.27|0
1683828900000|2023-05-11 18:15:00|6.72|5.32|6.63|5.23|6.74|5.34|6.6|5.2|0
1683829200000|2023-05-11 18:20:00|6.62|5.22|6.74|5.34|6.76|5.36|6.56|5.16|0
1683829500000|2023-05-11 18:25:00|6.75|5.35|6.79|5.39|6.81|5.41|6.7|5.3|0
1683829800000|2023-05-11 18:30:00|6.78|5.38|6.83|5.43|6.83|5.43|6.75|5.35|0
1683830100000|2023-05-11 18:35:00|6.85|5.45|6.93|5.53|6.93|5.53|6.8|5.4|0
1683830400000|2023-05-11 18:40:00|6.65|5.25|6.82|5.42|6.86|5.46|6.65|5.25|0
1683830700000|2023-05-11 18:45:00|6.81|5.41|6.81|5.41|6.83|5.43|6.73|5.33|0
1683831000000|2023-05-11 18:50:00|6.8|5.4|6.41|5.01|6.82|5.42|6.17|4.77|0
1683831300000|2023-05-11 18:55:00|6.42|5.02|6.48|5.08|6.48|5.08|6.36|4.96|0
1683831600000|2023-05-11 19:00:00|6.47|5.07|6.43|5.03|6.5|5.1|6.42|5.02|0
1683831900000|2023-05-11 19:05:00|6.41|5.01|6.48|5.08|6.5|5.1|6.37|4.97|0
1683832200000|2023-05-11 19:10:00|6.49|5.09|6.46|5.06|6.51|5.11|6.45|5.05|0
1683832500000|2023-05-11 19:15:00|6.45|5.05|6.33|4.93|6.45|5.05|6.28|4.88|0
1683832800000|2023-05-11 19:20:00|6.32|4.92|6.38|4.98|6.4|5|6.28|4.88|0
1683833100000|2023-05-11 19:25:00|6.36|4.96|6.39|4.99|6.4|5|6.32|4.92|0
1683833400000|2023-05-11 19:30:00|6.38|4.98|6.35|4.95|6.4|5|6.33|4.93|0
1683833700000|2023-05-11 19:35:00|6.36|4.96|6.27|4.87|6.36|4.96|6.24|4.84|0
1683834000000|2023-05-11 19:40:00|6.26|4.86|6.33|4.93|6.33|4.93|6.21|4.81|0
1683834300000|2023-05-11 19:45:00|6.32|4.92|6.37|4.97|6.42|5.02|6.3|4.9|0
1683834600000|2023-05-11 19:50:00|6.32|4.92|6.42|5.02|6.42|5.02|6.29|4.89|0
1683834900000|2023-05-11 19:55:00|6.43|5.03|6.45|5.05|6.53|5.13|6.42|5.02|0
1683835200000|2023-05-11 20:00:00|6.46|5.06|6.49|5.09|6.51|5.11|6.44|5.04|0
1683835500000|2023-05-11 20:05:00|6.48|5.08|6.48|5.08|6.5|5.1|6.43|5.03|0
1683835800000|2023-05-11 20:10:00|6.47|5.07|6.45|5.05|6.48|5.08|6.43|5.03|0
1683836100000|2023-05-11 20:15:00|6.64|4.84|6.66|4.86|6.68|4.88|6.64|4.84|0
1683836400000|2023-05-11 20:20:00|6.65|4.85|6.61|4.81|6.65|4.85|6.58|4.78|0
1683836700000|2023-05-11 20:25:00|6.62|4.82|6.67|4.87|6.68|4.88|6.61|4.81|0
1683837000000|2023-05-11 20:30:00|6.68|4.88|6.69|4.89|6.69|4.89|6.65|4.85|0
1683837300000|2023-05-11 20:35:00|6.7|4.9|6.69|4.89|6.71|4.91|6.69|4.89|0
1683837600000|2023-05-11 20:40:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1683837900000|2023-05-11 20:45:00|6.7|4.9|6.72|4.92|6.72|4.92|6.69|4.89|0
1683838200000|2023-05-11 20:50:00|6.73|4.93|6.74|4.94|6.74|4.94|6.72|4.92|0
1683838500000|2023-05-11 20:55:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1683839100000|2023-05-11 21:05:00|6.71|4.91|6.72|4.92|6.72|4.92|6.71|4.91|0
1683839400000|2023-05-11 21:10:00|6.71|4.91|6.71|4.91|6.72|4.92|6.71|4.91|0
1683839700000|2023-05-11 21:15:00|6.72|4.92|6.7|4.9|6.72|4.92|6.7|4.9|0
1683840000000|2023-05-11 21:20:00|6.71|4.91|6.7|4.9|6.73|4.93|6.7|4.9|0
1683840300000|2023-05-11 21:25:00|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1683840600000|2023-05-11 21:30:00|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1683840900000|2023-05-11 21:35:00|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1683841800000|2023-05-11 21:50:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1683842100000|2023-05-11 21:55:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1683842400000|2023-05-11 22:00:00|6.68|4.88|6.75|4.95|6.75|4.95|6.67|4.87|0
1683842700000|2023-05-11 22:05:00|6.76|4.96|6.85|5.05|6.88|5.08|6.76|4.96|0
1683843000000|2023-05-11 22:10:00|6.86|5.06|6.83|5.03|6.86|5.06|6.82|5.02|0
1683843300000|2023-05-11 22:15:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1683843600000|2023-05-11 22:20:00|6.84|5.04|6.84|5.04|6.87|5.07|6.83|5.03|0
1683843900000|2023-05-11 22:25:00|6.83|5.03|6.82|5.02|6.84|5.04|6.81|5.01|0
1683844200000|2023-05-11 22:30:00|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1683844500000|2023-05-11 22:35:00|6.84|5.04|6.82|5.02|6.85|5.05|6.81|5.01|0
1683844800000|2023-05-11 22:40:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1683845100000|2023-05-11 22:45:00|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1683845400000|2023-05-11 22:50:00|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1683845700000|2023-05-11 22:55:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1683846000000|2023-05-11 23:00:00|6.85|5.05|6.83|5.03|6.85|5.05|6.83|5.03|0
1683846300000|2023-05-11 23:05:00|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1683846600000|2023-05-11 23:10:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1683846900000|2023-05-11 23:15:00|6.81|5.01|6.81|5.01|6.81|5.01|6.8|5|0
1683847200000|2023-05-11 23:20:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1683847500000|2023-05-11 23:25:00|6.81|5.01|6.82|5.02|6.82|5.02|6.8|5|0
1683847800000|2023-05-11 23:30:00|6.81|5.01|6.8|5|6.82|5.02|6.8|5|0
1683848100000|2023-05-11 23:35:00|6.79|4.99|6.76|4.96|6.8|5|6.75|4.95|0
1683848400000|2023-05-11 23:40:00|6.77|4.97|6.75|4.95|6.78|4.98|6.75|4.95|0
1683848700000|2023-05-11 23:45:00|6.76|4.96|6.8|5|6.8|5|6.76|4.96|0
1683849000000|2023-05-11 23:50:00|6.81|5.01|6.78|4.98|6.81|5.01|6.77|4.97|0
1683849300000|2023-05-11 23:55:00|6.77|4.97|6.73|4.93|6.78|4.98|6.73|4.93|0
1683849600000|2023-05-12 00:00:00|6.74|4.94|6.8|5|6.81|5.01|6.73|4.93|0
1683849900000|2023-05-12 00:05:00|6.81|5.01|6.8|5|6.83|5.03|6.8|5|0
1683850200000|2023-05-12 00:10:00|6.79|4.99|6.95|5.15|6.95|5.15|6.78|4.98|0
1683850500000|2023-05-12 00:15:00|6.91|5.11|6.87|5.07|6.97|5.17|6.85|5.05|0
1683850800000|2023-05-12 00:20:00|6.86|5.06|6.87|5.07|6.89|5.09|6.84|5.04|0
1683851100000|2023-05-12 00:25:00|6.86|5.06|6.85|5.05|6.91|5.11|6.85|5.05|0
1683851400000|2023-05-12 00:30:00|6.86|5.06|6.86|5.06|6.89|5.09|6.85|5.05|0
1683851700000|2023-05-12 00:35:00|6.85|5.05|6.83|5.03|6.86|5.06|6.82|5.02|0
1683852000000|2023-05-12 00:40:00|6.82|5.02|6.86|5.06|6.86|5.06|6.82|5.02|0
1683852300000|2023-05-12 00:45:00|6.85|5.05|6.91|5.11|6.91|5.11|6.84|5.04|0
1683852600000|2023-05-12 00:50:00|6.9|5.1|6.91|5.11|6.91|5.11|6.89|5.09|0
1683852900000|2023-05-12 00:55:00|6.92|5.12|6.95|5.15|6.95|5.15|6.91|5.11|0
1683853200000|2023-05-12 01:00:00|6.94|5.14|6.95|5.15|6.96|5.16|6.93|5.13|0
1683853500000|2023-05-12 01:05:00|6.96|5.16|6.94|5.14|6.97|5.17|6.93|5.13|0
1683853800000|2023-05-12 01:10:00|6.95|5.15|6.96|5.16|6.97|5.17|6.93|5.13|0
1683854100000|2023-05-12 01:15:00|6.97|5.17|7.01|5.21|7.07|5.27|6.96|5.16|0
1683854400000|2023-05-12 01:20:00|7|5.2|7.01|5.21|7.05|5.25|7|5.2|0
1683854700000|2023-05-12 01:25:00|7|5.2|7|5.2|7.01|5.21|6.99|5.19|0
1683855000000|2023-05-12 01:30:00|7.01|5.21|7|5.2|7.02|5.22|6.97|5.17|0
1683855300000|2023-05-12 01:35:00|6.99|5.19|6.98|5.18|7.01|5.21|6.97|5.17|0
1683855600000|2023-05-12 01:40:00|6.97|5.17|7.03|5.23|7.04|5.24|6.97|5.17|0
1683855900000|2023-05-12 01:45:00|7.02|5.22|7|5.2|7.04|5.24|7|5.2|0
1683856200000|2023-05-12 01:50:00|6.99|5.19|7.01|5.21|7.01|5.21|6.98|5.18|0
1683856500000|2023-05-12 01:55:00|7|5.2|7|5.2|7.01|5.21|6.98|5.18|0
1683856800000|2023-05-12 02:00:00|6.99|5.19|6.99|5.19|7|5.2|6.98|5.18|0
1683857100000|2023-05-12 02:05:00|6.98|5.18|6.96|5.16|6.99|5.19|6.96|5.16|0
1683857400000|2023-05-12 02:10:00|6.95|5.15|6.97|5.17|6.98|5.18|6.95|5.15|0
1683857700000|2023-05-12 02:15:00|6.98|5.18|6.99|5.19|7|5.2|6.96|5.16|0
1683858000000|2023-05-12 02:20:00|6.98|5.18|6.94|5.14|6.99|5.19|6.93|5.13|0
1683858300000|2023-05-12 02:25:00|6.93|5.13|6.91|5.11|6.93|5.13|6.9|5.1|0
1683858600000|2023-05-12 02:30:00|6.92|5.12|6.87|5.07|6.92|5.12|6.86|5.06|0
1683858900000|2023-05-12 02:35:00|6.86|5.06|6.86|5.06|6.86|5.06|6.82|5.02|0
1683859200000|2023-05-12 02:40:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1683859500000|2023-05-12 02:45:00|6.91|5.11|6.91|5.11|6.91|5.11|6.88|5.08|0
1683859800000|2023-05-12 02:50:00|6.9|5.1|6.88|5.08|6.91|5.11|6.87|5.07|0
1683860100000|2023-05-12 02:55:00|6.87|5.07|6.88|5.08|6.89|5.09|6.87|5.07|0
1683860400000|2023-05-12 03:00:00|6.89|5.09|6.88|5.08|6.89|5.09|6.87|5.07|0
1683860700000|2023-05-12 03:05:00|6.87|5.07|6.83|5.03|6.88|5.08|6.81|5.01|0
1683861000000|2023-05-12 03:10:00|6.84|5.04|6.88|5.08|6.88|5.08|6.84|5.04|0
1683861300000|2023-05-12 03:15:00|6.87|5.07|6.87|5.07|6.88|5.08|6.86|5.06|0
1683861600000|2023-05-12 03:20:00|6.88|5.08|6.88|5.08|6.88|5.08|6.86|5.06|0
1683861900000|2023-05-12 03:25:00|6.87|5.07|6.87|5.07|6.89|5.09|6.87|5.07|0
1683862200000|2023-05-12 03:30:00|6.88|5.08|6.87|5.07|6.88|5.08|6.85|5.05|0
1683862500000|2023-05-12 03:35:00|6.88|5.08|6.85|5.05|6.88|5.08|6.84|5.04|0
1683862800000|2023-05-12 03:40:00|6.83|5.03|6.85|5.05|6.86|5.06|6.83|5.03|0
1683863100000|2023-05-12 03:45:00|6.86|5.06|6.87|5.07|6.88|5.08|6.85|5.05|0
1683863400000|2023-05-12 03:50:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1683863700000|2023-05-12 03:55:00|6.85|5.05|6.86|5.06|6.86|5.06|6.84|5.04|0
1683864000000|2023-05-12 04:00:00|6.85|5.05|6.88|5.08|6.89|5.09|6.85|5.05|0
1683864300000|2023-05-12 04:05:00|6.87|5.07|6.91|5.11|6.91|5.11|6.87|5.07|0
1683864600000|2023-05-12 04:10:00|6.92|5.12|6.9|5.1|6.92|5.12|6.89|5.09|0
1683864900000|2023-05-12 04:15:00|6.91|5.11|6.94|5.14|6.94|5.14|6.91|5.11|0
1683865200000|2023-05-12 04:20:00|6.93|5.13|6.94|5.14|6.94|5.14|6.91|5.11|0
1683865500000|2023-05-12 04:25:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1683865800000|2023-05-12 04:30:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1683866100000|2023-05-12 04:35:00|6.94|5.14|6.95|5.15|6.96|5.16|6.94|5.14|0
1683866400000|2023-05-12 04:40:00|6.94|5.14|6.96|5.16|6.96|5.16|6.94|5.14|0
1683866700000|2023-05-12 04:45:00|6.95|5.15|6.98|5.18|7|5.2|6.95|5.15|0
1683867000000|2023-05-12 04:50:00|6.97|5.17|6.94|5.14|6.97|5.17|6.94|5.14|0
1683867300000|2023-05-12 04:55:00|6.95|5.15|7|5.2|7.01|5.21|6.95|5.15|0
1683867600000|2023-05-12 05:00:00|7.01|5.21|7|5.2|7.02|5.22|6.98|5.18|0
1683867900000|2023-05-12 05:05:00|6.99|5.19|6.96|5.16|7|5.2|6.95|5.15|0
1683868200000|2023-05-12 05:10:00|6.97|5.17|6.98|5.18|6.98|5.18|6.96|5.16|0
1683868500000|2023-05-12 05:15:00|6.99|5.19|7.01|5.21|7.01|5.21|6.97|5.17|0
1683868800000|2023-05-12 05:20:00|7|5.2|6.95|5.15|7.01|5.21|6.93|5.13|0
1683869100000|2023-05-12 05:25:00|6.94|5.14|6.97|5.17|6.98|5.18|6.94|5.14|0
1683869400000|2023-05-12 05:30:00|6.98|5.18|7|5.2|7.01|5.21|6.98|5.18|0
1683869700000|2023-05-12 05:35:00|6.99|5.19|6.97|5.17|6.99|5.19|6.97|5.17|0
1683870000000|2023-05-12 05:40:00|6.96|5.16|6.98|5.18|6.99|5.19|6.96|5.16|0
1683870300000|2023-05-12 05:45:00|6.97|5.17|7|5.2|7.01|5.21|6.97|5.17|0
1683870600000|2023-05-12 05:50:00|6.99|5.19|6.93|5.13|6.99|5.19|6.92|5.12|0
1683870900000|2023-05-12 05:55:00|6.92|5.12|6.94|5.14|6.95|5.15|6.92|5.12|0
1683871200000|2023-05-12 06:00:00|6.93|5.13|6.88|5.08|6.94|5.14|6.87|5.07|0
1683871500000|2023-05-12 06:05:00|6.68|5.28|6.76|5.36|6.78|5.38|6.67|5.27|0
1683871800000|2023-05-12 06:10:00|6.75|5.35|6.67|5.27|6.75|5.35|6.67|5.27|0
1683872100000|2023-05-12 06:15:00|6.66|5.26|6.69|5.29|6.71|5.31|6.66|5.26|0
1683872400000|2023-05-12 06:20:00|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1683872700000|2023-05-12 06:25:00|6.7|5.3|6.76|5.36|6.76|5.36|6.7|5.3|0
1683873000000|2023-05-12 06:30:00|6.75|5.35|6.74|5.34|6.76|5.36|6.73|5.33|0
1683873300000|2023-05-12 06:35:00|6.73|5.33|6.73|5.33|6.75|5.35|6.73|5.33|0
1683873600000|2023-05-12 06:40:00|6.74|5.34|6.74|5.34|6.74|5.34|6.71|5.31|0
1683873900000|2023-05-12 06:45:00|6.75|5.35|6.41|5.01|6.76|5.36|6.39|4.99|0
1683874200000|2023-05-12 06:50:00|6.42|5.02|6.39|4.99|6.45|5.05|6.39|4.99|0
1683874500000|2023-05-12 06:55:00|6.38|4.98|6.38|4.98|6.41|5.01|6.36|4.96|0
1683874800000|2023-05-12 07:00:00|6.37|4.97|6.44|5.04|6.51|5.11|6.36|4.96|0
1683875100000|2023-05-12 07:05:00|6.43|5.03|6.4|5|6.49|5.09|6.4|5|0
1683875400000|2023-05-12 07:10:00|6.41|5.01|6.35|4.95|6.43|5.03|6.28|4.88|0
1683875700000|2023-05-12 07:15:00|6.36|4.96|6.41|5.01|6.48|5.08|6.36|4.96|0
1683876000000|2023-05-12 07:20:00|6.4|5|6.46|5.06|6.48|5.08|6.37|4.97|0
1683876300000|2023-05-12 07:25:00|6.45|5.05|6.52|5.12|6.56|5.16|6.45|5.05|0
1683876600000|2023-05-12 07:30:00|6.53|5.13|6.59|5.19|6.65|5.25|6.53|5.13|0
1683876900000|2023-05-12 07:35:00|6.6|5.2|6.62|5.22|6.62|5.22|6.54|5.14|0
1683877200000|2023-05-12 07:40:00|6.59|5.19|6.61|5.21|6.63|5.23|6.58|5.18|0
1683877500000|2023-05-12 07:45:00|6.6|5.2|6.57|5.17|6.61|5.21|6.5|5.1|0
1683877800000|2023-05-12 07:50:00|6.58|5.18|6.53|5.13|6.59|5.19|6.5|5.1|0
1683878100000|2023-05-12 07:55:00|6.54|5.14|6.5|5.1|6.56|5.16|6.49|5.09|0
1683878400000|2023-05-12 08:00:00|6.49|5.09|6.45|5.05|6.51|5.11|6.45|5.05|0
1683878700000|2023-05-12 08:05:00|6.44|5.04|6.56|5.16|6.56|5.16|6.43|5.03|0
1683879000000|2023-05-12 08:10:00|6.57|5.17|6.57|5.17|6.61|5.21|6.56|5.16|0
1683879300000|2023-05-12 08:15:00|6.58|5.18|6.61|5.21|6.63|5.23|6.58|5.18|0
1683879600000|2023-05-12 08:20:00|6.62|5.22|6.71|5.31|6.73|5.33|6.62|5.22|0
1683879900000|2023-05-12 08:25:00|6.72|5.32|6.71|5.31|6.72|5.32|6.67|5.27|0
1683880200000|2023-05-12 08:30:00|6.72|5.32|6.66|5.26|6.75|5.35|6.65|5.25|0
1683880500000|2023-05-12 08:35:00|6.65|5.25|6.41|5.01|6.66|5.26|6.37|4.97|0
1683880800000|2023-05-12 08:40:00|6.4|5|6.41|5.01|6.44|5.04|6.4|5|0
1683881100000|2023-05-12 08:45:00|6.4|5|6.37|4.97|6.41|5.01|6.37|4.97|0
1683881400000|2023-05-12 08:50:00|6.38|4.98|6.38|4.98|6.4|5|6.35|4.95|0
1683881700000|2023-05-12 08:55:00|6.37|4.97|6.43|5.03|6.44|5.04|6.37|4.97|0
1683882000000|2023-05-12 09:00:00|6.45|5.05|6.47|5.07|6.48|5.08|6.43|5.03|0
1683882300000|2023-05-12 09:05:00|6.46|5.06|6.55|5.15|6.55|5.15|6.46|5.06|0
1683882600000|2023-05-12 09:10:00|6.56|5.16|6.5|5.1|6.56|5.16|6.49|5.09|0
1683882900000|2023-05-12 09:15:00|6.49|5.09|6.46|5.06|6.49|5.09|6.45|5.05|0
1683883200000|2023-05-12 09:20:00|6.45|5.05|6.44|5.04|6.45|5.05|6.39|4.99|0
1683883500000|2023-05-12 09:25:00|6.42|5.02|6.44|5.04|6.45|5.05|6.41|5.01|0
1683883800000|2023-05-12 09:30:00|6.43|5.03|6.45|5.05|6.49|5.09|6.43|5.03|0
1683884100000|2023-05-12 09:35:00|6.44|5.04|6.48|5.08|6.5|5.1|6.44|5.04|0
1683884400000|2023-05-12 09:40:00|6.47|5.07|6.43|5.03|6.47|5.07|6.4|5|0
1683884700000|2023-05-12 09:45:00|6.42|5.02|6.44|5.04|6.47|5.07|6.41|5.01|0
1683885000000|2023-05-12 09:50:00|6.45|5.05|6.43|5.03|6.46|5.06|6.43|5.03|0
1683885300000|2023-05-12 09:55:00|6.42|5.02|6.35|4.95|6.42|5.02|6.33|4.93|0
1683885600000|2023-05-12 10:00:00|6.36|4.96|6.39|4.99|6.41|5.01|6.34|4.94|0
1683885900000|2023-05-12 10:05:00|6.38|4.98|6.33|4.93|6.39|4.99|6.33|4.93|0
1683886200000|2023-05-12 10:10:00|6.32|4.92|6.31|4.91|6.36|4.96|6.3|4.9|0
1683886500000|2023-05-12 10:15:00|6.3|4.9|6.3|4.9|6.31|4.91|6.26|4.86|0
1683886800000|2023-05-12 10:20:00|6.31|4.91|6.35|4.95|6.36|4.96|6.3|4.9|0
1683887100000|2023-05-12 10:25:00|6.34|4.94|6.38|4.98|6.39|4.99|6.34|4.94|0
1683887400000|2023-05-12 10:30:00|6.39|4.99|6.36|4.96|6.42|5.02|6.35|4.95|0
1683887700000|2023-05-12 10:35:00|6.37|4.97|6.38|4.98|6.38|4.98|6.35|4.95|0
1683888000000|2023-05-12 10:40:00|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1683888300000|2023-05-12 10:45:00|6.41|5.01|6.45|5.05|6.49|5.09|6.4|5|0
1683888600000|2023-05-12 10:50:00|6.44|5.04|6.42|5.02|6.45|5.05|6.41|5.01|0
1683888900000|2023-05-12 10:55:00|6.43|5.03|6.4|5|6.45|5.05|6.4|5|0
1683889200000|2023-05-12 11:00:00|6.39|4.99|6.41|5.01|6.45|5.05|6.39|4.99|0
1683889500000|2023-05-12 11:05:00|6.4|5|6.39|4.99|6.4|5|6.35|4.95|0
1683889800000|2023-05-12 11:10:00|6.38|4.98|6.41|5.01|6.43|5.03|6.36|4.96|0
1683890100000|2023-05-12 11:15:00|6.42|5.02|6.35|4.95|6.43|5.03|6.34|4.94|0
1683890400000|2023-05-12 11:20:00|6.36|4.96|6.34|4.94|6.37|4.97|6.33|4.93|0
1683890700000|2023-05-12 11:25:00|6.33|4.93|6.28|4.88|6.34|4.94|6.28|4.88|0
1683891000000|2023-05-12 11:30:00|6.29|4.89|6.33|4.93|6.33|4.93|6.26|4.86|0
1683891300000|2023-05-12 11:35:00|6.32|4.92|6.32|4.92|6.33|4.93|6.3|4.9|0
1683891600000|2023-05-12 11:40:00|6.31|4.91|6.32|4.92|6.34|4.94|6.29|4.89|0
1683891900000|2023-05-12 11:45:00|6.31|4.91|6.31|4.91|6.31|4.91|6.29|4.89|0
1683892200000|2023-05-12 11:50:00|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1683892500000|2023-05-12 11:55:00|6.27|4.87|6.28|4.88|6.29|4.89|6.24|4.84|0
1683892800000|2023-05-12 12:00:00|6.27|4.87|6.25|4.85|6.34|4.94|6.24|4.84|0
1683893100000|2023-05-12 12:05:00|6.26|4.86|6.28|4.88|6.29|4.89|6.23|4.83|0
1683893400000|2023-05-12 12:10:00|6.27|4.87|6.26|4.86|6.28|4.88|6.22|4.82|0
1683893700000|2023-05-12 12:15:00|6.27|4.87|6.21|4.81|6.27|4.87|6.2|4.8|0
1683894000000|2023-05-12 12:20:00|6.2|4.8|6.2|4.8|6.21|4.81|6.15|4.75|0
1683894300000|2023-05-12 12:25:00|6.19|4.79|6.16|4.76|6.26|4.86|6.16|4.76|0
1683894600000|2023-05-12 12:30:00|6.18|4.78|6.26|4.86|6.26|4.86|6.17|4.77|0
1683894900000|2023-05-12 12:35:00|6.27|4.87|6.26|4.86|6.3|4.9|6.26|4.86|0
1683895200000|2023-05-12 12:40:00|6.25|4.85|6.29|4.89|6.32|4.92|6.25|4.85|0
1683895500000|2023-05-12 12:45:00|6.31|4.91|6.29|4.89|6.31|4.91|6.25|4.85|0
1683895800000|2023-05-12 12:50:00|6.28|4.88|6.26|4.86|6.3|4.9|6.25|4.85|0
1683896100000|2023-05-12 12:55:00|6.27|4.87|6.23|4.83|6.28|4.88|6.21|4.81|0
1683896400000|2023-05-12 13:00:00|6.24|4.84|6.24|4.84|6.27|4.87|6.21|4.81|0
1683896700000|2023-05-12 13:05:00|6.23|4.83|6.19|4.79|6.24|4.84|6.18|4.78|0
1683897000000|2023-05-12 13:10:00|6.21|4.81|6.27|4.87|6.27|4.87|6.19|4.79|0
1683897300000|2023-05-12 13:15:00|6.28|4.88|6.23|4.83|6.31|4.91|6.23|4.83|0
1683897600000|2023-05-12 13:20:00|6.22|4.82|6.25|4.85|6.27|4.87|6.22|4.82|0
1683897900000|2023-05-12 13:25:00|6.23|4.83|6.22|4.82|6.28|4.88|6.21|4.81|0
1683898200000|2023-05-12 13:30:00|6.23|4.83|6.22|4.82|6.29|4.89|6.18|4.78|0
1683898500000|2023-05-12 13:35:00|6.23|4.83|6.18|4.78|6.25|4.85|6.15|4.75|0
1683898800000|2023-05-12 13:40:00|6.21|4.81|6.24|4.84|6.3|4.9|6.17|4.77|0
1683899100000|2023-05-12 13:45:00|6.25|4.85|5.96|4.56|6.28|4.88|5.93|4.53|0
1683899400000|2023-05-12 13:50:00|5.95|4.55|6.16|4.76|6.19|4.79|5.93|4.53|0
1683899700000|2023-05-12 13:55:00|6.17|4.77|6.1|4.7|6.19|4.79|6.1|4.7|0
1683900000000|2023-05-12 14:00:00|5.9|4.5|5.75|4.35|6.05|4.65|5.73|4.33|0
1683900300000|2023-05-12 14:05:00|5.79|4.39|5.82|4.42|5.82|4.42|5.66|4.26|0
1683900600000|2023-05-12 14:10:00|5.85|4.45|5.81|4.41|5.89|4.49|5.77|4.37|0
1683900900000|2023-05-12 14:15:00|5.8|4.4|5.84|4.44|5.85|4.45|5.72|4.32|0
1683901200000|2023-05-12 14:20:00|5.85|4.45|5.84|4.44|5.85|4.45|5.76|4.36|0
1683901500000|2023-05-12 14:25:00|5.83|4.43|5.79|4.39|5.85|4.45|5.71|4.31|0
1683901800000|2023-05-12 14:30:00|5.77|4.37|5.94|4.54|6.01|4.61|5.75|4.35|0
1683902100000|2023-05-12 14:35:00|5.92|4.52|6.19|4.79|6.24|4.84|5.78|4.38|0
1683902400000|2023-05-12 14:40:00|6.18|4.78|6.23|4.83|6.25|4.85|6.17|4.77|0
1683902700000|2023-05-12 14:45:00|6.22|4.82|6.18|4.78|6.25|4.85|6.12|4.72|0
1683903000000|2023-05-12 14:50:00|6.17|4.77|6.08|4.68|6.18|4.78|6.06|4.66|0
1683903300000|2023-05-12 14:55:00|6.09|4.69|6.15|4.75|6.15|4.75|6.08|4.68|0
1683903600000|2023-05-12 15:00:00|6.12|4.72|6.23|4.83|6.24|4.84|6.1|4.7|0
1683903900000|2023-05-12 15:05:00|6.22|4.82|6.24|4.84|6.33|4.93|6.2|4.8|0
1683904200000|2023-05-12 15:10:00|6.23|4.83|6.09|4.69|6.27|4.87|6.06|4.66|0
1683904500000|2023-05-12 15:15:00|6.07|4.67|5.96|4.56|6.07|4.67|5.88|4.48|0
1683904800000|2023-05-12 15:20:00|5.95|4.55|5.94|4.54|6.06|4.66|5.94|4.54|0
1683905100000|2023-05-12 15:25:00|5.95|4.55|5.92|4.52|5.99|4.59|5.88|4.48|0
1683905400000|2023-05-12 15:30:00|5.91|4.51|5.95|4.55|5.97|4.57|5.88|4.48|0
1683905700000|2023-05-12 15:35:00|5.96|4.56|5.87|4.47|5.98|4.58|5.85|4.45|0
1683906000000|2023-05-12 15:40:00|5.85|4.45|5.87|4.47|5.94|4.54|5.85|4.45|0
1683906300000|2023-05-12 15:45:00|5.86|4.46|5.95|4.55|6.01|4.61|5.86|4.46|0
1683906600000|2023-05-12 15:50:00|5.98|4.58|5.98|4.58|6|4.6|5.92|4.52|0
1683906900000|2023-05-12 15:55:00|5.97|4.57|6.13|4.73|6.14|4.74|5.97|4.57|0
1683907200000|2023-05-12 16:00:00|6.15|4.75|5.91|4.51|6.17|4.77|5.91|4.51|0
1683907500000|2023-05-12 16:05:00|5.9|4.5|5.89|4.49|5.94|4.54|5.85|4.45|0
1683907800000|2023-05-12 16:10:00|5.88|4.48|5.77|4.37|5.88|4.48|5.74|4.34|0
1683908100000|2023-05-12 16:15:00|5.75|4.35|5.8|4.4|5.83|4.43|5.75|4.35|0
1683908400000|2023-05-12 16:20:00|5.79|4.39|5.65|4.25|5.81|4.41|5.62|4.22|0
1683908700000|2023-05-12 16:25:00|5.64|4.24|5.64|4.24|5.7|4.3|5.62|4.22|0
1683909000000|2023-05-12 16:30:00|5.62|4.22|6.05|4.65|6.08|4.68|5.62|4.22|0
1683909300000|2023-05-12 16:35:00|6.09|4.69|6|4.6|6.09|4.69|5.88|4.48|0
1683909600000|2023-05-12 16:40:00|5.99|4.59|5.85|4.45|6|4.6|5.85|4.45|0
1683909900000|2023-05-12 16:45:00|5.86|4.46|5.78|4.38|5.86|4.46|5.75|4.35|0
1683910200000|2023-05-12 16:50:00|5.77|4.37|5.76|4.36|5.82|4.42|5.75|4.35|0
1683910500000|2023-05-12 16:55:00|5.75|4.35|5.78|4.38|5.82|4.42|5.75|4.35|0
1683910800000|2023-05-12 17:00:00|5.77|4.37|6.07|4.67|6.07|4.67|5.71|4.31|0
1683911100000|2023-05-12 17:05:00|6.06|4.66|6.11|4.71|6.14|4.74|6.05|4.65|0
1683911400000|2023-05-12 17:10:00|6.12|4.72|6.13|4.73|6.2|4.8|6.1|4.7|0
1683911700000|2023-05-12 17:15:00|6.14|4.74|6.08|4.68|6.14|4.74|6.06|4.66|0
1683912000000|2023-05-12 17:20:00|6.07|4.67|6.39|4.99|6.39|4.99|6.07|4.67|0
1683912300000|2023-05-12 17:25:00|6.43|5.03|6.29|4.89|6.43|5.03|6.27|4.87|0
1683912600000|2023-05-12 17:30:00|6.28|4.88|6.24|4.84|6.41|5.01|6.24|4.84|0
1683912900000|2023-05-12 17:35:00|6.21|4.81|6.17|4.77|6.24|4.84|6.11|4.71|0
1683913200000|2023-05-12 17:40:00|6.18|4.78|6.21|4.81|6.25|4.85|6.13|4.73|0
1683913500000|2023-05-12 17:45:00|6.2|4.8|6.12|4.72|6.21|4.81|6.09|4.69|0
1683913800000|2023-05-12 17:50:00|6.13|4.73|6.02|4.62|6.13|4.73|6.01|4.61|0
1683914100000|2023-05-12 17:55:00|6.01|4.61|5.94|4.54|6.03|4.63|5.9|4.5|0
1683914400000|2023-05-12 18:00:00|5.93|4.53|5.99|4.59|6.04|4.64|5.86|4.46|0
1683914700000|2023-05-12 18:05:00|5.98|4.58|6|4.6|6.04|4.64|5.96|4.56|0
1683915000000|2023-05-12 18:10:00|6.01|4.61|5.89|4.49|6.08|4.68|5.89|4.49|0
1683915300000|2023-05-12 18:15:00|5.9|4.5|5.92|4.52|5.93|4.53|5.87|4.47|0
1683915600000|2023-05-12 18:20:00|5.91|4.51|5.95|4.55|5.98|4.58|5.87|4.47|0
1683915900000|2023-05-12 18:25:00|5.94|4.54|5.8|4.4|5.97|4.57|5.7|4.3|0
1683916200000|2023-05-12 18:30:00|5.77|4.37|5.81|4.41|5.82|4.42|5.69|4.29|0
1683916500000|2023-05-12 18:35:00|5.8|4.4|5.71|4.31|5.82|4.42|5.69|4.29|0
1683916800000|2023-05-12 18:40:00|5.72|4.32|5.83|4.43|5.86|4.46|5.63|4.23|0
1683917100000|2023-05-12 18:45:00|5.82|4.42|5.88|4.48|5.92|4.52|5.82|4.42|0
1683917400000|2023-05-12 18:50:00|5.9|4.5|5.98|4.58|6|4.6|5.9|4.5|0
1683917700000|2023-05-12 18:55:00|6|4.6|6.02|4.62|6.05|4.65|5.97|4.57|0
1683918000000|2023-05-12 19:00:00|6.03|4.63|6.04|4.64|6.09|4.69|5.94|4.54|0
1683918300000|2023-05-12 19:05:00|6.05|4.65|6.11|4.71|6.14|4.74|6.04|4.64|0
1683918600000|2023-05-12 19:10:00|6.1|4.7|6.03|4.63|6.14|4.74|6.01|4.61|0
1683918900000|2023-05-12 19:15:00|6.02|4.62|6.14|4.74|6.14|4.74|6.02|4.62|0
1683919200000|2023-05-12 19:20:00|6.15|4.75|6.17|4.77|6.19|4.79|6.13|4.73|0
1683919500000|2023-05-12 19:25:00|6.18|4.78|6.19|4.79|6.21|4.81|6.12|4.72|0
1683919800000|2023-05-12 19:30:00|6.21|4.81|6.34|4.94|6.34|4.94|6.21|4.81|0
1683920100000|2023-05-12 19:35:00|6.35|4.95|6.35|4.95|6.44|5.04|6.3|4.9|0
1683920400000|2023-05-12 19:40:00|6.37|4.97|6.41|5.01|6.42|5.02|6.34|4.94|0
1683920700000|2023-05-12 19:45:00|6.42|5.02|6.42|5.02|6.47|5.07|6.36|4.96|0
1683921000000|2023-05-12 19:50:00|6.39|4.99|6.6|5.2|6.62|5.22|6.39|4.99|0
1683921300000|2023-05-12 19:55:00|6.63|5.23|6.66|5.26|6.69|5.29|6.61|5.21|0
1683921600000|2023-05-12 20:00:00|6.67|5.27|6.08|4.68|6.67|5.27|5.9|4.5|0
1683921900000|2023-05-12 20:05:00|6.07|4.67|6.04|4.64|6.08|4.68|6.03|4.63|0
1683922200000|2023-05-12 20:10:00|6.03|4.63|6.04|4.64|6.04|4.64|6.01|4.61|0
1684109700000|2023-05-15 00:15:00|5.96|4.16|5.96|4.16|5.96|4.16|5.95|4.15|0
1684110000000|2023-05-15 00:20:00|5.97|4.17|5.99|4.19|5.99|4.19|5.95|4.15|0
1684110300000|2023-05-15 00:25:00|5.98|4.18|6.01|4.21|6.01|4.21|5.98|4.18|0
1684110600000|2023-05-15 00:30:00|6.02|4.22|5.99|4.19|6.02|4.22|5.97|4.17|0
1684110900000|2023-05-15 00:35:00|5.98|4.18|6.01|4.21|6.02|4.22|5.97|4.17|0
1684111200000|2023-05-15 00:40:00|6|4.2|5.98|4.18|6.01|4.21|5.98|4.18|0
1684111500000|2023-05-15 00:45:00|5.97|4.17|5.92|4.12|5.97|4.17|5.91|4.11|0
1684111800000|2023-05-15 00:50:00|5.91|4.11|5.87|4.07|5.91|4.11|5.86|4.06|0
1684112100000|2023-05-15 00:55:00|5.86|4.06|5.92|4.12|5.92|4.12|5.85|4.05|0
1684112400000|2023-05-15 01:00:00|5.91|4.11|5.92|4.12|5.94|4.14|5.91|4.11|0
1684112700000|2023-05-15 01:05:00|5.93|4.13|5.95|4.15|5.95|4.15|5.91|4.11|0
1684113000000|2023-05-15 01:10:00|5.96|4.16|5.98|4.18|5.98|4.18|5.94|4.14|0
1684113300000|2023-05-15 01:15:00|5.99|4.19|6.02|4.22|6.02|4.22|5.98|4.18|0
1684113600000|2023-05-15 01:20:00|6.03|4.23|6.11|4.31|6.15|4.35|6.03|4.23|0
1684113900000|2023-05-15 01:25:00|6.12|4.32|6.11|4.31|6.13|4.33|6.1|4.3|0
1684114200000|2023-05-15 01:30:00|6.12|4.32|6.11|4.31|6.14|4.34|6.09|4.29|0
1684114500000|2023-05-15 01:35:00|6.1|4.3|6.16|4.36|6.17|4.37|6.09|4.29|0
1684114800000|2023-05-15 01:40:00|6.15|4.35|6.12|4.32|6.15|4.35|6.09|4.29|0
1684115100000|2023-05-15 01:45:00|6.11|4.31|6.13|4.33|6.14|4.34|6.09|4.29|0
1684115400000|2023-05-15 01:50:00|6.12|4.32|6.1|4.3|6.13|4.33|6.1|4.3|0
1684115700000|2023-05-15 01:55:00|6.11|4.31|6.15|4.35|6.16|4.36|6.11|4.31|0
1684116000000|2023-05-15 02:00:00|6.14|4.34|6.13|4.33|6.15|4.35|6.12|4.32|0
1684116300000|2023-05-15 02:05:00|6.14|4.34|6.14|4.34|6.15|4.35|6.11|4.31|0
1684116600000|2023-05-15 02:10:00|6.15|4.35|6.11|4.31|6.15|4.35|6.11|4.31|0
1684116900000|2023-05-15 02:15:00|6.12|4.32|6.14|4.34|6.14|4.34|6.11|4.31|0
1684117200000|2023-05-15 02:20:00|6.13|4.33|6.12|4.32|6.14|4.34|6.11|4.31|0
1684117500000|2023-05-15 02:25:00|6.13|4.33|6.14|4.34|6.14|4.34|6.12|4.32|0
1684117800000|2023-05-15 02:30:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1684118100000|2023-05-15 02:35:00|6.12|4.32|6.13|4.33|6.14|4.34|6.11|4.31|0
1684118400000|2023-05-15 02:40:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1684119000000|2023-05-15 02:50:00|6.12|4.32|6.14|4.34|6.15|4.35|6.12|4.32|0
1684119300000|2023-05-15 02:55:00|6.17|4.37|6.16|4.36|6.17|4.37|6.14|4.34|0
1684119600000|2023-05-15 03:00:00|6.17|4.37|6.18|4.38|6.2|4.4|6.16|4.36|0
1684119900000|2023-05-15 03:05:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1684120200000|2023-05-15 03:10:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1684120500000|2023-05-15 03:15:00|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1684120800000|2023-05-15 03:20:00|6.18|4.38|6.19|4.39|6.19|4.39|6.17|4.37|0
1684121100000|2023-05-15 03:25:00|6.2|4.4|6.19|4.39|6.22|4.42|6.19|4.39|0
1684121400000|2023-05-15 03:30:00|6.18|4.38|6.21|4.41|6.21|4.41|6.18|4.38|0
1684121700000|2023-05-15 03:35:00|6.2|4.4|6.18|4.38|6.2|4.4|6.18|4.38|0
1684122000000|2023-05-15 03:40:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1684122300000|2023-05-15 03:45:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1684122600000|2023-05-15 03:50:00|6.2|4.4|6.19|4.39|6.2|4.4|6.18|4.38|0
1684122900000|2023-05-15 03:55:00|6.18|4.38|6.2|4.4|6.21|4.41|6.18|4.38|0
1684123200000|2023-05-15 04:00:00|6.19|4.39|6.22|4.42|6.23|4.43|6.19|4.39|0
1684123500000|2023-05-15 04:05:00|6.23|4.43|6.21|4.41|6.24|4.44|6.21|4.41|0
1684123800000|2023-05-15 04:10:00|6.22|4.42|6.2|4.4|6.22|4.42|6.2|4.4|0
1684124100000|2023-05-15 04:15:00|6.21|4.41|6.22|4.42|6.22|4.42|6.2|4.4|0
1684124400000|2023-05-15 04:20:00|6.21|4.41|6.22|4.42|6.22|4.42|6.19|4.39|0
1684124700000|2023-05-15 04:25:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1684125000000|2023-05-15 04:30:00|6.25|4.45|6.3|4.5|6.3|4.5|6.25|4.45|0
1684125300000|2023-05-15 04:35:00|6.29|4.49|6.26|4.46|6.29|4.49|6.24|4.44|0
1684125600000|2023-05-15 04:40:00|6.27|4.47|6.25|4.45|6.27|4.47|6.25|4.45|0
1684125900000|2023-05-15 04:45:00|6.26|4.46|6.26|4.46|6.27|4.47|6.26|4.46|0
1684126200000|2023-05-15 04:50:00|6.25|4.45|6.25|4.45|6.26|4.46|6.24|4.44|0
1684126500000|2023-05-15 04:55:00|6.26|4.46|6.29|4.49|6.29|4.49|6.26|4.46|0
1684126800000|2023-05-15 05:00:00|6.3|4.5|6.28|4.48|6.31|4.51|6.27|4.47|0
1684127100000|2023-05-15 05:05:00|6.29|4.49|6.31|4.51|6.31|4.51|6.28|4.48|0
1684127400000|2023-05-15 05:10:00|6.3|4.5|6.3|4.5|6.3|4.5|6.27|4.47|0
1684127700000|2023-05-15 05:15:00|6.31|4.51|6.33|4.53|6.34|4.54|6.3|4.5|0
1684128000000|2023-05-15 05:20:00|6.34|4.54|6.38|4.58|6.39|4.59|6.34|4.54|0
1684128300000|2023-05-15 05:25:00|6.37|4.57|6.42|4.62|6.43|4.63|6.36|4.56|0
1684128600000|2023-05-15 05:30:00|6.43|4.63|6.45|4.65|6.46|4.66|6.43|4.63|0
1684128900000|2023-05-15 05:35:00|6.46|4.66|6.42|4.62|6.46|4.66|6.42|4.62|0
1684129200000|2023-05-15 05:40:00|6.41|4.61|6.42|4.62|6.42|4.62|6.38|4.58|0
1684129500000|2023-05-15 05:45:00|6.41|4.61|6.41|4.61|6.45|4.65|6.4|4.6|0
1684129800000|2023-05-15 05:50:00|6.4|4.6|6.41|4.61|6.42|4.62|6.39|4.59|0
1684130100000|2023-05-15 05:55:00|6.42|4.62|6.51|4.71|6.52|4.72|6.42|4.62|0
1684130400000|2023-05-15 06:00:00|6.5|4.7|6.49|4.69|6.54|4.74|6.48|4.68|0
1684130700000|2023-05-15 06:05:00|6.29|4.89|6.31|4.91|6.33|4.93|6.29|4.89|0
1684131000000|2023-05-15 06:10:00|6.32|4.92|6.39|4.99|6.4|5|6.31|4.91|0
1684131300000|2023-05-15 06:15:00|6.4|5|6.35|4.95|6.4|5|6.33|4.93|0
1684131600000|2023-05-15 06:20:00|6.36|4.96|6.34|4.94|6.36|4.96|6.33|4.93|0
1684131900000|2023-05-15 06:25:00|6.33|4.93|6.39|4.99|6.4|5|6.33|4.93|0
1684132200000|2023-05-15 06:30:00|6.4|5|6.4|5|6.43|5.03|6.39|4.99|0
1684132500000|2023-05-15 06:35:00|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1684132800000|2023-05-15 06:40:00|6.41|5.01|6.05|4.65|6.42|5.02|6.05|4.65|0
1684133100000|2023-05-15 06:45:00|6.06|4.66|6.07|4.67|6.07|4.67|6.05|4.65|0
1684133400000|2023-05-15 06:50:00|6.08|4.68|6.08|4.68|6.1|4.7|6.07|4.67|0
1684133700000|2023-05-15 06:55:00|6.09|4.69|6.17|4.77|6.17|4.77|6.08|4.68|0
1684134000000|2023-05-15 07:00:00|6.16|4.76|6.17|4.77|6.19|4.79|6.13|4.73|0
1684134300000|2023-05-15 07:05:00|6.16|4.76|6.24|4.84|6.24|4.84|6.16|4.76|0
1684134600000|2023-05-15 07:10:00|6.25|4.85|6.18|4.78|6.25|4.85|6.17|4.77|0
1684134900000|2023-05-15 07:15:00|6.19|4.79|6.2|4.8|6.24|4.84|6.17|4.77|0
1684135200000|2023-05-15 07:20:00|6.21|4.81|6.17|4.77|6.25|4.85|6.13|4.73|0
1684135500000|2023-05-15 07:25:00|6.16|4.76|6.21|4.81|6.22|4.82|6.15|4.75|0
1684135800000|2023-05-15 07:30:00|6.23|4.83|6.26|4.86|6.28|4.88|6.23|4.83|0
1684136100000|2023-05-15 07:35:00|6.25|4.85|6.2|4.8|6.27|4.87|6.19|4.79|0
1684136400000|2023-05-15 07:40:00|6.19|4.79|6.21|4.81|6.22|4.82|6.17|4.77|0
1684136700000|2023-05-15 07:45:00|6.22|4.82|6.2|4.8|6.23|4.83|6.15|4.75|0
1684137000000|2023-05-15 07:50:00|6.19|4.79|6.26|4.86|6.26|4.86|6.19|4.79|0
1684137300000|2023-05-15 07:55:00|6.25|4.85|6.26|4.86|6.27|4.87|6.23|4.83|0
1684137600000|2023-05-15 08:00:00|6.25|4.85|6.21|4.81|6.27|4.87|6.21|4.81|0
1684137900000|2023-05-15 08:05:00|6.22|4.82|6.28|4.88|6.31|4.91|6.22|4.82|0
1684138200000|2023-05-15 08:10:00|6.27|4.87|6.35|4.95|6.35|4.95|6.27|4.87|0
1684138500000|2023-05-15 08:15:00|6.36|4.96|6.01|4.61|6.36|4.96|5.9|4.5|0
1684138800000|2023-05-15 08:20:00|6.02|4.62|6.02|4.62|6.04|4.64|6.01|4.61|0
1684139100000|2023-05-15 08:25:00|6.01|4.61|6.06|4.66|6.07|4.67|6.01|4.61|0
1684139400000|2023-05-15 08:30:00|6.07|4.67|6.04|4.64|6.08|4.68|6.04|4.64|0
1684139700000|2023-05-15 08:35:00|6.05|4.65|5.99|4.59|6.05|4.65|5.98|4.58|0
1684140000000|2023-05-15 08:40:00|6|4.6|5.98|4.58|6|4.6|5.97|4.57|0
1684140300000|2023-05-15 08:45:00|5.99|4.59|5.94|4.54|5.99|4.59|5.93|4.53|0
1684140600000|2023-05-15 08:50:00|5.95|4.55|5.92|4.52|5.98|4.58|5.92|4.52|0
1684140900000|2023-05-15 08:55:00|5.91|4.51|5.9|4.5|5.92|4.52|5.85|4.45|0
1684141200000|2023-05-15 09:00:00|5.89|4.49|5.91|4.51|5.92|4.52|5.88|4.48|0
1684141500000|2023-05-15 09:05:00|5.92|4.52|5.91|4.51|5.95|4.55|5.9|4.5|0
1684141800000|2023-05-15 09:10:00|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1684142100000|2023-05-15 09:15:00|5.9|4.5|5.92|4.52|5.95|4.55|5.9|4.5|0
1684142400000|2023-05-15 09:20:00|5.93|4.53|5.98|4.58|5.98|4.58|5.93|4.53|0
1684142700000|2023-05-15 09:25:00|5.99|4.59|5.98|4.58|6|4.6|5.97|4.57|0
1684143000000|2023-05-15 09:30:00|5.99|4.59|5.97|4.57|6|4.6|5.96|4.56|0
1684143300000|2023-05-15 09:35:00|5.98|4.58|5.91|4.51|5.98|4.58|5.91|4.51|0
1684143600000|2023-05-15 09:40:00|5.92|4.52|5.92|4.52|5.93|4.53|5.91|4.51|0
1684143900000|2023-05-15 09:45:00|5.93|4.53|5.89|4.49|5.93|4.53|5.88|4.48|0
1684144200000|2023-05-15 09:50:00|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1684144500000|2023-05-15 09:55:00|5.9|4.5|5.92|4.52|5.92|4.52|5.89|4.49|0
1684144800000|2023-05-15 10:00:00|5.93|4.53|5.91|4.51|5.95|4.55|5.91|4.51|0
1684145100000|2023-05-15 10:05:00|5.9|4.5|5.86|4.46|5.92|4.52|5.86|4.46|0
1684145400000|2023-05-15 10:10:00|5.87|4.47|5.87|4.47|5.88|4.48|5.86|4.46|0
1684145700000|2023-05-15 10:15:00|5.88|4.48|5.93|4.53|5.94|4.54|5.87|4.47|0
1684146000000|2023-05-15 10:20:00|5.92|4.52|6.01|4.61|6.01|4.61|5.92|4.52|0
1684146300000|2023-05-15 10:25:00|6|4.6|5.98|4.58|6.01|4.61|5.97|4.57|0
1684146600000|2023-05-15 10:30:00|5.97|4.57|5.98|4.58|6.02|4.62|5.97|4.57|0
1684146900000|2023-05-15 10:35:00|5.99|4.59|6|4.6|6|4.6|5.97|4.57|0
1684147200000|2023-05-15 10:40:00|6.01|4.61|6.01|4.61|6.01|4.61|5.99|4.59|0
1684147500000|2023-05-15 10:45:00|6|4.6|5.97|4.57|6.01|4.61|5.97|4.57|0
1684147800000|2023-05-15 10:50:00|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1684148100000|2023-05-15 10:55:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1684148400000|2023-05-15 11:00:00|6.01|4.61|5.97|4.57|6.01|4.61|5.97|4.57|0
1684148700000|2023-05-15 11:05:00|5.96|4.56|5.93|4.53|5.98|4.58|5.93|4.53|0
1684149000000|2023-05-15 11:10:00|5.94|4.54|5.95|4.55|5.97|4.57|5.94|4.54|0
1684149300000|2023-05-15 11:15:00|5.96|4.56|5.98|4.58|6|4.6|5.96|4.56|0
1684149600000|2023-05-15 11:20:00|5.97|4.57|5.97|4.57|5.99|4.59|5.96|4.56|0
1684149900000|2023-05-15 11:25:00|5.96|4.56|6.36|4.96|6.37|4.97|5.93|4.53|0
1684150200000|2023-05-15 11:30:00|6.37|4.97|6.39|4.99|6.41|5.01|6.36|4.96|0
1684150500000|2023-05-15 11:35:00|6.38|4.98|6.41|5.01|6.45|5.05|6.37|4.97|0
1684150800000|2023-05-15 11:40:00|6.4|5|6.37|4.97|6.4|5|6.36|4.96|0
1684151100000|2023-05-15 11:45:00|6.36|4.96|6.34|4.94|6.36|4.96|6.33|4.93|0
1684151400000|2023-05-15 11:50:00|6.35|4.95|6.34|4.94|6.36|4.96|6.31|4.91|0
1684151700000|2023-05-15 11:55:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1684152000000|2023-05-15 12:00:00|6.37|4.97|6.4|5|6.43|5.03|6.36|4.96|0
1684152300000|2023-05-15 12:05:00|6.39|4.99|6.42|5.02|6.43|5.03|6.38|4.98|0
1684152600000|2023-05-15 12:10:00|6.41|5.01|6.38|4.98|6.43|5.03|6.37|4.97|0
1684152900000|2023-05-15 12:15:00|6.39|4.99|6.11|4.71|6.41|5.01|6.1|4.7|0
1684153200000|2023-05-15 12:20:00|6.1|4.7|6.04|4.64|6.13|4.73|6.04|4.64|0
1684153500000|2023-05-15 12:25:00|6.03|4.63|5.99|4.59|6.04|4.64|5.97|4.57|0
1684153800000|2023-05-15 12:30:00|6.02|4.62|5.93|4.53|6.05|4.65|5.86|4.46|0
1684154100000|2023-05-15 12:35:00|5.94|4.54|6.54|5.14|6.58|5.18|5.85|4.45|0
1684154400000|2023-05-15 12:40:00|6.53|5.13|6.08|4.68|6.57|5.17|5.64|4.24|0
1684154700000|2023-05-15 12:45:00|6.09|4.69|6.09|4.69|6.13|4.73|6.08|4.68|0
1684155000000|2023-05-15 12:50:00|6.1|4.7|6.1|4.7|6.15|4.75|6.09|4.69|0
1684155300000|2023-05-15 12:55:00|6.09|4.69|6.06|4.66|6.11|4.71|6.04|4.64|0
1684155600000|2023-05-15 13:00:00|6.04|4.64|6.01|4.61|6.07|4.67|6.01|4.61|0
1684155900000|2023-05-15 13:05:00|6|4.6|6.04|4.64|6.08|4.68|6|4.6|0
1684156200000|2023-05-15 13:10:00|6.03|4.63|6.05|4.65|6.05|4.65|6|4.6|0
1684156500000|2023-05-15 13:15:00|6.04|4.64|6.08|4.68|6.09|4.69|6.04|4.64|0
1684156800000|2023-05-15 13:20:00|6.06|4.66|6.05|4.65|6.07|4.67|6.01|4.61|0
1684157100000|2023-05-15 13:25:00|6.03|4.63|5.99|4.59|6.04|4.64|5.96|4.56|0
1684157400000|2023-05-15 13:30:00|6|4.6|5.7|4.3|6|4.6|5.68|4.28|0
1684157700000|2023-05-15 13:35:00|5.68|4.28|6.13|4.73|6.14|4.74|5.67|4.27|0
1684158000000|2023-05-15 13:40:00|6.14|4.74|6.15|4.75|6.23|4.83|6.1|4.7|0
1684158300000|2023-05-15 13:45:00|6.16|4.76|6.05|4.65|6.22|4.82|6.02|4.62|0
1684158600000|2023-05-15 13:50:00|6.07|4.67|5.99|4.59|6.07|4.67|5.96|4.56|0
1684158900000|2023-05-15 13:55:00|6|4.6|5.91|4.51|6.01|4.61|5.91|4.51|0
1684159200000|2023-05-15 14:00:00|5.92|4.52|6.26|4.86|6.32|4.92|5.92|4.52|0
1684159500000|2023-05-15 14:05:00|6.28|4.88|6.04|4.64|6.3|4.9|6.02|4.62|0
1684159800000|2023-05-15 14:10:00|6.03|4.63|6.04|4.64|6.1|4.7|6.03|4.63|0
1684160100000|2023-05-15 14:15:00|6.03|4.63|6.1|4.7|6.11|4.71|6|4.6|0
1684160400000|2023-05-15 14:20:00|6.11|4.71|6.24|4.84|6.26|4.86|6.06|4.66|0
1684160700000|2023-05-15 14:25:00|6.25|4.85|6.29|4.89|6.36|4.96|6.22|4.82|0
1684161000000|2023-05-15 14:30:00|6.27|4.87|6.4|5|6.4|5|6.27|4.87|0
1684161300000|2023-05-15 14:35:00|6.41|5.01|6.42|5.02|6.49|5.09|6.4|5|0
1684161600000|2023-05-15 14:40:00|6.43|5.03|5.91|4.51|6.52|5.12|5.9|4.5|0
1684161900000|2023-05-15 14:45:00|5.94|4.54|5.95|4.55|5.97|4.57|5.89|4.49|0
1684162200000|2023-05-15 14:50:00|5.96|4.56|6.04|4.64|6.07|4.67|5.95|4.55|0
1684162500000|2023-05-15 14:55:00|6.05|4.65|5.88|4.48|6.06|4.66|5.86|4.46|0
1684162800000|2023-05-15 15:00:00|5.87|4.47|5.92|4.52|5.98|4.58|5.85|4.45|0
1684163100000|2023-05-15 15:05:00|5.91|4.51|5.97|4.57|6.02|4.62|5.91|4.51|0
1684163400000|2023-05-15 15:10:00|5.98|4.58|6.04|4.64|6.04|4.64|5.97|4.57|0
1684163700000|2023-05-15 15:15:00|6.03|4.63|6.09|4.69|6.11|4.71|6.02|4.62|0
1684164000000|2023-05-15 15:20:00|6.1|4.7|6.1|4.7|6.12|4.72|6.05|4.65|0
1684164300000|2023-05-15 15:25:00|6.11|4.71|6.08|4.68|6.14|4.74|6.07|4.67|0
1684164600000|2023-05-15 15:30:00|6.07|4.67|6.02|4.62|6.07|4.67|5.99|4.59|0
1684164900000|2023-05-15 15:35:00|6.03|4.63|6.02|4.62|6.1|4.7|6.02|4.62|0
1684165200000|2023-05-15 15:40:00|6.03|4.63|5.94|4.54|6.03|4.63|5.93|4.53|0
1684165500000|2023-05-15 15:45:00|5.93|4.53|6.04|4.64|6.04|4.64|5.9|4.5|0
1684165800000|2023-05-15 15:50:00|6.05|4.65|5.97|4.57|6.12|4.72|5.96|4.56|0
1684166100000|2023-05-15 15:55:00|5.98|4.58|6.06|4.66|6.07|4.67|5.96|4.56|0
1684166400000|2023-05-15 16:00:00|6.05|4.65|5.96|4.56|6.08|4.68|5.94|4.54|0
1684166700000|2023-05-15 16:05:00|5.97|4.57|5.99|4.59|6.01|4.61|5.94|4.54|0
1684167000000|2023-05-15 16:10:00|5.98|4.58|5.97|4.57|6|4.6|5.96|4.56|0
1684167300000|2023-05-15 16:15:00|5.98|4.58|6.08|4.68|6.08|4.68|5.94|4.54|0
1684167600000|2023-05-15 16:20:00|6.07|4.67|6|4.6|6.08|4.68|5.97|4.57|0
1684167900000|2023-05-15 16:25:00|5.99|4.59|6.03|4.63|6.08|4.68|5.95|4.55|0
1684168200000|2023-05-15 16:30:00|6.04|4.64|6.02|4.62|6.06|4.66|5.98|4.58|0
1684168500000|2023-05-15 16:35:00|6.01|4.61|6.04|4.64|6.09|4.69|6.01|4.61|0
1684168800000|2023-05-15 16:40:00|6.05|4.65|6.11|4.71|6.11|4.71|6.04|4.64|0
1684169100000|2023-05-15 16:45:00|6.12|4.72|6.18|4.78|6.21|4.81|6.12|4.72|0
1684169400000|2023-05-15 16:50:00|6.19|4.79|6.19|4.79|6.27|4.87|6.17|4.77|0
1684169700000|2023-05-15 16:55:00|6.18|4.78|6.33|4.93|6.34|4.94|6.17|4.77|0
1684170000000|2023-05-15 17:00:00|6.34|4.94|6.32|4.92|6.35|4.95|6.27|4.87|0
1684170300000|2023-05-15 17:05:00|6.33|4.93|6.44|5.04|6.44|5.04|6.32|4.92|0
1684170600000|2023-05-15 17:10:00|6.45|5.05|6.51|5.11|6.58|5.18|6.45|5.05|0
1684170900000|2023-05-15 17:15:00|6.5|5.1|6.48|5.08|6.54|5.14|6.47|5.07|0
1684171200000|2023-05-15 17:20:00|6.47|5.07|6.39|4.99|6.47|5.07|6.36|4.96|0
1684171500000|2023-05-15 17:25:00|6.4|5|6.16|4.76|6.4|5|6.16|4.76|0
1684171800000|2023-05-15 17:30:00|6.15|4.75|6.14|4.74|6.19|4.79|6.08|4.68|0
1684172100000|2023-05-15 17:35:00|6.13|4.73|6.08|4.68|6.15|4.75|6.06|4.66|0
1684172400000|2023-05-15 17:40:00|6.07|4.67|5.98|4.58|6.1|4.7|5.89|4.49|0
1684172700000|2023-05-15 17:45:00|5.97|4.57|5.96|4.56|5.97|4.57|5.91|4.51|0
1684173000000|2023-05-15 17:50:00|5.97|4.57|6.1|4.7|6.1|4.7|5.94|4.54|0
1684173300000|2023-05-15 17:55:00|6.08|4.68|6.15|4.75|6.17|4.77|6.06|4.66|0
1684173600000|2023-05-15 18:00:00|6.16|4.76|6.19|4.79|6.25|4.85|6.16|4.76|0
1684173900000|2023-05-15 18:05:00|6.2|4.8|6.24|4.84|6.26|4.86|6.17|4.77|0
1684174200000|2023-05-15 18:10:00|6.25|4.85|6.26|4.86|6.29|4.89|6.22|4.82|0
1684174500000|2023-05-15 18:15:00|6.27|4.87|6.2|4.8|6.27|4.87|6.12|4.72|0
1684174800000|2023-05-15 18:20:00|6.19|4.79|6.13|4.73|6.21|4.81|6.13|4.73|0
1684175100000|2023-05-15 18:25:00|6.12|4.72|6.13|4.73|6.18|4.78|6.11|4.71|0
1684175400000|2023-05-15 18:30:00|6.14|4.74|6.17|4.77|6.18|4.78|6.1|4.7|0
1684175700000|2023-05-15 18:35:00|6.18|4.78|6.2|4.8|6.21|4.81|6.15|4.75|0
1684176000000|2023-05-15 18:40:00|6.19|4.79|6.26|4.86|6.27|4.87|6.18|4.78|0
1684176300000|2023-05-15 18:45:00|6.25|4.85|6.28|4.88|6.33|4.93|6.24|4.84|0
1684176600000|2023-05-15 18:50:00|6.29|4.89|6.2|4.8|6.29|4.89|6.18|4.78|0
1684176900000|2023-05-15 18:55:00|6.21|4.81|6.19|4.79|6.23|4.83|6.14|4.74|0
1684177200000|2023-05-15 19:00:00|6.2|4.8|6.2|4.8|6.27|4.87|6.18|4.78|0
1684177500000|2023-05-15 19:05:00|6.19|4.79|6.28|4.88|6.29|4.89|6.19|4.79|0
1684177800000|2023-05-15 19:10:00|6.29|4.89|6.27|4.87|6.32|4.92|6.27|4.87|0
1684178100000|2023-05-15 19:15:00|6.29|4.89|6.3|4.9|6.3|4.9|6.24|4.84|0
1684178400000|2023-05-15 19:20:00|6.31|4.91|6.33|4.93|6.34|4.94|6.23|4.83|0
1684178700000|2023-05-15 19:25:00|6.32|4.92|6.32|4.92|6.33|4.93|6.29|4.89|0
1684179000000|2023-05-15 19:30:00|6.29|4.89|6.34|4.94|6.39|4.99|6.29|4.89|0
1684179300000|2023-05-15 19:35:00|6.33|4.93|6.35|4.95|6.36|4.96|6.3|4.9|0
1684179600000|2023-05-15 19:40:00|6.36|4.96|5.7|4.3|6.37|4.97|5.69|4.29|0
1684179900000|2023-05-15 19:45:00|5.69|4.29|5.73|4.33|5.76|4.36|5.69|4.29|0
1684180200000|2023-05-15 19:50:00|5.7|4.3|5.73|4.33|5.78|4.38|5.7|4.3|0
1684180500000|2023-05-15 19:55:00|5.7|4.3|5.85|4.45|5.85|4.45|5.69|4.29|0
1684180800000|2023-05-15 20:00:00|5.83|4.43|5.83|4.43|5.85|4.45|5.8|4.4|0
1684181100000|2023-05-15 20:05:00|5.82|4.42|5.85|4.45|5.88|4.48|5.82|4.42|0
1684181400000|2023-05-15 20:10:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1684181700000|2023-05-15 20:15:00|6.06|4.26|6.04|4.24|6.07|4.27|6.02|4.22|0
1684182000000|2023-05-15 20:20:00|6.03|4.23|6.01|4.21|6.04|4.24|6|4.2|0
1684182300000|2023-05-15 20:25:00|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1684182600000|2023-05-15 20:30:00|6.01|4.21|6.01|4.21|6.02|4.22|6|4.2|0
1684182900000|2023-05-15 20:35:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1684183200000|2023-05-15 20:40:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1684183500000|2023-05-15 20:45:00|5.99|4.19|5.99|4.19|6.01|4.21|5.99|4.19|0
1684183800000|2023-05-15 20:50:00|5.98|4.18|5.97|4.17|5.99|4.19|5.96|4.16|0
1684184100000|2023-05-15 20:55:00|5.96|4.16|5.96|4.16|5.99|4.19|5.94|4.14|0
1684184400000|2023-05-15 21:00:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1684184700000|2023-05-15 21:05:00|5.99|4.19|6.01|4.21|6.01|4.21|5.99|4.19|0
1684185000000|2023-05-15 21:10:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1684185300000|2023-05-15 21:15:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1684185600000|2023-05-15 21:20:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1684185900000|2023-05-15 21:25:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1684186200000|2023-05-15 21:30:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1684186500000|2023-05-15 21:35:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1684186800000|2023-05-15 21:40:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1684187100000|2023-05-15 21:45:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1684187400000|2023-05-15 21:50:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1684187700000|2023-05-15 21:55:00|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1684188000000|2023-05-15 22:00:00|5.95|4.15|5.95|4.15|5.97|4.17|5.93|4.13|0
1684188300000|2023-05-15 22:05:00|5.94|4.14|5.91|4.11|5.96|4.16|5.9|4.1|0
1684188600000|2023-05-15 22:10:00|5.92|4.12|5.93|4.13|5.94|4.14|5.9|4.1|0
1684188900000|2023-05-15 22:15:00|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1684189200000|2023-05-15 22:20:00|5.97|4.17|6.03|4.23|6.03|4.23|5.96|4.16|0
1684189500000|2023-05-15 22:25:00|6.02|4.22|6.01|4.21|6.03|4.23|5.99|4.19|0
1684189800000|2023-05-15 22:30:00|6.02|4.22|5.95|4.15|6.02|4.22|5.95|4.15|0
1684190100000|2023-05-15 22:35:00|5.96|4.16|5.95|4.15|5.97|4.17|5.95|4.15|0
1684190400000|2023-05-15 22:40:00|5.96|4.16|5.95|4.15|5.97|4.17|5.95|4.15|0
1684190700000|2023-05-15 22:45:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1684191000000|2023-05-15 22:50:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1684191300000|2023-05-15 22:55:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1684191600000|2023-05-15 23:00:00|5.95|4.15|5.94|4.14|5.96|4.16|5.94|4.14|0
1684191900000|2023-05-15 23:05:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1684192200000|2023-05-15 23:10:00|5.95|4.15|5.97|4.17|5.98|4.18|5.95|4.15|0
1684192500000|2023-05-15 23:15:00|5.98|4.18|5.96|4.16|5.98|4.18|5.96|4.16|0
1684192800000|2023-05-15 23:20:00|5.95|4.15|5.95|4.15|5.96|4.16|5.95|4.15|0
1684193100000|2023-05-15 23:25:00|5.94|4.14|5.94|4.14|5.96|4.16|5.94|4.14|0
1684193400000|2023-05-15 23:30:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1684193700000|2023-05-15 23:35:00|5.92|4.12|5.92|4.12|5.93|4.13|5.91|4.11|0
1684194000000|2023-05-15 23:40:00|5.91|4.11|5.91|4.11|5.92|4.12|5.89|4.09|0
1684194300000|2023-05-15 23:45:00|5.9|4.1|5.9|4.1|5.91|4.11|5.88|4.08|0
1684194600000|2023-05-15 23:50:00|5.91|4.11|5.92|4.12|5.92|4.12|5.9|4.1|0
1684194900000|2023-05-15 23:55:00|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1684195200000|2023-05-16 00:00:00|5.91|4.11|5.87|4.07|5.91|4.11|5.86|4.06|0
1684195500000|2023-05-16 00:05:00|5.88|4.08|5.87|4.07|5.89|4.09|5.87|4.07|0
1684195800000|2023-05-16 00:10:00|5.88|4.08|5.86|4.06|5.89|4.09|5.86|4.06|0
1684196100000|2023-05-16 00:15:00|5.85|4.05|5.82|4.02|5.86|4.06|5.82|4.02|0
1684196400000|2023-05-16 00:20:00|5.83|4.03|5.85|4.05|5.87|4.07|5.82|4.02|0
1684196700000|2023-05-16 00:25:00|5.84|4.04|5.86|4.06|5.86|4.06|5.83|4.03|0
1684197000000|2023-05-16 00:30:00|5.85|4.05|5.86|4.06|5.86|4.06|5.83|4.03|0
1684197300000|2023-05-16 00:35:00|5.85|4.05|5.88|4.08|5.88|4.08|5.85|4.05|0
1684197600000|2023-05-16 00:40:00|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1684197900000|2023-05-16 00:45:00|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1684198200000|2023-05-16 00:50:00|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1684198500000|2023-05-16 00:55:00|5.87|4.07|5.89|4.09|5.9|4.1|5.87|4.07|0
1684198800000|2023-05-16 01:00:00|5.88|4.08|5.86|4.06|5.88|4.08|5.86|4.06|0
1684199100000|2023-05-16 01:05:00|5.85|4.05|5.86|4.06|5.87|4.07|5.85|4.05|0
1684199400000|2023-05-16 01:10:00|5.85|4.05|5.85|4.05|5.87|4.07|5.85|4.05|0
1684199700000|2023-05-16 01:15:00|5.84|4.04|5.83|4.03|5.85|4.05|5.82|4.02|0
1684200000000|2023-05-16 01:20:00|5.84|4.04|5.78|3.98|5.84|4.04|5.76|3.96|0
1684200300000|2023-05-16 01:25:00|5.79|3.99|5.8|4|5.8|4|5.78|3.98|0
1684200600000|2023-05-16 01:30:00|5.79|3.99|5.75|3.95|5.79|3.99|5.74|3.94|0
1684200900000|2023-05-16 01:35:00|5.76|3.96|5.78|3.98|5.83|4.03|5.76|3.96|0
1684201200000|2023-05-16 01:40:00|5.79|3.99|5.78|3.98|5.79|3.99|5.76|3.96|0
1684201500000|2023-05-16 01:45:00|5.77|3.97|5.79|3.99|5.79|3.99|5.77|3.97|0
1684201800000|2023-05-16 01:50:00|5.8|4|5.82|4.02|5.82|4.02|5.79|3.99|0
1684202100000|2023-05-16 01:55:00|5.81|4.01|5.83|4.03|5.83|4.03|5.8|4|0
1684202400000|2023-05-16 02:00:00|5.82|4.02|5.75|3.95|5.82|4.02|5.73|3.93|0
1684202700000|2023-05-16 02:05:00|5.74|3.94|5.74|3.94|5.76|3.96|5.74|3.94|0
1684203000000|2023-05-16 02:10:00|5.73|3.93|5.72|3.92|5.75|3.95|5.71|3.91|0
1684203300000|2023-05-16 02:15:00|5.73|3.93|5.76|3.96|5.77|3.97|5.72|3.92|0
1684203600000|2023-05-16 02:20:00|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1684203900000|2023-05-16 02:25:00|5.78|3.98|5.79|3.99|5.8|4|5.78|3.98|0
1684204200000|2023-05-16 02:30:00|5.78|3.98|5.78|3.98|5.79|3.99|5.77|3.97|0
1684204500000|2023-05-16 02:35:00|5.77|3.97|5.74|3.94|5.77|3.97|5.74|3.94|0
1684204800000|2023-05-16 02:40:00|5.75|3.95|5.76|3.96|5.77|3.97|5.75|3.95|0
1684205100000|2023-05-16 02:45:00|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1684205400000|2023-05-16 02:50:00|5.76|3.96|5.78|3.98|5.79|3.99|5.76|3.96|0
1684205700000|2023-05-16 02:55:00|5.77|3.97|5.79|3.99|5.8|4|5.76|3.96|0
1684206000000|2023-05-16 03:00:00|5.8|4|5.78|3.98|5.8|4|5.77|3.97|0
1684206300000|2023-05-16 03:05:00|5.77|3.97|5.81|4.01|5.81|4.01|5.77|3.97|0
1684206600000|2023-05-16 03:10:00|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1684206900000|2023-05-16 03:15:00|5.82|4.02|5.79|3.99|5.82|4.02|5.79|3.99|0
1684207200000|2023-05-16 03:20:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1684207500000|2023-05-16 03:25:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1684207800000|2023-05-16 03:30:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1684208100000|2023-05-16 03:35:00|5.78|3.98|5.76|3.96|5.78|3.98|5.75|3.95|0
1684208400000|2023-05-16 03:40:00|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1684208700000|2023-05-16 03:45:00|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1684209000000|2023-05-16 03:50:00|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1684209600000|2023-05-16 04:00:00|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1684209900000|2023-05-16 04:05:00|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1684210200000|2023-05-16 04:10:00|5.73|3.93|5.71|3.91|5.74|3.94|5.71|3.91|0
1684210500000|2023-05-16 04:15:00|5.7|3.9|5.72|3.92|5.72|3.92|5.7|3.9|0
1684210800000|2023-05-16 04:20:00|5.73|3.93|5.73|3.93|5.73|3.93|5.72|3.92|0
1684211100000|2023-05-16 04:25:00|5.72|3.92|5.73|3.93|5.74|3.94|5.72|3.92|0
1684211400000|2023-05-16 04:30:00|5.72|3.92|5.76|3.96|5.77|3.97|5.72|3.92|0
1684211700000|2023-05-16 04:35:00|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1684212000000|2023-05-16 04:40:00|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1684212300000|2023-05-16 04:45:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1684212600000|2023-05-16 04:50:00|5.76|3.96|5.73|3.93|5.76|3.96|5.73|3.93|0
1684213200000|2023-05-16 05:00:00|5.72|3.92|5.71|3.91|5.73|3.93|5.71|3.91|0
1684213500000|2023-05-16 05:05:00|5.72|3.92|5.72|3.92|5.72|3.92|5.7|3.9|0
1684213800000|2023-05-16 05:10:00|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1684214100000|2023-05-16 05:15:00|5.71|3.91|5.7|3.9|5.71|3.91|5.68|3.88|0
1684214400000|2023-05-16 05:20:00|5.71|3.91|5.67|3.87|5.71|3.91|5.67|3.87|0
1684214700000|2023-05-16 05:25:00|5.68|3.88|5.71|3.91|5.71|3.91|5.68|3.88|0
1684215000000|2023-05-16 05:30:00|5.7|3.9|5.67|3.87|5.7|3.9|5.67|3.87|0
1684215300000|2023-05-16 05:35:00|5.68|3.88|5.68|3.88|5.68|3.88|5.67|3.87|0
1684215600000|2023-05-16 05:40:00|5.67|3.87|5.68|3.88|5.69|3.89|5.67|3.87|0
1684215900000|2023-05-16 05:45:00|5.67|3.87|5.69|3.89|5.7|3.9|5.67|3.87|0
1684216200000|2023-05-16 05:50:00|5.68|3.88|5.67|3.87|5.7|3.9|5.66|3.86|0
1684216500000|2023-05-16 05:55:00|5.66|3.86|5.65|3.85|5.67|3.87|5.65|3.85|0
1684216800000|2023-05-16 06:00:00|5.66|3.86|5.6|3.8|5.67|3.87|5.6|3.8|0
1684217100000|2023-05-16 06:05:00|5.41|4.01|5.39|3.99|5.42|4.02|5.38|3.98|0
1684217400000|2023-05-16 06:10:00|5.38|3.98|5.38|3.98|5.4|4|5.37|3.97|0
1684217700000|2023-05-16 06:15:00|5.37|3.97|5.43|4.03|5.43|4.03|5.37|3.97|0
1684218000000|2023-05-16 06:20:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1684218300000|2023-05-16 06:25:00|5.41|4.01|5.41|4.01|5.44|4.04|5.4|4|0
1684218600000|2023-05-16 06:30:00|5.4|4|5.43|4.03|5.44|4.04|5.4|4|0
1684218900000|2023-05-16 06:35:00|5.44|4.04|5.43|4.03|5.44|4.04|5.41|4.01|0
1684219200000|2023-05-16 06:40:00|5.42|4.02|5.44|4.04|5.44|4.04|5.41|4.01|0
1684219500000|2023-05-16 06:45:00|5.43|4.03|5.45|4.05|5.45|4.05|5.42|4.02|0
1684219800000|2023-05-16 06:50:00|5.46|4.06|5.76|4.36|5.76|4.36|5.45|4.05|0
1684220100000|2023-05-16 06:55:00|5.77|4.37|5.69|4.29|5.77|4.37|5.69|4.29|0
1684220400000|2023-05-16 07:00:00|5.68|4.28|5.68|4.28|5.71|4.31|5.66|4.26|0
1684220700000|2023-05-16 07:05:00|5.67|4.27|5.73|4.33|5.75|4.35|5.58|4.18|0
1684221000000|2023-05-16 07:10:00|5.74|4.34|5.82|4.42|5.83|4.43|5.72|4.32|0
1684221300000|2023-05-16 07:15:00|5.83|4.43|5.85|4.45|5.85|4.45|5.8|4.4|0
1684221600000|2023-05-16 07:20:00|5.86|4.46|5.84|4.44|5.89|4.49|5.82|4.42|0
1684221900000|2023-05-16 07:25:00|5.83|4.43|5.89|4.49|5.91|4.51|5.83|4.43|0
1684222200000|2023-05-16 07:30:00|5.88|4.48|5.92|4.52|5.95|4.55|5.88|4.48|0
1684222500000|2023-05-16 07:35:00|5.93|4.53|5.99|4.59|6.01|4.61|5.91|4.51|0
1684222800000|2023-05-16 07:40:00|6.01|4.61|5.99|4.59|6.01|4.61|5.96|4.56|0
1684223100000|2023-05-16 07:45:00|6|4.6|5.99|4.59|6.01|4.61|5.96|4.56|0
1684223400000|2023-05-16 07:50:00|6|4.6|6.02|4.62|6.09|4.69|5.99|4.59|0
1684223700000|2023-05-16 07:55:00|6.03|4.63|6.01|4.61|6.05|4.65|5.98|4.58|0
1684224000000|2023-05-16 08:00:00|6.03|4.63|5.97|4.57|6.04|4.64|5.95|4.55|0
1684224300000|2023-05-16 08:05:00|5.96|4.56|5.96|4.56|5.98|4.58|5.92|4.52|0
1684224600000|2023-05-16 08:10:00|5.98|4.58|6|4.6|6.02|4.62|5.96|4.56|0
1684224900000|2023-05-16 08:15:00|6.01|4.61|6.03|4.63|6.04|4.64|5.97|4.57|0
1684225200000|2023-05-16 08:20:00|6.02|4.62|5.99|4.59|6.03|4.63|5.98|4.58|0
1684225500000|2023-05-16 08:25:00|6|4.6|6.01|4.61|6.01|4.61|5.97|4.57|0
1684225800000|2023-05-16 08:30:00|6.02|4.62|6.01|4.61|6.05|4.65|5.98|4.58|0
1684226100000|2023-05-16 08:35:00|6|4.6|5.95|4.55|6|4.6|5.94|4.54|0
1684226400000|2023-05-16 08:40:00|5.96|4.56|5.93|4.53|5.96|4.56|5.92|4.52|0
1684226700000|2023-05-16 08:45:00|5.94|4.54|5.93|4.53|5.94|4.54|5.9|4.5|0
1684227000000|2023-05-16 08:50:00|5.92|4.52|5.95|4.55|5.96|4.56|5.92|4.52|0
1684227300000|2023-05-16 08:55:00|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1684227600000|2023-05-16 09:00:00|5.94|4.54|5.77|4.37|6.02|4.62|5.76|4.36|0
1684227900000|2023-05-16 09:05:00|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1684228200000|2023-05-16 09:10:00|5.76|4.36|5.76|4.36|5.76|4.36|5.73|4.33|0
1684228500000|2023-05-16 09:15:00|5.77|4.37|5.68|4.28|5.77|4.37|5.68|4.28|0
1684228800000|2023-05-16 09:20:00|5.69|4.29|5.63|4.23|5.7|4.3|5.6|4.2|0
1684229100000|2023-05-16 09:25:00|5.62|4.22|5.65|4.25|5.66|4.26|5.6|4.2|0
1684229400000|2023-05-16 09:30:00|5.66|4.26|5.72|4.32|5.72|4.32|5.66|4.26|0
1684229700000|2023-05-16 09:35:00|5.71|4.31|5.69|4.29|5.74|4.34|5.69|4.29|0
1684230000000|2023-05-16 09:40:00|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1684230300000|2023-05-16 09:45:00|5.7|4.3|5.65|4.25|5.7|4.3|5.64|4.24|0
1684230600000|2023-05-16 09:50:00|5.64|4.24|5.77|4.37|5.78|4.38|5.64|4.24|0
1684230900000|2023-05-16 09:55:00|5.78|4.38|5.8|4.4|5.8|4.4|5.77|4.37|0
1684231200000|2023-05-16 10:00:00|5.77|4.37|5.63|4.23|5.77|4.37|5.6|4.2|0
1684231500000|2023-05-16 10:05:00|5.64|4.24|5.67|4.27|5.67|4.27|5.6|4.2|0
1684231800000|2023-05-16 10:10:00|5.68|4.28|5.69|4.29|5.71|4.31|5.65|4.25|0
1684232100000|2023-05-16 10:15:00|5.68|4.28|5.7|4.3|5.72|4.32|5.68|4.28|0
1684232400000|2023-05-16 10:20:00|5.69|4.29|5.75|4.35|5.76|4.36|5.69|4.29|0
1684232700000|2023-05-16 10:25:00|5.76|4.36|5.77|4.37|5.81|4.41|5.75|4.35|0
1684233000000|2023-05-16 10:30:00|5.78|4.38|5.76|4.36|5.8|4.4|5.76|4.36|0
1684233300000|2023-05-16 10:35:00|5.77|4.37|5.77|4.37|5.78|4.38|5.75|4.35|0
1684233600000|2023-05-16 10:40:00|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1684233900000|2023-05-16 10:45:00|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1684234200000|2023-05-16 10:50:00|5.76|4.36|5.81|4.41|5.81|4.41|5.74|4.34|0
1684234500000|2023-05-16 10:55:00|5.8|4.4|5.8|4.4|5.83|4.43|5.8|4.4|0
1684234800000|2023-05-16 11:00:00|5.81|4.41|5.84|4.44|5.86|4.46|5.8|4.4|0
1684235100000|2023-05-16 11:05:00|5.85|4.45|5.8|4.4|5.85|4.45|5.79|4.39|0
1684235400000|2023-05-16 11:10:00|5.79|4.39|5.79|4.39|5.8|4.4|5.77|4.37|0
1684235700000|2023-05-16 11:15:00|5.78|4.38|5.72|4.32|5.79|4.39|5.71|4.31|0
1684236000000|2023-05-16 11:20:00|5.71|4.31|5.71|4.31|5.74|4.34|5.7|4.3|0
1684236300000|2023-05-16 11:25:00|5.7|4.3|5.75|4.35|5.75|4.35|5.69|4.29|0
1684236600000|2023-05-16 11:30:00|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1684236900000|2023-05-16 11:35:00|5.72|4.32|5.67|4.27|5.73|4.33|5.67|4.27|0
1684237200000|2023-05-16 11:40:00|5.68|4.28|5.71|4.31|5.73|4.33|5.68|4.28|0
1684237500000|2023-05-16 11:45:00|5.7|4.3|5.69|4.29|5.7|4.3|5.67|4.27|0
1684237800000|2023-05-16 11:50:00|5.7|4.3|5.66|4.26|5.71|4.31|5.66|4.26|0
1684238100000|2023-05-16 11:55:00|5.67|4.27|5.67|4.27|5.69|4.29|5.66|4.26|0
1684238400000|2023-05-16 12:00:00|5.68|4.28|5.74|4.34|5.74|4.34|5.68|4.28|0
1684238700000|2023-05-16 12:05:00|5.73|4.33|5.66|4.26|5.73|4.33|5.65|4.25|0
1684239000000|2023-05-16 12:10:00|5.65|4.25|5.68|4.28|5.69|4.29|5.65|4.25|0
1684239300000|2023-05-16 12:15:00|5.67|4.27|5.7|4.3|5.71|4.31|5.67|4.27|0
1684239600000|2023-05-16 12:20:00|5.71|4.31|5.69|4.29|5.71|4.31|5.68|4.28|0
1684239900000|2023-05-16 12:25:00|5.68|4.28|5.69|4.29|5.71|4.31|5.68|4.28|0
1684240200000|2023-05-16 12:30:00|5.83|4.43|5.88|4.48|5.88|4.48|5.51|4.11|0
1684240500000|2023-05-16 12:35:00|5.86|4.46|5.86|4.46|5.87|4.47|5.78|4.38|0
1684240800000|2023-05-16 12:40:00|5.85|4.45|5.87|4.47|5.88|4.48|5.79|4.39|0
1684241100000|2023-05-16 12:45:00|5.88|4.48|5.8|4.4|5.9|4.5|5.8|4.4|0
1684241400000|2023-05-16 12:50:00|5.79|4.39|5.8|4.4|5.84|4.44|5.74|4.34|0
1684241700000|2023-05-16 12:55:00|5.81|4.41|5.79|4.39|5.83|4.43|5.79|4.39|0
1684242000000|2023-05-16 13:00:00|5.78|4.38|5.79|4.39|5.83|4.43|5.77|4.37|0
1684242300000|2023-05-16 13:05:00|5.8|4.4|5.76|4.36|5.83|4.43|5.75|4.35|0
1684242600000|2023-05-16 13:10:00|5.77|4.37|5.79|4.39|5.82|4.42|5.73|4.33|0
1684242900000|2023-05-16 13:15:00|5.8|4.4|5.76|4.36|5.85|4.45|5.76|4.36|0
1684243200000|2023-05-16 13:20:00|5.77|4.37|5.72|4.32|5.78|4.38|5.72|4.32|0
1684243500000|2023-05-16 13:25:00|5.73|4.33|5.78|4.38|5.83|4.43|5.72|4.32|0
1684243800000|2023-05-16 13:30:00|5.79|4.39|5.85|4.45|5.92|4.52|5.73|4.33|0
1684244100000|2023-05-16 13:35:00|5.86|4.46|5.61|4.21|5.9|4.5|5.46|4.06|0
1684244400000|2023-05-16 13:40:00|5.63|4.23|5.94|4.54|5.98|4.58|5.62|4.22|0
1684244700000|2023-05-16 13:45:00|5.97|4.57|5.83|4.43|6|4.6|5.79|4.39|0
1684245000000|2023-05-16 13:50:00|5.85|4.45|5.58|4.18|5.85|4.45|5.49|4.09|0
1684245300000|2023-05-16 13:55:00|5.57|4.17|5.58|4.18|5.6|4.2|5.51|4.11|0
1684245600000|2023-05-16 14:00:00|5.59|4.19|5.6|4.2|5.62|4.22|5.51|4.11|0
1684245900000|2023-05-16 14:05:00|5.61|4.21|5.51|4.11|5.75|4.35|5.5|4.1|0
1684246200000|2023-05-16 14:10:00|5.54|4.14|5.86|4.46|5.88|4.48|5.3|3.9|0
1684246500000|2023-05-16 14:15:00|5.84|4.44|6.01|4.61|6.03|4.63|5.82|4.42|0
1684246800000|2023-05-16 14:20:00|6.03|4.63|5.84|4.44|6.05|4.65|5.8|4.4|0
1684247100000|2023-05-16 14:25:00|5.86|4.46|6.08|4.68|6.08|4.68|5.83|4.43|0
1684247400000|2023-05-16 14:30:00|6.09|4.69|5.95|4.55|6.17|4.77|5.92|4.52|0
1684247700000|2023-05-16 14:35:00|5.94|4.54|5.84|4.44|5.94|4.54|5.82|4.42|0
1684248000000|2023-05-16 14:40:00|5.83|4.43|5.95|4.55|5.96|4.56|5.79|4.39|0
1684248300000|2023-05-16 14:45:00|5.92|4.52|5.96|4.56|6.02|4.62|5.89|4.49|0
1684248600000|2023-05-16 14:50:00|5.97|4.57|5.93|4.53|5.99|4.59|5.88|4.48|0
1684248900000|2023-05-16 14:55:00|5.94|4.54|5.56|4.16|5.97|4.57|5.54|4.14|0
1684249200000|2023-05-16 15:00:00|5.59|4.19|5.58|4.18|5.59|4.19|5.52|4.12|0
1684249500000|2023-05-16 15:05:00|5.59|4.19|5.56|4.16|5.64|4.24|5.53|4.13|0
1684249800000|2023-05-16 15:10:00|5.55|4.15|5.56|4.16|5.65|4.25|5.52|4.12|0
1684250100000|2023-05-16 15:15:00|5.55|4.15|5.56|4.16|5.58|4.18|5.47|4.07|0
1684250400000|2023-05-16 15:20:00|5.57|4.17|5.59|4.19|5.6|4.2|5.53|4.13|0
1684250700000|2023-05-16 15:25:00|5.6|4.2|5.71|4.31|5.71|4.31|5.58|4.18|0
1684251000000|2023-05-16 15:30:00|5.72|4.32|5.58|4.18|5.72|4.32|5.56|4.16|0
1684251300000|2023-05-16 15:35:00|5.59|4.19|5.46|4.06|5.6|4.2|5.41|4.01|0
1684251600000|2023-05-16 15:40:00|5.45|4.05|5.52|4.12|5.54|4.14|5.41|4.01|0
1684251900000|2023-05-16 15:45:00|5.53|4.13|5.64|4.24|5.64|4.24|5.5|4.1|0
1684252200000|2023-05-16 15:50:00|5.65|4.25|5.7|4.3|5.76|4.36|5.62|4.22|0
1684252500000|2023-05-16 15:55:00|5.69|4.29|5.7|4.3|5.7|4.3|5.64|4.24|0
1684252800000|2023-05-16 16:00:00|5.72|4.32|5.68|4.28|5.72|4.32|5.65|4.25|0
1684253100000|2023-05-16 16:05:00|5.67|4.27|5.71|4.31|5.74|4.34|5.67|4.27|0
1684253400000|2023-05-16 16:10:00|5.72|4.32|5.71|4.31|5.74|4.34|5.67|4.27|0
1684253700000|2023-05-16 16:15:00|5.72|4.32|5.64|4.24|5.75|4.35|5.64|4.24|0
1684254000000|2023-05-16 16:20:00|5.65|4.25|5.64|4.24|5.68|4.28|5.59|4.19|0
1684254300000|2023-05-16 16:25:00|5.65|4.25|5.69|4.29|5.69|4.29|5.61|4.21|0
1684254600000|2023-05-16 16:30:00|5.7|4.3|5.55|4.15|5.72|4.32|5.49|4.09|0
1684254900000|2023-05-16 16:35:00|5.56|4.16|5.62|4.22|5.62|4.22|5.52|4.12|0
1684255200000|2023-05-16 16:40:00|5.67|4.27|5.66|4.26|5.71|4.31|5.6|4.2|0
1684255500000|2023-05-16 16:45:00|5.65|4.25|5.56|4.16|5.67|4.27|5.48|4.08|0
1684255800000|2023-05-16 16:50:00|5.55|4.15|5.6|4.2|5.61|4.21|5.53|4.13|0
1684256100000|2023-05-16 16:55:00|5.61|4.21|5.62|4.22|5.67|4.27|5.59|4.19|0
1684256400000|2023-05-16 17:00:00|5.63|4.23|5.6|4.2|5.66|4.26|5.6|4.2|0
1684256700000|2023-05-16 17:05:00|5.59|4.19|5.63|4.23|5.66|4.26|5.56|4.16|0
1684257000000|2023-05-16 17:10:00|5.62|4.22|5.61|4.21|5.65|4.25|5.59|4.19|0
1684257300000|2023-05-16 17:15:00|5.6|4.2|5.55|4.15|5.63|4.23|5.53|4.13|0
1684257600000|2023-05-16 17:20:00|5.56|4.16|5.54|4.14|5.58|4.18|5.51|4.11|0
1684257900000|2023-05-16 17:25:00|5.53|4.13|5.46|4.06|5.55|4.15|5.43|4.03|0
1684258200000|2023-05-16 17:30:00|5.48|4.08|5.51|4.11|5.51|4.11|5.43|4.03|0
1684258500000|2023-05-16 17:35:00|5.52|4.12|5.45|4.05|5.52|4.12|5.43|4.03|0
1684258800000|2023-05-16 17:40:00|5.44|4.04|5.42|4.02|5.46|4.06|5.4|4|0
1684259100000|2023-05-16 17:45:00|5.41|4.01|5.51|4.11|5.52|4.12|5.4|4|0
1684259400000|2023-05-16 17:50:00|5.52|4.12|5.53|4.13|5.55|4.15|5.5|4.1|0
1684259700000|2023-05-16 17:55:00|5.52|4.12|5.56|4.16|5.59|4.19|5.51|4.11|0
1684260000000|2023-05-16 18:00:00|5.57|4.17|5.42|4.02|5.59|4.19|5.41|4.01|0
1684260300000|2023-05-16 18:05:00|5.41|4.01|5.41|4.01|5.45|4.05|5.34|3.94|0
1684260600000|2023-05-16 18:10:00|5.39|3.99|5.4|4|5.44|4.04|5.36|3.96|0
1684260900000|2023-05-16 18:15:00|5.39|3.99|5.43|4.03|5.43|4.03|5.36|3.96|0
1684261200000|2023-05-16 18:20:00|5.44|4.04|5.36|3.96|5.45|4.05|5.36|3.96|0
1684261500000|2023-05-16 18:25:00|5.35|3.95|5.37|3.97|5.39|3.99|5.35|3.95|0
1684261800000|2023-05-16 18:30:00|5.36|3.96|5.37|3.97|5.39|3.99|5.28|3.88|0
1684262100000|2023-05-16 18:35:00|5.36|3.96|5.4|4|5.4|4|5.32|3.92|0
1684262400000|2023-05-16 18:40:00|5.41|4.01|5.44|4.04|5.46|4.06|5.4|4|0
1684262700000|2023-05-16 18:45:00|5.45|4.05|5.47|4.07|5.47|4.07|5.44|4.04|0
1684263000000|2023-05-16 18:50:00|5.48|4.08|5.54|4.14|5.54|4.14|5.48|4.08|0
1684263300000|2023-05-16 18:55:00|5.53|4.13|5.5|4.1|5.55|4.15|5.48|4.08|0
1684263600000|2023-05-16 19:00:00|5.51|4.11|5.53|4.13|5.56|4.16|5.48|4.08|0
1684263900000|2023-05-16 19:05:00|5.52|4.12|5.46|4.06|5.53|4.13|5.46|4.06|0
1684264200000|2023-05-16 19:10:00|5.47|4.07|5.49|4.09|5.55|4.15|5.45|4.05|0
1684264500000|2023-05-16 19:15:00|5.48|4.08|5.44|4.04|5.5|4.1|5.44|4.04|0
1684264800000|2023-05-16 19:20:00|5.43|4.03|5.5|4.1|5.5|4.1|5.4|4|0
1684265100000|2023-05-16 19:25:00|5.51|4.11|5.51|4.11|5.55|4.15|5.48|4.08|0
1684265400000|2023-05-16 19:30:00|5.5|4.1|5.47|4.07|5.53|4.13|5.46|4.06|0
1684265700000|2023-05-16 19:35:00|5.46|4.06|5.43|4.03|5.47|4.07|5.41|4.01|0
1684266000000|2023-05-16 19:40:00|5.42|4.02|5.4|4|5.43|4.03|5.38|3.98|0
1684266300000|2023-05-16 19:45:00|5.38|3.98|5.3|3.9|5.38|3.98|5.29|3.89|0
1684266600000|2023-05-16 19:50:00|5.29|3.89|5.1|3.7|5.29|3.89|5.06|3.66|0
1684266900000|2023-05-16 19:55:00|5.09|3.69|5.06|3.66|5.14|3.74|5.05|3.65|0
1684267200000|2023-05-16 20:00:00|5.05|3.65|5.04|3.64|5.08|3.68|4.97|3.57|0
1684267500000|2023-05-16 20:05:00|5.03|3.63|5.16|3.76|5.17|3.77|5.03|3.63|0
1684267800000|2023-05-16 20:10:00|5.17|3.77|5.18|3.78|5.2|3.8|5.14|3.74|0
1684268100000|2023-05-16 20:15:00|5.37|3.57|5.35|3.55|5.37|3.57|5.29|3.49|0
1684268400000|2023-05-16 20:20:00|5.36|3.56|5.38|3.58|5.38|3.58|5.33|3.53|0
1684268700000|2023-05-16 20:25:00|5.37|3.57|5.44|3.64|5.46|3.66|5.35|3.55|0
1684269000000|2023-05-16 20:30:00|5.45|3.65|5.48|3.68|5.49|3.69|5.45|3.65|0
1684269300000|2023-05-16 20:35:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1684269600000|2023-05-16 20:40:00|5.46|3.66|5.51|3.71|5.51|3.71|5.45|3.65|0
1684269900000|2023-05-16 20:45:00|5.5|3.7|5.49|3.69|5.5|3.7|5.47|3.67|0
1684270200000|2023-05-16 20:50:00|5.48|3.68|5.41|3.61|5.49|3.69|5.41|3.61|0
1684270500000|2023-05-16 20:55:00|5.42|3.62|5.4|3.6|5.43|3.63|5.38|3.58|0
1684270800000|2023-05-16 21:00:00|5.39|3.59|5.41|3.61|5.41|3.61|5.39|3.59|0
1684271100000|2023-05-16 21:05:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1684271400000|2023-05-16 21:10:00|5.4|3.6|5.39|3.59|5.4|3.6|5.37|3.57|0
1684271700000|2023-05-16 21:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1684272000000|2023-05-16 21:20:00|5.39|3.59|5.39|3.59|5.4|3.6|5.38|3.58|0
1684272300000|2023-05-16 21:25:00|5.38|3.58|5.41|3.61|5.41|3.61|5.38|3.58|0
1684272600000|2023-05-16 21:30:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1684272900000|2023-05-16 21:35:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1684273200000|2023-05-16 21:40:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1684273500000|2023-05-16 21:45:00|5.38|3.58|5.37|3.57|5.39|3.59|5.36|3.56|0
1684273800000|2023-05-16 21:50:00|5.36|3.56|5.32|3.52|5.37|3.57|5.32|3.52|0
1684274100000|2023-05-16 21:55:00|5.31|3.51|5.33|3.53|5.33|3.53|5.3|3.5|0
1684274400000|2023-05-16 22:00:00|5.34|3.54|5.38|3.58|5.4|3.6|5.32|3.52|0
1684274700000|2023-05-16 22:05:00|5.39|3.59|5.41|3.61|5.42|3.62|5.38|3.58|0
1684275000000|2023-05-16 22:10:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1684275300000|2023-05-16 22:15:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1684275600000|2023-05-16 22:20:00|5.42|3.62|5.34|3.54|5.42|3.62|5.33|3.53|0
1684275900000|2023-05-16 22:25:00|5.35|3.55|5.32|3.52|5.35|3.55|5.3|3.5|0
1684276200000|2023-05-16 22:30:00|5.33|3.53|5.33|3.53|5.33|3.53|5.28|3.48|0
1684276500000|2023-05-16 22:35:00|5.34|3.54|5.31|3.51|5.34|3.54|5.29|3.49|0
1684276800000|2023-05-16 22:40:00|5.32|3.52|5.27|3.47|5.32|3.52|5.27|3.47|0
1684277100000|2023-05-16 22:45:00|5.28|3.48|5.31|3.51|5.32|3.52|5.28|3.48|0
1684277400000|2023-05-16 22:50:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1684277700000|2023-05-16 22:55:00|5.32|3.52|5.37|3.57|5.37|3.57|5.32|3.52|0
1684278000000|2023-05-16 23:00:00|5.36|3.56|5.35|3.55|5.39|3.59|5.35|3.55|0
1684278300000|2023-05-16 23:05:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1684278600000|2023-05-16 23:10:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1684278900000|2023-05-16 23:15:00|5.38|3.58|5.4|3.6|5.4|3.6|5.38|3.58|0
1684279200000|2023-05-16 23:20:00|5.39|3.59|5.42|3.62|5.42|3.62|5.39|3.59|0
1684279500000|2023-05-16 23:25:00|5.41|3.61|5.43|3.63|5.43|3.63|5.4|3.6|0
1684279800000|2023-05-16 23:30:00|5.42|3.62|5.44|3.64|5.44|3.64|5.42|3.62|0
1684280100000|2023-05-16 23:35:00|5.43|3.63|5.43|3.63|5.44|3.64|5.42|3.62|0
1684280400000|2023-05-16 23:40:00|5.42|3.62|5.42|3.62|5.43|3.63|5.41|3.61|0
1684280700000|2023-05-16 23:45:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1684281000000|2023-05-16 23:50:00|5.4|3.6|5.41|3.61|5.41|3.61|5.37|3.57|0
1684281300000|2023-05-16 23:55:00|5.4|3.6|5.42|3.62|5.42|3.62|5.4|3.6|0
1684281600000|2023-05-17 00:00:00|5.45|3.65|5.41|3.61|5.46|3.66|5.41|3.61|0
1684281900000|2023-05-17 00:05:00|5.4|3.6|5.41|3.61|5.44|3.64|5.39|3.59|0
1684282200000|2023-05-17 00:10:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1684282500000|2023-05-17 00:15:00|5.4|3.6|5.4|3.6|5.4|3.6|5.37|3.57|0
1684282800000|2023-05-17 00:20:00|5.41|3.61|5.41|3.61|5.41|3.61|5.39|3.59|0
1684283100000|2023-05-17 00:25:00|5.42|3.62|5.41|3.61|5.42|3.62|5.39|3.59|0
1684283400000|2023-05-17 00:30:00|5.42|3.62|5.41|3.61|5.43|3.63|5.4|3.6|0
1684283700000|2023-05-17 00:35:00|5.42|3.62|5.43|3.63|5.44|3.64|5.41|3.61|0
1684284000000|2023-05-17 00:40:00|5.42|3.62|5.41|3.61|5.42|3.62|5.39|3.59|0
1684284300000|2023-05-17 00:45:00|5.4|3.6|5.38|3.58|5.4|3.6|5.37|3.57|0
1684284600000|2023-05-17 00:50:00|5.39|3.59|5.42|3.62|5.42|3.62|5.39|3.59|0
1684284900000|2023-05-17 00:55:00|5.43|3.63|5.43|3.63|5.43|3.63|5.41|3.61|0
1684285200000|2023-05-17 01:00:00|5.42|3.62|5.43|3.63|5.44|3.64|5.42|3.62|0
1684285500000|2023-05-17 01:05:00|5.42|3.62|5.48|3.68|5.48|3.68|5.42|3.62|0
1684285800000|2023-05-17 01:10:00|5.47|3.67|5.47|3.67|5.49|3.69|5.46|3.66|0
1684286100000|2023-05-17 01:15:00|5.48|3.68|5.48|3.68|5.51|3.71|5.47|3.67|0
1684286400000|2023-05-17 01:20:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1684286700000|2023-05-17 01:25:00|5.48|3.68|5.51|3.71|5.51|3.71|5.48|3.68|0
1684287000000|2023-05-17 01:30:00|5.5|3.7|5.44|3.64|5.5|3.7|5.44|3.64|0
1684287300000|2023-05-17 01:35:00|5.45|3.65|5.47|3.67|5.48|3.68|5.45|3.65|0
1684287600000|2023-05-17 01:40:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1684287900000|2023-05-17 01:45:00|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1684288200000|2023-05-17 01:50:00|5.48|3.68|5.5|3.7|5.5|3.7|5.48|3.68|0
1684288500000|2023-05-17 01:55:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1684288800000|2023-05-17 02:00:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1684289100000|2023-05-17 02:05:00|5.5|3.7|5.51|3.71|5.51|3.71|5.48|3.68|0
1684289400000|2023-05-17 02:10:00|5.52|3.72|5.52|3.72|5.53|3.73|5.51|3.71|0
1684289700000|2023-05-17 02:15:00|5.51|3.71|5.52|3.72|5.52|3.72|5.5|3.7|0
1684290000000|2023-05-17 02:20:00|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1684290300000|2023-05-17 02:25:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1684290600000|2023-05-17 02:30:00|5.52|3.72|5.52|3.72|5.54|3.74|5.51|3.71|0
1684290900000|2023-05-17 02:35:00|5.53|3.73|5.51|3.71|5.53|3.73|5.5|3.7|0
1684291200000|2023-05-17 02:40:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1684291500000|2023-05-17 02:45:00|5.5|3.7|5.53|3.73|5.54|3.74|5.5|3.7|0
1684291800000|2023-05-17 02:50:00|5.54|3.74|5.54|3.74|5.55|3.75|5.53|3.73|0
1684292100000|2023-05-17 02:55:00|5.55|3.75|5.57|3.77|5.57|3.77|5.54|3.74|0
1684292400000|2023-05-17 03:00:00|5.56|3.76|5.53|3.73|5.56|3.76|5.53|3.73|0
1684292700000|2023-05-17 03:05:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1684293000000|2023-05-17 03:10:00|5.53|3.73|5.52|3.72|5.53|3.73|5.51|3.71|0
1684293300000|2023-05-17 03:15:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1684293600000|2023-05-17 03:20:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1684294200000|2023-05-17 03:30:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1684294500000|2023-05-17 03:35:00|5.51|3.71|5.5|3.7|5.52|3.72|5.5|3.7|0
1684294800000|2023-05-17 03:40:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1684295100000|2023-05-17 03:45:00|5.51|3.71|5.49|3.69|5.51|3.71|5.49|3.69|0
1684295400000|2023-05-17 03:50:00|5.48|3.68|5.46|3.66|5.49|3.69|5.45|3.65|0
1684295700000|2023-05-17 03:55:00|5.45|3.65|5.46|3.66|5.47|3.67|5.45|3.65|0
1684296000000|2023-05-17 04:00:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1684296600000|2023-05-17 04:10:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1684296900000|2023-05-17 04:15:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1684297200000|2023-05-17 04:20:00|5.46|3.66|5.47|3.67|5.48|3.68|5.46|3.66|0
1684297500000|2023-05-17 04:25:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1684297800000|2023-05-17 04:30:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1684298100000|2023-05-17 04:35:00|5.48|3.68|5.48|3.68|5.49|3.69|5.47|3.67|0
1684298400000|2023-05-17 04:40:00|5.49|3.69|5.5|3.7|5.5|3.7|5.48|3.68|0
1684298700000|2023-05-17 04:45:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1684299000000|2023-05-17 04:50:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1684299300000|2023-05-17 04:55:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1684299600000|2023-05-17 05:00:00|5.47|3.67|5.52|3.72|5.52|3.72|5.47|3.67|0
1684299900000|2023-05-17 05:05:00|5.53|3.73|5.53|3.73|5.53|3.73|5.5|3.7|0
1684300200000|2023-05-17 05:10:00|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1684300500000|2023-05-17 05:15:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1684300800000|2023-05-17 05:20:00|5.48|3.68|5.46|3.66|5.48|3.68|5.45|3.65|0
1684301100000|2023-05-17 05:25:00|5.45|3.65|5.42|3.62|5.46|3.66|5.41|3.61|0
1684301400000|2023-05-17 05:30:00|5.41|3.61|5.36|3.56|5.41|3.61|5.35|3.55|0
1684301700000|2023-05-17 05:35:00|5.37|3.57|5.37|3.57|5.38|3.58|5.35|3.55|0
1684302000000|2023-05-17 05:40:00|5.36|3.56|5.41|3.61|5.42|3.62|5.36|3.56|0
1684302300000|2023-05-17 05:45:00|5.4|3.6|5.41|3.61|5.41|3.61|5.38|3.58|0
1684302600000|2023-05-17 05:50:00|5.4|3.6|5.43|3.63|5.44|3.64|5.4|3.6|0
1684302900000|2023-05-17 05:55:00|5.44|3.64|5.41|3.61|5.44|3.64|5.4|3.6|0
1684303200000|2023-05-17 06:00:00|5.4|3.6|5.37|3.57|5.4|3.6|5.37|3.57|0
1684303500000|2023-05-17 06:05:00|5.17|3.77|5.12|3.72|5.17|3.77|5.12|3.72|0
1684303800000|2023-05-17 06:10:00|5.11|3.71|5.15|3.75|5.16|3.76|5.11|3.71|0
1684304100000|2023-05-17 06:15:00|5.16|3.76|5.15|3.75|5.17|3.77|5.14|3.74|0
1684304400000|2023-05-17 06:20:00|5.14|3.74|5.1|3.7|5.16|3.76|5.1|3.7|0
1684304700000|2023-05-17 06:25:00|5.11|3.71|5.14|3.74|5.16|3.76|5.1|3.7|0
1684305000000|2023-05-17 06:30:00|5.13|3.73|5.17|3.77|5.17|3.77|5.13|3.73|0
1684305300000|2023-05-17 06:35:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1684305600000|2023-05-17 06:40:00|5.17|3.77|5.17|3.77|5.17|3.77|5.13|3.73|0
1684305900000|2023-05-17 06:45:00|5.16|3.76|5.19|3.79|5.2|3.8|5.16|3.76|0
1684306200000|2023-05-17 06:50:00|5.18|3.78|5.16|3.76|5.2|3.8|5.16|3.76|0
1684306500000|2023-05-17 06:55:00|5.15|3.75|5.12|3.72|5.16|3.76|5.11|3.71|0
1684306800000|2023-05-17 07:00:00|5.13|3.73|5.17|3.77|5.2|3.8|5.11|3.71|0
1684307100000|2023-05-17 07:05:00|5.18|3.78|5.25|3.85|5.25|3.85|5.12|3.72|0
1684307400000|2023-05-17 07:10:00|5.26|3.86|5.23|3.83|5.3|3.9|5.23|3.83|0
1684307700000|2023-05-17 07:15:00|5.25|3.85|5.22|3.82|5.27|3.87|5.2|3.8|0
1684308000000|2023-05-17 07:20:00|5.23|3.83|5.13|3.73|5.25|3.85|5.12|3.72|0
1684308300000|2023-05-17 07:25:00|5.12|3.72|5.08|3.68|5.13|3.73|5.05|3.65|0
1684308600000|2023-05-17 07:30:00|5.06|3.66|5.04|3.64|5.07|3.67|5|3.6|0
1684308900000|2023-05-17 07:35:00|5.03|3.63|5.12|3.72|5.12|3.72|5.03|3.63|0
1684309200000|2023-05-17 07:40:00|5.11|3.71|5.14|3.74|5.14|3.74|5.09|3.69|0
1684309500000|2023-05-17 07:45:00|5.13|3.73|5.2|3.8|5.21|3.81|5.11|3.71|0
1684309800000|2023-05-17 07:50:00|5.19|3.79|5.18|3.78|5.21|3.81|5.17|3.77|0
1684310100000|2023-05-17 07:55:00|5.19|3.79|5.17|3.77|5.19|3.79|5.15|3.75|0
1684310400000|2023-05-17 08:00:00|5.18|3.78|5.19|3.79|5.19|3.79|5.15|3.75|0
1684310700000|2023-05-17 08:05:00|5.21|3.81|5.26|3.86|5.32|3.92|5.18|3.78|0
1684311000000|2023-05-17 08:10:00|5.28|3.88|5.29|3.89|5.3|3.9|5.23|3.83|0
1684311300000|2023-05-17 08:15:00|5.3|3.9|5.33|3.93|5.33|3.93|5.26|3.86|0
1684311600000|2023-05-17 08:20:00|5.32|3.92|5.34|3.94|5.37|3.97|5.32|3.92|0
1684311900000|2023-05-17 08:25:00|5.35|3.95|5.33|3.93|5.37|3.97|5.33|3.93|0
1684312200000|2023-05-17 08:30:00|5.34|3.94|5.35|3.95|5.37|3.97|5.34|3.94|0
1684312500000|2023-05-17 08:35:00|5.36|3.96|5.35|3.95|5.38|3.98|5.33|3.93|0
1684312800000|2023-05-17 08:40:00|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1684313100000|2023-05-17 08:45:00|5.35|3.95|5.36|3.96|5.37|3.97|5.33|3.93|0
1684313400000|2023-05-17 08:50:00|5.35|3.95|5.29|3.89|5.37|3.97|5.29|3.89|0
1684313700000|2023-05-17 08:55:00|5.3|3.9|5.33|3.93|5.34|3.94|5.3|3.9|0
1684314000000|2023-05-17 09:00:00|5.34|3.94|5.34|3.94|5.36|3.96|5.33|3.93|0
1684314300000|2023-05-17 09:05:00|5.33|3.93|5.3|3.9|5.34|3.94|5.29|3.89|0
1684314600000|2023-05-17 09:10:00|5.29|3.89|5.28|3.88|5.32|3.92|5.26|3.86|0
1684314900000|2023-05-17 09:15:00|5.27|3.87|5.29|3.89|5.3|3.9|5.27|3.87|0
1684315200000|2023-05-17 09:20:00|5.3|3.9|5.31|3.91|5.32|3.92|5.29|3.89|0
1684315500000|2023-05-17 09:25:00|5.32|3.92|5.33|3.93|5.35|3.95|5.31|3.91|0
1684315800000|2023-05-17 09:30:00|5.32|3.92|5.32|3.92|5.32|3.92|5.3|3.9|0
1684316100000|2023-05-17 09:35:00|5.31|3.91|5.32|3.92|5.32|3.92|5.28|3.88|0
1684316400000|2023-05-17 09:40:00|5.33|3.93|5.3|3.9|5.33|3.93|5.29|3.89|0
1684316700000|2023-05-17 09:45:00|5.31|3.91|5.31|3.91|5.32|3.92|5.3|3.9|0
1684317000000|2023-05-17 09:50:00|5.32|3.92|5.38|3.98|5.38|3.98|5.31|3.91|0
1684317300000|2023-05-17 09:55:00|5.37|3.97|5.43|4.03|5.43|4.03|5.37|3.97|0
1684317600000|2023-05-17 10:00:00|5.44|4.04|5.4|4|5.44|4.04|5.38|3.98|0
1684317900000|2023-05-17 10:05:00|5.41|4.01|5.39|3.99|5.42|4.02|5.39|3.99|0
1684318200000|2023-05-17 10:10:00|5.4|4|5.4|4|5.41|4.01|5.39|3.99|0
1684318500000|2023-05-17 10:15:00|5.41|4.01|5.39|3.99|5.42|4.02|5.38|3.98|0
1684318800000|2023-05-17 10:20:00|5.38|3.98|5.36|3.96|5.39|3.99|5.34|3.94|0
1684319100000|2023-05-17 10:25:00|5.37|3.97|5.4|4|5.41|4.01|5.36|3.96|0
1684319400000|2023-05-17 10:30:00|5.43|4.03|5.34|3.94|5.43|4.03|5.33|3.93|0
1684319700000|2023-05-17 10:35:00|5.33|3.93|5.28|3.88|5.34|3.94|5.27|3.87|0
1684320000000|2023-05-17 10:40:00|5.27|3.87|5.34|3.94|5.35|3.95|5.27|3.87|0
1684320300000|2023-05-17 10:45:00|5.35|3.95|5.36|3.96|5.37|3.97|5.34|3.94|0
1684320600000|2023-05-17 10:50:00|5.37|3.97|5.38|3.98|5.38|3.98|5.33|3.93|0
1684320900000|2023-05-17 10:55:00|5.39|3.99|5.43|4.03|5.44|4.04|5.39|3.99|0
1684321200000|2023-05-17 11:00:00|5.44|4.04|5.44|4.04|5.48|4.08|5.43|4.03|0
1684321500000|2023-05-17 11:05:00|5.45|4.05|5.43|4.03|5.5|4.1|5.21|3.81|0
1684321800000|2023-05-17 11:10:00|5.46|4.06|5.47|4.07|5.5|4.1|5.45|4.05|0
1684322100000|2023-05-17 11:15:00|5.48|4.08|5.67|4.27|5.7|4.3|5.31|3.91|0
1684322400000|2023-05-17 11:20:00|5.68|4.28|5.7|4.3|5.7|4.3|5.67|4.27|0
1684322700000|2023-05-17 11:25:00|5.69|4.29|5.69|4.29|5.71|4.31|5.68|4.28|0
1684323000000|2023-05-17 11:30:00|5.7|4.3|5.72|4.32|5.75|4.35|5.69|4.29|0
1684323300000|2023-05-17 11:35:00|5.71|4.31|5.67|4.27|5.73|4.33|5.66|4.26|0
1684323600000|2023-05-17 11:40:00|5.66|4.26|5.65|4.25|5.67|4.27|5.64|4.24|0
1684323900000|2023-05-17 11:45:00|5.66|4.26|5.64|4.24|5.67|4.27|5.63|4.23|0
1684324200000|2023-05-17 11:50:00|5.63|4.23|5.7|4.3|5.71|4.31|5.27|3.87|0
1684324500000|2023-05-17 11:55:00|5.71|4.31|5.75|4.35|5.75|4.35|5.7|4.3|0
1684324800000|2023-05-17 12:00:00|5.74|4.34|5.73|4.33|5.78|4.38|5.72|4.32|0
1684325100000|2023-05-17 12:05:00|5.75|4.35|5.72|4.32|5.75|4.35|5.72|4.32|0
1684325400000|2023-05-17 12:10:00|5.71|4.31|5.7|4.3|5.71|4.31|5.68|4.28|0
1684325700000|2023-05-17 12:15:00|5.71|4.31|5.66|4.26|5.72|4.32|5.66|4.26|0
1684326000000|2023-05-17 12:20:00|5.67|4.27|5.67|4.27|5.71|4.31|5.66|4.26|0
1684326300000|2023-05-17 12:25:00|5.68|4.28|5.66|4.26|5.69|4.29|5.66|4.26|0
1684326600000|2023-05-17 12:30:00|5.65|4.25|5.65|4.25|5.66|4.26|5.59|4.19|0
1684326900000|2023-05-17 12:35:00|5.66|4.26|5.64|4.24|5.66|4.26|5.61|4.21|0
1684327200000|2023-05-17 12:40:00|5.65|4.25|5.69|4.29|5.7|4.3|5.65|4.25|0
1684327500000|2023-05-17 12:45:00|5.7|4.3|5.75|4.35|5.77|4.37|5.69|4.29|0
1684327800000|2023-05-17 12:50:00|5.74|4.34|5.78|4.38|5.79|4.39|5.72|4.32|0
1684328100000|2023-05-17 12:55:00|5.79|4.39|5.87|4.47|5.87|4.47|5.78|4.38|0
1684328400000|2023-05-17 13:00:00|5.88|4.48|5.82|4.42|5.88|4.48|5.8|4.4|0
1684328700000|2023-05-17 13:05:00|5.83|4.43|5.82|4.42|5.85|4.45|5.79|4.39|0
1684329000000|2023-05-17 13:10:00|5.81|4.41|5.86|4.46|5.89|4.49|5.81|4.41|0
1684329300000|2023-05-17 13:15:00|5.87|4.47|5.82|4.42|5.88|4.48|5.82|4.42|0
1684329600000|2023-05-17 13:20:00|5.83|4.43|5.89|4.49|5.89|4.49|5.82|4.42|0
1684329900000|2023-05-17 13:25:00|5.9|4.5|5.94|4.54|5.96|4.56|5.88|4.48|0
1684330200000|2023-05-17 13:30:00|5.92|4.52|5.61|4.21|5.95|4.55|5.51|4.11|0
1684330500000|2023-05-17 13:35:00|5.63|4.23|5.58|4.18|5.66|4.26|5.57|4.17|0
1684330800000|2023-05-17 13:40:00|5.57|4.17|5.55|4.15|5.58|4.18|5.47|4.07|0
1684331100000|2023-05-17 13:45:00|5.56|4.16|5.36|3.96|5.56|4.16|5.36|3.96|0
1684331400000|2023-05-17 13:50:00|5.35|3.95|5.23|3.83|5.39|3.99|5.19|3.79|0
1684331700000|2023-05-17 13:55:00|5.22|3.82|5.15|3.75|5.29|3.89|5.12|3.72|0
1684332000000|2023-05-17 14:00:00|5.16|3.76|5.2|3.8|5.25|3.85|5.12|3.72|0
1684332300000|2023-05-17 14:05:00|5.21|3.81|5.29|3.89|5.38|3.98|5.21|3.81|0
1684332600000|2023-05-17 14:10:00|5.3|3.9|5.33|3.93|5.34|3.94|5.24|3.84|0
1684332900000|2023-05-17 14:15:00|5.31|3.91|5.58|4.18|5.66|4.26|5.31|3.91|0
1684333200000|2023-05-17 14:20:00|5.57|4.17|5.66|4.26|5.67|4.27|5.57|4.17|0
1684333500000|2023-05-17 14:25:00|5.7|4.3|5.75|4.35|5.77|4.37|5.67|4.27|0
1684333800000|2023-05-17 14:30:00|5.76|4.36|5.78|4.38|5.81|4.41|5.72|4.32|0
1684334100000|2023-05-17 14:35:00|5.79|4.39|5.74|4.34|5.81|4.41|5.73|4.33|0
1684334400000|2023-05-17 14:40:00|5.73|4.33|5.78|4.38|5.78|4.38|5.71|4.31|0
1684334700000|2023-05-17 14:45:00|5.79|4.39|5.71|4.31|5.8|4.4|5.71|4.31|0
1684335000000|2023-05-17 14:50:00|5.72|4.32|5.71|4.31|5.75|4.35|5.7|4.3|0
1684335300000|2023-05-17 14:55:00|5.7|4.3|5.81|4.41|5.82|4.42|5.69|4.29|0
1684335600000|2023-05-17 15:00:00|5.82|4.42|5.86|4.46|5.87|4.47|5.81|4.41|0
1684335900000|2023-05-17 15:05:00|5.85|4.45|5.8|4.4|5.85|4.45|5.75|4.35|0
1684336200000|2023-05-17 15:10:00|5.78|4.38|5.82|4.42|5.82|4.42|5.76|4.36|0
1684336500000|2023-05-17 15:15:00|5.83|4.43|5.89|4.49|5.89|4.49|5.78|4.38|0
1684336800000|2023-05-17 15:20:00|5.91|4.51|5.31|3.91|5.92|4.52|5.19|3.79|0
1684337100000|2023-05-17 15:25:00|5.32|3.92|6.09|4.69|6.09|4.69|5.19|3.79|0
1684337400000|2023-05-17 15:30:00|6.08|4.68|6.06|4.66|6.14|4.74|6.03|4.63|0
1684337700000|2023-05-17 15:35:00|6.07|4.67|6.14|4.74|6.14|4.74|6.05|4.65|0
1684338000000|2023-05-17 15:40:00|6.13|4.73|6.25|4.85|6.27|4.87|6.13|4.73|0
1684338300000|2023-05-17 15:45:00|6.24|4.84|6.2|4.8|6.33|4.93|6.2|4.8|0
1684338600000|2023-05-17 15:50:00|6.22|4.82|6.21|4.81|6.28|4.88|6.18|4.78|0
1684338900000|2023-05-17 15:55:00|6.22|4.82|6.26|4.86|6.27|4.87|6.2|4.8|0
1684339200000|2023-05-17 16:00:00|6.27|4.87|6.24|4.84|6.29|4.89|6.21|4.81|0
1684339500000|2023-05-17 16:05:00|6.25|4.85|6.25|4.85|6.3|4.9|6.23|4.83|0
1684339800000|2023-05-17 16:10:00|6.26|4.86|6.04|4.64|6.3|4.9|6.02|4.62|0
1684340100000|2023-05-17 16:15:00|6.03|4.63|6.01|4.61|6.06|4.66|6|4.6|0
1684340400000|2023-05-17 16:20:00|6.02|4.62|6.06|4.66|6.09|4.69|6.01|4.61|0
1684340700000|2023-05-17 16:25:00|6.05|4.65|6.16|4.76|6.17|4.77|6.04|4.64|0
1684341000000|2023-05-17 16:30:00|6.18|4.78|6.24|4.84|6.29|4.89|6.17|4.77|0
1684341300000|2023-05-17 16:35:00|6.25|4.85|6.43|5.03|6.44|5.04|6.25|4.85|0
1684341600000|2023-05-17 16:40:00|6.45|5.05|6.26|4.86|6.52|5.12|6.02|4.62|0
1684341900000|2023-05-17 16:45:00|6.27|4.87|6.4|5|6.42|5.02|6.24|4.84|0
1684342200000|2023-05-17 16:50:00|6.39|4.99|6.49|5.09|6.5|5.1|6.32|4.92|0
1684342500000|2023-05-17 16:55:00|6.5|5.1|6.93|5.53|7.01|5.61|6.5|5.1|0
1684342800000|2023-05-17 17:00:00|6.94|5.54|7.08|5.68|7.1|5.7|6.94|5.54|0
1684343100000|2023-05-17 17:05:00|7.1|5.7|7.17|5.77|7.26|5.86|7.1|5.7|0
1684343400000|2023-05-17 17:10:00|7.15|5.75|7.1|5.7|7.17|5.77|7.08|5.68|0
1684343700000|2023-05-17 17:15:00|7.09|5.69|7.05|5.65|7.1|5.7|7|5.6|0
1684344000000|2023-05-17 17:20:00|7.06|5.66|7.2|5.8|7.23|5.83|7.06|5.66|0
1684344300000|2023-05-17 17:25:00|7.22|5.82|7.23|5.83|7.27|5.87|7.18|5.78|0
1684344600000|2023-05-17 17:30:00|7.26|5.86|7.35|5.95|7.35|5.95|7.26|5.86|0
1684344900000|2023-05-17 17:35:00|7.38|5.98|7.29|5.89|7.39|5.99|7.22|5.82|0
1684345200000|2023-05-17 17:40:00|7.28|5.88|7.36|5.96|7.4|6|7.27|5.87|0
1684345500000|2023-05-17 17:45:00|7.37|5.97|7.47|6.07|7.52|6.12|7.36|5.96|0
1684345800000|2023-05-17 17:50:00|7.48|6.08|7.43|6.03|7.54|6.14|7.4|6|0
1684346100000|2023-05-17 17:55:00|7.42|6.02|7.48|6.08|7.5|6.1|7.37|5.97|0
1684346400000|2023-05-17 18:00:00|7.49|6.09|7.34|5.94|7.52|6.12|7.34|5.94|0
1684346700000|2023-05-17 18:05:00|7.33|5.93|7.24|5.84|7.34|5.94|7.19|5.79|0
1684347000000|2023-05-17 18:10:00|7.25|5.85|7.34|5.94|7.39|5.99|7.24|5.84|0
1684347300000|2023-05-17 18:15:00|7.33|5.93|7.36|5.96|7.37|5.97|7.25|5.85|0
1684347600000|2023-05-17 18:20:00|7.35|5.95|7.38|5.98|7.38|5.98|7.32|5.92|0
1684347900000|2023-05-17 18:25:00|7.36|5.96|7.16|5.76|7.36|5.96|7.16|5.76|0
1684348200000|2023-05-17 18:30:00|7.17|5.77|7.01|5.61|7.21|5.81|6.98|5.58|0
1684348500000|2023-05-17 18:35:00|7.04|5.64|6.52|5.12|7.16|5.76|6.51|5.11|0
1684348800000|2023-05-17 18:40:00|6.53|5.13|6.46|5.06|6.54|5.14|6.44|5.04|0
1684349100000|2023-05-17 18:45:00|6.47|5.07|6.55|5.15|6.55|5.15|6.39|4.99|0
1684349400000|2023-05-17 18:50:00|6.56|5.16|6.43|5.03|6.56|5.16|6.38|4.98|0
1684349700000|2023-05-17 18:55:00|6.44|5.04|6.34|4.94|6.44|5.04|6.32|4.92|0
1684350000000|2023-05-17 19:00:00|6.35|4.95|6.47|5.07|6.49|5.09|6.3|4.9|0
1684350300000|2023-05-17 19:05:00|6.48|5.08|6.57|5.17|6.59|5.19|6.47|5.07|0
1684350600000|2023-05-17 19:10:00|6.56|5.16|6.57|5.17|6.63|5.23|6.55|5.15|0
1684350900000|2023-05-17 19:15:00|6.6|5.2|6.58|5.18|6.67|5.27|6.55|5.15|0
1684351200000|2023-05-17 19:20:00|6.57|5.17|6.38|4.98|6.58|5.18|6.35|4.95|0
1684351500000|2023-05-17 19:25:00|6.36|4.96|6.11|4.71|6.41|5.01|6.11|4.71|0
1684351800000|2023-05-17 19:30:00|6.12|4.72|6.1|4.7|6.21|4.81|6.07|4.67|0
1684352100000|2023-05-17 19:35:00|6.11|4.71|6.11|4.71|6.15|4.75|6.05|4.65|0
1684352400000|2023-05-17 19:40:00|6.1|4.7|6.22|4.82|6.25|4.85|6.08|4.68|0
1684352700000|2023-05-17 19:45:00|6.2|4.8|6.37|4.97|6.4|5|6.2|4.8|0
1684353000000|2023-05-17 19:50:00|6.36|4.96|6.63|5.23|6.63|5.23|6.26|4.86|0
1684353300000|2023-05-17 19:55:00|6.61|5.21|6.59|5.19|6.7|5.3|6.47|5.07|0
1684353600000|2023-05-17 20:00:00|6.55|5.15|6.5|5.1|6.55|5.15|6.48|5.08|0
1684353900000|2023-05-17 20:05:00|6.51|5.11|6.5|5.1|6.54|5.14|6.49|5.09|0
1684354200000|2023-05-17 20:10:00|6.49|5.09|6.52|5.12|6.53|5.13|6.49|5.09|0
1684354500000|2023-05-17 20:15:00|6.72|4.92|6.75|4.95|6.75|4.95|6.71|4.91|0
1684354800000|2023-05-17 20:20:00|6.76|4.96|6.79|4.99|6.81|5.01|6.75|4.95|0
1684355100000|2023-05-17 20:25:00|6.78|4.98|6.74|4.94|6.78|4.98|6.73|4.93|0
1684355400000|2023-05-17 20:30:00|6.73|4.93|6.7|4.9|6.73|4.93|6.7|4.9|0
1684355700000|2023-05-17 20:35:00|6.71|4.91|6.73|4.93|6.74|4.94|6.71|4.91|0
1684356000000|2023-05-17 20:40:00|6.74|4.94|6.72|4.92|6.75|4.95|6.72|4.92|0
1684356300000|2023-05-17 20:45:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1684356600000|2023-05-17 20:50:00|6.73|4.93|6.71|4.91|6.74|4.94|6.71|4.91|0
1684356900000|2023-05-17 20:55:00|6.72|4.92|6.73|4.93|6.73|4.93|6.71|4.91|0
1684357200000|2023-05-17 21:00:00|6.72|4.92|6.71|4.91|6.73|4.93|6.69|4.89|0
1684357500000|2023-05-17 21:05:00|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1684357800000|2023-05-17 21:10:00|6.73|4.93|6.73|4.93|6.75|4.95|6.73|4.93|0
1684358100000|2023-05-17 21:15:00|6.75|4.95|6.76|4.96|6.77|4.97|6.74|4.94|0
1684358400000|2023-05-17 21:20:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1684358700000|2023-05-17 21:25:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1684359000000|2023-05-17 21:30:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1684359900000|2023-05-17 21:45:00|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1684360500000|2023-05-17 21:55:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1684360800000|2023-05-17 22:00:00|6.73|4.93|6.67|4.87|6.73|4.93|6.67|4.87|0
1684361100000|2023-05-17 22:05:00|6.68|4.88|6.6|4.8|6.69|4.89|6.6|4.8|0
1684361400000|2023-05-17 22:10:00|6.61|4.81|6.66|4.86|6.67|4.87|6.6|4.8|0
1684361700000|2023-05-17 22:15:00|6.67|4.87|6.64|4.84|6.67|4.87|6.64|4.84|0
1684362000000|2023-05-17 22:20:00|6.65|4.85|6.66|4.86|6.66|4.86|6.64|4.84|0
1684362300000|2023-05-17 22:25:00|6.67|4.87|6.67|4.87|6.68|4.88|6.66|4.86|0
1684362600000|2023-05-17 22:30:00|6.68|4.88|6.68|4.88|6.69|4.89|6.66|4.86|0
1684362900000|2023-05-17 22:35:00|6.66|4.86|6.65|4.85|6.66|4.86|6.64|4.84|0
1684363200000|2023-05-17 22:40:00|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1684363500000|2023-05-17 22:45:00|6.64|4.84|6.67|4.87|6.67|4.87|6.63|4.83|0
1684363800000|2023-05-17 22:50:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1684364100000|2023-05-17 22:55:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1684364400000|2023-05-17 23:00:00|6.65|4.85|6.64|4.84|6.65|4.85|6.63|4.83|0
1684364700000|2023-05-17 23:05:00|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1684365000000|2023-05-17 23:10:00|6.63|4.83|6.64|4.84|6.65|4.85|6.62|4.82|0
1684365300000|2023-05-17 23:15:00|6.63|4.83|6.62|4.82|6.64|4.84|6.62|4.82|0
1684365600000|2023-05-17 23:20:00|6.61|4.81|6.64|4.84|6.64|4.84|6.61|4.81|0
1684365900000|2023-05-17 23:25:00|6.65|4.85|6.66|4.86|6.66|4.86|6.64|4.84|0
1684366200000|2023-05-17 23:30:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1684366500000|2023-05-17 23:35:00|6.67|4.87|6.64|4.84|6.67|4.87|6.64|4.84|0
1684366800000|2023-05-17 23:40:00|6.65|4.85|6.65|4.85|6.66|4.86|6.64|4.84|0
1684367100000|2023-05-17 23:45:00|6.64|4.84|6.66|4.86|6.68|4.88|6.64|4.84|0
1684367400000|2023-05-17 23:50:00|6.65|4.85|6.64|4.84|6.66|4.86|6.63|4.83|0
1684367700000|2023-05-17 23:55:00|6.63|4.83|6.68|4.88|6.68|4.88|6.63|4.83|0
1684368000000|2023-05-18 00:00:00|6.67|4.87|6.64|4.84|6.68|4.88|6.64|4.84|0
1684368300000|2023-05-18 00:05:00|6.65|4.85|6.69|4.89|6.72|4.92|6.65|4.85|0
1684368600000|2023-05-18 00:10:00|6.7|4.9|6.67|4.87|6.71|4.91|6.66|4.86|0
1684368900000|2023-05-18 00:15:00|6.68|4.88|6.7|4.9|6.71|4.91|6.68|4.88|0
1684369200000|2023-05-18 00:20:00|6.69|4.89|6.72|4.92|6.74|4.94|6.69|4.89|0
1684369500000|2023-05-18 00:25:00|6.73|4.93|6.74|4.94|6.77|4.97|6.72|4.92|0
1684369800000|2023-05-18 00:30:00|6.75|4.95|6.7|4.9|6.75|4.95|6.68|4.88|0
1684370100000|2023-05-18 00:35:00|6.69|4.89|6.67|4.87|6.7|4.9|6.65|4.85|0
1684370400000|2023-05-18 00:40:00|6.68|4.88|6.64|4.84|6.68|4.88|6.64|4.84|0
1684370700000|2023-05-18 00:45:00|6.65|4.85|6.64|4.84|6.66|4.86|6.63|4.83|0
1684371000000|2023-05-18 00:50:00|6.65|4.85|6.65|4.85|6.68|4.88|6.65|4.85|0
1684371300000|2023-05-18 00:55:00|6.66|4.86|6.61|4.81|6.67|4.87|6.61|4.81|0
1684371600000|2023-05-18 01:00:00|6.6|4.8|6.64|4.84|6.65|4.85|6.6|4.8|0
1684371900000|2023-05-18 01:05:00|6.65|4.85|6.63|4.83|6.65|4.85|6.61|4.81|0
1684372200000|2023-05-18 01:10:00|6.62|4.82|6.61|4.81|6.64|4.84|6.6|4.8|0
1684372500000|2023-05-18 01:15:00|6.62|4.82|6.63|4.83|6.64|4.84|6.61|4.81|0
1684372800000|2023-05-18 01:20:00|6.62|4.82|6.63|4.83|6.63|4.83|6.61|4.81|0
1684373100000|2023-05-18 01:25:00|6.64|4.84|6.61|4.81|6.64|4.84|6.6|4.8|0
1684373400000|2023-05-18 01:30:00|6.62|4.82|6.59|4.79|6.62|4.82|6.56|4.76|0
1684373700000|2023-05-18 01:35:00|6.58|4.78|6.56|4.76|6.62|4.82|6.56|4.76|0
1684374000000|2023-05-18 01:40:00|6.55|4.75|6.54|4.74|6.58|4.78|6.53|4.73|0
1684374300000|2023-05-18 01:45:00|6.55|4.75|6.6|4.8|6.6|4.8|6.55|4.75|0
1684374600000|2023-05-18 01:50:00|6.59|4.79|6.58|4.78|6.61|4.81|6.57|4.77|0
1684374900000|2023-05-18 01:55:00|6.57|4.77|6.56|4.76|6.6|4.8|6.55|4.75|0
1684375200000|2023-05-18 02:00:00|6.57|4.77|6.59|4.79|6.59|4.79|6.55|4.75|0
1684375500000|2023-05-18 02:05:00|6.58|4.78|6.58|4.78|6.59|4.79|6.57|4.77|0
1684375800000|2023-05-18 02:10:00|6.57|4.77|6.6|4.8|6.6|4.8|6.55|4.75|0
1684376100000|2023-05-18 02:15:00|6.61|4.81|6.61|4.81|6.61|4.81|6.59|4.79|0
1684376400000|2023-05-18 02:20:00|6.62|4.82|6.62|4.82|6.64|4.84|6.61|4.81|0
1684376700000|2023-05-18 02:25:00|6.61|4.81|6.61|4.81|6.61|4.81|6.59|4.79|0
1684377000000|2023-05-18 02:30:00|6.6|4.8|6.62|4.82|6.62|4.82|6.6|4.8|0
1684377300000|2023-05-18 02:35:00|6.61|4.81|6.58|4.78|6.61|4.81|6.57|4.77|0
1684377600000|2023-05-18 02:40:00|6.59|4.79|6.62|4.82|6.62|4.82|6.59|4.79|0
1684377900000|2023-05-18 02:45:00|6.61|4.81|6.64|4.84|6.64|4.84|6.61|4.81|0
1684378200000|2023-05-18 02:50:00|6.63|4.83|6.69|4.89|6.69|4.89|6.63|4.83|0
1684378500000|2023-05-18 02:55:00|6.68|4.88|6.68|4.88|6.7|4.9|6.68|4.88|0
1684378800000|2023-05-18 03:00:00|6.69|4.89|6.7|4.9|6.7|4.9|6.67|4.87|0
1684379100000|2023-05-18 03:05:00|6.71|4.91|6.72|4.92|6.74|4.94|6.7|4.9|0
1684379400000|2023-05-18 03:10:00|6.73|4.93|6.71|4.91|6.73|4.93|6.7|4.9|0
1684379700000|2023-05-18 03:15:00|6.72|4.92|6.76|4.96|6.76|4.96|6.7|4.9|0
1684380000000|2023-05-18 03:20:00|6.75|4.95|6.71|4.91|6.75|4.95|6.7|4.9|0
1684380300000|2023-05-18 03:25:00|6.7|4.9|6.72|4.92|6.73|4.93|6.7|4.9|0
1684380600000|2023-05-18 03:30:00|6.71|4.91|6.69|4.89|6.72|4.92|6.68|4.88|0
1684380900000|2023-05-18 03:35:00|6.7|4.9|6.68|4.88|6.71|4.91|6.67|4.87|0
1684381200000|2023-05-18 03:40:00|6.67|4.87|6.67|4.87|6.68|4.88|6.66|4.86|0
1684381500000|2023-05-18 03:45:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1684381800000|2023-05-18 03:50:00|6.65|4.85|6.67|4.87|6.68|4.88|6.65|4.85|0
1684382100000|2023-05-18 03:55:00|6.66|4.86|6.65|4.85|6.66|4.86|6.64|4.84|0
1684382400000|2023-05-18 04:00:00|6.66|4.86|6.63|4.83|6.66|4.86|6.63|4.83|0
1684382700000|2023-05-18 04:05:00|6.62|4.82|6.65|4.85|6.65|4.85|6.62|4.82|0
1684383000000|2023-05-18 04:10:00|6.64|4.84|6.64|4.84|6.66|4.86|6.64|4.84|0
1684383300000|2023-05-18 04:15:00|6.65|4.85|6.66|4.86|6.67|4.87|6.64|4.84|0
1684383600000|2023-05-18 04:20:00|6.65|4.85|6.65|4.85|6.67|4.87|6.65|4.85|0
1684383900000|2023-05-18 04:25:00|6.66|4.86|6.66|4.86|6.67|4.87|6.65|4.85|0
1684384200000|2023-05-18 04:30:00|6.65|4.85|6.65|4.85|6.66|4.86|6.64|4.84|0
1684384500000|2023-05-18 04:35:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1684384800000|2023-05-18 04:40:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1684385100000|2023-05-18 04:45:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1684385400000|2023-05-18 04:50:00|6.65|4.85|6.69|4.89|6.7|4.9|6.65|4.85|0
1684385700000|2023-05-18 04:55:00|6.68|4.88|6.66|4.86|6.69|4.89|6.66|4.86|0
1684386000000|2023-05-18 05:00:00|6.65|4.85|6.64|4.84|6.67|4.87|6.64|4.84|0
1684386300000|2023-05-18 05:05:00|6.65|4.85|6.65|4.85|6.67|4.87|6.65|4.85|0
1684386600000|2023-05-18 05:10:00|6.64|4.84|6.68|4.88|6.68|4.88|6.64|4.84|0
1684386900000|2023-05-18 05:15:00|6.67|4.87|6.67|4.87|6.7|4.9|6.66|4.86|0
1684387200000|2023-05-18 05:20:00|6.68|4.88|6.62|4.82|6.68|4.88|6.61|4.81|0
1684387500000|2023-05-18 05:25:00|6.61|4.81|6.65|4.85|6.65|4.85|6.61|4.81|0
1684387800000|2023-05-18 05:30:00|6.64|4.84|6.62|4.82|6.64|4.84|6.61|4.81|0
1684388100000|2023-05-18 05:35:00|6.63|4.83|6.61|4.81|6.64|4.84|6.59|4.79|0
1684388400000|2023-05-18 05:40:00|6.62|4.82|6.6|4.8|6.64|4.84|6.6|4.8|0
1684388700000|2023-05-18 05:45:00|6.61|4.81|6.58|4.78|6.62|4.82|6.58|4.78|0
1684389000000|2023-05-18 05:50:00|6.59|4.79|6.58|4.78|6.59|4.79|6.56|4.76|0
1684389300000|2023-05-18 05:55:00|6.57|4.77|6.58|4.78|6.59|4.79|6.56|4.76|0
1684389600000|2023-05-18 06:00:00|6.57|4.77|6.6|4.8|6.61|4.81|6.55|4.75|0
1684389900000|2023-05-18 06:05:00|6.4|5|6.39|4.99|6.41|5.01|6.38|4.98|0
1684390200000|2023-05-18 06:10:00|6.4|5|6.41|5.01|6.42|5.02|6.39|4.99|0
1684390500000|2023-05-18 06:15:00|6.4|5|6.37|4.97|6.41|5.01|6.36|4.96|0
1684390800000|2023-05-18 06:20:00|6.38|4.98|6.42|5.02|6.43|5.03|6.38|4.98|0
1684391100000|2023-05-18 06:25:00|6.43|5.03|6.42|5.02|6.43|5.03|6.4|5|0
1684391400000|2023-05-18 06:30:00|6.43|5.03|6.42|5.02|6.43|5.03|6.39|4.99|0
1684391700000|2023-05-18 06:35:00|6.41|5.01|6.42|5.02|6.43|5.03|6.39|4.99|0
1684392000000|2023-05-18 06:40:00|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1684392300000|2023-05-18 06:45:00|6.39|4.99|6.39|4.99|6.39|4.99|6.37|4.97|0
1684392600000|2023-05-18 06:50:00|6.42|5.02|6.77|5.37|6.82|5.42|6.41|5.01|0
1684392900000|2023-05-18 06:55:00|6.78|5.38|6.79|5.39|6.81|5.41|6.77|5.37|0
1684393200000|2023-05-18 07:00:00|6.8|5.4|6.91|5.51|6.92|5.52|6.8|5.4|0
1684393500000|2023-05-18 07:05:00|6.92|5.52|6.93|5.53|6.99|5.59|6.89|5.49|0
1684393800000|2023-05-18 07:10:00|6.94|5.54|7.03|5.63|7.07|5.67|6.94|5.54|0
1684394100000|2023-05-18 07:15:00|7.04|5.64|7.04|5.64|7.06|5.66|7|5.6|0
1684394400000|2023-05-18 07:20:00|7.03|5.63|6.96|5.56|7.06|5.66|6.95|5.55|0
1684394700000|2023-05-18 07:25:00|6.97|5.57|7.05|5.65|7.05|5.65|6.95|5.55|0
1684395000000|2023-05-18 07:30:00|7.04|5.64|6.99|5.59|7.06|5.66|6.97|5.57|0
1684395300000|2023-05-18 07:35:00|7|5.6|7.08|5.68|7.08|5.68|6.98|5.58|0
1684395600000|2023-05-18 07:40:00|7.07|5.67|7.04|5.64|7.09|5.69|7.03|5.63|0
1684395900000|2023-05-18 07:45:00|7.05|5.65|7.09|5.69|7.11|5.71|7.05|5.65|0
1684396200000|2023-05-18 07:50:00|7.08|5.68|7.11|5.71|7.13|5.73|7.08|5.68|0
1684396500000|2023-05-18 07:55:00|7.09|5.69|7.14|5.74|7.15|5.75|7.06|5.66|0
1684396800000|2023-05-18 08:00:00|7.15|5.75|7.2|5.8|7.28|5.88|7.15|5.75|0
1684397100000|2023-05-18 08:05:00|7.21|5.81|7.3|5.9|7.31|5.91|7.19|5.79|0
1684397400000|2023-05-18 08:10:00|7.31|5.91|7.27|5.87|7.32|5.92|7.25|5.85|0
1684397700000|2023-05-18 08:15:00|7.26|5.86|7.22|5.82|7.28|5.88|7.2|5.8|0
1684398000000|2023-05-18 08:20:00|7.21|5.81|7.21|5.81|7.25|5.85|7.2|5.8|0
1684398300000|2023-05-18 08:25:00|7.22|5.82|7.21|5.81|7.25|5.85|7.21|5.81|0
1684398600000|2023-05-18 08:30:00|7.22|5.82|7.18|5.78|7.23|5.83|7.18|5.78|0
1684398900000|2023-05-18 08:35:00|7.17|5.77|7.13|5.73|7.18|5.78|7.13|5.73|0
1684399200000|2023-05-18 08:40:00|7.12|5.72|7.14|5.74|7.14|5.74|7.12|5.72|0
1684399500000|2023-05-18 08:45:00|7.15|5.75|6.87|5.47|7.19|5.79|6.71|5.31|0
1684399800000|2023-05-18 08:50:00|6.88|5.48|6.82|5.42|6.89|5.49|6.81|5.41|0
1684400100000|2023-05-18 08:55:00|6.81|5.41|6.83|5.43|6.85|5.45|6.81|5.41|0
1684400400000|2023-05-18 09:00:00|6.82|5.42|6.78|5.38|6.82|5.42|6.72|5.32|0
1684400700000|2023-05-18 09:05:00|6.77|5.37|6.78|5.38|6.78|5.38|6.75|5.35|0
1684401000000|2023-05-18 09:10:00|6.79|5.39|6.78|5.38|6.8|5.4|6.78|5.38|0
1684401300000|2023-05-18 09:15:00|6.77|5.37|6.78|5.38|6.78|5.38|6.74|5.34|0
1684401600000|2023-05-18 09:20:00|6.79|5.39|6.82|5.42|6.84|5.44|6.78|5.38|0
1684401900000|2023-05-18 09:25:00|6.83|5.43|6.84|5.44|6.85|5.45|6.8|5.4|0
1684402200000|2023-05-18 09:30:00|6.83|5.43|6.84|5.44|6.85|5.45|6.81|5.41|0
1684402500000|2023-05-18 09:35:00|6.85|5.45|6.87|5.47|6.88|5.48|6.84|5.44|0
1684402800000|2023-05-18 09:40:00|6.86|5.46|6.91|5.51|6.92|5.52|6.86|5.46|0
1684403100000|2023-05-18 09:45:00|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1684403400000|2023-05-18 09:50:00|6.92|5.52|6.92|5.52|6.96|5.56|6.91|5.51|0
1684403700000|2023-05-18 09:55:00|6.93|5.53|6.91|5.51|6.94|5.54|6.9|5.5|0
1684404000000|2023-05-18 10:00:00|6.92|5.52|6.95|5.55|6.96|5.56|6.9|5.5|0
1684404300000|2023-05-18 10:05:00|6.96|5.56|6.9|5.5|6.96|5.56|6.9|5.5|0
1684404600000|2023-05-18 10:10:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1684404900000|2023-05-18 10:15:00|6.91|5.51|6.9|5.5|6.92|5.52|6.89|5.49|0
1684405200000|2023-05-18 10:20:00|6.91|5.51|6.91|5.51|6.93|5.53|6.9|5.5|0
1684405500000|2023-05-18 10:25:00|6.92|5.52|6.92|5.52|6.92|5.52|6.9|5.5|0
1684405800000|2023-05-18 10:30:00|6.91|5.51|6.96|5.56|6.96|5.56|6.9|5.5|0
1684406100000|2023-05-18 10:35:00|6.95|5.55|6.98|5.58|6.98|5.58|6.92|5.52|0
1684406400000|2023-05-18 10:40:00|6.97|5.57|6.99|5.59|6.99|5.59|6.95|5.55|0
1684406700000|2023-05-18 10:45:00|7|5.6|7.02|5.62|7.07|5.67|7|5.6|0
1684407000000|2023-05-18 10:50:00|7.01|5.61|6.99|5.59|7.02|5.62|6.99|5.59|0
1684407300000|2023-05-18 10:55:00|6.98|5.58|6.98|5.58|6.99|5.59|6.95|5.55|0
1684407600000|2023-05-18 11:00:00|6.99|5.59|7.08|5.68|7.1|5.7|6.98|5.58|0
1684407900000|2023-05-18 11:05:00|7.07|5.67|7.02|5.62|7.09|5.69|7.01|5.61|0
1684408200000|2023-05-18 11:10:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1684408500000|2023-05-18 11:15:00|7.01|5.61|7.05|5.65|7.07|5.67|7.01|5.61|0
1684408800000|2023-05-18 11:20:00|7.03|5.63|6.98|5.58|7.04|5.64|6.98|5.58|0
1684409100000|2023-05-18 11:25:00|6.99|5.59|6.97|5.57|7|5.6|6.96|5.56|0
1684409400000|2023-05-18 11:30:00|6.96|5.56|6.98|5.58|6.99|5.59|6.95|5.55|0
1684409700000|2023-05-18 11:35:00|6.97|5.57|6.95|5.55|6.98|5.58|6.94|5.54|0
1684410000000|2023-05-18 11:40:00|6.94|5.54|6.92|5.52|6.95|5.55|6.91|5.51|0
1684410300000|2023-05-18 11:45:00|6.91|5.51|6.93|5.53|6.94|5.54|6.91|5.51|0
1684410600000|2023-05-18 11:50:00|6.94|5.54|6.95|5.55|6.96|5.56|6.91|5.51|0
1684410900000|2023-05-18 11:55:00|6.94|5.54|6.93|5.53|6.95|5.55|6.92|5.52|0
1684411200000|2023-05-18 12:00:00|6.94|5.54|6.88|5.48|6.94|5.54|6.87|5.47|0
1684411500000|2023-05-18 12:05:00|6.87|5.47|6.87|5.47|6.89|5.49|6.85|5.45|0
1684411800000|2023-05-18 12:10:00|6.88|5.48|6.85|5.45|6.89|5.49|6.84|5.44|0
1684412100000|2023-05-18 12:15:00|6.84|5.44|6.78|5.38|6.84|5.44|6.78|5.38|0
1684412400000|2023-05-18 12:20:00|6.77|5.37|6.77|5.37|6.79|5.39|6.74|5.34|0
1684412700000|2023-05-18 12:25:00|6.78|5.38|6.82|5.42|6.83|5.43|6.75|5.35|0
1684413000000|2023-05-18 12:30:00|6.78|5.38|6.67|5.27|6.86|5.46|6.65|5.25|0
1684413300000|2023-05-18 12:35:00|6.68|5.28|6.65|5.25|6.75|5.35|6.62|5.22|0
1684413600000|2023-05-18 12:40:00|6.63|5.23|6.65|5.25|6.67|5.27|6.61|5.21|0
1684413900000|2023-05-18 12:45:00|6.66|5.26|6.58|5.18|6.71|5.31|6.56|5.16|0
1684414200000|2023-05-18 12:50:00|6.57|5.17|6.5|5.1|6.59|5.19|6.41|5.01|0
1684414500000|2023-05-18 12:55:00|6.51|5.11|6.32|4.92|6.51|5.11|6.31|4.91|0
1684414800000|2023-05-18 13:00:00|6.31|4.91|6.3|4.9|6.4|5|6.27|4.87|0
1684415100000|2023-05-18 13:05:00|6.31|4.91|6.32|4.92|6.34|4.94|6.21|4.81|0
1684415400000|2023-05-18 13:10:00|6.33|4.93|6.33|4.93|6.35|4.95|6.29|4.89|0
1684415700000|2023-05-18 13:15:00|6.34|4.94|6.46|5.06|6.49|5.09|6.34|4.94|0
1684416000000|2023-05-18 13:20:00|6.47|5.07|6.43|5.03|6.47|5.07|6.42|5.02|0
1684416300000|2023-05-18 13:25:00|6.42|5.02|6.42|5.02|6.43|5.03|6.38|4.98|0
1684416600000|2023-05-18 13:30:00|6.41|5.01|6.41|5.01|6.47|5.07|6.34|4.94|0
1684416900000|2023-05-18 13:35:00|6.4|5|6.58|5.18|6.63|5.23|6.38|4.98|0
1684417200000|2023-05-18 13:40:00|6.56|5.16|6.48|5.08|6.65|5.25|6.44|5.04|0
1684417500000|2023-05-18 13:45:00|6.5|5.1|6.52|5.12|6.58|5.18|6.47|5.07|0
1684417800000|2023-05-18 13:50:00|6.49|5.09|6.49|5.09|6.57|5.17|6.44|5.04|0
1684418100000|2023-05-18 13:55:00|6.47|5.07|6.54|5.14|6.57|5.17|6.41|5.01|0
1684418400000|2023-05-18 14:00:00|6.55|5.15|6.49|5.09|6.57|5.17|6.47|5.07|0
1684418700000|2023-05-18 14:05:00|6.51|5.11|6.74|5.34|6.79|5.39|6.48|5.08|0
1684419000000|2023-05-18 14:10:00|6.75|5.35|6.77|5.37|6.88|5.48|6.74|5.34|0
1684419300000|2023-05-18 14:15:00|6.78|5.38|6.93|5.53|6.98|5.58|6.72|5.32|0
1684419600000|2023-05-18 14:20:00|6.94|5.54|7.23|5.83|7.24|5.84|6.94|5.54|0
1684419900000|2023-05-18 14:25:00|7.24|5.84|7.64|6.24|8.46|7.06|6.62|5.22|0
1684420200000|2023-05-18 14:30:00|7.65|6.25|7.91|6.51|7.91|6.51|7.65|6.25|0
1684420500000|2023-05-18 14:35:00|7.92|6.52|7.89|6.49|7.92|6.52|7.79|6.39|0
1684420800000|2023-05-18 14:40:00|7.88|6.48|7.59|6.19|7.88|6.48|7.54|6.14|0
1684421100000|2023-05-18 14:45:00|7.57|6.17|7.75|6.35|7.77|6.37|7.5|6.1|0
1684421400000|2023-05-18 14:50:00|7.74|6.34|7.75|6.35|7.76|6.36|7.64|6.24|0
1684421700000|2023-05-18 14:55:00|7.74|6.34|7.8|6.4|7.82|6.42|7.71|6.31|0
1684422000000|2023-05-18 15:00:00|7.83|6.43|8.1|6.7|8.12|6.72|7.82|6.42|0
1684422300000|2023-05-18 15:05:00|8.11|6.71|8.06|6.66|8.11|6.71|8|6.6|0
1684422600000|2023-05-18 15:10:00|8.05|6.65|7.86|6.46|8.06|6.66|7.84|6.44|0
1684422900000|2023-05-18 15:15:00|7.87|6.47|8.59|7.19|8.66|7.26|7.86|6.46|0
1684423200000|2023-05-18 15:20:00|8.61|7.21|8.51|7.11|8.64|7.24|8.36|6.96|0
1684423500000|2023-05-18 15:25:00|8.52|7.12|8.52|7.12|8.57|7.17|8.39|6.99|0
1684423800000|2023-05-18 15:30:00|8.53|7.13|8.52|7.12|8.58|7.18|8.43|7.03|0
1684424100000|2023-05-18 15:35:00|8.54|7.14|8.49|7.09|8.62|7.22|8.46|7.06|0
1684424400000|2023-05-18 15:40:00|8.51|7.11|8.57|7.17|8.63|7.23|8.46|7.06|0
1684424700000|2023-05-18 15:45:00|8.58|7.18|8.64|7.24|8.7|7.3|8.46|7.06|0
1684425000000|2023-05-18 15:50:00|8.65|7.25|8.26|6.86|8.67|7.27|8.21|6.81|0
1684425300000|2023-05-18 15:55:00|8.28|6.88|7.85|6.45|8.31|6.91|7.71|6.31|0
1684425600000|2023-05-18 16:00:00|7.82|6.42|7.79|6.39|7.86|6.46|7.74|6.34|0
1684425900000|2023-05-18 16:05:00|7.78|6.38|7.63|6.23|7.82|6.42|7.52|6.12|0
1684426200000|2023-05-18 16:10:00|7.62|6.22|7.39|5.99|7.73|6.33|7.39|5.99|0
1684426500000|2023-05-18 16:15:00|7.37|5.97|7.49|6.09|7.57|6.17|7.25|5.85|0
1684426800000|2023-05-18 16:20:00|7.5|6.1|7.97|6.57|8.01|6.61|7.4|6|0
1684427100000|2023-05-18 16:25:00|7.96|6.56|7.86|6.46|7.99|6.59|7.78|6.38|0
1684427400000|2023-05-18 16:30:00|7.83|6.43|7.91|6.51|7.96|6.56|7.81|6.41|0
1684427700000|2023-05-18 16:35:00|7.9|6.5|7.81|6.41|7.98|6.58|7.8|6.4|0
1684428000000|2023-05-18 16:40:00|7.82|6.42|7.91|6.51|7.94|6.54|7.73|6.33|0
1684428300000|2023-05-18 16:45:00|7.92|6.52|7.88|6.48|7.96|6.56|7.83|6.43|0
1684428600000|2023-05-18 16:50:00|7.87|6.47|7.85|6.45|7.89|6.49|7.79|6.39|0
1684428900000|2023-05-18 16:55:00|7.88|6.48|7.87|6.47|7.89|6.49|7.66|6.26|0
1684429200000|2023-05-18 17:00:00|7.88|6.48|7.93|6.53|7.99|6.59|7.87|6.47|0
1684429500000|2023-05-18 17:05:00|7.95|6.55|8|6.6|8.02|6.62|7.9|6.5|0
1684429800000|2023-05-18 17:10:00|7.99|6.59|7.92|6.52|8.03|6.63|7.88|6.48|0
1684430100000|2023-05-18 17:15:00|7.91|6.51|8.11|6.71|8.14|6.74|7.91|6.51|0
1684430400000|2023-05-18 17:20:00|8.12|6.72|8.23|6.83|8.24|6.84|8.11|6.71|0
1684430700000|2023-05-18 17:25:00|8.21|6.81|7.83|6.43|8.34|6.94|7.83|6.43|0
1684431000000|2023-05-18 17:30:00|7.85|6.45|8.03|6.63|8.04|6.64|7.81|6.41|0
1684431300000|2023-05-18 17:35:00|8.01|6.61|7.9|6.5|8.07|6.67|7.88|6.48|0
1684431600000|2023-05-18 17:40:00|7.87|6.47|7.74|6.34|7.93|6.53|7.74|6.34|0
1684431900000|2023-05-18 17:45:00|7.72|6.32|7.81|6.41|7.83|6.43|7.58|6.18|0
1684432200000|2023-05-18 17:50:00|7.79|6.39|7.69|6.29|7.79|6.39|7.67|6.27|0
1684432500000|2023-05-18 17:55:00|7.68|6.28|7.6|6.2|7.68|6.28|7.52|6.12|0
1684432800000|2023-05-18 18:00:00|7.59|6.19|7.61|6.21|7.72|6.32|7.54|6.14|0
1684433100000|2023-05-18 18:05:00|7.6|6.2|7.64|6.24|7.7|6.3|7.57|6.17|0
1684433400000|2023-05-18 18:10:00|7.63|6.23|7.67|6.27|7.68|6.28|7.58|6.18|0
1684433700000|2023-05-18 18:15:00|7.68|6.28|7.9|6.5|7.9|6.5|7.68|6.28|0
1684434000000|2023-05-18 18:20:00|7.88|6.48|8.01|6.61|8.02|6.62|7.88|6.48|0
1684434300000|2023-05-18 18:25:00|8.03|6.63|8.02|6.62|8.13|6.73|8.01|6.61|0
1684434600000|2023-05-18 18:30:00|8.04|6.64|8.11|6.71|8.15|6.75|8.02|6.62|0
1684434900000|2023-05-18 18:35:00|8.13|6.73|8.19|6.79|8.21|6.81|8.09|6.69|0
1684435200000|2023-05-18 18:40:00|8.2|6.8|8.11|6.71|8.2|6.8|8.08|6.68|0
1684435500000|2023-05-18 18:45:00|8.1|6.7|8.27|6.87|8.28|6.88|8.09|6.69|0
1684435800000|2023-05-18 18:50:00|8.28|6.88|8.2|6.8|8.3|6.9|8.2|6.8|0
1684436100000|2023-05-18 18:55:00|8.21|6.81|8.27|6.87|8.3|6.9|8.2|6.8|0
1684436400000|2023-05-18 19:00:00|8.28|6.88|8.24|6.84|8.39|6.99|8.22|6.82|0
1684436700000|2023-05-18 19:05:00|8.23|6.83|8.34|6.94|8.34|6.94|8.17|6.77|0
1684437000000|2023-05-18 19:10:00|8.36|6.96|8.42|7.02|8.45|7.05|8.35|6.95|0
1684437300000|2023-05-18 19:15:00|8.43|7.03|8.71|7.31|8.73|7.33|8.43|7.03|0
1684437600000|2023-05-18 19:20:00|8.72|7.32|8.51|7.11|8.72|7.32|8.49|7.09|0
1684437900000|2023-05-18 19:25:00|8.49|7.09|8.63|7.23|8.63|7.23|8.45|7.05|0
1684438200000|2023-05-18 19:30:00|8.64|7.24|8.7|7.3|8.73|7.33|8.62|7.22|0
1684438500000|2023-05-18 19:35:00|8.72|7.32|8.12|6.72|8.72|7.32|8.01|6.61|0
1684438800000|2023-05-18 19:40:00|8.11|6.71|8.49|7.09|8.53|7.13|8.09|6.69|0
1684439100000|2023-05-18 19:45:00|8.52|7.12|8.62|7.22|8.67|7.27|8.5|7.1|0
1684439400000|2023-05-18 19:50:00|8.7|7.3|8.69|7.29|8.93|7.53|8.65|7.25|0
1684439700000|2023-05-18 19:55:00|8.68|7.28|8.65|7.25|8.81|7.41|8.13|6.73|0
1684440000000|2023-05-18 20:00:00|8.64|7.24|8.66|7.26|8.71|7.31|8.59|7.19|0
1684440300000|2023-05-18 20:05:00|8.67|7.27|8.65|7.25|8.69|7.29|8.65|7.25|0
1684440600000|2023-05-18 20:10:00|8.66|7.26|8.67|7.27|8.67|7.27|8.65|7.25|0
1684440900000|2023-05-18 20:15:00|8.87|7.07|8.95|7.15|8.96|7.16|8.87|7.07|0
1684441200000|2023-05-18 20:20:00|8.96|7.16|8.94|7.14|8.97|7.17|8.91|7.11|0
1684441500000|2023-05-18 20:25:00|8.93|7.13|8.85|7.05|8.94|7.14|8.85|7.05|0
1684441800000|2023-05-18 20:30:00|8.86|7.06|8.9|7.1|8.91|7.11|8.85|7.05|0
1684442100000|2023-05-18 20:35:00|8.91|7.11|8.97|7.17|8.97|7.17|8.91|7.11|0
1684442400000|2023-05-18 20:40:00|8.99|7.19|9.02|7.22|9.02|7.22|8.99|7.19|0
1684442700000|2023-05-18 20:45:00|9.01|7.21|9.05|7.25|9.06|7.26|8.97|7.17|0
1684443000000|2023-05-18 20:50:00|9.04|7.24|9.05|7.25|9.06|7.26|9.02|7.22|0
1684443300000|2023-05-18 20:55:00|9.06|7.26|9.04|7.24|9.07|7.27|9.02|7.22|0
1684443600000|2023-05-18 21:00:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1684443900000|2023-05-18 21:05:00|9.07|7.27|9.06|7.26|9.08|7.28|9.06|7.26|0
1684444200000|2023-05-18 21:10:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1684444500000|2023-05-18 21:15:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1684444800000|2023-05-18 21:20:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1684445400000|2023-05-18 21:30:00|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1684445700000|2023-05-18 21:35:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1684446000000|2023-05-18 21:40:00|9.09|7.29|9.09|7.29|9.1|7.3|9.08|7.28|0
1684446300000|2023-05-18 21:45:00|9.08|7.28|9.08|7.28|9.09|7.29|9.05|7.25|0
1684446600000|2023-05-18 21:50:00|9.09|7.29|9.1|7.3|9.1|7.3|9.07|7.27|0
1684446900000|2023-05-18 21:55:00|9.11|7.31|9.07|7.27|9.11|7.31|9.05|7.25|0
1684447200000|2023-05-18 22:00:00|9.06|7.26|9.03|7.23|9.06|7.26|8.97|7.17|0
1684447500000|2023-05-18 22:05:00|9.02|7.22|9.38|7.58|9.53|7.73|9.02|7.22|0
1684447800000|2023-05-18 22:10:00|9.45|7.65|9.57|7.77|9.57|7.77|9.33|7.53|0
1684448100000|2023-05-18 22:15:00|9.58|7.78|9.49|7.69|9.58|7.78|9.44|7.64|0
1684448400000|2023-05-18 22:20:00|9.48|7.68|9.45|7.65|9.5|7.7|9.42|7.62|0
1684448700000|2023-05-18 22:25:00|9.44|7.64|9.35|7.55|9.47|7.67|9.35|7.55|0
1684449000000|2023-05-18 22:30:00|9.37|7.57|9.35|7.55|9.41|7.61|9.35|7.55|0
1684449300000|2023-05-18 22:35:00|9.37|7.57|9.39|7.59|9.39|7.59|9.28|7.48|0
1684449600000|2023-05-18 22:40:00|9.38|7.58|9.34|7.54|9.41|7.61|9.31|7.51|0
1684449900000|2023-05-18 22:45:00|9.35|7.55|9.33|7.53|9.35|7.55|9.3|7.5|0
1684450200000|2023-05-18 22:50:00|9.34|7.54|9.39|7.59|9.42|7.62|9.34|7.54|0
1684450500000|2023-05-18 22:55:00|9.41|7.61|9.42|7.62|9.43|7.63|9.39|7.59|0
1684450800000|2023-05-18 23:00:00|9.41|7.61|9.31|7.51|9.41|7.61|9.31|7.51|0
1684451100000|2023-05-18 23:05:00|9.3|7.5|9.27|7.47|9.3|7.5|9.22|7.42|0
1684451400000|2023-05-18 23:10:00|9.29|7.49|9.27|7.47|9.3|7.5|9.26|7.46|0
1684451700000|2023-05-18 23:15:00|9.29|7.49|9.27|7.47|9.31|7.51|9.26|7.46|0
1684452000000|2023-05-18 23:20:00|9.28|7.48|9.27|7.47|9.3|7.5|9.27|7.47|0
1684452300000|2023-05-18 23:25:00|9.29|7.49|9.28|7.48|9.3|7.5|9.27|7.47|0
1684452600000|2023-05-18 23:30:00|9.27|7.47|9.19|7.39|9.27|7.47|9.17|7.37|0
1684452900000|2023-05-18 23:35:00|9.18|7.38|9.21|7.41|9.23|7.43|9.18|7.38|0
1684453200000|2023-05-18 23:40:00|9.19|7.39|9.18|7.38|9.21|7.41|9.17|7.37|0
1684453500000|2023-05-18 23:45:00|9.17|7.37|9.19|7.39|9.22|7.42|9.17|7.37|0
1684453800000|2023-05-18 23:50:00|9.18|7.38|9.17|7.37|9.2|7.4|9.17|7.37|0
1684454100000|2023-05-18 23:55:00|9.18|7.38|9.16|7.36|9.19|7.39|9.15|7.35|0
1684454400000|2023-05-19 00:00:00|9.18|7.38|9.23|7.43|9.24|7.44|9.18|7.38|0
1684454700000|2023-05-19 00:05:00|9.24|7.44|9.13|7.33|9.24|7.44|9.11|7.31|0
1684455000000|2023-05-19 00:10:00|9.14|7.34|9.11|7.31|9.15|7.35|9.11|7.31|0
1684455300000|2023-05-19 00:15:00|9.13|7.33|9.11|7.31|9.18|7.38|9.1|7.3|0
1684455600000|2023-05-19 00:20:00|9.1|7.3|9.2|7.4|9.22|7.42|9.1|7.3|0
1684455900000|2023-05-19 00:25:00|9.19|7.39|9.19|7.39|9.29|7.49|9.18|7.38|0
1684456200000|2023-05-19 00:30:00|9.18|7.38|9.15|7.35|9.22|7.42|9.14|7.34|0
1684456500000|2023-05-19 00:35:00|9.16|7.36|9.15|7.35|9.18|7.38|9.14|7.34|0
1684456800000|2023-05-19 00:40:00|9.14|7.34|9.19|7.39|9.19|7.39|9.14|7.34|0
1684457100000|2023-05-19 00:45:00|9.17|7.37|9.19|7.39|9.21|7.41|9.16|7.36|0
1684457400000|2023-05-19 00:50:00|9.17|7.37|9.19|7.39|9.19|7.39|9.16|7.36|0
1684457700000|2023-05-19 00:55:00|9.17|7.37|9.16|7.36|9.17|7.37|9.15|7.35|0
1684458000000|2023-05-19 01:00:00|9.15|7.35|9.19|7.39|9.2|7.4|9.13|7.33|0
1684458300000|2023-05-19 01:05:00|9.18|7.38|9.16|7.36|9.2|7.4|9.16|7.36|0
1684458600000|2023-05-19 01:10:00|9.15|7.35|9.2|7.4|9.2|7.4|9.15|7.35|0
1684458900000|2023-05-19 01:15:00|9.21|7.41|9.15|7.35|9.21|7.41|9.13|7.33|0
1684459200000|2023-05-19 01:20:00|9.13|7.33|9.07|7.27|9.15|7.35|9.06|7.26|0
1684459500000|2023-05-19 01:25:00|9.06|7.26|9.09|7.29|9.09|7.29|9.04|7.24|0
1684459800000|2023-05-19 01:30:00|9.08|7.28|9.03|7.23|9.08|7.28|8.99|7.19|0
1684460100000|2023-05-19 01:35:00|9.02|7.22|9.03|7.23|9.04|7.24|8.97|7.17|0
1684460400000|2023-05-19 01:40:00|9.02|7.22|9.08|7.28|9.09|7.29|8.99|7.19|0
1684460700000|2023-05-19 01:45:00|9.09|7.29|9.09|7.29|9.12|7.32|9.08|7.28|0
1684461000000|2023-05-19 01:50:00|9.11|7.31|9.12|7.32|9.13|7.33|9.07|7.27|0
1684461300000|2023-05-19 01:55:00|9.11|7.31|9.1|7.3|9.13|7.33|9.08|7.28|0
1684461600000|2023-05-19 02:00:00|9.09|7.29|9.07|7.27|9.1|7.3|9.07|7.27|0
1684461900000|2023-05-19 02:05:00|9.08|7.28|9.13|7.33|9.13|7.33|9.05|7.25|0
1684462200000|2023-05-19 02:10:00|9.14|7.34|9.14|7.34|9.14|7.34|9.1|7.3|0
1684462500000|2023-05-19 02:15:00|9.13|7.33|9.19|7.39|9.21|7.41|9.13|7.33|0
1684462800000|2023-05-19 02:20:00|9.18|7.38|9.22|7.42|9.22|7.42|9.17|7.37|0
1684463100000|2023-05-19 02:25:00|9.23|7.43|9.23|7.43|9.25|7.45|9.18|7.38|0
1684463400000|2023-05-19 02:30:00|9.25|7.45|9.26|7.46|9.3|7.5|9.25|7.45|0
1684463700000|2023-05-19 02:35:00|9.25|7.45|9.26|7.46|9.27|7.47|9.25|7.45|0
1684464000000|2023-05-19 02:40:00|9.25|7.45|9.32|7.52|9.32|7.52|9.25|7.45|0
1684464300000|2023-05-19 02:45:00|9.34|7.54|9.27|7.47|9.34|7.54|9.26|7.46|0
1684464600000|2023-05-19 02:50:00|9.28|7.48|9.31|7.51|9.32|7.52|9.24|7.44|0
1684464900000|2023-05-19 02:55:00|9.32|7.52|9.34|7.54|9.34|7.54|9.31|7.51|0
1684465200000|2023-05-19 03:00:00|9.32|7.52|9.31|7.51|9.34|7.54|9.27|7.47|0
1684465500000|2023-05-19 03:05:00|9.3|7.5|9.3|7.5|9.31|7.51|9.28|7.48|0
1684465800000|2023-05-19 03:10:00|9.31|7.51|9.3|7.5|9.35|7.55|9.3|7.5|0
1684466100000|2023-05-19 03:15:00|9.31|7.51|9.32|7.52|9.33|7.53|9.28|7.48|0
1684466400000|2023-05-19 03:20:00|9.33|7.53|9.36|7.56|9.36|7.56|9.32|7.52|0
1684466700000|2023-05-19 03:25:00|9.37|7.57|9.36|7.56|9.39|7.59|9.32|7.52|0
1684467000000|2023-05-19 03:30:00|9.35|7.55|9.27|7.47|9.35|7.55|9.25|7.45|0
1684467300000|2023-05-19 03:35:00|9.25|7.45|9.24|7.44|9.27|7.47|9.22|7.42|0
1684467600000|2023-05-19 03:40:00|9.23|7.43|9.23|7.43|9.25|7.45|9.21|7.41|0
1684467900000|2023-05-19 03:45:00|9.24|7.44|9.25|7.45|9.27|7.47|9.23|7.43|0
1684468200000|2023-05-19 03:50:00|9.24|7.44|9.23|7.43|9.24|7.44|9.19|7.39|0
1684468500000|2023-05-19 03:55:00|9.24|7.44|9.2|7.4|9.24|7.44|9.2|7.4|0
1684468800000|2023-05-19 04:00:00|9.17|7.37|9.2|7.4|9.2|7.4|9.17|7.37|0
1684469100000|2023-05-19 04:05:00|9.19|7.39|9.15|7.35|9.19|7.39|9.13|7.33|0
1684469400000|2023-05-19 04:10:00|9.13|7.33|9.13|7.33|9.15|7.35|9.11|7.31|0
1684469700000|2023-05-19 04:15:00|9.15|7.35|9.17|7.37|9.19|7.39|9.13|7.33|0
1684470000000|2023-05-19 04:20:00|9.19|7.39|9.19|7.39|9.19|7.39|9.16|7.36|0
1684470300000|2023-05-19 04:25:00|9.17|7.37|9.17|7.37|9.2|7.4|9.17|7.37|0
1684470600000|2023-05-19 04:30:00|9.16|7.36|9.19|7.39|9.19|7.39|9.15|7.35|0
1684470900000|2023-05-19 04:35:00|9.2|7.4|9.2|7.4|9.2|7.4|9.16|7.36|0
1684471200000|2023-05-19 04:40:00|9.18|7.38|9.18|7.38|9.22|7.42|9.18|7.38|0
1684471500000|2023-05-19 04:45:00|9.17|7.37|9.2|7.4|9.2|7.4|9.17|7.37|0
1684471800000|2023-05-19 04:50:00|9.18|7.38|9.16|7.36|9.2|7.4|9.16|7.36|0
1684472100000|2023-05-19 04:55:00|9.14|7.34|9.17|7.37|9.17|7.37|9.14|7.34|0
1684472400000|2023-05-19 05:00:00|9.18|7.38|9.14|7.34|9.18|7.38|9.12|7.32|0
1684472700000|2023-05-19 05:05:00|9.13|7.33|9.09|7.29|9.16|7.36|9.09|7.29|0
1684473000000|2023-05-19 05:10:00|9.1|7.3|9.16|7.36|9.16|7.36|9.1|7.3|0
1684473300000|2023-05-19 05:15:00|9.17|7.37|9.14|7.34|9.18|7.38|9.14|7.34|0
1684473600000|2023-05-19 05:20:00|9.13|7.33|9.18|7.38|9.21|7.41|9.13|7.33|0
1684473900000|2023-05-19 05:25:00|9.19|7.39|9.21|7.41|9.21|7.41|9.17|7.37|0
1684474200000|2023-05-19 05:30:00|9.19|7.39|9.14|7.34|9.21|7.41|9.14|7.34|0
1684474500000|2023-05-19 05:35:00|9.15|7.35|9.17|7.37|9.18|7.38|9.15|7.35|0
1684474800000|2023-05-19 05:40:00|9.15|7.35|9.14|7.34|9.15|7.35|9.13|7.33|0
1684475100000|2023-05-19 05:45:00|9.15|7.35|9.12|7.32|9.19|7.39|9.12|7.32|0
1684475400000|2023-05-19 05:50:00|9.1|7.3|9.08|7.28|9.12|7.32|9.05|7.25|0
1684475700000|2023-05-19 05:55:00|9.06|7.26|9.08|7.28|9.1|7.3|9.06|7.26|0
1684476000000|2023-05-19 06:00:00|9.06|7.26|9.04|7.24|9.06|7.26|8.97|7.17|0
1684476300000|2023-05-19 06:05:00|8.84|7.44|8.86|7.46|8.86|7.46|8.79|7.39|0
1684476600000|2023-05-19 06:10:00|8.87|7.47|8.91|7.51|8.93|7.53|8.86|7.46|0
1684476900000|2023-05-19 06:15:00|8.9|7.5|8.87|7.47|8.93|7.53|8.86|7.46|0
1684477200000|2023-05-19 06:20:00|8.9|7.5|8.99|7.59|9.06|7.66|8.9|7.5|0
1684477500000|2023-05-19 06:25:00|8.98|7.58|9.08|7.68|9.08|7.68|8.98|7.58|0
1684477800000|2023-05-19 06:30:00|9.07|7.67|8.94|7.54|9.07|7.67|8.94|7.54|0
1684478100000|2023-05-19 06:35:00|8.95|7.55|8.92|7.52|8.96|7.56|8.9|7.5|0
1684478400000|2023-05-19 06:40:00|8.91|7.51|8.9|7.5|8.94|7.54|8.89|7.49|0
1684478700000|2023-05-19 06:45:00|8.89|7.49|8.89|7.49|8.9|7.5|8.84|7.44|0
1684479000000|2023-05-19 06:50:00|8.9|7.5|8.84|7.44|8.92|7.52|8.82|7.42|0
1684479300000|2023-05-19 06:55:00|8.82|7.42|8.8|7.4|8.85|7.45|8.79|7.39|0
1684479600000|2023-05-19 07:00:00|8.79|7.39|8.75|7.35|8.84|7.44|8.71|7.31|0
1684479900000|2023-05-19 07:05:00|8.73|7.33|8.73|7.33|8.8|7.4|8.67|7.27|0
1684480200000|2023-05-19 07:10:00|8.76|7.36|8.76|7.36|8.8|7.4|8.73|7.33|0
1684480500000|2023-05-19 07:15:00|8.77|7.37|8.85|7.45|8.86|7.46|8.73|7.33|0
1684480800000|2023-05-19 07:20:00|8.84|7.44|8.81|7.41|8.89|7.49|8.81|7.41|0
1684481100000|2023-05-19 07:25:00|8.78|7.38|8.72|7.32|8.78|7.38|8.67|7.27|0
1684481400000|2023-05-19 07:30:00|8.75|7.35|8.85|7.45|8.85|7.45|8.75|7.35|0
1684481700000|2023-05-19 07:35:00|8.83|7.43|8.76|7.36|8.86|7.46|8.72|7.32|0
1684482000000|2023-05-19 07:40:00|8.77|7.37|8.77|7.37|8.78|7.38|8.72|7.32|0
1684482300000|2023-05-19 07:45:00|8.78|7.38|8.8|7.4|8.83|7.43|8.77|7.37|0
1684482600000|2023-05-19 07:50:00|8.79|7.39|8.87|7.47|8.87|7.47|8.77|7.37|0
1684482900000|2023-05-19 07:55:00|8.86|7.46|8.88|7.48|8.9|7.5|8.83|7.43|0
1684483200000|2023-05-19 08:00:00|8.87|7.47|8.86|7.46|8.92|7.52|8.81|7.41|0
1684483500000|2023-05-19 08:05:00|8.87|7.47|8.83|7.43|8.88|7.48|8.83|7.43|0
1684483800000|2023-05-19 08:10:00|8.85|7.45|8.87|7.47|8.9|7.5|8.82|7.42|0
1684484100000|2023-05-19 08:15:00|8.88|7.48|8.82|7.42|8.88|7.48|8.76|7.36|0
1684484400000|2023-05-19 08:20:00|8.81|7.41|8.8|7.4|8.83|7.43|8.79|7.39|0
1684484700000|2023-05-19 08:25:00|8.79|7.39|8.88|7.48|8.9|7.5|8.79|7.39|0
1684485000000|2023-05-19 08:30:00|8.87|7.47|9.05|7.65|9.05|7.65|8.87|7.47|0
1684485300000|2023-05-19 08:35:00|9.04|7.64|9.04|7.64|9.14|7.74|9.04|7.64|0
1684485600000|2023-05-19 08:40:00|9.05|7.65|8.96|7.56|9.06|7.66|8.95|7.55|0
1684485900000|2023-05-19 08:45:00|8.95|7.55|9.01|7.61|9.01|7.61|8.92|7.52|0
1684486200000|2023-05-19 08:50:00|9.02|7.62|9.1|7.7|9.13|7.73|8.98|7.58|0
1684486500000|2023-05-19 08:55:00|9.12|7.72|9.06|7.66|9.17|7.77|9.04|7.64|0
1684486800000|2023-05-19 09:00:00|9.08|7.68|9.01|7.61|9.08|7.68|9|7.6|0
1684487100000|2023-05-19 09:05:00|9.02|7.62|9.05|7.65|9.05|7.65|9|7.6|0
1684487400000|2023-05-19 09:10:00|9.06|7.66|9.04|7.64|9.08|7.68|9.02|7.62|0
1684487700000|2023-05-19 09:15:00|9.05|7.65|9.02|7.62|9.09|7.69|9.01|7.61|0
1684488000000|2023-05-19 09:20:00|9.03|7.63|8.94|7.54|9.03|7.63|8.92|7.52|0
1684488300000|2023-05-19 09:25:00|8.92|7.52|8.96|7.56|8.97|7.57|8.92|7.52|0
1684488600000|2023-05-19 09:30:00|8.95|7.55|8.93|7.53|8.95|7.55|8.89|7.49|0
1684488900000|2023-05-19 09:35:00|8.92|7.52|8.94|7.54|8.98|7.58|8.9|7.5|0
1684489200000|2023-05-19 09:40:00|8.93|7.53|8.98|7.58|8.99|7.59|8.9|7.5|0
1684489500000|2023-05-19 09:45:00|8.97|7.57|9.01|7.61|9.01|7.61|8.93|7.53|0
1684489800000|2023-05-19 09:50:00|9.02|7.62|8.99|7.59|9.03|7.63|8.95|7.55|0
1684490100000|2023-05-19 09:55:00|8.98|7.58|8.98|7.58|9.02|7.62|8.97|7.57|0
1684490400000|2023-05-19 10:00:00|8.95|7.55|8.97|7.57|8.99|7.59|8.9|7.5|0
1684490700000|2023-05-19 10:05:00|8.98|7.58|8.88|7.48|8.99|7.59|8.88|7.48|0
1684491000000|2023-05-19 10:10:00|8.89|7.49|8.89|7.49|8.93|7.53|8.86|7.46|0
1684491300000|2023-05-19 10:15:00|8.88|7.48|8.77|7.37|8.9|7.5|8.75|7.35|0
1684491600000|2023-05-19 10:20:00|8.79|7.39|8.84|7.44|8.85|7.45|8.77|7.37|0
1684491900000|2023-05-19 10:25:00|8.82|7.42|8.89|7.49|8.93|7.53|8.82|7.42|0
1684492200000|2023-05-19 10:30:00|8.9|7.5|8.86|7.46|8.91|7.51|8.84|7.44|0
1684492500000|2023-05-19 10:35:00|8.87|7.47|8.89|7.49|8.89|7.49|8.84|7.44|0
1684492800000|2023-05-19 10:40:00|8.9|7.5|8.87|7.47|8.9|7.5|8.83|7.43|0
1684493100000|2023-05-19 10:45:00|8.89|7.49|8.86|7.46|8.9|7.5|8.81|7.41|0
1684493400000|2023-05-19 10:50:00|8.85|7.45|8.82|7.42|8.86|7.46|8.79|7.39|0
1684493700000|2023-05-19 10:55:00|8.83|7.43|8.83|7.43|8.86|7.46|8.81|7.41|0
1684494000000|2023-05-19 11:00:00|8.85|7.45|9.01|7.61|9.07|7.67|8.85|7.45|0
1684494300000|2023-05-19 11:05:00|9.03|7.63|9|7.6|9.03|7.63|8.98|7.58|0
1684494600000|2023-05-19 11:10:00|9.01|7.61|9.01|7.61|9.01|7.61|8.98|7.58|0
1684494900000|2023-05-19 11:15:00|9|7.6|9.08|7.68|9.08|7.68|8.97|7.57|0
1684495200000|2023-05-19 11:20:00|9.09|7.69|9.2|7.8|9.23|7.83|9.05|7.65|0
1684495500000|2023-05-19 11:25:00|9.21|7.81|9.14|7.74|9.21|7.81|9.12|7.72|0
1684495800000|2023-05-19 11:30:00|9.17|7.77|9.21|7.81|9.22|7.82|9.13|7.73|0
1684496100000|2023-05-19 11:35:00|9.2|7.8|9.29|7.89|9.29|7.89|9.2|7.8|0
1684496400000|2023-05-19 11:40:00|9.28|7.88|9.16|7.76|9.29|7.89|9.14|7.74|0
1684496700000|2023-05-19 11:45:00|9.17|7.77|9.02|7.62|9.17|7.77|9.02|7.62|0
1684497000000|2023-05-19 11:50:00|9|7.6|9.08|7.68|9.12|7.72|9|7.6|0
1684497300000|2023-05-19 11:55:00|9.09|7.69|9.17|7.77|9.17|7.77|9.06|7.66|0
1684497600000|2023-05-19 12:00:00|9.18|7.78|9.21|7.81|9.28|7.88|9.16|7.76|0
1684497900000|2023-05-19 12:05:00|9.2|7.8|9.16|7.76|9.24|7.84|9.14|7.74|0
1684498200000|2023-05-19 12:10:00|9.14|7.74|9.06|7.66|9.14|7.74|9.05|7.65|0
1684498500000|2023-05-19 12:15:00|9.05|7.65|9.06|7.66|9.09|7.69|8.99|7.59|0
1684498800000|2023-05-19 12:20:00|9.05|7.65|9.18|7.78|9.22|7.82|9.05|7.65|0
1684499100000|2023-05-19 12:25:00|9.19|7.79|9.27|7.87|9.29|7.89|9.19|7.79|0
1684499400000|2023-05-19 12:30:00|9.26|7.86|9.33|7.93|9.34|7.94|9.25|7.85|0
1684499700000|2023-05-19 12:35:00|9.31|7.91|9.21|7.81|9.34|7.94|9.18|7.78|0
1684500000000|2023-05-19 12:40:00|9.19|7.79|9.34|7.94|9.34|7.94|9.18|7.78|0
1684500300000|2023-05-19 12:45:00|9.33|7.93|9.26|7.86|9.34|7.94|9.22|7.82|0
1684500600000|2023-05-19 12:50:00|9.27|7.87|9.3|7.9|9.3|7.9|9.25|7.85|0
1684500900000|2023-05-19 12:55:00|9.29|7.89|9.41|8.01|9.43|8.03|9.29|7.89|0
1684501200000|2023-05-19 13:00:00|9.38|7.98|9.29|7.89|9.38|7.98|9.29|7.89|0
1684501500000|2023-05-19 13:05:00|9.3|7.9|9.31|7.91|9.37|7.97|9.27|7.87|0
1684501800000|2023-05-19 13:10:00|9.33|7.93|9.23|7.83|9.37|7.97|9.2|7.8|0
1684502100000|2023-05-19 13:15:00|9.22|7.82|9.34|7.94|9.36|7.96|9.2|7.8|0
1684502400000|2023-05-19 13:20:00|9.35|7.95|9.32|7.92|9.38|7.98|9.28|7.88|0
1684502700000|2023-05-19 13:25:00|9.35|7.95|9.1|7.7|9.35|7.95|8.97|7.57|0
1684503000000|2023-05-19 13:30:00|9.07|7.67|9.08|7.68|9.14|7.74|8.86|7.46|0
1684503300000|2023-05-19 13:35:00|9.1|7.7|9.2|7.8|9.23|7.83|9|7.6|0
1684503600000|2023-05-19 13:40:00|9.16|7.76|9.24|7.84|9.34|7.94|9.11|7.71|0
1684503900000|2023-05-19 13:45:00|9.23|7.83|9.12|7.72|9.24|7.84|9.07|7.67|0
1684504200000|2023-05-19 13:50:00|9.11|7.71|9.21|7.81|9.35|7.95|9.1|7.7|0
1684504500000|2023-05-19 13:55:00|9.2|7.8|9.25|7.85|9.28|7.88|9.19|7.79|0
1684504800000|2023-05-19 14:00:00|9.27|7.87|9.02|7.62|9.27|7.87|8.9|7.5|0
1684505100000|2023-05-19 14:05:00|8.99|7.59|9.15|7.75|9.16|7.76|8.95|7.55|0
1684505400000|2023-05-19 14:10:00|9.13|7.73|9.13|7.73|9.2|7.8|8.98|7.58|0
1684505700000|2023-05-19 14:15:00|9.15|7.75|9.19|7.79|9.23|7.83|9.13|7.73|0
1684506000000|2023-05-19 14:20:00|9.21|7.81|9.27|7.87|9.29|7.89|9.2|7.8|0
1684506300000|2023-05-19 14:25:00|9.28|7.88|9.27|7.87|9.32|7.92|9.2|7.8|0
1684506600000|2023-05-19 14:30:00|9.25|7.85|9.32|7.92|9.33|7.93|9.23|7.83|0
1684506900000|2023-05-19 14:35:00|9.33|7.93|9.16|7.76|9.35|7.95|9.01|7.61|0
1684507200000|2023-05-19 14:40:00|9.14|7.74|9.07|7.67|9.17|7.77|9|7.6|0
1684507500000|2023-05-19 14:45:00|9.05|7.65|8.92|7.52|9.05|7.65|8.91|7.51|0
1684507800000|2023-05-19 14:50:00|8.91|7.51|9.08|7.68|9.13|7.73|8.91|7.51|0
1684508100000|2023-05-19 14:55:00|9.09|7.69|9.14|7.74|9.14|7.74|9|7.6|0
1684508400000|2023-05-19 15:00:00|9.13|7.73|9.24|7.84|9.25|7.85|9.1|7.7|0
1684508700000|2023-05-19 15:05:00|9.22|7.82|8.84|7.44|9.22|7.82|8.8|7.4|0
1684509000000|2023-05-19 15:10:00|8.79|7.39|8.74|7.34|8.97|7.57|8.61|7.21|0
1684509300000|2023-05-19 15:15:00|8.73|7.33|8.56|7.16|8.84|7.44|8.4|7|0
1684509600000|2023-05-19 15:20:00|8.58|7.18|8.94|7.54|9.19|7.79|8.56|7.16|0
1684509900000|2023-05-19 15:25:00|8.91|7.51|8.57|7.17|9.12|7.72|8.57|7.17|0
1684510200000|2023-05-19 15:30:00|8.55|7.15|8.92|7.52|8.92|7.52|8.44|7.04|0
1684510500000|2023-05-19 15:35:00|8.9|7.5|8.58|7.18|8.92|7.52|8.39|6.99|0
1684510800000|2023-05-19 15:40:00|8.53|7.13|8.77|7.37|8.77|7.37|8.44|7.04|0
1684511100000|2023-05-19 15:45:00|8.76|7.36|9.08|7.68|9.19|7.79|8.76|7.36|0
1684511400000|2023-05-19 15:50:00|9.1|7.7|9.08|7.68|9.14|7.74|8.99|7.59|0
1684511700000|2023-05-19 15:55:00|9.04|7.64|8.97|7.57|9.29|7.89|8.91|7.51|0
1684512000000|2023-05-19 16:00:00|8.96|7.56|8.96|7.56|9.13|7.73|8.79|7.39|0
1684512300000|2023-05-19 16:05:00|8.97|7.57|8.88|7.48|9.02|7.62|8.79|7.39|0
1684512600000|2023-05-19 16:10:00|8.89|7.49|8.83|7.43|8.98|7.58|8.81|7.41|0
1684512900000|2023-05-19 16:15:00|8.84|7.44|8.98|7.58|9.06|7.66|8.67|7.27|0
1684513200000|2023-05-19 16:20:00|9|7.6|8.47|7.07|9.15|7.75|8.43|7.03|0
1684513500000|2023-05-19 16:25:00|8.48|7.08|8.3|6.9|8.5|7.1|8.29|6.89|0
1684513800000|2023-05-19 16:30:00|8.27|6.87|8.17|6.77|8.43|7.03|7.98|6.58|0
1684514100000|2023-05-19 16:35:00|8.18|6.78|8.51|7.11|8.55|7.15|8.17|6.77|0
1684514400000|2023-05-19 16:40:00|8.52|7.12|8.61|7.21|8.61|7.21|8.47|7.07|0
1684514700000|2023-05-19 16:45:00|8.6|7.2|8.71|7.31|8.71|7.31|8.58|7.18|0
1684515000000|2023-05-19 16:50:00|8.7|7.3|8.85|7.45|8.85|7.45|8.65|7.25|0
1684515300000|2023-05-19 16:55:00|8.84|7.44|8.72|7.32|8.85|7.45|8.7|7.3|0
1684515600000|2023-05-19 17:00:00|8.73|7.33|8.87|7.47|8.9|7.5|8.68|7.28|0
1684515900000|2023-05-19 17:05:00|8.85|7.45|8.78|7.38|8.91|7.51|8.77|7.37|0
1684516200000|2023-05-19 17:10:00|8.77|7.37|8.77|7.37|8.79|7.39|8.68|7.28|0
1684516500000|2023-05-19 17:15:00|8.76|7.36|8.85|7.45|8.89|7.49|8.75|7.35|0
1684516800000|2023-05-19 17:20:00|8.83|7.43|8.87|7.47|8.89|7.49|8.75|7.35|0
1684517100000|2023-05-19 17:25:00|8.86|7.46|8.77|7.37|8.87|7.47|8.67|7.27|0
1684517400000|2023-05-19 17:30:00|8.76|7.36|8.78|7.38|8.83|7.43|8.69|7.29|0
1684517700000|2023-05-19 17:35:00|8.77|7.37|8.74|7.34|8.79|7.39|8.64|7.24|0
1684518000000|2023-05-19 17:40:00|8.73|7.33|8.63|7.23|8.77|7.37|8.57|7.17|0
1684518300000|2023-05-19 17:45:00|8.58|7.18|8.54|7.14|8.71|7.31|8.51|7.11|0
1684518600000|2023-05-19 17:50:00|8.53|7.13|8.59|7.19|8.6|7.2|8.46|7.06|0
1684518900000|2023-05-19 17:55:00|8.58|7.18|8.37|6.97|8.59|7.19|8.37|6.97|0
1684519200000|2023-05-19 18:00:00|8.39|6.99|8.35|6.95|8.43|7.03|8.29|6.89|0
1684519500000|2023-05-19 18:05:00|8.36|6.96|8.39|6.99|8.48|7.08|8.32|6.92|0
1684519800000|2023-05-19 18:10:00|8.38|6.98|8.48|7.08|8.52|7.12|8.3|6.9|0
1684520100000|2023-05-19 18:15:00|8.46|7.06|8.65|7.25|8.65|7.25|8.3|6.9|0
1684520400000|2023-05-19 18:20:00|8.63|7.23|8.57|7.17|8.77|7.37|8.55|7.15|0
1684520700000|2023-05-19 18:25:00|8.58|7.18|8.33|6.93|8.58|7.18|8.3|6.9|0
1684521000000|2023-05-19 18:30:00|8.32|6.92|8.33|6.93|8.38|6.98|8.24|6.84|0
1684521300000|2023-05-19 18:35:00|8.32|6.92|8.45|7.05|8.5|7.1|8.3|6.9|0
1684521600000|2023-05-19 18:40:00|8.48|7.08|8.49|7.09|8.51|7.11|8.4|7|0
1684521900000|2023-05-19 18:45:00|8.48|7.08|8.37|6.97|8.49|7.09|8.31|6.91|0
1684522200000|2023-05-19 18:50:00|8.38|6.98|8.6|7.2|8.65|7.25|8.38|6.98|0
1684522500000|2023-05-19 18:55:00|8.61|7.21|8.73|7.33|8.74|7.34|8.61|7.21|0
1684522800000|2023-05-19 19:00:00|8.71|7.31|8.65|7.25|8.74|7.34|8.6|7.2|0
1684523100000|2023-05-19 19:05:00|8.64|7.24|8.57|7.17|8.66|7.26|8.5|7.1|0
1684523400000|2023-05-19 19:10:00|8.59|7.19|8.74|7.34|8.74|7.34|8.57|7.17|0
1684523700000|2023-05-19 19:15:00|8.75|7.35|8.66|7.26|8.75|7.35|8.61|7.21|0
1684524000000|2023-05-19 19:20:00|8.65|7.25|8.64|7.24|8.65|7.25|8.52|7.12|0
1684524300000|2023-05-19 19:25:00|8.65|7.25|8.49|7.09|8.65|7.25|8.47|7.07|0
1684524600000|2023-05-19 19:30:00|8.5|7.1|8.47|7.07|8.52|7.12|8.39|6.99|0
1684524900000|2023-05-19 19:35:00|8.49|7.09|8.64|7.24|8.7|7.3|8.46|7.06|0
1684525200000|2023-05-19 19:40:00|8.63|7.23|8.72|7.32|8.74|7.34|8.62|7.22|0
1684525500000|2023-05-19 19:45:00|8.74|7.34|8.67|7.27|8.74|7.34|8.61|7.21|0
1684525800000|2023-05-19 19:50:00|8.61|7.21|8.84|7.44|8.85|7.45|8.57|7.17|0
1684526100000|2023-05-19 19:55:00|8.85|7.45|8.7|7.3|8.89|7.49|8.7|7.3|0
1684526400000|2023-05-19 20:00:00|8.67|7.27|8.66|7.26|8.75|7.35|8.66|7.26|0
1684526700000|2023-05-19 20:05:00|8.65|7.25|8.63|7.23|8.66|7.26|8.62|7.22|0
1684527000000|2023-05-19 20:10:00|8.65|7.25|8.51|7.11|8.65|7.25|8.5|7.1|0
1684715100000|2023-05-22 00:25:00|8.71|6.91|8.73|6.93|8.74|6.94|8.7|6.9|0
1684715400000|2023-05-22 00:30:00|8.74|6.94|8.75|6.95|8.75|6.95|8.71|6.91|0
1684715700000|2023-05-22 00:35:00|8.74|6.94|8.66|6.86|8.75|6.95|8.64|6.84|0
1684716000000|2023-05-22 00:40:00|8.68|6.88|8.66|6.86|8.68|6.88|8.6|6.8|0
1684716300000|2023-05-22 00:45:00|8.68|6.88|8.7|6.9|8.74|6.94|8.68|6.88|0
1684716600000|2023-05-22 00:50:00|8.71|6.91|8.73|6.93|8.74|6.94|8.71|6.91|0
1684716900000|2023-05-22 00:55:00|8.72|6.92|8.71|6.91|8.74|6.94|8.71|6.91|0
1684717200000|2023-05-22 01:00:00|8.7|6.9|8.71|6.91|8.74|6.94|8.69|6.89|0
1684717500000|2023-05-22 01:05:00|8.7|6.9|8.64|6.84|8.7|6.9|8.61|6.81|0
1684717800000|2023-05-22 01:10:00|8.65|6.85|8.67|6.87|8.69|6.89|8.61|6.81|0
1684718100000|2023-05-22 01:15:00|8.66|6.86|8.64|6.84|8.67|6.87|8.62|6.82|0
1684718400000|2023-05-22 01:20:00|8.65|6.85|8.7|6.9|8.7|6.9|8.64|6.84|0
1684718700000|2023-05-22 01:25:00|8.69|6.89|8.72|6.92|8.76|6.96|8.67|6.87|0
1684719000000|2023-05-22 01:30:00|8.71|6.91|8.64|6.84|8.72|6.92|8.62|6.82|0
1684719300000|2023-05-22 01:35:00|8.62|6.82|8.59|6.79|8.66|6.86|8.57|6.77|0
1684719600000|2023-05-22 01:40:00|8.57|6.77|8.57|6.77|8.61|6.81|8.56|6.76|0
1684719900000|2023-05-22 01:45:00|8.59|6.79|8.6|6.8|8.64|6.84|8.59|6.79|0
1684720200000|2023-05-22 01:50:00|8.61|6.81|8.63|6.83|8.65|6.85|8.61|6.81|0
1684720500000|2023-05-22 01:55:00|8.62|6.82|8.61|6.81|8.63|6.83|8.61|6.81|0
1684720800000|2023-05-22 02:00:00|8.62|6.82|8.59|6.79|8.62|6.82|8.56|6.76|0
1684721100000|2023-05-22 02:05:00|8.57|6.77|8.58|6.78|8.6|6.8|8.56|6.76|0
1684721400000|2023-05-22 02:10:00|8.57|6.77|8.54|6.74|8.58|6.78|8.54|6.74|0
1684721700000|2023-05-22 02:15:00|8.55|6.75|8.63|6.83|8.66|6.86|8.54|6.74|0
1684722000000|2023-05-22 02:20:00|8.62|6.82|8.66|6.86|8.66|6.86|8.61|6.81|0
1684722300000|2023-05-22 02:25:00|8.65|6.85|8.61|6.81|8.65|6.85|8.56|6.76|0
1684722600000|2023-05-22 02:30:00|8.6|6.8|8.56|6.76|8.61|6.81|8.55|6.75|0
1684722900000|2023-05-22 02:35:00|8.55|6.75|8.57|6.77|8.57|6.77|8.55|6.75|0
1684723200000|2023-05-22 02:40:00|8.58|6.78|8.64|6.84|8.64|6.84|8.58|6.78|0
1684723500000|2023-05-22 02:45:00|8.63|6.83|8.64|6.84|8.66|6.86|8.62|6.82|0
1684723800000|2023-05-22 02:50:00|8.63|6.83|8.63|6.83|8.64|6.84|8.59|6.79|0
1684724100000|2023-05-22 02:55:00|8.62|6.82|8.63|6.83|8.66|6.86|8.62|6.82|0
1684724400000|2023-05-22 03:00:00|8.64|6.84|8.62|6.82|8.68|6.88|8.62|6.82|0
1684724700000|2023-05-22 03:05:00|8.63|6.83|8.63|6.83|8.64|6.84|8.62|6.82|0
1684725000000|2023-05-22 03:10:00|8.62|6.82|8.65|6.85|8.67|6.87|8.62|6.82|0
1684725300000|2023-05-22 03:15:00|8.64|6.84|8.68|6.88|8.68|6.88|8.64|6.84|0
1684725600000|2023-05-22 03:20:00|8.69|6.89|8.68|6.88|8.69|6.89|8.67|6.87|0
1684725900000|2023-05-22 03:25:00|8.67|6.87|8.71|6.91|8.73|6.93|8.67|6.87|0
1684726200000|2023-05-22 03:30:00|8.7|6.9|8.71|6.91|8.73|6.93|8.7|6.9|0
1684726500000|2023-05-22 03:35:00|8.73|6.93|8.74|6.94|8.74|6.94|8.71|6.91|0
1684726800000|2023-05-22 03:40:00|8.75|6.95|8.76|6.96|8.78|6.98|8.75|6.95|0
1684727100000|2023-05-22 03:45:00|8.78|6.98|8.76|6.96|8.78|6.98|8.75|6.95|0
1684727400000|2023-05-22 03:50:00|8.77|6.97|8.75|6.95|8.78|6.98|8.74|6.94|0
1684727700000|2023-05-22 03:55:00|8.76|6.96|8.8|7|8.8|7|8.75|6.95|0
1684728000000|2023-05-22 04:00:00|8.81|7.01|8.82|7.02|8.82|7.02|8.8|7|0
1684728300000|2023-05-22 04:05:00|8.84|7.04|8.84|7.04|8.86|7.06|8.84|7.04|0
1684728600000|2023-05-22 04:10:00|8.85|7.05|8.86|7.06|8.87|7.07|8.85|7.05|0
1684728900000|2023-05-22 04:15:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1684729200000|2023-05-22 04:20:00|8.82|7.02|8.85|7.05|8.85|7.05|8.81|7.01|0
1684729500000|2023-05-22 04:25:00|8.84|7.04|8.83|7.03|8.84|7.04|8.81|7.01|0
1684729800000|2023-05-22 04:30:00|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1684730100000|2023-05-22 04:35:00|8.83|7.03|8.77|6.97|8.83|7.03|8.76|6.96|0
1684730400000|2023-05-22 04:40:00|8.78|6.98|8.81|7.01|8.83|7.03|8.77|6.97|0
1684730700000|2023-05-22 04:45:00|8.82|7.02|8.83|7.03|8.83|7.03|8.8|7|0
1684731000000|2023-05-22 04:50:00|8.82|7.02|8.86|7.06|8.88|7.08|8.82|7.02|0
1684731300000|2023-05-22 04:55:00|8.85|7.05|8.83|7.03|8.86|7.06|8.82|7.02|0
1684731600000|2023-05-22 05:00:00|8.81|7.01|8.83|7.03|8.83|7.03|8.8|7|0
1684731900000|2023-05-22 05:05:00|8.84|7.04|8.82|7.02|8.85|7.05|8.82|7.02|0
1684732200000|2023-05-22 05:10:00|8.81|7.01|8.83|7.03|8.84|7.04|8.81|7.01|0
1684732500000|2023-05-22 05:15:00|8.82|7.02|8.83|7.03|8.86|7.06|8.82|7.02|0
1684732800000|2023-05-22 05:20:00|8.82|7.02|8.84|7.04|8.84|7.04|8.82|7.02|0
1684733100000|2023-05-22 05:25:00|8.83|7.03|8.82|7.02|8.84|7.04|8.81|7.01|0
1684733400000|2023-05-22 05:30:00|8.83|7.03|8.77|6.97|8.83|7.03|8.76|6.96|0
1684733700000|2023-05-22 05:35:00|8.76|6.96|8.76|6.96|8.78|6.98|8.73|6.93|0
1684734000000|2023-05-22 05:40:00|8.75|6.95|8.76|6.96|8.78|6.98|8.74|6.94|0
1684734300000|2023-05-22 05:45:00|8.77|6.97|8.77|6.97|8.78|6.98|8.75|6.95|0
1684734600000|2023-05-22 05:50:00|8.78|6.98|8.75|6.95|8.79|6.99|8.75|6.95|0
1684734900000|2023-05-22 05:55:00|8.74|6.94|8.72|6.92|8.74|6.94|8.7|6.9|0
1684735200000|2023-05-22 06:00:00|8.73|6.93|8.68|6.88|8.73|6.93|8.67|6.87|0
1684735500000|2023-05-22 06:05:00|8.48|7.08|8.48|7.08|8.53|7.13|8.45|7.05|0
1684735800000|2023-05-22 06:10:00|8.47|7.07|8.48|7.08|8.48|7.08|8.44|7.04|0
1684736100000|2023-05-22 06:15:00|8.47|7.07|8.48|7.08|8.5|7.1|8.45|7.05|0
1684736400000|2023-05-22 06:20:00|8.5|7.1|8.53|7.13|8.58|7.18|8.5|7.1|0
1684736700000|2023-05-22 06:25:00|8.52|7.12|8.53|7.13|8.54|7.14|8.49|7.09|0
1684737000000|2023-05-22 06:30:00|8.54|7.14|8.53|7.13|8.55|7.15|8.5|7.1|0
1684737300000|2023-05-22 06:35:00|8.54|7.14|8.46|7.06|8.54|7.14|8.46|7.06|0
1684737600000|2023-05-22 06:40:00|8.48|7.08|8.46|7.06|8.49|7.09|8.46|7.06|0
1684737900000|2023-05-22 06:45:00|8.48|7.08|8.44|7.04|8.49|7.09|8.44|7.04|0
1684738200000|2023-05-22 06:50:00|8.43|7.03|8.37|6.97|8.43|7.03|8.37|6.97|0
1684738500000|2023-05-22 06:55:00|8.35|6.95|8.41|7.01|8.43|7.03|8.35|6.95|0
1684738800000|2023-05-22 07:00:00|8.4|7|8.38|6.98|8.42|7.02|8.24|6.84|0
1684739100000|2023-05-22 07:05:00|8.37|6.97|8.49|7.09|8.49|7.09|8.35|6.95|0
1684739400000|2023-05-22 07:10:00|8.48|7.08|8.43|7.03|8.51|7.11|8.43|7.03|0
1684739700000|2023-05-22 07:15:00|8.44|7.04|8.29|6.89|8.44|7.04|8.28|6.88|0
1684740000000|2023-05-22 07:20:00|8.3|6.9|8.39|6.99|8.41|7.01|8.29|6.89|0
1684740300000|2023-05-22 07:25:00|8.38|6.98|8.46|7.06|8.46|7.06|8.35|6.95|0
1684740600000|2023-05-22 07:30:00|8.44|7.04|8.36|6.96|8.45|7.05|8.32|6.92|0
1684740900000|2023-05-22 07:35:00|8.35|6.95|8.41|7.01|8.42|7.02|8.31|6.91|0
1684741200000|2023-05-22 07:40:00|8.42|7.02|8.49|7.09|8.49|7.09|8.42|7.02|0
1684741500000|2023-05-22 07:45:00|8.47|7.07|8.5|7.1|8.5|7.1|8.45|7.05|0
1684741800000|2023-05-22 07:50:00|8.51|7.11|8.48|7.08|8.52|7.12|8.46|7.06|0
1684742100000|2023-05-22 07:55:00|8.5|7.1|8.55|7.15|8.58|7.18|8.5|7.1|0
1684742400000|2023-05-22 08:00:00|8.53|7.13|8.46|7.06|8.55|7.15|8.46|7.06|0
1684742700000|2023-05-22 08:05:00|8.45|7.05|8.5|7.1|8.51|7.11|8.45|7.05|0
1684743000000|2023-05-22 08:10:00|8.51|7.11|8.53|7.13|8.53|7.13|8.45|7.05|0
1684743300000|2023-05-22 08:15:00|8.52|7.12|8.53|7.13|8.53|7.13|8.48|7.08|0
1684743600000|2023-05-22 08:20:00|8.54|7.14|8.61|7.21|8.61|7.21|8.53|7.13|0
1684743900000|2023-05-22 08:25:00|8.59|7.19|8.66|7.26|8.69|7.29|8.57|7.17|0
1684744200000|2023-05-22 08:30:00|8.67|7.27|8.64|7.24|8.68|7.28|8.62|7.22|0
1684744500000|2023-05-22 08:35:00|8.63|7.23|8.59|7.19|8.66|7.26|8.56|7.16|0
1684744800000|2023-05-22 08:40:00|8.61|7.21|8.67|7.27|8.68|7.28|8.61|7.21|0
1684745100000|2023-05-22 08:45:00|8.68|7.28|8.67|7.27|8.71|7.31|8.67|7.27|0
1684745400000|2023-05-22 08:50:00|8.65|7.25|8.64|7.24|8.65|7.25|8.6|7.2|0
1684745700000|2023-05-22 08:55:00|8.63|7.23|8.64|7.24|8.64|7.24|8.6|7.2|0
1684746000000|2023-05-22 09:00:00|8.65|7.25|8.67|7.27|8.67|7.27|8.63|7.23|0
1684746300000|2023-05-22 09:05:00|8.66|7.26|8.31|6.91|8.66|7.26|8.3|6.9|0
1684746600000|2023-05-22 09:10:00|8.3|6.9|8.27|6.87|8.3|6.9|8.25|6.85|0
1684746900000|2023-05-22 09:15:00|8.28|6.88|8.32|6.92|8.32|6.92|8.27|6.87|0
1684747200000|2023-05-22 09:20:00|8.31|6.91|8.3|6.9|8.32|6.92|8.29|6.89|0
1684747500000|2023-05-22 09:25:00|8.31|6.91|8.27|6.87|8.31|6.91|8.25|6.85|0
1684747800000|2023-05-22 09:30:00|8.29|6.89|8.2|6.8|8.29|6.89|8.2|6.8|0
1684748100000|2023-05-22 09:35:00|8.21|6.81|8.25|6.85|8.26|6.86|8.21|6.81|0
1684748400000|2023-05-22 09:40:00|8.26|6.86|8.24|6.84|8.26|6.86|8.21|6.81|0
1684748700000|2023-05-22 09:45:00|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1684749000000|2023-05-22 09:50:00|8.22|6.82|8.2|6.8|8.25|6.85|8.2|6.8|0
1684749300000|2023-05-22 09:55:00|8.19|6.79|8.16|6.76|8.21|6.81|8.15|6.75|0
1684749600000|2023-05-22 10:00:00|8.15|6.75|8.22|6.82|8.24|6.84|8.12|6.72|0
1684749900000|2023-05-22 10:05:00|8.24|6.84|8.23|6.83|8.26|6.86|8.22|6.82|0
1684750200000|2023-05-22 10:10:00|8.24|6.84|8.27|6.87|8.27|6.87|8.21|6.81|0
1684750500000|2023-05-22 10:15:00|8.26|6.86|8.27|6.87|8.29|6.89|8.26|6.86|0
1684750800000|2023-05-22 10:20:00|8.26|6.86|8.27|6.87|8.27|6.87|8.25|6.85|0
1684751100000|2023-05-22 10:25:00|8.26|6.86|8.25|6.85|8.28|6.88|8.23|6.83|0
1684751400000|2023-05-22 10:30:00|8.26|6.86|8.22|6.82|8.27|6.87|8.22|6.82|0
1684751700000|2023-05-22 10:35:00|8.23|6.83|8.22|6.82|8.24|6.84|8.21|6.81|0
1684752000000|2023-05-22 10:40:00|8.21|6.81|8.15|6.75|8.22|6.82|8.14|6.74|0
1684752300000|2023-05-22 10:45:00|8.14|6.74|8.11|6.71|8.15|6.75|8.11|6.71|0
1684752600000|2023-05-22 10:50:00|8.1|6.7|8.09|6.69|8.11|6.71|8.04|6.64|0
1684752900000|2023-05-22 10:55:00|8.1|6.7|8.15|6.75|8.15|6.75|8.09|6.69|0
1684753200000|2023-05-22 11:00:00|8.16|6.76|8.09|6.69|8.16|6.76|8.06|6.66|0
1684753500000|2023-05-22 11:05:00|8.08|6.68|8.11|6.71|8.13|6.73|8.08|6.68|0
1684753800000|2023-05-22 11:10:00|8.1|6.7|8.08|6.68|8.1|6.7|7.99|6.59|0
1684754100000|2023-05-22 11:15:00|8.06|6.66|8.12|6.72|8.12|6.72|8.05|6.65|0
1684754400000|2023-05-22 11:20:00|8.11|6.71|8.07|6.67|8.13|6.73|8.07|6.67|0
1684754700000|2023-05-22 11:25:00|8.08|6.68|8.11|6.71|8.12|6.72|8.08|6.68|0
1684755000000|2023-05-22 11:30:00|8.12|6.72|8.29|6.89|8.3|6.9|8.09|6.69|0
1684755300000|2023-05-22 11:35:00|8.28|6.88|8.25|6.85|8.28|6.88|8.18|6.78|0
1684755600000|2023-05-22 11:40:00|8.27|6.87|8.23|6.83|8.27|6.87|8.23|6.83|0
1684755900000|2023-05-22 11:45:00|8.24|6.84|8.27|6.87|8.28|6.88|8.23|6.83|0
1684756200000|2023-05-22 11:50:00|8.26|6.86|8.29|6.89|8.31|6.91|8.26|6.86|0
1684756500000|2023-05-22 11:55:00|8.28|6.88|8.39|6.99|8.39|6.99|8.26|6.86|0
1684756800000|2023-05-22 12:00:00|8.37|6.97|8.45|7.05|8.46|7.06|8.35|6.95|0
1684757100000|2023-05-22 12:05:00|8.46|7.06|8.37|6.97|8.46|7.06|8.37|6.97|0
1684757400000|2023-05-22 12:10:00|8.36|6.96|8.37|6.97|8.38|6.98|8.35|6.95|0
1684757700000|2023-05-22 12:15:00|8.38|6.98|8.41|7.01|8.43|7.03|8.37|6.97|0
1684758000000|2023-05-22 12:20:00|8.4|7|8.52|7.12|8.54|7.14|8.4|7|0
1684758300000|2023-05-22 12:25:00|8.51|7.11|8.5|7.1|8.52|7.12|8.48|7.08|0
1684758600000|2023-05-22 12:30:00|8.49|7.09|8.47|7.07|8.49|7.09|8.41|7.01|0
1684758900000|2023-05-22 12:35:00|8.48|7.08|8.48|7.08|8.49|7.09|8.44|7.04|0
1684759200000|2023-05-22 12:40:00|8.49|7.09|8.41|7.01|8.54|7.14|8.38|6.98|0
1684759500000|2023-05-22 12:45:00|8.42|7.02|8.32|6.92|8.43|7.03|8.32|6.92|0
1684759800000|2023-05-22 12:50:00|8.33|6.93|8.37|6.97|8.41|7.01|8.3|6.9|0
1684760100000|2023-05-22 12:55:00|8.38|6.98|8.37|6.97|8.39|6.99|8.35|6.95|0
1684760400000|2023-05-22 13:00:00|8.39|6.99|8.38|6.98|8.43|7.03|8.33|6.93|0
1684760700000|2023-05-22 13:05:00|8.39|6.99|8.38|6.98|8.42|7.02|8.33|6.93|0
1684761000000|2023-05-22 13:10:00|8.37|6.97|8.3|6.9|8.37|6.97|8.3|6.9|0
1684761300000|2023-05-22 13:15:00|8.28|6.88|8.27|6.87|8.36|6.96|8.26|6.86|0
1684761600000|2023-05-22 13:20:00|8.26|6.86|8.29|6.89|8.33|6.93|8.26|6.86|0
1684761900000|2023-05-22 13:25:00|8.26|6.86|8.27|6.87|8.31|6.91|8.23|6.83|0
1684762200000|2023-05-22 13:30:00|8.28|6.88|8.72|7.32|8.77|7.37|8.28|6.88|0
1684762500000|2023-05-22 13:35:00|8.74|7.34|8.96|7.56|9.08|7.68|8.69|7.29|0
1684762800000|2023-05-22 13:40:00|8.97|7.57|8.78|7.38|9.13|7.73|8.77|7.37|0
1684763100000|2023-05-22 13:45:00|8.77|7.37|8.7|7.3|8.8|7.4|8.59|7.19|0
1684763400000|2023-05-22 13:50:00|8.74|7.34|8.45|7.05|8.78|7.38|8.43|7.03|0
1684763700000|2023-05-22 13:55:00|8.43|7.03|8.24|6.84|8.48|7.08|8.18|6.78|0
1684764000000|2023-05-22 14:00:00|8.21|6.81|8.08|6.68|8.26|6.86|8.01|6.61|0
1684764300000|2023-05-22 14:05:00|8.06|6.66|7.56|6.16|8.14|6.74|7.46|6.06|0
1684764600000|2023-05-22 14:10:00|7.55|6.15|8.57|7.17|8.59|7.19|7.55|6.15|0
1684764900000|2023-05-22 14:15:00|8.59|7.19|8.73|7.33|8.74|7.34|8.48|7.08|0
1684765200000|2023-05-22 14:20:00|8.72|7.32|8.77|7.37|8.82|7.42|8.54|7.14|0
1684765500000|2023-05-22 14:25:00|8.78|7.38|8.72|7.32|8.82|7.42|8.59|7.19|0
1684765800000|2023-05-22 14:30:00|8.74|7.34|8.69|7.29|8.81|7.41|8.64|7.24|0
1684766100000|2023-05-22 14:35:00|8.72|7.32|8.48|7.08|8.77|7.37|8.45|7.05|0
1684766400000|2023-05-22 14:40:00|8.47|7.07|8.26|6.86|8.48|7.08|8.26|6.86|0
1684766700000|2023-05-22 14:45:00|8.27|6.87|8.18|6.78|8.32|6.92|8.14|6.74|0
1684767000000|2023-05-22 14:50:00|8.17|6.77|8.12|6.72|8.26|6.86|8.06|6.66|0
1684767300000|2023-05-22 14:55:00|8.14|6.74|8.3|6.9|8.32|6.92|7.97|6.57|0
1684767600000|2023-05-22 15:00:00|8.34|6.94|8.46|7.06|8.48|7.08|8.32|6.92|0
1684767900000|2023-05-22 15:05:00|8.48|7.08|8.54|7.14|8.61|7.21|8.45|7.05|0
1684768200000|2023-05-22 15:10:00|8.55|7.15|8.49|7.09|8.55|7.15|8.46|7.06|0
1684768500000|2023-05-22 15:15:00|8.48|7.08|8.56|7.16|8.61|7.21|8.48|7.08|0
1684768800000|2023-05-22 15:20:00|8.55|7.15|8.62|7.22|8.62|7.22|8.47|7.07|0
1684769100000|2023-05-22 15:25:00|8.61|7.21|8.59|7.19|8.62|7.22|8.52|7.12|0
1684769400000|2023-05-22 15:30:00|8.6|7.2|8.6|7.2|8.67|7.27|8.54|7.14|0
1684769700000|2023-05-22 15:35:00|8.59|7.19|8.47|7.07|8.6|7.2|8.44|7.04|0
1684770000000|2023-05-22 15:40:00|8.45|7.05|8.41|7.01|8.49|7.09|8.41|7.01|0
1684770300000|2023-05-22 15:45:00|8.4|7|8.36|6.96|8.4|7|8.28|6.88|0
1684770600000|2023-05-22 15:50:00|8.35|6.95|8.52|7.12|8.52|7.12|8.35|6.95|0
1684770900000|2023-05-22 15:55:00|8.51|7.11|8.56|7.16|8.66|7.26|8.5|7.1|0
1684771200000|2023-05-22 16:00:00|8.58|7.18|8.62|7.22|8.66|7.26|8.57|7.17|0
1684771500000|2023-05-22 16:05:00|8.61|7.21|8.56|7.16|8.62|7.22|8.53|7.13|0
1684771800000|2023-05-22 16:10:00|8.57|7.17|8.6|7.2|8.63|7.23|8.55|7.15|0
1684772100000|2023-05-22 16:15:00|8.61|7.21|8.57|7.17|8.61|7.21|8.48|7.08|0
1684772400000|2023-05-22 16:20:00|8.56|7.16|8.38|6.98|8.6|7.2|8.31|6.91|0
1684772700000|2023-05-22 16:25:00|8.37|6.97|8.38|6.98|8.51|7.11|8.34|6.94|0
1684773000000|2023-05-22 16:30:00|8.37|6.97|8.37|6.97|8.46|7.06|8.33|6.93|0
1684773300000|2023-05-22 16:35:00|8.38|6.98|8.35|6.95|8.45|7.05|8.33|6.93|0
1684773600000|2023-05-22 16:40:00|8.33|6.93|8.37|6.97|8.41|7.01|8.32|6.92|0
1684773900000|2023-05-22 16:45:00|8.36|6.96|8.32|6.92|8.42|7.02|8.32|6.92|0
1684774200000|2023-05-22 16:50:00|8.33|6.93|8.38|6.98|8.42|7.02|8.32|6.92|0
1684774500000|2023-05-22 16:55:00|8.37|6.97|8.47|7.07|8.48|7.08|8.37|6.97|0
1684774800000|2023-05-22 17:00:00|8.46|7.06|8.52|7.12|8.58|7.18|8.46|7.06|0
1684775100000|2023-05-22 17:05:00|8.53|7.13|8.53|7.13|8.64|7.24|8.46|7.06|0
1684775400000|2023-05-22 17:10:00|8.54|7.14|8.27|6.87|8.62|7.22|8.22|6.82|0
1684775700000|2023-05-22 17:15:00|8.25|6.85|8.39|6.99|8.39|6.99|8.09|6.69|0
1684776000000|2023-05-22 17:20:00|8.38|6.98|8.49|7.09|8.53|7.13|8.37|6.97|0
1684776300000|2023-05-22 17:25:00|8.5|7.1|8.47|7.07|8.54|7.14|8.45|7.05|0
1684776600000|2023-05-22 17:30:00|8.48|7.08|8.54|7.14|8.57|7.17|8.47|7.07|0
1684776900000|2023-05-22 17:35:00|8.55|7.15|8.58|7.18|8.62|7.22|8.53|7.13|0
1684777200000|2023-05-22 17:40:00|8.59|7.19|8.61|7.21|8.67|7.27|8.55|7.15|0
1684777500000|2023-05-22 17:45:00|8.64|7.24|8.6|7.2|8.64|7.24|8.56|7.16|0
1684777800000|2023-05-22 17:50:00|8.58|7.18|8.51|7.11|8.61|7.21|8.51|7.11|0
1684778100000|2023-05-22 17:55:00|8.5|7.1|8.5|7.1|8.63|7.23|8.49|7.09|0
1684778400000|2023-05-22 18:00:00|8.49|7.09|8.56|7.16|8.58|7.18|8.49|7.09|0
1684778700000|2023-05-22 18:05:00|8.55|7.15|8.6|7.2|8.6|7.2|8.53|7.13|0
1684779000000|2023-05-22 18:10:00|8.59|7.19|8.51|7.11|8.59|7.19|8.49|7.09|0
1684779300000|2023-05-22 18:15:00|8.5|7.1|8.66|7.26|8.69|7.29|8.5|7.1|0
1684779600000|2023-05-22 18:20:00|8.65|7.25|8.59|7.19|8.69|7.29|8.59|7.19|0
1684779900000|2023-05-22 18:25:00|8.6|7.2|8.76|7.36|8.78|7.38|8.6|7.2|0
1684780200000|2023-05-22 18:30:00|8.78|7.38|8.78|7.38|8.82|7.42|8.75|7.35|0
1684780500000|2023-05-22 18:35:00|8.76|7.36|8.71|7.31|8.76|7.36|8.69|7.29|0
1684780800000|2023-05-22 18:40:00|8.74|7.34|8.8|7.4|8.81|7.41|8.67|7.27|0
1684781100000|2023-05-22 18:45:00|8.81|7.41|8.85|7.45|8.85|7.45|8.76|7.36|0
1684781400000|2023-05-22 18:50:00|8.87|7.47|8.89|7.49|9.05|7.65|8.87|7.47|0
1684781700000|2023-05-22 18:55:00|8.88|7.48|8.8|7.4|8.88|7.48|8.64|7.24|0
1684782000000|2023-05-22 19:00:00|8.79|7.39|8.77|7.37|8.89|7.49|8.74|7.34|0
1684782300000|2023-05-22 19:05:00|8.76|7.36|8.71|7.31|8.83|7.43|8.69|7.29|0
1684782600000|2023-05-22 19:10:00|8.7|7.3|8.68|7.28|8.75|7.35|8.63|7.23|0
1684782900000|2023-05-22 19:15:00|8.67|7.27|8.7|7.3|8.74|7.34|8.6|7.2|0
1684783200000|2023-05-22 19:20:00|8.68|7.28|8.52|7.12|8.68|7.28|8.5|7.1|0
1684783500000|2023-05-22 19:25:00|8.53|7.13|8.43|7.03|8.53|7.13|8.31|6.91|0
1684783800000|2023-05-22 19:30:00|8.45|7.05|8.37|6.97|8.46|7.06|8.36|6.96|0
1684784100000|2023-05-22 19:35:00|8.36|6.96|8.31|6.91|8.36|6.96|8.24|6.84|0
1684784400000|2023-05-22 19:40:00|8.3|6.9|8.31|6.91|8.35|6.95|8.25|6.85|0
1684784700000|2023-05-22 19:45:00|8.32|6.92|8.24|6.84|8.42|7.02|8.24|6.84|0
1684785000000|2023-05-22 19:50:00|8.26|6.86|8.29|6.89|8.34|6.94|8.14|6.74|0
1684785300000|2023-05-22 19:55:00|8.32|6.92|8.33|6.93|8.33|6.93|8.23|6.83|0
1684785600000|2023-05-22 20:00:00|8.3|6.9|8.4|7|8.43|7.03|8.28|6.88|0
1684785900000|2023-05-22 20:05:00|8.39|6.99|8.39|6.99|8.41|7.01|8.36|6.96|0
1684786200000|2023-05-22 20:10:00|8.38|6.98|8.39|6.99|8.43|7.03|8.36|6.96|0
1684786500000|2023-05-22 20:15:00|8.58|6.78|8.56|6.76|8.58|6.78|8.55|6.75|0
1684786800000|2023-05-22 20:20:00|8.55|6.75|8.58|6.78|8.58|6.78|8.55|6.75|0
1684787100000|2023-05-22 20:25:00|8.56|6.76|8.56|6.76|8.58|6.78|8.56|6.76|0
1684787400000|2023-05-22 20:30:00|8.58|6.78|8.56|6.76|8.58|6.78|8.55|6.75|0
1684787700000|2023-05-22 20:35:00|8.55|6.75|8.54|6.74|8.55|6.75|8.53|6.73|0
1684788000000|2023-05-22 20:40:00|8.55|6.75|8.56|6.76|8.57|6.77|8.55|6.75|0
1684788300000|2023-05-22 20:45:00|8.54|6.74|8.6|6.8|8.6|6.8|8.54|6.74|0
1684788600000|2023-05-22 20:50:00|8.61|6.81|8.63|6.83|8.65|6.85|8.6|6.8|0
1684788900000|2023-05-22 20:55:00|8.62|6.82|8.63|6.83|8.65|6.85|8.61|6.81|0
1684789200000|2023-05-22 21:00:00|8.62|6.82|8.63|6.83|8.64|6.84|8.61|6.81|0
1684789500000|2023-05-22 21:05:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1684789800000|2023-05-22 21:10:00|8.6|6.8|8.64|6.84|8.64|6.84|8.6|6.8|0
1684790100000|2023-05-22 21:15:00|8.6|6.8|8.64|6.84|8.64|6.84|8.6|6.8|0
1684790400000|2023-05-22 21:20:00|8.63|6.83|8.6|6.8|8.64|6.84|8.6|6.8|0
1684790700000|2023-05-22 21:25:00|8.59|6.79|8.62|6.82|8.63|6.83|8.59|6.79|0
1684791300000|2023-05-22 21:35:00|8.64|6.84|8.64|6.84|8.64|6.84|8.64|6.84|0
1684791600000|2023-05-22 21:40:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1684791900000|2023-05-22 21:45:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1684792200000|2023-05-22 21:50:00|8.64|6.84|8.64|6.84|8.64|6.84|8.64|6.84|0
1684792500000|2023-05-22 21:55:00|8.6|6.8|8.64|6.84|8.65|6.85|8.6|6.8|0
1684792800000|2023-05-22 22:00:00|8.6|6.8|8.56|6.76|8.61|6.81|8.56|6.76|0
1684793100000|2023-05-22 22:05:00|8.57|6.77|8.62|6.82|8.64|6.84|8.57|6.77|0
1684793400000|2023-05-22 22:10:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1684793700000|2023-05-22 22:15:00|8.64|6.84|8.67|6.87|8.67|6.87|8.63|6.83|0
1684794000000|2023-05-22 22:20:00|8.65|6.85|8.63|6.83|8.67|6.87|8.63|6.83|0
1684794300000|2023-05-22 22:25:00|8.64|6.84|8.62|6.82|8.64|6.84|8.62|6.82|0
1684794600000|2023-05-22 22:30:00|8.63|6.83|8.68|6.88|8.69|6.89|8.63|6.83|0
1684794900000|2023-05-22 22:35:00|8.69|6.89|8.68|6.88|8.69|6.89|8.67|6.87|0
1684795200000|2023-05-22 22:40:00|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1684795500000|2023-05-22 22:45:00|8.65|6.85|8.66|6.86|8.68|6.88|8.65|6.85|0
1684795800000|2023-05-22 22:50:00|8.67|6.87|8.69|6.89|8.69|6.89|8.67|6.87|0
1684796100000|2023-05-22 22:55:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1684796400000|2023-05-22 23:00:00|8.69|6.89|8.9|7.1|8.9|7.1|8.65|6.85|0
1684796700000|2023-05-22 23:05:00|8.93|7.13|8.82|7.02|8.97|7.17|8.82|7.02|0
1684797000000|2023-05-22 23:10:00|8.81|7.01|8.85|7.05|8.85|7.05|8.81|7.01|0
1684797300000|2023-05-22 23:15:00|8.86|7.06|8.93|7.13|8.93|7.13|8.85|7.05|0
1684797600000|2023-05-22 23:20:00|8.91|7.11|9.04|7.24|9.09|7.29|8.91|7.11|0
1684797900000|2023-05-22 23:25:00|9.03|7.23|9.07|7.27|9.09|7.29|9.03|7.23|0
1684798200000|2023-05-22 23:30:00|9.08|7.28|9.07|7.27|9.09|7.29|9.05|7.25|0
1684798500000|2023-05-22 23:35:00|9.08|7.28|9.03|7.23|9.08|7.28|9.03|7.23|0
1684798800000|2023-05-22 23:40:00|9.01|7.21|9.05|7.25|9.05|7.25|9.01|7.21|0
1684799100000|2023-05-22 23:45:00|9.04|7.24|9.04|7.24|9.08|7.28|9.04|7.24|0
1684799400000|2023-05-22 23:50:00|9.05|7.25|9.07|7.27|9.08|7.28|9.04|7.24|0
1684799700000|2023-05-22 23:55:00|9.06|7.26|9.08|7.28|9.08|7.28|9.05|7.25|0
1684800000000|2023-05-23 00:00:00|9.06|7.26|9.1|7.3|9.17|7.37|9.05|7.25|0
1684800300000|2023-05-23 00:05:00|9.12|7.32|9.14|7.34|9.17|7.37|9.09|7.29|0
1684800600000|2023-05-23 00:10:00|9.13|7.33|9.04|7.24|9.13|7.33|9.04|7.24|0
1684800900000|2023-05-23 00:15:00|9.05|7.25|9.1|7.3|9.1|7.3|9.04|7.24|0
1684801200000|2023-05-23 00:20:00|9.09|7.29|9.1|7.3|9.14|7.34|9.09|7.29|0
1684801500000|2023-05-23 00:25:00|9.09|7.29|9.09|7.29|9.1|7.3|9.06|7.26|0
1684801800000|2023-05-23 00:30:00|9.08|7.28|9.09|7.29|9.13|7.33|9.08|7.28|0
1684802100000|2023-05-23 00:35:00|9.08|7.28|9.06|7.26|9.09|7.29|9.04|7.24|0
1684802400000|2023-05-23 00:40:00|9.07|7.27|9.07|7.27|9.1|7.3|9.04|7.24|0
1684802700000|2023-05-23 00:45:00|9.06|7.26|9.06|7.26|9.11|7.31|9.05|7.25|0
1684803000000|2023-05-23 00:50:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1684803300000|2023-05-23 00:55:00|9.04|7.24|9.09|7.29|9.09|7.29|9.04|7.24|0
1684803600000|2023-05-23 01:00:00|9.07|7.27|9.05|7.25|9.07|7.27|9.03|7.23|0
1684803900000|2023-05-23 01:05:00|9.03|7.23|9.06|7.26|9.09|7.29|9.03|7.23|0
1684804200000|2023-05-23 01:10:00|9.05|7.25|9.11|7.31|9.11|7.31|9.05|7.25|0
1684804500000|2023-05-23 01:15:00|9.1|7.3|9.11|7.31|9.12|7.32|9.05|7.25|0
1684804800000|2023-05-23 01:20:00|9.12|7.32|9.11|7.31|9.18|7.38|9.1|7.3|0
1684805100000|2023-05-23 01:25:00|9.1|7.3|9.18|7.38|9.18|7.38|9.1|7.3|0
1684805400000|2023-05-23 01:30:00|9.19|7.39|9.12|7.32|9.2|7.4|9.12|7.32|0
1684805700000|2023-05-23 01:35:00|9.14|7.34|9.17|7.37|9.2|7.4|9.12|7.32|0
1684806000000|2023-05-23 01:40:00|9.19|7.39|9.16|7.36|9.19|7.39|9.14|7.34|0
1684806300000|2023-05-23 01:45:00|9.17|7.37|9.25|7.45|9.36|7.56|9.16|7.36|0
1684806600000|2023-05-23 01:50:00|9.27|7.47|9.25|7.45|9.29|7.49|9.24|7.44|0
1684806900000|2023-05-23 01:55:00|9.24|7.44|9.15|7.35|9.24|7.44|9.15|7.35|0
1684807200000|2023-05-23 02:00:00|9.16|7.36|9.16|7.36|9.17|7.37|9.13|7.33|0
1684807500000|2023-05-23 02:05:00|9.15|7.35|9.09|7.29|9.15|7.35|9.06|7.26|0
1684807800000|2023-05-23 02:10:00|9.1|7.3|9.08|7.28|9.11|7.31|9.08|7.28|0
1684808100000|2023-05-23 02:15:00|9.09|7.29|8.99|7.19|9.09|7.29|8.98|7.18|0
1684808400000|2023-05-23 02:20:00|9|7.2|9.05|7.25|9.07|7.27|8.99|7.19|0
1684808700000|2023-05-23 02:25:00|9.07|7.27|9.04|7.24|9.07|7.27|9.04|7.24|0
1684809000000|2023-05-23 02:30:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1684809300000|2023-05-23 02:35:00|9.05|7.25|9.04|7.24|9.05|7.25|9.03|7.23|0
1684809600000|2023-05-23 02:40:00|9.03|7.23|8.98|7.18|9.04|7.24|8.98|7.18|0
1684809900000|2023-05-23 02:45:00|8.99|7.19|8.98|7.18|8.99|7.19|8.95|7.15|0
1684810200000|2023-05-23 02:50:00|8.99|7.19|9.01|7.21|9.01|7.21|8.96|7.16|0
1684810500000|2023-05-23 02:55:00|9|7.2|9.01|7.21|9.04|7.24|9|7.2|0
1684810800000|2023-05-23 03:00:00|9.03|7.23|8.97|7.17|9.03|7.23|8.97|7.17|0
1684811100000|2023-05-23 03:05:00|8.96|7.16|8.99|7.19|8.99|7.19|8.95|7.15|0
1684811400000|2023-05-23 03:10:00|8.98|7.18|8.9|7.1|8.98|7.18|8.89|7.09|0
1684811700000|2023-05-23 03:15:00|8.91|7.11|8.88|7.08|8.92|7.12|8.87|7.07|0
1684812000000|2023-05-23 03:20:00|8.9|7.1|8.91|7.11|8.91|7.11|8.87|7.07|0
1684812300000|2023-05-23 03:25:00|8.9|7.1|8.9|7.1|8.91|7.11|8.87|7.07|0
1684812600000|2023-05-23 03:30:00|8.88|7.08|8.95|7.15|8.96|7.16|8.88|7.08|0
1684812900000|2023-05-23 03:35:00|8.93|7.13|8.9|7.1|8.95|7.15|8.88|7.08|0
1684813200000|2023-05-23 03:40:00|8.87|7.07|8.83|7.03|8.9|7.1|8.83|7.03|0
1684813500000|2023-05-23 03:45:00|8.82|7.02|8.81|7.01|8.85|7.05|8.73|6.93|0
1684813800000|2023-05-23 03:50:00|8.8|7|8.87|7.07|8.88|7.08|8.8|7|0
1684814100000|2023-05-23 03:55:00|8.86|7.06|8.86|7.06|8.89|7.09|8.86|7.06|0
1684814400000|2023-05-23 04:00:00|8.87|7.07|8.81|7.01|8.87|7.07|8.79|6.99|0
1684814700000|2023-05-23 04:05:00|8.79|6.99|8.79|6.99|8.82|7.02|8.77|6.97|0
1684815000000|2023-05-23 04:10:00|8.81|7.01|8.77|6.97|8.81|7.01|8.76|6.96|0
1684815300000|2023-05-23 04:15:00|8.78|6.98|8.82|7.02|8.83|7.03|8.77|6.97|0
1684815600000|2023-05-23 04:20:00|8.8|7|8.84|7.04|8.86|7.06|8.79|6.99|0
1684815900000|2023-05-23 04:25:00|8.83|7.03|8.85|7.05|8.87|7.07|8.8|7|0
1684816200000|2023-05-23 04:30:00|8.87|7.07|8.82|7.02|8.87|7.07|8.82|7.02|0
1684816500000|2023-05-23 04:35:00|8.8|7|8.83|7.03|8.83|7.03|8.8|7|0
1684816800000|2023-05-23 04:40:00|8.82|7.02|8.75|6.95|8.85|7.05|8.75|6.95|0
1684817100000|2023-05-23 04:45:00|8.79|6.99|8.72|6.92|8.8|7|8.72|6.92|0
1684817400000|2023-05-23 04:50:00|8.73|6.93|8.73|6.93|8.74|6.94|8.67|6.87|0
1684817700000|2023-05-23 04:55:00|8.74|6.94|8.73|6.93|8.75|6.95|8.7|6.9|0
1684818000000|2023-05-23 05:00:00|8.74|6.94|8.75|6.95|8.75|6.95|8.71|6.91|0
1684818300000|2023-05-23 05:05:00|8.74|6.94|8.74|6.94|8.76|6.96|8.73|6.93|0
1684818600000|2023-05-23 05:10:00|8.73|6.93|8.74|6.94|8.74|6.94|8.71|6.91|0
1684818900000|2023-05-23 05:15:00|8.75|6.95|8.78|6.98|8.79|6.99|8.74|6.94|0
1684819200000|2023-05-23 05:20:00|8.76|6.96|8.73|6.93|8.76|6.96|8.71|6.91|0
1684819500000|2023-05-23 05:25:00|8.72|6.92|8.7|6.9|8.75|6.95|8.7|6.9|0
1684819800000|2023-05-23 05:30:00|8.69|6.89|8.71|6.91|8.71|6.91|8.66|6.86|0
1684820100000|2023-05-23 05:35:00|8.72|6.92|8.7|6.9|8.73|6.93|8.69|6.89|0
1684820400000|2023-05-23 05:40:00|8.69|6.89|8.69|6.89|8.72|6.92|8.67|6.87|0
1684820700000|2023-05-23 05:45:00|8.67|6.87|8.74|6.94|8.74|6.94|8.67|6.87|0
1684821000000|2023-05-23 05:50:00|8.75|6.95|8.79|6.99|8.8|7|8.74|6.94|0
1684821300000|2023-05-23 05:55:00|8.77|6.97|8.77|6.97|8.79|6.99|8.74|6.94|0
1684821600000|2023-05-23 06:00:00|8.79|6.99|8.69|6.89|8.79|6.99|8.69|6.89|0
1684821900000|2023-05-23 06:05:00|8.49|7.09|8.47|7.07|8.49|7.09|8.42|7.02|0
1684822200000|2023-05-23 06:10:00|8.46|7.06|8.4|7|8.47|7.07|8.39|6.99|0
1684822500000|2023-05-23 06:15:00|8.41|7.01|8.41|7.01|8.44|7.04|8.4|7|0
1684822800000|2023-05-23 06:20:00|8.42|7.02|8.42|7.02|8.43|7.03|8.39|6.99|0
1684823100000|2023-05-23 06:25:00|8.41|7.01|8.42|7.02|8.43|7.03|8.4|7|0
1684823400000|2023-05-23 06:30:00|8.41|7.01|8.45|7.05|8.45|7.05|8.4|7|0
1684823700000|2023-05-23 06:35:00|8.43|7.03|8.36|6.96|8.43|7.03|8.34|6.94|0
1684824000000|2023-05-23 06:40:00|8.37|6.97|8.47|7.07|8.47|7.07|8.37|6.97|0
1684824300000|2023-05-23 06:45:00|8.48|7.08|8.41|7.01|8.48|7.08|8.38|6.98|0
1684824600000|2023-05-23 06:50:00|8.42|7.02|8.41|7.01|8.45|7.05|8.4|7|0
1684824900000|2023-05-23 06:55:00|8.42|7.02|8.36|6.96|8.42|7.02|8.35|6.95|0
1684825200000|2023-05-23 07:00:00|8.32|6.92|8.21|6.81|8.37|6.97|8.18|6.78|0
1684825500000|2023-05-23 07:05:00|8.2|6.8|8.22|6.82|8.27|6.87|8.15|6.75|0
1684825800000|2023-05-23 07:10:00|8.21|6.81|8.2|6.8|8.24|6.84|8.18|6.78|0
1684826100000|2023-05-23 07:15:00|8.16|6.76|8.16|6.76|8.16|6.76|8.06|6.66|0
1684826400000|2023-05-23 07:20:00|8.18|6.78|8.23|6.83|8.25|6.85|8.15|6.75|0
1684826700000|2023-05-23 07:25:00|8.22|6.82|8.21|6.81|8.27|6.87|8.2|6.8|0
1684827000000|2023-05-23 07:30:00|8.13|6.73|8.09|6.69|8.17|6.77|8.02|6.62|0
1684827300000|2023-05-23 07:35:00|8.1|6.7|8.08|6.68|8.14|6.74|8.04|6.64|0
1684827600000|2023-05-23 07:40:00|8.1|6.7|8.11|6.71|8.17|6.77|8.1|6.7|0
1684827900000|2023-05-23 07:45:00|8.12|6.72|8.13|6.73|8.15|6.75|8.08|6.68|0
1684828200000|2023-05-23 07:50:00|8.14|6.74|8.17|6.77|8.17|6.77|8.08|6.68|0
1684828500000|2023-05-23 07:55:00|8.18|6.78|8.11|6.71|8.2|6.8|8.07|6.67|0
1684828800000|2023-05-23 08:00:00|8.1|6.7|8.14|6.74|8.15|6.75|8.06|6.66|0
1684829100000|2023-05-23 08:05:00|8.15|6.75|8.17|6.77|8.22|6.82|8.12|6.72|0
1684829400000|2023-05-23 08:10:00|8.18|6.78|8.1|6.7|8.2|6.8|8.1|6.7|0
1684829700000|2023-05-23 08:15:00|8.11|6.71|8.14|6.74|8.17|6.77|8.09|6.69|0
1684830000000|2023-05-23 08:20:00|8.13|6.73|8.06|6.66|8.13|6.73|8.03|6.63|0
1684830300000|2023-05-23 08:25:00|8.08|6.68|8.08|6.68|8.12|6.72|8.06|6.66|0
1684830600000|2023-05-23 08:30:00|8.06|6.66|8.15|6.75|8.15|6.75|8.06|6.66|0
1684830900000|2023-05-23 08:35:00|8.16|6.76|8.11|6.71|8.16|6.76|8.11|6.71|0
1684831200000|2023-05-23 08:40:00|8.1|6.7|8.11|6.71|8.12|6.72|8.07|6.67|0
1684831500000|2023-05-23 08:45:00|8.12|6.72|8.11|6.71|8.12|6.72|8.09|6.69|0
1684831800000|2023-05-23 08:50:00|8.12|6.72|8.1|6.7|8.13|6.73|8.09|6.69|0
1684832100000|2023-05-23 08:55:00|8.11|6.71|8.07|6.67|8.11|6.71|8.04|6.64|0
1684832400000|2023-05-23 09:00:00|8.06|6.66|8.1|6.7|8.11|6.71|8.06|6.66|0
1684832700000|2023-05-23 09:05:00|8.11|6.71|8.06|6.66|8.12|6.72|8.05|6.65|0
1684833000000|2023-05-23 09:10:00|8.05|6.65|8.05|6.65|8.06|6.66|8.04|6.64|0
1684833300000|2023-05-23 09:15:00|8.06|6.66|8.04|6.64|8.07|6.67|8.02|6.62|0
1684833600000|2023-05-23 09:20:00|8.03|6.63|7.93|6.53|8.05|6.65|7.92|6.52|0
1684833900000|2023-05-23 09:25:00|7.92|6.52|8.02|6.62|8.04|6.64|7.92|6.52|0
1684834200000|2023-05-23 09:30:00|8.01|6.61|8.07|6.67|8.08|6.68|8.01|6.61|0
1684834500000|2023-05-23 09:35:00|8.08|6.68|8.01|6.61|8.08|6.68|8|6.6|0
1684834800000|2023-05-23 09:40:00|8.02|6.62|7.95|6.55|8.03|6.63|7.93|6.53|0
1684835100000|2023-05-23 09:45:00|7.96|6.56|7.96|6.56|8|6.6|7.95|6.55|0
1684835400000|2023-05-23 09:50:00|7.95|6.55|7.92|6.52|7.95|6.55|7.91|6.51|0
1684835700000|2023-05-23 09:55:00|7.93|6.53|7.94|6.54|7.98|6.58|7.93|6.53|0
1684836000000|2023-05-23 10:00:00|7.93|6.53|7.95|6.55|7.96|6.56|7.88|6.48|0
1684836300000|2023-05-23 10:05:00|7.96|6.56|8.04|6.64|8.05|6.65|7.96|6.56|0
1684836600000|2023-05-23 10:10:00|8.02|6.62|8.06|6.66|8.07|6.67|8.02|6.62|0
1684836900000|2023-05-23 10:15:00|8.04|6.64|8.06|6.66|8.09|6.69|8.04|6.64|0
1684837200000|2023-05-23 10:20:00|8.07|6.67|8.06|6.66|8.08|6.68|8.03|6.63|0
1684837500000|2023-05-23 10:25:00|8.04|6.64|8.08|6.68|8.08|6.68|8.03|6.63|0
1684837800000|2023-05-23 10:30:00|8.1|6.7|8.17|6.77|8.17|6.77|8.1|6.7|0
1684838100000|2023-05-23 10:35:00|8.19|6.79|8.2|6.8|8.25|6.85|8.17|6.77|0
1684838400000|2023-05-23 10:40:00|8.19|6.79|8.17|6.77|8.21|6.81|8.16|6.76|0
1684838700000|2023-05-23 10:45:00|8.19|6.79|8.15|6.75|8.2|6.8|8.15|6.75|0
1684839000000|2023-05-23 10:50:00|8.14|6.74|8.09|6.69|8.15|6.75|8.09|6.69|0
1684839300000|2023-05-23 10:55:00|8.1|6.7|8.11|6.71|8.13|6.73|8.09|6.69|0
1684839600000|2023-05-23 11:00:00|8.12|6.72|7.99|6.59|8.15|6.75|7.98|6.58|0
1684839900000|2023-05-23 11:05:00|7.98|6.58|8.01|6.61|8.03|6.63|7.96|6.56|0
1684840200000|2023-05-23 11:10:00|7.99|6.59|7.98|6.58|8.02|6.62|7.95|6.55|0
1684840500000|2023-05-23 11:15:00|7.97|6.57|8.03|6.63|8.05|6.65|7.95|6.55|0
1684840800000|2023-05-23 11:20:00|8.04|6.64|8|6.6|8.06|6.66|8|6.6|0
1684841100000|2023-05-23 11:25:00|8.02|6.62|8.06|6.66|8.06|6.66|8.02|6.62|0
1684841400000|2023-05-23 11:30:00|8.08|6.68|7.96|6.56|8.08|6.68|7.91|6.51|0
1684841700000|2023-05-23 11:35:00|7.97|6.57|7.91|6.51|7.99|6.59|7.91|6.51|0
1684842000000|2023-05-23 11:40:00|7.9|6.5|7.84|6.44|7.9|6.5|7.81|6.41|0
1684842300000|2023-05-23 11:45:00|7.85|6.45|7.76|6.36|7.89|6.49|7.75|6.35|0
1684842600000|2023-05-23 11:50:00|7.75|6.35|7.65|6.25|7.82|6.42|7.65|6.25|0
1684842900000|2023-05-23 11:55:00|7.63|6.23|7.63|6.23|7.7|6.3|7.62|6.22|0
1684843200000|2023-05-23 12:00:00|7.64|6.24|7.67|6.27|7.69|6.29|7.61|6.21|0
1684843500000|2023-05-23 12:05:00|7.68|6.28|7.75|6.35|7.75|6.35|7.67|6.27|0
1684843800000|2023-05-23 12:10:00|7.76|6.36|7.72|6.32|7.78|6.38|7.7|6.3|0
1684844100000|2023-05-23 12:15:00|7.71|6.31|7.71|6.31|7.72|6.32|7.68|6.28|0
1684844400000|2023-05-23 12:20:00|7.7|6.3|7.76|6.36|7.78|6.38|7.7|6.3|0
1684844700000|2023-05-23 12:25:00|7.77|6.37|7.81|6.41|7.81|6.41|7.75|6.35|0
1684845000000|2023-05-23 12:30:00|7.82|6.42|7.74|6.34|7.82|6.42|7.68|6.28|0
1684845300000|2023-05-23 12:35:00|7.73|6.33|7.86|6.46|7.86|6.46|7.73|6.33|0
1684845600000|2023-05-23 12:40:00|7.85|6.45|7.84|6.44|7.86|6.46|7.81|6.41|0
1684845900000|2023-05-23 12:45:00|7.82|6.42|7.74|6.34|7.85|6.45|7.74|6.34|0
1684846200000|2023-05-23 12:50:00|7.76|6.36|7.69|6.29|7.77|6.37|7.68|6.28|0
1684846500000|2023-05-23 12:55:00|7.7|6.3|7.66|6.26|7.71|6.31|7.63|6.23|0
1684846800000|2023-05-23 13:00:00|7.68|6.28|7.72|6.32|7.75|6.35|7.61|6.21|0
1684847100000|2023-05-23 13:05:00|7.73|6.33|7.63|6.23|7.73|6.33|7.56|6.16|0
1684847400000|2023-05-23 13:10:00|7.64|6.24|7.52|6.12|7.66|6.26|7.47|6.07|0
1684847700000|2023-05-23 13:15:00|7.5|6.1|7.45|6.05|7.5|6.1|7.36|5.96|0
1684848000000|2023-05-23 13:20:00|7.43|6.03|7.44|6.04|7.49|6.09|7.42|6.02|0
1684848300000|2023-05-23 13:25:00|7.42|6.02|7.44|6.04|7.51|6.11|7.42|6.02|0
1684848600000|2023-05-23 13:30:00|7.43|6.03|7.53|6.13|7.62|6.22|7.33|5.93|0
1684848900000|2023-05-23 13:35:00|7.52|6.12|7.47|6.07|7.55|6.15|7.39|5.99|0
1684849200000|2023-05-23 13:40:00|7.48|6.08|7.52|6.12|7.58|6.18|7.47|6.07|0
1684849500000|2023-05-23 13:45:00|7.48|6.08|7.74|6.34|7.75|6.35|7.48|6.08|0
1684849800000|2023-05-23 13:50:00|7.69|6.29|7.77|6.37|7.87|6.47|7.65|6.25|0
1684850100000|2023-05-23 13:55:00|7.8|6.4|7.69|6.29|7.8|6.4|7.64|6.24|0
1684850400000|2023-05-23 14:00:00|7.75|6.35|7.69|6.29|7.87|6.47|7.67|6.27|0
1684850700000|2023-05-23 14:05:00|7.66|6.26|7.74|6.34|7.74|6.34|7.61|6.21|0
1684851000000|2023-05-23 14:10:00|7.76|6.36|7.67|6.27|7.8|6.4|7.64|6.24|0
1684851300000|2023-05-23 14:15:00|7.66|6.26|7.65|6.25|7.7|6.3|7.38|5.98|0
1684851600000|2023-05-23 14:20:00|7.67|6.27|7.61|6.21|7.67|6.27|7.56|6.16|0
1684851900000|2023-05-23 14:25:00|7.62|6.22|7.7|6.3|7.76|6.36|7.61|6.21|0
1684852200000|2023-05-23 14:30:00|7.71|6.31|7.73|6.33|7.77|6.37|7.64|6.24|0
1684852500000|2023-05-23 14:35:00|7.75|6.35|7.83|6.43|7.84|6.44|7.7|6.3|0
1684852800000|2023-05-23 14:40:00|7.82|6.42|7.71|6.31|7.83|6.43|7.68|6.28|0
1684853100000|2023-05-23 14:45:00|7.7|6.3|7.69|6.29|7.76|6.36|7.63|6.23|0
1684853400000|2023-05-23 14:50:00|7.7|6.3|7.58|6.18|7.7|6.3|7.46|6.06|0
1684853700000|2023-05-23 14:55:00|7.57|6.17|7.56|6.16|7.6|6.2|7.51|6.11|0
1684854000000|2023-05-23 15:00:00|7.54|6.14|7.68|6.28|7.75|6.35|7.53|6.13|0
1684854300000|2023-05-23 15:05:00|7.69|6.29|7.7|6.3|7.75|6.35|7.68|6.28|0
1684854600000|2023-05-23 15:10:00|7.72|6.32|7.66|6.26|7.72|6.32|7.63|6.23|0
1684854900000|2023-05-23 15:15:00|7.64|6.24|7.57|6.17|7.69|6.29|7.55|6.15|0
1684855200000|2023-05-23 15:20:00|7.58|6.18|7.72|6.32|7.75|6.35|7.54|6.14|0
1684855500000|2023-05-23 15:25:00|7.73|6.33|7.78|6.38|7.8|6.4|7.69|6.29|0
1684855800000|2023-05-23 15:30:00|7.79|6.39|7.73|6.33|7.81|6.41|7.73|6.33|0
1684856100000|2023-05-23 15:35:00|7.71|6.31|7.76|6.36|7.77|6.37|7.67|6.27|0
1684856400000|2023-05-23 15:40:00|7.77|6.37|7.81|6.41|7.84|6.44|7.74|6.34|0
1684856700000|2023-05-23 15:45:00|7.82|6.42|7.77|6.37|7.84|6.44|7.73|6.33|0
1684857000000|2023-05-23 15:50:00|7.76|6.36|7.8|6.4|7.81|6.41|7.74|6.34|0
1684857300000|2023-05-23 15:55:00|7.81|6.41|7.68|6.28|7.84|6.44|7.65|6.25|0
1684857600000|2023-05-23 16:00:00|7.7|6.3|7.68|6.28|7.8|6.4|7.65|6.25|0
1684857900000|2023-05-23 16:05:00|7.69|6.29|7.6|6.2|7.69|6.29|7.55|6.15|0
1684858200000|2023-05-23 16:10:00|7.58|6.18|7.62|6.22|7.64|6.24|7.5|6.1|0
1684858500000|2023-05-23 16:15:00|7.6|6.2|7.55|6.15|7.61|6.21|7.49|6.09|0
1684858800000|2023-05-23 16:20:00|7.54|6.14|7.59|6.19|7.61|6.21|7.53|6.13|0
1684859100000|2023-05-23 16:25:00|7.58|6.18|7.48|6.08|7.58|6.18|7.45|6.05|0
1684859400000|2023-05-23 16:30:00|7.47|6.07|7.43|6.03|7.53|6.13|7.42|6.02|0
1684859700000|2023-05-23 16:35:00|7.41|6.01|7.55|6.15|7.72|6.32|7.24|5.84|0
1684860000000|2023-05-23 16:40:00|7.54|6.14|7.46|6.06|7.59|6.19|7.39|5.99|0
1684860300000|2023-05-23 16:45:00|7.44|6.04|7.68|6.28|7.82|6.42|7.44|6.04|0
1684860600000|2023-05-23 16:50:00|7.66|6.26|7.79|6.39|7.84|6.44|7.66|6.26|0
1684860900000|2023-05-23 16:55:00|7.81|6.41|7.81|6.41|7.91|6.51|7.77|6.37|0
1684861200000|2023-05-23 17:00:00|7.79|6.39|7.77|6.37|7.86|6.46|7.77|6.37|0
1684861500000|2023-05-23 17:05:00|7.76|6.36|8|6.6|8.03|6.63|7.71|6.31|0
1684861800000|2023-05-23 17:10:00|8.01|6.61|8|6.6|8.06|6.66|7.94|6.54|0
1684862100000|2023-05-23 17:15:00|8.01|6.61|8.06|6.66|8.08|6.68|7.99|6.59|0
1684862400000|2023-05-23 17:20:00|8.05|6.65|8|6.6|8.06|6.66|7.91|6.51|0
1684862700000|2023-05-23 17:25:00|8.01|6.61|7.57|6.17|8.01|6.61|7.53|6.13|0
1684863000000|2023-05-23 17:30:00|7.53|6.13|7.35|5.95|7.53|6.13|7.32|5.92|0
1684863300000|2023-05-23 17:35:00|7.34|5.94|7.53|6.13|7.53|6.13|7.34|5.94|0
1684863600000|2023-05-23 17:40:00|7.52|6.12|7.08|5.68|7.7|6.3|7.05|5.65|0
1684863900000|2023-05-23 17:45:00|7.13|5.73|6.95|5.55|7.13|5.73|6.92|5.52|0
1684864200000|2023-05-23 17:50:00|6.94|5.54|7|5.6|7|5.6|6.88|5.48|0
1684864500000|2023-05-23 17:55:00|6.98|5.58|6.93|5.53|7|5.6|6.9|5.5|0
1684864800000|2023-05-23 18:00:00|6.92|5.52|7.05|5.65|7.06|5.66|6.89|5.49|0
1684865100000|2023-05-23 18:05:00|7.06|5.66|7.28|5.88|7.48|6.08|7.04|5.64|0
1684865400000|2023-05-23 18:10:00|7.27|5.87|7.11|5.71|7.33|5.93|7.06|5.66|0
1684865700000|2023-05-23 18:15:00|7.08|5.68|6.98|5.58|7.19|5.79|6.93|5.53|0
1684866000000|2023-05-23 18:20:00|6.97|5.57|6.53|5.13|6.97|5.57|6.53|5.13|0
1684866300000|2023-05-23 18:25:00|6.51|5.11|6.68|5.28|6.78|5.38|6.42|5.02|0
1684866600000|2023-05-23 18:30:00|6.67|5.27|7.6|6.2|7.7|6.3|6.63|5.23|0
1684866900000|2023-05-23 18:35:00|7.59|6.19|7.46|6.06|7.61|6.21|7.36|5.96|0
1684867200000|2023-05-23 18:40:00|7.45|6.05|7.48|6.08|7.49|6.09|7.33|5.93|0
1684867500000|2023-05-23 18:45:00|7.47|6.07|7.5|6.1|7.58|6.18|7.39|5.99|0
1684867800000|2023-05-23 18:50:00|7.49|6.09|7.63|6.23|7.67|6.27|7.48|6.08|0
1684868100000|2023-05-23 18:55:00|7.65|6.25|7.64|6.24|7.69|6.29|7.59|6.19|0
1684868400000|2023-05-23 19:00:00|7.63|6.23|7.54|6.14|7.69|6.29|7.49|6.09|0
1684868700000|2023-05-23 19:05:00|7.53|6.13|7.53|6.13|7.62|6.22|7.39|5.99|0
1684869000000|2023-05-23 19:10:00|7.52|6.12|7.72|6.32|7.72|6.32|7.52|6.12|0
1684869300000|2023-05-23 19:15:00|7.71|6.31|7.32|5.92|7.71|6.31|7.31|5.91|0
1684869600000|2023-05-23 19:20:00|7.31|5.91|7.61|6.21|7.63|6.23|7.3|5.9|0
1684869900000|2023-05-23 19:25:00|7.62|6.22|7.65|6.25|7.66|6.26|7.55|6.15|0
1684870200000|2023-05-23 19:30:00|7.66|6.26|7.72|6.32|7.75|6.35|7.63|6.23|0
1684870500000|2023-05-23 19:35:00|7.75|6.35|7.7|6.3|7.77|6.37|7.63|6.23|0
1684870800000|2023-05-23 19:40:00|7.67|6.27|7.72|6.32|7.73|6.33|7.62|6.22|0
1684871100000|2023-05-23 19:45:00|7.7|6.3|7.69|6.29|7.8|6.4|7.63|6.23|0
1684871400000|2023-05-23 19:50:00|7.68|6.28|7.49|6.09|7.69|6.29|7.46|6.06|0
1684871700000|2023-05-23 19:55:00|7.45|6.05|7.4|6|7.55|6.15|7.36|5.96|0
1684872000000|2023-05-23 20:00:00|7.38|5.98|7.45|6.05|7.51|6.11|7.35|5.95|0
1684872300000|2023-05-23 20:05:00|7.46|6.06|7.45|6.05|7.46|6.06|7.34|5.94|0
1684872600000|2023-05-23 20:10:00|7.44|6.04|7.43|6.03|7.55|6.15|7.42|6.02|0
1684872900000|2023-05-23 20:15:00|7.63|5.83|7.57|5.77|7.64|5.84|7.56|5.76|0
1684873200000|2023-05-23 20:20:00|7.58|5.78|7.57|5.77|7.6|5.8|7.57|5.77|0
1684873500000|2023-05-23 20:25:00|7.58|5.78|7.61|5.81|7.61|5.81|7.56|5.76|0
1684873800000|2023-05-23 20:30:00|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1684874100000|2023-05-23 20:35:00|7.61|5.81|7.68|5.88|7.68|5.88|7.61|5.81|0
1684874400000|2023-05-23 20:40:00|7.67|5.87|7.69|5.89|7.69|5.89|7.64|5.84|0
1684874700000|2023-05-23 20:45:00|7.7|5.9|7.69|5.89|7.72|5.92|7.67|5.87|0
1684875000000|2023-05-23 20:50:00|7.68|5.88|7.7|5.9|7.7|5.9|7.67|5.87|0
1684875300000|2023-05-23 20:55:00|7.69|5.89|7.63|5.83|7.69|5.89|7.63|5.83|0
1684875600000|2023-05-23 21:00:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1684875900000|2023-05-23 21:05:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1684876200000|2023-05-23 21:10:00|7.65|5.85|7.69|5.89|7.69|5.89|7.65|5.85|0
1684876500000|2023-05-23 21:15:00|7.7|5.9|7.68|5.88|7.71|5.91|7.67|5.87|0
1684876800000|2023-05-23 21:20:00|7.67|5.87|7.68|5.88|7.69|5.89|7.66|5.86|0
1684877100000|2023-05-23 21:25:00|7.69|5.89|7.66|5.86|7.69|5.89|7.66|5.86|0
1684877400000|2023-05-23 21:30:00|7.65|5.85|7.65|5.85|7.65|5.85|7.63|5.83|0
1684877700000|2023-05-23 21:35:00|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1684878000000|2023-05-23 21:40:00|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1684878300000|2023-05-23 21:45:00|7.63|5.83|7.64|5.84|7.65|5.85|7.63|5.83|0
1684878600000|2023-05-23 21:50:00|7.63|5.83|7.63|5.83|7.65|5.85|7.63|5.83|0
1684879200000|2023-05-23 22:00:00|7.64|5.84|7.74|5.94|7.75|5.95|7.61|5.81|0
1684879500000|2023-05-23 22:05:00|7.75|5.95|7.75|5.95|7.77|5.97|7.72|5.92|0
1684879800000|2023-05-23 22:10:00|7.76|5.96|7.76|5.96|7.78|5.98|7.75|5.95|0
1684880100000|2023-05-23 22:15:00|7.78|5.98|7.81|6.01|7.81|6.01|7.73|5.93|0
1684880400000|2023-05-23 22:20:00|7.8|6|7.81|6.01|7.83|6.03|7.8|6|0
1684880700000|2023-05-23 22:25:00|7.8|6|7.8|6|7.81|6.01|7.79|5.99|0
1684881000000|2023-05-23 22:30:00|7.81|6.01|7.81|6.01|7.82|6.02|7.81|6.01|0
1684881300000|2023-05-23 22:35:00|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1684881600000|2023-05-23 22:40:00|7.77|5.97|7.78|5.98|7.8|6|7.77|5.97|0
1684881900000|2023-05-23 22:45:00|7.8|6|7.82|6.02|7.82|6.02|7.8|6|0
1684882200000|2023-05-23 22:50:00|7.83|6.03|7.78|5.98|7.83|6.03|7.78|5.98|0
1684882500000|2023-05-23 22:55:00|7.79|5.99|7.81|6.01|7.81|6.01|7.78|5.98|0
1684882800000|2023-05-23 23:00:00|7.82|6.02|7.78|5.98|7.82|6.02|7.77|5.97|0
1684883100000|2023-05-23 23:05:00|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1684883400000|2023-05-23 23:10:00|7.78|5.98|7.8|6|7.82|6.02|7.78|5.98|0
1684883700000|2023-05-23 23:15:00|7.81|6.01|7.81|6.01|7.83|6.03|7.8|6|0
1684884000000|2023-05-23 23:20:00|7.8|6|7.79|5.99|7.8|6|7.78|5.98|0
1684884300000|2023-05-23 23:25:00|7.8|6|7.79|5.99|7.8|6|7.78|5.98|0
1684884600000|2023-05-23 23:30:00|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1684884900000|2023-05-23 23:35:00|7.81|6.01|7.78|5.98|7.81|6.01|7.77|5.97|0
1684885200000|2023-05-23 23:40:00|7.77|5.97|7.81|6.01|7.81|6.01|7.77|5.97|0
1684885500000|2023-05-23 23:45:00|7.8|6|7.85|6.05|7.85|6.05|7.8|6|0
1684885800000|2023-05-23 23:50:00|7.84|6.04|7.85|6.05|7.86|6.06|7.83|6.03|0
1684886100000|2023-05-23 23:55:00|7.86|6.06|7.85|6.05|7.87|6.07|7.84|6.04|0
1684886400000|2023-05-24 00:00:00|7.86|6.06|7.82|6.02|7.86|6.06|7.8|6|0
1684886700000|2023-05-24 00:05:00|7.81|6.01|7.83|6.03|7.86|6.06|7.78|5.98|0
1684887000000|2023-05-24 00:10:00|7.85|6.05|7.87|6.07|7.88|6.08|7.83|6.03|0
1684887300000|2023-05-24 00:15:00|7.86|6.06|7.88|6.08|7.89|6.09|7.84|6.04|0
1684887600000|2023-05-24 00:20:00|7.89|6.09|7.91|6.11|7.92|6.12|7.86|6.06|0
1684887900000|2023-05-24 00:25:00|7.9|6.1|7.89|6.09|7.9|6.1|7.86|6.06|0
1684888200000|2023-05-24 00:30:00|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1684888500000|2023-05-24 00:35:00|7.88|6.08|7.88|6.08|7.88|6.08|7.84|6.04|0
1684888800000|2023-05-24 00:40:00|7.89|6.09|7.88|6.08|7.89|6.09|7.87|6.07|0
1684889100000|2023-05-24 00:45:00|7.89|6.09|7.9|6.1|7.91|6.11|7.89|6.09|0
1684889400000|2023-05-24 00:50:00|7.91|6.11|7.89|6.09|7.91|6.11|7.85|6.05|0
1684889700000|2023-05-24 00:55:00|7.88|6.08|7.89|6.09|7.9|6.1|7.88|6.08|0
1684890000000|2023-05-24 01:00:00|7.9|6.1|7.89|6.09|7.9|6.1|7.88|6.08|0
1684890300000|2023-05-24 01:05:00|7.88|6.08|7.82|6.02|7.89|6.09|7.8|6|0
1684890600000|2023-05-24 01:10:00|7.81|6.01|7.78|5.98|7.82|6.02|7.75|5.95|0
1684890900000|2023-05-24 01:15:00|7.79|5.99|7.75|5.95|7.8|6|7.72|5.92|0
1684891200000|2023-05-24 01:20:00|7.74|5.94|7.77|5.97|7.77|5.97|7.74|5.94|0
1684891500000|2023-05-24 01:25:00|7.76|5.96|7.8|6|7.8|6|7.76|5.96|0
1684891800000|2023-05-24 01:30:00|7.79|5.99|7.8|6|7.83|6.03|7.73|5.93|0
1684892100000|2023-05-24 01:35:00|7.79|5.99|7.8|6|7.81|6.01|7.76|5.96|0
1684892400000|2023-05-24 01:40:00|7.81|6.01|7.81|6.01|7.84|6.04|7.8|6|0
1684892700000|2023-05-24 01:45:00|7.8|6|7.77|5.97|7.8|6|7.75|5.95|0
1684893000000|2023-05-24 01:50:00|7.78|5.98|7.77|5.97|7.82|6.02|7.75|5.95|0
1684893300000|2023-05-24 01:55:00|7.76|5.96|7.72|5.92|7.78|5.98|7.71|5.91|0
1684893600000|2023-05-24 02:00:00|7.71|5.91|7.71|5.91|7.71|5.91|7.64|5.84|0
1684893900000|2023-05-24 02:05:00|7.7|5.9|7.7|5.9|7.72|5.92|7.68|5.88|0
1684894200000|2023-05-24 02:10:00|7.71|5.91|7.74|5.94|7.75|5.95|7.71|5.91|0
1684894500000|2023-05-24 02:15:00|7.75|5.95|7.73|5.93|7.75|5.95|7.72|5.92|0
1684894800000|2023-05-24 02:20:00|7.72|5.92|7.74|5.94|7.74|5.94|7.69|5.89|0
1684895100000|2023-05-24 02:25:00|7.73|5.93|7.74|5.94|7.77|5.97|7.73|5.93|0
1684895400000|2023-05-24 02:30:00|7.75|5.95|7.76|5.96|7.77|5.97|7.74|5.94|0
1684895700000|2023-05-24 02:35:00|7.77|5.97|7.75|5.95|7.77|5.97|7.74|5.94|0
1684896000000|2023-05-24 02:40:00|7.74|5.94|7.74|5.94|7.75|5.95|7.73|5.93|0
1684896300000|2023-05-24 02:45:00|7.75|5.95|7.76|5.96|7.76|5.96|7.74|5.94|0
1684896600000|2023-05-24 02:50:00|7.75|5.95|7.74|5.94|7.76|5.96|7.74|5.94|0
1684896900000|2023-05-24 02:55:00|7.75|5.95|7.74|5.94|7.75|5.95|7.73|5.93|0
1684897200000|2023-05-24 03:00:00|7.75|5.95|7.77|5.97|7.77|5.97|7.75|5.95|0
1684897500000|2023-05-24 03:05:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1684897800000|2023-05-24 03:10:00|7.78|5.98|7.83|6.03|7.83|6.03|7.77|5.97|0
1684898100000|2023-05-24 03:15:00|7.82|6.02|7.81|6.01|7.83|6.03|7.79|5.99|0
1684898400000|2023-05-24 03:20:00|7.82|6.02|7.78|5.98|7.83|6.03|7.78|5.98|0
1684898700000|2023-05-24 03:25:00|7.77|5.97|7.72|5.92|7.78|5.98|7.72|5.92|0
1684899000000|2023-05-24 03:30:00|7.71|5.91|7.72|5.92|7.73|5.93|7.69|5.89|0
1684899300000|2023-05-24 03:35:00|7.73|5.93|7.77|5.97|7.77|5.97|7.73|5.93|0
1684899600000|2023-05-24 03:40:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1684899900000|2023-05-24 03:45:00|7.78|5.98|7.78|5.98|7.79|5.99|7.77|5.97|0
1684900200000|2023-05-24 03:50:00|7.77|5.97|7.79|5.99|7.8|6|7.77|5.97|0
1684900500000|2023-05-24 03:55:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1684900800000|2023-05-24 04:00:00|7.8|6|7.8|6|7.81|6.01|7.79|5.99|0
1684901100000|2023-05-24 04:05:00|7.81|6.01|7.82|6.02|7.83|6.03|7.81|6.01|0
1684901400000|2023-05-24 04:10:00|7.83|6.03|7.82|6.02|7.83|6.03|7.81|6.01|0
1684901700000|2023-05-24 04:15:00|7.83|6.03|7.83|6.03|7.85|6.05|7.82|6.02|0
1684902000000|2023-05-24 04:20:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1684902300000|2023-05-24 04:25:00|7.81|6.01|7.84|6.04|7.85|6.05|7.81|6.01|0
1684902600000|2023-05-24 04:30:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1684902900000|2023-05-24 04:35:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1684903200000|2023-05-24 04:40:00|7.84|6.04|7.86|6.06|7.86|6.06|7.84|6.04|0
1684903500000|2023-05-24 04:45:00|7.85|6.05|7.85|6.05|7.87|6.07|7.85|6.05|0
1684903800000|2023-05-24 04:50:00|7.86|6.06|7.86|6.06|7.87|6.07|7.85|6.05|0
1684904100000|2023-05-24 04:55:00|7.85|6.05|7.86|6.06|7.86|6.06|7.84|6.04|0
1684904400000|2023-05-24 05:00:00|7.87|6.07|7.89|6.09|7.9|6.1|7.84|6.04|0
1684904700000|2023-05-24 05:05:00|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1684905000000|2023-05-24 05:10:00|7.86|6.06|7.89|6.09|7.9|6.1|7.86|6.06|0
1684905300000|2023-05-24 05:15:00|7.88|6.08|7.83|6.03|7.88|6.08|7.83|6.03|0
1684905600000|2023-05-24 05:20:00|7.84|6.04|7.88|6.08|7.88|6.08|7.84|6.04|0
1684905900000|2023-05-24 05:25:00|7.89|6.09|7.83|6.03|7.89|6.09|7.82|6.02|0
1684906200000|2023-05-24 05:30:00|7.84|6.04|7.82|6.02|7.84|6.04|7.79|5.99|0
1684906500000|2023-05-24 05:35:00|7.81|6.01|7.75|5.95|7.81|6.01|7.74|5.94|0
1684906800000|2023-05-24 05:40:00|7.76|5.96|7.74|5.94|7.76|5.96|7.72|5.92|0
1684907100000|2023-05-24 05:45:00|7.73|5.93|7.71|5.91|7.74|5.94|7.67|5.87|0
1684907400000|2023-05-24 05:50:00|7.74|5.94|7.68|5.88|7.76|5.96|7.68|5.88|0
1684907700000|2023-05-24 05:55:00|7.67|5.87|7.65|5.85|7.68|5.88|7.63|5.83|0
1684908000000|2023-05-24 06:00:00|7.66|5.86|7.5|5.7|7.66|5.86|7.5|5.7|0
1684908300000|2023-05-24 06:05:00|7.29|5.89|7.37|5.97|7.42|6.02|7.29|5.89|0
1684908600000|2023-05-24 06:10:00|7.36|5.96|7.26|5.86|7.37|5.97|7.21|5.81|0
1684908900000|2023-05-24 06:15:00|7.25|5.85|7.3|5.9|7.3|5.9|7.21|5.81|0
1684909200000|2023-05-24 06:20:00|7.31|5.91|7.28|5.88|7.36|5.96|7.26|5.86|0
1684909500000|2023-05-24 06:25:00|7.29|5.89|7.31|5.91|7.34|5.94|7.29|5.89|0
1684909800000|2023-05-24 06:30:00|7.3|5.9|7.27|5.87|7.32|5.92|7.26|5.86|0
1684910100000|2023-05-24 06:35:00|7.28|5.88|7.71|6.31|7.74|6.34|7.22|5.82|0
1684910400000|2023-05-24 06:40:00|7.72|6.32|7.78|6.38|7.79|6.39|7.7|6.3|0
1684910700000|2023-05-24 06:45:00|7.79|6.39|6.77|5.37|7.8|6.4|6.77|5.37|0
1684911000000|2023-05-24 06:50:00|6.76|5.36|6.78|5.38|6.8|5.4|6.76|5.36|0
1684911300000|2023-05-24 06:55:00|6.79|5.39|6.8|5.4|6.81|5.41|6.78|5.38|0
1684911600000|2023-05-24 07:00:00|6.77|5.37|6.58|5.18|6.77|5.37|6.56|5.16|0
1684911900000|2023-05-24 07:05:00|6.56|5.16|6.59|5.19|6.61|5.21|6.52|5.12|0
1684912200000|2023-05-24 07:10:00|6.58|5.18|6.72|5.32|6.77|5.37|6.57|5.17|0
1684912500000|2023-05-24 07:15:00|6.71|5.31|6.53|5.13|6.73|5.33|6.51|5.11|0
1684912800000|2023-05-24 07:20:00|6.54|5.14|6.54|5.14|6.63|5.23|6.47|5.07|0
1684913100000|2023-05-24 07:25:00|6.53|5.13|6.54|5.14|6.64|5.24|6.52|5.12|0
1684913400000|2023-05-24 07:30:00|6.5|5.1|6.51|5.11|6.54|5.14|6.45|5.05|0
1684913700000|2023-05-24 07:35:00|6.49|5.09|6.45|5.05|6.56|5.16|6.43|5.03|0
1684914000000|2023-05-24 07:40:00|6.44|5.04|6.27|4.87|6.44|5.04|6.27|4.87|0
1684914300000|2023-05-24 07:45:00|6.28|4.88|6.32|4.92|6.34|4.94|6.26|4.86|0
1684914600000|2023-05-24 07:50:00|6.33|4.93|6.3|4.9|6.35|4.95|6.28|4.88|0
1684914900000|2023-05-24 07:55:00|6.35|4.95|6.8|5.4|6.87|5.47|6.35|4.95|0
1684915200000|2023-05-24 08:00:00|6.82|5.42|6.93|5.53|6.95|5.55|6.75|5.35|0
1684915500000|2023-05-24 08:05:00|6.94|5.54|7|5.6|7.1|5.7|6.94|5.54|0
1684915800000|2023-05-24 08:10:00|6.99|5.59|6.94|5.54|7.03|5.63|6.91|5.51|0
1684916100000|2023-05-24 08:15:00|6.93|5.53|6.89|5.49|6.98|5.58|6.89|5.49|0
1684916400000|2023-05-24 08:20:00|6.88|5.48|6.94|5.54|6.96|5.56|6.87|5.47|0
1684916700000|2023-05-24 08:25:00|6.93|5.53|6.93|5.53|6.95|5.55|6.89|5.49|0
1684917000000|2023-05-24 08:30:00|6.92|5.52|6.95|5.55|7.03|5.63|6.91|5.51|0
1684917300000|2023-05-24 08:35:00|6.94|5.54|6.97|5.57|7.04|5.64|6.92|5.52|0
1684917600000|2023-05-24 08:40:00|6.98|5.58|7.05|5.65|7.06|5.66|6.95|5.55|0
1684917900000|2023-05-24 08:45:00|7.06|5.66|7.08|5.68|7.15|5.75|7.05|5.65|0
1684918200000|2023-05-24 08:50:00|7.07|5.67|7.16|5.76|7.2|5.8|7.07|5.67|0
1684918500000|2023-05-24 08:55:00|7.15|5.75|7.23|5.83|7.26|5.86|7.15|5.75|0
1684918800000|2023-05-24 09:00:00|7.19|5.79|7.28|5.88|7.31|5.91|7.18|5.78|0
1684919100000|2023-05-24 09:05:00|7.27|5.87|7.13|5.73|7.3|5.9|7.12|5.72|0
1684919400000|2023-05-24 09:10:00|7.14|5.74|7.1|5.7|7.17|5.77|7.06|5.66|0
1684919700000|2023-05-24 09:15:00|7.11|5.71|7.07|5.67|7.11|5.71|7.02|5.62|0
1684920000000|2023-05-24 09:20:00|7.04|5.64|7.04|5.64|7.08|5.68|7.01|5.61|0
1684920300000|2023-05-24 09:25:00|7.05|5.65|7.02|5.62|7.08|5.68|7.02|5.62|0
1684920600000|2023-05-24 09:30:00|7.03|5.63|7.03|5.63|7.05|5.65|7|5.6|0
1684920900000|2023-05-24 09:35:00|7.04|5.64|7.01|5.61|7.07|5.67|6.98|5.58|0
1684921200000|2023-05-24 09:40:00|7|5.6|7.01|5.61|7.05|5.65|6.98|5.58|0
1684921500000|2023-05-24 09:45:00|7.02|5.62|6.99|5.59|7.05|5.65|6.97|5.57|0
1684921800000|2023-05-24 09:50:00|6.98|5.58|7.01|5.61|7.02|5.62|6.96|5.56|0
1684922100000|2023-05-24 09:55:00|7|5.6|6.94|5.54|7.01|5.61|6.94|5.54|0
1684922400000|2023-05-24 10:00:00|6.95|5.55|7.03|5.63|7.06|5.66|6.91|5.51|0
1684922700000|2023-05-24 10:05:00|7.02|5.62|6.85|5.45|7.02|5.62|6.85|5.45|0
1684923000000|2023-05-24 10:10:00|6.84|5.44|6.79|5.39|6.84|5.44|6.77|5.37|0
1684923300000|2023-05-24 10:15:00|6.78|5.38|6.74|5.34|6.78|5.38|6.7|5.3|0
1684923600000|2023-05-24 10:20:00|6.75|5.35|6.83|5.43|6.83|5.43|6.67|5.27|0
1684923900000|2023-05-24 10:25:00|6.84|5.44|6.82|5.42|6.86|5.46|6.79|5.39|0
1684924200000|2023-05-24 10:30:00|6.81|5.41|6.8|5.4|6.84|5.44|6.78|5.38|0
1684924500000|2023-05-24 10:35:00|6.79|5.39|6.8|5.4|6.82|5.42|6.75|5.35|0
1684924800000|2023-05-24 10:40:00|6.81|5.41|6.9|5.5|6.9|5.5|6.77|5.37|0
1684925100000|2023-05-24 10:45:00|6.89|5.49|6.86|5.46|6.89|5.49|6.85|5.45|0
1684925400000|2023-05-24 10:50:00|6.85|5.45|6.88|5.48|6.91|5.51|6.84|5.44|0
1684925700000|2023-05-24 10:55:00|6.89|5.49|6.89|5.49|6.92|5.52|6.87|5.47|0
1684926000000|2023-05-24 11:00:00|6.9|5.5|6.9|5.5|6.95|5.55|6.89|5.49|0
1684926300000|2023-05-24 11:05:00|6.91|5.51|6.87|5.47|6.93|5.53|6.87|5.47|0
1684926600000|2023-05-24 11:10:00|6.86|5.46|6.82|5.42|6.86|5.46|6.78|5.38|0
1684926900000|2023-05-24 11:15:00|6.81|5.41|6.93|5.53|6.94|5.54|6.81|5.41|0
1684927200000|2023-05-24 11:20:00|6.92|5.52|6.8|5.4|6.93|5.53|6.8|5.4|0
1684927500000|2023-05-24 11:25:00|6.81|5.41|6.87|5.47|6.87|5.47|6.79|5.39|0
1684927800000|2023-05-24 11:30:00|6.86|5.46|6.87|5.47|6.89|5.49|6.85|5.45|0
1684928100000|2023-05-24 11:35:00|6.88|5.48|6.83|5.43|6.89|5.49|6.81|5.41|0
1684928400000|2023-05-24 11:40:00|6.84|5.44|6.86|5.46|6.87|5.47|6.81|5.41|0
1684928700000|2023-05-24 11:45:00|6.87|5.47|6.81|5.41|6.87|5.47|6.8|5.4|0
1684929000000|2023-05-24 11:50:00|6.82|5.42|6.74|5.34|6.85|5.45|6.74|5.34|0
1684929300000|2023-05-24 11:55:00|6.75|5.35|6.75|5.35|6.78|5.38|6.7|5.3|0
1684929600000|2023-05-24 12:00:00|6.77|5.37|6.78|5.38|6.82|5.42|6.7|5.3|0
1684929900000|2023-05-24 12:05:00|6.79|5.39|6.87|5.47|6.9|5.5|6.78|5.38|0
1684930200000|2023-05-24 12:10:00|6.89|5.49|6.92|5.52|6.97|5.57|6.88|5.48|0
1684930500000|2023-05-24 12:15:00|6.91|5.51|6.88|5.48|6.94|5.54|6.86|5.46|0
1684930800000|2023-05-24 12:20:00|6.86|5.46|6.99|5.59|7|5.6|6.85|5.45|0
1684931100000|2023-05-24 12:25:00|6.97|5.57|6.88|5.48|7|5.6|6.86|5.46|0
1684931400000|2023-05-24 12:30:00|6.86|5.46|6.76|5.36|6.87|5.47|6.72|5.32|0
1684931700000|2023-05-24 12:35:00|6.75|5.35|6.78|5.38|6.8|5.4|6.73|5.33|0
1684932000000|2023-05-24 12:40:00|6.79|5.39|6.77|5.37|6.79|5.39|6.72|5.32|0
1684932300000|2023-05-24 12:45:00|6.78|5.38|6.73|5.33|6.78|5.38|6.66|5.26|0
1684932600000|2023-05-24 12:50:00|6.74|5.34|6.68|5.28|6.74|5.34|6.68|5.28|0
1684932900000|2023-05-24 12:55:00|6.69|5.29|6.66|5.26|6.69|5.29|6.64|5.24|0
1684933200000|2023-05-24 13:00:00|6.67|5.27|6.64|5.24|6.68|5.28|6.62|5.22|0
1684933500000|2023-05-24 13:05:00|6.65|5.25|6.67|5.27|6.69|5.29|6.61|5.21|0
1684933800000|2023-05-24 13:10:00|6.68|5.28|6.72|5.32|6.74|5.34|6.67|5.27|0
1684934100000|2023-05-24 13:15:00|6.73|5.33|6.64|5.24|6.73|5.33|6.61|5.21|0
1684934400000|2023-05-24 13:20:00|6.63|5.23|6.65|5.25|6.68|5.28|6.63|5.23|0
1684934700000|2023-05-24 13:25:00|6.64|5.24|6.71|5.31|6.73|5.33|6.6|5.2|0
1684935000000|2023-05-24 13:30:00|6.7|5.3|6.64|5.24|6.71|5.31|6.47|5.07|0
1684935300000|2023-05-24 13:35:00|6.63|5.23|6.48|5.08|6.66|5.26|6.48|5.08|0
1684935600000|2023-05-24 13:40:00|6.5|5.1|6.44|5.04|6.53|5.13|6.43|5.03|0
1684935900000|2023-05-24 13:45:00|6.43|5.03|6.34|4.94|6.48|5.08|6.3|4.9|0
1684936200000|2023-05-24 13:50:00|6.33|4.93|6.19|4.79|6.39|4.99|6.18|4.78|0
1684936500000|2023-05-24 13:55:00|6.17|4.77|6.4|5|6.88|5.48|6.17|4.77|0
1684936800000|2023-05-24 14:00:00|6.38|4.98|6.3|4.9|6.48|5.08|6.28|4.88|0
1684937100000|2023-05-24 14:05:00|6.29|4.89|6.19|4.79|6.29|4.89|6.19|4.79|0
1684937400000|2023-05-24 14:10:00|6.21|4.81|6.35|4.95|6.36|4.96|6.2|4.8|0
1684937700000|2023-05-24 14:15:00|6.34|4.94|6.33|4.93|6.42|5.02|6.22|4.82|0
1684938000000|2023-05-24 14:20:00|6.32|4.92|6.11|4.71|6.38|4.98|6.11|4.71|0
1684938300000|2023-05-24 14:25:00|6.12|4.72|6.22|4.82|6.27|4.87|6.11|4.71|0
1684938600000|2023-05-24 14:30:00|6.21|4.81|6.32|4.92|6.34|4.94|6.21|4.81|0
1684938900000|2023-05-24 14:35:00|6.31|4.91|6.32|4.92|6.37|4.97|6.24|4.84|0
1684939200000|2023-05-24 14:40:00|6.31|4.91|6.31|4.91|6.41|5.01|6.2|4.8|0
1684939500000|2023-05-24 14:45:00|6.29|4.89|6.21|4.81|6.39|4.99|6.17|4.77|0
1684939800000|2023-05-24 14:50:00|6.2|4.8|6.11|4.71|6.21|4.81|6.1|4.7|0
1684940100000|2023-05-24 14:55:00|6.12|4.72|6.14|4.74|6.18|4.78|6.1|4.7|0
1684940400000|2023-05-24 15:00:00|6.17|4.77|6.14|4.74|6.17|4.77|6.03|4.63|0
1684940700000|2023-05-24 15:05:00|6.15|4.75|6.14|4.74|6.23|4.83|6.06|4.66|0
1684941000000|2023-05-24 15:10:00|6.16|4.76|6.14|4.74|6.24|4.84|6.09|4.69|0
1684941300000|2023-05-24 15:15:00|6.13|4.73|6.22|4.82|6.26|4.86|6.11|4.71|0
1684941600000|2023-05-24 15:20:00|6.24|4.84|6.49|5.09|6.5|5.1|6.2|4.8|0
1684941900000|2023-05-24 15:25:00|6.47|5.07|6.41|5.01|6.66|5.26|6.37|4.97|0
1684942200000|2023-05-24 15:30:00|6.42|5.02|6.34|4.94|6.47|5.07|6.3|4.9|0
1684942500000|2023-05-24 15:35:00|6.33|4.93|6.33|4.93|6.37|4.97|6.26|4.86|0
1684942800000|2023-05-24 15:40:00|6.34|4.94|6.12|4.72|6.36|4.96|6.05|4.65|0
1684943100000|2023-05-24 15:45:00|6.13|4.73|6.23|4.83|6.28|4.88|6.09|4.69|0
1684943400000|2023-05-24 15:50:00|6.22|4.82|6.18|4.78|6.28|4.88|6.16|4.76|0
1684943700000|2023-05-24 15:55:00|6.16|4.76|6.12|4.72|6.2|4.8|6.11|4.71|0
1684944000000|2023-05-24 16:00:00|6.11|4.71|6.25|4.85|6.28|4.88|6.11|4.71|0
1684944300000|2023-05-24 16:05:00|6.27|4.87|6.24|4.84|6.32|4.92|6.21|4.81|0
1684944600000|2023-05-24 16:10:00|6.25|4.85|6.19|4.79|6.25|4.85|6.07|4.67|0
1684944900000|2023-05-24 16:15:00|6.18|4.78|6.03|4.63|6.18|4.78|5.99|4.59|0
1684945200000|2023-05-24 16:20:00|6.05|4.65|5.98|4.58|6.07|4.67|5.93|4.53|0
1684945500000|2023-05-24 16:25:00|5.99|4.59|5.98|4.58|6.03|4.63|5.97|4.57|0
1684945800000|2023-05-24 16:30:00|5.99|4.59|6.04|4.64|6.06|4.66|5.93|4.53|0
1684946100000|2023-05-24 16:35:00|6.05|4.65|6.11|4.71|6.11|4.71|5.99|4.59|0
1684946400000|2023-05-24 16:40:00|6.13|4.73|6.11|4.71|6.21|4.81|6.09|4.69|0
1684946700000|2023-05-24 16:45:00|6.1|4.7|6.1|4.7|6.16|4.76|6.07|4.67|0
1684947000000|2023-05-24 16:50:00|6.09|4.69|6.16|4.76|6.19|4.79|6.09|4.69|0
1684947300000|2023-05-24 16:55:00|6.17|4.77|6.18|4.78|6.22|4.82|6.14|4.74|0
1684947600000|2023-05-24 17:00:00|6.17|4.77|6.11|4.71|6.18|4.78|6.08|4.68|0
1684947900000|2023-05-24 17:05:00|6.1|4.7|6.09|4.69|6.18|4.78|6.04|4.64|0
1684948200000|2023-05-24 17:10:00|6.1|4.7|5.98|4.58|6.1|4.7|5.97|4.57|0
1684948500000|2023-05-24 17:15:00|5.97|4.57|6.13|4.73|6.15|4.75|5.97|4.57|0
1684948800000|2023-05-24 17:20:00|6.14|4.74|6.19|4.79|6.31|4.91|6.13|4.73|0
1684949100000|2023-05-24 17:25:00|6.13|4.73|6.13|4.73|6.15|4.75|6.09|4.69|0
1684949400000|2023-05-24 17:30:00|6.12|4.72|6.25|4.85|6.27|4.87|6.12|4.72|0
1684949700000|2023-05-24 17:35:00|6.26|4.86|6.34|4.94|6.36|4.96|6.26|4.86|0
1684950000000|2023-05-24 17:40:00|6.36|4.96|6.2|4.8|6.42|5.02|6.13|4.73|0
1684950300000|2023-05-24 17:45:00|6.23|4.83|6.09|4.69|6.25|4.85|6.07|4.67|0
1684950600000|2023-05-24 17:50:00|6.11|4.71|6.14|4.74|6.17|4.77|6.07|4.67|0
1684950900000|2023-05-24 17:55:00|6.15|4.75|6.13|4.73|6.16|4.76|6.08|4.68|0
1684951200000|2023-05-24 18:00:00|6.14|4.74|5.98|4.58|6.22|4.82|5.96|4.56|0
1684951500000|2023-05-24 18:05:00|6.02|4.62|5.97|4.57|6.12|4.72|5.97|4.57|0
1684951800000|2023-05-24 18:10:00|5.96|4.56|6.02|4.62|6.04|4.64|5.89|4.49|0
1684952100000|2023-05-24 18:15:00|6.01|4.61|5.99|4.59|6.09|4.69|5.94|4.54|0
1684952400000|2023-05-24 18:20:00|5.98|4.58|5.98|4.58|5.98|4.58|5.89|4.49|0
1684952700000|2023-05-24 18:25:00|5.99|4.59|5.83|4.43|5.99|4.59|5.78|4.38|0
1684953000000|2023-05-24 18:30:00|5.82|4.42|5.89|4.49|5.89|4.49|5.77|4.37|0
1684953300000|2023-05-24 18:35:00|5.91|4.51|6|4.6|6.03|4.63|5.87|4.47|0
1684953600000|2023-05-24 18:40:00|5.99|4.59|5.98|4.58|6.06|4.66|5.95|4.55|0
1684953900000|2023-05-24 18:45:00|5.99|4.59|5.95|4.55|6.08|4.68|5.95|4.55|0
1684954200000|2023-05-24 18:50:00|5.96|4.56|5.89|4.49|6.02|4.62|5.87|4.47|0
1684954500000|2023-05-24 18:55:00|5.88|4.48|5.88|4.48|5.89|4.49|5.81|4.41|0
1684954800000|2023-05-24 19:00:00|5.86|4.46|5.8|4.4|5.88|4.48|5.78|4.38|0
1684955100000|2023-05-24 19:05:00|5.81|4.41|5.93|4.53|5.96|4.56|5.81|4.41|0
1684955400000|2023-05-24 19:10:00|5.92|4.52|6.03|4.63|6.04|4.64|5.9|4.5|0
1684955700000|2023-05-24 19:15:00|6.04|4.64|6.34|4.94|6.36|4.96|6.02|4.62|0
1684956000000|2023-05-24 19:20:00|6.36|4.96|6.43|5.03|6.56|5.16|6.31|4.91|0
1684956300000|2023-05-24 19:25:00|6.48|5.08|6.17|4.77|6.55|5.15|6.13|4.73|0
1684956600000|2023-05-24 19:30:00|6.16|4.76|6.29|4.89|6.45|5.05|6.16|4.76|0
1684956900000|2023-05-24 19:35:00|6.28|4.88|6.14|4.74|6.3|4.9|6.01|4.61|0
1684957200000|2023-05-24 19:40:00|6.17|4.77|5.98|4.58|6.19|4.79|5.96|4.56|0
1684957500000|2023-05-24 19:45:00|5.95|4.55|6.01|4.61|6.07|4.67|5.88|4.48|0
1684957800000|2023-05-24 19:50:00|6.02|4.62|5.86|4.46|6.02|4.62|5.74|4.34|0
1684958100000|2023-05-24 19:55:00|5.85|4.45|5.84|4.44|5.91|4.51|5.74|4.34|0
1684958400000|2023-05-24 20:00:00|5.88|4.48|5.86|4.46|5.88|4.48|5.75|4.35|0
1684958700000|2023-05-24 20:05:00|5.85|4.45|5.86|4.46|5.91|4.51|5.84|4.44|0
1684959000000|2023-05-24 20:10:00|5.87|4.47|5.96|4.56|5.99|4.59|5.85|4.45|0
1684959300000|2023-05-24 20:15:00|5.95|4.55|6.21|4.41|6.24|4.55|5.95|4.36|0
1684959600000|2023-05-24 20:20:00|6.19|4.39|6.75|4.95|6.83|5.03|6.19|4.39|0
1684959900000|2023-05-24 20:25:00|6.74|4.94|6.56|4.76|6.76|4.96|6.51|4.71|0
1684960200000|2023-05-24 20:30:00|6.57|4.77|6.7|4.9|6.74|4.94|6.55|4.75|0
1684960500000|2023-05-24 20:35:00|6.71|4.91|6.69|4.89|6.77|4.97|6.67|4.87|0
1684960800000|2023-05-24 20:40:00|6.68|4.88|6.7|4.9|6.76|4.96|6.68|4.88|0
1684961100000|2023-05-24 20:45:00|6.71|4.91|6.72|4.92|6.74|4.94|6.67|4.87|0
1684961400000|2023-05-24 20:50:00|6.73|4.93|6.85|5.05|6.85|5.05|6.71|4.91|0
1684961700000|2023-05-24 20:55:00|6.86|5.06|6.93|5.13|6.94|5.14|6.86|5.06|0
1684962000000|2023-05-24 21:00:00|6.92|5.12|6.83|5.03|6.92|5.12|6.82|5.02|0
1684962300000|2023-05-24 21:05:00|6.82|5.02|6.85|5.05|6.86|5.06|6.81|5.01|0
1684962600000|2023-05-24 21:10:00|6.83|5.03|6.82|5.02|6.85|5.05|6.81|5.01|0
1684962900000|2023-05-24 21:15:00|6.83|5.03|6.89|5.09|6.89|5.09|6.83|5.03|0
1684963200000|2023-05-24 21:20:00|6.87|5.07|6.94|5.14|6.95|5.15|6.86|5.06|0
1684963500000|2023-05-24 21:25:00|6.93|5.13|6.89|5.09|6.93|5.13|6.89|5.09|0
1684963800000|2023-05-24 21:30:00|6.88|5.08|6.89|5.09|6.91|5.11|6.87|5.07|0
1684964100000|2023-05-24 21:35:00|6.86|5.06|6.93|5.13|6.98|5.18|6.85|5.05|0
1684964400000|2023-05-24 21:40:00|6.97|5.17|6.98|5.18|6.99|5.19|6.94|5.14|0
1684964700000|2023-05-24 21:45:00|6.97|5.17|6.99|5.19|6.99|5.19|6.95|5.15|0
1684965000000|2023-05-24 21:50:00|7|5.2|6.93|5.13|7.02|5.22|6.93|5.13|0
1684965300000|2023-05-24 21:55:00|6.92|5.12|6.94|5.14|6.98|5.18|6.92|5.12|0
1684965600000|2023-05-24 22:00:00|7.08|5.28|6.99|5.19|7.15|5.35|6.98|5.18|0
1684965900000|2023-05-24 22:05:00|7.01|5.21|6.96|5.16|7.03|5.23|6.95|5.15|0
1684966200000|2023-05-24 22:10:00|6.97|5.17|6.96|5.16|6.99|5.19|6.94|5.14|0
1684966500000|2023-05-24 22:15:00|6.97|5.17|6.93|5.13|6.98|5.18|6.92|5.12|0
1684966800000|2023-05-24 22:20:00|6.92|5.12|6.81|5.01|6.94|5.14|6.79|4.99|0
1684967100000|2023-05-24 22:25:00|6.8|5|6.73|4.93|6.82|5.02|6.73|4.93|0
1684967400000|2023-05-24 22:30:00|6.72|4.92|6.7|4.9|6.77|4.97|6.7|4.9|0
1684967700000|2023-05-24 22:35:00|6.71|4.91|6.48|4.68|6.74|4.94|6.24|4.44|0
1684968000000|2023-05-24 22:40:00|6.49|4.69|6.62|4.82|6.66|4.86|6.49|4.69|0
1684968300000|2023-05-24 22:45:00|6.63|4.83|6.48|4.68|6.64|4.84|6.48|4.68|0
1684968600000|2023-05-24 22:50:00|6.49|4.69|6.65|4.85|6.67|4.87|6.45|4.65|0
1684968900000|2023-05-24 22:55:00|6.64|4.84|6.59|4.79|6.64|4.84|6.55|4.75|0
1684969200000|2023-05-24 23:00:00|6.61|4.81|6.6|4.8|6.64|4.84|6.58|4.78|0
1684969500000|2023-05-24 23:05:00|6.61|4.81|6.57|4.77|6.62|4.82|6.53|4.73|0
1684969800000|2023-05-24 23:10:00|6.58|4.78|6.65|4.85|6.65|4.85|6.58|4.78|0
1684970100000|2023-05-24 23:15:00|6.67|4.87|6.69|4.89|6.7|4.9|6.67|4.87|0
1684970400000|2023-05-24 23:20:00|6.68|4.88|6.64|4.84|6.69|4.89|6.63|4.83|0
1684970700000|2023-05-24 23:25:00|6.65|4.85|6.57|4.77|6.65|4.85|6.57|4.77|0
1684971000000|2023-05-24 23:30:00|6.58|4.78|6.69|4.89|6.7|4.9|6.58|4.78|0
1684971300000|2023-05-24 23:35:00|6.68|4.88|6.73|4.93|6.8|5|6.68|4.88|0
1684971600000|2023-05-24 23:40:00|6.72|4.92|6.72|4.92|6.75|4.95|6.7|4.9|0
1684971900000|2023-05-24 23:45:00|6.73|4.93|6.76|4.96|6.79|4.99|6.73|4.93|0
1684972200000|2023-05-24 23:50:00|6.77|4.97|6.73|4.93|6.77|4.97|6.72|4.92|0
1684972500000|2023-05-24 23:55:00|6.72|4.92|6.68|4.88|6.74|4.94|6.68|4.88|0
1684972800000|2023-05-25 00:00:00|6.69|4.89|6.66|4.86|6.71|4.91|6.6|4.8|0
1684973100000|2023-05-25 00:05:00|6.65|4.85|6.69|4.89|6.72|4.92|6.62|4.82|0
1684973400000|2023-05-25 00:10:00|6.7|4.9|6.76|4.96|6.76|4.96|6.68|4.88|0
1684973700000|2023-05-25 00:15:00|6.75|4.95|6.73|4.93|6.77|4.97|6.71|4.91|0
1684974000000|2023-05-25 00:20:00|6.72|4.92|6.66|4.86|6.73|4.93|6.61|4.81|0
1684974300000|2023-05-25 00:25:00|6.67|4.87|6.68|4.88|6.68|4.88|6.63|4.83|0
1684974600000|2023-05-25 00:30:00|6.69|4.89|6.66|4.86|6.69|4.89|6.64|4.84|0
1684974900000|2023-05-25 00:35:00|6.65|4.85|6.65|4.85|6.7|4.9|6.64|4.84|0
1684975200000|2023-05-25 00:40:00|6.64|4.84|6.64|4.84|6.66|4.86|6.61|4.81|0
1684975500000|2023-05-25 00:45:00|6.63|4.83|6.64|4.84|6.68|4.88|6.63|4.83|0
1684975800000|2023-05-25 00:50:00|6.67|4.87|6.68|4.88|6.68|4.88|6.62|4.82|0
1684976100000|2023-05-25 00:55:00|6.69|4.89|6.7|4.9|6.7|4.9|6.67|4.87|0
1684976400000|2023-05-25 01:00:00|6.69|4.89|6.74|4.94|6.74|4.94|6.69|4.89|0
1684976700000|2023-05-25 01:05:00|6.75|4.95|6.69|4.89|6.76|4.96|6.67|4.87|0
1684977000000|2023-05-25 01:10:00|6.68|4.88|6.67|4.87|6.69|4.89|6.64|4.84|0
1684977300000|2023-05-25 01:15:00|6.66|4.86|6.59|4.79|6.68|4.88|6.57|4.77|0
1684977600000|2023-05-25 01:20:00|6.61|4.81|6.49|4.69|6.61|4.81|6.45|4.65|0
1684977900000|2023-05-25 01:25:00|6.5|4.7|6.47|4.67|6.5|4.7|6.39|4.59|0
1684978200000|2023-05-25 01:30:00|6.48|4.68|6.53|4.73|6.54|4.74|6.45|4.65|0
1684978500000|2023-05-25 01:35:00|6.54|4.74|6.5|4.7|6.54|4.74|6.48|4.68|0
1684978800000|2023-05-25 01:40:00|6.49|4.69|6.45|4.65|6.52|4.72|6.42|4.62|0
1684979100000|2023-05-25 01:45:00|6.46|4.66|6.57|4.77|6.57|4.77|6.46|4.66|0
1684979400000|2023-05-25 01:50:00|6.58|4.78|6.46|4.66|6.58|4.78|6.46|4.66|0
1684979700000|2023-05-25 01:55:00|6.47|4.67|6.5|4.7|6.51|4.71|6.44|4.64|0
1684980000000|2023-05-25 02:00:00|6.51|4.71|6.49|4.69|6.51|4.71|6.46|4.66|0
1684980300000|2023-05-25 02:05:00|6.48|4.68|6.46|4.66|6.49|4.69|6.41|4.61|0
1684980600000|2023-05-25 02:10:00|6.47|4.67|6.55|4.75|6.57|4.77|6.46|4.66|0
1684980900000|2023-05-25 02:15:00|6.56|4.76|6.52|4.72|6.57|4.77|6.51|4.71|0
1684981200000|2023-05-25 02:20:00|6.53|4.73|6.54|4.74|6.54|4.74|6.49|4.69|0
1684981500000|2023-05-25 02:25:00|6.55|4.75|6.58|4.78|6.58|4.78|6.53|4.73|0
1684981800000|2023-05-25 02:30:00|6.59|4.79|6.61|4.81|6.61|4.81|6.57|4.77|0
1684982100000|2023-05-25 02:35:00|6.6|4.8|6.62|4.82|6.63|4.83|6.6|4.8|0
1684982400000|2023-05-25 02:40:00|6.63|4.83|6.6|4.8|6.63|4.83|6.59|4.79|0
1684982700000|2023-05-25 02:45:00|6.61|4.81|6.57|4.77|6.61|4.81|6.56|4.76|0
1684983000000|2023-05-25 02:50:00|6.56|4.76|6.57|4.77|6.58|4.78|6.54|4.74|0
1684983300000|2023-05-25 02:55:00|6.58|4.78|6.57|4.77|6.6|4.8|6.57|4.77|0
1684983600000|2023-05-25 03:00:00|6.58|4.78|6.61|4.81|6.62|4.82|6.58|4.78|0
1684983900000|2023-05-25 03:05:00|6.62|4.82|6.6|4.8|6.65|4.85|6.6|4.8|0
1684984200000|2023-05-25 03:10:00|6.61|4.81|6.63|4.83|6.66|4.86|6.61|4.81|0
1684984500000|2023-05-25 03:15:00|6.62|4.82|6.59|4.79|6.64|4.84|6.59|4.79|0
1684984800000|2023-05-25 03:20:00|6.6|4.8|6.59|4.79|6.62|4.82|6.58|4.78|0
1684985100000|2023-05-25 03:25:00|6.6|4.8|6.57|4.77|6.6|4.8|6.56|4.76|0
1684985400000|2023-05-25 03:30:00|6.56|4.76|6.54|4.74|6.56|4.76|6.52|4.72|0
1684985700000|2023-05-25 03:35:00|6.55|4.75|6.55|4.75|6.57|4.77|6.54|4.74|0
1684986000000|2023-05-25 03:40:00|6.54|4.74|6.54|4.74|6.54|4.74|6.52|4.72|0
1684986300000|2023-05-25 03:45:00|6.55|4.75|6.53|4.73|6.56|4.76|6.53|4.73|0
1684986600000|2023-05-25 03:50:00|6.54|4.74|6.55|4.75|6.56|4.76|6.54|4.74|0
1684986900000|2023-05-25 03:55:00|6.56|4.76|6.53|4.73|6.56|4.76|6.53|4.73|0
1684987200000|2023-05-25 04:00:00|6.54|4.74|6.58|4.78|6.58|4.78|6.53|4.73|0
1684987500000|2023-05-25 04:05:00|6.57|4.77|6.57|4.77|6.58|4.78|6.56|4.76|0
1684987800000|2023-05-25 04:10:00|6.58|4.78|6.57|4.77|6.6|4.8|6.56|4.76|0
1684988100000|2023-05-25 04:15:00|6.58|4.78|6.59|4.79|6.6|4.8|6.57|4.77|0
1684988400000|2023-05-25 04:20:00|6.6|4.8|6.56|4.76|6.6|4.8|6.56|4.76|0
1684988700000|2023-05-25 04:25:00|6.57|4.77|6.55|4.75|6.57|4.77|6.55|4.75|0
1684989000000|2023-05-25 04:30:00|6.56|4.76|6.53|4.73|6.56|4.76|6.52|4.72|0
1684989300000|2023-05-25 04:35:00|6.54|4.74|6.52|4.72|6.54|4.74|6.52|4.72|0
1684989600000|2023-05-25 04:40:00|6.53|4.73|6.55|4.75|6.55|4.75|6.53|4.73|0
1684989900000|2023-05-25 04:45:00|6.56|4.76|6.52|4.72|6.56|4.76|6.52|4.72|0
1684990200000|2023-05-25 04:50:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1684990500000|2023-05-25 04:55:00|6.52|4.72|6.5|4.7|6.53|4.73|6.5|4.7|0
1684990800000|2023-05-25 05:00:00|6.51|4.71|6.53|4.73|6.55|4.75|6.5|4.7|0
1684991100000|2023-05-25 05:05:00|6.54|4.74|6.53|4.73|6.58|4.78|6.53|4.73|0
1684991400000|2023-05-25 05:10:00|6.52|4.72|6.5|4.7|6.52|4.72|6.49|4.69|0
1684991700000|2023-05-25 05:15:00|6.51|4.71|6.48|4.68|6.51|4.71|6.48|4.68|0
1684992000000|2023-05-25 05:20:00|6.47|4.67|6.48|4.68|6.49|4.69|6.46|4.66|0
1684992300000|2023-05-25 05:25:00|6.49|4.69|6.53|4.73|6.53|4.73|6.49|4.69|0
1684992600000|2023-05-25 05:30:00|6.51|4.71|6.52|4.72|6.55|4.75|6.51|4.71|0
1684992900000|2023-05-25 05:35:00|6.53|4.73|6.56|4.76|6.56|4.76|6.52|4.72|0
1684993200000|2023-05-25 05:40:00|6.57|4.77|6.62|4.82|6.63|4.83|6.53|4.73|0
1684993500000|2023-05-25 05:45:00|6.63|4.83|6.57|4.77|6.64|4.84|6.57|4.77|0
1684993800000|2023-05-25 05:50:00|6.56|4.76|6.57|4.77|6.58|4.78|6.54|4.74|0
1684994100000|2023-05-25 05:55:00|6.58|4.78|6.57|4.77|6.59|4.79|6.55|4.75|0
1684994400000|2023-05-25 06:00:00|6.58|4.78|6.58|4.78|6.6|4.8|6.54|4.74|0
1684994700000|2023-05-25 06:05:00|6.38|4.98|6.48|5.08|6.48|5.08|6.37|4.97|0
1684995000000|2023-05-25 06:10:00|6.47|5.07|6.49|5.09|6.5|5.1|6.47|5.07|0
1684995300000|2023-05-25 06:15:00|6.48|5.08|6.52|5.12|6.56|5.16|6.47|5.07|0
1684995600000|2023-05-25 06:20:00|6.51|5.11|6.61|5.21|6.61|5.21|6.5|5.1|0
1684995900000|2023-05-25 06:25:00|6.62|5.22|6.66|5.26|6.69|5.29|6.6|5.2|0
1684996200000|2023-05-25 06:30:00|6.67|5.27|6.64|5.24|6.7|5.3|6.59|5.19|0
1684996500000|2023-05-25 06:35:00|6.65|5.25|6.69|5.29|6.69|5.29|6.64|5.24|0
1684996800000|2023-05-25 06:40:00|6.68|5.28|6.69|5.29|6.69|5.29|6.65|5.25|0
1684997100000|2023-05-25 06:45:00|6.67|5.27|6.79|5.39|6.8|5.4|6.67|5.27|0
1684997400000|2023-05-25 06:50:00|6.78|5.38|6.81|5.41|6.82|5.42|6.76|5.36|0
1684997700000|2023-05-25 06:55:00|6.8|5.4|6.75|5.35|6.8|5.4|6.72|5.32|0
1684998000000|2023-05-25 07:00:00|6.76|5.36|6.61|5.21|6.76|5.36|6.5|5.1|0
1684998300000|2023-05-25 07:05:00|6.62|5.22|6.53|5.13|6.65|5.25|6.5|5.1|0
1684998600000|2023-05-25 07:10:00|6.54|5.14|6.49|5.09|6.59|5.19|6.48|5.08|0
1684998900000|2023-05-25 07:15:00|6.48|5.08|6.55|5.15|6.58|5.18|6.48|5.08|0
1684999200000|2023-05-25 07:20:00|6.56|5.16|6.51|5.11|6.62|5.22|6.48|5.08|0
1684999500000|2023-05-25 07:25:00|6.49|5.09|6.53|5.13|6.55|5.15|6.48|5.08|0
1684999800000|2023-05-25 07:30:00|6.54|5.14|6.28|4.88|6.56|5.16|6.27|4.87|0
1685000100000|2023-05-25 07:35:00|6.27|4.87|6.27|4.87|6.28|4.88|6.2|4.8|0
1685000400000|2023-05-25 07:40:00|6.28|4.88|6.13|4.73|6.29|4.89|6.13|4.73|0
1685000700000|2023-05-25 07:45:00|6.17|4.77|6.21|4.81|6.22|4.82|6.12|4.72|0
1685001000000|2023-05-25 07:50:00|6.22|4.82|6.21|4.81|6.22|4.82|6.15|4.75|0
1685001300000|2023-05-25 07:55:00|6.2|4.8|6.25|4.85|6.3|4.9|6.2|4.8|0
1685001600000|2023-05-25 08:00:00|6.27|4.87|6.4|5|6.4|5|6.21|4.81|0
1685001900000|2023-05-25 08:05:00|6.39|4.99|6.45|5.05|6.48|5.08|6.39|4.99|0
1685002200000|2023-05-25 08:10:00|6.46|5.06|6.46|5.06|6.51|5.11|6.42|5.02|0
1685002500000|2023-05-25 08:15:00|6.47|5.07|6.56|5.16|6.58|5.18|6.43|5.03|0
1685002800000|2023-05-25 08:20:00|6.57|5.17|6.52|5.12|6.58|5.18|6.5|5.1|0
1685003100000|2023-05-25 08:25:00|6.51|5.11|6.55|5.15|6.57|5.17|6.49|5.09|0
1685003400000|2023-05-25 08:30:00|6.56|5.16|6.45|5.05|6.57|5.17|6.44|5.04|0
1685003700000|2023-05-25 08:35:00|6.46|5.06|6.53|5.13|6.57|5.17|6.45|5.05|0
1685004000000|2023-05-25 08:40:00|6.54|5.14|6.6|5.2|6.6|5.2|6.53|5.13|0
1685004300000|2023-05-25 08:45:00|6.59|5.19|6.6|5.2|6.61|5.21|6.56|5.16|0
1685004600000|2023-05-25 08:50:00|6.61|5.21|6.64|5.24|6.66|5.26|6.61|5.21|0
1685004900000|2023-05-25 08:55:00|6.65|5.25|6.67|5.27|6.68|5.28|6.63|5.23|0
1685005200000|2023-05-25 09:00:00|6.68|5.28|6.69|5.29|6.76|5.36|6.68|5.28|0
1685005500000|2023-05-25 09:05:00|6.7|5.3|6.77|5.37|6.77|5.37|6.68|5.28|0
1685005800000|2023-05-25 09:10:00|6.76|5.36|6.7|5.3|6.77|5.37|6.67|5.27|0
1685006100000|2023-05-25 09:15:00|6.71|5.31|6.76|5.36|6.76|5.36|6.68|5.28|0
1685006400000|2023-05-25 09:20:00|6.75|5.35|6.74|5.34|6.76|5.36|6.72|5.32|0
1685006700000|2023-05-25 09:25:00|6.75|5.35|6.76|5.36|6.76|5.36|6.72|5.32|0
1685007000000|2023-05-25 09:30:00|6.78|5.38|6.79|5.39|6.85|5.45|6.78|5.38|0
1685007300000|2023-05-25 09:35:00|6.82|5.42|6.74|5.34|6.82|5.42|6.73|5.33|0
1685007600000|2023-05-25 09:40:00|6.73|5.33|6.76|5.36|6.82|5.42|6.72|5.32|0
1685007900000|2023-05-25 09:45:00|6.77|5.37|6.83|5.43|6.84|5.44|6.75|5.35|0
1685008200000|2023-05-25 09:50:00|6.84|5.44|6.88|5.48|6.89|5.49|6.84|5.44|0
1685008500000|2023-05-25 09:55:00|6.89|5.49|6.88|5.48|6.9|5.5|6.82|5.42|0
1685008800000|2023-05-25 10:00:00|6.86|5.46|6.79|5.39|6.88|5.48|6.79|5.39|0
1685009100000|2023-05-25 10:05:00|6.78|5.38|6.83|5.43|6.83|5.43|6.77|5.37|0
1685009400000|2023-05-25 10:10:00|6.82|5.42|6.84|5.44|6.86|5.46|6.81|5.41|0
1685009700000|2023-05-25 10:15:00|6.85|5.45|6.86|5.46|6.88|5.48|6.82|5.42|0
1685010000000|2023-05-25 10:20:00|6.85|5.45|6.88|5.48|6.89|5.49|6.83|5.43|0
1685010300000|2023-05-25 10:25:00|6.87|5.47|6.83|5.43|6.9|5.5|6.83|5.43|0
1685010600000|2023-05-25 10:30:00|6.84|5.44|6.84|5.44|6.88|5.48|6.82|5.42|0
1685010900000|2023-05-25 10:35:00|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1685011200000|2023-05-25 10:40:00|6.83|5.43|6.81|5.41|6.83|5.43|6.74|5.34|0
1685011500000|2023-05-25 10:45:00|6.82|5.42|6.7|5.3|6.82|5.42|6.69|5.29|0
1685011800000|2023-05-25 10:50:00|6.71|5.31|6.71|5.31|6.72|5.32|6.68|5.28|0
1685012100000|2023-05-25 10:55:00|6.72|5.32|6.63|5.23|6.72|5.32|6.63|5.23|0
1685012400000|2023-05-25 11:00:00|6.65|5.25|6.62|5.22|6.66|5.26|6.61|5.21|0
1685012700000|2023-05-25 11:05:00|6.63|5.23|6.68|5.28|6.68|5.28|6.58|5.18|0
1685013000000|2023-05-25 11:10:00|6.67|5.27|6.6|5.2|6.67|5.27|6.58|5.18|0
1685013300000|2023-05-25 11:15:00|6.61|5.21|6.67|5.27|6.67|5.27|6.61|5.21|0
1685013600000|2023-05-25 11:20:00|6.66|5.26|6.67|5.27|6.69|5.29|6.63|5.23|0
1685013900000|2023-05-25 11:25:00|6.66|5.26|6.63|5.23|6.69|5.29|6.62|5.22|0
1685014200000|2023-05-25 11:30:00|6.62|5.22|6.57|5.17|6.67|5.27|6.56|5.16|0
1685014500000|2023-05-25 11:35:00|6.58|5.18|6.57|5.17|6.62|5.22|6.51|5.11|0
1685014800000|2023-05-25 11:40:00|6.58|5.18|6.63|5.23|6.64|5.24|6.55|5.15|0
1685015100000|2023-05-25 11:45:00|6.64|5.24|6.66|5.26|6.66|5.26|6.61|5.21|0
1685015400000|2023-05-25 11:50:00|6.67|5.27|6.66|5.26|6.7|5.3|6.6|5.2|0
1685015700000|2023-05-25 11:55:00|6.68|5.28|6.76|5.36|6.77|5.37|6.65|5.25|0
1685016000000|2023-05-25 12:00:00|6.75|5.35|6.2|4.8|6.81|5.41|6.17|4.77|0
1685016300000|2023-05-25 12:05:00|6.19|4.79|6.18|4.78|6.23|4.83|6.15|4.75|0
1685016600000|2023-05-25 12:10:00|6.19|4.79|6.25|4.85|6.29|4.89|6.19|4.79|0
1685016900000|2023-05-25 12:15:00|6.26|4.86|6.38|4.98|6.4|5|6.22|4.82|0
1685017200000|2023-05-25 12:20:00|6.39|4.99|6.28|4.88|6.39|4.99|6.24|4.84|0
1685017500000|2023-05-25 12:25:00|6.27|4.87|6.24|4.84|6.28|4.88|6.2|4.8|0
1685017800000|2023-05-25 12:30:00|6.23|4.83|6.11|4.71|6.24|4.84|6.07|4.67|0
1685018100000|2023-05-25 12:35:00|6.12|4.72|6.33|4.93|6.45|5.05|6.07|4.67|0
1685018400000|2023-05-25 12:40:00|6.34|4.94|6.5|5.1|6.62|5.22|6.34|4.94|0
1685018700000|2023-05-25 12:45:00|6.51|5.11|6.43|5.03|6.52|5.12|6.4|5|0
1685019000000|2023-05-25 12:50:00|6.44|5.04|6.49|5.09|6.53|5.13|6.4|5|0
1685019300000|2023-05-25 12:55:00|6.5|5.1|6.54|5.14|6.57|5.17|6.48|5.08|0
1685019600000|2023-05-25 13:00:00|6.52|5.12|6.54|5.14|6.6|5.2|6.5|5.1|0
1685019900000|2023-05-25 13:05:00|6.55|5.15|6.58|5.18|6.65|5.25|6.53|5.13|0
1685020200000|2023-05-25 13:10:00|6.57|5.17|6.48|5.08|6.58|5.18|6.46|5.06|0
1685020500000|2023-05-25 13:15:00|6.47|5.07|6.41|5.01|6.49|5.09|6.39|4.99|0
1685020800000|2023-05-25 13:20:00|6.4|5|6.36|4.96|6.44|5.04|6.34|4.94|0
1685021100000|2023-05-25 13:25:00|6.35|4.95|6.42|5.02|6.46|5.06|6.29|4.89|0
1685021400000|2023-05-25 13:30:00|6.45|5.05|5.94|4.54|6.45|5.05|5.88|4.48|0
1685021700000|2023-05-25 13:35:00|5.93|4.53|5.73|4.33|6.02|4.62|5.7|4.3|0
1685022000000|2023-05-25 13:40:00|5.76|4.36|5.98|4.58|5.98|4.58|5.74|4.34|0
1685022300000|2023-05-25 13:45:00|5.97|4.57|5.78|4.38|6.11|4.71|5.73|4.33|0
1685022600000|2023-05-25 13:50:00|5.79|4.39|5.82|4.42|5.86|4.46|5.71|4.31|0
1685022900000|2023-05-25 13:55:00|5.83|4.43|6.28|4.88|6.36|4.96|5.82|4.42|0
1685023200000|2023-05-25 14:00:00|6.3|4.9|6.43|5.03|6.51|5.11|6.29|4.89|0
1685023500000|2023-05-25 14:05:00|6.45|5.05|6.19|4.79|6.5|5.1|6.16|4.76|0
1685023800000|2023-05-25 14:10:00|6.14|4.74|6.13|4.73|6.17|4.77|6.06|4.66|0
1685024100000|2023-05-25 14:15:00|6.12|4.72|6.09|4.69|6.29|4.89|6.08|4.68|0
1685024400000|2023-05-25 14:20:00|6.08|4.68|6.05|4.65|6.12|4.72|6.01|4.61|0
1685024700000|2023-05-25 14:25:00|6.04|4.64|6.26|4.86|6.32|4.92|6.03|4.63|0
1685025000000|2023-05-25 14:30:00|6.27|4.87|6.2|4.8|6.29|4.89|6.1|4.7|0
1685025300000|2023-05-25 14:35:00|6.23|4.83|6.37|4.97|6.37|4.97|6.16|4.76|0
1685025600000|2023-05-25 14:40:00|6.38|4.98|6.17|4.77|6.48|5.08|6.16|4.76|0
1685025900000|2023-05-25 14:45:00|6.18|4.78|6.16|4.76|6.29|4.89|6.11|4.71|0
1685026200000|2023-05-25 14:50:00|6.17|4.77|6.16|4.76|6.21|4.81|6.09|4.69|0
1685026500000|2023-05-25 14:55:00|6.17|4.77|6.2|4.8|6.23|4.83|6.11|4.71|0
1685026800000|2023-05-25 15:00:00|6.21|4.81|6.28|4.88|6.29|4.89|6.19|4.79|0
1685027100000|2023-05-25 15:05:00|6.29|4.89|6.37|4.97|6.41|5.01|6.29|4.89|0
1685027400000|2023-05-25 15:10:00|6.39|4.99|6.46|5.06|6.53|5.13|6.36|4.96|0
1685027700000|2023-05-25 15:15:00|6.48|5.08|6.2|4.8|6.54|5.14|6.17|4.77|0
1685028000000|2023-05-25 15:20:00|6.19|4.79|6.21|4.81|6.27|4.87|6.14|4.74|0
1685028300000|2023-05-25 15:25:00|6.2|4.8|6.4|5|6.45|5.05|6.15|4.75|0
1685028600000|2023-05-25 15:30:00|6.41|5.01|6.26|4.86|6.44|5.04|6.24|4.84|0
1685028900000|2023-05-25 15:35:00|6.25|4.85|6.19|4.79|6.26|4.86|6.18|4.78|0
1685029200000|2023-05-25 15:40:00|6.18|4.78|6.08|4.68|6.18|4.78|6.04|4.64|0
1685029500000|2023-05-25 15:45:00|6.07|4.67|6.15|4.75|6.17|4.77|6.06|4.66|0
1685029800000|2023-05-25 15:50:00|6.14|4.74|6.09|4.69|6.26|4.86|6.08|4.68|0
1685030100000|2023-05-25 15:55:00|6.1|4.7|6.2|4.8|6.2|4.8|6.08|4.68|0
1685030400000|2023-05-25 16:00:00|6.22|4.82|6.36|4.96|6.36|4.96|6.22|4.82|0
1685030700000|2023-05-25 16:05:00|6.35|4.95|6.37|4.97|6.4|5|6.31|4.91|0
1685031000000|2023-05-25 16:10:00|6.36|4.96|6.51|5.11|6.53|5.13|6.36|4.96|0
1685031300000|2023-05-25 16:15:00|6.52|5.12|6.48|5.08|6.58|5.18|6.39|4.99|0
1685031600000|2023-05-25 16:20:00|6.51|5.11|6.5|5.1|6.64|5.24|6.46|5.06|0
1685031900000|2023-05-25 16:25:00|6.51|5.11|6.5|5.1|6.53|5.13|6.39|4.99|0
1685032200000|2023-05-25 16:30:00|6.52|5.12|6.28|4.88|6.54|5.14|6.27|4.87|0
1685032500000|2023-05-25 16:35:00|6.29|4.89|6.42|5.02|6.42|5.02|6.29|4.89|0
1685032800000|2023-05-25 16:40:00|6.44|5.04|6.46|5.06|6.53|5.13|6.42|5.02|0
1685033100000|2023-05-25 16:45:00|6.44|5.04|6.45|5.05|6.48|5.08|6.4|5|0
1685033400000|2023-05-25 16:50:00|6.44|5.04|6.39|4.99|6.5|5.1|6.38|4.98|0
1685033700000|2023-05-25 16:55:00|6.37|4.97|6.3|4.9|6.53|5.13|6.28|4.88|0
1685034000000|2023-05-25 17:00:00|6.31|4.91|6.29|4.89|6.37|4.97|6.22|4.82|0
1685034300000|2023-05-25 17:05:00|6.28|4.88|6.32|4.92|6.39|4.99|6.23|4.83|0
1685034600000|2023-05-25 17:10:00|6.33|4.93|6.41|5.01|6.43|5.03|6.32|4.92|0
1685034900000|2023-05-25 17:15:00|6.42|5.02|6.54|5.14|6.59|5.19|6.42|5.02|0
1685035200000|2023-05-25 17:20:00|6.55|5.15|6.59|5.19|6.6|5.2|6.52|5.12|0
1685035500000|2023-05-25 17:25:00|6.58|5.18|6.7|5.3|6.78|5.38|6.58|5.18|0
1685035800000|2023-05-25 17:30:00|6.71|5.31|6.76|5.36|6.86|5.46|6.71|5.31|0
1685036100000|2023-05-25 17:35:00|6.77|5.37|6.76|5.36|6.78|5.38|6.66|5.26|0
1685036400000|2023-05-25 17:40:00|6.75|5.35|6.71|5.31|6.78|5.38|6.69|5.29|0
1685036700000|2023-05-25 17:45:00|6.73|5.33|6.78|5.38|6.79|5.39|6.68|5.28|0
1685037000000|2023-05-25 17:50:00|6.79|5.39|6.66|5.26|6.8|5.4|6.63|5.23|0
1685037300000|2023-05-25 17:55:00|6.67|5.27|6.82|5.42|6.82|5.42|6.65|5.25|0
1685037600000|2023-05-25 18:00:00|6.85|5.45|7.03|5.63|7.3|5.9|6.85|5.45|0
1685037900000|2023-05-25 18:05:00|7.01|5.61|6.77|5.37|7.01|5.61|6.74|5.34|0
1685038200000|2023-05-25 18:10:00|6.79|5.39|6.9|5.5|6.9|5.5|6.76|5.36|0
1685038500000|2023-05-25 18:15:00|6.88|5.48|7|5.6|7.05|5.65|6.88|5.48|0
1685038800000|2023-05-25 18:20:00|7.01|5.61|6.91|5.51|7.01|5.61|6.88|5.48|0
1685039100000|2023-05-25 18:25:00|6.9|5.5|6.85|5.45|7|5.6|6.83|5.43|0
1685039400000|2023-05-25 18:30:00|6.86|5.46|6.62|5.22|6.88|5.48|6.53|5.13|0
1685039700000|2023-05-25 18:35:00|6.64|5.24|6.55|5.15|6.64|5.24|6.45|5.05|0
1685040000000|2023-05-25 18:40:00|6.56|5.16|6.5|5.1|6.61|5.21|6.43|5.03|0
1685040300000|2023-05-25 18:45:00|6.48|5.08|6.41|5.01|6.56|5.16|6.36|4.96|0
1685040600000|2023-05-25 18:50:00|6.4|5|6.52|5.12|6.55|5.15|6.4|5|0
1685040900000|2023-05-25 18:55:00|6.53|5.13|6.47|5.07|6.53|5.13|6.42|5.02|0
1685041200000|2023-05-25 19:00:00|6.48|5.08|6.58|5.18|6.59|5.19|6.45|5.05|0
1685041500000|2023-05-25 19:05:00|6.59|5.19|6.77|5.37|6.78|5.38|6.59|5.19|0
1685041800000|2023-05-25 19:10:00|6.79|5.39|6.76|5.36|6.9|5.5|6.75|5.35|0
1685042100000|2023-05-25 19:15:00|6.75|5.35|6.73|5.33|6.78|5.38|6.65|5.25|0
1685042400000|2023-05-25 19:20:00|6.71|5.31|6.79|5.39|6.82|5.42|6.7|5.3|0
1685042700000|2023-05-25 19:25:00|6.8|5.4|6.93|5.53|6.99|5.59|6.72|5.32|0
1685043000000|2023-05-25 19:30:00|6.94|5.54|6.9|5.5|7.09|5.69|6.86|5.46|0
1685043300000|2023-05-25 19:35:00|6.91|5.51|6.96|5.56|7|5.6|6.83|5.43|0
1685043600000|2023-05-25 19:40:00|6.98|5.58|7.02|5.62|7.08|5.68|6.9|5.5|0
1685043900000|2023-05-25 19:45:00|7.01|5.61|6.88|5.48|7.08|5.68|6.82|5.42|0
1685044200000|2023-05-25 19:50:00|6.81|5.41|6.7|5.3|6.89|5.49|6.68|5.28|0
1685044500000|2023-05-25 19:55:00|6.69|5.29|6.67|5.27|6.73|5.33|6.63|5.23|0
1685044800000|2023-05-25 20:00:00|6.64|5.24|6.24|4.84|6.71|5.31|6.24|4.84|0
1685045100000|2023-05-25 20:05:00|6.25|4.85|6.3|4.9|6.3|4.9|6.24|4.84|0
1685045400000|2023-05-25 20:10:00|6.29|4.89|6.22|4.82|6.3|4.9|6.22|4.82|0
1685045700000|2023-05-25 20:15:00|6.42|4.62|6.46|4.66|6.47|4.67|6.37|4.57|0
1685046000000|2023-05-25 20:20:00|6.48|4.68|6.44|4.64|6.49|4.69|6.42|4.62|0
1685046300000|2023-05-25 20:25:00|6.43|4.63|6.43|4.63|6.44|4.64|6.42|4.62|0
1685046600000|2023-05-25 20:30:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1685046900000|2023-05-25 20:35:00|6.46|4.66|6.42|4.62|6.46|4.66|6.38|4.58|0
1685047200000|2023-05-25 20:40:00|6.41|4.61|6.42|4.62|6.43|4.63|6.39|4.59|0
1685047500000|2023-05-25 20:45:00|6.41|4.61|6.43|4.63|6.43|4.63|6.41|4.61|0
1685047800000|2023-05-25 20:50:00|6.42|4.62|6.42|4.62|6.45|4.65|6.42|4.62|0
1685048100000|2023-05-25 20:55:00|6.41|4.61|6.4|4.6|6.42|4.62|6.38|4.58|0
1685048400000|2023-05-25 21:00:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1685049000000|2023-05-25 21:10:00|6.41|4.61|6.38|4.58|6.41|4.61|6.37|4.57|0
1685049300000|2023-05-25 21:15:00|6.37|4.57|6.31|4.51|6.38|4.58|6.31|4.51|0
1685049600000|2023-05-25 21:20:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1685049900000|2023-05-25 21:25:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1685050200000|2023-05-25 21:30:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1685050500000|2023-05-25 21:35:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1685050800000|2023-05-25 21:40:00|6.29|4.49|6.31|4.51|6.31|4.51|6.29|4.49|0
1685051100000|2023-05-25 21:45:00|6.32|4.52|6.32|4.52|6.33|4.53|6.31|4.51|0
1685051400000|2023-05-25 21:50:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1685051700000|2023-05-25 21:55:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1685052000000|2023-05-25 22:00:00|6.34|4.54|6.4|4.6|6.43|4.63|6.34|4.54|0
1685052300000|2023-05-25 22:05:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1685052600000|2023-05-25 22:10:00|6.38|4.58|6.37|4.57|6.39|4.59|6.37|4.57|0
1685052900000|2023-05-25 22:15:00|6.36|4.56|6.27|4.47|6.36|4.56|6.19|4.39|0
1685053200000|2023-05-25 22:20:00|6.26|4.46|6.27|4.47|6.29|4.49|6.25|4.45|0
1685053500000|2023-05-25 22:25:00|6.28|4.48|6.34|4.54|6.35|4.55|6.28|4.48|0
1685053800000|2023-05-25 22:30:00|6.35|4.55|6.29|4.49|6.35|4.55|6.28|4.48|0
1685054100000|2023-05-25 22:35:00|6.25|4.45|6.26|4.46|6.27|4.47|6.24|4.44|0
1685054400000|2023-05-25 22:40:00|6.27|4.47|6.3|4.5|6.3|4.5|6.27|4.47|0
1685054700000|2023-05-25 22:45:00|6.29|4.49|6.28|4.48|6.3|4.5|6.27|4.47|0
1685055000000|2023-05-25 22:50:00|6.29|4.49|6.32|4.52|6.32|4.52|6.29|4.49|0
1685055300000|2023-05-25 22:55:00|6.31|4.51|6.3|4.5|6.31|4.51|6.27|4.47|0
1685055600000|2023-05-25 23:00:00|6.31|4.51|6.25|4.45|6.31|4.51|6.25|4.45|0
1685055900000|2023-05-25 23:05:00|6.26|4.46|6.24|4.44|6.28|4.48|6.24|4.44|0
1685056200000|2023-05-25 23:10:00|6.25|4.45|6.18|4.38|6.25|4.45|6.16|4.36|0
1685056500000|2023-05-25 23:15:00|6.19|4.39|6.18|4.38|6.21|4.41|6.18|4.38|0
1685056800000|2023-05-25 23:20:00|6.19|4.39|6.21|4.41|6.22|4.42|6.19|4.39|0
1685057100000|2023-05-25 23:25:00|6.19|4.39|6.2|4.4|6.2|4.4|6.17|4.37|0
1685057400000|2023-05-25 23:30:00|6.19|4.39|6.17|4.37|6.21|4.41|6.15|4.35|0
1685057700000|2023-05-25 23:35:00|6.18|4.38|6.17|4.37|6.19|4.39|6.16|4.36|0
1685058000000|2023-05-25 23:40:00|6.18|4.38|6.17|4.37|6.18|4.38|6.15|4.35|0
1685058300000|2023-05-25 23:45:00|6.16|4.36|6.17|4.37|6.2|4.4|6.16|4.36|0
1685058600000|2023-05-25 23:50:00|6.16|4.36|6.18|4.38|6.18|4.38|6.15|4.35|0
1685058900000|2023-05-25 23:55:00|6.19|4.39|6.17|4.37|6.19|4.39|6.17|4.37|0
1685059200000|2023-05-26 00:00:00|6.18|4.38|6.17|4.37|6.2|4.4|6.16|4.36|0
1685059500000|2023-05-26 00:05:00|6.16|4.36|6.18|4.38|6.18|4.38|6.11|4.31|0
1685059800000|2023-05-26 00:10:00|6.19|4.39|6.21|4.41|6.21|4.41|6.17|4.37|0
1685060100000|2023-05-26 00:15:00|6.2|4.4|6.15|4.35|6.2|4.4|6.14|4.34|0
1685060400000|2023-05-26 00:20:00|6.14|4.34|6.19|4.39|6.19|4.39|6.12|4.32|0
1685060700000|2023-05-26 00:25:00|6.2|4.4|6.2|4.4|6.21|4.41|6.18|4.38|0
1685061000000|2023-05-26 00:30:00|6.19|4.39|6.17|4.37|6.2|4.4|6.17|4.37|0
1685061300000|2023-05-26 00:35:00|6.16|4.36|6.2|4.4|6.2|4.4|6.15|4.35|0
1685061600000|2023-05-26 00:40:00|6.19|4.39|6.18|4.38|6.21|4.41|6.18|4.38|0
1685061900000|2023-05-26 00:45:00|6.17|4.37|6.16|4.36|6.19|4.39|6.16|4.36|0
1685062200000|2023-05-26 00:50:00|6.17|4.37|6.19|4.39|6.19|4.39|6.14|4.34|0
1685062500000|2023-05-26 00:55:00|6.18|4.38|6.23|4.43|6.23|4.43|6.18|4.38|0
1685062800000|2023-05-26 01:00:00|6.24|4.44|6.25|4.45|6.26|4.46|6.22|4.42|0
1685063100000|2023-05-26 01:05:00|6.26|4.46|6.24|4.44|6.26|4.46|6.22|4.42|0
1685063400000|2023-05-26 01:10:00|6.23|4.43|6.18|4.38|6.24|4.44|6.18|4.38|0
1685063700000|2023-05-26 01:15:00|6.19|4.39|6.21|4.41|6.24|4.44|6.19|4.39|0
1685064000000|2023-05-26 01:20:00|6.2|4.4|6.01|4.21|6.2|4.4|5.98|4.18|0
1685064300000|2023-05-26 01:25:00|6|4.2|6.01|4.21|6.01|4.21|5.94|4.14|0
1685064600000|2023-05-26 01:30:00|6.02|4.22|6.09|4.29|6.09|4.29|6.02|4.22|0
1685064900000|2023-05-26 01:35:00|6.1|4.3|6.09|4.29|6.11|4.31|6.08|4.28|0
1685065200000|2023-05-26 01:40:00|6.1|4.3|6.08|4.28|6.1|4.3|6.07|4.27|0
1685065500000|2023-05-26 01:45:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1685065800000|2023-05-26 01:50:00|6.08|4.28|6.14|4.34|6.16|4.36|6.08|4.28|0
1685066100000|2023-05-26 01:55:00|6.15|4.35|6.18|4.38|6.19|4.39|6.15|4.35|0
1685066400000|2023-05-26 02:00:00|6.19|4.39|6.23|4.43|6.24|4.44|6.18|4.38|0
1685066700000|2023-05-26 02:05:00|6.22|4.42|6.19|4.39|6.23|4.43|6.19|4.39|0
1685067000000|2023-05-26 02:10:00|6.18|4.38|6.17|4.37|6.18|4.38|6.15|4.35|0
1685067300000|2023-05-26 02:15:00|6.18|4.38|6.19|4.39|6.21|4.41|6.16|4.36|0
1685067600000|2023-05-26 02:20:00|6.2|4.4|6.14|4.34|6.2|4.4|6.13|4.33|0
1685067900000|2023-05-26 02:25:00|6.15|4.35|6.14|4.34|6.16|4.36|6.14|4.34|0
1685068200000|2023-05-26 02:30:00|6.15|4.35|6.11|4.31|6.15|4.35|6.1|4.3|0
1685068500000|2023-05-26 02:35:00|6.12|4.32|6.12|4.32|6.12|4.32|6.08|4.28|0
1685068800000|2023-05-26 02:40:00|6.11|4.31|6.13|4.33|6.13|4.33|6.1|4.3|0
1685069100000|2023-05-26 02:45:00|6.12|4.32|6.09|4.29|6.13|4.33|6.09|4.29|0
1685069400000|2023-05-26 02:50:00|6.1|4.3|6.1|4.3|6.13|4.33|6.1|4.3|0
1685069700000|2023-05-26 02:55:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1685070000000|2023-05-26 03:00:00|6.13|4.33|6.15|4.35|6.17|4.37|6.13|4.33|0
1685070300000|2023-05-26 03:05:00|6.14|4.34|6.12|4.32|6.16|4.36|6.12|4.32|0
1685070600000|2023-05-26 03:10:00|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1685070900000|2023-05-26 03:15:00|6.14|4.34|6.15|4.35|6.16|4.36|6.14|4.34|0
1685071200000|2023-05-26 03:20:00|6.16|4.36|6.19|4.39|6.2|4.4|6.15|4.35|0
1685071500000|2023-05-26 03:25:00|6.2|4.4|6.2|4.4|6.2|4.4|6.18|4.38|0
1685071800000|2023-05-26 03:30:00|6.19|4.39|6.1|4.3|6.19|4.39|6.1|4.3|0
1685072100000|2023-05-26 03:35:00|6.09|4.29|6.12|4.32|6.12|4.32|6.08|4.28|0
1685072400000|2023-05-26 03:40:00|6.13|4.33|6.11|4.31|6.13|4.33|6.1|4.3|0
1685072700000|2023-05-26 03:45:00|6.1|4.3|6.1|4.3|6.11|4.31|6.08|4.28|0
1685073000000|2023-05-26 03:50:00|6.11|4.31|6.12|4.32|6.12|4.32|6.1|4.3|0
1685073300000|2023-05-26 03:55:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1685073600000|2023-05-26 04:00:00|6.1|4.3|6.11|4.31|6.11|4.31|6.09|4.29|0
1685073900000|2023-05-26 04:05:00|6.1|4.3|6.12|4.32|6.14|4.34|6.1|4.3|0
1685074200000|2023-05-26 04:10:00|6.13|4.33|6.11|4.31|6.14|4.34|6.1|4.3|0
1685074500000|2023-05-26 04:15:00|6.12|4.32|6.14|4.34|6.15|4.35|6.11|4.31|0
1685074800000|2023-05-26 04:20:00|6.13|4.33|6.1|4.3|6.14|4.34|6.1|4.3|0
1685075100000|2023-05-26 04:25:00|6.09|4.29|6.1|4.3|6.13|4.33|6.09|4.29|0
1685075400000|2023-05-26 04:30:00|6.09|4.29|6.09|4.29|6.1|4.3|6.07|4.27|0
1685075700000|2023-05-26 04:35:00|6.1|4.3|6.12|4.32|6.12|4.32|6.09|4.29|0
1685076000000|2023-05-26 04:40:00|6.13|4.33|6.14|4.34|6.15|4.35|6.12|4.32|0
1685076300000|2023-05-26 04:45:00|6.15|4.35|6.16|4.36|6.18|4.38|6.15|4.35|0
1685076600000|2023-05-26 04:50:00|6.17|4.37|6.16|4.36|6.17|4.37|6.15|4.35|0
1685076900000|2023-05-26 04:55:00|6.17|4.37|6.15|4.35|6.17|4.37|6.15|4.35|0
1685077200000|2023-05-26 05:00:00|6.16|4.36|6.14|4.34|6.17|4.37|6.13|4.33|0
1685077500000|2023-05-26 05:05:00|6.15|4.35|6.12|4.32|6.16|4.36|6.12|4.32|0
1685077800000|2023-05-26 05:10:00|6.11|4.31|6.12|4.32|6.14|4.34|6.11|4.31|0
1685078100000|2023-05-26 05:15:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1685078400000|2023-05-26 05:20:00|6.12|4.32|6.1|4.3|6.12|4.32|6.09|4.29|0
1685078700000|2023-05-26 05:25:00|6.09|4.29|6.15|4.35|6.18|4.38|6.09|4.29|0
1685079000000|2023-05-26 05:30:00|6.17|4.37|6.17|4.37|6.19|4.39|6.15|4.35|0
1685079300000|2023-05-26 05:35:00|6.18|4.38|6.17|4.37|6.19|4.39|6.16|4.36|0
1685079600000|2023-05-26 05:40:00|6.2|4.4|6.2|4.4|6.22|4.42|6.19|4.39|0
1685079900000|2023-05-26 05:45:00|6.21|4.41|6.2|4.4|6.23|4.43|6.2|4.4|0
1685080200000|2023-05-26 05:50:00|6.19|4.39|6.2|4.4|6.21|4.41|6.18|4.38|0
1685080500000|2023-05-26 05:55:00|6.19|4.39|6.17|4.37|6.19|4.39|6.15|4.35|0
1685080800000|2023-05-26 06:00:00|6.19|4.39|6.14|4.34|6.2|4.4|6.13|4.33|0
1685081100000|2023-05-26 06:05:00|5.94|4.54|5.98|4.58|6|4.6|5.93|4.53|0
1685081400000|2023-05-26 06:10:00|5.97|4.57|6.06|4.66|6.06|4.66|5.97|4.57|0
1685081700000|2023-05-26 06:15:00|6.09|4.69|6.13|4.73|6.13|4.73|6.06|4.66|0
1685082000000|2023-05-26 06:20:00|6.12|4.72|6.23|4.83|6.23|4.83|6.12|4.72|0
1685082300000|2023-05-26 06:25:00|6.25|4.85|6.2|4.8|6.26|4.86|6.18|4.78|0
1685082600000|2023-05-26 06:30:00|6.19|4.79|6.19|4.79|6.25|4.85|6.18|4.78|0
1685082900000|2023-05-26 06:35:00|6.18|4.78|6.16|4.76|6.2|4.8|6.16|4.76|0
1685083200000|2023-05-26 06:40:00|6.17|4.77|6.24|4.84|6.25|4.85|6.16|4.76|0
1685083500000|2023-05-26 06:45:00|6.23|4.83|6.21|4.81|6.28|4.88|6.2|4.8|0
1685083800000|2023-05-26 06:50:00|6.2|4.8|6.29|4.89|6.29|4.89|6.2|4.8|0
1685084100000|2023-05-26 06:55:00|6.28|4.88|6.23|4.83|6.28|4.88|6.23|4.83|0
1685084400000|2023-05-26 07:00:00|6.21|4.81|6.19|4.79|6.27|4.87|6.18|4.78|0
1685084700000|2023-05-26 07:05:00|6.2|4.8|6.14|4.74|6.21|4.81|6.12|4.72|0
1685085000000|2023-05-26 07:10:00|6.13|4.73|6.29|4.89|6.33|4.93|6.13|4.73|0
1685085300000|2023-05-26 07:15:00|6.3|4.9|6.24|4.84|6.32|4.92|6.21|4.81|0
1685085600000|2023-05-26 07:20:00|6.25|4.85|6.13|4.73|6.28|4.88|6.11|4.71|0
1685085900000|2023-05-26 07:25:00|6.12|4.72|6.13|4.73|6.13|4.73|6.06|4.66|0
1685086200000|2023-05-26 07:30:00|6.12|4.72|6.03|4.63|6.14|4.74|6.03|4.63|0
1685086500000|2023-05-26 07:35:00|6.04|4.64|5.87|4.47|6.06|4.66|5.87|4.47|0
1685086800000|2023-05-26 07:40:00|5.88|4.48|5.81|4.41|5.96|4.56|5.81|4.41|0
1685087100000|2023-05-26 07:45:00|5.82|4.42|5.88|4.48|5.93|4.53|5.79|4.39|0
1685087400000|2023-05-26 07:50:00|5.9|4.5|5.96|4.56|5.96|4.56|5.84|4.44|0
1685087700000|2023-05-26 07:55:00|5.95|4.55|5.88|4.48|5.95|4.55|5.85|4.45|0
1685088000000|2023-05-26 08:00:00|5.89|4.49|6.02|4.62|6.03|4.63|5.87|4.47|0
1685088300000|2023-05-26 08:05:00|6.03|4.63|6.01|4.61|6.04|4.64|5.96|4.56|0
1685088600000|2023-05-26 08:10:00|6|4.6|6.06|4.66|6.07|4.67|5.99|4.59|0
1685088900000|2023-05-26 08:15:00|6.05|4.65|6.09|4.69|6.12|4.72|6.04|4.64|0
1685089200000|2023-05-26 08:20:00|6.1|4.7|6.1|4.7|6.14|4.74|6.07|4.67|0
1685089500000|2023-05-26 08:25:00|6.11|4.71|6.09|4.69|6.13|4.73|6.06|4.66|0
1685089800000|2023-05-26 08:30:00|6.1|4.7|6.03|4.63|6.12|4.72|6.02|4.62|0
1685090100000|2023-05-26 08:35:00|6.02|4.62|6|4.6|6.04|4.64|5.95|4.55|0
1685090400000|2023-05-26 08:40:00|6.01|4.61|6.09|4.69|6.11|4.71|6|4.6|0
1685090700000|2023-05-26 08:45:00|6.1|4.7|6.12|4.72|6.15|4.75|6.1|4.7|0
1685091000000|2023-05-26 08:50:00|6.13|4.73|6.12|4.72|6.13|4.73|6.08|4.68|0
1685091300000|2023-05-26 08:55:00|6.11|4.71|6.09|4.69|6.16|4.76|6.07|4.67|0
1685091600000|2023-05-26 09:00:00|6.1|4.7|6.1|4.7|6.12|4.72|6.08|4.68|0
1685091900000|2023-05-26 09:05:00|6.09|4.69|6.01|4.61|6.09|4.69|5.98|4.58|0
1685092200000|2023-05-26 09:10:00|6|4.6|5.91|4.51|6.01|4.61|5.91|4.51|0
1685092500000|2023-05-26 09:15:00|5.9|4.5|5.98|4.58|6|4.6|5.9|4.5|0
1685092800000|2023-05-26 09:20:00|5.97|4.57|6|4.6|6|4.6|5.95|4.55|0
1685093100000|2023-05-26 09:25:00|5.99|4.59|5.96|4.56|6|4.6|5.95|4.55|0
1685093400000|2023-05-26 09:30:00|5.95|4.55|5.98|4.58|5.98|4.58|5.9|4.5|0
1685093700000|2023-05-26 09:35:00|5.97|4.57|5.99|4.59|6.01|4.61|5.93|4.53|0
1685094000000|2023-05-26 09:40:00|6|4.6|5.99|4.59|6.03|4.63|5.98|4.58|0
1685094300000|2023-05-26 09:45:00|6|4.6|5.94|4.54|6|4.6|5.93|4.53|0
1685094600000|2023-05-26 09:50:00|5.95|4.55|5.94|4.54|5.96|4.56|5.9|4.5|0
1685094900000|2023-05-26 09:55:00|5.95|4.55|5.98|4.58|6|4.6|5.94|4.54|0
1685095200000|2023-05-26 10:00:00|5.96|4.56|5.97|4.57|5.99|4.59|5.92|4.52|0
1685095500000|2023-05-26 10:05:00|5.96|4.56|5.94|4.54|5.98|4.58|5.93|4.53|0
1685095800000|2023-05-26 10:10:00|5.93|4.53|5.93|4.53|5.98|4.58|5.91|4.51|0
1685096100000|2023-05-26 10:15:00|5.94|4.54|6.03|4.63|6.04|4.64|5.92|4.52|0
1685096400000|2023-05-26 10:20:00|6.04|4.64|6.04|4.64|6.07|4.67|6.02|4.62|0
1685096700000|2023-05-26 10:25:00|6.05|4.65|6.14|4.74|6.15|4.75|6.05|4.65|0
1685097000000|2023-05-26 10:30:00|6.13|4.73|6.23|4.83|6.23|4.83|6.11|4.71|0
1685097300000|2023-05-26 10:35:00|6.24|4.84|6.34|4.94|6.34|4.94|6.2|4.8|0
1685097600000|2023-05-26 10:40:00|6.33|4.93|6.4|5|6.42|5.02|6.32|4.92|0
1685097900000|2023-05-26 10:45:00|6.39|4.99|6.45|5.05|6.46|5.06|6.37|4.97|0
1685098200000|2023-05-26 10:50:00|6.46|5.06|6.47|5.07|6.47|5.07|6.44|5.04|0
1685098500000|2023-05-26 10:55:00|6.48|5.08|6.5|5.1|6.51|5.11|6.44|5.04|0
1685098800000|2023-05-26 11:00:00|6.49|5.09|6.51|5.11|6.55|5.15|6.48|5.08|0
1685099100000|2023-05-26 11:05:00|6.52|5.12|6.5|5.1|6.55|5.15|6.49|5.09|0
1685099400000|2023-05-26 11:10:00|6.49|5.09|6.46|5.06|6.52|5.12|6.45|5.05|0
1685099700000|2023-05-26 11:15:00|6.45|5.05|6.48|5.08|6.51|5.11|6.45|5.05|0
1685100000000|2023-05-26 11:20:00|6.49|5.09|6.53|5.13|6.55|5.15|6.47|5.07|0
1685100300000|2023-05-26 11:25:00|6.54|5.14|6.57|5.17|6.59|5.19|6.53|5.13|0
1685100600000|2023-05-26 11:30:00|6.58|5.18|6.59|5.19|6.6|5.2|6.54|5.14|0
1685100900000|2023-05-26 11:35:00|6.58|5.18|6.53|5.13|6.58|5.18|6.52|5.12|0
1685101200000|2023-05-26 11:40:00|6.54|5.14|6.54|5.14|6.59|5.19|6.54|5.14|0
1685101500000|2023-05-26 11:45:00|6.49|5.09|6.59|5.19|6.6|5.2|6.49|5.09|0
1685101800000|2023-05-26 11:50:00|6.6|5.2|6.57|5.17|6.65|5.25|6.57|5.17|0
1685102100000|2023-05-26 11:55:00|6.58|5.18|6.55|5.15|6.6|5.2|6.55|5.15|0
1685102400000|2023-05-26 12:00:00|6.56|5.16|6.57|5.17|6.62|5.22|6.55|5.15|0
1685102700000|2023-05-26 12:05:00|6.56|5.16|6.45|5.05|6.57|5.17|6.45|5.05|0
1685103000000|2023-05-26 12:10:00|6.46|5.06|6.51|5.11|6.55|5.15|6.46|5.06|0
1685103300000|2023-05-26 12:15:00|6.52|5.12|6.5|5.1|6.53|5.13|6.48|5.08|0
1685103600000|2023-05-26 12:20:00|6.49|5.09|6.48|5.08|6.53|5.13|6.47|5.07|0
1685103900000|2023-05-26 12:25:00|6.47|5.07|6.51|5.11|6.51|5.11|6.45|5.05|0
1685104200000|2023-05-26 12:30:00|6.43|5.03|6.3|4.9|6.55|5.15|6.25|4.85|0
1685104500000|2023-05-26 12:35:00|6.28|4.88|6.09|4.69|6.33|4.93|6.05|4.65|0
1685104800000|2023-05-26 12:40:00|6.08|4.68|6.22|4.82|6.27|4.87|6.07|4.67|0
1685105100000|2023-05-26 12:45:00|6.21|4.81|6.37|4.97|6.42|5.02|6.15|4.75|0
1685105400000|2023-05-26 12:50:00|6.36|4.96|6.37|4.97|6.45|5.05|6.28|4.88|0
1685105700000|2023-05-26 12:55:00|6.36|4.96|6.45|5.05|6.45|5.05|6.29|4.89|0
1685106000000|2023-05-26 13:00:00|6.44|5.04|6.48|5.08|6.55|5.15|6.44|5.04|0
1685106300000|2023-05-26 13:05:00|6.5|5.1|6.44|5.04|6.52|5.12|6.4|5|0
1685106600000|2023-05-26 13:10:00|6.46|5.06|6.59|5.19|6.6|5.2|6.42|5.02|0
1685106900000|2023-05-26 13:15:00|6.6|5.2|6.58|5.18|6.6|5.2|6.52|5.12|0
1685107200000|2023-05-26 13:20:00|6.57|5.17|6.47|5.07|6.63|5.23|6.45|5.05|0
1685107500000|2023-05-26 13:25:00|6.45|5.05|6.45|5.05|6.51|5.11|6.43|5.03|0
1685107800000|2023-05-26 13:30:00|6.46|5.06|6.65|5.25|6.81|5.41|6.41|5.01|0
1685108100000|2023-05-26 13:35:00|6.67|5.27|6.87|5.47|6.88|5.48|6.55|5.15|0
1685108400000|2023-05-26 13:40:00|6.91|5.51|6.35|4.95|7.24|5.84|6.34|4.94|0
1685108700000|2023-05-26 13:45:00|6.4|5|6.29|4.89|6.46|5.06|6.28|4.88|0
1685109000000|2023-05-26 13:50:00|6.33|4.93|6.33|4.93|6.35|4.95|6.24|4.84|0
1685109300000|2023-05-26 13:55:00|6.35|4.95|6.3|4.9|6.4|5|6.23|4.83|0
1685109600000|2023-05-26 14:00:00|6.32|4.92|6.41|5.01|6.57|5.17|6.26|4.86|0
1685109900000|2023-05-26 14:05:00|6.43|5.03|6.69|5.29|6.69|5.29|6.39|4.99|0
1685110200000|2023-05-26 14:10:00|6.7|5.3|6.6|5.2|6.7|5.3|6.52|5.12|0
1685110500000|2023-05-26 14:15:00|6.62|5.22|6.82|5.42|6.82|5.42|6.62|5.22|0
1685110800000|2023-05-26 14:20:00|6.83|5.43|6.93|5.53|6.95|5.55|6.8|5.4|0
1685111100000|2023-05-26 14:25:00|7.01|5.61|7.2|5.8|7.2|5.8|7.01|5.61|0
1685111400000|2023-05-26 14:30:00|7.22|5.82|7.18|5.78|7.29|5.89|7.07|5.67|0
1685111700000|2023-05-26 14:35:00|7.17|5.77|7.23|5.83|7.31|5.91|7.14|5.74|0
1685112000000|2023-05-26 14:40:00|7.25|5.85|6.37|4.97|7.48|6.08|6.02|4.62|0
1685112300000|2023-05-26 14:45:00|6.88|5.48|7.18|5.78|7.22|5.82|6.87|5.47|0
1685112600000|2023-05-26 14:50:00|7.19|5.79|7.17|5.77|7.23|5.83|7|5.6|0
1685112900000|2023-05-26 14:55:00|7.16|5.76|7.12|5.72|7.24|5.84|7.12|5.72|0
1685113200000|2023-05-26 15:00:00|7.13|5.73|7.04|5.64|7.26|5.86|7|5.6|0
1685113500000|2023-05-26 15:05:00|7.03|5.63|6.93|5.53|7.08|5.68|6.87|5.47|0
1685113800000|2023-05-26 15:10:00|6.92|5.52|6.91|5.51|6.94|5.54|6.71|5.31|0
1685114100000|2023-05-26 15:15:00|6.88|5.48|6.84|5.44|6.94|5.54|6.8|5.4|0
1685114400000|2023-05-26 15:20:00|6.85|5.45|6.71|5.31|6.92|5.52|6.64|5.24|0
1685114700000|2023-05-26 15:25:00|6.73|5.33|6.76|5.36|6.88|5.48|6.67|5.27|0
1685115000000|2023-05-26 15:30:00|6.77|5.37|6.97|5.57|7.24|5.84|6.74|5.34|0
1685115300000|2023-05-26 15:35:00|6.98|5.58|6.99|5.59|7.02|5.62|6.91|5.51|0
1685115600000|2023-05-26 15:40:00|6.98|5.58|7.19|5.79|7.23|5.83|6.97|5.57|0
1685115900000|2023-05-26 15:45:00|7.2|5.8|7.22|5.82|7.26|5.86|7.08|5.68|0
1685116200000|2023-05-26 15:50:00|7.24|5.84|7.17|5.77|7.3|5.9|7.15|5.75|0
1685116500000|2023-05-26 15:55:00|7.19|5.79|7.12|5.72|7.22|5.82|7.09|5.69|0
1685116800000|2023-05-26 16:00:00|7.11|5.71|7.22|5.82|7.23|5.83|7.09|5.69|0
1685117100000|2023-05-26 16:05:00|7.24|5.84|7.27|5.87|7.31|5.91|7.21|5.81|0
1685117400000|2023-05-26 16:10:00|7.28|5.88|7.98|6.58|8.04|6.64|7.26|5.86|0
1685117700000|2023-05-26 16:15:00|8|6.6|7.94|6.54|8.02|6.62|7.87|6.47|0
1685118000000|2023-05-26 16:20:00|7.93|6.53|8.07|6.67|8.11|6.71|7.93|6.53|0
1685118300000|2023-05-26 16:25:00|8.08|6.68|8.2|6.8|8.2|6.8|8.01|6.61|0
1685118600000|2023-05-26 16:30:00|8.19|6.79|8.12|6.72|8.24|6.84|8.12|6.72|0
1685118900000|2023-05-26 16:35:00|8.13|6.73|8.19|6.79|8.24|6.84|8.13|6.73|0
1685119200000|2023-05-26 16:40:00|8.17|6.77|8.24|6.84|8.25|6.85|8.17|6.77|0
1685119500000|2023-05-26 16:45:00|8.25|6.85|8.09|6.69|8.27|6.87|8.06|6.66|0
1685119800000|2023-05-26 16:50:00|8.11|6.71|8.07|6.67|8.18|6.78|8.03|6.63|0
1685120100000|2023-05-26 16:55:00|8.08|6.68|8.09|6.69|8.14|6.74|8.03|6.63|0
1685120400000|2023-05-26 17:00:00|8.11|6.71|8.17|6.77|8.21|6.81|8.09|6.69|0
1685120700000|2023-05-26 17:05:00|8.18|6.78|8.19|6.79|8.23|6.83|8.17|6.77|0
1685121000000|2023-05-26 17:10:00|8.18|6.78|8.16|6.76|8.23|6.83|8.15|6.75|0
1685121300000|2023-05-26 17:15:00|8.15|6.75|8.02|6.62|8.19|6.79|7.89|6.49|0
1685121600000|2023-05-26 17:20:00|8.01|6.61|8.06|6.66|8.12|6.72|8.01|6.61|0
1685121900000|2023-05-26 17:25:00|8.03|6.63|8.04|6.64|8.07|6.67|7.96|6.56|0
1685122200000|2023-05-26 17:30:00|8.03|6.63|8.14|6.74|8.14|6.74|8|6.6|0
1685122500000|2023-05-26 17:35:00|8.13|6.73|8.05|6.65|8.13|6.73|7.96|6.56|0
1685122800000|2023-05-26 17:40:00|8.04|6.64|7.86|6.46|8.04|6.64|7.82|6.42|0
1685123100000|2023-05-26 17:45:00|7.85|6.45|7.97|6.57|7.97|6.57|7.84|6.44|0
1685123400000|2023-05-26 17:50:00|7.98|6.58|7.9|6.5|8.01|6.61|7.88|6.48|0
1685123700000|2023-05-26 17:55:00|7.91|6.51|8.01|6.61|8.04|6.64|7.9|6.5|0
1685124000000|2023-05-26 18:00:00|8.03|6.63|7.79|6.39|8.83|7.43|7.77|6.37|0
1685124300000|2023-05-26 18:05:00|7.8|6.4|7.67|6.27|7.81|6.41|7.65|6.25|0
1685124600000|2023-05-26 18:10:00|7.68|6.28|7.78|6.38|7.83|6.43|7.68|6.28|0
1685124900000|2023-05-26 18:15:00|7.81|6.41|7.88|6.48|7.91|6.51|7.74|6.34|0
1685125200000|2023-05-26 18:20:00|7.87|6.47|7.94|6.54|7.96|6.56|7.84|6.44|0
1685125500000|2023-05-26 18:25:00|7.95|6.55|8|6.6|8.06|6.66|7.91|6.51|0
1685125800000|2023-05-26 18:30:00|8.01|6.61|8.07|6.67|8.08|6.68|7.98|6.58|0
1685126100000|2023-05-26 18:35:00|8.08|6.68|8.15|6.75|8.21|6.81|8.06|6.66|0
1685126400000|2023-05-26 18:40:00|8.16|6.76|8.18|6.78|8.2|6.8|8.1|6.7|0
1685126700000|2023-05-26 18:45:00|8.19|6.79|8.24|6.84|8.27|6.87|8.18|6.78|0
1685127000000|2023-05-26 18:50:00|8.25|6.85|8.3|6.9|8.31|6.91|8.21|6.81|0
1685127300000|2023-05-26 18:55:00|8.29|6.89|8.14|6.74|8.31|6.91|8.1|6.7|0
1685127600000|2023-05-26 19:00:00|8.15|6.75|8.35|6.95|8.41|7.01|8.15|6.75|0
1685127900000|2023-05-26 19:05:00|8.31|6.91|8.37|6.97|8.37|6.97|8.3|6.9|0
1685128200000|2023-05-26 19:10:00|8.38|6.98|8.37|6.97|8.46|7.06|8.26|6.86|0
1685128500000|2023-05-26 19:15:00|8.36|6.96|8.33|6.93|8.4|7|8.32|6.92|0
1685128800000|2023-05-26 19:20:00|8.32|6.92|8.23|6.83|8.37|6.97|8.21|6.81|0
1685129100000|2023-05-26 19:25:00|8.56|7.16|8.49|7.09|8.61|7.21|8.46|7.06|0
1685129400000|2023-05-26 19:30:00|8.47|7.07|8.54|7.14|8.59|7.19|8.45|7.05|0
1685129700000|2023-05-26 19:35:00|8.52|7.12|8.42|7.02|8.54|7.14|8.36|6.96|0
1685130000000|2023-05-26 19:40:00|8.41|7.01|8.89|7.49|8.92|7.52|8.07|6.67|0
1685130300000|2023-05-26 19:45:00|8.86|7.46|8.88|7.48|8.94|7.54|8.8|7.4|0
1685130600000|2023-05-26 19:50:00|8.76|7.36|8.5|7.1|8.83|7.43|8.5|7.1|0
1685130900000|2023-05-26 19:55:00|7.99|6.59|7.85|6.45|8.1|6.7|7.82|6.42|0
1685131200000|2023-05-26 20:00:00|7.84|6.44|7.92|6.52|7.97|6.57|7.84|6.44|0
1685131500000|2023-05-26 20:05:00|7.91|6.51|7.96|6.56|7.97|6.57|7.89|6.49|0
1685131800000|2023-05-26 20:10:00|7.95|6.55|8.14|6.74|8.17|6.77|7.95|6.55|0
1685319600000|2023-05-29 00:20:00|8.88|7.08|8.97|7.17|9.06|7.26|8.87|7.07|0
1685319900000|2023-05-29 00:25:00|8.96|7.16|8.87|7.07|8.97|7.17|8.86|7.06|0
1685320200000|2023-05-29 00:30:00|8.86|7.06|8.77|6.97|8.86|7.06|8.77|6.97|0
1685320500000|2023-05-29 00:35:00|8.75|6.95|8.77|6.97|8.8|7|8.73|6.93|0
1685320800000|2023-05-29 00:40:00|8.78|6.98|8.8|7|8.83|7.03|8.77|6.97|0
1685321100000|2023-05-29 00:45:00|8.79|6.99|8.78|6.98|8.8|7|8.77|6.97|0
1685321400000|2023-05-29 00:50:00|8.79|6.99|8.75|6.95|8.8|7|8.75|6.95|0
1685321700000|2023-05-29 00:55:00|8.74|6.94|8.76|6.96|8.79|6.99|8.73|6.93|0
1685322000000|2023-05-29 01:00:00|8.78|6.98|8.75|6.95|8.79|6.99|8.71|6.91|0
1685322300000|2023-05-29 01:05:00|8.76|6.96|8.7|6.9|8.76|6.96|8.69|6.89|0
1685322600000|2023-05-29 01:10:00|8.71|6.91|8.79|6.99|8.79|6.99|8.71|6.91|0
1685322900000|2023-05-29 01:15:00|8.8|7|8.81|7.01|8.83|7.03|8.74|6.94|0
1685323200000|2023-05-29 01:20:00|8.8|7|8.78|6.98|8.83|7.03|8.78|6.98|0
1685323500000|2023-05-29 01:25:00|8.76|6.96|8.74|6.94|8.76|6.96|8.71|6.91|0
1685323800000|2023-05-29 01:30:00|8.73|6.93|8.62|6.82|8.74|6.94|8.61|6.81|0
1685324100000|2023-05-29 01:35:00|8.64|6.84|8.65|6.85|8.7|6.9|8.64|6.84|0
1685324400000|2023-05-29 01:40:00|8.64|6.84|8.61|6.81|8.65|6.85|8.6|6.8|0
1685324700000|2023-05-29 01:45:00|8.62|6.82|8.66|6.86|8.66|6.86|8.61|6.81|0
1685325000000|2023-05-29 01:50:00|8.65|6.85|8.66|6.86|8.72|6.92|8.64|6.84|0
1685325300000|2023-05-29 01:55:00|8.65|6.85|8.72|6.92|8.72|6.92|8.65|6.85|0
1685325600000|2023-05-29 02:00:00|8.71|6.91|8.8|7|8.82|7.02|8.71|6.91|0
1685325900000|2023-05-29 02:05:00|8.81|7.01|8.79|6.99|8.81|7.01|8.77|6.97|0
1685326200000|2023-05-29 02:10:00|8.77|6.97|8.76|6.96|8.77|6.97|8.73|6.93|0
1685326500000|2023-05-29 02:15:00|8.75|6.95|8.75|6.95|8.76|6.96|8.73|6.93|0
1685326800000|2023-05-29 02:20:00|8.76|6.96|8.76|6.96|8.77|6.97|8.73|6.93|0
1685327100000|2023-05-29 02:25:00|8.75|6.95|8.7|6.9|8.76|6.96|8.68|6.88|0
1685327400000|2023-05-29 02:30:00|8.71|6.91|8.68|6.88|8.71|6.91|8.66|6.86|0
1685327700000|2023-05-29 02:35:00|8.69|6.89|8.69|6.89|8.71|6.91|8.68|6.88|0
1685328000000|2023-05-29 02:40:00|8.71|6.91|8.66|6.86|8.71|6.91|8.64|6.84|0
1685328300000|2023-05-29 02:45:00|8.67|6.87|8.69|6.89|8.69|6.89|8.64|6.84|0
1685328600000|2023-05-29 02:50:00|8.71|6.91|8.73|6.93|8.74|6.94|8.69|6.89|0
1685328900000|2023-05-29 02:55:00|8.74|6.94|8.72|6.92|8.74|6.94|8.71|6.91|0
1685329200000|2023-05-29 03:00:00|8.73|6.93|8.74|6.94|8.74|6.94|8.71|6.91|0
1685329500000|2023-05-29 03:05:00|8.73|6.93|8.76|6.96|8.76|6.96|8.72|6.92|0
1685329800000|2023-05-29 03:10:00|8.74|6.94|8.77|6.97|8.78|6.98|8.74|6.94|0
1685330100000|2023-05-29 03:15:00|8.78|6.98|8.78|6.98|8.79|6.99|8.77|6.97|0
1685330400000|2023-05-29 03:20:00|8.77|6.97|8.77|6.97|8.78|6.98|8.75|6.95|0
1685330700000|2023-05-29 03:25:00|8.78|6.98|8.79|6.99|8.81|7.01|8.77|6.97|0
1685331000000|2023-05-29 03:30:00|8.78|6.98|8.72|6.92|8.78|6.98|8.71|6.91|0
1685331300000|2023-05-29 03:35:00|8.7|6.9|8.67|6.87|8.72|6.92|8.67|6.87|0
1685331600000|2023-05-29 03:40:00|8.65|6.85|8.67|6.87|8.67|6.87|8.64|6.84|0
1685331900000|2023-05-29 03:45:00|8.68|6.88|8.63|6.83|8.68|6.88|8.63|6.83|0
1685332200000|2023-05-29 03:50:00|8.61|6.81|8.59|6.79|8.66|6.86|8.58|6.78|0
1685332500000|2023-05-29 03:55:00|8.58|6.78|8.58|6.78|8.59|6.79|8.56|6.76|0
1685332800000|2023-05-29 04:00:00|8.59|6.79|8.6|6.8|8.61|6.81|8.55|6.75|0
1685333100000|2023-05-29 04:05:00|8.59|6.79|8.6|6.8|8.61|6.81|8.59|6.79|0
1685333400000|2023-05-29 04:10:00|8.59|6.79|8.6|6.8|8.61|6.81|8.59|6.79|0
1685333700000|2023-05-29 04:15:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1685334000000|2023-05-29 04:20:00|8.59|6.79|8.59|6.79|8.6|6.8|8.57|6.77|0
1685334300000|2023-05-29 04:25:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1685334600000|2023-05-29 04:30:00|8.6|6.8|8.65|6.85|8.65|6.85|8.59|6.79|0
1685334900000|2023-05-29 04:35:00|8.64|6.84|8.66|6.86|8.66|6.86|8.64|6.84|0
1685335200000|2023-05-29 04:40:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1685335500000|2023-05-29 04:45:00|8.66|6.86|8.66|6.86|8.67|6.87|8.64|6.84|0
1685335800000|2023-05-29 04:50:00|8.65|6.85|8.69|6.89|8.69|6.89|8.65|6.85|0
1685336100000|2023-05-29 04:55:00|8.67|6.87|8.7|6.9|8.71|6.91|8.67|6.87|0
1685336400000|2023-05-29 05:00:00|8.71|6.91|8.62|6.82|8.71|6.91|8.62|6.82|0
1685336700000|2023-05-29 05:05:00|8.61|6.81|8.63|6.83|8.63|6.83|8.6|6.8|0
1685337000000|2023-05-29 05:10:00|8.64|6.84|8.7|6.9|8.71|6.91|8.64|6.84|0
1685337300000|2023-05-29 05:15:00|8.68|6.88|8.63|6.83|8.7|6.9|8.63|6.83|0
1685337600000|2023-05-29 05:20:00|8.62|6.82|8.68|6.88|8.68|6.88|8.62|6.82|0
1685337900000|2023-05-29 05:25:00|8.7|6.9|8.7|6.9|8.71|6.91|8.68|6.88|0
1685338200000|2023-05-29 05:30:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1685338500000|2023-05-29 05:35:00|8.7|6.9|8.71|6.91|8.77|6.97|8.7|6.9|0
1685338800000|2023-05-29 05:40:00|8.72|6.92|8.75|6.95|8.75|6.95|8.71|6.91|0
1685339100000|2023-05-29 05:45:00|8.77|6.97|8.76|6.96|8.78|6.98|8.75|6.95|0
1685339400000|2023-05-29 05:50:00|8.77|6.97|8.78|6.98|8.78|6.98|8.76|6.96|0
1685339700000|2023-05-29 05:55:00|8.8|7|8.81|7.01|8.81|7.01|8.78|6.98|0
1685340000000|2023-05-29 06:00:00|8.8|7|8.79|6.99|8.8|7|8.73|6.93|0
1685341200000|2023-05-29 06:20:00|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1685341500000|2023-05-29 06:25:00|8.62|7.22|8.64|7.24|8.66|7.26|8.62|7.22|0
1685341800000|2023-05-29 06:30:00|8.63|7.23|8.76|7.36|8.79|7.39|8.63|7.23|0
1685342100000|2023-05-29 06:35:00|8.75|7.35|8.8|7.4|8.84|7.44|8.75|7.35|0
1685342400000|2023-05-29 06:40:00|8.79|7.39|8.82|7.42|8.84|7.44|8.76|7.36|0
1685342700000|2023-05-29 06:45:00|8.81|7.41|8.8|7.4|8.82|7.42|8.77|7.37|0
1685343000000|2023-05-29 06:50:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1685343300000|2023-05-29 06:55:00|8.78|7.38|8.85|7.45|8.88|7.48|8.78|7.38|0
1685343600000|2023-05-29 07:00:00|8.84|7.44|8.81|7.41|8.88|7.48|8.78|7.38|0
1685343900000|2023-05-29 07:05:00|8.8|7.4|8.67|7.27|8.8|7.4|8.65|7.25|0
1685344200000|2023-05-29 07:10:00|8.66|7.26|8.75|7.35|8.8|7.4|8.65|7.25|0
1685344500000|2023-05-29 07:15:00|8.74|7.34|8.79|7.39|8.81|7.41|8.72|7.32|0
1685344800000|2023-05-29 07:20:00|8.78|7.38|8.87|7.47|8.89|7.49|8.78|7.38|0
1685345100000|2023-05-29 07:25:00|8.86|7.46|8.8|7.4|8.87|7.47|8.74|7.34|0
1685345400000|2023-05-29 07:30:00|8.82|7.42|8.7|7.3|8.85|7.45|8.68|7.28|0
1685345700000|2023-05-29 07:35:00|8.69|7.29|8.7|7.3|8.74|7.34|8.68|7.28|0
1685346000000|2023-05-29 07:40:00|8.68|7.28|8.63|7.23|8.7|7.3|8.63|7.23|0
1685346300000|2023-05-29 07:45:00|8.64|7.24|8.2|6.8|8.65|7.25|7.83|6.43|0
1685346600000|2023-05-29 07:50:00|8.19|6.79|8.19|6.79|8.21|6.81|8.16|6.76|0
1685346900000|2023-05-29 07:55:00|8.18|6.78|8.11|6.71|8.18|6.78|8.08|6.68|0
1685347200000|2023-05-29 08:00:00|8.12|6.72|8.14|6.74|8.17|6.77|8.12|6.72|0
1685347500000|2023-05-29 08:05:00|8.11|6.71|8.15|6.75|8.17|6.77|8.11|6.71|0
1685347800000|2023-05-29 08:10:00|8.14|6.74|8.15|6.75|8.17|6.77|8.14|6.74|0
1685348100000|2023-05-29 08:15:00|8.16|6.76|8.15|6.75|8.18|6.78|8.12|6.72|0
1685348400000|2023-05-29 08:20:00|8.16|6.76|8.16|6.76|8.17|6.77|8.1|6.7|0
1685348700000|2023-05-29 08:25:00|8.17|6.77|8.43|7.03|8.45|7.05|8.17|6.77|0
1685349000000|2023-05-29 08:30:00|8.42|7.02|8.45|7.05|8.47|7.07|8.42|7.02|0
1685349300000|2023-05-29 08:35:00|8.46|7.06|8.47|7.07|8.54|7.14|8.46|7.06|0
1685349600000|2023-05-29 08:40:00|8.46|7.06|8.41|7.01|8.47|7.07|8.41|7.01|0
1685349900000|2023-05-29 08:45:00|8.4|7|8.38|6.98|8.41|7.01|8.37|6.97|0
1685319600000|2023-05-29 00:20:00|8.88|7.08|8.97|7.17|9.06|7.26|8.87|7.07|0
1685350200000|2023-05-29 08:50:00|8.4|7|8.43|7.03|8.45|7.05|8.4|7|0
1685350500000|2023-05-29 08:55:00|8.42|7.02|8.38|6.98|8.43|7.03|8.38|6.98|0
1685319900000|2023-05-29 00:25:00|8.96|7.16|8.87|7.07|8.97|7.17|8.86|7.06|0
1685350800000|2023-05-29 09:00:00|8.39|6.99|8.38|6.98|8.41|7.01|8.37|6.97|0
1685320200000|2023-05-29 00:30:00|8.86|7.06|8.77|6.97|8.86|7.06|8.77|6.97|0
1685351100000|2023-05-29 09:05:00|8.37|6.97|8.44|7.04|8.44|7.04|8.36|6.96|0
1685320500000|2023-05-29 00:35:00|8.75|6.95|8.77|6.97|8.8|7|8.73|6.93|0
1685351400000|2023-05-29 09:10:00|8.43|7.03|8.36|6.96|8.44|7.04|8.35|6.95|0
1685320800000|2023-05-29 00:40:00|8.78|6.98|8.8|7|8.83|7.03|8.77|6.97|0
1685351700000|2023-05-29 09:15:00|8.37|6.97|8.38|6.98|8.42|7.02|8.35|6.95|0
1685321100000|2023-05-29 00:45:00|8.79|6.99|8.78|6.98|8.8|7|8.77|6.97|0
1685352000000|2023-05-29 09:20:00|8.39|6.99|8.33|6.93|8.42|7.02|8.32|6.92|0
1685321400000|2023-05-29 00:50:00|8.79|6.99|8.75|6.95|8.8|7|8.75|6.95|0
1685352300000|2023-05-29 09:25:00|8.32|6.92|8.24|6.84|8.32|6.92|8.23|6.83|0
1685321700000|2023-05-29 00:55:00|8.74|6.94|8.76|6.96|8.79|6.99|8.73|6.93|0
1685352600000|2023-05-29 09:30:00|8.26|6.86|8.18|6.78|8.28|6.88|8.18|6.78|0
1685322000000|2023-05-29 01:00:00|8.78|6.98|8.75|6.95|8.79|6.99|8.71|6.91|0
1685352900000|2023-05-29 09:35:00|8.17|6.77|8.16|6.76|8.21|6.81|8.12|6.72|0
1685322300000|2023-05-29 01:05:00|8.76|6.96|8.7|6.9|8.76|6.96|8.69|6.89|0
1685353200000|2023-05-29 09:40:00|8.15|6.75|8.21|6.81|8.21|6.81|8.12|6.72|0
1685322600000|2023-05-29 01:10:00|8.71|6.91|8.79|6.99|8.79|6.99|8.71|6.91|0
1685353500000|2023-05-29 09:45:00|8.2|6.8|8.23|6.83|8.25|6.85|8.19|6.79|0
1685322900000|2023-05-29 01:15:00|8.8|7|8.81|7.01|8.83|7.03|8.74|6.94|0
1685353800000|2023-05-29 09:50:00|8.22|6.82|8.25|6.85|8.27|6.87|8.22|6.82|0
1685323200000|2023-05-29 01:20:00|8.8|7|8.78|6.98|8.83|7.03|8.78|6.98|0
1685354100000|2023-05-29 09:55:00|8.27|6.87|8.23|6.83|8.27|6.87|8.22|6.82|0
1685323500000|2023-05-29 01:25:00|8.76|6.96|8.74|6.94|8.76|6.96|8.71|6.91|0
1685354400000|2023-05-29 10:00:00|8.25|6.85|8.23|6.83|8.27|6.87|8.22|6.82|0
1685323800000|2023-05-29 01:30:00|8.73|6.93|8.62|6.82|8.74|6.94|8.61|6.81|0
1685354700000|2023-05-29 10:05:00|8.24|6.84|8.23|6.83|8.25|6.85|8.22|6.82|0
1685324100000|2023-05-29 01:35:00|8.64|6.84|8.65|6.85|8.7|6.9|8.64|6.84|0
1685355000000|2023-05-29 10:10:00|8.24|6.84|8.23|6.83|8.28|6.88|8.23|6.83|0
1685324400000|2023-05-29 01:40:00|8.64|6.84|8.61|6.81|8.65|6.85|8.6|6.8|0
1685355300000|2023-05-29 10:15:00|8.25|6.85|8.25|6.85|8.25|6.85|8.22|6.82|0
1685324700000|2023-05-29 01:45:00|8.62|6.82|8.66|6.86|8.66|6.86|8.61|6.81|0
1685355600000|2023-05-29 10:20:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1685325000000|2023-05-29 01:50:00|8.65|6.85|8.66|6.86|8.72|6.92|8.64|6.84|0
1685355900000|2023-05-29 10:25:00|8.24|6.84|8.23|6.83|8.24|6.84|8.21|6.81|0
1685325300000|2023-05-29 01:55:00|8.65|6.85|8.72|6.92|8.72|6.92|8.65|6.85|0
1685356200000|2023-05-29 10:30:00|8.24|6.84|8.3|6.9|8.31|6.91|8.24|6.84|0
1685325600000|2023-05-29 02:00:00|8.71|6.91|8.8|7|8.82|7.02|8.71|6.91|0
1685356500000|2023-05-29 10:35:00|8.31|6.91|8.24|6.84|8.35|6.95|8.24|6.84|0
1685325900000|2023-05-29 02:05:00|8.81|7.01|8.79|6.99|8.81|7.01|8.77|6.97|0
1685356800000|2023-05-29 10:40:00|8.23|6.83|8.19|6.79|8.26|6.86|8.19|6.79|0
1685326200000|2023-05-29 02:10:00|8.77|6.97|8.76|6.96|8.77|6.97|8.73|6.93|0
1685357100000|2023-05-29 10:45:00|8.18|6.78|8.16|6.76|8.2|6.8|8.16|6.76|0
1685326500000|2023-05-29 02:15:00|8.75|6.95|8.75|6.95|8.76|6.96|8.73|6.93|0
1685357400000|2023-05-29 10:50:00|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1685326800000|2023-05-29 02:20:00|8.76|6.96|8.76|6.96|8.77|6.97|8.73|6.93|0
1685357700000|2023-05-29 10:55:00|8.14|6.74|8.15|6.75|8.15|6.75|8.11|6.71|0
1685327100000|2023-05-29 02:25:00|8.75|6.95|8.7|6.9|8.76|6.96|8.68|6.88|0
1685358000000|2023-05-29 11:00:00|8.16|6.76|8.14|6.74|8.16|6.76|8.13|6.73|0
1685327400000|2023-05-29 02:30:00|8.71|6.91|8.68|6.88|8.71|6.91|8.66|6.86|0
1685358300000|2023-05-29 11:05:00|8.13|6.73|8.13|6.73|8.14|6.74|8.11|6.71|0
1685327700000|2023-05-29 02:35:00|8.69|6.89|8.69|6.89|8.71|6.91|8.68|6.88|0
1685358600000|2023-05-29 11:10:00|8.14|6.74|8.17|6.77|8.2|6.8|8.14|6.74|0
1685328000000|2023-05-29 02:40:00|8.71|6.91|8.66|6.86|8.71|6.91|8.64|6.84|0
1685358900000|2023-05-29 11:15:00|8.19|6.79|8.17|6.77|8.2|6.8|8.15|6.75|0
1685328300000|2023-05-29 02:45:00|8.67|6.87|8.69|6.89|8.69|6.89|8.64|6.84|0
1685359200000|2023-05-29 11:20:00|8.16|6.76|8.11|6.71|8.16|6.76|8.11|6.71|0
1685328600000|2023-05-29 02:50:00|8.71|6.91|8.73|6.93|8.74|6.94|8.69|6.89|0
1685359500000|2023-05-29 11:25:00|8.1|6.7|8.17|6.77|8.19|6.79|8.09|6.69|0
1685328900000|2023-05-29 02:55:00|8.74|6.94|8.72|6.92|8.74|6.94|8.71|6.91|0
1685359800000|2023-05-29 11:30:00|8.19|6.79|8.19|6.79|8.21|6.81|8.16|6.76|0
1685329200000|2023-05-29 03:00:00|8.73|6.93|8.74|6.94|8.74|6.94|8.71|6.91|0
1685360100000|2023-05-29 11:35:00|8.2|6.8|8.21|6.81|8.23|6.83|8.2|6.8|0
1685329500000|2023-05-29 03:05:00|8.73|6.93|8.76|6.96|8.76|6.96|8.72|6.92|0
1685360400000|2023-05-29 11:40:00|8.22|6.82|8.2|6.8|8.22|6.82|8.17|6.77|0
1685329800000|2023-05-29 03:10:00|8.74|6.94|8.77|6.97|8.78|6.98|8.74|6.94|0
1685360700000|2023-05-29 11:45:00|8.21|6.81|8.22|6.82|8.23|6.83|8.18|6.78|0
1685330100000|2023-05-29 03:15:00|8.78|6.98|8.78|6.98|8.79|6.99|8.77|6.97|0
1685361000000|2023-05-29 11:50:00|8.21|6.81|8.21|6.81|8.23|6.83|8.2|6.8|0
1685330400000|2023-05-29 03:20:00|8.77|6.97|8.77|6.97|8.78|6.98|8.75|6.95|0
1685361300000|2023-05-29 11:55:00|8.2|6.8|8.17|6.77|8.21|6.81|8.16|6.76|0
1685330700000|2023-05-29 03:25:00|8.78|6.98|8.79|6.99|8.81|7.01|8.77|6.97|0
1685361600000|2023-05-29 12:00:00|8.2|6.8|8.17|6.77|8.23|6.83|8.15|6.75|0
1685331000000|2023-05-29 03:30:00|8.78|6.98|8.72|6.92|8.78|6.98|8.71|6.91|0
1685361900000|2023-05-29 12:05:00|8.18|6.78|8.17|6.77|8.2|6.8|8.15|6.75|0
1685331300000|2023-05-29 03:35:00|8.7|6.9|8.67|6.87|8.72|6.92|8.67|6.87|0
1685362200000|2023-05-29 12:10:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1685331600000|2023-05-29 03:40:00|8.65|6.85|8.67|6.87|8.67|6.87|8.64|6.84|0
1685362500000|2023-05-29 12:15:00|8.17|6.77|8.15|6.75|8.17|6.77|8.12|6.72|0
1685331900000|2023-05-29 03:45:00|8.68|6.88|8.63|6.83|8.68|6.88|8.63|6.83|0
1685362800000|2023-05-29 12:20:00|8.16|6.76|8.13|6.73|8.19|6.79|8.13|6.73|0
1685332200000|2023-05-29 03:50:00|8.61|6.81|8.59|6.79|8.66|6.86|8.58|6.78|0
1685363100000|2023-05-29 12:25:00|8.15|6.75|8.19|6.79|8.21|6.81|8.15|6.75|0
1685332500000|2023-05-29 03:55:00|8.58|6.78|8.58|6.78|8.59|6.79|8.56|6.76|0
1685363400000|2023-05-29 12:30:00|8.18|6.78|8.09|6.69|8.18|6.78|8.08|6.68|0
1685332800000|2023-05-29 04:00:00|8.59|6.79|8.6|6.8|8.61|6.81|8.55|6.75|0
1685363700000|2023-05-29 12:35:00|8.08|6.68|8.07|6.67|8.1|6.7|8.04|6.64|0
1685333100000|2023-05-29 04:05:00|8.59|6.79|8.6|6.8|8.61|6.81|8.59|6.79|0
1685364000000|2023-05-29 12:40:00|8.08|6.68|8.08|6.68|8.12|6.72|8.07|6.67|0
1685333400000|2023-05-29 04:10:00|8.59|6.79|8.6|6.8|8.61|6.81|8.59|6.79|0
1685364300000|2023-05-29 12:45:00|8.07|6.67|8.11|6.71|8.13|6.73|8.07|6.67|0
1685333700000|2023-05-29 04:15:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1685364600000|2023-05-29 12:50:00|8.1|6.7|8.07|6.67|8.11|6.71|8.06|6.66|0
1685334000000|2023-05-29 04:20:00|8.59|6.79|8.59|6.79|8.6|6.8|8.57|6.77|0
1685364900000|2023-05-29 12:55:00|8.06|6.66|8.12|6.72|8.13|6.73|8.03|6.63|0
1685334300000|2023-05-29 04:25:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1685365200000|2023-05-29 13:00:00|8.13|6.73|8.17|6.77|8.18|6.78|8.09|6.69|0
1685334600000|2023-05-29 04:30:00|8.6|6.8|8.65|6.85|8.65|6.85|8.59|6.79|0
1685365500000|2023-05-29 13:05:00|8.18|6.78|8.17|6.77|8.19|6.79|8.13|6.73|0
1685334900000|2023-05-29 04:35:00|8.64|6.84|8.66|6.86|8.66|6.86|8.64|6.84|0
1685365800000|2023-05-29 13:10:00|8.18|6.78|8.14|6.74|8.19|6.79|8.14|6.74|0
1685335200000|2023-05-29 04:40:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1685366100000|2023-05-29 13:15:00|8.13|6.73|8.09|6.69|8.13|6.73|8.09|6.69|0
1685335500000|2023-05-29 04:45:00|8.66|6.86|8.66|6.86|8.67|6.87|8.64|6.84|0
1685366400000|2023-05-29 13:20:00|8.11|6.71|8.09|6.69|8.12|6.72|8.08|6.68|0
1685335800000|2023-05-29 04:50:00|8.65|6.85|8.69|6.89|8.69|6.89|8.65|6.85|0
1685366700000|2023-05-29 13:25:00|8.08|6.68|8.09|6.69|8.09|6.69|8.06|6.66|0
1685336100000|2023-05-29 04:55:00|8.67|6.87|8.7|6.9|8.71|6.91|8.67|6.87|0
1685367000000|2023-05-29 13:30:00|8.08|6.68|8.04|6.64|8.1|6.7|8.04|6.64|0
1685367300000|2023-05-29 13:35:00|8.06|6.66|8.08|6.68|8.1|6.7|8.06|6.66|0
1685336400000|2023-05-29 05:00:00|8.71|6.91|8.62|6.82|8.71|6.91|8.62|6.82|0
1685367600000|2023-05-29 13:40:00|8.09|6.69|8.09|6.69|8.12|6.72|8.03|6.63|0
1685336700000|2023-05-29 05:05:00|8.61|6.81|8.63|6.83|8.63|6.83|8.6|6.8|0
1685367900000|2023-05-29 13:45:00|8.08|6.68|8.05|6.65|8.1|6.7|8.04|6.64|0
1685337000000|2023-05-29 05:10:00|8.64|6.84|8.7|6.9|8.71|6.91|8.64|6.84|0
1685368200000|2023-05-29 13:50:00|8.06|6.66|8.08|6.68|8.1|6.7|8.06|6.66|0
1685337300000|2023-05-29 05:15:00|8.68|6.88|8.63|6.83|8.7|6.9|8.63|6.83|0
1685368500000|2023-05-29 13:55:00|8.09|6.69|8.08|6.68|8.09|6.69|8.07|6.67|0
1685337600000|2023-05-29 05:20:00|8.62|6.82|8.68|6.88|8.68|6.88|8.62|6.82|0
1685368800000|2023-05-29 14:00:00|8.09|6.69|8.09|6.69|8.09|6.69|8.07|6.67|0
1685337900000|2023-05-29 05:25:00|8.7|6.9|8.7|6.9|8.71|6.91|8.68|6.88|0
1685369100000|2023-05-29 14:05:00|8.08|6.68|8.08|6.68|8.1|6.7|8.08|6.68|0
1685338200000|2023-05-29 05:30:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1685369400000|2023-05-29 14:10:00|8.09|6.69|8.1|6.7|8.11|6.71|8.08|6.68|0
1685338500000|2023-05-29 05:35:00|8.7|6.9|8.71|6.91|8.77|6.97|8.7|6.9|0
1685369700000|2023-05-29 14:15:00|8.11|6.71|8.14|6.74|8.15|6.75|8.1|6.7|0
1685338800000|2023-05-29 05:40:00|8.72|6.92|8.75|6.95|8.75|6.95|8.71|6.91|0
1685370000000|2023-05-29 14:20:00|8.15|6.75|8.2|6.8|8.2|6.8|8.14|6.74|0
1685339100000|2023-05-29 05:45:00|8.77|6.97|8.76|6.96|8.78|6.98|8.75|6.95|0
1685370300000|2023-05-29 14:25:00|8.21|6.81|8.24|6.84|8.25|6.85|8.2|6.8|0
1685339400000|2023-05-29 05:50:00|8.77|6.97|8.78|6.98|8.78|6.98|8.76|6.96|0
1685370600000|2023-05-29 14:30:00|8.25|6.85|8.24|6.84|8.26|6.86|8.22|6.82|0
1685339700000|2023-05-29 05:55:00|8.8|7|8.81|7.01|8.81|7.01|8.78|6.98|0
1685370900000|2023-05-29 14:35:00|8.22|6.82|8.22|6.82|8.25|6.85|8.22|6.82|0
1685340000000|2023-05-29 06:00:00|8.8|7|8.79|6.99|8.8|7|8.73|6.93|0
1685371200000|2023-05-29 14:40:00|8.23|6.83|8.22|6.82|8.26|6.86|8.22|6.82|0
1685341200000|2023-05-29 06:20:00|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1685371500000|2023-05-29 14:45:00|8.23|6.83|8.27|6.87|8.28|6.88|8.21|6.81|0
1685341500000|2023-05-29 06:25:00|8.62|7.22|8.64|7.24|8.66|7.26|8.62|7.22|0
1685371800000|2023-05-29 14:50:00|8.28|6.88|8.21|6.81|8.28|6.88|8.2|6.8|0
1685341800000|2023-05-29 06:30:00|8.63|7.23|8.76|7.36|8.79|7.39|8.63|7.23|0
1685372100000|2023-05-29 14:55:00|8.22|6.82|8.21|6.81|8.23|6.83|8.2|6.8|0
1685342100000|2023-05-29 06:35:00|8.75|7.35|8.8|7.4|8.84|7.44|8.75|7.35|0
1685372400000|2023-05-29 15:00:00|8.22|6.82|8.22|6.82|8.23|6.83|8.18|6.78|0
1685342400000|2023-05-29 06:40:00|8.79|7.39|8.82|7.42|8.84|7.44|8.76|7.36|0
1685372700000|2023-05-29 15:05:00|8.21|6.81|8.26|6.86|8.26|6.86|8.21|6.81|0
1685342700000|2023-05-29 06:45:00|8.81|7.41|8.8|7.4|8.82|7.42|8.77|7.37|0
1685373000000|2023-05-29 15:10:00|8.27|6.87|8.29|6.89|8.31|6.91|8.26|6.86|0
1685343000000|2023-05-29 06:50:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1685373300000|2023-05-29 15:15:00|8.31|6.91|8.27|6.87|8.31|6.91|8.27|6.87|0
1685343300000|2023-05-29 06:55:00|8.78|7.38|8.85|7.45|8.88|7.48|8.78|7.38|0
1685373600000|2023-05-29 15:20:00|8.26|6.86|8.28|6.88|8.28|6.88|8.24|6.84|0
1685343600000|2023-05-29 07:00:00|8.84|7.44|8.81|7.41|8.88|7.48|8.78|7.38|0
1685373900000|2023-05-29 15:25:00|8.27|6.87|8.33|6.93|8.33|6.93|8.26|6.86|0
1685343900000|2023-05-29 07:05:00|8.8|7.4|8.67|7.27|8.8|7.4|8.65|7.25|0
1685374200000|2023-05-29 15:30:00|8.34|6.94|8.31|6.91|8.34|6.94|8.28|6.88|0
1685344200000|2023-05-29 07:10:00|8.66|7.26|8.75|7.35|8.8|7.4|8.65|7.25|0
1685374500000|2023-05-29 15:35:00|8.32|6.92|8.34|6.94|8.35|6.95|8.29|6.89|0
1685344500000|2023-05-29 07:15:00|8.74|7.34|8.79|7.39|8.81|7.41|8.72|7.32|0
1685374800000|2023-05-29 15:40:00|8.33|6.93|8.32|6.92|8.34|6.94|8.3|6.9|0
1685344800000|2023-05-29 07:20:00|8.78|7.38|8.87|7.47|8.89|7.49|8.78|7.38|0
1685375100000|2023-05-29 15:45:00|8.33|6.93|8.3|6.9|8.33|6.93|8.29|6.89|0
1685345100000|2023-05-29 07:25:00|8.86|7.46|8.8|7.4|8.87|7.47|8.74|7.34|0
1685375400000|2023-05-29 15:50:00|8.32|6.92|8.29|6.89|8.33|6.93|8.28|6.88|0
1685345400000|2023-05-29 07:30:00|8.82|7.42|8.7|7.3|8.85|7.45|8.68|7.28|0
1685375700000|2023-05-29 15:55:00|8.28|6.88|8.27|6.87|8.29|6.89|8.25|6.85|0
1685345700000|2023-05-29 07:35:00|8.69|7.29|8.7|7.3|8.74|7.34|8.68|7.28|0
1685376000000|2023-05-29 16:00:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1685346000000|2023-05-29 07:40:00|8.68|7.28|8.63|7.23|8.7|7.3|8.63|7.23|0
1685376300000|2023-05-29 16:05:00|8.25|6.85|8.27|6.87|8.28|6.88|8.25|6.85|0
1685346300000|2023-05-29 07:45:00|8.64|7.24|8.2|6.8|8.65|7.25|7.83|6.43|0
1685376600000|2023-05-29 16:10:00|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1685346600000|2023-05-29 07:50:00|8.19|6.79|8.19|6.79|8.21|6.81|8.16|6.76|0
1685376900000|2023-05-29 16:15:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1685346900000|2023-05-29 07:55:00|8.18|6.78|8.11|6.71|8.18|6.78|8.08|6.68|0
1685377200000|2023-05-29 16:20:00|8.27|6.87|8.25|6.85|8.27|6.87|8.24|6.84|0
1685347200000|2023-05-29 08:00:00|8.12|6.72|8.14|6.74|8.17|6.77|8.12|6.72|0
1685377500000|2023-05-29 16:25:00|8.26|6.86|8.29|6.89|8.29|6.89|8.25|6.85|0
1685347500000|2023-05-29 08:05:00|8.11|6.71|8.15|6.75|8.17|6.77|8.11|6.71|0
1685377800000|2023-05-29 16:30:00|8.28|6.88|8.25|6.85|8.29|6.89|8.25|6.85|0
1685347800000|2023-05-29 08:10:00|8.14|6.74|8.15|6.75|8.17|6.77|8.14|6.74|0
1685378100000|2023-05-29 16:35:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1685348100000|2023-05-29 08:15:00|8.16|6.76|8.15|6.75|8.18|6.78|8.12|6.72|0
1685378400000|2023-05-29 16:40:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1685348400000|2023-05-29 08:20:00|8.16|6.76|8.16|6.76|8.17|6.77|8.1|6.7|0
1685378700000|2023-05-29 16:45:00|8.28|6.88|8.3|6.9|8.3|6.9|8.27|6.87|0
1685348700000|2023-05-29 08:25:00|8.17|6.77|8.43|7.03|8.45|7.05|8.17|6.77|0
1685379000000|2023-05-29 16:50:00|8.31|6.91|8.26|6.86|8.31|6.91|8.26|6.86|0
1685349000000|2023-05-29 08:30:00|8.42|7.02|8.45|7.05|8.47|7.07|8.42|7.02|0
1685379300000|2023-05-29 16:55:00|8.25|6.85|8.24|6.84|8.3|6.9|8.23|6.83|0
1685349300000|2023-05-29 08:35:00|8.46|7.06|8.47|7.07|8.54|7.14|8.46|7.06|0
1685379600000|2023-05-29 17:00:00|8.25|6.85|8.29|6.89|8.29|6.89|8.25|6.85|0
1685349600000|2023-05-29 08:40:00|8.46|7.06|8.41|7.01|8.47|7.07|8.41|7.01|0
1685379900000|2023-05-29 17:05:00|8.25|6.85|8.29|6.89|8.29|6.89|8.25|6.85|0
1685349900000|2023-05-29 08:45:00|8.4|7|8.38|6.98|8.41|7.01|8.37|6.97|0
1685383200000|2023-05-29 18:00:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1685350200000|2023-05-29 08:50:00|8.4|7|8.43|7.03|8.45|7.05|8.4|7|0
1685389800000|2023-05-29 19:50:00|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1685350500000|2023-05-29 08:55:00|8.42|7.02|8.38|6.98|8.43|7.03|8.38|6.98|0
1685390100000|2023-05-29 19:55:00|8.3|6.9|8.3|6.9|8.32|6.92|8.28|6.88|0
1685350800000|2023-05-29 09:00:00|8.39|6.99|8.38|6.98|8.41|7.01|8.37|6.97|0
1685391300000|2023-05-29 20:15:00|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1685351100000|2023-05-29 09:05:00|8.37|6.97|8.44|7.04|8.44|7.04|8.36|6.96|0
1685397000000|2023-05-29 21:50:00|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1685351400000|2023-05-29 09:10:00|8.43|7.03|8.36|6.96|8.44|7.04|8.35|6.95|0
1685397600000|2023-05-29 22:00:00|8.41|6.61|8.53|6.73|8.54|6.74|8.38|6.58|0
1685351700000|2023-05-29 09:15:00|8.37|6.97|8.38|6.98|8.42|7.02|8.35|6.95|0
1685397900000|2023-05-29 22:05:00|8.52|6.72|8.65|6.85|8.65|6.85|8.49|6.69|0
1685352000000|2023-05-29 09:20:00|8.39|6.99|8.33|6.93|8.42|7.02|8.32|6.92|0
1685398200000|2023-05-29 22:10:00|8.62|6.82|8.58|6.78|8.65|6.85|8.57|6.77|0
1685352300000|2023-05-29 09:25:00|8.32|6.92|8.24|6.84|8.32|6.92|8.23|6.83|0
1685398500000|2023-05-29 22:15:00|8.59|6.79|8.58|6.78|8.62|6.82|8.57|6.77|0
1685352600000|2023-05-29 09:30:00|8.26|6.86|8.18|6.78|8.28|6.88|8.18|6.78|0
1685398800000|2023-05-29 22:20:00|8.57|6.77|8.55|6.75|8.57|6.77|8.54|6.74|0
1685352900000|2023-05-29 09:35:00|8.17|6.77|8.16|6.76|8.21|6.81|8.12|6.72|0
1685399100000|2023-05-29 22:25:00|8.54|6.74|8.53|6.73|8.55|6.75|8.51|6.71|0
1685353200000|2023-05-29 09:40:00|8.15|6.75|8.21|6.81|8.21|6.81|8.12|6.72|0
1685399400000|2023-05-29 22:30:00|8.54|6.74|8.57|6.77|8.58|6.78|8.54|6.74|0
1685353500000|2023-05-29 09:45:00|8.2|6.8|8.23|6.83|8.25|6.85|8.19|6.79|0
1685399700000|2023-05-29 22:35:00|8.56|6.76|8.53|6.73|8.59|6.79|8.53|6.73|0
1685353800000|2023-05-29 09:50:00|8.22|6.82|8.25|6.85|8.27|6.87|8.22|6.82|0
1685400000000|2023-05-29 22:40:00|8.51|6.71|8.46|6.66|8.53|6.73|8.45|6.65|0
1685354100000|2023-05-29 09:55:00|8.27|6.87|8.23|6.83|8.27|6.87|8.22|6.82|0
1685400300000|2023-05-29 22:45:00|8.48|6.68|8.5|6.7|8.52|6.72|8.48|6.68|0
1685400600000|2023-05-29 22:50:00|8.49|6.69|8.48|6.68|8.51|6.71|8.48|6.68|0
1685354400000|2023-05-29 10:00:00|8.25|6.85|8.23|6.83|8.27|6.87|8.22|6.82|0
1685400900000|2023-05-29 22:55:00|8.46|6.66|8.48|6.68|8.49|6.69|8.46|6.66|0
1685354700000|2023-05-29 10:05:00|8.24|6.84|8.23|6.83|8.25|6.85|8.22|6.82|0
1685401200000|2023-05-29 23:00:00|8.46|6.66|8.5|6.7|8.5|6.7|8.46|6.66|0
1685355000000|2023-05-29 10:10:00|8.24|6.84|8.23|6.83|8.28|6.88|8.23|6.83|0
1685401500000|2023-05-29 23:05:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1685355300000|2023-05-29 10:15:00|8.25|6.85|8.25|6.85|8.25|6.85|8.22|6.82|0
1685401800000|2023-05-29 23:10:00|8.51|6.71|8.52|6.72|8.54|6.74|8.5|6.7|0
1685355600000|2023-05-29 10:20:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1685402100000|2023-05-29 23:15:00|8.51|6.71|8.41|6.61|8.51|6.71|8.4|6.6|0
1685355900000|2023-05-29 10:25:00|8.24|6.84|8.23|6.83|8.24|6.84|8.21|6.81|0
1685402400000|2023-05-29 23:20:00|8.4|6.6|8.36|6.56|8.42|6.62|8.35|6.55|0
1685356200000|2023-05-29 10:30:00|8.24|6.84|8.3|6.9|8.31|6.91|8.24|6.84|0
1685402700000|2023-05-29 23:25:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1685356500000|2023-05-29 10:35:00|8.31|6.91|8.24|6.84|8.35|6.95|8.24|6.84|0
1685403000000|2023-05-29 23:30:00|8.37|6.57|8.36|6.56|8.39|6.59|8.35|6.55|0
1685356800000|2023-05-29 10:40:00|8.23|6.83|8.19|6.79|8.26|6.86|8.19|6.79|0
1685403300000|2023-05-29 23:35:00|8.37|6.57|8.36|6.56|8.38|6.58|8.36|6.56|0
1685357100000|2023-05-29 10:45:00|8.18|6.78|8.16|6.76|8.2|6.8|8.16|6.76|0
1685403600000|2023-05-29 23:40:00|8.37|6.57|8.32|6.52|8.37|6.57|8.32|6.52|0
1685357400000|2023-05-29 10:50:00|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1685403900000|2023-05-29 23:45:00|8.31|6.51|8.28|6.48|8.32|6.52|8.26|6.46|0
1685357700000|2023-05-29 10:55:00|8.14|6.74|8.15|6.75|8.15|6.75|8.11|6.71|0
1685404200000|2023-05-29 23:50:00|8.27|6.47|8.26|6.46|8.28|6.48|8.23|6.43|0
1685358000000|2023-05-29 11:00:00|8.16|6.76|8.14|6.74|8.16|6.76|8.13|6.73|0
1685404500000|2023-05-29 23:55:00|8.28|6.48|8.28|6.48|8.31|6.51|8.26|6.46|0
1685358300000|2023-05-29 11:05:00|8.13|6.73|8.13|6.73|8.14|6.74|8.11|6.71|0
1685404800000|2023-05-30 00:00:00|8.26|6.46|8.36|6.56|8.36|6.56|8.24|6.44|0
1685358600000|2023-05-29 11:10:00|8.14|6.74|8.17|6.77|8.2|6.8|8.14|6.74|0
1685405100000|2023-05-30 00:05:00|8.35|6.55|8.41|6.61|8.43|6.63|8.35|6.55|0
1685358900000|2023-05-29 11:15:00|8.19|6.79|8.17|6.77|8.2|6.8|8.15|6.75|0
1685405400000|2023-05-30 00:10:00|8.42|6.62|8.35|6.55|8.43|6.63|8.32|6.52|0
1685359200000|2023-05-29 11:20:00|8.16|6.76|8.11|6.71|8.16|6.76|8.11|6.71|0
1685405700000|2023-05-30 00:15:00|8.36|6.56|8.37|6.57|8.42|6.62|8.32|6.52|0
1685359500000|2023-05-29 11:25:00|8.1|6.7|8.17|6.77|8.19|6.79|8.09|6.69|0
1685406000000|2023-05-30 00:20:00|8.36|6.56|8.37|6.57|8.37|6.57|8.31|6.51|0
1685359800000|2023-05-29 11:30:00|8.19|6.79|8.19|6.79|8.21|6.81|8.16|6.76|0
1685406300000|2023-05-30 00:25:00|8.36|6.56|8.33|6.53|8.36|6.56|8.31|6.51|0
1685360100000|2023-05-29 11:35:00|8.2|6.8|8.21|6.81|8.23|6.83|8.2|6.8|0
1685406600000|2023-05-30 00:30:00|8.35|6.55|8.35|6.55|8.41|6.61|8.33|6.53|0
1685360400000|2023-05-29 11:40:00|8.22|6.82|8.2|6.8|8.22|6.82|8.17|6.77|0
1685406900000|2023-05-30 00:35:00|8.34|6.54|8.28|6.48|8.35|6.55|8.28|6.48|0
1685360700000|2023-05-29 11:45:00|8.21|6.81|8.22|6.82|8.23|6.83|8.18|6.78|0
1685407200000|2023-05-30 00:40:00|8.27|6.47|8.3|6.5|8.33|6.53|8.27|6.47|0
1685361000000|2023-05-29 11:50:00|8.21|6.81|8.21|6.81|8.23|6.83|8.2|6.8|0
1685407500000|2023-05-30 00:45:00|8.31|6.51|8.34|6.54|8.36|6.56|8.3|6.5|0
1685361300000|2023-05-29 11:55:00|8.2|6.8|8.17|6.77|8.21|6.81|8.16|6.76|0
1685407800000|2023-05-30 00:50:00|8.35|6.55|8.33|6.53|8.37|6.57|8.32|6.52|0
1685361600000|2023-05-29 12:00:00|8.2|6.8|8.17|6.77|8.23|6.83|8.15|6.75|0
1685408100000|2023-05-30 00:55:00|8.32|6.52|8.36|6.56|8.36|6.56|8.31|6.51|0
1685361900000|2023-05-29 12:05:00|8.18|6.78|8.17|6.77|8.2|6.8|8.15|6.75|0
1685408400000|2023-05-30 01:00:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1685362200000|2023-05-29 12:10:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1685408700000|2023-05-30 01:05:00|8.37|6.57|8.36|6.56|8.38|6.58|8.33|6.53|0
1685362500000|2023-05-29 12:15:00|8.17|6.77|8.15|6.75|8.17|6.77|8.12|6.72|0
1685409000000|2023-05-30 01:10:00|8.35|6.55|8.38|6.58|8.39|6.59|8.34|6.54|0
1685362800000|2023-05-29 12:20:00|8.16|6.76|8.13|6.73|8.19|6.79|8.13|6.73|0
1685409300000|2023-05-30 01:15:00|8.39|6.59|8.36|6.56|8.39|6.59|8.33|6.53|0
1685363100000|2023-05-29 12:25:00|8.15|6.75|8.19|6.79|8.21|6.81|8.15|6.75|0
1685409600000|2023-05-30 01:20:00|8.34|6.54|8.4|6.6|8.4|6.6|8.34|6.54|0
1685363400000|2023-05-29 12:30:00|8.18|6.78|8.09|6.69|8.18|6.78|8.08|6.68|0
1685409900000|2023-05-30 01:25:00|8.39|6.59|8.37|6.57|8.4|6.6|8.37|6.57|0
1685363700000|2023-05-29 12:35:00|8.08|6.68|8.07|6.67|8.1|6.7|8.04|6.64|0
1685410200000|2023-05-30 01:30:00|8.38|6.58|8.37|6.57|8.4|6.6|8.35|6.55|0
1685364000000|2023-05-29 12:40:00|8.08|6.68|8.08|6.68|8.12|6.72|8.07|6.67|0
1685410500000|2023-05-30 01:35:00|8.38|6.58|8.38|6.58|8.45|6.65|8.37|6.57|0
1685364300000|2023-05-29 12:45:00|8.07|6.67|8.11|6.71|8.13|6.73|8.07|6.67|0
1685410800000|2023-05-30 01:40:00|8.37|6.57|8.39|6.59|8.42|6.62|8.37|6.57|0
1685364600000|2023-05-29 12:50:00|8.1|6.7|8.07|6.67|8.11|6.71|8.06|6.66|0
1685411100000|2023-05-30 01:45:00|8.38|6.58|8.38|6.58|8.4|6.6|8.35|6.55|0
1685364900000|2023-05-29 12:55:00|8.06|6.66|8.12|6.72|8.13|6.73|8.03|6.63|0
1685411400000|2023-05-30 01:50:00|8.37|6.57|8.39|6.59|8.39|6.59|8.37|6.57|0
1685365200000|2023-05-29 13:00:00|8.13|6.73|8.17|6.77|8.18|6.78|8.09|6.69|0
1685411700000|2023-05-30 01:55:00|8.4|6.6|8.38|6.58|8.4|6.6|8.36|6.56|0
1685365500000|2023-05-29 13:05:00|8.18|6.78|8.17|6.77|8.19|6.79|8.13|6.73|0
1685412000000|2023-05-30 02:00:00|8.39|6.59|8.38|6.58|8.4|6.6|8.36|6.56|0
1685365800000|2023-05-29 13:10:00|8.18|6.78|8.14|6.74|8.19|6.79|8.14|6.74|0
1685412300000|2023-05-30 02:05:00|8.36|6.56|8.36|6.56|8.39|6.59|8.35|6.55|0
1685366100000|2023-05-29 13:15:00|8.13|6.73|8.09|6.69|8.13|6.73|8.09|6.69|0
1685412600000|2023-05-30 02:10:00|8.35|6.55|8.38|6.58|8.38|6.58|8.34|6.54|0
1685366400000|2023-05-29 13:20:00|8.11|6.71|8.09|6.69|8.12|6.72|8.08|6.68|0
1685412900000|2023-05-30 02:15:00|8.39|6.59|8.36|6.56|8.4|6.6|8.36|6.56|0
1685366700000|2023-05-29 13:25:00|8.08|6.68|8.09|6.69|8.09|6.69|8.06|6.66|0
1685413200000|2023-05-30 02:20:00|8.35|6.55|8.35|6.55|8.36|6.56|8.34|6.54|0
1685367000000|2023-05-29 13:30:00|8.08|6.68|8.04|6.64|8.1|6.7|8.04|6.64|0
1685413500000|2023-05-30 02:25:00|8.36|6.56|8.36|6.56|8.38|6.58|8.35|6.55|0
1685367300000|2023-05-29 13:35:00|8.06|6.66|8.08|6.68|8.1|6.7|8.06|6.66|0
1685413800000|2023-05-30 02:30:00|8.35|6.55|8.29|6.49|8.36|6.56|8.28|6.48|0
1685367600000|2023-05-29 13:40:00|8.09|6.69|8.09|6.69|8.12|6.72|8.03|6.63|0
1685414100000|2023-05-30 02:35:00|8.3|6.5|8.35|6.55|8.36|6.56|8.3|6.5|0
1685367900000|2023-05-29 13:45:00|8.08|6.68|8.05|6.65|8.1|6.7|8.04|6.64|0
1685414400000|2023-05-30 02:40:00|8.36|6.56|8.35|6.55|8.36|6.56|8.34|6.54|0
1685368200000|2023-05-29 13:50:00|8.06|6.66|8.08|6.68|8.1|6.7|8.06|6.66|0
1685414700000|2023-05-30 02:45:00|8.34|6.54|8.36|6.56|8.39|6.59|8.34|6.54|0
1685368500000|2023-05-29 13:55:00|8.09|6.69|8.08|6.68|8.09|6.69|8.07|6.67|0
1685415000000|2023-05-30 02:50:00|8.37|6.57|8.34|6.54|8.37|6.57|8.32|6.52|0
1685368800000|2023-05-29 14:00:00|8.09|6.69|8.09|6.69|8.09|6.69|8.07|6.67|0
1685415300000|2023-05-30 02:55:00|8.35|6.55|8.31|6.51|8.35|6.55|8.31|6.51|0
1685369100000|2023-05-29 14:05:00|8.08|6.68|8.08|6.68|8.1|6.7|8.08|6.68|0
1685415600000|2023-05-30 03:00:00|8.32|6.52|8.32|6.52|8.35|6.55|8.32|6.52|0
1685369400000|2023-05-29 14:10:00|8.09|6.69|8.1|6.7|8.11|6.71|8.08|6.68|0
1685415900000|2023-05-30 03:05:00|8.31|6.51|8.3|6.5|8.34|6.54|8.3|6.5|0
1685369700000|2023-05-29 14:15:00|8.11|6.71|8.14|6.74|8.15|6.75|8.1|6.7|0
1685416200000|2023-05-30 03:10:00|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1685370000000|2023-05-29 14:20:00|8.15|6.75|8.2|6.8|8.2|6.8|8.14|6.74|0
1685416500000|2023-05-30 03:15:00|8.34|6.54|8.26|6.46|8.34|6.54|8.26|6.46|0
1685370300000|2023-05-29 14:25:00|8.21|6.81|8.24|6.84|8.25|6.85|8.2|6.8|0
1685416800000|2023-05-30 03:20:00|8.25|6.45|8.25|6.45|8.31|6.51|8.25|6.45|0
1685370600000|2023-05-29 14:30:00|8.25|6.85|8.24|6.84|8.26|6.86|8.22|6.82|0
1685417100000|2023-05-30 03:25:00|8.24|6.44|8.25|6.45|8.26|6.46|8.21|6.41|0
1685370900000|2023-05-29 14:35:00|8.22|6.82|8.22|6.82|8.25|6.85|8.22|6.82|0
1685417400000|2023-05-30 03:30:00|8.26|6.46|8.21|6.41|8.26|6.46|8.2|6.4|0
1685371200000|2023-05-29 14:40:00|8.23|6.83|8.22|6.82|8.26|6.86|8.22|6.82|0
1685417700000|2023-05-30 03:35:00|8.22|6.42|8.25|6.45|8.25|6.45|8.2|6.4|0
1685371500000|2023-05-29 14:45:00|8.23|6.83|8.27|6.87|8.28|6.88|8.21|6.81|0
1685418000000|2023-05-30 03:40:00|8.26|6.46|8.23|6.43|8.26|6.46|8.22|6.42|0
1685371800000|2023-05-29 14:50:00|8.28|6.88|8.21|6.81|8.28|6.88|8.2|6.8|0
1685418300000|2023-05-30 03:45:00|8.22|6.42|8.26|6.46|8.26|6.46|8.22|6.42|0
1685372100000|2023-05-29 14:55:00|8.22|6.82|8.21|6.81|8.23|6.83|8.2|6.8|0
1685418600000|2023-05-30 03:50:00|8.25|6.45|8.25|6.45|8.27|6.47|8.25|6.45|0
1685372400000|2023-05-29 15:00:00|8.22|6.82|8.22|6.82|8.23|6.83|8.18|6.78|0
1685418900000|2023-05-30 03:55:00|8.26|6.46|8.28|6.48|8.3|6.5|8.25|6.45|0
1685372700000|2023-05-29 15:05:00|8.21|6.81|8.26|6.86|8.26|6.86|8.21|6.81|0
1685419200000|2023-05-30 04:00:00|8.3|6.5|8.3|6.5|8.31|6.51|8.27|6.47|0
1685373000000|2023-05-29 15:10:00|8.27|6.87|8.29|6.89|8.31|6.91|8.26|6.86|0
1685419500000|2023-05-30 04:05:00|8.31|6.51|8.3|6.5|8.31|6.51|8.28|6.48|0
1685373300000|2023-05-29 15:15:00|8.31|6.91|8.27|6.87|8.31|6.91|8.27|6.87|0
1685419800000|2023-05-30 04:10:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1685373600000|2023-05-29 15:20:00|8.26|6.86|8.28|6.88|8.28|6.88|8.24|6.84|0
1685420100000|2023-05-30 04:15:00|8.33|6.53|8.32|6.52|8.33|6.53|8.31|6.51|0
1685373900000|2023-05-29 15:25:00|8.27|6.87|8.33|6.93|8.33|6.93|8.26|6.86|0
1685420400000|2023-05-30 04:20:00|8.33|6.53|8.28|6.48|8.33|6.53|8.28|6.48|0
1685374200000|2023-05-29 15:30:00|8.34|6.94|8.31|6.91|8.34|6.94|8.28|6.88|0
1685420700000|2023-05-30 04:25:00|8.27|6.47|8.33|6.53|8.33|6.53|8.27|6.47|0
1685374500000|2023-05-29 15:35:00|8.32|6.92|8.34|6.94|8.35|6.95|8.29|6.89|0
1685421000000|2023-05-30 04:30:00|8.34|6.54|8.34|6.54|8.37|6.57|8.33|6.53|0
1685374800000|2023-05-29 15:40:00|8.33|6.93|8.32|6.92|8.34|6.94|8.3|6.9|0
1685421300000|2023-05-30 04:35:00|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1685375100000|2023-05-29 15:45:00|8.33|6.93|8.3|6.9|8.33|6.93|8.29|6.89|0
1685421600000|2023-05-30 04:40:00|8.33|6.53|8.32|6.52|8.33|6.53|8.3|6.5|0
1685375400000|2023-05-29 15:50:00|8.32|6.92|8.29|6.89|8.33|6.93|8.28|6.88|0
1685421900000|2023-05-30 04:45:00|8.33|6.53|8.34|6.54|8.37|6.57|8.32|6.52|0
1685375700000|2023-05-29 15:55:00|8.28|6.88|8.27|6.87|8.29|6.89|8.25|6.85|0
1685422200000|2023-05-30 04:50:00|8.35|6.55|8.34|6.54|8.35|6.55|8.33|6.53|0
1685376000000|2023-05-29 16:00:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1685422500000|2023-05-30 04:55:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1685376300000|2023-05-29 16:05:00|8.25|6.85|8.27|6.87|8.28|6.88|8.25|6.85|0
1685422800000|2023-05-30 05:00:00|8.34|6.54|8.36|6.56|8.39|6.59|8.32|6.52|0
1685376600000|2023-05-29 16:10:00|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1685423100000|2023-05-30 05:05:00|8.35|6.55|8.33|6.53|8.4|6.6|8.33|6.53|0
1685376900000|2023-05-29 16:15:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1685423400000|2023-05-30 05:10:00|8.32|6.52|8.33|6.53|8.35|6.55|8.3|6.5|0
1685377200000|2023-05-29 16:20:00|8.27|6.87|8.25|6.85|8.27|6.87|8.24|6.84|0
1685423700000|2023-05-30 05:15:00|8.32|6.52|8.33|6.53|8.36|6.56|8.32|6.52|0
1685377500000|2023-05-29 16:25:00|8.26|6.86|8.29|6.89|8.29|6.89|8.25|6.85|0
1685424000000|2023-05-30 05:20:00|8.34|6.54|8.3|6.5|8.34|6.54|8.29|6.49|0
1685377800000|2023-05-29 16:30:00|8.28|6.88|8.25|6.85|8.29|6.89|8.25|6.85|0
1685424300000|2023-05-30 05:25:00|8.29|6.49|8.29|6.49|8.31|6.51|8.28|6.48|0
1685378100000|2023-05-29 16:35:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1685424600000|2023-05-30 05:30:00|8.28|6.48|8.3|6.5|8.31|6.51|8.28|6.48|0
1685378400000|2023-05-29 16:40:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1685424900000|2023-05-30 05:35:00|8.29|6.49|8.28|6.48|8.31|6.51|8.28|6.48|0
1685378700000|2023-05-29 16:45:00|8.28|6.88|8.3|6.9|8.3|6.9|8.27|6.87|0
1685425200000|2023-05-30 05:40:00|8.29|6.49|8.29|6.49|8.3|6.5|8.26|6.46|0
1685379000000|2023-05-29 16:50:00|8.31|6.91|8.26|6.86|8.31|6.91|8.26|6.86|0
1685425500000|2023-05-30 05:45:00|8.28|6.48|8.28|6.48|8.29|6.49|8.26|6.46|0
1685379300000|2023-05-29 16:55:00|8.25|6.85|8.24|6.84|8.3|6.9|8.23|6.83|0
1685425800000|2023-05-30 05:50:00|8.26|6.46|8.3|6.5|8.31|6.51|8.26|6.46|0
1685379600000|2023-05-29 17:00:00|8.25|6.85|8.29|6.89|8.29|6.89|8.25|6.85|0
1685426100000|2023-05-30 05:55:00|8.31|6.51|8.36|6.56|8.36|6.56|8.31|6.51|0
1685379900000|2023-05-29 17:05:00|8.25|6.85|8.29|6.89|8.29|6.89|8.25|6.85|0
1685426400000|2023-05-30 06:00:00|8.35|6.55|8.51|6.71|8.51|6.71|8.35|6.55|0
1685383200000|2023-05-29 18:00:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1685426700000|2023-05-30 06:05:00|8.31|6.91|8.3|6.9|8.31|6.91|8.23|6.83|0
1685389800000|2023-05-29 19:50:00|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1685427000000|2023-05-30 06:10:00|8.28|6.88|8.26|6.86|8.28|6.88|8.23|6.83|0
1685390100000|2023-05-29 19:55:00|8.3|6.9|8.3|6.9|8.32|6.92|8.28|6.88|0
1685427300000|2023-05-30 06:15:00|8.25|6.85|8.27|6.87|8.3|6.9|8.25|6.85|0
1685391300000|2023-05-29 20:15:00|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1685427600000|2023-05-30 06:20:00|8.28|6.88|8.25|6.85|8.3|6.9|8.25|6.85|0
1685397000000|2023-05-29 21:50:00|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1685427900000|2023-05-30 06:25:00|8.23|6.83|8.28|6.88|8.29|6.89|8.23|6.83|0
1685428200000|2023-05-30 06:30:00|8.29|6.89|8.33|6.93|8.33|6.93|8.28|6.88|0
1685397600000|2023-05-29 22:00:00|8.41|6.61|8.53|6.73|8.54|6.74|8.38|6.58|0
1685428500000|2023-05-30 06:35:00|8.32|6.92|8.22|6.82|8.32|6.92|8.22|6.82|0
1685397900000|2023-05-29 22:05:00|8.52|6.72|8.65|6.85|8.65|6.85|8.49|6.69|0
1685428800000|2023-05-30 06:40:00|8.23|6.83|8.22|6.82|8.23|6.83|8.2|6.8|0
1685398200000|2023-05-29 22:10:00|8.62|6.82|8.58|6.78|8.65|6.85|8.57|6.77|0
1685429100000|2023-05-30 06:45:00|8.23|6.83|8.27|6.87|8.28|6.88|8.23|6.83|0
1685398500000|2023-05-29 22:15:00|8.59|6.79|8.58|6.78|8.62|6.82|8.57|6.77|0
1685429400000|2023-05-30 06:50:00|8.28|6.88|8.28|6.88|8.31|6.91|8.28|6.88|0
1685398800000|2023-05-29 22:20:00|8.57|6.77|8.55|6.75|8.57|6.77|8.54|6.74|0
1685429700000|2023-05-30 06:55:00|8.29|6.89|8.29|6.89|8.32|6.92|8.28|6.88|0
1685399100000|2023-05-29 22:25:00|8.54|6.74|8.53|6.73|8.55|6.75|8.51|6.71|0
1685430000000|2023-05-30 07:00:00|8.28|6.88|8.12|6.72|8.31|6.91|8.08|6.68|0
1685399400000|2023-05-29 22:30:00|8.54|6.74|8.57|6.77|8.58|6.78|8.54|6.74|0
1685430300000|2023-05-30 07:05:00|8.11|6.71|8.29|6.89|8.37|6.97|8.08|6.68|0
1685399700000|2023-05-29 22:35:00|8.56|6.76|8.53|6.73|8.59|6.79|8.53|6.73|0
1685430600000|2023-05-30 07:10:00|8.28|6.88|8.09|6.69|8.28|6.88|8.09|6.69|0
1685400000000|2023-05-29 22:40:00|8.51|6.71|8.46|6.66|8.53|6.73|8.45|6.65|0
1685430900000|2023-05-30 07:15:00|8.11|6.71|8.12|6.72|8.2|6.8|8.09|6.69|0
1685400300000|2023-05-29 22:45:00|8.48|6.68|8.5|6.7|8.52|6.72|8.48|6.68|0
1685431200000|2023-05-30 07:20:00|8.11|6.71|8.12|6.72|8.17|6.77|8.06|6.66|0
1685400600000|2023-05-29 22:50:00|8.49|6.69|8.48|6.68|8.51|6.71|8.48|6.68|0
1685431500000|2023-05-30 07:25:00|8.11|6.71|8.23|6.83|8.23|6.83|8.07|6.67|0
1685400900000|2023-05-29 22:55:00|8.46|6.66|8.48|6.68|8.49|6.69|8.46|6.66|0
1685431800000|2023-05-30 07:30:00|8.22|6.82|8.23|6.83|8.24|6.84|8.14|6.74|0
1685401200000|2023-05-29 23:00:00|8.46|6.66|8.5|6.7|8.5|6.7|8.46|6.66|0
1685432100000|2023-05-30 07:35:00|8.24|6.84|8.31|6.91|8.31|6.91|8.22|6.82|0
1685401500000|2023-05-29 23:05:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1685432400000|2023-05-30 07:40:00|8.3|6.9|8.35|6.95|8.37|6.97|8.3|6.9|0
1685401800000|2023-05-29 23:10:00|8.51|6.71|8.52|6.72|8.54|6.74|8.5|6.7|0
1685432700000|2023-05-30 07:45:00|8.33|6.93|8.41|7.01|8.41|7.01|8.31|6.91|0
1685402100000|2023-05-29 23:15:00|8.51|6.71|8.41|6.61|8.51|6.71|8.4|6.6|0
1685433000000|2023-05-30 07:50:00|8.43|7.03|8.28|6.88|8.45|7.05|8.25|6.85|0
1685402400000|2023-05-29 23:20:00|8.4|6.6|8.36|6.56|8.42|6.62|8.35|6.55|0
1685433300000|2023-05-30 07:55:00|8.25|6.85|8.37|6.97|8.38|6.98|8.25|6.85|0
1685402700000|2023-05-29 23:25:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1685433600000|2023-05-30 08:00:00|8.4|7|8.43|7.03|8.48|7.08|8.33|6.93|0
1685403000000|2023-05-29 23:30:00|8.37|6.57|8.36|6.56|8.39|6.59|8.35|6.55|0
1685433900000|2023-05-30 08:05:00|8.41|7.01|8.48|7.08|8.5|7.1|8.41|7.01|0
1685403300000|2023-05-29 23:35:00|8.37|6.57|8.36|6.56|8.38|6.58|8.36|6.56|0
1685434200000|2023-05-30 08:10:00|8.46|7.06|8.48|7.08|8.5|7.1|8.4|7|0
1685403600000|2023-05-29 23:40:00|8.37|6.57|8.32|6.52|8.37|6.57|8.32|6.52|0
1685434500000|2023-05-30 08:15:00|8.49|7.09|8.34|6.94|8.68|7.28|8.33|6.93|0
1685403900000|2023-05-29 23:45:00|8.31|6.51|8.28|6.48|8.32|6.52|8.26|6.46|0
1685434800000|2023-05-30 08:20:00|8.35|6.95|8.37|6.97|8.38|6.98|8.29|6.89|0
1685404200000|2023-05-29 23:50:00|8.27|6.47|8.26|6.46|8.28|6.48|8.23|6.43|0
1685435100000|2023-05-30 08:25:00|8.38|6.98|8.23|6.83|8.38|6.98|8.23|6.83|0
1685404500000|2023-05-29 23:55:00|8.28|6.48|8.28|6.48|8.31|6.51|8.26|6.46|0
1685435400000|2023-05-30 08:30:00|8.22|6.82|8.3|6.9|8.31|6.91|8.18|6.78|0
1685404800000|2023-05-30 00:00:00|8.26|6.46|8.36|6.56|8.36|6.56|8.24|6.44|0
1685435700000|2023-05-30 08:35:00|8.31|6.91|8.33|6.93|8.38|6.98|8.3|6.9|0
1685405100000|2023-05-30 00:05:00|8.35|6.55|8.41|6.61|8.43|6.63|8.35|6.55|0
1685436000000|2023-05-30 08:40:00|8.34|6.94|8.34|6.94|8.38|6.98|8.3|6.9|0
1685405400000|2023-05-30 00:10:00|8.42|6.62|8.35|6.55|8.43|6.63|8.32|6.52|0
1685436300000|2023-05-30 08:45:00|8.33|6.93|8.3|6.9|8.33|6.93|8.26|6.86|0
1685405700000|2023-05-30 00:15:00|8.36|6.56|8.37|6.57|8.42|6.62|8.32|6.52|0
1685436600000|2023-05-30 08:50:00|8.31|6.91|8.33|6.93|8.34|6.94|8.25|6.85|0
1685406000000|2023-05-30 00:20:00|8.36|6.56|8.37|6.57|8.37|6.57|8.31|6.51|0
1685436900000|2023-05-30 08:55:00|8.31|6.91|8.31|6.91|8.31|6.91|8.26|6.86|0
1685406300000|2023-05-30 00:25:00|8.36|6.56|8.33|6.53|8.36|6.56|8.31|6.51|0
1685437200000|2023-05-30 09:00:00|8.3|6.9|8.4|7|8.43|7.03|8.26|6.86|0
1685406600000|2023-05-30 00:30:00|8.35|6.55|8.35|6.55|8.41|6.61|8.33|6.53|0
1685437500000|2023-05-30 09:05:00|8.39|6.99|8.52|7.12|8.54|7.14|8.35|6.95|0
1685406900000|2023-05-30 00:35:00|8.34|6.54|8.28|6.48|8.35|6.55|8.28|6.48|0
1685437800000|2023-05-30 09:10:00|8.5|7.1|8.52|7.12|8.53|7.13|8.46|7.06|0
1685407200000|2023-05-30 00:40:00|8.27|6.47|8.3|6.5|8.33|6.53|8.27|6.47|0
1685438100000|2023-05-30 09:15:00|8.5|7.1|8.5|7.1|8.53|7.13|8.44|7.04|0
1685407500000|2023-05-30 00:45:00|8.31|6.51|8.34|6.54|8.36|6.56|8.3|6.5|0
1685438400000|2023-05-30 09:20:00|8.51|7.11|8.53|7.13|8.55|7.15|8.49|7.09|0
1685407800000|2023-05-30 00:50:00|8.35|6.55|8.33|6.53|8.37|6.57|8.32|6.52|0
1685438700000|2023-05-30 09:25:00|8.54|7.14|8.41|7.01|8.57|7.17|8.4|7|0
1685408100000|2023-05-30 00:55:00|8.32|6.52|8.36|6.56|8.36|6.56|8.31|6.51|0
1685439000000|2023-05-30 09:30:00|8.42|7.02|8.44|7.04|8.49|7.09|8.39|6.99|0
1685408400000|2023-05-30 01:00:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1685439300000|2023-05-30 09:35:00|8.42|7.02|8.48|7.08|8.49|7.09|8.41|7.01|0
1685408700000|2023-05-30 01:05:00|8.37|6.57|8.36|6.56|8.38|6.58|8.33|6.53|0
1685439600000|2023-05-30 09:40:00|8.47|7.07|8.48|7.08|8.53|7.13|8.47|7.07|0
1685409000000|2023-05-30 01:10:00|8.35|6.55|8.38|6.58|8.39|6.59|8.34|6.54|0
1685439900000|2023-05-30 09:45:00|8.47|7.07|8.54|7.14|8.54|7.14|8.45|7.05|0
1685409300000|2023-05-30 01:15:00|8.39|6.59|8.36|6.56|8.39|6.59|8.33|6.53|0
1685440200000|2023-05-30 09:50:00|8.55|7.15|8.55|7.15|8.58|7.18|8.53|7.13|0
1685409600000|2023-05-30 01:20:00|8.34|6.54|8.4|6.6|8.4|6.6|8.34|6.54|0
1685440500000|2023-05-30 09:55:00|8.58|7.18|8.47|7.07|8.58|7.18|8.46|7.06|0
1685409900000|2023-05-30 01:25:00|8.39|6.59|8.37|6.57|8.4|6.6|8.37|6.57|0
1685440800000|2023-05-30 10:00:00|8.46|7.06|7.96|6.56|8.49|7.09|7.96|6.56|0
1685410200000|2023-05-30 01:30:00|8.38|6.58|8.37|6.57|8.4|6.6|8.35|6.55|0
1685441100000|2023-05-30 10:05:00|7.97|6.57|7.95|6.55|7.98|6.58|7.92|6.52|0
1685410500000|2023-05-30 01:35:00|8.38|6.58|8.38|6.58|8.45|6.65|8.37|6.57|0
1685441400000|2023-05-30 10:10:00|7.94|6.54|7.97|6.57|7.98|6.58|7.92|6.52|0
1685410800000|2023-05-30 01:40:00|8.37|6.57|8.39|6.59|8.42|6.62|8.37|6.57|0
1685441700000|2023-05-30 10:15:00|7.96|6.56|7.95|6.55|8.02|6.62|7.95|6.55|0
1685411100000|2023-05-30 01:45:00|8.38|6.58|8.38|6.58|8.4|6.6|8.35|6.55|0
1685442000000|2023-05-30 10:20:00|7.97|6.57|8.01|6.61|8.01|6.61|7.96|6.56|0
1685411400000|2023-05-30 01:50:00|8.37|6.57|8.39|6.59|8.39|6.59|8.37|6.57|0
1685442300000|2023-05-30 10:25:00|8|6.6|7.97|6.57|8.02|6.62|7.96|6.56|0
1685411700000|2023-05-30 01:55:00|8.4|6.6|8.38|6.58|8.4|6.6|8.36|6.56|0
1685442600000|2023-05-30 10:30:00|7.96|6.56|7.98|6.58|7.98|6.58|7.95|6.55|0
1685412000000|2023-05-30 02:00:00|8.39|6.59|8.38|6.58|8.4|6.6|8.36|6.56|0
1685442900000|2023-05-30 10:35:00|8|6.6|7.98|6.58|8.02|6.62|7.97|6.57|0
1685412300000|2023-05-30 02:05:00|8.36|6.56|8.36|6.56|8.39|6.59|8.35|6.55|0
1685443200000|2023-05-30 10:40:00|7.97|6.57|8.01|6.61|8.01|6.61|7.97|6.57|0
1685412600000|2023-05-30 02:10:00|8.35|6.55|8.38|6.58|8.38|6.58|8.34|6.54|0
1685443500000|2023-05-30 10:45:00|8.02|6.62|7.92|6.52|8.02|6.62|7.92|6.52|0
1685412900000|2023-05-30 02:15:00|8.39|6.59|8.36|6.56|8.4|6.6|8.36|6.56|0
1685443800000|2023-05-30 10:50:00|7.93|6.53|7.9|6.5|7.95|6.55|7.89|6.49|0
1685413200000|2023-05-30 02:20:00|8.35|6.55|8.35|6.55|8.36|6.56|8.34|6.54|0
1685444100000|2023-05-30 10:55:00|7.88|6.48|7.85|6.45|7.9|6.5|7.85|6.45|0
1685413500000|2023-05-30 02:25:00|8.36|6.56|8.36|6.56|8.38|6.58|8.35|6.55|0
1685444400000|2023-05-30 11:00:00|7.84|6.44|7.94|6.54|7.96|6.56|7.84|6.44|0
1685413800000|2023-05-30 02:30:00|8.35|6.55|8.29|6.49|8.36|6.56|8.28|6.48|0
1685444700000|2023-05-30 11:05:00|7.93|6.53|7.78|6.38|7.93|6.53|7.73|6.33|0
1685414100000|2023-05-30 02:35:00|8.3|6.5|8.35|6.55|8.36|6.56|8.3|6.5|0
1685445000000|2023-05-30 11:10:00|7.76|6.36|7.75|6.35|7.76|6.36|7.71|6.31|0
1685414400000|2023-05-30 02:40:00|8.36|6.56|8.35|6.55|8.36|6.56|8.34|6.54|0
1685445300000|2023-05-30 11:15:00|7.74|6.34|7.74|6.34|7.75|6.35|7.69|6.29|0
1685414700000|2023-05-30 02:45:00|8.34|6.54|8.36|6.56|8.39|6.59|8.34|6.54|0
1685445600000|2023-05-30 11:20:00|7.73|6.33|7.72|6.32|7.74|6.34|7.67|6.27|0
1685415000000|2023-05-30 02:50:00|8.37|6.57|8.34|6.54|8.37|6.57|8.32|6.52|0
1685445900000|2023-05-30 11:25:00|7.7|6.3|7.79|6.39|7.79|6.39|7.68|6.28|0
1685415300000|2023-05-30 02:55:00|8.35|6.55|8.31|6.51|8.35|6.55|8.31|6.51|0
1685446200000|2023-05-30 11:30:00|7.8|6.4|8.04|6.64|8.05|6.65|7.8|6.4|0
1685415600000|2023-05-30 03:00:00|8.32|6.52|8.32|6.52|8.35|6.55|8.32|6.52|0
1685446500000|2023-05-30 11:35:00|8.03|6.63|8.02|6.62|8.11|6.71|8|6.6|0
1685415900000|2023-05-30 03:05:00|8.31|6.51|8.3|6.5|8.34|6.54|8.3|6.5|0
1685446800000|2023-05-30 11:40:00|8|6.6|7.93|6.53|8|6.6|7.86|6.46|0
1685416200000|2023-05-30 03:10:00|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1685447100000|2023-05-30 11:45:00|7.92|6.52|7.81|6.41|8.04|6.64|7.81|6.41|0
1685416500000|2023-05-30 03:15:00|8.34|6.54|8.26|6.46|8.34|6.54|8.26|6.46|0
1685447400000|2023-05-30 11:50:00|7.79|6.39|7.77|6.37|7.79|6.39|7.7|6.3|0
1685416800000|2023-05-30 03:20:00|8.25|6.45|8.25|6.45|8.31|6.51|8.25|6.45|0
1685447700000|2023-05-30 11:55:00|7.78|6.38|7.83|6.43|7.84|6.44|7.76|6.36|0
1685417100000|2023-05-30 03:25:00|8.24|6.44|8.25|6.45|8.26|6.46|8.21|6.41|0
1685448000000|2023-05-30 12:00:00|7.84|6.44|7.82|6.42|7.87|6.47|7.77|6.37|0
1685417400000|2023-05-30 03:30:00|8.26|6.46|8.21|6.41|8.26|6.46|8.2|6.4|0
1685448300000|2023-05-30 12:05:00|7.83|6.43|7.94|6.54|7.96|6.56|7.81|6.41|0
1685417700000|2023-05-30 03:35:00|8.22|6.42|8.25|6.45|8.25|6.45|8.2|6.4|0
1685448600000|2023-05-30 12:10:00|7.95|6.55|8.02|6.62|8.04|6.64|7.95|6.55|0
1685418000000|2023-05-30 03:40:00|8.26|6.46|8.23|6.43|8.26|6.46|8.22|6.42|0
1685448900000|2023-05-30 12:15:00|8.01|6.61|7.92|6.52|8.06|6.66|7.91|6.51|0
1685418300000|2023-05-30 03:45:00|8.22|6.42|8.26|6.46|8.26|6.46|8.22|6.42|0
1685449200000|2023-05-30 12:20:00|7.91|6.51|7.88|6.48|7.95|6.55|7.83|6.43|0
1685418600000|2023-05-30 03:50:00|8.25|6.45|8.25|6.45|8.27|6.47|8.25|6.45|0
1685449500000|2023-05-30 12:25:00|7.89|6.49|7.8|6.4|7.89|6.49|7.76|6.36|0
1685418900000|2023-05-30 03:55:00|8.26|6.46|8.28|6.48|8.3|6.5|8.25|6.45|0
1685449800000|2023-05-30 12:30:00|7.82|6.42|7.77|6.37|7.82|6.42|7.71|6.31|0
1685419200000|2023-05-30 04:00:00|8.3|6.5|8.3|6.5|8.31|6.51|8.27|6.47|0
1685450100000|2023-05-30 12:35:00|7.76|6.36|7.87|6.47|7.89|6.49|7.76|6.36|0
1685419500000|2023-05-30 04:05:00|8.31|6.51|8.3|6.5|8.31|6.51|8.28|6.48|0
1685450400000|2023-05-30 12:40:00|7.89|6.49|7.78|6.38|7.9|6.5|7.78|6.38|0
1685419800000|2023-05-30 04:10:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1685450700000|2023-05-30 12:45:00|7.77|6.37|7.74|6.34|7.77|6.37|7.67|6.27|0
1685420100000|2023-05-30 04:15:00|8.33|6.53|8.32|6.52|8.33|6.53|8.31|6.51|0
1685451000000|2023-05-30 12:50:00|7.75|6.35|7.81|6.41|7.81|6.41|7.73|6.33|0
1685420400000|2023-05-30 04:20:00|8.33|6.53|8.28|6.48|8.33|6.53|8.28|6.48|0
1685451300000|2023-05-30 12:55:00|7.8|6.4|7.79|6.39|7.85|6.45|7.77|6.37|0
1685420700000|2023-05-30 04:25:00|8.27|6.47|8.33|6.53|8.33|6.53|8.27|6.47|0
1685421000000|2023-05-30 04:30:00|8.34|6.54|8.34|6.54|8.37|6.57|8.33|6.53|0
1685451600000|2023-05-30 13:00:00|7.8|6.4|7.81|6.41|7.85|6.45|7.72|6.32|0
1685421300000|2023-05-30 04:35:00|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1685451900000|2023-05-30 13:05:00|7.83|6.43|7.85|6.45|7.85|6.45|7.74|6.34|0
1685421600000|2023-05-30 04:40:00|8.33|6.53|8.32|6.52|8.33|6.53|8.3|6.5|0
1685452200000|2023-05-30 13:10:00|7.84|6.44|7.79|6.39|7.86|6.46|7.77|6.37|0
1685421900000|2023-05-30 04:45:00|8.33|6.53|8.34|6.54|8.37|6.57|8.32|6.52|0
1685452500000|2023-05-30 13:15:00|7.8|6.4|7.84|6.44|7.87|6.47|7.79|6.39|0
1685422200000|2023-05-30 04:50:00|8.35|6.55|8.34|6.54|8.35|6.55|8.33|6.53|0
1685452800000|2023-05-30 13:20:00|7.82|6.42|7.73|6.33|7.84|6.44|7.7|6.3|0
1685422500000|2023-05-30 04:55:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1685453100000|2023-05-30 13:25:00|7.69|6.29|7.61|6.21|7.74|6.34|7.61|6.21|0
1685422800000|2023-05-30 05:00:00|8.34|6.54|8.36|6.56|8.39|6.59|8.32|6.52|0
1685453400000|2023-05-30 13:30:00|7.59|6.19|7.63|6.23|7.76|6.36|7.54|6.14|0
1685423100000|2023-05-30 05:05:00|8.35|6.55|8.33|6.53|8.4|6.6|8.33|6.53|0
1685453700000|2023-05-30 13:35:00|7.61|6.21|7.47|6.07|7.62|6.22|7.39|5.99|0
1685423400000|2023-05-30 05:10:00|8.32|6.52|8.33|6.53|8.35|6.55|8.3|6.5|0
1685454000000|2023-05-30 13:40:00|7.45|6.05|7.27|5.87|7.55|6.15|7.27|5.87|0
1685423700000|2023-05-30 05:15:00|8.32|6.52|8.33|6.53|8.36|6.56|8.32|6.52|0
1685454300000|2023-05-30 13:45:00|7.31|5.91|7.34|5.94|7.39|5.99|7.16|5.76|0
1685424000000|2023-05-30 05:20:00|8.34|6.54|8.3|6.5|8.34|6.54|8.29|6.49|0
1685454600000|2023-05-30 13:50:00|7.31|5.91|7.24|5.84|7.44|6.04|7.21|5.81|0
1685424300000|2023-05-30 05:25:00|8.29|6.49|8.29|6.49|8.31|6.51|8.28|6.48|0
1685454900000|2023-05-30 13:55:00|7.23|5.83|7.29|5.89|7.32|5.92|7.19|5.79|0
1685424600000|2023-05-30 05:30:00|8.28|6.48|8.3|6.5|8.31|6.51|8.28|6.48|0
1685455200000|2023-05-30 14:00:00|7.28|5.88|7|5.6|7.32|5.92|6.92|5.52|0
1685424900000|2023-05-30 05:35:00|8.29|6.49|8.28|6.48|8.31|6.51|8.28|6.48|0
1685455500000|2023-05-30 14:05:00|7.03|5.63|7.17|5.77|7.19|5.79|6.93|5.53|0
1685425200000|2023-05-30 05:40:00|8.29|6.49|8.29|6.49|8.3|6.5|8.26|6.46|0
1685455800000|2023-05-30 14:10:00|7.18|5.78|7.16|5.76|7.25|5.85|6.99|5.59|0
1685425500000|2023-05-30 05:45:00|8.28|6.48|8.28|6.48|8.29|6.49|8.26|6.46|0
1685456100000|2023-05-30 14:15:00|7.22|5.82|7.42|6.02|7.45|6.05|7.17|5.77|0
1685425800000|2023-05-30 05:50:00|8.26|6.46|8.3|6.5|8.31|6.51|8.26|6.46|0
1685456400000|2023-05-30 14:20:00|7.46|6.06|7.15|5.75|7.59|6.19|7.15|5.75|0
1685426100000|2023-05-30 05:55:00|8.31|6.51|8.36|6.56|8.36|6.56|8.31|6.51|0
1685456700000|2023-05-30 14:25:00|7.18|5.78|7.01|5.61|7.23|5.83|6.8|5.4|0
1685426400000|2023-05-30 06:00:00|8.35|6.55|8.51|6.71|8.51|6.71|8.35|6.55|0
1685457000000|2023-05-30 14:30:00|6.95|5.55|7.02|5.62|7.26|5.86|6.91|5.51|0
1685426700000|2023-05-30 06:05:00|8.31|6.91|8.3|6.9|8.31|6.91|8.23|6.83|0
1685457300000|2023-05-30 14:35:00|7.03|5.63|7.01|5.61|7.09|5.69|6.94|5.54|0
1685427000000|2023-05-30 06:10:00|8.28|6.88|8.26|6.86|8.28|6.88|8.23|6.83|0
1685457600000|2023-05-30 14:40:00|6.99|5.59|7.01|5.61|7.11|5.71|6.98|5.58|0
1685427300000|2023-05-30 06:15:00|8.25|6.85|8.27|6.87|8.3|6.9|8.25|6.85|0
1685457900000|2023-05-30 14:45:00|6.99|5.59|7.03|5.63|7.03|5.63|6.85|5.45|0
1685427600000|2023-05-30 06:20:00|8.28|6.88|8.25|6.85|8.3|6.9|8.25|6.85|0
1685458200000|2023-05-30 14:50:00|7.02|5.62|7.03|5.63|7.16|5.76|6.98|5.58|0
1685427900000|2023-05-30 06:25:00|8.23|6.83|8.28|6.88|8.29|6.89|8.23|6.83|0
1685458500000|2023-05-30 14:55:00|7.02|5.62|7|5.6|7.15|5.75|6.98|5.58|0
1685428200000|2023-05-30 06:30:00|8.29|6.89|8.33|6.93|8.33|6.93|8.28|6.88|0
1685458800000|2023-05-30 15:00:00|6.99|5.59|7.14|5.74|7.17|5.77|6.97|5.57|0
1685428500000|2023-05-30 06:35:00|8.32|6.92|8.22|6.82|8.32|6.92|8.22|6.82|0
1685459100000|2023-05-30 15:05:00|7.12|5.72|7.08|5.68|7.18|5.78|7.03|5.63|0
1685428800000|2023-05-30 06:40:00|8.23|6.83|8.22|6.82|8.23|6.83|8.2|6.8|0
1685459400000|2023-05-30 15:10:00|7.06|5.66|7.03|5.63|7.09|5.69|6.96|5.56|0
1685429100000|2023-05-30 06:45:00|8.23|6.83|8.27|6.87|8.28|6.88|8.23|6.83|0
1685459700000|2023-05-30 15:15:00|7.01|5.61|7.19|5.79|7.34|5.94|6.76|5.36|0
1685429400000|2023-05-30 06:50:00|8.28|6.88|8.28|6.88|8.31|6.91|8.28|6.88|0
1685460000000|2023-05-30 15:20:00|7.18|5.78|7.03|5.63|7.2|5.8|6.98|5.58|0
1685429700000|2023-05-30 06:55:00|8.29|6.89|8.29|6.89|8.32|6.92|8.28|6.88|0
1685460300000|2023-05-30 15:25:00|7.02|5.62|7.3|5.9|7.31|5.91|6.99|5.59|0
1685430000000|2023-05-30 07:00:00|8.28|6.88|8.12|6.72|8.31|6.91|8.08|6.68|0
1685460600000|2023-05-30 15:30:00|7.29|5.89|7.31|5.91|7.36|5.96|7.26|5.86|0
1685430300000|2023-05-30 07:05:00|8.11|6.71|8.29|6.89|8.37|6.97|8.08|6.68|0
1685460900000|2023-05-30 15:35:00|7.32|5.92|7.49|6.09|7.52|6.12|7.28|5.88|0
1685430600000|2023-05-30 07:10:00|8.28|6.88|8.09|6.69|8.28|6.88|8.09|6.69|0
1685461200000|2023-05-30 15:40:00|7.51|6.11|7.36|5.96|7.55|6.15|7.36|5.96|0
1685430900000|2023-05-30 07:15:00|8.11|6.71|8.12|6.72|8.2|6.8|8.09|6.69|0
1685461500000|2023-05-30 15:45:00|7.34|5.94|7.41|6.01|7.46|6.06|7.32|5.92|0
1685431200000|2023-05-30 07:20:00|8.11|6.71|8.12|6.72|8.17|6.77|8.06|6.66|0
1685461800000|2023-05-30 15:50:00|7.43|6.03|7.36|5.96|7.43|6.03|7.28|5.88|0
1685431500000|2023-05-30 07:25:00|8.11|6.71|8.23|6.83|8.23|6.83|8.07|6.67|0
1685462100000|2023-05-30 15:55:00|7.37|5.97|7.41|6.01|7.45|6.05|7.31|5.91|0
1685431800000|2023-05-30 07:30:00|8.22|6.82|8.23|6.83|8.24|6.84|8.14|6.74|0
1685462400000|2023-05-30 16:00:00|7.39|5.99|7.3|5.9|7.45|6.05|7.29|5.89|0
1685432100000|2023-05-30 07:35:00|8.24|6.84|8.31|6.91|8.31|6.91|8.22|6.82|0
1685462700000|2023-05-30 16:05:00|7.28|5.88|7.23|5.83|7.32|5.92|7.16|5.76|0
1685432400000|2023-05-30 07:40:00|8.3|6.9|8.35|6.95|8.37|6.97|8.3|6.9|0
1685463000000|2023-05-30 16:10:00|7.24|5.84|7.26|5.86|7.32|5.92|7.17|5.77|0
1685432700000|2023-05-30 07:45:00|8.33|6.93|8.41|7.01|8.41|7.01|8.31|6.91|0
1685463300000|2023-05-30 16:15:00|7.23|5.83|7.28|5.88|7.34|5.94|7.17|5.77|0
1685433000000|2023-05-30 07:50:00|8.43|7.03|8.28|6.88|8.45|7.05|8.25|6.85|0
1685463600000|2023-05-30 16:20:00|7.29|5.89|7.31|5.91|7.31|5.91|7.21|5.81|0
1685433300000|2023-05-30 07:55:00|8.25|6.85|8.37|6.97|8.38|6.98|8.25|6.85|0
1685463900000|2023-05-30 16:25:00|7.32|5.92|7.14|5.74|7.36|5.96|7.1|5.7|0
1685433600000|2023-05-30 08:00:00|8.4|7|8.43|7.03|8.48|7.08|8.33|6.93|0
1685464200000|2023-05-30 16:30:00|7.13|5.73|7.18|5.78|7.27|5.87|7.09|5.69|0
1685433900000|2023-05-30 08:05:00|8.41|7.01|8.48|7.08|8.5|7.1|8.41|7.01|0
1685464500000|2023-05-30 16:35:00|7.15|5.75|7.02|5.62|7.27|5.87|7.01|5.61|0
1685434200000|2023-05-30 08:10:00|8.46|7.06|8.48|7.08|8.5|7.1|8.4|7|0
1685464800000|2023-05-30 16:40:00|7.03|5.63|6.99|5.59|7.03|5.63|6.9|5.5|0
1685434500000|2023-05-30 08:15:00|8.49|7.09|8.34|6.94|8.68|7.28|8.33|6.93|0
1685465100000|2023-05-30 16:45:00|6.98|5.58|7.12|5.72|7.12|5.72|6.96|5.56|0
1685434800000|2023-05-30 08:20:00|8.35|6.95|8.37|6.97|8.38|6.98|8.29|6.89|0
1685465400000|2023-05-30 16:50:00|7.11|5.71|7.29|5.89|7.31|5.91|7.1|5.7|0
1685435100000|2023-05-30 08:25:00|8.38|6.98|8.23|6.83|8.38|6.98|8.23|6.83|0
1685465700000|2023-05-30 16:55:00|7.26|5.86|7.33|5.93|7.34|5.94|7.22|5.82|0
1685435400000|2023-05-30 08:30:00|8.22|6.82|8.3|6.9|8.31|6.91|8.18|6.78|0
1685435700000|2023-05-30 08:35:00|8.31|6.91|8.33|6.93|8.38|6.98|8.3|6.9|0
1685466000000|2023-05-30 17:00:00|7.31|5.91|7.22|5.82|7.33|5.93|7.19|5.79|0
1685436000000|2023-05-30 08:40:00|8.34|6.94|8.34|6.94|8.38|6.98|8.3|6.9|0
1685466300000|2023-05-30 17:05:00|7.21|5.81|7.11|5.71|7.23|5.83|7.05|5.65|0
1685436300000|2023-05-30 08:45:00|8.33|6.93|8.3|6.9|8.33|6.93|8.26|6.86|0
1685466600000|2023-05-30 17:10:00|7.1|5.7|7.1|5.7|7.21|5.81|7.08|5.68|0
1685436600000|2023-05-30 08:50:00|8.31|6.91|8.33|6.93|8.34|6.94|8.25|6.85|0
1685466900000|2023-05-30 17:15:00|7.11|5.71|7.15|5.75|7.2|5.8|7.04|5.64|0
1685436900000|2023-05-30 08:55:00|8.31|6.91|8.31|6.91|8.31|6.91|8.26|6.86|0
1685467200000|2023-05-30 17:20:00|7.19|5.79|7.1|5.7|7.2|5.8|7.1|5.7|0
1685437200000|2023-05-30 09:00:00|8.3|6.9|8.4|7|8.43|7.03|8.26|6.86|0
1685467500000|2023-05-30 17:25:00|7.11|5.71|6.85|5.45|7.12|5.72|6.81|5.41|0
1685437500000|2023-05-30 09:05:00|8.39|6.99|8.52|7.12|8.54|7.14|8.35|6.95|0
1685467800000|2023-05-30 17:30:00|6.83|5.43|6.94|5.54|6.99|5.59|6.68|5.28|0
1685437800000|2023-05-30 09:10:00|8.5|7.1|8.52|7.12|8.53|7.13|8.46|7.06|0
1685468100000|2023-05-30 17:35:00|6.92|5.52|6.84|5.44|6.95|5.55|6.83|5.43|0
1685438100000|2023-05-30 09:15:00|8.5|7.1|8.5|7.1|8.53|7.13|8.44|7.04|0
1685468400000|2023-05-30 17:40:00|6.85|5.45|6.87|5.47|6.95|5.55|6.82|5.42|0
1685468700000|2023-05-30 17:45:00|6.84|5.44|6.92|5.52|6.95|5.55|6.82|5.42|0
1685438400000|2023-05-30 09:20:00|8.51|7.11|8.53|7.13|8.55|7.15|8.49|7.09|0
1685469000000|2023-05-30 17:50:00|6.93|5.53|6.78|5.38|7|5.6|6.72|5.32|0
1685438700000|2023-05-30 09:25:00|8.54|7.14|8.41|7.01|8.57|7.17|8.4|7|0
1685469300000|2023-05-30 17:55:00|6.77|5.37|6.67|5.27|6.77|5.37|6.65|5.25|0
1685439000000|2023-05-30 09:30:00|8.42|7.02|8.44|7.04|8.49|7.09|8.39|6.99|0
1685469600000|2023-05-30 18:00:00|6.68|5.28|6.59|5.19|6.72|5.32|6.58|5.18|0
1685439300000|2023-05-30 09:35:00|8.42|7.02|8.48|7.08|8.49|7.09|8.41|7.01|0
1685469900000|2023-05-30 18:05:00|6.58|5.18|6.61|5.21|6.68|5.28|6.57|5.17|0
1685439600000|2023-05-30 09:40:00|8.47|7.07|8.48|7.08|8.53|7.13|8.47|7.07|0
1685470200000|2023-05-30 18:10:00|6.6|5.2|6.71|5.31|6.74|5.34|6.6|5.2|0
1685439900000|2023-05-30 09:45:00|8.47|7.07|8.54|7.14|8.54|7.14|8.45|7.05|0
1685470500000|2023-05-30 18:15:00|6.72|5.32|6.87|5.47|6.88|5.48|6.67|5.27|0
1685440200000|2023-05-30 09:50:00|8.55|7.15|8.55|7.15|8.58|7.18|8.53|7.13|0
1685470800000|2023-05-30 18:20:00|6.88|5.48|7.04|5.64|7.06|5.66|6.85|5.45|0
1685440500000|2023-05-30 09:55:00|8.58|7.18|8.47|7.07|8.58|7.18|8.46|7.06|0
1685471100000|2023-05-30 18:25:00|7.05|5.65|7.12|5.72|7.17|5.77|7.05|5.65|0
1685440800000|2023-05-30 10:00:00|8.46|7.06|7.96|6.56|8.49|7.09|7.96|6.56|0
1685471400000|2023-05-30 18:30:00|7.13|5.73|7.25|5.85|7.28|5.88|7.13|5.73|0
1685441100000|2023-05-30 10:05:00|7.97|6.57|7.95|6.55|7.98|6.58|7.92|6.52|0
1685471700000|2023-05-30 18:35:00|7.26|5.86|7.33|5.93|7.35|5.95|7.24|5.84|0
1685441400000|2023-05-30 10:10:00|7.94|6.54|7.97|6.57|7.98|6.58|7.92|6.52|0
1685472000000|2023-05-30 18:40:00|7.35|5.95|7.65|6.25|7.66|6.26|7.32|5.92|0
1685441700000|2023-05-30 10:15:00|7.96|6.56|7.95|6.55|8.02|6.62|7.95|6.55|0
1685472300000|2023-05-30 18:45:00|7.66|6.26|7.48|6.08|7.69|6.29|7.45|6.05|0
1685442000000|2023-05-30 10:20:00|7.97|6.57|8.01|6.61|8.01|6.61|7.96|6.56|0
1685472600000|2023-05-30 18:50:00|7.46|6.06|7.52|6.12|7.52|6.12|7.32|5.92|0
1685442300000|2023-05-30 10:25:00|8|6.6|7.97|6.57|8.02|6.62|7.96|6.56|0
1685472900000|2023-05-30 18:55:00|7.53|6.13|7.34|5.94|7.59|6.19|7.34|5.94|0
1685442600000|2023-05-30 10:30:00|7.96|6.56|7.98|6.58|7.98|6.58|7.95|6.55|0
1685473200000|2023-05-30 19:00:00|7.33|5.93|7.31|5.91|7.38|5.98|7.23|5.83|0
1685442900000|2023-05-30 10:35:00|8|6.6|7.98|6.58|8.02|6.62|7.97|6.57|0
1685473500000|2023-05-30 19:05:00|7.32|5.92|7.35|5.95|7.35|5.95|7.21|5.81|0
1685443200000|2023-05-30 10:40:00|7.97|6.57|8.01|6.61|8.01|6.61|7.97|6.57|0
1685473800000|2023-05-30 19:10:00|7.34|5.94|7.24|5.84|7.37|5.97|7.17|5.77|0
1685443500000|2023-05-30 10:45:00|8.02|6.62|7.92|6.52|8.02|6.62|7.92|6.52|0
1685474100000|2023-05-30 19:15:00|7.22|5.82|7.28|5.88|7.32|5.92|7.16|5.76|0
1685443800000|2023-05-30 10:50:00|7.93|6.53|7.9|6.5|7.95|6.55|7.89|6.49|0
1685474400000|2023-05-30 19:20:00|7.29|5.89|7.3|5.9|7.36|5.96|7.25|5.85|0
1685444100000|2023-05-30 10:55:00|7.88|6.48|7.85|6.45|7.9|6.5|7.85|6.45|0
1685474700000|2023-05-30 19:25:00|7.32|5.92|7.37|5.97|7.44|6.04|7.32|5.92|0
1685444400000|2023-05-30 11:00:00|7.84|6.44|7.94|6.54|7.96|6.56|7.84|6.44|0
1685475000000|2023-05-30 19:30:00|7.36|5.96|7.46|6.06|7.5|6.1|7.36|5.96|0
1685444700000|2023-05-30 11:05:00|7.93|6.53|7.78|6.38|7.93|6.53|7.73|6.33|0
1685475300000|2023-05-30 19:35:00|7.45|6.05|7.39|5.99|7.45|6.05|7.34|5.94|0
1685445000000|2023-05-30 11:10:00|7.76|6.36|7.75|6.35|7.76|6.36|7.71|6.31|0
1685475600000|2023-05-30 19:40:00|7.38|5.98|7.34|5.94|7.4|6|7.3|5.9|0
1685445300000|2023-05-30 11:15:00|7.74|6.34|7.74|6.34|7.75|6.35|7.69|6.29|0
1685475900000|2023-05-30 19:45:00|7.35|5.95|7.4|6|7.48|6.08|7.34|5.94|0
1685445600000|2023-05-30 11:20:00|7.73|6.33|7.72|6.32|7.74|6.34|7.67|6.27|0
1685476200000|2023-05-30 19:50:00|7.38|5.98|7.1|5.7|7.38|5.98|7.09|5.69|0
1685445900000|2023-05-30 11:25:00|7.7|6.3|7.79|6.39|7.79|6.39|7.68|6.28|0
1685476500000|2023-05-30 19:55:00|7.13|5.73|7.38|5.98|7.44|6.04|7.11|5.71|0
1685446200000|2023-05-30 11:30:00|7.8|6.4|8.04|6.64|8.05|6.65|7.8|6.4|0
1685476800000|2023-05-30 20:00:00|7.35|5.95|7.44|6.04|7.45|6.05|7.31|5.91|0
1685446500000|2023-05-30 11:35:00|8.03|6.63|8.02|6.62|8.11|6.71|8|6.6|0
1685477100000|2023-05-30 20:05:00|7.43|6.03|7.38|5.98|7.46|6.06|7.37|5.97|0
1685446800000|2023-05-30 11:40:00|8|6.6|7.93|6.53|8|6.6|7.86|6.46|0
1685477400000|2023-05-30 20:10:00|7.39|5.99|7.41|6.01|7.41|6.01|7.36|5.96|0
1685447100000|2023-05-30 11:45:00|7.92|6.52|7.81|6.41|8.04|6.64|7.81|6.41|0
1685477700000|2023-05-30 20:15:00|7.6|5.8|7.56|5.76|7.6|5.8|7.56|5.76|0
1685447400000|2023-05-30 11:50:00|7.79|6.39|7.77|6.37|7.79|6.39|7.7|6.3|0
1685478000000|2023-05-30 20:20:00|7.57|5.77|7.59|5.79|7.59|5.79|7.55|5.75|0
1685447700000|2023-05-30 11:55:00|7.78|6.38|7.83|6.43|7.84|6.44|7.76|6.36|0
1685478300000|2023-05-30 20:25:00|7.6|5.8|7.57|5.77|7.6|5.8|7.57|5.77|0
1685448000000|2023-05-30 12:00:00|7.84|6.44|7.82|6.42|7.87|6.47|7.77|6.37|0
1685478600000|2023-05-30 20:30:00|7.58|5.78|7.61|5.81|7.61|5.81|7.58|5.78|0
1685448300000|2023-05-30 12:05:00|7.83|6.43|7.94|6.54|7.96|6.56|7.81|6.41|0
1685478900000|2023-05-30 20:35:00|7.62|5.82|7.64|5.84|7.64|5.84|7.61|5.81|0
1685448600000|2023-05-30 12:10:00|7.95|6.55|8.02|6.62|8.04|6.64|7.95|6.55|0
1685479200000|2023-05-30 20:40:00|7.65|5.85|7.67|5.87|7.67|5.87|7.64|5.84|0
1685448900000|2023-05-30 12:15:00|8.01|6.61|7.92|6.52|8.06|6.66|7.91|6.51|0
1685479500000|2023-05-30 20:45:00|7.66|5.86|7.64|5.84|7.67|5.87|7.64|5.84|0
1685449200000|2023-05-30 12:20:00|7.91|6.51|7.88|6.48|7.95|6.55|7.83|6.43|0
1685479800000|2023-05-30 20:50:00|7.65|5.85|7.61|5.81|7.65|5.85|7.61|5.81|0
1685449500000|2023-05-30 12:25:00|7.89|6.49|7.8|6.4|7.89|6.49|7.76|6.36|0
1685480100000|2023-05-30 20:55:00|7.59|5.79|7.51|5.71|7.61|5.81|7.51|5.71|0
1685449800000|2023-05-30 12:30:00|7.82|6.42|7.77|6.37|7.82|6.42|7.71|6.31|0
1685480400000|2023-05-30 21:00:00|7.53|5.73|7.55|5.75|7.55|5.75|7.53|5.73|0
1685450100000|2023-05-30 12:35:00|7.76|6.36|7.87|6.47|7.89|6.49|7.76|6.36|0
1685480700000|2023-05-30 21:05:00|7.54|5.74|7.55|5.75|7.55|5.75|7.53|5.73|0
1685450400000|2023-05-30 12:40:00|7.89|6.49|7.78|6.38|7.9|6.5|7.78|6.38|0
1685481000000|2023-05-30 21:10:00|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1685450700000|2023-05-30 12:45:00|7.77|6.37|7.74|6.34|7.77|6.37|7.67|6.27|0
1685481300000|2023-05-30 21:15:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1685451000000|2023-05-30 12:50:00|7.75|6.35|7.81|6.41|7.81|6.41|7.73|6.33|0
1685481600000|2023-05-30 21:20:00|7.54|5.74|7.55|5.75|7.56|5.76|7.52|5.72|0
1685451300000|2023-05-30 12:55:00|7.8|6.4|7.79|6.39|7.85|6.45|7.77|6.37|0
1685481900000|2023-05-30 21:25:00|7.53|5.73|7.53|5.73|7.56|5.76|7.53|5.73|0
1685482200000|2023-05-30 21:30:00|7.54|5.74|7.56|5.76|7.57|5.77|7.54|5.74|0
1685451600000|2023-05-30 13:00:00|7.8|6.4|7.81|6.41|7.85|6.45|7.72|6.32|0
1685482500000|2023-05-30 21:35:00|7.54|5.74|7.53|5.73|7.55|5.75|7.5|5.7|0
1685451900000|2023-05-30 13:05:00|7.83|6.43|7.85|6.45|7.85|6.45|7.74|6.34|0
1685482800000|2023-05-30 21:40:00|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1685452200000|2023-05-30 13:10:00|7.84|6.44|7.79|6.39|7.86|6.46|7.77|6.37|0
1685483100000|2023-05-30 21:45:00|7.51|5.71|7.51|5.71|7.52|5.72|7.5|5.7|0
1685452500000|2023-05-30 13:15:00|7.8|6.4|7.84|6.44|7.87|6.47|7.79|6.39|0
1685483400000|2023-05-30 21:50:00|7.52|5.72|7.5|5.7|7.52|5.72|7.49|5.69|0
1685452800000|2023-05-30 13:20:00|7.82|6.42|7.73|6.33|7.84|6.44|7.7|6.3|0
1685483700000|2023-05-30 21:55:00|7.49|5.69|7.44|5.64|7.49|5.69|7.43|5.63|0
1685453100000|2023-05-30 13:25:00|7.69|6.29|7.61|6.21|7.74|6.34|7.61|6.21|0
1685484000000|2023-05-30 22:00:00|7.4|5.6|7.43|5.63|7.46|5.66|7.36|5.56|0
1685453400000|2023-05-30 13:30:00|7.59|6.19|7.63|6.23|7.76|6.36|7.54|6.14|0
1685484300000|2023-05-30 22:05:00|7.42|5.62|7.4|5.6|7.43|5.63|7.4|5.6|0
1685453700000|2023-05-30 13:35:00|7.61|6.21|7.47|6.07|7.62|6.22|7.39|5.99|0
1685484600000|2023-05-30 22:10:00|7.41|5.61|7.42|5.62|7.43|5.63|7.4|5.6|0
1685454000000|2023-05-30 13:40:00|7.45|6.05|7.27|5.87|7.55|6.15|7.27|5.87|0
1685484900000|2023-05-30 22:15:00|7.43|5.63|7.44|5.64|7.48|5.68|7.43|5.63|0
1685454300000|2023-05-30 13:45:00|7.31|5.91|7.34|5.94|7.39|5.99|7.16|5.76|0
1685485200000|2023-05-30 22:20:00|7.43|5.63|7.4|5.6|7.44|5.64|7.4|5.6|0
1685454600000|2023-05-30 13:50:00|7.31|5.91|7.24|5.84|7.44|6.04|7.21|5.81|0
1685485500000|2023-05-30 22:25:00|7.39|5.59|7.45|5.65|7.47|5.67|7.39|5.59|0
1685454900000|2023-05-30 13:55:00|7.23|5.83|7.29|5.89|7.32|5.92|7.19|5.79|0
1685485800000|2023-05-30 22:30:00|7.46|5.66|7.48|5.68|7.48|5.68|7.46|5.66|0
1685455200000|2023-05-30 14:00:00|7.28|5.88|7|5.6|7.32|5.92|6.92|5.52|0
1685486100000|2023-05-30 22:35:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1685455500000|2023-05-30 14:05:00|7.03|5.63|7.17|5.77|7.19|5.79|6.93|5.53|0
1685486400000|2023-05-30 22:40:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1685455800000|2023-05-30 14:10:00|7.18|5.78|7.16|5.76|7.25|5.85|6.99|5.59|0
1685486700000|2023-05-30 22:45:00|7.48|5.68|7.47|5.67|7.48|5.68|7.45|5.65|0
1685456100000|2023-05-30 14:15:00|7.22|5.82|7.42|6.02|7.45|6.05|7.17|5.77|0
1685487000000|2023-05-30 22:50:00|7.48|5.68|7.47|5.67|7.5|5.7|7.46|5.66|0
1685456400000|2023-05-30 14:20:00|7.46|6.06|7.15|5.75|7.59|6.19|7.15|5.75|0
1685487300000|2023-05-30 22:55:00|7.48|5.68|7.47|5.67|7.5|5.7|7.47|5.67|0
1685456700000|2023-05-30 14:25:00|7.18|5.78|7.01|5.61|7.23|5.83|6.8|5.4|0
1685487600000|2023-05-30 23:00:00|7.48|5.68|7.58|5.78|7.58|5.78|7.48|5.68|0
1685457000000|2023-05-30 14:30:00|6.95|5.55|7.02|5.62|7.26|5.86|6.91|5.51|0
1685487900000|2023-05-30 23:05:00|7.57|5.77|7.56|5.76|7.6|5.8|7.55|5.75|0
1685457300000|2023-05-30 14:35:00|7.03|5.63|7.01|5.61|7.09|5.69|6.94|5.54|0
1685488200000|2023-05-30 23:10:00|7.57|5.77|7.57|5.77|7.58|5.78|7.55|5.75|0
1685457600000|2023-05-30 14:40:00|6.99|5.59|7.01|5.61|7.11|5.71|6.98|5.58|0
1685488500000|2023-05-30 23:15:00|7.56|5.76|7.6|5.8|7.61|5.81|7.56|5.76|0
1685457900000|2023-05-30 14:45:00|6.99|5.59|7.03|5.63|7.03|5.63|6.85|5.45|0
1685488800000|2023-05-30 23:20:00|7.59|5.79|7.57|5.77|7.6|5.8|7.57|5.77|0
1685458200000|2023-05-30 14:50:00|7.02|5.62|7.03|5.63|7.16|5.76|6.98|5.58|0
1685489100000|2023-05-30 23:25:00|7.58|5.78|7.58|5.78|7.59|5.79|7.56|5.76|0
1685458500000|2023-05-30 14:55:00|7.02|5.62|7|5.6|7.15|5.75|6.98|5.58|0
1685489400000|2023-05-30 23:30:00|7.57|5.77|7.64|5.84|7.64|5.84|7.56|5.76|0
1685458800000|2023-05-30 15:00:00|6.99|5.59|7.14|5.74|7.17|5.77|6.97|5.57|0
1685489700000|2023-05-30 23:35:00|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1685459100000|2023-05-30 15:05:00|7.12|5.72|7.08|5.68|7.18|5.78|7.03|5.63|0
1685490000000|2023-05-30 23:40:00|7.61|5.81|7.67|5.87|7.67|5.87|7.61|5.81|0
1685459400000|2023-05-30 15:10:00|7.06|5.66|7.03|5.63|7.09|5.69|6.96|5.56|0
1685490300000|2023-05-30 23:45:00|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1685459700000|2023-05-30 15:15:00|7.01|5.61|7.19|5.79|7.34|5.94|6.76|5.36|0
1685490600000|2023-05-30 23:50:00|7.64|5.84|7.6|5.8|7.65|5.85|7.58|5.78|0
1685460000000|2023-05-30 15:20:00|7.18|5.78|7.03|5.63|7.2|5.8|6.98|5.58|0
1685490900000|2023-05-30 23:55:00|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1685460300000|2023-05-30 15:25:00|7.02|5.62|7.3|5.9|7.31|5.91|6.99|5.59|0
1685491200000|2023-05-31 00:00:00|7.62|5.82|7.62|5.82|7.63|5.83|7.59|5.79|0
1685460600000|2023-05-30 15:30:00|7.29|5.89|7.31|5.91|7.36|5.96|7.26|5.86|0
1685491500000|2023-05-31 00:05:00|7.63|5.83|7.57|5.77|7.65|5.85|7.57|5.77|0
1685460900000|2023-05-30 15:35:00|7.32|5.92|7.49|6.09|7.52|6.12|7.28|5.88|0
1685491800000|2023-05-31 00:10:00|7.58|5.78|7.55|5.75|7.62|5.82|7.55|5.75|0
1685461200000|2023-05-30 15:40:00|7.51|6.11|7.36|5.96|7.55|6.15|7.36|5.96|0
1685492100000|2023-05-31 00:15:00|7.54|5.74|7.59|5.79|7.59|5.79|7.54|5.74|0
1685461500000|2023-05-30 15:45:00|7.34|5.94|7.41|6.01|7.46|6.06|7.32|5.92|0
1685492400000|2023-05-31 00:20:00|7.58|5.78|7.57|5.77|7.58|5.78|7.55|5.75|0
1685461800000|2023-05-30 15:50:00|7.43|6.03|7.36|5.96|7.43|6.03|7.28|5.88|0
1685492700000|2023-05-31 00:25:00|7.58|5.78|7.55|5.75|7.58|5.78|7.55|5.75|0
1685462100000|2023-05-30 15:55:00|7.37|5.97|7.41|6.01|7.45|6.05|7.31|5.91|0
1685493000000|2023-05-31 00:30:00|7.54|5.74|7.53|5.73|7.55|5.75|7.51|5.71|0
1685462400000|2023-05-30 16:00:00|7.39|5.99|7.3|5.9|7.45|6.05|7.29|5.89|0
1685493300000|2023-05-31 00:35:00|7.52|5.72|7.55|5.75|7.56|5.76|7.52|5.72|0
1685462700000|2023-05-30 16:05:00|7.28|5.88|7.23|5.83|7.32|5.92|7.16|5.76|0
1685493600000|2023-05-31 00:40:00|7.56|5.76|7.58|5.78|7.6|5.8|7.56|5.76|0
1685463000000|2023-05-30 16:10:00|7.24|5.84|7.26|5.86|7.32|5.92|7.17|5.77|0
1685493900000|2023-05-31 00:45:00|7.59|5.79|7.56|5.76|7.59|5.79|7.55|5.75|0
1685463300000|2023-05-30 16:15:00|7.23|5.83|7.28|5.88|7.34|5.94|7.17|5.77|0
1685494200000|2023-05-31 00:50:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1685463600000|2023-05-30 16:20:00|7.29|5.89|7.31|5.91|7.31|5.91|7.21|5.81|0
1685494500000|2023-05-31 00:55:00|7.55|5.75|7.56|5.76|7.59|5.79|7.55|5.75|0
1685463900000|2023-05-30 16:25:00|7.32|5.92|7.14|5.74|7.36|5.96|7.1|5.7|0
1685494800000|2023-05-31 01:00:00|7.57|5.77|7.53|5.73|7.57|5.77|7.53|5.73|0
1685464200000|2023-05-30 16:30:00|7.13|5.73|7.18|5.78|7.27|5.87|7.09|5.69|0
1685495100000|2023-05-31 01:05:00|7.54|5.74|7.51|5.71|7.55|5.75|7.51|5.71|0
1685464500000|2023-05-30 16:35:00|7.15|5.75|7.02|5.62|7.27|5.87|7.01|5.61|0
1685495400000|2023-05-31 01:10:00|7.52|5.72|7.51|5.71|7.52|5.72|7.48|5.68|0
1685464800000|2023-05-30 16:40:00|7.03|5.63|6.99|5.59|7.03|5.63|6.9|5.5|0
1685495700000|2023-05-31 01:15:00|7.5|5.7|7.55|5.75|7.56|5.76|7.48|5.68|0
1685465100000|2023-05-30 16:45:00|6.98|5.58|7.12|5.72|7.12|5.72|6.96|5.56|0
1685496000000|2023-05-31 01:20:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1685465400000|2023-05-30 16:50:00|7.11|5.71|7.29|5.89|7.31|5.91|7.1|5.7|0
1685496300000|2023-05-31 01:25:00|7.57|5.77|7.56|5.76|7.58|5.78|7.56|5.76|0
1685465700000|2023-05-30 16:55:00|7.26|5.86|7.33|5.93|7.34|5.94|7.22|5.82|0
1685496600000|2023-05-31 01:30:00|7.55|5.75|7.47|5.67|7.55|5.75|7.42|5.62|0
1685466000000|2023-05-30 17:00:00|7.31|5.91|7.22|5.82|7.33|5.93|7.19|5.79|0
1685496900000|2023-05-31 01:35:00|7.46|5.66|7.46|5.66|7.48|5.68|7.44|5.64|0
1685466300000|2023-05-30 17:05:00|7.21|5.81|7.11|5.71|7.23|5.83|7.05|5.65|0
1685497200000|2023-05-31 01:40:00|7.47|5.67|7.43|5.63|7.5|5.7|7.43|5.63|0
1685466600000|2023-05-30 17:10:00|7.1|5.7|7.1|5.7|7.21|5.81|7.08|5.68|0
1685497500000|2023-05-31 01:45:00|7.44|5.64|7.44|5.64|7.47|5.67|7.4|5.6|0
1685466900000|2023-05-30 17:15:00|7.11|5.71|7.15|5.75|7.2|5.8|7.04|5.64|0
1685497800000|2023-05-31 01:50:00|7.45|5.65|7.48|5.68|7.53|5.73|7.44|5.64|0
1685467200000|2023-05-30 17:20:00|7.19|5.79|7.1|5.7|7.2|5.8|7.1|5.7|0
1685498100000|2023-05-31 01:55:00|7.49|5.69|7.38|5.58|7.49|5.69|7.37|5.57|0
1685467500000|2023-05-30 17:25:00|7.11|5.71|6.85|5.45|7.12|5.72|6.81|5.41|0
1685498400000|2023-05-31 02:00:00|7.4|5.6|7.35|5.55|7.4|5.6|7.32|5.52|0
1685467800000|2023-05-30 17:30:00|6.83|5.43|6.94|5.54|6.99|5.59|6.68|5.28|0
1685498700000|2023-05-31 02:05:00|7.34|5.54|7.25|5.45|7.35|5.55|7.25|5.45|0
1685468100000|2023-05-30 17:35:00|6.92|5.52|6.84|5.44|6.95|5.55|6.83|5.43|0
1685499000000|2023-05-31 02:10:00|7.22|5.42|7.25|5.45|7.3|5.5|7.22|5.42|0
1685468400000|2023-05-30 17:40:00|6.85|5.45|6.87|5.47|6.95|5.55|6.82|5.42|0
1685499300000|2023-05-31 02:15:00|7.26|5.46|7.24|5.44|7.27|5.47|7.21|5.41|0
1685468700000|2023-05-30 17:45:00|6.84|5.44|6.92|5.52|6.95|5.55|6.82|5.42|0
1685499600000|2023-05-31 02:20:00|7.23|5.43|7.22|5.42|7.23|5.43|7.19|5.39|0
1685469000000|2023-05-30 17:50:00|6.93|5.53|6.78|5.38|7|5.6|6.72|5.32|0
1685499900000|2023-05-31 02:25:00|7.21|5.41|7.24|5.44|7.25|5.45|7.19|5.39|0
1685469300000|2023-05-30 17:55:00|6.77|5.37|6.67|5.27|6.77|5.37|6.65|5.25|0
1685500200000|2023-05-31 02:30:00|7.23|5.43|7.24|5.44|7.24|5.44|7.2|5.4|0
1685500500000|2023-05-31 02:35:00|7.25|5.45|7.27|5.47|7.27|5.47|7.2|5.4|0
1685469600000|2023-05-30 18:00:00|6.68|5.28|6.59|5.19|6.72|5.32|6.58|5.18|0
1685500800000|2023-05-31 02:40:00|7.26|5.46|7.24|5.44|7.27|5.47|7.23|5.43|0
1685469900000|2023-05-30 18:05:00|6.58|5.18|6.61|5.21|6.68|5.28|6.57|5.17|0
1685501100000|2023-05-31 02:45:00|7.25|5.45|7.21|5.41|7.25|5.45|7.21|5.41|0
1685470200000|2023-05-30 18:10:00|6.6|5.2|6.71|5.31|6.74|5.34|6.6|5.2|0
1685501400000|2023-05-31 02:50:00|7.22|5.42|7.27|5.47|7.28|5.48|7.22|5.42|0
1685470500000|2023-05-30 18:15:00|6.72|5.32|6.87|5.47|6.88|5.48|6.67|5.27|0
1685501700000|2023-05-31 02:55:00|7.28|5.48|7.22|5.42|7.28|5.48|7.22|5.42|0
1685470800000|2023-05-30 18:20:00|6.88|5.48|7.04|5.64|7.06|5.66|6.85|5.45|0
1685502000000|2023-05-31 03:00:00|7.23|5.43|7.19|5.39|7.23|5.43|7.18|5.38|0
1685471100000|2023-05-30 18:25:00|7.05|5.65|7.12|5.72|7.17|5.77|7.05|5.65|0
1685502300000|2023-05-31 03:05:00|7.18|5.38|7.14|5.34|7.22|5.42|7.12|5.32|0
1685471400000|2023-05-30 18:30:00|7.13|5.73|7.25|5.85|7.28|5.88|7.13|5.73|0
1685502600000|2023-05-31 03:10:00|7.13|5.33|7.13|5.33|7.17|5.37|7.12|5.32|0
1685471700000|2023-05-30 18:35:00|7.26|5.86|7.33|5.93|7.35|5.95|7.24|5.84|0
1685502900000|2023-05-31 03:15:00|7.14|5.34|7.16|5.36|7.17|5.37|7.13|5.33|0
1685472000000|2023-05-30 18:40:00|7.35|5.95|7.65|6.25|7.66|6.26|7.32|5.92|0
1685503200000|2023-05-31 03:20:00|7.17|5.37|7.16|5.36|7.2|5.4|7.16|5.36|0
1685472300000|2023-05-30 18:45:00|7.66|6.26|7.48|6.08|7.69|6.29|7.45|6.05|0
1685503500000|2023-05-31 03:25:00|7.14|5.34|7.15|5.35|7.19|5.39|7.14|5.34|0
1685472600000|2023-05-30 18:50:00|7.46|6.06|7.52|6.12|7.52|6.12|7.32|5.92|0
1685503800000|2023-05-31 03:30:00|7.16|5.36|7.1|5.3|7.16|5.36|7.09|5.29|0
1685472900000|2023-05-30 18:55:00|7.53|6.13|7.34|5.94|7.59|6.19|7.34|5.94|0
1685504100000|2023-05-31 03:35:00|7.13|5.33|7.16|5.36|7.16|5.36|7.11|5.31|0
1685473200000|2023-05-30 19:00:00|7.33|5.93|7.31|5.91|7.38|5.98|7.23|5.83|0
1685504400000|2023-05-31 03:40:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1685473500000|2023-05-30 19:05:00|7.32|5.92|7.35|5.95|7.35|5.95|7.21|5.81|0
1685504700000|2023-05-31 03:45:00|7.16|5.36|7.12|5.32|7.16|5.36|7.11|5.31|0
1685473800000|2023-05-30 19:10:00|7.34|5.94|7.24|5.84|7.37|5.97|7.17|5.77|0
1685505000000|2023-05-31 03:50:00|7.13|5.33|7.08|5.28|7.13|5.33|7.04|5.24|0
1685474100000|2023-05-30 19:15:00|7.22|5.82|7.28|5.88|7.32|5.92|7.16|5.76|0
1685505300000|2023-05-31 03:55:00|7.07|5.27|7.12|5.32|7.12|5.32|7.07|5.27|0
1685474400000|2023-05-30 19:20:00|7.29|5.89|7.3|5.9|7.36|5.96|7.25|5.85|0
1685505600000|2023-05-31 04:00:00|7.11|5.31|7.07|5.27|7.12|5.32|7.07|5.27|0
1685474700000|2023-05-30 19:25:00|7.32|5.92|7.37|5.97|7.44|6.04|7.32|5.92|0
1685505900000|2023-05-31 04:05:00|7.08|5.28|7.12|5.32|7.13|5.33|7.08|5.28|0
1685475000000|2023-05-30 19:30:00|7.36|5.96|7.46|6.06|7.5|6.1|7.36|5.96|0
1685506200000|2023-05-31 04:10:00|7.1|5.3|7.15|5.35|7.15|5.35|7.1|5.3|0
1685475300000|2023-05-30 19:35:00|7.45|6.05|7.39|5.99|7.45|6.05|7.34|5.94|0
1685506500000|2023-05-31 04:15:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1685475600000|2023-05-30 19:40:00|7.38|5.98|7.34|5.94|7.4|6|7.3|5.9|0
1685506800000|2023-05-31 04:20:00|7.13|5.33|7.13|5.33|7.14|5.34|7.1|5.3|0
1685475900000|2023-05-30 19:45:00|7.35|5.95|7.4|6|7.48|6.08|7.34|5.94|0
1685507100000|2023-05-31 04:25:00|7.11|5.31|7.1|5.3|7.14|5.34|7.1|5.3|0
1685476200000|2023-05-30 19:50:00|7.38|5.98|7.1|5.7|7.38|5.98|7.09|5.69|0
1685507400000|2023-05-31 04:30:00|7.11|5.31|7.1|5.3|7.15|5.35|7.1|5.3|0
1685476500000|2023-05-30 19:55:00|7.13|5.73|7.38|5.98|7.44|6.04|7.11|5.71|0
1685507700000|2023-05-31 04:35:00|7.11|5.31|7.11|5.31|7.12|5.32|7.09|5.29|0
1685476800000|2023-05-30 20:00:00|7.35|5.95|7.44|6.04|7.45|6.05|7.31|5.91|0
1685508000000|2023-05-31 04:40:00|7.12|5.32|7.1|5.3|7.13|5.33|7.1|5.3|0
1685477100000|2023-05-30 20:05:00|7.43|6.03|7.38|5.98|7.46|6.06|7.37|5.97|0
1685508300000|2023-05-31 04:45:00|7.11|5.31|7.1|5.3|7.11|5.31|7.09|5.29|0
1685477400000|2023-05-30 20:10:00|7.39|5.99|7.41|6.01|7.41|6.01|7.36|5.96|0
1685508600000|2023-05-31 04:50:00|7.09|5.29|7.09|5.29|7.1|5.3|7.08|5.28|0
1685477700000|2023-05-30 20:15:00|7.6|5.8|7.56|5.76|7.6|5.8|7.56|5.76|0
1685508900000|2023-05-31 04:55:00|7.1|5.3|7.08|5.28|7.12|5.32|7.08|5.28|0
1685478000000|2023-05-30 20:20:00|7.57|5.77|7.59|5.79|7.59|5.79|7.55|5.75|0
1685509200000|2023-05-31 05:00:00|7.06|5.26|7|5.2|7.06|5.26|6.99|5.19|0
1685478300000|2023-05-30 20:25:00|7.6|5.8|7.57|5.77|7.6|5.8|7.57|5.77|0
1685509500000|2023-05-31 05:05:00|6.99|5.19|6.95|5.15|7.01|5.21|6.94|5.14|0
1685478600000|2023-05-30 20:30:00|7.58|5.78|7.61|5.81|7.61|5.81|7.58|5.78|0
1685509800000|2023-05-31 05:10:00|6.94|5.14|7|5.2|7|5.2|6.92|5.12|0
1685478900000|2023-05-30 20:35:00|7.62|5.82|7.64|5.84|7.64|5.84|7.61|5.81|0
1685510100000|2023-05-31 05:15:00|7.01|5.21|7.02|5.22|7.02|5.22|6.95|5.15|0
1685479200000|2023-05-30 20:40:00|7.65|5.85|7.67|5.87|7.67|5.87|7.64|5.84|0
1685510400000|2023-05-31 05:20:00|7.03|5.23|7.04|5.24|7.04|5.24|7.02|5.22|0
1685479500000|2023-05-30 20:45:00|7.66|5.86|7.64|5.84|7.67|5.87|7.64|5.84|0
1685510700000|2023-05-31 05:25:00|7.05|5.25|6.96|5.16|7.05|5.25|6.96|5.16|0
1685479800000|2023-05-30 20:50:00|7.65|5.85|7.61|5.81|7.65|5.85|7.61|5.81|0
1685511000000|2023-05-31 05:30:00|6.97|5.17|6.9|5.1|6.97|5.17|6.89|5.09|0
1685480100000|2023-05-30 20:55:00|7.59|5.79|7.51|5.71|7.61|5.81|7.51|5.71|0
1685511300000|2023-05-31 05:35:00|6.89|5.09|6.95|5.15|6.95|5.15|6.89|5.09|0
1685480400000|2023-05-30 21:00:00|7.53|5.73|7.55|5.75|7.55|5.75|7.53|5.73|0
1685511600000|2023-05-31 05:40:00|6.96|5.16|6.96|5.16|6.98|5.18|6.93|5.13|0
1685480700000|2023-05-30 21:05:00|7.54|5.74|7.55|5.75|7.55|5.75|7.53|5.73|0
1685511900000|2023-05-31 05:45:00|6.95|5.15|6.97|5.17|6.98|5.18|6.92|5.12|0
1685481000000|2023-05-30 21:10:00|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1685512200000|2023-05-31 05:50:00|6.98|5.18|7.03|5.23|7.03|5.23|6.98|5.18|0
1685481300000|2023-05-30 21:15:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1685512500000|2023-05-31 05:55:00|7.04|5.24|6.99|5.19|7.05|5.25|6.99|5.19|0
1685481600000|2023-05-30 21:20:00|7.54|5.74|7.55|5.75|7.56|5.76|7.52|5.72|0
1685512800000|2023-05-31 06:00:00|7|5.2|6.92|5.12|7|5.2|6.91|5.11|0
1685481900000|2023-05-30 21:25:00|7.53|5.73|7.53|5.73|7.56|5.76|7.53|5.73|0
1685513100000|2023-05-31 06:05:00|6.69|5.29|6.54|5.14|6.71|5.31|6.54|5.14|0
1685482200000|2023-05-30 21:30:00|7.54|5.74|7.56|5.76|7.57|5.77|7.54|5.74|0
1685513400000|2023-05-31 06:10:00|6.53|5.13|6.53|5.13|6.55|5.15|6.47|5.07|0
1685482500000|2023-05-30 21:35:00|7.54|5.74|7.53|5.73|7.55|5.75|7.5|5.7|0
1685513700000|2023-05-31 06:15:00|6.54|5.14|6.61|5.21|6.63|5.23|6.53|5.13|0
1685482800000|2023-05-30 21:40:00|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1685514000000|2023-05-31 06:20:00|6.62|5.22|6.56|5.16|6.63|5.23|6.55|5.15|0
1685483100000|2023-05-30 21:45:00|7.51|5.71|7.51|5.71|7.52|5.72|7.5|5.7|0
1685514300000|2023-05-31 06:25:00|6.57|5.17|6.59|5.19|6.59|5.19|6.52|5.12|0
1685483400000|2023-05-30 21:50:00|7.52|5.72|7.5|5.7|7.52|5.72|7.49|5.69|0
1685514600000|2023-05-31 06:30:00|6.6|5.2|6.64|5.24|6.68|5.28|6.6|5.2|0
1685483700000|2023-05-30 21:55:00|7.49|5.69|7.44|5.64|7.49|5.69|7.43|5.63|0
1685514900000|2023-05-31 06:35:00|6.63|5.23|6.64|5.24|6.69|5.29|6.63|5.23|0
1685484000000|2023-05-30 22:00:00|7.4|5.6|7.43|5.63|7.46|5.66|7.36|5.56|0
1685515200000|2023-05-31 06:40:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1685484300000|2023-05-30 22:05:00|7.42|5.62|7.4|5.6|7.43|5.63|7.4|5.6|0
1685515500000|2023-05-31 06:45:00|6.66|5.26|6.7|5.3|6.73|5.33|6.63|5.23|0
1685484600000|2023-05-30 22:10:00|7.41|5.61|7.42|5.62|7.43|5.63|7.4|5.6|0
1685515800000|2023-05-31 06:50:00|6.71|5.31|6.62|5.22|6.71|5.31|6.62|5.22|0
1685484900000|2023-05-30 22:15:00|7.43|5.63|7.44|5.64|7.48|5.68|7.43|5.63|0
1685516100000|2023-05-31 06:55:00|6.63|5.23|6.59|5.19|6.64|5.24|6.59|5.19|0
1685485200000|2023-05-30 22:20:00|7.43|5.63|7.4|5.6|7.44|5.64|7.4|5.6|0
1685516400000|2023-05-31 07:00:00|6.57|5.17|6.56|5.16|6.71|5.31|6.5|5.1|0
1685485500000|2023-05-30 22:25:00|7.39|5.59|7.45|5.65|7.47|5.67|7.39|5.59|0
1685516700000|2023-05-31 07:05:00|6.55|5.15|6.75|5.35|6.81|5.41|6.52|5.12|0
1685485800000|2023-05-30 22:30:00|7.46|5.66|7.48|5.68|7.48|5.68|7.46|5.66|0
1685517000000|2023-05-31 07:10:00|6.71|5.31|6.72|5.32|6.82|5.42|6.69|5.29|0
1685486100000|2023-05-30 22:35:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1685517300000|2023-05-31 07:15:00|6.73|5.33|6.79|5.39|6.84|5.44|6.72|5.32|0
1685486400000|2023-05-30 22:40:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1685517600000|2023-05-31 07:20:00|6.83|5.43|6.79|5.39|6.83|5.43|6.64|5.24|0
1685486700000|2023-05-30 22:45:00|7.48|5.68|7.47|5.67|7.48|5.68|7.45|5.65|0
1685517900000|2023-05-31 07:25:00|6.8|5.4|6.89|5.49|6.91|5.51|6.78|5.38|0
1685487000000|2023-05-30 22:50:00|7.48|5.68|7.47|5.67|7.5|5.7|7.46|5.66|0
1685518200000|2023-05-31 07:30:00|6.88|5.48|6.87|5.47|6.94|5.54|6.84|5.44|0
1685487300000|2023-05-30 22:55:00|7.48|5.68|7.47|5.67|7.5|5.7|7.47|5.67|0
1685518500000|2023-05-31 07:35:00|6.86|5.46|7.06|5.66|7.06|5.66|6.85|5.45|0
1685487600000|2023-05-30 23:00:00|7.48|5.68|7.58|5.78|7.58|5.78|7.48|5.68|0
1685518800000|2023-05-31 07:40:00|7.07|5.67|7.01|5.61|7.11|5.71|7.01|5.61|0
1685487900000|2023-05-30 23:05:00|7.57|5.77|7.56|5.76|7.6|5.8|7.55|5.75|0
1685519100000|2023-05-31 07:45:00|7.04|5.64|6.98|5.58|7.05|5.65|6.97|5.57|0
1685488200000|2023-05-30 23:10:00|7.57|5.77|7.57|5.77|7.58|5.78|7.55|5.75|0
1685519400000|2023-05-31 07:50:00|6.99|5.59|6.97|5.57|7.02|5.62|6.93|5.53|0
1685488500000|2023-05-30 23:15:00|7.56|5.76|7.6|5.8|7.61|5.81|7.56|5.76|0
1685519700000|2023-05-31 07:55:00|6.98|5.58|7.01|5.61|7.07|5.67|6.97|5.57|0
1685488800000|2023-05-30 23:20:00|7.59|5.79|7.57|5.77|7.6|5.8|7.57|5.77|0
1685520000000|2023-05-31 08:00:00|7|5.6|6.91|5.51|7.05|5.65|6.9|5.5|0
1685489100000|2023-05-30 23:25:00|7.58|5.78|7.58|5.78|7.59|5.79|7.56|5.76|0
1685520300000|2023-05-31 08:05:00|6.92|5.52|7.06|5.66|7.07|5.67|6.92|5.52|0
1685489400000|2023-05-30 23:30:00|7.57|5.77|7.64|5.84|7.64|5.84|7.56|5.76|0
1685520600000|2023-05-31 08:10:00|7.05|5.65|7|5.6|7.06|5.66|6.97|5.57|0
1685489700000|2023-05-30 23:35:00|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1685520900000|2023-05-31 08:15:00|7.01|5.61|7.14|5.74|7.14|5.74|7.01|5.61|0
1685490000000|2023-05-30 23:40:00|7.61|5.81|7.67|5.87|7.67|5.87|7.61|5.81|0
1685521200000|2023-05-31 08:20:00|7.13|5.73|7.1|5.7|7.15|5.75|7.07|5.67|0
1685490300000|2023-05-30 23:45:00|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1685521500000|2023-05-31 08:25:00|7.09|5.69|7.02|5.62|7.11|5.71|7.02|5.62|0
1685490600000|2023-05-30 23:50:00|7.64|5.84|7.6|5.8|7.65|5.85|7.58|5.78|0
1685521800000|2023-05-31 08:30:00|7.03|5.63|6.97|5.57|7.08|5.68|6.95|5.55|0
1685490900000|2023-05-30 23:55:00|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1685522100000|2023-05-31 08:35:00|6.96|5.56|6.86|5.46|6.99|5.59|6.85|5.45|0
1685491200000|2023-05-31 00:00:00|7.62|5.82|7.62|5.82|7.63|5.83|7.59|5.79|0
1685522400000|2023-05-31 08:40:00|6.85|5.45|6.87|5.47|6.89|5.49|6.83|5.43|0
1685491500000|2023-05-31 00:05:00|7.63|5.83|7.57|5.77|7.65|5.85|7.57|5.77|0
1685522700000|2023-05-31 08:45:00|6.88|5.48|6.93|5.53|6.93|5.53|6.85|5.45|0
1685491800000|2023-05-31 00:10:00|7.58|5.78|7.55|5.75|7.62|5.82|7.55|5.75|0
1685523000000|2023-05-31 08:50:00|6.94|5.54|6.98|5.58|7.04|5.64|6.94|5.54|0
1685492100000|2023-05-31 00:15:00|7.54|5.74|7.59|5.79|7.59|5.79|7.54|5.74|0
1685523300000|2023-05-31 08:55:00|6.99|5.59|7.09|5.69|7.1|5.7|6.98|5.58|0
1685492400000|2023-05-31 00:20:00|7.58|5.78|7.57|5.77|7.58|5.78|7.55|5.75|0
1685523600000|2023-05-31 09:00:00|7.07|5.67|7.17|5.77|7.18|5.78|7.07|5.67|0
1685492700000|2023-05-31 00:25:00|7.58|5.78|7.55|5.75|7.58|5.78|7.55|5.75|0
1685523900000|2023-05-31 09:05:00|7.16|5.76|7.25|5.85|7.25|5.85|7.14|5.74|0
1685493000000|2023-05-31 00:30:00|7.54|5.74|7.53|5.73|7.55|5.75|7.51|5.71|0
1685524200000|2023-05-31 09:10:00|7.23|5.83|7.13|5.73|7.23|5.83|7.12|5.72|0
1685493300000|2023-05-31 00:35:00|7.52|5.72|7.55|5.75|7.56|5.76|7.52|5.72|0
1685524500000|2023-05-31 09:15:00|7.15|5.75|7.14|5.74|7.16|5.76|7.11|5.71|0
1685493600000|2023-05-31 00:40:00|7.56|5.76|7.58|5.78|7.6|5.8|7.56|5.76|0
1685524800000|2023-05-31 09:20:00|7.13|5.73|7.18|5.78|7.19|5.79|7.12|5.72|0
1685493900000|2023-05-31 00:45:00|7.59|5.79|7.56|5.76|7.59|5.79|7.55|5.75|0
1685525100000|2023-05-31 09:25:00|7.19|5.79|7.18|5.78|7.19|5.79|7.14|5.74|0
1685494200000|2023-05-31 00:50:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1685525400000|2023-05-31 09:30:00|7.17|5.77|7.15|5.75|7.18|5.78|7.13|5.73|0
1685494500000|2023-05-31 00:55:00|7.55|5.75|7.56|5.76|7.59|5.79|7.55|5.75|0
1685525700000|2023-05-31 09:35:00|7.13|5.73|7.16|5.76|7.16|5.76|7.08|5.68|0
1685494800000|2023-05-31 01:00:00|7.57|5.77|7.53|5.73|7.57|5.77|7.53|5.73|0
1685526000000|2023-05-31 09:40:00|7.17|5.77|7.24|5.84|7.25|5.85|7.15|5.75|0
1685495100000|2023-05-31 01:05:00|7.54|5.74|7.51|5.71|7.55|5.75|7.51|5.71|0
1685526300000|2023-05-31 09:45:00|7.23|5.83|7.19|5.79|7.24|5.84|7.17|5.77|0
1685495400000|2023-05-31 01:10:00|7.52|5.72|7.51|5.71|7.52|5.72|7.48|5.68|0
1685526600000|2023-05-31 09:50:00|7.18|5.78|7.07|5.67|7.18|5.78|7.05|5.65|0
1685495700000|2023-05-31 01:15:00|7.5|5.7|7.55|5.75|7.56|5.76|7.48|5.68|0
1685526900000|2023-05-31 09:55:00|7.06|5.66|7|5.6|7.07|5.67|6.98|5.58|0
1685496000000|2023-05-31 01:20:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1685527200000|2023-05-31 10:00:00|7.05|5.65|7.05|5.65|7.08|5.68|7.01|5.61|0
1685496300000|2023-05-31 01:25:00|7.57|5.77|7.56|5.76|7.58|5.78|7.56|5.76|0
1685527500000|2023-05-31 10:05:00|7.06|5.66|7.04|5.64|7.07|5.67|7.02|5.62|0
1685496600000|2023-05-31 01:30:00|7.55|5.75|7.47|5.67|7.55|5.75|7.42|5.62|0
1685527800000|2023-05-31 10:10:00|7.06|5.66|6.94|5.54|7.07|5.67|6.93|5.53|0
1685496900000|2023-05-31 01:35:00|7.46|5.66|7.46|5.66|7.48|5.68|7.44|5.64|0
1685528100000|2023-05-31 10:15:00|6.93|5.53|6.94|5.54|6.95|5.55|6.89|5.49|0
1685497200000|2023-05-31 01:40:00|7.47|5.67|7.43|5.63|7.5|5.7|7.43|5.63|0
1685528400000|2023-05-31 10:20:00|6.93|5.53|6.87|5.47|6.93|5.53|6.85|5.45|0
1685497500000|2023-05-31 01:45:00|7.44|5.64|7.44|5.64|7.47|5.67|7.4|5.6|0
1685528700000|2023-05-31 10:25:00|6.88|5.48|6.85|5.45|6.91|5.51|6.85|5.45|0
1685497800000|2023-05-31 01:50:00|7.45|5.65|7.48|5.68|7.53|5.73|7.44|5.64|0
1685529000000|2023-05-31 10:30:00|6.86|5.46|6.9|5.5|6.91|5.51|6.82|5.42|0
1685498100000|2023-05-31 01:55:00|7.49|5.69|7.38|5.58|7.49|5.69|7.37|5.57|0
1685529300000|2023-05-31 10:35:00|6.91|5.51|6.91|5.51|6.92|5.52|6.87|5.47|0
1685498400000|2023-05-31 02:00:00|7.4|5.6|7.35|5.55|7.4|5.6|7.32|5.52|0
1685529600000|2023-05-31 10:40:00|6.92|5.52|7.04|5.64|7.04|5.64|6.92|5.52|0
1685498700000|2023-05-31 02:05:00|7.34|5.54|7.25|5.45|7.35|5.55|7.25|5.45|0
1685529900000|2023-05-31 10:45:00|7.02|5.62|7.05|5.65|7.09|5.69|7.02|5.62|0
1685499000000|2023-05-31 02:10:00|7.22|5.42|7.25|5.45|7.3|5.5|7.22|5.42|0
1685530200000|2023-05-31 10:50:00|7.06|5.66|7.06|5.66|7.08|5.68|7.04|5.64|0
1685499300000|2023-05-31 02:15:00|7.26|5.46|7.24|5.44|7.27|5.47|7.21|5.41|0
1685530500000|2023-05-31 10:55:00|7.05|5.65|7.07|5.67|7.07|5.67|7.01|5.61|0
1685499600000|2023-05-31 02:20:00|7.23|5.43|7.22|5.42|7.23|5.43|7.19|5.39|0
1685530800000|2023-05-31 11:00:00|7.08|5.68|7.06|5.66|7.11|5.71|7.06|5.66|0
1685499900000|2023-05-31 02:25:00|7.21|5.41|7.24|5.44|7.25|5.45|7.19|5.39|0
1685531100000|2023-05-31 11:05:00|7.07|5.67|6.92|5.52|7.09|5.69|6.92|5.52|0
1685500200000|2023-05-31 02:30:00|7.23|5.43|7.24|5.44|7.24|5.44|7.2|5.4|0
1685531400000|2023-05-31 11:10:00|6.91|5.51|6.95|5.55|7|5.6|6.91|5.51|0
1685500500000|2023-05-31 02:35:00|7.25|5.45|7.27|5.47|7.27|5.47|7.2|5.4|0
1685531700000|2023-05-31 11:15:00|6.96|5.56|6.97|5.57|7.01|5.61|6.95|5.55|0
1685500800000|2023-05-31 02:40:00|7.26|5.46|7.24|5.44|7.27|5.47|7.23|5.43|0
1685532000000|2023-05-31 11:20:00|6.98|5.58|6.99|5.59|7.01|5.61|6.93|5.53|0
1685501100000|2023-05-31 02:45:00|7.25|5.45|7.21|5.41|7.25|5.45|7.21|5.41|0
1685532300000|2023-05-31 11:25:00|6.98|5.58|6.94|5.54|6.99|5.59|6.88|5.48|0
1685501400000|2023-05-31 02:50:00|7.22|5.42|7.27|5.47|7.28|5.48|7.22|5.42|0
1685532600000|2023-05-31 11:30:00|6.93|5.53|6.99|5.59|6.99|5.59|6.91|5.51|0
1685501700000|2023-05-31 02:55:00|7.28|5.48|7.22|5.42|7.28|5.48|7.22|5.42|0
1685532900000|2023-05-31 11:35:00|6.98|5.58|6.83|5.43|7|5.6|6.82|5.42|0
1685502000000|2023-05-31 03:00:00|7.23|5.43|7.19|5.39|7.23|5.43|7.18|5.38|0
1685533200000|2023-05-31 11:40:00|6.82|5.42|6.78|5.38|6.82|5.42|6.77|5.37|0
1685502300000|2023-05-31 03:05:00|7.18|5.38|7.14|5.34|7.22|5.42|7.12|5.32|0
1685533500000|2023-05-31 11:45:00|6.79|5.39|6.69|5.29|6.81|5.41|6.68|5.28|0
1685502600000|2023-05-31 03:10:00|7.13|5.33|7.13|5.33|7.17|5.37|7.12|5.32|0
1685533800000|2023-05-31 11:50:00|6.7|5.3|6.66|5.26|6.74|5.34|6.64|5.24|0
1685502900000|2023-05-31 03:15:00|7.14|5.34|7.16|5.36|7.17|5.37|7.13|5.33|0
1685534100000|2023-05-31 11:55:00|6.65|5.25|6.71|5.31|6.74|5.34|6.65|5.25|0
1685503200000|2023-05-31 03:20:00|7.17|5.37|7.16|5.36|7.2|5.4|7.16|5.36|0
1685534400000|2023-05-31 12:00:00|6.72|5.32|6.71|5.31|6.75|5.35|6.67|5.27|0
1685503500000|2023-05-31 03:25:00|7.14|5.34|7.15|5.35|7.19|5.39|7.14|5.34|0
1685534700000|2023-05-31 12:05:00|6.72|5.32|6.6|5.2|6.72|5.32|6.6|5.2|0
1685503800000|2023-05-31 03:30:00|7.16|5.36|7.1|5.3|7.16|5.36|7.09|5.29|0
1685535000000|2023-05-31 12:10:00|6.61|5.21|6.61|5.21|6.66|5.26|6.6|5.2|0
1685504100000|2023-05-31 03:35:00|7.13|5.33|7.16|5.36|7.16|5.36|7.11|5.31|0
1685535300000|2023-05-31 12:15:00|6.62|5.22|6.62|5.22|6.64|5.24|6.59|5.19|0
1685504400000|2023-05-31 03:40:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1685535600000|2023-05-31 12:20:00|6.63|5.23|6.59|5.19|6.64|5.24|6.57|5.17|0
1685504700000|2023-05-31 03:45:00|7.16|5.36|7.12|5.32|7.16|5.36|7.11|5.31|0
1685535900000|2023-05-31 12:25:00|6.61|5.21|6.62|5.22|6.63|5.23|6.59|5.19|0
1685505000000|2023-05-31 03:50:00|7.13|5.33|7.08|5.28|7.13|5.33|7.04|5.24|0
1685536200000|2023-05-31 12:30:00|6.63|5.23|6.66|5.26|6.68|5.28|6.6|5.2|0
1685505300000|2023-05-31 03:55:00|7.07|5.27|7.12|5.32|7.12|5.32|7.07|5.27|0
1685536500000|2023-05-31 12:35:00|6.67|5.27|6.97|5.57|7.01|5.61|6.58|5.18|0
1685505600000|2023-05-31 04:00:00|7.11|5.31|7.07|5.27|7.12|5.32|7.07|5.27|0
1685536800000|2023-05-31 12:40:00|6.98|5.58|6.97|5.57|7.04|5.64|6.97|5.57|0
1685505900000|2023-05-31 04:05:00|7.08|5.28|7.12|5.32|7.13|5.33|7.08|5.28|0
1685537100000|2023-05-31 12:45:00|6.98|5.58|6.97|5.57|6.98|5.58|6.93|5.53|0
1685506200000|2023-05-31 04:10:00|7.1|5.3|7.15|5.35|7.15|5.35|7.1|5.3|0
1685537400000|2023-05-31 12:50:00|6.96|5.56|6.94|5.54|6.99|5.59|6.93|5.53|0
1685506500000|2023-05-31 04:15:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1685537700000|2023-05-31 12:55:00|6.95|5.55|6.93|5.53|6.96|5.56|6.87|5.47|0
1685506800000|2023-05-31 04:20:00|7.13|5.33|7.13|5.33|7.14|5.34|7.1|5.3|0
1685538000000|2023-05-31 13:00:00|6.92|5.52|6.91|5.51|6.94|5.54|6.88|5.48|0
1685507100000|2023-05-31 04:25:00|7.11|5.31|7.1|5.3|7.14|5.34|7.1|5.3|0
1685538300000|2023-05-31 13:05:00|6.92|5.52|6.92|5.52|6.94|5.54|6.84|5.44|0
1685507400000|2023-05-31 04:30:00|7.11|5.31|7.1|5.3|7.15|5.35|7.1|5.3|0
1685538600000|2023-05-31 13:10:00|6.91|5.51|7|5.6|7.02|5.62|6.88|5.48|0
1685507700000|2023-05-31 04:35:00|7.11|5.31|7.11|5.31|7.12|5.32|7.09|5.29|0
1685538900000|2023-05-31 13:15:00|6.99|5.59|6.98|5.58|7.03|5.63|6.97|5.57|0
1685508000000|2023-05-31 04:40:00|7.12|5.32|7.1|5.3|7.13|5.33|7.1|5.3|0
1685539200000|2023-05-31 13:20:00|6.96|5.56|7|5.6|7.03|5.63|6.96|5.56|0
1685508300000|2023-05-31 04:45:00|7.11|5.31|7.1|5.3|7.11|5.31|7.09|5.29|0
1685539500000|2023-05-31 13:25:00|6.98|5.58|6.94|5.54|6.99|5.59|6.91|5.51|0
1685508600000|2023-05-31 04:50:00|7.09|5.29|7.09|5.29|7.1|5.3|7.08|5.28|0
1685539800000|2023-05-31 13:30:00|6.91|5.51|6.91|5.51|7.17|5.77|6.88|5.48|0
1685508900000|2023-05-31 04:55:00|7.1|5.3|7.08|5.28|7.12|5.32|7.08|5.28|0
1685540100000|2023-05-31 13:35:00|6.92|5.52|7.07|5.67|7.07|5.67|6.83|5.43|0
1685509200000|2023-05-31 05:00:00|7.06|5.26|7|5.2|7.06|5.26|6.99|5.19|0
1685540400000|2023-05-31 13:40:00|7.05|5.65|7.14|5.74|7.16|5.76|6.99|5.59|0
1685509500000|2023-05-31 05:05:00|6.99|5.19|6.95|5.15|7.01|5.21|6.94|5.14|0
1685540700000|2023-05-31 13:45:00|7.17|5.77|6.98|5.58|7.3|5.9|6.91|5.51|0
1685509800000|2023-05-31 05:10:00|6.94|5.14|7|5.2|7|5.2|6.92|5.12|0
1685541000000|2023-05-31 13:50:00|6.96|5.56|6.94|5.54|7.11|5.71|6.85|5.45|0
1685510100000|2023-05-31 05:15:00|7.01|5.21|7.02|5.22|7.02|5.22|6.95|5.15|0
1685541300000|2023-05-31 13:55:00|6.92|5.52|6.72|5.32|6.94|5.54|6.72|5.32|0
1685510400000|2023-05-31 05:20:00|7.03|5.23|7.04|5.24|7.04|5.24|7.02|5.22|0
1685541600000|2023-05-31 14:00:00|6.65|5.25|6.7|5.3|6.78|5.38|6.59|5.19|0
1685510700000|2023-05-31 05:25:00|7.05|5.25|6.96|5.16|7.05|5.25|6.96|5.16|0
1685541900000|2023-05-31 14:05:00|6.68|5.28|6.56|5.16|6.71|5.31|6.54|5.14|0
1685511000000|2023-05-31 05:30:00|6.97|5.17|6.9|5.1|6.97|5.17|6.89|5.09|0
1685542200000|2023-05-31 14:10:00|6.57|5.17|6.43|5.03|6.57|5.17|6.41|5.01|0
1685511300000|2023-05-31 05:35:00|6.89|5.09|6.95|5.15|6.95|5.15|6.89|5.09|0
1685542500000|2023-05-31 14:15:00|6.42|5.02|6.34|4.94|6.45|5.05|6.28|4.88|0
1685511600000|2023-05-31 05:40:00|6.96|5.16|6.96|5.16|6.98|5.18|6.93|5.13|0
1685542800000|2023-05-31 14:20:00|6.33|4.93|6.26|4.86|6.37|4.97|6.25|4.85|0
1685511900000|2023-05-31 05:45:00|6.95|5.15|6.97|5.17|6.98|5.18|6.92|5.12|0
1685543100000|2023-05-31 14:25:00|6.25|4.85|6.22|4.82|6.27|4.87|6.09|4.69|0
1685512200000|2023-05-31 05:50:00|6.98|5.18|7.03|5.23|7.03|5.23|6.98|5.18|0
1685543400000|2023-05-31 14:30:00|6.19|4.79|6.1|4.7|6.26|4.86|6.09|4.69|0
1685512500000|2023-05-31 05:55:00|7.04|5.24|6.99|5.19|7.05|5.25|6.99|5.19|0
1685543700000|2023-05-31 14:35:00|6.08|4.68|6.13|4.73|6.17|4.77|6.01|4.61|0
1685544000000|2023-05-31 14:40:00|6.12|4.72|6.14|4.74|6.17|4.77|6.07|4.67|0
1685512800000|2023-05-31 06:00:00|7|5.2|6.92|5.12|7|5.2|6.91|5.11|0
1685544300000|2023-05-31 14:45:00|6.13|4.73|6.21|4.81|6.25|4.85|6.13|4.73|0
1685513100000|2023-05-31 06:05:00|6.69|5.29|6.54|5.14|6.71|5.31|6.54|5.14|0
1685544600000|2023-05-31 14:50:00|6.18|4.78|6.21|4.81|6.26|4.86|6.17|4.77|0
1685513400000|2023-05-31 06:10:00|6.53|5.13|6.53|5.13|6.55|5.15|6.47|5.07|0
1685544900000|2023-05-31 14:55:00|6.22|4.82|6.21|4.81|6.34|4.94|6.16|4.76|0
1685513700000|2023-05-31 06:15:00|6.54|5.14|6.61|5.21|6.63|5.23|6.53|5.13|0
1685545200000|2023-05-31 15:00:00|6.22|4.82|6.18|4.78|6.28|4.88|6.13|4.73|0
1685514000000|2023-05-31 06:20:00|6.62|5.22|6.56|5.16|6.63|5.23|6.55|5.15|0
1685545500000|2023-05-31 15:05:00|6.19|4.79|6.1|4.7|6.19|4.79|6.06|4.66|0
1685514300000|2023-05-31 06:25:00|6.57|5.17|6.59|5.19|6.59|5.19|6.52|5.12|0
1685545800000|2023-05-31 15:10:00|6.11|4.71|6.07|4.67|6.16|4.76|6.07|4.67|0
1685514600000|2023-05-31 06:30:00|6.6|5.2|6.64|5.24|6.68|5.28|6.6|5.2|0
1685546100000|2023-05-31 15:15:00|6.08|4.68|6.2|4.8|6.24|4.84|6.07|4.67|0
1685514900000|2023-05-31 06:35:00|6.63|5.23|6.64|5.24|6.69|5.29|6.63|5.23|0
1685546400000|2023-05-31 15:20:00|6.21|4.81|6.25|4.85|6.28|4.88|6.21|4.81|0
1685515200000|2023-05-31 06:40:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1685546700000|2023-05-31 15:25:00|6.24|4.84|6.11|4.71|6.28|4.88|6.11|4.71|0
1685515500000|2023-05-31 06:45:00|6.66|5.26|6.7|5.3|6.73|5.33|6.63|5.23|0
1685547000000|2023-05-31 15:30:00|6.12|4.72|6.15|4.75|6.2|4.8|6.09|4.69|0
1685515800000|2023-05-31 06:50:00|6.71|5.31|6.62|5.22|6.71|5.31|6.62|5.22|0
1685547300000|2023-05-31 15:35:00|6.16|4.76|6.15|4.75|6.26|4.86|6.13|4.73|0
1685516100000|2023-05-31 06:55:00|6.63|5.23|6.59|5.19|6.64|5.24|6.59|5.19|0
1685547600000|2023-05-31 15:40:00|6.16|4.76|6.76|5.36|6.81|5.41|6.14|4.74|0
1685516400000|2023-05-31 07:00:00|6.57|5.17|6.56|5.16|6.71|5.31|6.5|5.1|0
1685547900000|2023-05-31 15:45:00|6.77|5.37|6.8|5.4|6.8|5.4|6.71|5.31|0
1685516700000|2023-05-31 07:05:00|6.55|5.15|6.75|5.35|6.81|5.41|6.52|5.12|0
1685548200000|2023-05-31 15:50:00|6.79|5.39|6.89|5.49|6.9|5.5|6.7|5.3|0
1685517000000|2023-05-31 07:10:00|6.71|5.31|6.72|5.32|6.82|5.42|6.69|5.29|0
1685548500000|2023-05-31 15:55:00|6.9|5.5|6.77|5.37|6.9|5.5|6.73|5.33|0
1685517300000|2023-05-31 07:15:00|6.73|5.33|6.79|5.39|6.84|5.44|6.72|5.32|0
1685548800000|2023-05-31 16:00:00|6.78|5.38|6.93|5.53|6.94|5.54|6.77|5.37|0
1685517600000|2023-05-31 07:20:00|6.83|5.43|6.79|5.39|6.83|5.43|6.64|5.24|0
1685549100000|2023-05-31 16:05:00|6.94|5.54|6.82|5.42|6.94|5.54|6.69|5.29|0
1685517900000|2023-05-31 07:25:00|6.8|5.4|6.89|5.49|6.91|5.51|6.78|5.38|0
1685549400000|2023-05-31 16:10:00|6.81|5.41|6.84|5.44|6.87|5.47|6.78|5.38|0
1685518200000|2023-05-31 07:30:00|6.88|5.48|6.87|5.47|6.94|5.54|6.84|5.44|0
1685549700000|2023-05-31 16:15:00|6.85|5.45|6.79|5.39|6.89|5.49|6.76|5.36|0
1685518500000|2023-05-31 07:35:00|6.86|5.46|7.06|5.66|7.06|5.66|6.85|5.45|0
1685550000000|2023-05-31 16:20:00|6.8|5.4|6.85|5.45|6.86|5.46|6.75|5.35|0
1685518800000|2023-05-31 07:40:00|7.07|5.67|7.01|5.61|7.11|5.71|7.01|5.61|0
1685550300000|2023-05-31 16:25:00|6.84|5.44|6.76|5.36|6.86|5.46|6.76|5.36|0
1685519100000|2023-05-31 07:45:00|7.04|5.64|6.98|5.58|7.05|5.65|6.97|5.57|0
1685550600000|2023-05-31 16:30:00|6.77|5.37|6.85|5.45|6.86|5.46|6.72|5.32|0
1685519400000|2023-05-31 07:50:00|6.99|5.59|6.97|5.57|7.02|5.62|6.93|5.53|0
1685550900000|2023-05-31 16:35:00|6.86|5.46|6.74|5.34|6.86|5.46|6.72|5.32|0
1685519700000|2023-05-31 07:55:00|6.98|5.58|7.01|5.61|7.07|5.67|6.97|5.57|0
1685551200000|2023-05-31 16:40:00|6.75|5.35|6.84|5.44|6.9|5.5|6.74|5.34|0
1685551500000|2023-05-31 16:45:00|6.85|5.45|6.95|5.55|7.02|5.62|6.8|5.4|0
1685520000000|2023-05-31 08:00:00|7|5.6|6.91|5.51|7.05|5.65|6.9|5.5|0
1685551800000|2023-05-31 16:50:00|6.94|5.54|6.79|5.39|6.95|5.55|6.66|5.26|0
1685520300000|2023-05-31 08:05:00|6.92|5.52|7.06|5.66|7.07|5.67|6.92|5.52|0
1685552100000|2023-05-31 16:55:00|6.78|5.38|6.75|5.35|6.81|5.41|6.64|5.24|0
1685520600000|2023-05-31 08:10:00|7.05|5.65|7|5.6|7.06|5.66|6.97|5.57|0
1685552400000|2023-05-31 17:00:00|6.74|5.34|6.78|5.38|6.78|5.38|6.69|5.29|0
1685520900000|2023-05-31 08:15:00|7.01|5.61|7.14|5.74|7.14|5.74|7.01|5.61|0
1685552700000|2023-05-31 17:05:00|6.77|5.37|6.85|5.45|6.86|5.46|6.74|5.34|0
1685521200000|2023-05-31 08:20:00|7.13|5.73|7.1|5.7|7.15|5.75|7.07|5.67|0
1685553000000|2023-05-31 17:10:00|6.86|5.46|6.81|5.41|6.9|5.5|6.8|5.4|0
1685521500000|2023-05-31 08:25:00|7.09|5.69|7.02|5.62|7.11|5.71|7.02|5.62|0
1685553300000|2023-05-31 17:15:00|6.82|5.42|6.8|5.4|6.9|5.5|6.78|5.38|0
1685521800000|2023-05-31 08:30:00|7.03|5.63|6.97|5.57|7.08|5.68|6.95|5.55|0
1685553600000|2023-05-31 17:20:00|6.77|5.37|6.84|5.44|6.88|5.48|6.75|5.35|0
1685522100000|2023-05-31 08:35:00|6.96|5.56|6.86|5.46|6.99|5.59|6.85|5.45|0
1685553900000|2023-05-31 17:25:00|6.82|5.42|6.8|5.4|6.87|5.47|6.7|5.3|0
1685522400000|2023-05-31 08:40:00|6.85|5.45|6.87|5.47|6.89|5.49|6.83|5.43|0
1685554200000|2023-05-31 17:30:00|6.81|5.41|6.89|5.49|6.92|5.52|6.8|5.4|0
1685522700000|2023-05-31 08:45:00|6.88|5.48|6.93|5.53|6.93|5.53|6.85|5.45|0
1685554500000|2023-05-31 17:35:00|6.91|5.51|7.01|5.61|7.01|5.61|6.75|5.35|0
1685523000000|2023-05-31 08:50:00|6.94|5.54|6.98|5.58|7.04|5.64|6.94|5.54|0
1685554800000|2023-05-31 17:40:00|7|5.6|7.06|5.66|7.17|5.77|7|5.6|0
1685523300000|2023-05-31 08:55:00|6.99|5.59|7.09|5.69|7.1|5.7|6.98|5.58|0
1685555100000|2023-05-31 17:45:00|7.05|5.65|6.9|5.5|7.1|5.7|6.87|5.47|0
1685523600000|2023-05-31 09:00:00|7.07|5.67|7.17|5.77|7.18|5.78|7.07|5.67|0
1685555400000|2023-05-31 17:50:00|6.91|5.51|6.73|5.33|7.06|5.66|6.73|5.33|0
1685523900000|2023-05-31 09:05:00|7.16|5.76|7.25|5.85|7.25|5.85|7.14|5.74|0
1685555700000|2023-05-31 17:55:00|6.74|5.34|6.84|5.44|6.84|5.44|6.74|5.34|0
1685524200000|2023-05-31 09:10:00|7.23|5.83|7.13|5.73|7.23|5.83|7.12|5.72|0
1685556000000|2023-05-31 18:00:00|6.83|5.43|6.81|5.41|6.85|5.45|6.72|5.32|0
1685524500000|2023-05-31 09:15:00|7.15|5.75|7.14|5.74|7.16|5.76|7.11|5.71|0
1685556300000|2023-05-31 18:05:00|6.82|5.42|6.89|5.49|6.89|5.49|6.82|5.42|0
1685524800000|2023-05-31 09:20:00|7.13|5.73|7.18|5.78|7.19|5.79|7.12|5.72|0
1685556600000|2023-05-31 18:10:00|6.88|5.48|6.96|5.56|6.96|5.56|6.83|5.43|0
1685525100000|2023-05-31 09:25:00|7.19|5.79|7.18|5.78|7.19|5.79|7.14|5.74|0
1685556900000|2023-05-31 18:15:00|6.97|5.57|6.91|5.51|7|5.6|6.81|5.41|0
1685525400000|2023-05-31 09:30:00|7.17|5.77|7.15|5.75|7.18|5.78|7.13|5.73|0
1685557200000|2023-05-31 18:20:00|6.9|5.5|6.87|5.47|6.92|5.52|6.82|5.42|0
1685525700000|2023-05-31 09:35:00|7.13|5.73|7.16|5.76|7.16|5.76|7.08|5.68|0
1685557500000|2023-05-31 18:25:00|6.88|5.48|6.94|5.54|6.97|5.57|6.83|5.43|0
1685526000000|2023-05-31 09:40:00|7.17|5.77|7.24|5.84|7.25|5.85|7.15|5.75|0
1685557800000|2023-05-31 18:30:00|6.96|5.56|6.81|5.41|6.96|5.56|6.81|5.41|0
1685526300000|2023-05-31 09:45:00|7.23|5.83|7.19|5.79|7.24|5.84|7.17|5.77|0
1685558100000|2023-05-31 18:35:00|6.83|5.43|6.92|5.52|6.99|5.59|6.82|5.42|0
1685526600000|2023-05-31 09:50:00|7.18|5.78|7.07|5.67|7.18|5.78|7.05|5.65|0
1685558400000|2023-05-31 18:40:00|6.93|5.53|6.9|5.5|6.93|5.53|6.86|5.46|0
1685526900000|2023-05-31 09:55:00|7.06|5.66|7|5.6|7.07|5.67|6.98|5.58|0
1685558700000|2023-05-31 18:45:00|6.91|5.51|6.84|5.44|6.95|5.55|6.79|5.39|0
1685527200000|2023-05-31 10:00:00|7.05|5.65|7.05|5.65|7.08|5.68|7.01|5.61|0
1685559000000|2023-05-31 18:50:00|6.83|5.43|6.68|5.28|6.84|5.44|6.54|5.14|0
1685527500000|2023-05-31 10:05:00|7.06|5.66|7.04|5.64|7.07|5.67|7.02|5.62|0
1685559300000|2023-05-31 18:55:00|6.7|5.3|6.76|5.36|6.8|5.4|6.66|5.26|0
1685527800000|2023-05-31 10:10:00|7.06|5.66|6.94|5.54|7.07|5.67|6.93|5.53|0
1685559600000|2023-05-31 19:00:00|6.74|5.34|6.69|5.29|6.78|5.38|6.63|5.23|0
1685528100000|2023-05-31 10:15:00|6.93|5.53|6.94|5.54|6.95|5.55|6.89|5.49|0
1685559900000|2023-05-31 19:05:00|6.7|5.3|6.66|5.26|6.7|5.3|6.6|5.2|0
1685528400000|2023-05-31 10:20:00|6.93|5.53|6.87|5.47|6.93|5.53|6.85|5.45|0
1685560200000|2023-05-31 19:10:00|6.67|5.27|6.72|5.32|6.74|5.34|6.61|5.21|0
1685528700000|2023-05-31 10:25:00|6.88|5.48|6.85|5.45|6.91|5.51|6.85|5.45|0
1685560500000|2023-05-31 19:15:00|6.71|5.31|6.67|5.27|6.74|5.34|6.65|5.25|0
1685529000000|2023-05-31 10:30:00|6.86|5.46|6.9|5.5|6.91|5.51|6.82|5.42|0
1685560800000|2023-05-31 19:20:00|6.64|5.24|6.77|5.37|6.8|5.4|6.64|5.24|0
1685529300000|2023-05-31 10:35:00|6.91|5.51|6.91|5.51|6.92|5.52|6.87|5.47|0
1685561100000|2023-05-31 19:25:00|6.76|5.36|6.79|5.39|6.81|5.41|6.68|5.28|0
1685529600000|2023-05-31 10:40:00|6.92|5.52|7.04|5.64|7.04|5.64|6.92|5.52|0
1685561400000|2023-05-31 19:30:00|6.81|5.41|6.86|5.46|6.88|5.48|6.72|5.32|0
1685529900000|2023-05-31 10:45:00|7.02|5.62|7.05|5.65|7.09|5.69|7.02|5.62|0
1685561700000|2023-05-31 19:35:00|6.87|5.47|6.88|5.48|6.92|5.52|6.83|5.43|0
1685530200000|2023-05-31 10:50:00|7.06|5.66|7.06|5.66|7.08|5.68|7.04|5.64|0
1685562000000|2023-05-31 19:40:00|6.89|5.49|7.09|5.69|7.11|5.71|6.86|5.46|0
1685530500000|2023-05-31 10:55:00|7.05|5.65|7.07|5.67|7.07|5.67|7.01|5.61|0
1685562300000|2023-05-31 19:45:00|7.11|5.71|7.07|5.67|7.19|5.79|7.01|5.61|0
1685530800000|2023-05-31 11:00:00|7.08|5.68|7.06|5.66|7.11|5.71|7.06|5.66|0
1685562600000|2023-05-31 19:50:00|6.93|5.53|6.72|5.32|6.95|5.55|6.7|5.3|0
1685531100000|2023-05-31 11:05:00|7.07|5.67|6.92|5.52|7.09|5.69|6.92|5.52|0
1685562900000|2023-05-31 19:55:00|6.69|5.29|6.36|4.96|6.78|5.38|6.34|4.94|0
1685531400000|2023-05-31 11:10:00|6.91|5.51|6.95|5.55|7|5.6|6.91|5.51|0
1685563200000|2023-05-31 20:00:00|6.35|4.95|6.26|4.86|6.5|5.1|6.25|4.85|0
1685531700000|2023-05-31 11:15:00|6.96|5.56|6.97|5.57|7.01|5.61|6.95|5.55|0
1685563500000|2023-05-31 20:05:00|6.28|4.88|6.28|4.88|6.35|4.95|6.27|4.87|0
1685532000000|2023-05-31 11:20:00|6.98|5.58|6.99|5.59|7.01|5.61|6.93|5.53|0
1685563800000|2023-05-31 20:10:00|6.29|4.89|6.31|4.91|6.33|4.93|6.28|4.88|0
1685532300000|2023-05-31 11:25:00|6.98|5.58|6.94|5.54|6.99|5.59|6.88|5.48|0
1685564100000|2023-05-31 20:15:00|6.51|4.71|6.54|4.74|6.55|4.75|6.5|4.7|0
1685532600000|2023-05-31 11:30:00|6.93|5.53|6.99|5.59|6.99|5.59|6.91|5.51|0
1685564400000|2023-05-31 20:20:00|6.55|4.75|6.62|4.82|6.62|4.82|6.55|4.75|0
1685532900000|2023-05-31 11:35:00|6.98|5.58|6.83|5.43|7|5.6|6.82|5.42|0
1685564700000|2023-05-31 20:25:00|6.61|4.81|6.62|4.82|6.63|4.83|6.59|4.79|0
1685533200000|2023-05-31 11:40:00|6.82|5.42|6.78|5.38|6.82|5.42|6.77|5.37|0
1685565000000|2023-05-31 20:30:00|6.61|4.81|6.64|4.84|6.65|4.85|6.61|4.81|0
1685533500000|2023-05-31 11:45:00|6.79|5.39|6.69|5.29|6.81|5.41|6.68|5.28|0
1685565300000|2023-05-31 20:35:00|6.65|4.85|6.67|4.87|6.67|4.87|6.63|4.83|0
1685533800000|2023-05-31 11:50:00|6.7|5.3|6.66|5.26|6.74|5.34|6.64|5.24|0
1685565600000|2023-05-31 20:40:00|6.66|4.86|6.58|4.78|6.66|4.86|6.58|4.78|0
1685534100000|2023-05-31 11:55:00|6.65|5.25|6.71|5.31|6.74|5.34|6.65|5.25|0
1685565900000|2023-05-31 20:45:00|6.57|4.77|6.53|4.73|6.57|4.77|6.51|4.71|0
1685534400000|2023-05-31 12:00:00|6.72|5.32|6.71|5.31|6.75|5.35|6.67|5.27|0
1685566200000|2023-05-31 20:50:00|6.54|4.74|6.6|4.8|6.6|4.8|6.53|4.73|0
1685534700000|2023-05-31 12:05:00|6.72|5.32|6.6|5.2|6.72|5.32|6.6|5.2|0
1685566500000|2023-05-31 20:55:00|6.59|4.79|6.48|4.68|6.62|4.82|6.48|4.68|0
1685535000000|2023-05-31 12:10:00|6.61|5.21|6.61|5.21|6.66|5.26|6.6|5.2|0
1685566800000|2023-05-31 21:00:00|6.5|4.7|6.52|4.72|6.53|4.73|6.5|4.7|0
1685535300000|2023-05-31 12:15:00|6.62|5.22|6.62|5.22|6.64|5.24|6.59|5.19|0
1685567100000|2023-05-31 21:05:00|6.51|4.71|6.49|4.69|6.52|4.72|6.49|4.69|0
1685535600000|2023-05-31 12:20:00|6.63|5.23|6.59|5.19|6.64|5.24|6.57|5.17|0
1685567400000|2023-05-31 21:10:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1685535900000|2023-05-31 12:25:00|6.61|5.21|6.62|5.22|6.63|5.23|6.59|5.19|0
1685567700000|2023-05-31 21:15:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1685536200000|2023-05-31 12:30:00|6.63|5.23|6.66|5.26|6.68|5.28|6.6|5.2|0
1685568000000|2023-05-31 21:20:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1685536500000|2023-05-31 12:35:00|6.67|5.27|6.97|5.57|7.01|5.61|6.58|5.18|0
1685568600000|2023-05-31 21:30:00|6.52|4.72|6.51|4.71|6.53|4.73|6.5|4.7|0
1685536800000|2023-05-31 12:40:00|6.98|5.58|6.97|5.57|7.04|5.64|6.97|5.57|0
1685568900000|2023-05-31 21:35:00|6.5|4.7|6.51|4.71|6.53|4.73|6.5|4.7|0
1685537100000|2023-05-31 12:45:00|6.98|5.58|6.97|5.57|6.98|5.58|6.93|5.53|0
1685569200000|2023-05-31 21:40:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1685537400000|2023-05-31 12:50:00|6.96|5.56|6.94|5.54|6.99|5.59|6.93|5.53|0
1685569500000|2023-05-31 21:45:00|6.49|4.69|6.48|4.68|6.5|4.7|6.48|4.68|0
1685537700000|2023-05-31 12:55:00|6.95|5.55|6.93|5.53|6.96|5.56|6.87|5.47|0
1685569800000|2023-05-31 21:50:00|6.49|4.69|6.5|4.7|6.52|4.72|6.49|4.69|0
1685538000000|2023-05-31 13:00:00|6.92|5.52|6.91|5.51|6.94|5.54|6.88|5.48|0
1685570100000|2023-05-31 21:55:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1685538300000|2023-05-31 13:05:00|6.92|5.52|6.92|5.52|6.94|5.54|6.84|5.44|0
1685570400000|2023-05-31 22:00:00|6.53|4.73|6.55|4.75|6.56|4.76|6.52|4.72|0
1685538600000|2023-05-31 13:10:00|6.91|5.51|7|5.6|7.02|5.62|6.88|5.48|0
1685570700000|2023-05-31 22:05:00|6.56|4.76|6.49|4.69|6.56|4.76|6.49|4.69|0
1685538900000|2023-05-31 13:15:00|6.99|5.59|6.98|5.58|7.03|5.63|6.97|5.57|0
1685571000000|2023-05-31 22:10:00|6.5|4.7|6.53|4.73|6.54|4.74|6.48|4.68|0
1685539200000|2023-05-31 13:20:00|6.96|5.56|7|5.6|7.03|5.63|6.96|5.56|0
1685571300000|2023-05-31 22:15:00|6.54|4.74|6.53|4.73|6.58|4.78|6.53|4.73|0
1685539500000|2023-05-31 13:25:00|6.98|5.58|6.94|5.54|6.99|5.59|6.91|5.51|0
1685571600000|2023-05-31 22:20:00|6.54|4.74|6.58|4.78|6.58|4.78|6.51|4.71|0
1685539800000|2023-05-31 13:30:00|6.91|5.51|6.91|5.51|7.17|5.77|6.88|5.48|0
1685571900000|2023-05-31 22:25:00|6.57|4.77|6.54|4.74|6.59|4.79|6.53|4.73|0
1685540100000|2023-05-31 13:35:00|6.92|5.52|7.07|5.67|7.07|5.67|6.83|5.43|0
1685572200000|2023-05-31 22:30:00|6.53|4.73|6.52|4.72|6.54|4.74|6.51|4.71|0
1685540400000|2023-05-31 13:40:00|7.05|5.65|7.14|5.74|7.16|5.76|6.99|5.59|0
1685572500000|2023-05-31 22:35:00|6.53|4.73|6.56|4.76|6.58|4.78|6.53|4.73|0
1685540700000|2023-05-31 13:45:00|7.17|5.77|6.98|5.58|7.3|5.9|6.91|5.51|0
1685572800000|2023-05-31 22:40:00|6.55|4.75|6.54|4.74|6.58|4.78|6.54|4.74|0
1685541000000|2023-05-31 13:50:00|6.96|5.56|6.94|5.54|7.11|5.71|6.85|5.45|0
1685573100000|2023-05-31 22:45:00|6.56|4.76|6.54|4.74|6.56|4.76|6.52|4.72|0
1685541300000|2023-05-31 13:55:00|6.92|5.52|6.72|5.32|6.94|5.54|6.72|5.32|0
1685573400000|2023-05-31 22:50:00|6.53|4.73|6.64|4.84|6.65|4.85|6.52|4.72|0
1685541600000|2023-05-31 14:00:00|6.65|5.25|6.7|5.3|6.78|5.38|6.59|5.19|0
1685573700000|2023-05-31 22:55:00|6.63|4.83|6.65|4.85|6.66|4.86|6.62|4.82|0
1685541900000|2023-05-31 14:05:00|6.68|5.28|6.56|5.16|6.71|5.31|6.54|5.14|0
1685574000000|2023-05-31 23:00:00|6.66|4.86|6.65|4.85|6.69|4.89|6.65|4.85|0
1685542200000|2023-05-31 14:10:00|6.57|5.17|6.43|5.03|6.57|5.17|6.41|5.01|0
1685542500000|2023-05-31 14:15:00|6.42|5.02|6.34|4.94|6.45|5.05|6.28|4.88|0
1685574300000|2023-05-31 23:05:00|6.64|4.84|6.63|4.83|6.64|4.84|6.6|4.8|0
1685542800000|2023-05-31 14:20:00|6.33|4.93|6.26|4.86|6.37|4.97|6.25|4.85|0
1685574600000|2023-05-31 23:10:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1685543100000|2023-05-31 14:25:00|6.25|4.85|6.22|4.82|6.27|4.87|6.09|4.69|0
1685574900000|2023-05-31 23:15:00|6.62|4.82|6.64|4.84|6.65|4.85|6.62|4.82|0
1685543400000|2023-05-31 14:30:00|6.19|4.79|6.1|4.7|6.26|4.86|6.09|4.69|0
1685575200000|2023-05-31 23:20:00|6.65|4.85|6.66|4.86|6.66|4.86|6.63|4.83|0
1685543700000|2023-05-31 14:35:00|6.08|4.68|6.13|4.73|6.17|4.77|6.01|4.61|0
1685575500000|2023-05-31 23:25:00|6.65|4.85|6.63|4.83|6.66|4.86|6.61|4.81|0
1685544000000|2023-05-31 14:40:00|6.12|4.72|6.14|4.74|6.17|4.77|6.07|4.67|0
1685575800000|2023-05-31 23:30:00|6.64|4.84|6.66|4.86|6.66|4.86|6.63|4.83|0
1685544300000|2023-05-31 14:45:00|6.13|4.73|6.21|4.81|6.25|4.85|6.13|4.73|0
1685576100000|2023-05-31 23:35:00|6.65|4.85|6.69|4.89|6.7|4.9|6.65|4.85|0
1685544600000|2023-05-31 14:50:00|6.18|4.78|6.21|4.81|6.26|4.86|6.17|4.77|0
1685576400000|2023-05-31 23:40:00|6.7|4.9|6.73|4.93|6.74|4.94|6.68|4.88|0
1685544900000|2023-05-31 14:55:00|6.22|4.82|6.21|4.81|6.34|4.94|6.16|4.76|0
1685576700000|2023-05-31 23:45:00|6.74|4.94|6.79|4.99|6.79|4.99|6.74|4.94|0
1685545200000|2023-05-31 15:00:00|6.22|4.82|6.18|4.78|6.28|4.88|6.13|4.73|0
1685577000000|2023-05-31 23:50:00|6.78|4.98|6.77|4.97|6.81|5.01|6.77|4.97|0
1685545500000|2023-05-31 15:05:00|6.19|4.79|6.1|4.7|6.19|4.79|6.06|4.66|0
1685577300000|2023-05-31 23:55:00|6.78|4.98|6.79|4.99|6.8|5|6.77|4.97|0
1685545800000|2023-05-31 15:10:00|6.11|4.71|6.07|4.67|6.16|4.76|6.07|4.67|0
1685577600000|2023-06-01 00:00:00|6.78|4.98|6.84|5.04|6.84|5.04|6.73|4.93|0
1685546100000|2023-05-31 15:15:00|6.08|4.68|6.2|4.8|6.24|4.84|6.07|4.67|0
1685577900000|2023-06-01 00:05:00|6.85|5.05|6.82|5.02|6.85|5.05|6.8|5|0
1685546400000|2023-05-31 15:20:00|6.21|4.81|6.25|4.85|6.28|4.88|6.21|4.81|0
1685578200000|2023-06-01 00:10:00|6.81|5.01|6.8|5|6.83|5.03|6.78|4.98|0
1685546700000|2023-05-31 15:25:00|6.24|4.84|6.11|4.71|6.28|4.88|6.11|4.71|0
1685578500000|2023-06-01 00:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.77|4.97|0
1685547000000|2023-05-31 15:30:00|6.12|4.72|6.15|4.75|6.2|4.8|6.09|4.69|0
1685578800000|2023-06-01 00:20:00|6.8|5|6.75|4.95|7.35|5.55|6.67|4.87|0
1685547300000|2023-05-31 15:35:00|6.16|4.76|6.15|4.75|6.26|4.86|6.13|4.73|0
1685579100000|2023-06-01 00:25:00|6.74|4.94|6.72|4.92|6.75|4.95|6.71|4.91|0
1685547600000|2023-05-31 15:40:00|6.16|4.76|6.76|5.36|6.81|5.41|6.14|4.74|0
1685579400000|2023-06-01 00:30:00|6.71|4.91|6.72|4.92|6.73|4.93|6.7|4.9|0
1685547900000|2023-05-31 15:45:00|6.77|5.37|6.8|5.4|6.8|5.4|6.71|5.31|0
1685579700000|2023-06-01 00:35:00|6.71|4.91|6.62|4.82|6.72|4.92|6.61|4.81|0
1685548200000|2023-05-31 15:50:00|6.79|5.39|6.89|5.49|6.9|5.5|6.7|5.3|0
1685580000000|2023-06-01 00:40:00|6.63|4.83|6.52|4.72|6.63|4.83|6.5|4.7|0
1685548500000|2023-05-31 15:55:00|6.9|5.5|6.77|5.37|6.9|5.5|6.73|5.33|0
1685580300000|2023-06-01 00:45:00|6.51|4.71|6.43|4.63|6.51|4.71|6.4|4.6|0
1685548800000|2023-05-31 16:00:00|6.78|5.38|6.93|5.53|6.94|5.54|6.77|5.37|0
1685580600000|2023-06-01 00:50:00|6.42|4.62|6.48|4.68|6.53|4.73|6.42|4.62|0
1685549100000|2023-05-31 16:05:00|6.94|5.54|6.82|5.42|6.94|5.54|6.69|5.29|0
1685580900000|2023-06-01 00:55:00|6.46|4.66|6.48|4.68|6.49|4.69|6.45|4.65|0
1685549400000|2023-05-31 16:10:00|6.81|5.41|6.84|5.44|6.87|5.47|6.78|5.38|0
1685549700000|2023-05-31 16:15:00|6.85|5.45|6.79|5.39|6.89|5.49|6.76|5.36|0
1685581200000|2023-06-01 01:00:00|6.49|4.69|6.55|4.75|6.56|4.76|6.49|4.69|0
1685550000000|2023-05-31 16:20:00|6.8|5.4|6.85|5.45|6.86|5.46|6.75|5.35|0
1685581500000|2023-06-01 01:05:00|6.56|4.76|6.52|4.72|6.56|4.76|6.47|4.67|0
1685550300000|2023-05-31 16:25:00|6.84|5.44|6.76|5.36|6.86|5.46|6.76|5.36|0
1685581800000|2023-06-01 01:10:00|6.51|4.71|6.52|4.72|6.53|4.73|6.49|4.69|0
1685550600000|2023-05-31 16:30:00|6.77|5.37|6.85|5.45|6.86|5.46|6.72|5.32|0
1685582100000|2023-06-01 01:15:00|6.53|4.73|6.57|4.77|6.57|4.77|6.49|4.69|0
1685550900000|2023-05-31 16:35:00|6.86|5.46|6.74|5.34|6.86|5.46|6.72|5.32|0
1685582400000|2023-06-01 01:20:00|6.58|4.78|6.64|4.84|6.64|4.84|6.57|4.77|0
1685551200000|2023-05-31 16:40:00|6.75|5.35|6.84|5.44|6.9|5.5|6.74|5.34|0
1685582700000|2023-06-01 01:25:00|6.65|4.85|6.78|4.98|6.95|5.15|6.64|4.84|0
1685551500000|2023-05-31 16:45:00|6.85|5.45|6.95|5.55|7.02|5.62|6.8|5.4|0
1685583000000|2023-06-01 01:30:00|6.79|4.99|6.72|4.92|6.8|5|6.69|4.89|0
1685551800000|2023-05-31 16:50:00|6.94|5.54|6.79|5.39|6.95|5.55|6.66|5.26|0
1685583300000|2023-06-01 01:35:00|6.71|4.91|6.61|4.81|6.75|4.95|6.6|4.8|0
1685552100000|2023-05-31 16:55:00|6.78|5.38|6.75|5.35|6.81|5.41|6.64|5.24|0
1685583600000|2023-06-01 01:40:00|6.6|4.8|6.45|4.65|6.64|4.84|6.41|4.61|0
1685552400000|2023-05-31 17:00:00|6.74|5.34|6.78|5.38|6.78|5.38|6.69|5.29|0
1685583900000|2023-06-01 01:45:00|6.26|4.46|6.36|4.56|6.41|4.61|6.26|4.46|0
1685552700000|2023-05-31 17:05:00|6.77|5.37|6.85|5.45|6.86|5.46|6.74|5.34|0
1685584200000|2023-06-01 01:50:00|6.37|4.57|6.38|4.58|6.42|4.62|6.2|4.4|0
1685553000000|2023-05-31 17:10:00|6.86|5.46|6.81|5.41|6.9|5.5|6.8|5.4|0
1685584500000|2023-06-01 01:55:00|6.37|4.57|6.47|4.67|6.48|4.68|6.37|4.57|0
1685553300000|2023-05-31 17:15:00|6.82|5.42|6.8|5.4|6.9|5.5|6.78|5.38|0
1685584800000|2023-06-01 02:00:00|6.46|4.66|6.52|4.72|6.53|4.73|6.45|4.65|0
1685553600000|2023-05-31 17:20:00|6.77|5.37|6.84|5.44|6.88|5.48|6.75|5.35|0
1685585100000|2023-06-01 02:05:00|6.51|4.71|6.48|4.68|6.52|4.72|6.45|4.65|0
1685553900000|2023-05-31 17:25:00|6.82|5.42|6.8|5.4|6.87|5.47|6.7|5.3|0
1685585400000|2023-06-01 02:10:00|6.49|4.69|6.43|4.63|6.51|4.71|6.4|4.6|0
1685554200000|2023-05-31 17:30:00|6.81|5.41|6.89|5.49|6.92|5.52|6.8|5.4|0
1685585700000|2023-06-01 02:15:00|6.42|4.62|6.32|4.52|6.46|4.66|6.31|4.51|0
1685554500000|2023-05-31 17:35:00|6.91|5.51|7.01|5.61|7.01|5.61|6.75|5.35|0
1685586000000|2023-06-01 02:20:00|6.31|4.51|6.42|4.62|6.44|4.64|6.29|4.49|0
1685554800000|2023-05-31 17:40:00|7|5.6|7.06|5.66|7.17|5.77|7|5.6|0
1685586300000|2023-06-01 02:25:00|6.41|4.61|6.39|4.59|6.41|4.61|6.36|4.56|0
1685555100000|2023-05-31 17:45:00|7.05|5.65|6.9|5.5|7.1|5.7|6.87|5.47|0
1685586600000|2023-06-01 02:30:00|6.38|4.58|6.49|4.69|6.49|4.69|6.38|4.58|0
1685555400000|2023-05-31 17:50:00|6.91|5.51|6.73|5.33|7.06|5.66|6.73|5.33|0
1685586900000|2023-06-01 02:35:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1685555700000|2023-05-31 17:55:00|6.74|5.34|6.84|5.44|6.84|5.44|6.74|5.34|0
1685587200000|2023-06-01 02:40:00|6.5|4.7|6.52|4.72|6.52|4.72|6.48|4.68|0
1685556000000|2023-05-31 18:00:00|6.83|5.43|6.81|5.41|6.85|5.45|6.72|5.32|0
1685587500000|2023-06-01 02:45:00|6.55|4.75|6.49|4.69|6.55|4.75|6.49|4.69|0
1685556300000|2023-05-31 18:05:00|6.82|5.42|6.89|5.49|6.89|5.49|6.82|5.42|0
1685587800000|2023-06-01 02:50:00|6.48|4.68|6.46|4.66|6.49|4.69|6.43|4.63|0
1685556600000|2023-05-31 18:10:00|6.88|5.48|6.96|5.56|6.96|5.56|6.83|5.43|0
1685588100000|2023-06-01 02:55:00|6.45|4.65|6.5|4.7|6.51|4.71|6.45|4.65|0
1685556900000|2023-05-31 18:15:00|6.97|5.57|6.91|5.51|7|5.6|6.81|5.41|0
1685588400000|2023-06-01 03:00:00|6.51|4.71|6.53|4.73|6.54|4.74|6.48|4.68|0
1685557200000|2023-05-31 18:20:00|6.9|5.5|6.87|5.47|6.92|5.52|6.82|5.42|0
1685588700000|2023-06-01 03:05:00|6.52|4.72|6.57|4.77|6.62|4.82|6.51|4.71|0
1685557500000|2023-05-31 18:25:00|6.88|5.48|6.94|5.54|6.97|5.57|6.83|5.43|0
1685589000000|2023-06-01 03:10:00|6.56|4.76|6.54|4.74|6.57|4.77|6.53|4.73|0
1685557800000|2023-05-31 18:30:00|6.96|5.56|6.81|5.41|6.96|5.56|6.81|5.41|0
1685589300000|2023-06-01 03:15:00|6.55|4.75|6.6|4.8|6.6|4.8|6.52|4.72|0
1685558100000|2023-05-31 18:35:00|6.83|5.43|6.92|5.52|6.99|5.59|6.82|5.42|0
1685589600000|2023-06-01 03:20:00|6.59|4.79|6.57|4.77|6.61|4.81|6.56|4.76|0
1685558400000|2023-05-31 18:40:00|6.93|5.53|6.9|5.5|6.93|5.53|6.86|5.46|0
1685589900000|2023-06-01 03:25:00|6.56|4.76|6.6|4.8|6.6|4.8|6.55|4.75|0
1685558700000|2023-05-31 18:45:00|6.91|5.51|6.84|5.44|6.95|5.55|6.79|5.39|0
1685590200000|2023-06-01 03:30:00|6.59|4.79|6.61|4.81|6.62|4.82|6.57|4.77|0
1685559000000|2023-05-31 18:50:00|6.83|5.43|6.68|5.28|6.84|5.44|6.54|5.14|0
1685590500000|2023-06-01 03:35:00|6.6|4.8|6.6|4.8|6.61|4.81|6.58|4.78|0
1685559300000|2023-05-31 18:55:00|6.7|5.3|6.76|5.36|6.8|5.4|6.66|5.26|0
1685590800000|2023-06-01 03:40:00|6.61|4.81|6.61|4.81|6.62|4.82|6.59|4.79|0
1685559600000|2023-05-31 19:00:00|6.74|5.34|6.69|5.29|6.78|5.38|6.63|5.23|0
1685591100000|2023-06-01 03:45:00|6.6|4.8|6.51|4.71|6.6|4.8|6.51|4.71|0
1685559900000|2023-05-31 19:05:00|6.7|5.3|6.66|5.26|6.7|5.3|6.6|5.2|0
1685591400000|2023-06-01 03:50:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1685591700000|2023-06-01 03:55:00|6.54|4.74|6.59|4.79|6.62|4.82|6.54|4.74|0
1685560200000|2023-05-31 19:10:00|6.67|5.27|6.72|5.32|6.74|5.34|6.61|5.21|0
1685560500000|2023-05-31 19:15:00|6.71|5.31|6.67|5.27|6.74|5.34|6.65|5.25|0
1685592000000|2023-06-01 04:00:00|6.6|4.8|6.57|4.77|6.6|4.8|6.57|4.77|0
1685560800000|2023-05-31 19:20:00|6.64|5.24|6.77|5.37|6.8|5.4|6.64|5.24|0
1685592300000|2023-06-01 04:05:00|6.58|4.78|6.61|4.81|6.61|4.81|6.58|4.78|0
1685561100000|2023-05-31 19:25:00|6.76|5.36|6.79|5.39|6.81|5.41|6.68|5.28|0
1685592600000|2023-06-01 04:10:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1685561400000|2023-05-31 19:30:00|6.81|5.41|6.86|5.46|6.88|5.48|6.72|5.32|0
1685592900000|2023-06-01 04:15:00|6.62|4.82|6.7|4.9|6.71|4.91|6.6|4.8|0
1685561700000|2023-05-31 19:35:00|6.87|5.47|6.88|5.48|6.92|5.52|6.83|5.43|0
1685593200000|2023-06-01 04:20:00|6.69|4.89|6.68|4.88|6.69|4.89|6.64|4.84|0
1685562000000|2023-05-31 19:40:00|6.89|5.49|7.09|5.69|7.11|5.71|6.86|5.46|0
1685593500000|2023-06-01 04:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1685562300000|2023-05-31 19:45:00|7.11|5.71|7.07|5.67|7.19|5.79|7.01|5.61|0
1685593800000|2023-06-01 04:30:00|6.67|4.87|6.65|4.85|6.69|4.89|6.64|4.84|0
1685562600000|2023-05-31 19:50:00|6.93|5.53|6.72|5.32|6.95|5.55|6.7|5.3|0
1685594100000|2023-06-01 04:35:00|6.64|4.84|6.65|4.85|6.66|4.86|6.62|4.82|0
1685562900000|2023-05-31 19:55:00|6.69|5.29|6.36|4.96|6.78|5.38|6.34|4.94|0
1685594400000|2023-06-01 04:40:00|6.64|4.84|6.62|4.82|6.65|4.85|6.62|4.82|0
1685563200000|2023-05-31 20:00:00|6.35|4.95|6.26|4.86|6.5|5.1|6.25|4.85|0
1685594700000|2023-06-01 04:45:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1685563500000|2023-05-31 20:05:00|6.28|4.88|6.28|4.88|6.35|4.95|6.27|4.87|0
1685595000000|2023-06-01 04:50:00|6.59|4.79|6.59|4.79|6.62|4.82|6.59|4.79|0
1685563800000|2023-05-31 20:10:00|6.29|4.89|6.31|4.91|6.33|4.93|6.28|4.88|0
1685595300000|2023-06-01 04:55:00|6.6|4.8|6.59|4.79|6.61|4.81|6.58|4.78|0
1685564100000|2023-05-31 20:15:00|6.51|4.71|6.54|4.74|6.55|4.75|6.5|4.7|0
1685595600000|2023-06-01 05:00:00|6.6|4.8|6.63|4.83|6.67|4.87|6.59|4.79|0
1685564400000|2023-05-31 20:20:00|6.55|4.75|6.62|4.82|6.62|4.82|6.55|4.75|0
1685595900000|2023-06-01 05:05:00|6.62|4.82|6.68|4.88|6.68|4.88|6.62|4.82|0
1685564700000|2023-05-31 20:25:00|6.61|4.81|6.62|4.82|6.63|4.83|6.59|4.79|0
1685596200000|2023-06-01 05:10:00|6.69|4.89|6.65|4.85|6.69|4.89|6.64|4.84|0
1685565000000|2023-05-31 20:30:00|6.61|4.81|6.64|4.84|6.65|4.85|6.61|4.81|0
1685596500000|2023-06-01 05:15:00|6.66|4.86|6.63|4.83|6.66|4.86|6.63|4.83|0
1685565300000|2023-05-31 20:35:00|6.65|4.85|6.67|4.87|6.67|4.87|6.63|4.83|0
1685596800000|2023-06-01 05:20:00|6.62|4.82|6.66|4.86|6.69|4.89|6.62|4.82|0
1685565600000|2023-05-31 20:40:00|6.66|4.86|6.58|4.78|6.66|4.86|6.58|4.78|0
1685597100000|2023-06-01 05:25:00|6.65|4.85|6.67|4.87|6.68|4.88|6.64|4.84|0
1685565900000|2023-05-31 20:45:00|6.57|4.77|6.53|4.73|6.57|4.77|6.51|4.71|0
1685597400000|2023-06-01 05:30:00|6.68|4.88|6.66|4.86|6.69|4.89|6.65|4.85|0
1685566200000|2023-05-31 20:50:00|6.54|4.74|6.6|4.8|6.6|4.8|6.53|4.73|0
1685597700000|2023-06-01 05:35:00|6.65|4.85|6.69|4.89|6.7|4.9|6.63|4.83|0
1685566500000|2023-05-31 20:55:00|6.59|4.79|6.48|4.68|6.62|4.82|6.48|4.68|0
1685598000000|2023-06-01 05:40:00|6.68|4.88|6.64|4.84|6.7|4.9|6.64|4.84|0
1685566800000|2023-05-31 21:00:00|6.5|4.7|6.52|4.72|6.53|4.73|6.5|4.7|0
1685598300000|2023-06-01 05:45:00|6.65|4.85|6.67|4.87|6.69|4.89|6.65|4.85|0
1685567100000|2023-05-31 21:05:00|6.51|4.71|6.49|4.69|6.52|4.72|6.49|4.69|0
1685598600000|2023-06-01 05:50:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1685567400000|2023-05-31 21:10:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1685598900000|2023-06-01 05:55:00|6.69|4.89|6.63|4.83|6.69|4.89|6.62|4.82|0
1685567700000|2023-05-31 21:15:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1685568000000|2023-05-31 21:20:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1685599200000|2023-06-01 06:00:00|6.62|4.82|6.63|4.83|6.64|4.84|6.55|4.75|0
1685568600000|2023-05-31 21:30:00|6.52|4.72|6.51|4.71|6.53|4.73|6.5|4.7|0
1685599500000|2023-06-01 06:05:00|6.42|5.02|6.48|5.08|6.49|5.09|6.4|5|0
1685568900000|2023-05-31 21:35:00|6.5|4.7|6.51|4.71|6.53|4.73|6.5|4.7|0
1685599800000|2023-06-01 06:10:00|6.49|5.09|6.54|5.14|6.54|5.14|6.48|5.08|0
1685569200000|2023-05-31 21:40:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1685600100000|2023-06-01 06:15:00|6.53|5.13|6.48|5.08|6.53|5.13|6.47|5.07|0
1685569500000|2023-05-31 21:45:00|6.49|4.69|6.48|4.68|6.5|4.7|6.48|4.68|0
1685600400000|2023-06-01 06:20:00|6.49|5.09|6.5|5.1|6.5|5.1|6.45|5.05|0
1685569800000|2023-05-31 21:50:00|6.49|4.69|6.5|4.7|6.52|4.72|6.49|4.69|0
1685600700000|2023-06-01 06:25:00|6.49|5.09|6.51|5.11|6.52|5.12|6.47|5.07|0
1685570100000|2023-05-31 21:55:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1685601000000|2023-06-01 06:30:00|6.52|5.12|6.52|5.12|6.55|5.15|6.51|5.11|0
1685570400000|2023-05-31 22:00:00|6.53|4.73|6.55|4.75|6.56|4.76|6.52|4.72|0
1685601300000|2023-06-01 06:35:00|6.51|5.11|5.86|4.46|6.53|5.13|5.86|4.46|0
1685570700000|2023-05-31 22:05:00|6.56|4.76|6.49|4.69|6.56|4.76|6.49|4.69|0
1685601600000|2023-06-01 06:40:00|5.87|4.47|5.86|4.46|5.87|4.47|5.82|4.42|0
1685571000000|2023-05-31 22:10:00|6.5|4.7|6.53|4.73|6.54|4.74|6.48|4.68|0
1685601900000|2023-06-01 06:45:00|5.87|4.47|5.83|4.43|5.87|4.47|5.83|4.43|0
1685571300000|2023-05-31 22:15:00|6.54|4.74|6.53|4.73|6.58|4.78|6.53|4.73|0
1685602200000|2023-06-01 06:50:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1685571600000|2023-05-31 22:20:00|6.54|4.74|6.58|4.78|6.58|4.78|6.51|4.71|0
1685602500000|2023-06-01 06:55:00|5.84|4.44|5.87|4.47|5.9|4.5|5.84|4.44|0
1685571900000|2023-05-31 22:25:00|6.57|4.77|6.54|4.74|6.59|4.79|6.53|4.73|0
1685602800000|2023-06-01 07:00:00|5.85|4.45|5.85|4.45|5.88|4.48|5.76|4.36|0
1685572200000|2023-05-31 22:30:00|6.53|4.73|6.52|4.72|6.54|4.74|6.51|4.71|0
1685603100000|2023-06-01 07:05:00|5.86|4.46|5.91|4.51|5.95|4.55|5.86|4.46|0
1685572500000|2023-05-31 22:35:00|6.53|4.73|6.56|4.76|6.58|4.78|6.53|4.73|0
1685603400000|2023-06-01 07:10:00|5.9|4.5|5.98|4.58|6|4.6|5.88|4.48|0
1685572800000|2023-05-31 22:40:00|6.55|4.75|6.54|4.74|6.58|4.78|6.54|4.74|0
1685603700000|2023-06-01 07:15:00|5.99|4.59|5.91|4.51|6.02|4.62|5.9|4.5|0
1685573100000|2023-05-31 22:45:00|6.56|4.76|6.54|4.74|6.56|4.76|6.52|4.72|0
1685604000000|2023-06-01 07:20:00|5.93|4.53|5.92|4.52|5.96|4.56|5.89|4.49|0
1685573400000|2023-05-31 22:50:00|6.53|4.73|6.64|4.84|6.65|4.85|6.52|4.72|0
1685604300000|2023-06-01 07:25:00|5.91|4.51|5.97|4.57|6.01|4.61|5.9|4.5|0
1685573700000|2023-05-31 22:55:00|6.63|4.83|6.65|4.85|6.66|4.86|6.62|4.82|0
1685604600000|2023-06-01 07:30:00|6|4.6|5.68|4.28|6.01|4.61|5.66|4.26|0
1685574000000|2023-05-31 23:00:00|6.66|4.86|6.65|4.85|6.69|4.89|6.65|4.85|0
1685604900000|2023-06-01 07:35:00|5.66|4.26|5.66|4.26|5.72|4.32|5.64|4.24|0
1685574300000|2023-05-31 23:05:00|6.64|4.84|6.63|4.83|6.64|4.84|6.6|4.8|0
1685605200000|2023-06-01 07:40:00|5.64|4.24|5.62|4.22|5.72|4.32|5.62|4.22|0
1685574600000|2023-05-31 23:10:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1685605500000|2023-06-01 07:45:00|5.61|4.21|5.57|4.17|5.66|4.26|5.57|4.17|0
1685574900000|2023-05-31 23:15:00|6.62|4.82|6.64|4.84|6.65|4.85|6.62|4.82|0
1685605800000|2023-06-01 07:50:00|5.58|4.18|5.59|4.19|5.61|4.21|5.56|4.16|0
1685575200000|2023-05-31 23:20:00|6.65|4.85|6.66|4.86|6.66|4.86|6.63|4.83|0
1685606100000|2023-06-01 07:55:00|5.58|4.18|5.58|4.18|5.59|4.19|5.56|4.16|0
1685575500000|2023-05-31 23:25:00|6.65|4.85|6.63|4.83|6.66|4.86|6.61|4.81|0
1685606400000|2023-06-01 08:00:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1685575800000|2023-05-31 23:30:00|6.64|4.84|6.66|4.86|6.66|4.86|6.63|4.83|0
1685606700000|2023-06-01 08:05:00|5.51|4.11|5.51|4.11|5.52|4.12|5.44|4.04|0
1685576100000|2023-05-31 23:35:00|6.65|4.85|6.69|4.89|6.7|4.9|6.65|4.85|0
1685607000000|2023-06-01 08:10:00|5.52|4.12|5.51|4.11|5.53|4.13|5.48|4.08|0
1685576400000|2023-05-31 23:40:00|6.7|4.9|6.73|4.93|6.74|4.94|6.68|4.88|0
1685607300000|2023-06-01 08:15:00|5.5|4.1|5.5|4.1|5.52|4.12|5.45|4.05|0
1685576700000|2023-05-31 23:45:00|6.74|4.94|6.79|4.99|6.79|4.99|6.74|4.94|0
1685607600000|2023-06-01 08:20:00|5.49|4.09|5.49|4.09|5.5|4.1|5.44|4.04|0
1685577000000|2023-05-31 23:50:00|6.78|4.98|6.77|4.97|6.81|5.01|6.77|4.97|0
1685607900000|2023-06-01 08:25:00|5.5|4.1|5.56|4.16|5.57|4.17|5.5|4.1|0
1685577300000|2023-05-31 23:55:00|6.78|4.98|6.79|4.99|6.8|5|6.77|4.97|0
1685608200000|2023-06-01 08:30:00|5.57|4.17|5.62|4.22|5.64|4.24|5.56|4.16|0
1685577600000|2023-06-01 00:00:00|6.78|4.98|6.84|5.04|6.84|5.04|6.73|4.93|0
1685608500000|2023-06-01 08:35:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1685577900000|2023-06-01 00:05:00|6.85|5.05|6.82|5.02|6.85|5.05|6.8|5|0
1685608800000|2023-06-01 08:40:00|5.63|4.23|5.64|4.24|5.65|4.25|5.61|4.21|0
1685578200000|2023-06-01 00:10:00|6.81|5.01|6.8|5|6.83|5.03|6.78|4.98|0
1685609100000|2023-06-01 08:45:00|5.65|4.25|5.71|4.31|5.72|4.32|5.65|4.25|0
1685578500000|2023-06-01 00:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.77|4.97|0
1685609400000|2023-06-01 08:50:00|5.72|4.32|5.73|4.33|5.75|4.35|5.72|4.32|0
1685578800000|2023-06-01 00:20:00|6.8|5|6.75|4.95|7.35|5.55|6.67|4.87|0
1685609700000|2023-06-01 08:55:00|5.74|4.34|5.72|4.32|5.75|4.35|5.72|4.32|0
1685579100000|2023-06-01 00:25:00|6.74|4.94|6.72|4.92|6.75|4.95|6.71|4.91|0
1685610000000|2023-06-01 09:00:00|5.71|4.31|5.7|4.3|5.72|4.32|5.67|4.27|0
1685579400000|2023-06-01 00:30:00|6.71|4.91|6.72|4.92|6.73|4.93|6.7|4.9|0
1685610300000|2023-06-01 09:05:00|5.69|4.29|5.96|4.56|8.14|6.74|5.69|4.29|0
1685579700000|2023-06-01 00:35:00|6.71|4.91|6.62|4.82|6.72|4.92|6.61|4.81|0
1685610600000|2023-06-01 09:10:00|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1685580000000|2023-06-01 00:40:00|6.63|4.83|6.52|4.72|6.63|4.83|6.5|4.7|0
1685610900000|2023-06-01 09:15:00|5.91|4.51|5.9|4.5|5.93|4.53|5.88|4.48|0
1685580300000|2023-06-01 00:45:00|6.51|4.71|6.43|4.63|6.51|4.71|6.4|4.6|0
1685611200000|2023-06-01 09:20:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1685580600000|2023-06-01 00:50:00|6.42|4.62|6.48|4.68|6.53|4.73|6.42|4.62|0
1685611500000|2023-06-01 09:25:00|5.88|4.48|5.89|4.49|5.91|4.51|5.87|4.47|0
1685580900000|2023-06-01 00:55:00|6.46|4.66|6.48|4.68|6.49|4.69|6.45|4.65|0
1685611800000|2023-06-01 09:30:00|5.87|4.47|5.87|4.47|5.88|4.48|5.84|4.44|0
1685581200000|2023-06-01 01:00:00|6.49|4.69|6.55|4.75|6.56|4.76|6.49|4.69|0
1685612100000|2023-06-01 09:35:00|5.88|4.48|5.86|4.46|5.88|4.48|5.84|4.44|0
1685581500000|2023-06-01 01:05:00|6.56|4.76|6.52|4.72|6.56|4.76|6.47|4.67|0
1685612400000|2023-06-01 09:40:00|5.87|4.47|5.92|4.52|5.93|4.53|5.86|4.46|0
1685581800000|2023-06-01 01:10:00|6.51|4.71|6.52|4.72|6.53|4.73|6.49|4.69|0
1685612700000|2023-06-01 09:45:00|5.93|4.53|5.91|4.51|5.96|4.56|5.9|4.5|0
1685582100000|2023-06-01 01:15:00|6.53|4.73|6.57|4.77|6.57|4.77|6.49|4.69|0
1685613000000|2023-06-01 09:50:00|5.92|4.52|5.92|4.52|5.93|4.53|5.88|4.48|0
1685582400000|2023-06-01 01:20:00|6.58|4.78|6.64|4.84|6.64|4.84|6.57|4.77|0
1685613300000|2023-06-01 09:55:00|5.91|4.51|5.96|4.56|5.96|4.56|5.9|4.5|0
1685582700000|2023-06-01 01:25:00|6.65|4.85|6.78|4.98|6.95|5.15|6.64|4.84|0
1685613600000|2023-06-01 10:00:00|5.97|4.57|5.92|4.52|5.97|4.57|5.91|4.51|0
1685583000000|2023-06-01 01:30:00|6.79|4.99|6.72|4.92|6.8|5|6.69|4.89|0
1685613900000|2023-06-01 10:05:00|5.93|4.53|5.97|4.57|5.97|4.57|5.89|4.49|0
1685583300000|2023-06-01 01:35:00|6.71|4.91|6.61|4.81|6.75|4.95|6.6|4.8|0
1685614200000|2023-06-01 10:10:00|5.98|4.58|5.97|4.57|5.98|4.58|5.94|4.54|0
1685583600000|2023-06-01 01:40:00|6.6|4.8|6.45|4.65|6.64|4.84|6.41|4.61|0
1685614500000|2023-06-01 10:15:00|5.96|4.56|5.94|4.54|5.96|4.56|5.92|4.52|0
1685583900000|2023-06-01 01:45:00|6.26|4.46|6.36|4.56|6.41|4.61|6.26|4.46|0
1685614800000|2023-06-01 10:20:00|5.95|4.55|5.99|4.59|6|4.6|5.94|4.54|0
1685584200000|2023-06-01 01:50:00|6.37|4.57|6.38|4.58|6.42|4.62|6.2|4.4|0
1685615100000|2023-06-01 10:25:00|6|4.6|6.03|4.63|6.03|4.63|5.98|4.58|0
1685584500000|2023-06-01 01:55:00|6.37|4.57|6.47|4.67|6.48|4.68|6.37|4.57|0
1685615400000|2023-06-01 10:30:00|6.04|4.64|6.04|4.64|6.1|4.7|6.02|4.62|0
1685584800000|2023-06-01 02:00:00|6.46|4.66|6.52|4.72|6.53|4.73|6.45|4.65|0
1685615700000|2023-06-01 10:35:00|6.05|4.65|6.04|4.64|6.07|4.67|6.01|4.61|0
1685585100000|2023-06-01 02:05:00|6.51|4.71|6.48|4.68|6.52|4.72|6.45|4.65|0
1685616000000|2023-06-01 10:40:00|6.05|4.65|6.02|4.62|6.06|4.66|6.02|4.62|0
1685585400000|2023-06-01 02:10:00|6.49|4.69|6.43|4.63|6.51|4.71|6.4|4.6|0
1685616300000|2023-06-01 10:45:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1685585700000|2023-06-01 02:15:00|6.42|4.62|6.32|4.52|6.46|4.66|6.31|4.51|0
1685616600000|2023-06-01 10:50:00|6.03|4.63|6.05|4.65|6.06|4.66|6.02|4.62|0
1685586000000|2023-06-01 02:20:00|6.31|4.51|6.42|4.62|6.44|4.64|6.29|4.49|0
1685616900000|2023-06-01 10:55:00|6.04|4.64|5.9|4.5|6.04|4.64|5.9|4.5|0
1685586300000|2023-06-01 02:25:00|6.41|4.61|6.39|4.59|6.41|4.61|6.36|4.56|0
1685586600000|2023-06-01 02:30:00|6.38|4.58|6.49|4.69|6.49|4.69|6.38|4.58|0
1685617200000|2023-06-01 11:00:00|5.91|4.51|5.95|4.55|5.98|4.58|5.91|4.51|0
1685586900000|2023-06-01 02:35:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1685617500000|2023-06-01 11:05:00|5.96|4.56|5.99|4.59|6|4.6|5.96|4.56|0
1685587200000|2023-06-01 02:40:00|6.5|4.7|6.52|4.72|6.52|4.72|6.48|4.68|0
1685617800000|2023-06-01 11:10:00|6|4.6|6.06|4.66|6.07|4.67|5.97|4.57|0
1685587500000|2023-06-01 02:45:00|6.55|4.75|6.49|4.69|6.55|4.75|6.49|4.69|0
1685618100000|2023-06-01 11:15:00|6.07|4.67|6.01|4.61|6.07|4.67|6|4.6|0
1685587800000|2023-06-01 02:50:00|6.48|4.68|6.46|4.66|6.49|4.69|6.43|4.63|0
1685618400000|2023-06-01 11:20:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1685588100000|2023-06-01 02:55:00|6.45|4.65|6.5|4.7|6.51|4.71|6.45|4.65|0
1685618700000|2023-06-01 11:25:00|5.96|4.56|5.91|4.51|6|4.6|5.9|4.5|0
1685588400000|2023-06-01 03:00:00|6.51|4.71|6.53|4.73|6.54|4.74|6.48|4.68|0
1685619000000|2023-06-01 11:30:00|5.92|4.52|5.92|4.52|5.96|4.56|5.91|4.51|0
1685588700000|2023-06-01 03:05:00|6.52|4.72|6.57|4.77|6.62|4.82|6.51|4.71|0
1685619300000|2023-06-01 11:35:00|5.91|4.51|5.87|4.47|5.91|4.51|5.86|4.46|0
1685589000000|2023-06-01 03:10:00|6.56|4.76|6.54|4.74|6.57|4.77|6.53|4.73|0
1685619600000|2023-06-01 11:40:00|5.88|4.48|5.95|4.55|5.95|4.55|5.85|4.45|0
1685589300000|2023-06-01 03:15:00|6.55|4.75|6.6|4.8|6.6|4.8|6.52|4.72|0
1685619900000|2023-06-01 11:45:00|5.92|4.52|5.86|4.46|5.93|4.53|5.84|4.44|0
1685589600000|2023-06-01 03:20:00|6.59|4.79|6.57|4.77|6.61|4.81|6.56|4.76|0
1685620200000|2023-06-01 11:50:00|5.85|4.45|5.83|4.43|5.88|4.48|5.83|4.43|0
1685589900000|2023-06-01 03:25:00|6.56|4.76|6.6|4.8|6.6|4.8|6.55|4.75|0
1685620500000|2023-06-01 11:55:00|5.84|4.44|5.86|4.46|5.86|4.46|5.81|4.41|0
1685590200000|2023-06-01 03:30:00|6.59|4.79|6.61|4.81|6.62|4.82|6.57|4.77|0
1685620800000|2023-06-01 12:00:00|5.85|4.45|5.89|4.49|5.92|4.52|5.85|4.45|0
1685590500000|2023-06-01 03:35:00|6.6|4.8|6.6|4.8|6.61|4.81|6.58|4.78|0
1685621100000|2023-06-01 12:05:00|5.88|4.48|5.73|4.33|5.89|4.49|5.73|4.33|0
1685590800000|2023-06-01 03:40:00|6.61|4.81|6.61|4.81|6.62|4.82|6.59|4.79|0
1685621400000|2023-06-01 12:10:00|5.72|4.32|5.74|4.34|5.76|4.36|5.71|4.31|0
1685591100000|2023-06-01 03:45:00|6.6|4.8|6.51|4.71|6.6|4.8|6.51|4.71|0
1685621700000|2023-06-01 12:15:00|5.78|4.38|5.68|4.28|5.78|4.38|5.59|4.19|0
1685591400000|2023-06-01 03:50:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1685622000000|2023-06-01 12:20:00|5.64|4.24|5.72|4.32|5.72|4.32|5.6|4.2|0
1685591700000|2023-06-01 03:55:00|6.54|4.74|6.59|4.79|6.62|4.82|6.54|4.74|0
1685622300000|2023-06-01 12:25:00|5.71|4.31|5.66|4.26|5.76|4.36|5.66|4.26|0
1685592000000|2023-06-01 04:00:00|6.6|4.8|6.57|4.77|6.6|4.8|6.57|4.77|0
1685622600000|2023-06-01 12:30:00|5.69|4.29|5.77|4.37|5.9|4.5|5.68|4.28|0
1685592300000|2023-06-01 04:05:00|6.58|4.78|6.61|4.81|6.61|4.81|6.58|4.78|0
1685622900000|2023-06-01 12:35:00|5.79|4.39|5.67|4.27|5.79|4.39|5.64|4.24|0
1685592600000|2023-06-01 04:10:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1685623200000|2023-06-01 12:40:00|5.66|4.26|5.64|4.24|5.66|4.26|5.55|4.15|0
1685592900000|2023-06-01 04:15:00|6.62|4.82|6.7|4.9|6.71|4.91|6.6|4.8|0
1685623500000|2023-06-01 12:45:00|5.65|4.25|5.59|4.19|5.67|4.27|5.53|4.13|0
1685593200000|2023-06-01 04:20:00|6.69|4.89|6.68|4.88|6.69|4.89|6.64|4.84|0
1685623800000|2023-06-01 12:50:00|5.58|4.18|5.59|4.19|5.63|4.23|5.55|4.15|0
1685593500000|2023-06-01 04:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1685624100000|2023-06-01 12:55:00|5.58|4.18|5.62|4.22|5.66|4.26|5.57|4.17|0
1685593800000|2023-06-01 04:30:00|6.67|4.87|6.65|4.85|6.69|4.89|6.64|4.84|0
1685624400000|2023-06-01 13:00:00|5.6|4.2|5.56|4.16|5.62|4.22|5.53|4.13|0
1685594100000|2023-06-01 04:35:00|6.64|4.84|6.65|4.85|6.66|4.86|6.62|4.82|0
1685624700000|2023-06-01 13:05:00|5.55|4.15|5.67|4.27|5.7|4.3|5.55|4.15|0
1685594400000|2023-06-01 04:40:00|6.64|4.84|6.62|4.82|6.65|4.85|6.62|4.82|0
1685625000000|2023-06-01 13:10:00|5.66|4.26|5.66|4.26|5.71|4.31|5.65|4.25|0
1685594700000|2023-06-01 04:45:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1685625300000|2023-06-01 13:15:00|5.65|4.25|5.65|4.25|5.67|4.27|5.62|4.22|0
1685595000000|2023-06-01 04:50:00|6.59|4.79|6.59|4.79|6.62|4.82|6.59|4.79|0
1685625600000|2023-06-01 13:20:00|5.66|4.26|5.71|4.31|5.73|4.33|5.66|4.26|0
1685595300000|2023-06-01 04:55:00|6.6|4.8|6.59|4.79|6.61|4.81|6.58|4.78|0
1685625900000|2023-06-01 13:25:00|5.72|4.32|5.64|4.24|5.72|4.32|5.64|4.24|0
1685595600000|2023-06-01 05:00:00|6.6|4.8|6.63|4.83|6.67|4.87|6.59|4.79|0
1685626200000|2023-06-01 13:30:00|5.63|4.23|5.34|3.94|5.67|4.27|5.32|3.92|0
1685595900000|2023-06-01 05:05:00|6.62|4.82|6.68|4.88|6.68|4.88|6.62|4.82|0
1685626500000|2023-06-01 13:35:00|5.37|3.97|5.43|4.03|5.48|4.08|5.27|3.87|0
1685596200000|2023-06-01 05:10:00|6.69|4.89|6.65|4.85|6.69|4.89|6.64|4.84|0
1685626800000|2023-06-01 13:40:00|5.44|4.04|5.31|3.91|5.44|4.04|5.26|3.86|0
1685596500000|2023-06-01 05:15:00|6.66|4.86|6.63|4.83|6.66|4.86|6.63|4.83|0
1685627100000|2023-06-01 13:45:00|5.32|3.92|5.26|3.86|5.32|3.92|5.19|3.79|0
1685596800000|2023-06-01 05:20:00|6.62|4.82|6.66|4.86|6.69|4.89|6.62|4.82|0
1685627400000|2023-06-01 13:50:00|5.27|3.87|5.24|3.84|5.3|3.9|5.15|3.75|0
1685597100000|2023-06-01 05:25:00|6.65|4.85|6.67|4.87|6.68|4.88|6.64|4.84|0
1685627700000|2023-06-01 13:55:00|5.23|3.83|5.28|3.88|5.34|3.94|5.17|3.77|0
1685597400000|2023-06-01 05:30:00|6.68|4.88|6.66|4.86|6.69|4.89|6.65|4.85|0
1685628000000|2023-06-01 14:00:00|5.35|3.95|5.5|4.1|5.56|4.16|5.31|3.91|0
1685597700000|2023-06-01 05:35:00|6.65|4.85|6.69|4.89|6.7|4.9|6.63|4.83|0
1685628300000|2023-06-01 14:05:00|5.51|4.11|5.58|4.18|5.65|4.25|5.51|4.11|0
1685598000000|2023-06-01 05:40:00|6.68|4.88|6.64|4.84|6.7|4.9|6.64|4.84|0
1685628600000|2023-06-01 14:10:00|5.59|4.19|5.74|4.34|5.74|4.34|5.57|4.17|0
1685598300000|2023-06-01 05:45:00|6.65|4.85|6.67|4.87|6.69|4.89|6.65|4.85|0
1685628900000|2023-06-01 14:15:00|5.75|4.35|5.55|4.15|5.81|4.41|5.52|4.12|0
1685598600000|2023-06-01 05:50:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1685629200000|2023-06-01 14:20:00|5.53|4.13|5.41|4.01|5.57|4.17|5.39|3.99|0
1685598900000|2023-06-01 05:55:00|6.69|4.89|6.63|4.83|6.69|4.89|6.62|4.82|0
1685629500000|2023-06-01 14:25:00|5.4|4|5.56|4.16|5.58|4.18|5.35|3.95|0
1685599200000|2023-06-01 06:00:00|6.62|4.82|6.63|4.83|6.64|4.84|6.55|4.75|0
1685629800000|2023-06-01 14:30:00|5.57|4.17|5.57|4.17|5.59|4.19|5.51|4.11|0
1685599500000|2023-06-01 06:05:00|6.42|5.02|6.48|5.08|6.49|5.09|6.4|5|0
1685630100000|2023-06-01 14:35:00|5.58|4.18|5.69|4.29|5.71|4.31|5.55|4.15|0
1685599800000|2023-06-01 06:10:00|6.49|5.09|6.54|5.14|6.54|5.14|6.48|5.08|0
1685630400000|2023-06-01 14:40:00|5.7|4.3|5.97|4.57|6|4.6|5.68|4.28|0
1685600100000|2023-06-01 06:15:00|6.53|5.13|6.48|5.08|6.53|5.13|6.47|5.07|0
1685630700000|2023-06-01 14:45:00|5.98|4.58|6|4.6|6.18|4.78|5.93|4.53|0
1685600400000|2023-06-01 06:20:00|6.49|5.09|6.5|5.1|6.5|5.1|6.45|5.05|0
1685631000000|2023-06-01 14:50:00|6.02|4.62|6.09|4.69|6.11|4.71|6|4.6|0
1685600700000|2023-06-01 06:25:00|6.49|5.09|6.51|5.11|6.52|5.12|6.47|5.07|0
1685631300000|2023-06-01 14:55:00|6.08|4.68|5.32|3.92|6.12|4.72|5.29|3.89|0
1685601000000|2023-06-01 06:30:00|6.52|5.12|6.52|5.12|6.55|5.15|6.51|5.11|0
1685601300000|2023-06-01 06:35:00|6.51|5.11|5.86|4.46|6.53|5.13|5.86|4.46|0
1685631600000|2023-06-01 15:00:00|5.33|3.93|5.34|3.94|5.38|3.98|5.26|3.86|0
1685601600000|2023-06-01 06:40:00|5.87|4.47|5.86|4.46|5.87|4.47|5.82|4.42|0
1685631900000|2023-06-01 15:05:00|5.33|3.93|5.33|3.93|5.39|3.99|5.29|3.89|0
1685601900000|2023-06-01 06:45:00|5.87|4.47|5.83|4.43|5.87|4.47|5.83|4.43|0
1685632200000|2023-06-01 15:10:00|5.32|3.92|5.47|4.07|5.5|4.1|5.29|3.89|0
1685602200000|2023-06-01 06:50:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1685632500000|2023-06-01 15:15:00|5.5|4.1|5.53|4.13|5.65|4.25|5.5|4.1|0
1685602500000|2023-06-01 06:55:00|5.84|4.44|5.87|4.47|5.9|4.5|5.84|4.44|0
1685632800000|2023-06-01 15:20:00|5.51|4.11|5.58|4.18|5.58|4.18|5.45|4.05|0
1685602800000|2023-06-01 07:00:00|5.85|4.45|5.85|4.45|5.88|4.48|5.76|4.36|0
1685633100000|2023-06-01 15:25:00|5.59|4.19|5.6|4.2|5.65|4.25|5.54|4.14|0
1685603100000|2023-06-01 07:05:00|5.86|4.46|5.91|4.51|5.95|4.55|5.86|4.46|0
1685633400000|2023-06-01 15:30:00|5.61|4.21|5.66|4.26|5.7|4.3|5.55|4.15|0
1685603400000|2023-06-01 07:10:00|5.9|4.5|5.98|4.58|6|4.6|5.88|4.48|0
1685633700000|2023-06-01 15:35:00|5.67|4.27|5.61|4.21|5.72|4.32|5.6|4.2|0
1685603700000|2023-06-01 07:15:00|5.99|4.59|5.91|4.51|6.02|4.62|5.9|4.5|0
1685634000000|2023-06-01 15:40:00|5.62|4.22|5.72|4.32|5.78|4.38|5.61|4.21|0
1685604000000|2023-06-01 07:20:00|5.93|4.53|5.92|4.52|5.96|4.56|5.89|4.49|0
1685634300000|2023-06-01 15:45:00|5.71|4.31|5.81|4.41|5.82|4.42|5.71|4.31|0
1685604300000|2023-06-01 07:25:00|5.91|4.51|5.97|4.57|6.01|4.61|5.9|4.5|0
1685634600000|2023-06-01 15:50:00|5.82|4.42|5.83|4.43|5.9|4.5|5.78|4.38|0
1685604600000|2023-06-01 07:30:00|6|4.6|5.68|4.28|6.01|4.61|5.66|4.26|0
1685634900000|2023-06-01 15:55:00|5.84|4.44|5.91|4.51|5.92|4.52|5.81|4.41|0
1685604900000|2023-06-01 07:35:00|5.66|4.26|5.66|4.26|5.72|4.32|5.64|4.24|0
1685635200000|2023-06-01 16:00:00|5.92|4.52|5.98|4.58|6.07|4.67|5.91|4.51|0
1685605200000|2023-06-01 07:40:00|5.64|4.24|5.62|4.22|5.72|4.32|5.62|4.22|0
1685635500000|2023-06-01 16:05:00|5.97|4.57|5.99|4.59|6.01|4.61|5.93|4.53|0
1685605500000|2023-06-01 07:45:00|5.61|4.21|5.57|4.17|5.66|4.26|5.57|4.17|0
1685635800000|2023-06-01 16:10:00|6|4.6|6|4.6|6.03|4.63|5.95|4.55|0
1685605800000|2023-06-01 07:50:00|5.58|4.18|5.59|4.19|5.61|4.21|5.56|4.16|0
1685636100000|2023-06-01 16:15:00|6.01|4.61|6.08|4.68|6.1|4.7|5.94|4.54|0
1685606100000|2023-06-01 07:55:00|5.58|4.18|5.58|4.18|5.59|4.19|5.56|4.16|0
1685636400000|2023-06-01 16:20:00|6.06|4.66|6.14|4.74|6.21|4.81|6.06|4.66|0
1685606400000|2023-06-01 08:00:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1685636700000|2023-06-01 16:25:00|6.15|4.75|6.15|4.75|6.17|4.77|6.11|4.71|0
1685606700000|2023-06-01 08:05:00|5.51|4.11|5.51|4.11|5.52|4.12|5.44|4.04|0
1685637000000|2023-06-01 16:30:00|6.18|4.78|6.12|4.72|6.2|4.8|6.1|4.7|0
1685607000000|2023-06-01 08:10:00|5.52|4.12|5.51|4.11|5.53|4.13|5.48|4.08|0
1685637300000|2023-06-01 16:35:00|6.1|4.7|6.41|5.01|6.55|5.15|6.1|4.7|0
1685607300000|2023-06-01 08:15:00|5.5|4.1|5.5|4.1|5.52|4.12|5.45|4.05|0
1685637600000|2023-06-01 16:40:00|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1685607600000|2023-06-01 08:20:00|5.49|4.09|5.49|4.09|5.5|4.1|5.44|4.04|0
1685637900000|2023-06-01 16:45:00|6.36|4.96|6.39|4.99|6.4|5|6.26|4.86|0
1685607900000|2023-06-01 08:25:00|5.5|4.1|5.56|4.16|5.57|4.17|5.5|4.1|0
1685638200000|2023-06-01 16:50:00|6.4|5|6.41|5.01|6.42|5.02|6.35|4.95|0
1685608200000|2023-06-01 08:30:00|5.57|4.17|5.62|4.22|5.64|4.24|5.56|4.16|0
1685638500000|2023-06-01 16:55:00|6.42|5.02|6.42|5.02|6.45|5.05|6.37|4.97|0
1685608500000|2023-06-01 08:35:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1685638800000|2023-06-01 17:00:00|6.43|5.03|6.38|4.98|6.46|5.06|6.35|4.95|0
1685608800000|2023-06-01 08:40:00|5.63|4.23|5.64|4.24|5.65|4.25|5.61|4.21|0
1685639100000|2023-06-01 17:05:00|6.36|4.96|6.34|4.94|6.46|5.06|6.34|4.94|0
1685609100000|2023-06-01 08:45:00|5.65|4.25|5.71|4.31|5.72|4.32|5.65|4.25|0
1685639400000|2023-06-01 17:10:00|6.32|4.92|6.3|4.9|6.39|4.99|6.22|4.82|0
1685609400000|2023-06-01 08:50:00|5.72|4.32|5.73|4.33|5.75|4.35|5.72|4.32|0
1685639700000|2023-06-01 17:15:00|6.31|4.91|6.26|4.86|6.31|4.91|6.24|4.84|0
1685609700000|2023-06-01 08:55:00|5.74|4.34|5.72|4.32|5.75|4.35|5.72|4.32|0
1685640000000|2023-06-01 17:20:00|6.25|4.85|6.2|4.8|6.37|4.97|6.16|4.76|0
1685610000000|2023-06-01 09:00:00|5.71|4.31|5.7|4.3|5.72|4.32|5.67|4.27|0
1685640300000|2023-06-01 17:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.12|4.72|0
1685610300000|2023-06-01 09:05:00|5.69|4.29|5.96|4.56|8.14|6.74|5.69|4.29|0
1685640600000|2023-06-01 17:30:00|6.22|4.82|6.2|4.8|6.22|4.82|6.14|4.74|0
1685610600000|2023-06-01 09:10:00|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1685640900000|2023-06-01 17:35:00|6.21|4.81|6.2|4.8|6.24|4.84|6.17|4.77|0
1685610900000|2023-06-01 09:15:00|5.91|4.51|5.9|4.5|5.93|4.53|5.88|4.48|0
1685641200000|2023-06-01 17:40:00|6.19|4.79|6.24|4.84|6.24|4.84|6.15|4.75|0
1685611200000|2023-06-01 09:20:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1685641500000|2023-06-01 17:45:00|6.25|4.85|6.35|4.95|6.35|4.95|6.25|4.85|0
1685611500000|2023-06-01 09:25:00|5.88|4.48|5.89|4.49|5.91|4.51|5.87|4.47|0
1685641800000|2023-06-01 17:50:00|6.36|4.96|6.4|5|6.41|5.01|6.32|4.92|0
1685611800000|2023-06-01 09:30:00|5.87|4.47|5.87|4.47|5.88|4.48|5.84|4.44|0
1685642100000|2023-06-01 17:55:00|6.41|5.01|6.44|5.04|6.44|5.04|6.33|4.93|0
1685612100000|2023-06-01 09:35:00|5.88|4.48|5.86|4.46|5.88|4.48|5.84|4.44|0
1685612400000|2023-06-01 09:40:00|5.87|4.47|5.92|4.52|5.93|4.53|5.86|4.46|0
1685642400000|2023-06-01 18:00:00|6.45|5.05|6.39|4.99|6.45|5.05|6.31|4.91|0
1685612700000|2023-06-01 09:45:00|5.93|4.53|5.91|4.51|5.96|4.56|5.9|4.5|0
1685642700000|2023-06-01 18:05:00|6.38|4.98|6.48|5.08|6.5|5.1|6.38|4.98|0
1685613000000|2023-06-01 09:50:00|5.92|4.52|5.92|4.52|5.93|4.53|5.88|4.48|0
1685643000000|2023-06-01 18:10:00|6.47|5.07|6.42|5.02|6.47|5.07|6.4|5|0
1685613300000|2023-06-01 09:55:00|5.91|4.51|5.96|4.56|5.96|4.56|5.9|4.5|0
1685643300000|2023-06-01 18:15:00|6.43|5.03|6.37|4.97|6.49|5.09|6.34|4.94|0
1685613600000|2023-06-01 10:00:00|5.97|4.57|5.92|4.52|5.97|4.57|5.91|4.51|0
1685643600000|2023-06-01 18:20:00|6.38|4.98|6.44|5.04|6.46|5.06|6.38|4.98|0
1685613900000|2023-06-01 10:05:00|5.93|4.53|5.97|4.57|5.97|4.57|5.89|4.49|0
1685643900000|2023-06-01 18:25:00|6.43|5.03|6.43|5.03|6.48|5.08|6.4|5|0
1685614200000|2023-06-01 10:10:00|5.98|4.58|5.97|4.57|5.98|4.58|5.94|4.54|0
1685644200000|2023-06-01 18:30:00|6.44|5.04|6.37|4.97|6.45|5.05|6.37|4.97|0
1685614500000|2023-06-01 10:15:00|5.96|4.56|5.94|4.54|5.96|4.56|5.92|4.52|0
1685644500000|2023-06-01 18:35:00|6.38|4.98|6.36|4.96|6.45|5.05|6.34|4.94|0
1685614800000|2023-06-01 10:20:00|5.95|4.55|5.99|4.59|6|4.6|5.94|4.54|0
1685644800000|2023-06-01 18:40:00|6.37|4.97|6.41|5.01|6.43|5.03|6.36|4.96|0
1685615100000|2023-06-01 10:25:00|6|4.6|6.03|4.63|6.03|4.63|5.98|4.58|0
1685645100000|2023-06-01 18:45:00|6.4|5|6.46|5.06|6.47|5.07|6.38|4.98|0
1685615400000|2023-06-01 10:30:00|6.04|4.64|6.04|4.64|6.1|4.7|6.02|4.62|0
1685645400000|2023-06-01 18:50:00|6.47|5.07|6.54|5.14|6.58|5.18|6.44|5.04|0
1685615700000|2023-06-01 10:35:00|6.05|4.65|6.04|4.64|6.07|4.67|6.01|4.61|0
1685645700000|2023-06-01 18:55:00|6.55|5.15|6.59|5.19|6.61|5.21|6.51|5.11|0
1685616000000|2023-06-01 10:40:00|6.05|4.65|6.02|4.62|6.06|4.66|6.02|4.62|0
1685646000000|2023-06-01 19:00:00|6.6|5.2|6.75|5.35|6.75|5.35|6.57|5.17|0
1685616300000|2023-06-01 10:45:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1685646300000|2023-06-01 19:05:00|6.76|5.36|6.7|5.3|6.78|5.38|6.7|5.3|0
1685616600000|2023-06-01 10:50:00|6.03|4.63|6.05|4.65|6.06|4.66|6.02|4.62|0
1685646600000|2023-06-01 19:10:00|6.71|5.31|6.75|5.35|6.75|5.35|6.68|5.28|0
1685616900000|2023-06-01 10:55:00|6.04|4.64|5.9|4.5|6.04|4.64|5.9|4.5|0
1685646900000|2023-06-01 19:15:00|6.76|5.36|6.44|5.04|6.78|5.38|6.43|5.03|0
1685617200000|2023-06-01 11:00:00|5.91|4.51|5.95|4.55|5.98|4.58|5.91|4.51|0
1685647200000|2023-06-01 19:20:00|6.43|5.03|6.29|4.89|6.47|5.07|6.29|4.89|0
1685617500000|2023-06-01 11:05:00|5.96|4.56|5.99|4.59|6|4.6|5.96|4.56|0
1685647500000|2023-06-01 19:25:00|6.28|4.88|6.14|4.74|6.31|4.91|6.12|4.72|0
1685617800000|2023-06-01 11:10:00|6|4.6|6.06|4.66|6.07|4.67|5.97|4.57|0
1685647800000|2023-06-01 19:30:00|6.15|4.75|5.95|4.55|6.17|4.77|5.91|4.51|0
1685618100000|2023-06-01 11:15:00|6.07|4.67|6.01|4.61|6.07|4.67|6|4.6|0
1685648100000|2023-06-01 19:35:00|5.92|4.52|5.8|4.4|5.94|4.54|5.77|4.37|0
1685618400000|2023-06-01 11:20:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1685648400000|2023-06-01 19:40:00|5.79|4.39|5.9|4.5|5.92|4.52|5.76|4.36|0
1685618700000|2023-06-01 11:25:00|5.96|4.56|5.91|4.51|6|4.6|5.9|4.5|0
1685648700000|2023-06-01 19:45:00|5.89|4.49|6.17|4.77|6.17|4.77|5.89|4.49|0
1685619000000|2023-06-01 11:30:00|5.92|4.52|5.92|4.52|5.96|4.56|5.91|4.51|0
1685649000000|2023-06-01 19:50:00|6.11|4.71|6.04|4.64|6.11|4.71|5.94|4.54|0
1685619300000|2023-06-01 11:35:00|5.91|4.51|5.87|4.47|5.91|4.51|5.86|4.46|0
1685649300000|2023-06-01 19:55:00|6.08|4.68|6.19|4.79|6.19|4.79|6.02|4.62|0
1685619600000|2023-06-01 11:40:00|5.88|4.48|5.95|4.55|5.95|4.55|5.85|4.45|0
1685649600000|2023-06-01 20:00:00|6.16|4.76|6.26|4.86|6.26|4.86|6.13|4.73|0
1685619900000|2023-06-01 11:45:00|5.92|4.52|5.86|4.46|5.93|4.53|5.84|4.44|0
1685649900000|2023-06-01 20:05:00|6.27|4.87|6.3|4.9|6.31|4.91|6.25|4.85|0
1685620200000|2023-06-01 11:50:00|5.85|4.45|5.83|4.43|5.88|4.48|5.83|4.43|0
1685650200000|2023-06-01 20:10:00|6.31|4.91|6.32|4.92|6.36|4.96|6.3|4.9|0
1685620500000|2023-06-01 11:55:00|5.84|4.44|5.86|4.46|5.86|4.46|5.81|4.41|0
1685650500000|2023-06-01 20:15:00|6.5|4.7|6.46|4.66|6.52|4.72|6.42|4.62|0
1685620800000|2023-06-01 12:00:00|5.85|4.45|5.89|4.49|5.92|4.52|5.85|4.45|0
1685650800000|2023-06-01 20:20:00|6.48|4.68|6.49|4.69|6.52|4.72|6.46|4.66|0
1685621100000|2023-06-01 12:05:00|5.88|4.48|5.73|4.33|5.89|4.49|5.73|4.33|0
1685651100000|2023-06-01 20:25:00|6.5|4.7|6.47|4.67|6.5|4.7|6.46|4.66|0
1685621400000|2023-06-01 12:10:00|5.72|4.32|5.74|4.34|5.76|4.36|5.71|4.31|0
1685651400000|2023-06-01 20:30:00|6.46|4.66|6.49|4.69|6.5|4.7|6.46|4.66|0
1685621700000|2023-06-01 12:15:00|5.78|4.38|5.68|4.28|5.78|4.38|5.59|4.19|0
1685651700000|2023-06-01 20:35:00|6.48|4.68|6.48|4.68|6.5|4.7|6.48|4.68|0
1685622000000|2023-06-01 12:20:00|5.64|4.24|5.72|4.32|5.72|4.32|5.6|4.2|0
1685652000000|2023-06-01 20:40:00|6.49|4.69|6.52|4.72|6.53|4.73|6.49|4.69|0
1685622300000|2023-06-01 12:25:00|5.71|4.31|5.66|4.26|5.76|4.36|5.66|4.26|0
1685652300000|2023-06-01 20:45:00|6.51|4.71|6.5|4.7|6.53|4.73|6.5|4.7|0
1685622600000|2023-06-01 12:30:00|5.69|4.29|5.77|4.37|5.9|4.5|5.68|4.28|0
1685652600000|2023-06-01 20:50:00|6.52|4.72|6.52|4.72|6.54|4.74|6.51|4.71|0
1685622900000|2023-06-01 12:35:00|5.79|4.39|5.67|4.27|5.79|4.39|5.64|4.24|0
1685652900000|2023-06-01 20:55:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1685623200000|2023-06-01 12:40:00|5.66|4.26|5.64|4.24|5.66|4.26|5.55|4.15|0
1685653200000|2023-06-01 21:00:00|6.53|4.73|6.52|4.72|6.55|4.75|6.52|4.72|0
1685623500000|2023-06-01 12:45:00|5.65|4.25|5.59|4.19|5.67|4.27|5.53|4.13|0
1685653500000|2023-06-01 21:05:00|6.51|4.71|6.54|4.74|6.54|4.74|6.51|4.71|0
1685623800000|2023-06-01 12:50:00|5.58|4.18|5.59|4.19|5.63|4.23|5.55|4.15|0
1685653800000|2023-06-01 21:10:00|6.55|4.75|6.61|4.81|6.61|4.81|6.54|4.74|0
1685624100000|2023-06-01 12:55:00|5.58|4.18|5.62|4.22|5.66|4.26|5.57|4.17|0
1685654100000|2023-06-01 21:15:00|6.6|4.8|6.59|4.79|6.61|4.81|6.59|4.79|0
1685624400000|2023-06-01 13:00:00|5.6|4.2|5.56|4.16|5.62|4.22|5.53|4.13|0
1685654400000|2023-06-01 21:20:00|6.6|4.8|6.6|4.8|6.63|4.83|6.58|4.78|0
1685624700000|2023-06-01 13:05:00|5.55|4.15|5.67|4.27|5.7|4.3|5.55|4.15|0
1685654700000|2023-06-01 21:25:00|6.61|4.81|6.58|4.78|6.63|4.83|6.58|4.78|0
1685625000000|2023-06-01 13:10:00|5.66|4.26|5.66|4.26|5.71|4.31|5.65|4.25|0
1685655000000|2023-06-01 21:30:00|6.59|4.79|6.57|4.77|6.6|4.8|6.56|4.76|0
1685625300000|2023-06-01 13:15:00|5.65|4.25|5.65|4.25|5.67|4.27|5.62|4.22|0
1685655300000|2023-06-01 21:35:00|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1685625600000|2023-06-01 13:20:00|5.66|4.26|5.71|4.31|5.73|4.33|5.66|4.26|0
1685655600000|2023-06-01 21:40:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1685625900000|2023-06-01 13:25:00|5.72|4.32|5.64|4.24|5.72|4.32|5.64|4.24|0
1685656200000|2023-06-01 21:50:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1685626200000|2023-06-01 13:30:00|5.63|4.23|5.34|3.94|5.67|4.27|5.32|3.92|0
1685656500000|2023-06-01 21:55:00|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1685626500000|2023-06-01 13:35:00|5.37|3.97|5.43|4.03|5.48|4.08|5.27|3.87|0
1685656800000|2023-06-01 22:00:00|6.51|4.71|6.54|4.74|6.55|4.75|6.49|4.69|0
1685626800000|2023-06-01 13:40:00|5.44|4.04|5.31|3.91|5.44|4.04|5.26|3.86|0
1685657100000|2023-06-01 22:05:00|6.53|4.73|6.53|4.73|6.55|4.75|6.53|4.73|0
1685627100000|2023-06-01 13:45:00|5.32|3.92|5.26|3.86|5.32|3.92|5.19|3.79|0
1685657400000|2023-06-01 22:10:00|6.54|4.74|6.51|4.71|6.54|4.74|6.51|4.71|0
1685627400000|2023-06-01 13:50:00|5.27|3.87|5.24|3.84|5.3|3.9|5.15|3.75|0
1685657700000|2023-06-01 22:15:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685627700000|2023-06-01 13:55:00|5.23|3.83|5.28|3.88|5.34|3.94|5.17|3.77|0
1685658000000|2023-06-01 22:20:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1685628000000|2023-06-01 14:00:00|5.35|3.95|5.5|4.1|5.56|4.16|5.31|3.91|0
1685658300000|2023-06-01 22:25:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1685628300000|2023-06-01 14:05:00|5.51|4.11|5.58|4.18|5.65|4.25|5.51|4.11|0
1685658600000|2023-06-01 22:30:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1685628600000|2023-06-01 14:10:00|5.59|4.19|5.74|4.34|5.74|4.34|5.57|4.17|0
1685658900000|2023-06-01 22:35:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1685628900000|2023-06-01 14:15:00|5.75|4.35|5.55|4.15|5.81|4.41|5.52|4.12|0
1685659200000|2023-06-01 22:40:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1685629200000|2023-06-01 14:20:00|5.53|4.13|5.41|4.01|5.57|4.17|5.39|3.99|0
1685659500000|2023-06-01 22:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1685629500000|2023-06-01 14:25:00|5.4|4|5.56|4.16|5.58|4.18|5.35|3.95|0
1685659800000|2023-06-01 22:50:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1685629800000|2023-06-01 14:30:00|5.57|4.17|5.57|4.17|5.59|4.19|5.51|4.11|0
1685660100000|2023-06-01 22:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1685630100000|2023-06-01 14:35:00|5.58|4.18|5.69|4.29|5.71|4.31|5.55|4.15|0
1685660400000|2023-06-01 23:00:00|6.53|4.73|6.5|4.7|6.53|4.73|6.5|4.7|0
1685630400000|2023-06-01 14:40:00|5.7|4.3|5.97|4.57|6|4.6|5.68|4.28|0
1685660700000|2023-06-01 23:05:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1685630700000|2023-06-01 14:45:00|5.98|4.58|6|4.6|6.18|4.78|5.93|4.53|0
1685661000000|2023-06-01 23:10:00|6.51|4.71|6.5|4.7|6.51|4.71|6.47|4.67|0
1685631000000|2023-06-01 14:50:00|6.02|4.62|6.09|4.69|6.11|4.71|6|4.6|0
1685661300000|2023-06-01 23:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1685631300000|2023-06-01 14:55:00|6.08|4.68|5.32|3.92|6.12|4.72|5.29|3.89|0
1685661600000|2023-06-01 23:20:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685631600000|2023-06-01 15:00:00|5.33|3.93|5.34|3.94|5.38|3.98|5.26|3.86|0
1685661900000|2023-06-01 23:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1685631900000|2023-06-01 15:05:00|5.33|3.93|5.33|3.93|5.39|3.99|5.29|3.89|0
1685662200000|2023-06-01 23:30:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1685632200000|2023-06-01 15:10:00|5.32|3.92|5.47|4.07|5.5|4.1|5.29|3.89|0
1685662500000|2023-06-01 23:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1685632500000|2023-06-01 15:15:00|5.5|4.1|5.53|4.13|5.65|4.25|5.5|4.1|0
1685662800000|2023-06-01 23:40:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1685632800000|2023-06-01 15:20:00|5.51|4.11|5.58|4.18|5.58|4.18|5.45|4.05|0
1685663100000|2023-06-01 23:45:00|6.48|4.68|6.45|4.65|6.48|4.68|6.44|4.64|0
1685633100000|2023-06-01 15:25:00|5.59|4.19|5.6|4.2|5.65|4.25|5.54|4.14|0
1685663400000|2023-06-01 23:50:00|6.44|4.64|6.44|4.64|6.46|4.66|6.42|4.62|0
1685633400000|2023-06-01 15:30:00|5.61|4.21|5.66|4.26|5.7|4.3|5.55|4.15|0
1685663700000|2023-06-01 23:55:00|6.45|4.65|6.44|4.64|6.45|4.65|6.43|4.63|0
1685633700000|2023-06-01 15:35:00|5.67|4.27|5.61|4.21|5.72|4.32|5.6|4.2|0
1685634000000|2023-06-01 15:40:00|5.62|4.22|5.72|4.32|5.78|4.38|5.61|4.21|0
1685634300000|2023-06-01 15:45:00|5.71|4.31|5.81|4.41|5.82|4.42|5.71|4.31|0
1685634600000|2023-06-01 15:50:00|5.82|4.42|5.83|4.43|5.9|4.5|5.78|4.38|0
1685634900000|2023-06-01 15:55:00|5.84|4.44|5.91|4.51|5.92|4.52|5.81|4.41|0
1685635200000|2023-06-01 16:00:00|5.92|4.52|5.98|4.58|6.07|4.67|5.91|4.51|0
1685635500000|2023-06-01 16:05:00|5.97|4.57|5.99|4.59|6.01|4.61|5.93|4.53|0
1685635800000|2023-06-01 16:10:00|6|4.6|6|4.6|6.03|4.63|5.95|4.55|0
1685636100000|2023-06-01 16:15:00|6.01|4.61|6.08|4.68|6.1|4.7|5.94|4.54|0
1685636400000|2023-06-01 16:20:00|6.06|4.66|6.14|4.74|6.21|4.81|6.06|4.66|0
1685636700000|2023-06-01 16:25:00|6.15|4.75|6.15|4.75|6.17|4.77|6.11|4.71|0
1685637000000|2023-06-01 16:30:00|6.18|4.78|6.12|4.72|6.2|4.8|6.1|4.7|0
1685637300000|2023-06-01 16:35:00|6.1|4.7|6.41|5.01|6.55|5.15|6.1|4.7|0
1685637600000|2023-06-01 16:40:00|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1685637900000|2023-06-01 16:45:00|6.36|4.96|6.39|4.99|6.4|5|6.26|4.86|0
1685638200000|2023-06-01 16:50:00|6.4|5|6.41|5.01|6.42|5.02|6.35|4.95|0
1685638500000|2023-06-01 16:55:00|6.42|5.02|6.42|5.02|6.45|5.05|6.37|4.97|0
1685638800000|2023-06-01 17:00:00|6.43|5.03|6.38|4.98|6.46|5.06|6.35|4.95|0
1685639100000|2023-06-01 17:05:00|6.36|4.96|6.34|4.94|6.46|5.06|6.34|4.94|0
1685639400000|2023-06-01 17:10:00|6.32|4.92|6.3|4.9|6.39|4.99|6.22|4.82|0
1685639700000|2023-06-01 17:15:00|6.31|4.91|6.26|4.86|6.31|4.91|6.24|4.84|0
1685640000000|2023-06-01 17:20:00|6.25|4.85|6.2|4.8|6.37|4.97|6.16|4.76|0
1685640300000|2023-06-01 17:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.12|4.72|0
1685640600000|2023-06-01 17:30:00|6.22|4.82|6.2|4.8|6.22|4.82|6.14|4.74|0
1685640900000|2023-06-01 17:35:00|6.21|4.81|6.2|4.8|6.24|4.84|6.17|4.77|0
1685641200000|2023-06-01 17:40:00|6.19|4.79|6.24|4.84|6.24|4.84|6.15|4.75|0
1685641500000|2023-06-01 17:45:00|6.25|4.85|6.35|4.95|6.35|4.95|6.25|4.85|0
1685641800000|2023-06-01 17:50:00|6.36|4.96|6.4|5|6.41|5.01|6.32|4.92|0
1685642100000|2023-06-01 17:55:00|6.41|5.01|6.44|5.04|6.44|5.04|6.33|4.93|0
1685642400000|2023-06-01 18:00:00|6.45|5.05|6.39|4.99|6.45|5.05|6.31|4.91|0
1685642700000|2023-06-01 18:05:00|6.38|4.98|6.48|5.08|6.5|5.1|6.38|4.98|0
1685643000000|2023-06-01 18:10:00|6.47|5.07|6.42|5.02|6.47|5.07|6.4|5|0
1685643300000|2023-06-01 18:15:00|6.43|5.03|6.37|4.97|6.49|5.09|6.34|4.94|0
1685643600000|2023-06-01 18:20:00|6.38|4.98|6.44|5.04|6.46|5.06|6.38|4.98|0
1685643900000|2023-06-01 18:25:00|6.43|5.03|6.43|5.03|6.48|5.08|6.4|5|0
1685644200000|2023-06-01 18:30:00|6.44|5.04|6.37|4.97|6.45|5.05|6.37|4.97|0
1685644500000|2023-06-01 18:35:00|6.38|4.98|6.36|4.96|6.45|5.05|6.34|4.94|0
1685644800000|2023-06-01 18:40:00|6.37|4.97|6.41|5.01|6.43|5.03|6.36|4.96|0
1685645100000|2023-06-01 18:45:00|6.4|5|6.46|5.06|6.47|5.07|6.38|4.98|0
1685645400000|2023-06-01 18:50:00|6.47|5.07|6.54|5.14|6.58|5.18|6.44|5.04|0
1685645700000|2023-06-01 18:55:00|6.55|5.15|6.59|5.19|6.61|5.21|6.51|5.11|0
1685646000000|2023-06-01 19:00:00|6.6|5.2|6.75|5.35|6.75|5.35|6.57|5.17|0
1685646300000|2023-06-01 19:05:00|6.76|5.36|6.7|5.3|6.78|5.38|6.7|5.3|0
1685646600000|2023-06-01 19:10:00|6.71|5.31|6.75|5.35|6.75|5.35|6.68|5.28|0
1685646900000|2023-06-01 19:15:00|6.76|5.36|6.44|5.04|6.78|5.38|6.43|5.03|0
1685647200000|2023-06-01 19:20:00|6.43|5.03|6.29|4.89|6.47|5.07|6.29|4.89|0
1685647500000|2023-06-01 19:25:00|6.28|4.88|6.14|4.74|6.31|4.91|6.12|4.72|0
1685647800000|2023-06-01 19:30:00|6.15|4.75|5.95|4.55|6.17|4.77|5.91|4.51|0
1685648100000|2023-06-01 19:35:00|5.92|4.52|5.8|4.4|5.94|4.54|5.77|4.37|0
1685648400000|2023-06-01 19:40:00|5.79|4.39|5.9|4.5|5.92|4.52|5.76|4.36|0
1685648700000|2023-06-01 19:45:00|5.89|4.49|6.17|4.77|6.17|4.77|5.89|4.49|0
1685649000000|2023-06-01 19:50:00|6.11|4.71|6.04|4.64|6.11|4.71|5.94|4.54|0
1685649300000|2023-06-01 19:55:00|6.08|4.68|6.19|4.79|6.19|4.79|6.02|4.62|0
1685649600000|2023-06-01 20:00:00|6.16|4.76|6.26|4.86|6.26|4.86|6.13|4.73|0
1685649900000|2023-06-01 20:05:00|6.27|4.87|6.3|4.9|6.31|4.91|6.25|4.85|0
1685650200000|2023-06-01 20:10:00|6.31|4.91|6.32|4.92|6.36|4.96|6.3|4.9|0
1685650500000|2023-06-01 20:15:00|6.5|4.7|6.46|4.66|6.52|4.72|6.42|4.62|0
1685650800000|2023-06-01 20:20:00|6.48|4.68|6.49|4.69|6.52|4.72|6.46|4.66|0
1685651100000|2023-06-01 20:25:00|6.5|4.7|6.47|4.67|6.5|4.7|6.46|4.66|0
1685651400000|2023-06-01 20:30:00|6.46|4.66|6.49|4.69|6.5|4.7|6.46|4.66|0
1685651700000|2023-06-01 20:35:00|6.48|4.68|6.48|4.68|6.5|4.7|6.48|4.68|0
1685652000000|2023-06-01 20:40:00|6.49|4.69|6.52|4.72|6.53|4.73|6.49|4.69|0
1685652300000|2023-06-01 20:45:00|6.51|4.71|6.5|4.7|6.53|4.73|6.5|4.7|0
1685652600000|2023-06-01 20:50:00|6.52|4.72|6.52|4.72|6.54|4.74|6.51|4.71|0
1685652900000|2023-06-01 20:55:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1685653200000|2023-06-01 21:00:00|6.53|4.73|6.52|4.72|6.55|4.75|6.52|4.72|0
1685653500000|2023-06-01 21:05:00|6.51|4.71|6.54|4.74|6.54|4.74|6.51|4.71|0
1685653800000|2023-06-01 21:10:00|6.55|4.75|6.61|4.81|6.61|4.81|6.54|4.74|0
1685654100000|2023-06-01 21:15:00|6.6|4.8|6.59|4.79|6.61|4.81|6.59|4.79|0
1685654400000|2023-06-01 21:20:00|6.6|4.8|6.6|4.8|6.63|4.83|6.58|4.78|0
1685654700000|2023-06-01 21:25:00|6.61|4.81|6.58|4.78|6.63|4.83|6.58|4.78|0
1685655000000|2023-06-01 21:30:00|6.59|4.79|6.57|4.77|6.6|4.8|6.56|4.76|0
1685655300000|2023-06-01 21:35:00|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1685655600000|2023-06-01 21:40:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1685656200000|2023-06-01 21:50:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1685656500000|2023-06-01 21:55:00|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1685656800000|2023-06-01 22:00:00|6.51|4.71|6.54|4.74|6.55|4.75|6.49|4.69|0
1685657100000|2023-06-01 22:05:00|6.53|4.73|6.53|4.73|6.55|4.75|6.53|4.73|0
1685657400000|2023-06-01 22:10:00|6.54|4.74|6.51|4.71|6.54|4.74|6.51|4.71|0
1685657700000|2023-06-01 22:15:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685658000000|2023-06-01 22:20:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1685658300000|2023-06-01 22:25:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1685658600000|2023-06-01 22:30:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1685658900000|2023-06-01 22:35:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1685659200000|2023-06-01 22:40:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1685659500000|2023-06-01 22:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1685659800000|2023-06-01 22:50:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1685660100000|2023-06-01 22:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1685660400000|2023-06-01 23:00:00|6.53|4.73|6.5|4.7|6.53|4.73|6.5|4.7|0
1685660700000|2023-06-01 23:05:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1685661000000|2023-06-01 23:10:00|6.51|4.71|6.5|4.7|6.51|4.71|6.47|4.67|0
1685661300000|2023-06-01 23:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1685661600000|2023-06-01 23:20:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685661900000|2023-06-01 23:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1685662200000|2023-06-01 23:30:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1685662500000|2023-06-01 23:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1685662800000|2023-06-01 23:40:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1685663100000|2023-06-01 23:45:00|6.48|4.68|6.45|4.65|6.48|4.68|6.44|4.64|0
1685663400000|2023-06-01 23:50:00|6.44|4.64|6.44|4.64|6.46|4.66|6.42|4.62|0
1685663700000|2023-06-01 23:55:00|6.45|4.65|6.44|4.64|6.45|4.65|6.43|4.63|0
1685577600000|2023-06-01 00:00:00|6.78|4.98|6.84|5.04|6.84|5.04|6.73|4.93|0
1685577900000|2023-06-01 00:05:00|6.85|5.05|6.82|5.02|6.85|5.05|6.8|5|0
1685578200000|2023-06-01 00:10:00|6.81|5.01|6.8|5|6.83|5.03|6.78|4.98|0
1685578500000|2023-06-01 00:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.77|4.97|0
1685578800000|2023-06-01 00:20:00|6.8|5|6.75|4.95|7.35|5.55|6.67|4.87|0
1685579100000|2023-06-01 00:25:00|6.74|4.94|6.72|4.92|6.75|4.95|6.71|4.91|0
1685579400000|2023-06-01 00:30:00|6.71|4.91|6.72|4.92|6.73|4.93|6.7|4.9|0
1685579700000|2023-06-01 00:35:00|6.71|4.91|6.62|4.82|6.72|4.92|6.61|4.81|0
1685580000000|2023-06-01 00:40:00|6.63|4.83|6.52|4.72|6.63|4.83|6.5|4.7|0
1685580300000|2023-06-01 00:45:00|6.51|4.71|6.43|4.63|6.51|4.71|6.4|4.6|0
1685580600000|2023-06-01 00:50:00|6.42|4.62|6.48|4.68|6.53|4.73|6.42|4.62|0
1685580900000|2023-06-01 00:55:00|6.46|4.66|6.48|4.68|6.49|4.69|6.45|4.65|0
1685581200000|2023-06-01 01:00:00|6.49|4.69|6.55|4.75|6.56|4.76|6.49|4.69|0
1685581500000|2023-06-01 01:05:00|6.56|4.76|6.52|4.72|6.56|4.76|6.47|4.67|0
1685581800000|2023-06-01 01:10:00|6.51|4.71|6.52|4.72|6.53|4.73|6.49|4.69|0
1685582100000|2023-06-01 01:15:00|6.53|4.73|6.57|4.77|6.57|4.77|6.49|4.69|0
1685582400000|2023-06-01 01:20:00|6.58|4.78|6.64|4.84|6.64|4.84|6.57|4.77|0
1685582700000|2023-06-01 01:25:00|6.65|4.85|6.78|4.98|6.95|5.15|6.64|4.84|0
1685583000000|2023-06-01 01:30:00|6.79|4.99|6.72|4.92|6.8|5|6.69|4.89|0
1685583300000|2023-06-01 01:35:00|6.71|4.91|6.61|4.81|6.75|4.95|6.6|4.8|0
1685583600000|2023-06-01 01:40:00|6.6|4.8|6.45|4.65|6.64|4.84|6.41|4.61|0
1685583900000|2023-06-01 01:45:00|6.26|4.46|6.36|4.56|6.41|4.61|6.26|4.46|0
1685584200000|2023-06-01 01:50:00|6.37|4.57|6.38|4.58|6.42|4.62|6.2|4.4|0
1685584500000|2023-06-01 01:55:00|6.37|4.57|6.47|4.67|6.48|4.68|6.37|4.57|0
1685584800000|2023-06-01 02:00:00|6.46|4.66|6.52|4.72|6.53|4.73|6.45|4.65|0
1685585100000|2023-06-01 02:05:00|6.51|4.71|6.48|4.68|6.52|4.72|6.45|4.65|0
1685585400000|2023-06-01 02:10:00|6.49|4.69|6.43|4.63|6.51|4.71|6.4|4.6|0
1685585700000|2023-06-01 02:15:00|6.42|4.62|6.32|4.52|6.46|4.66|6.31|4.51|0
1685586000000|2023-06-01 02:20:00|6.31|4.51|6.42|4.62|6.44|4.64|6.29|4.49|0
1685586300000|2023-06-01 02:25:00|6.41|4.61|6.39|4.59|6.41|4.61|6.36|4.56|0
1685586600000|2023-06-01 02:30:00|6.38|4.58|6.49|4.69|6.49|4.69|6.38|4.58|0
1685586900000|2023-06-01 02:35:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1685587200000|2023-06-01 02:40:00|6.5|4.7|6.52|4.72|6.52|4.72|6.48|4.68|0
1685587500000|2023-06-01 02:45:00|6.55|4.75|6.49|4.69|6.55|4.75|6.49|4.69|0
1685587800000|2023-06-01 02:50:00|6.48|4.68|6.46|4.66|6.49|4.69|6.43|4.63|0
1685588100000|2023-06-01 02:55:00|6.45|4.65|6.5|4.7|6.51|4.71|6.45|4.65|0
1685588400000|2023-06-01 03:00:00|6.51|4.71|6.53|4.73|6.54|4.74|6.48|4.68|0
1685588700000|2023-06-01 03:05:00|6.52|4.72|6.57|4.77|6.62|4.82|6.51|4.71|0
1685589000000|2023-06-01 03:10:00|6.56|4.76|6.54|4.74|6.57|4.77|6.53|4.73|0
1685589300000|2023-06-01 03:15:00|6.55|4.75|6.6|4.8|6.6|4.8|6.52|4.72|0
1685589600000|2023-06-01 03:20:00|6.59|4.79|6.57|4.77|6.61|4.81|6.56|4.76|0
1685589900000|2023-06-01 03:25:00|6.56|4.76|6.6|4.8|6.6|4.8|6.55|4.75|0
1685590200000|2023-06-01 03:30:00|6.59|4.79|6.61|4.81|6.62|4.82|6.57|4.77|0
1685590500000|2023-06-01 03:35:00|6.6|4.8|6.6|4.8|6.61|4.81|6.58|4.78|0
1685590800000|2023-06-01 03:40:00|6.61|4.81|6.61|4.81|6.62|4.82|6.59|4.79|0
1685591100000|2023-06-01 03:45:00|6.6|4.8|6.51|4.71|6.6|4.8|6.51|4.71|0
1685591400000|2023-06-01 03:50:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1685591700000|2023-06-01 03:55:00|6.54|4.74|6.59|4.79|6.62|4.82|6.54|4.74|0
1685592000000|2023-06-01 04:00:00|6.6|4.8|6.57|4.77|6.6|4.8|6.57|4.77|0
1685592300000|2023-06-01 04:05:00|6.58|4.78|6.61|4.81|6.61|4.81|6.58|4.78|0
1685592600000|2023-06-01 04:10:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1685592900000|2023-06-01 04:15:00|6.62|4.82|6.7|4.9|6.71|4.91|6.6|4.8|0
1685593200000|2023-06-01 04:20:00|6.69|4.89|6.68|4.88|6.69|4.89|6.64|4.84|0
1685593500000|2023-06-01 04:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1685593800000|2023-06-01 04:30:00|6.67|4.87|6.65|4.85|6.69|4.89|6.64|4.84|0
1685594100000|2023-06-01 04:35:00|6.64|4.84|6.65|4.85|6.66|4.86|6.62|4.82|0
1685594400000|2023-06-01 04:40:00|6.64|4.84|6.62|4.82|6.65|4.85|6.62|4.82|0
1685594700000|2023-06-01 04:45:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1685595000000|2023-06-01 04:50:00|6.59|4.79|6.59|4.79|6.62|4.82|6.59|4.79|0
1685595300000|2023-06-01 04:55:00|6.6|4.8|6.59|4.79|6.61|4.81|6.58|4.78|0
1685595600000|2023-06-01 05:00:00|6.6|4.8|6.63|4.83|6.67|4.87|6.59|4.79|0
1685595900000|2023-06-01 05:05:00|6.62|4.82|6.68|4.88|6.68|4.88|6.62|4.82|0
1685596200000|2023-06-01 05:10:00|6.69|4.89|6.65|4.85|6.69|4.89|6.64|4.84|0
1685596500000|2023-06-01 05:15:00|6.66|4.86|6.63|4.83|6.66|4.86|6.63|4.83|0
1685596800000|2023-06-01 05:20:00|6.62|4.82|6.66|4.86|6.69|4.89|6.62|4.82|0
1685597100000|2023-06-01 05:25:00|6.65|4.85|6.67|4.87|6.68|4.88|6.64|4.84|0
1685597400000|2023-06-01 05:30:00|6.68|4.88|6.66|4.86|6.69|4.89|6.65|4.85|0
1685597700000|2023-06-01 05:35:00|6.65|4.85|6.69|4.89|6.7|4.9|6.63|4.83|0
1685598000000|2023-06-01 05:40:00|6.68|4.88|6.64|4.84|6.7|4.9|6.64|4.84|0
1685598300000|2023-06-01 05:45:00|6.65|4.85|6.67|4.87|6.69|4.89|6.65|4.85|0
1685598600000|2023-06-01 05:50:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1685598900000|2023-06-01 05:55:00|6.69|4.89|6.63|4.83|6.69|4.89|6.62|4.82|0
1685599200000|2023-06-01 06:00:00|6.62|4.82|6.63|4.83|6.64|4.84|6.55|4.75|0
1685599500000|2023-06-01 06:05:00|6.42|5.02|6.48|5.08|6.49|5.09|6.4|5|0
1685599800000|2023-06-01 06:10:00|6.49|5.09|6.54|5.14|6.54|5.14|6.48|5.08|0
1685600100000|2023-06-01 06:15:00|6.53|5.13|6.48|5.08|6.53|5.13|6.47|5.07|0
1685600400000|2023-06-01 06:20:00|6.49|5.09|6.5|5.1|6.5|5.1|6.45|5.05|0
1685600700000|2023-06-01 06:25:00|6.49|5.09|6.51|5.11|6.52|5.12|6.47|5.07|0
1685601000000|2023-06-01 06:30:00|6.52|5.12|6.52|5.12|6.55|5.15|6.51|5.11|0
1685601300000|2023-06-01 06:35:00|6.51|5.11|5.86|4.46|6.53|5.13|5.86|4.46|0
1685601600000|2023-06-01 06:40:00|5.87|4.47|5.86|4.46|5.87|4.47|5.82|4.42|0
1685601900000|2023-06-01 06:45:00|5.87|4.47|5.83|4.43|5.87|4.47|5.83|4.43|0
1685602200000|2023-06-01 06:50:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1685602500000|2023-06-01 06:55:00|5.84|4.44|5.87|4.47|5.9|4.5|5.84|4.44|0
1685602800000|2023-06-01 07:00:00|5.85|4.45|5.85|4.45|5.88|4.48|5.76|4.36|0
1685603100000|2023-06-01 07:05:00|5.86|4.46|5.91|4.51|5.95|4.55|5.86|4.46|0
1685603400000|2023-06-01 07:10:00|5.9|4.5|5.98|4.58|6|4.6|5.88|4.48|0
1685603700000|2023-06-01 07:15:00|5.99|4.59|5.91|4.51|6.02|4.62|5.9|4.5|0
1685604000000|2023-06-01 07:20:00|5.93|4.53|5.92|4.52|5.96|4.56|5.89|4.49|0
1685604300000|2023-06-01 07:25:00|5.91|4.51|5.97|4.57|6.01|4.61|5.9|4.5|0
1685604600000|2023-06-01 07:30:00|6|4.6|5.68|4.28|6.01|4.61|5.66|4.26|0
1685604900000|2023-06-01 07:35:00|5.66|4.26|5.66|4.26|5.72|4.32|5.64|4.24|0
1685605200000|2023-06-01 07:40:00|5.64|4.24|5.62|4.22|5.72|4.32|5.62|4.22|0
1685605500000|2023-06-01 07:45:00|5.61|4.21|5.57|4.17|5.66|4.26|5.57|4.17|0
1685605800000|2023-06-01 07:50:00|5.58|4.18|5.59|4.19|5.61|4.21|5.56|4.16|0
1685606100000|2023-06-01 07:55:00|5.58|4.18|5.58|4.18|5.59|4.19|5.56|4.16|0
1685606400000|2023-06-01 08:00:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1685606700000|2023-06-01 08:05:00|5.51|4.11|5.51|4.11|5.52|4.12|5.44|4.04|0
1685607000000|2023-06-01 08:10:00|5.52|4.12|5.51|4.11|5.53|4.13|5.48|4.08|0
1685607300000|2023-06-01 08:15:00|5.5|4.1|5.5|4.1|5.52|4.12|5.45|4.05|0
1685607600000|2023-06-01 08:20:00|5.49|4.09|5.49|4.09|5.5|4.1|5.44|4.04|0
1685607900000|2023-06-01 08:25:00|5.5|4.1|5.56|4.16|5.57|4.17|5.5|4.1|0
1685608200000|2023-06-01 08:30:00|5.57|4.17|5.62|4.22|5.64|4.24|5.56|4.16|0
1685608500000|2023-06-01 08:35:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1685608800000|2023-06-01 08:40:00|5.63|4.23|5.64|4.24|5.65|4.25|5.61|4.21|0
1685609100000|2023-06-01 08:45:00|5.65|4.25|5.71|4.31|5.72|4.32|5.65|4.25|0
1685609400000|2023-06-01 08:50:00|5.72|4.32|5.73|4.33|5.75|4.35|5.72|4.32|0
1685609700000|2023-06-01 08:55:00|5.74|4.34|5.72|4.32|5.75|4.35|5.72|4.32|0
1685610000000|2023-06-01 09:00:00|5.71|4.31|5.7|4.3|5.72|4.32|5.67|4.27|0
1685610300000|2023-06-01 09:05:00|5.69|4.29|5.96|4.56|8.14|6.74|5.69|4.29|0
1685610600000|2023-06-01 09:10:00|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1685610900000|2023-06-01 09:15:00|5.91|4.51|5.9|4.5|5.93|4.53|5.88|4.48|0
1685611200000|2023-06-01 09:20:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1685611500000|2023-06-01 09:25:00|5.88|4.48|5.89|4.49|5.91|4.51|5.87|4.47|0
1685611800000|2023-06-01 09:30:00|5.87|4.47|5.87|4.47|5.88|4.48|5.84|4.44|0
1685612100000|2023-06-01 09:35:00|5.88|4.48|5.86|4.46|5.88|4.48|5.84|4.44|0
1685612400000|2023-06-01 09:40:00|5.87|4.47|5.92|4.52|5.93|4.53|5.86|4.46|0
1685612700000|2023-06-01 09:45:00|5.93|4.53|5.91|4.51|5.96|4.56|5.9|4.5|0
1685613000000|2023-06-01 09:50:00|5.92|4.52|5.92|4.52|5.93|4.53|5.88|4.48|0
1685613300000|2023-06-01 09:55:00|5.91|4.51|5.96|4.56|5.96|4.56|5.9|4.5|0
1685613600000|2023-06-01 10:00:00|5.97|4.57|5.92|4.52|5.97|4.57|5.91|4.51|0
1685613900000|2023-06-01 10:05:00|5.93|4.53|5.97|4.57|5.97|4.57|5.89|4.49|0
1685614200000|2023-06-01 10:10:00|5.98|4.58|5.97|4.57|5.98|4.58|5.94|4.54|0
1685614500000|2023-06-01 10:15:00|5.96|4.56|5.94|4.54|5.96|4.56|5.92|4.52|0
1685614800000|2023-06-01 10:20:00|5.95|4.55|5.99|4.59|6|4.6|5.94|4.54|0
1685615100000|2023-06-01 10:25:00|6|4.6|6.03|4.63|6.03|4.63|5.98|4.58|0
1685615400000|2023-06-01 10:30:00|6.04|4.64|6.04|4.64|6.1|4.7|6.02|4.62|0
1685615700000|2023-06-01 10:35:00|6.05|4.65|6.04|4.64|6.07|4.67|6.01|4.61|0
1685616000000|2023-06-01 10:40:00|6.05|4.65|6.02|4.62|6.06|4.66|6.02|4.62|0
1685616300000|2023-06-01 10:45:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1685616600000|2023-06-01 10:50:00|6.03|4.63|6.05|4.65|6.06|4.66|6.02|4.62|0
1685616900000|2023-06-01 10:55:00|6.04|4.64|5.9|4.5|6.04|4.64|5.9|4.5|0
1685617200000|2023-06-01 11:00:00|5.91|4.51|5.95|4.55|5.98|4.58|5.91|4.51|0
1685617500000|2023-06-01 11:05:00|5.96|4.56|5.99|4.59|6|4.6|5.96|4.56|0
1685617800000|2023-06-01 11:10:00|6|4.6|6.06|4.66|6.07|4.67|5.97|4.57|0
1685618100000|2023-06-01 11:15:00|6.07|4.67|6.01|4.61|6.07|4.67|6|4.6|0
1685618400000|2023-06-01 11:20:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1685618700000|2023-06-01 11:25:00|5.96|4.56|5.91|4.51|6|4.6|5.9|4.5|0
1685619000000|2023-06-01 11:30:00|5.92|4.52|5.92|4.52|5.96|4.56|5.91|4.51|0
1685619300000|2023-06-01 11:35:00|5.91|4.51|5.87|4.47|5.91|4.51|5.86|4.46|0
1685619600000|2023-06-01 11:40:00|5.88|4.48|5.95|4.55|5.95|4.55|5.85|4.45|0
1685619900000|2023-06-01 11:45:00|5.92|4.52|5.86|4.46|5.93|4.53|5.84|4.44|0
1685620200000|2023-06-01 11:50:00|5.85|4.45|5.83|4.43|5.88|4.48|5.83|4.43|0
1685620500000|2023-06-01 11:55:00|5.84|4.44|5.86|4.46|5.86|4.46|5.81|4.41|0
1685620800000|2023-06-01 12:00:00|5.85|4.45|5.89|4.49|5.92|4.52|5.85|4.45|0
1685621100000|2023-06-01 12:05:00|5.88|4.48|5.73|4.33|5.89|4.49|5.73|4.33|0
1685621400000|2023-06-01 12:10:00|5.72|4.32|5.74|4.34|5.76|4.36|5.71|4.31|0
1685621700000|2023-06-01 12:15:00|5.78|4.38|5.68|4.28|5.78|4.38|5.59|4.19|0
1685622000000|2023-06-01 12:20:00|5.64|4.24|5.72|4.32|5.72|4.32|5.6|4.2|0
1685622300000|2023-06-01 12:25:00|5.71|4.31|5.66|4.26|5.76|4.36|5.66|4.26|0
1685622600000|2023-06-01 12:30:00|5.69|4.29|5.77|4.37|5.9|4.5|5.68|4.28|0
1685622900000|2023-06-01 12:35:00|5.79|4.39|5.67|4.27|5.79|4.39|5.64|4.24|0
1685623200000|2023-06-01 12:40:00|5.66|4.26|5.64|4.24|5.66|4.26|5.55|4.15|0
1685623500000|2023-06-01 12:45:00|5.65|4.25|5.59|4.19|5.67|4.27|5.53|4.13|0
1685623800000|2023-06-01 12:50:00|5.58|4.18|5.59|4.19|5.63|4.23|5.55|4.15|0
1685624100000|2023-06-01 12:55:00|5.58|4.18|5.62|4.22|5.66|4.26|5.57|4.17|0
1685624400000|2023-06-01 13:00:00|5.6|4.2|5.56|4.16|5.62|4.22|5.53|4.13|0
1685624700000|2023-06-01 13:05:00|5.55|4.15|5.67|4.27|5.7|4.3|5.55|4.15|0
1685625000000|2023-06-01 13:10:00|5.66|4.26|5.66|4.26|5.71|4.31|5.65|4.25|0
1685625300000|2023-06-01 13:15:00|5.65|4.25|5.65|4.25|5.67|4.27|5.62|4.22|0
1685625600000|2023-06-01 13:20:00|5.66|4.26|5.71|4.31|5.73|4.33|5.66|4.26|0
1685625900000|2023-06-01 13:25:00|5.72|4.32|5.64|4.24|5.72|4.32|5.64|4.24|0
1685626200000|2023-06-01 13:30:00|5.63|4.23|5.34|3.94|5.67|4.27|5.32|3.92|0
1685626500000|2023-06-01 13:35:00|5.37|3.97|5.43|4.03|5.48|4.08|5.27|3.87|0
1685626800000|2023-06-01 13:40:00|5.44|4.04|5.31|3.91|5.44|4.04|5.26|3.86|0
1685627100000|2023-06-01 13:45:00|5.32|3.92|5.26|3.86|5.32|3.92|5.19|3.79|0
1685627400000|2023-06-01 13:50:00|5.27|3.87|5.24|3.84|5.3|3.9|5.15|3.75|0
1685627700000|2023-06-01 13:55:00|5.23|3.83|5.28|3.88|5.34|3.94|5.17|3.77|0
1685628000000|2023-06-01 14:00:00|5.35|3.95|5.5|4.1|5.56|4.16|5.31|3.91|0
1685628300000|2023-06-01 14:05:00|5.51|4.11|5.58|4.18|5.65|4.25|5.51|4.11|0
1685628600000|2023-06-01 14:10:00|5.59|4.19|5.74|4.34|5.74|4.34|5.57|4.17|0
1685628900000|2023-06-01 14:15:00|5.75|4.35|5.55|4.15|5.81|4.41|5.52|4.12|0
1685629200000|2023-06-01 14:20:00|5.53|4.13|5.41|4.01|5.57|4.17|5.39|3.99|0
1685629500000|2023-06-01 14:25:00|5.4|4|5.56|4.16|5.58|4.18|5.35|3.95|0
1685629800000|2023-06-01 14:30:00|5.57|4.17|5.57|4.17|5.59|4.19|5.51|4.11|0
1685630100000|2023-06-01 14:35:00|5.58|4.18|5.69|4.29|5.71|4.31|5.55|4.15|0
1685630400000|2023-06-01 14:40:00|5.7|4.3|5.97|4.57|6|4.6|5.68|4.28|0
1685630700000|2023-06-01 14:45:00|5.98|4.58|6|4.6|6.18|4.78|5.93|4.53|0
1685631000000|2023-06-01 14:50:00|6.02|4.62|6.09|4.69|6.11|4.71|6|4.6|0
1685631300000|2023-06-01 14:55:00|6.08|4.68|5.32|3.92|6.12|4.72|5.29|3.89|0
1685631600000|2023-06-01 15:00:00|5.33|3.93|5.34|3.94|5.38|3.98|5.26|3.86|0
1685631900000|2023-06-01 15:05:00|5.33|3.93|5.33|3.93|5.39|3.99|5.29|3.89|0
1685632200000|2023-06-01 15:10:00|5.32|3.92|5.47|4.07|5.5|4.1|5.29|3.89|0
1685632500000|2023-06-01 15:15:00|5.5|4.1|5.53|4.13|5.65|4.25|5.5|4.1|0
1685632800000|2023-06-01 15:20:00|5.51|4.11|5.58|4.18|5.58|4.18|5.45|4.05|0
1685633100000|2023-06-01 15:25:00|5.59|4.19|5.6|4.2|5.65|4.25|5.54|4.14|0
1685633400000|2023-06-01 15:30:00|5.61|4.21|5.66|4.26|5.7|4.3|5.55|4.15|0
1685633700000|2023-06-01 15:35:00|5.67|4.27|5.61|4.21|5.72|4.32|5.6|4.2|0
1685634000000|2023-06-01 15:40:00|5.62|4.22|5.72|4.32|5.78|4.38|5.61|4.21|0
1685634300000|2023-06-01 15:45:00|5.71|4.31|5.81|4.41|5.82|4.42|5.71|4.31|0
1685634600000|2023-06-01 15:50:00|5.82|4.42|5.83|4.43|5.9|4.5|5.78|4.38|0
1685634900000|2023-06-01 15:55:00|5.84|4.44|5.91|4.51|5.92|4.52|5.81|4.41|0
1685635200000|2023-06-01 16:00:00|5.92|4.52|5.98|4.58|6.07|4.67|5.91|4.51|0
1685635500000|2023-06-01 16:05:00|5.97|4.57|5.99|4.59|6.01|4.61|5.93|4.53|0
1685635800000|2023-06-01 16:10:00|6|4.6|6|4.6|6.03|4.63|5.95|4.55|0
1685636100000|2023-06-01 16:15:00|6.01|4.61|6.08|4.68|6.1|4.7|5.94|4.54|0
1685636400000|2023-06-01 16:20:00|6.06|4.66|6.14|4.74|6.21|4.81|6.06|4.66|0
1685636700000|2023-06-01 16:25:00|6.15|4.75|6.15|4.75|6.17|4.77|6.11|4.71|0
1685637000000|2023-06-01 16:30:00|6.18|4.78|6.12|4.72|6.2|4.8|6.1|4.7|0
1685637300000|2023-06-01 16:35:00|6.1|4.7|6.41|5.01|6.55|5.15|6.1|4.7|0
1685637600000|2023-06-01 16:40:00|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1685637900000|2023-06-01 16:45:00|6.36|4.96|6.39|4.99|6.4|5|6.26|4.86|0
1685638200000|2023-06-01 16:50:00|6.4|5|6.41|5.01|6.42|5.02|6.35|4.95|0
1685638500000|2023-06-01 16:55:00|6.42|5.02|6.42|5.02|6.45|5.05|6.37|4.97|0
1685638800000|2023-06-01 17:00:00|6.43|5.03|6.38|4.98|6.46|5.06|6.35|4.95|0
1685639100000|2023-06-01 17:05:00|6.36|4.96|6.34|4.94|6.46|5.06|6.34|4.94|0
1685639400000|2023-06-01 17:10:00|6.32|4.92|6.3|4.9|6.39|4.99|6.22|4.82|0
1685639700000|2023-06-01 17:15:00|6.31|4.91|6.26|4.86|6.31|4.91|6.24|4.84|0
1685640000000|2023-06-01 17:20:00|6.25|4.85|6.2|4.8|6.37|4.97|6.16|4.76|0
1685640300000|2023-06-01 17:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.12|4.72|0
1685640600000|2023-06-01 17:30:00|6.22|4.82|6.2|4.8|6.22|4.82|6.14|4.74|0
1685640900000|2023-06-01 17:35:00|6.21|4.81|6.2|4.8|6.24|4.84|6.17|4.77|0
1685641200000|2023-06-01 17:40:00|6.19|4.79|6.24|4.84|6.24|4.84|6.15|4.75|0
1685641500000|2023-06-01 17:45:00|6.25|4.85|6.35|4.95|6.35|4.95|6.25|4.85|0
1685641800000|2023-06-01 17:50:00|6.36|4.96|6.4|5|6.41|5.01|6.32|4.92|0
1685642100000|2023-06-01 17:55:00|6.41|5.01|6.44|5.04|6.44|5.04|6.33|4.93|0
1685642400000|2023-06-01 18:00:00|6.45|5.05|6.39|4.99|6.45|5.05|6.31|4.91|0
1685642700000|2023-06-01 18:05:00|6.38|4.98|6.48|5.08|6.5|5.1|6.38|4.98|0
1685643000000|2023-06-01 18:10:00|6.47|5.07|6.42|5.02|6.47|5.07|6.4|5|0
1685643300000|2023-06-01 18:15:00|6.43|5.03|6.37|4.97|6.49|5.09|6.34|4.94|0
1685643600000|2023-06-01 18:20:00|6.38|4.98|6.44|5.04|6.46|5.06|6.38|4.98|0
1685643900000|2023-06-01 18:25:00|6.43|5.03|6.43|5.03|6.48|5.08|6.4|5|0
1685644200000|2023-06-01 18:30:00|6.44|5.04|6.37|4.97|6.45|5.05|6.37|4.97|0
1685644500000|2023-06-01 18:35:00|6.38|4.98|6.36|4.96|6.45|5.05|6.34|4.94|0
1685644800000|2023-06-01 18:40:00|6.37|4.97|6.41|5.01|6.43|5.03|6.36|4.96|0
1685645100000|2023-06-01 18:45:00|6.4|5|6.46|5.06|6.47|5.07|6.38|4.98|0
1685645400000|2023-06-01 18:50:00|6.47|5.07|6.54|5.14|6.58|5.18|6.44|5.04|0
1685645700000|2023-06-01 18:55:00|6.55|5.15|6.59|5.19|6.61|5.21|6.51|5.11|0
1685646000000|2023-06-01 19:00:00|6.6|5.2|6.75|5.35|6.75|5.35|6.57|5.17|0
1685646300000|2023-06-01 19:05:00|6.76|5.36|6.7|5.3|6.78|5.38|6.7|5.3|0
1685646600000|2023-06-01 19:10:00|6.71|5.31|6.75|5.35|6.75|5.35|6.68|5.28|0
1685646900000|2023-06-01 19:15:00|6.76|5.36|6.44|5.04|6.78|5.38|6.43|5.03|0
1685647200000|2023-06-01 19:20:00|6.43|5.03|6.29|4.89|6.47|5.07|6.29|4.89|0
1685647500000|2023-06-01 19:25:00|6.28|4.88|6.14|4.74|6.31|4.91|6.12|4.72|0
1685647800000|2023-06-01 19:30:00|6.15|4.75|5.95|4.55|6.17|4.77|5.91|4.51|0
1685648100000|2023-06-01 19:35:00|5.92|4.52|5.8|4.4|5.94|4.54|5.77|4.37|0
1685648400000|2023-06-01 19:40:00|5.79|4.39|5.9|4.5|5.92|4.52|5.76|4.36|0
1685648700000|2023-06-01 19:45:00|5.89|4.49|6.17|4.77|6.17|4.77|5.89|4.49|0
1685649000000|2023-06-01 19:50:00|6.11|4.71|6.04|4.64|6.11|4.71|5.94|4.54|0
1685649300000|2023-06-01 19:55:00|6.08|4.68|6.19|4.79|6.19|4.79|6.02|4.62|0
1685649600000|2023-06-01 20:00:00|6.16|4.76|6.26|4.86|6.26|4.86|6.13|4.73|0
1685649900000|2023-06-01 20:05:00|6.27|4.87|6.3|4.9|6.31|4.91|6.25|4.85|0
1685650200000|2023-06-01 20:10:00|6.31|4.91|6.32|4.92|6.36|4.96|6.3|4.9|0
1685650500000|2023-06-01 20:15:00|6.5|4.7|6.46|4.66|6.52|4.72|6.42|4.62|0
1685650800000|2023-06-01 20:20:00|6.48|4.68|6.49|4.69|6.52|4.72|6.46|4.66|0
1685651100000|2023-06-01 20:25:00|6.5|4.7|6.47|4.67|6.5|4.7|6.46|4.66|0
1685651400000|2023-06-01 20:30:00|6.46|4.66|6.49|4.69|6.5|4.7|6.46|4.66|0
1685651700000|2023-06-01 20:35:00|6.48|4.68|6.48|4.68|6.5|4.7|6.48|4.68|0
1685652000000|2023-06-01 20:40:00|6.49|4.69|6.52|4.72|6.53|4.73|6.49|4.69|0
1685652300000|2023-06-01 20:45:00|6.51|4.71|6.5|4.7|6.53|4.73|6.5|4.7|0
1685652600000|2023-06-01 20:50:00|6.52|4.72|6.52|4.72|6.54|4.74|6.51|4.71|0
1685652900000|2023-06-01 20:55:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1685653200000|2023-06-01 21:00:00|6.53|4.73|6.52|4.72|6.55|4.75|6.52|4.72|0
1685653500000|2023-06-01 21:05:00|6.51|4.71|6.54|4.74|6.54|4.74|6.51|4.71|0
1685653800000|2023-06-01 21:10:00|6.55|4.75|6.61|4.81|6.61|4.81|6.54|4.74|0
1685654100000|2023-06-01 21:15:00|6.6|4.8|6.59|4.79|6.61|4.81|6.59|4.79|0
1685654400000|2023-06-01 21:20:00|6.6|4.8|6.6|4.8|6.63|4.83|6.58|4.78|0
1685654700000|2023-06-01 21:25:00|6.61|4.81|6.58|4.78|6.63|4.83|6.58|4.78|0
1685655000000|2023-06-01 21:30:00|6.59|4.79|6.57|4.77|6.6|4.8|6.56|4.76|0
1685655300000|2023-06-01 21:35:00|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1685655600000|2023-06-01 21:40:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1685656200000|2023-06-01 21:50:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1685656500000|2023-06-01 21:55:00|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1685656800000|2023-06-01 22:00:00|6.51|4.71|6.54|4.74|6.55|4.75|6.49|4.69|0
1685657100000|2023-06-01 22:05:00|6.53|4.73|6.53|4.73|6.55|4.75|6.53|4.73|0
1685657400000|2023-06-01 22:10:00|6.54|4.74|6.51|4.71|6.54|4.74|6.51|4.71|0
1685657700000|2023-06-01 22:15:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685658000000|2023-06-01 22:20:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1685658300000|2023-06-01 22:25:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1685658600000|2023-06-01 22:30:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1685658900000|2023-06-01 22:35:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1685659200000|2023-06-01 22:40:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1685659500000|2023-06-01 22:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1685659800000|2023-06-01 22:50:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1685660100000|2023-06-01 22:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1685660400000|2023-06-01 23:00:00|6.53|4.73|6.5|4.7|6.53|4.73|6.5|4.7|0
1685660700000|2023-06-01 23:05:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1685661000000|2023-06-01 23:10:00|6.51|4.71|6.5|4.7|6.51|4.71|6.47|4.67|0
1685661300000|2023-06-01 23:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1685661600000|2023-06-01 23:20:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685661900000|2023-06-01 23:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1685662200000|2023-06-01 23:30:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1685662500000|2023-06-01 23:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1685662800000|2023-06-01 23:40:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1685663100000|2023-06-01 23:45:00|6.48|4.68|6.45|4.65|6.48|4.68|6.44|4.64|0
1685663400000|2023-06-01 23:50:00|6.44|4.64|6.44|4.64|6.46|4.66|6.42|4.62|0
1685663700000|2023-06-01 23:55:00|6.45|4.65|6.44|4.64|6.45|4.65|6.43|4.63|0
1685664000000|2023-06-02 00:00:00|6.43|4.63|6.42|4.62|6.45|4.65|6.41|4.61|0
1685664300000|2023-06-02 00:05:00|6.43|4.63|6.44|4.64|6.46|4.66|6.42|4.62|0
1685664600000|2023-06-02 00:10:00|6.45|4.65|6.44|4.64|6.46|4.66|6.41|4.61|0
1685664900000|2023-06-02 00:15:00|6.45|4.65|6.48|4.68|6.49|4.69|6.43|4.63|0
1685665200000|2023-06-02 00:20:00|6.47|4.67|6.47|4.67|6.49|4.69|6.46|4.66|0
1685665500000|2023-06-02 00:25:00|6.48|4.68|6.46|4.66|6.48|4.68|6.44|4.64|0
1685665800000|2023-06-02 00:30:00|6.45|4.65|6.44|4.64|6.46|4.66|6.42|4.62|0
1685666100000|2023-06-02 00:35:00|6.43|4.63|6.42|4.62|6.44|4.64|6.41|4.61|0
1685666400000|2023-06-02 00:40:00|6.43|4.63|6.43|4.63|6.45|4.65|6.43|4.63|0
1685666700000|2023-06-02 00:45:00|6.44|4.64|6.42|4.62|6.44|4.64|6.41|4.61|0
1685667000000|2023-06-02 00:50:00|6.43|4.63|6.43|4.63|6.46|4.66|6.43|4.63|0
1685667300000|2023-06-02 00:55:00|6.42|4.62|6.42|4.62|6.45|4.65|6.42|4.62|0
1685667600000|2023-06-02 01:00:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1685667900000|2023-06-02 01:05:00|6.43|4.63|6.42|4.62|6.43|4.63|6.41|4.61|0
1685668200000|2023-06-02 01:10:00|6.41|4.61|6.43|4.63|6.45|4.65|6.41|4.61|0
1685668500000|2023-06-02 01:15:00|6.44|4.64|6.43|4.63|6.45|4.65|6.43|4.63|0
1685668800000|2023-06-02 01:20:00|6.44|4.64|6.45|4.65|6.46|4.66|6.44|4.64|0
1685669100000|2023-06-02 01:25:00|6.46|4.66|6.43|4.63|6.46|4.66|6.43|4.63|0
1685669400000|2023-06-02 01:30:00|6.44|4.64|6.45|4.65|6.45|4.65|6.42|4.62|0
1685669700000|2023-06-02 01:35:00|6.46|4.66|6.47|4.67|6.48|4.68|6.43|4.63|0
1685670000000|2023-06-02 01:40:00|6.48|4.68|6.44|4.64|6.48|4.68|6.44|4.64|0
1685670300000|2023-06-02 01:45:00|6.45|4.65|6.5|4.7|6.51|4.71|6.44|4.64|0
1685670600000|2023-06-02 01:50:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1685670900000|2023-06-02 01:55:00|6.5|4.7|6.46|4.66|6.5|4.7|6.45|4.65|0
1685671200000|2023-06-02 02:00:00|6.47|4.67|6.45|4.65|6.47|4.67|6.43|4.63|0
1685671500000|2023-06-02 02:05:00|6.44|4.64|6.47|4.67|6.47|4.67|6.43|4.63|0
1685671800000|2023-06-02 02:10:00|6.48|4.68|6.47|4.67|6.49|4.69|6.46|4.66|0
1685672100000|2023-06-02 02:15:00|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1685672400000|2023-06-02 02:20:00|6.5|4.7|6.52|4.72|6.54|4.74|6.5|4.7|0
1685672700000|2023-06-02 02:25:00|6.51|4.71|6.53|4.73|6.53|4.73|6.5|4.7|0
1685673000000|2023-06-02 02:30:00|6.52|4.72|6.53|4.73|6.53|4.73|6.51|4.71|0
1685673300000|2023-06-02 02:35:00|6.52|4.72|6.5|4.7|6.53|4.73|6.49|4.69|0
1685673600000|2023-06-02 02:40:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1685673900000|2023-06-02 02:45:00|6.48|4.68|6.46|4.66|6.49|4.69|6.45|4.65|0
1685674200000|2023-06-02 02:50:00|6.45|4.65|6.47|4.67|6.49|4.69|6.45|4.65|0
1685674500000|2023-06-02 02:55:00|6.46|4.66|6.48|4.68|6.48|4.68|6.46|4.66|0
1685674800000|2023-06-02 03:00:00|6.47|4.67|6.49|4.69|6.49|4.69|6.47|4.67|0
1685675100000|2023-06-02 03:05:00|6.48|4.68|6.49|4.69|6.49|4.69|6.47|4.67|0
1685675400000|2023-06-02 03:10:00|6.48|4.68|6.49|4.69|6.5|4.7|6.47|4.67|0
1685675700000|2023-06-02 03:15:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1685676000000|2023-06-02 03:20:00|6.5|4.7|6.52|4.72|6.52|4.72|6.49|4.69|0
1685676300000|2023-06-02 03:25:00|6.51|4.71|6.56|4.76|6.57|4.77|6.51|4.71|0
1685676600000|2023-06-02 03:30:00|6.57|4.77|6.7|4.9|6.73|4.93|6.56|4.76|0
1685676900000|2023-06-02 03:35:00|6.71|4.91|6.59|4.79|6.71|4.91|6.58|4.78|0
1685677200000|2023-06-02 03:40:00|6.58|4.78|6.59|4.79|6.61|4.81|6.58|4.78|0
1685677500000|2023-06-02 03:45:00|6.6|4.8|6.65|4.85|6.65|4.85|6.6|4.8|0
1685677800000|2023-06-02 03:50:00|6.66|4.86|6.65|4.85|6.66|4.86|6.64|4.84|0
1685678100000|2023-06-02 03:55:00|6.66|4.86|6.64|4.84|6.66|4.86|6.63|4.83|0
1685678400000|2023-06-02 04:00:00|6.65|4.85|6.63|4.83|6.65|4.85|6.62|4.82|0
1685678700000|2023-06-02 04:05:00|6.64|4.84|6.64|4.84|6.65|4.85|6.63|4.83|0
1685679000000|2023-06-02 04:10:00|6.63|4.83|6.64|4.84|6.64|4.84|6.62|4.82|0
1685679300000|2023-06-02 04:15:00|6.65|4.85|6.81|5.01|6.82|5.02|6.65|4.85|0
1685679600000|2023-06-02 04:20:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1685679900000|2023-06-02 04:25:00|6.8|5|6.82|5.02|6.82|5.02|6.79|4.99|0
1685680200000|2023-06-02 04:30:00|6.83|5.03|6.82|5.02|6.84|5.04|6.81|5.01|0
1685680500000|2023-06-02 04:35:00|6.83|5.03|6.81|5.01|6.84|5.04|6.81|5.01|0
1685680800000|2023-06-02 04:40:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1685681100000|2023-06-02 04:45:00|6.79|4.99|6.79|4.99|6.8|5|6.78|4.98|0
1685681400000|2023-06-02 04:50:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1685681700000|2023-06-02 04:55:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1685682000000|2023-06-02 05:00:00|6.78|4.98|6.81|5.01|6.82|5.02|6.78|4.98|0
1685682300000|2023-06-02 05:05:00|6.8|5|6.79|4.99|6.8|5|6.78|4.98|0
1685682600000|2023-06-02 05:10:00|6.8|5|6.83|5.03|6.84|5.04|6.79|4.99|0
1685682900000|2023-06-02 05:15:00|6.82|5.02|6.85|5.05|6.86|5.06|6.81|5.01|0
1685683200000|2023-06-02 05:20:00|6.86|5.06|6.82|5.02|6.87|5.07|6.82|5.02|0
1685683500000|2023-06-02 05:25:00|6.81|5.01|6.81|5.01|6.82|5.02|6.8|5|0
1685683800000|2023-06-02 05:30:00|6.82|5.02|6.87|5.07|6.87|5.07|6.82|5.02|0
1685684100000|2023-06-02 05:35:00|6.88|5.08|6.86|5.06|6.88|5.08|6.85|5.05|0
1685684400000|2023-06-02 05:40:00|6.87|5.07|6.87|5.07|6.89|5.09|6.85|5.05|0
1685684700000|2023-06-02 05:45:00|6.86|5.06|6.85|5.05|6.86|5.06|6.84|5.04|0
1685685000000|2023-06-02 05:50:00|6.84|5.04|6.83|5.03|6.84|5.04|6.82|5.02|0
1685685300000|2023-06-02 05:55:00|6.84|5.04|6.84|5.04|6.84|5.04|6.82|5.02|0
1685685600000|2023-06-02 06:00:00|6.83|5.03|6.78|4.98|6.83|5.03|6.75|4.95|0
1685685900000|2023-06-02 06:05:00|6.58|5.18|6.62|5.22|6.63|5.23|6.57|5.17|0
1685686200000|2023-06-02 06:10:00|6.63|5.23|6.63|5.23|6.65|5.25|6.61|5.21|0
1685686500000|2023-06-02 06:15:00|6.62|5.22|6.63|5.23|6.64|5.24|6.6|5.2|0
1685686800000|2023-06-02 06:20:00|6.64|5.24|6.7|5.3|6.71|5.31|6.63|5.23|0
1685687100000|2023-06-02 06:25:00|6.69|5.29|6.7|5.3|6.7|5.3|6.67|5.27|0
1685687400000|2023-06-02 06:30:00|6.69|5.29|6.71|5.31|6.72|5.32|6.67|5.27|0
1685687700000|2023-06-02 06:35:00|6.72|5.32|6.87|5.47|6.89|5.49|6.67|5.27|0
1685688000000|2023-06-02 06:40:00|6.88|5.48|6.94|5.54|6.95|5.55|6.87|5.47|0
1685688300000|2023-06-02 06:45:00|6.93|5.53|6.96|5.56|6.97|5.57|6.9|5.5|0
1685688600000|2023-06-02 06:50:00|6.97|5.57|6.97|5.57|6.98|5.58|6.94|5.54|0
1685688900000|2023-06-02 06:55:00|6.96|5.56|6.96|5.56|6.99|5.59|6.95|5.55|0
1685689200000|2023-06-02 07:00:00|6.95|5.55|6.98|5.58|7.02|5.62|6.9|5.5|0
1685689500000|2023-06-02 07:05:00|6.97|5.57|6.96|5.56|7.01|5.61|6.89|5.49|0
1685689800000|2023-06-02 07:10:00|6.97|5.57|6.84|5.44|6.98|5.58|6.84|5.44|0
1685690100000|2023-06-02 07:15:00|6.85|5.45|7.04|5.64|7.04|5.64|6.85|5.45|0
1685690400000|2023-06-02 07:20:00|7.03|5.63|6.94|5.54|7.04|5.64|6.92|5.52|0
1685690700000|2023-06-02 07:25:00|6.93|5.53|6.89|5.49|6.95|5.55|6.88|5.48|0
1685691000000|2023-06-02 07:30:00|6.9|5.5|6.91|5.51|6.96|5.56|6.9|5.5|0
1685691300000|2023-06-02 07:35:00|6.92|5.52|6.95|5.55|6.98|5.58|6.9|5.5|0
1685691600000|2023-06-02 07:40:00|6.97|5.57|7|5.6|7.01|5.61|6.97|5.57|0
1685691900000|2023-06-02 07:45:00|6.99|5.59|7.02|5.62|7.02|5.62|6.97|5.57|0
1685692200000|2023-06-02 07:50:00|7.03|5.63|7.03|5.63|7.08|5.68|7.02|5.62|0
1685692500000|2023-06-02 07:55:00|7.02|5.62|7.09|5.69|7.09|5.69|7.01|5.61|0
1685692800000|2023-06-02 08:00:00|7.08|5.68|7.12|5.72|7.13|5.73|7.06|5.66|0
1685693100000|2023-06-02 08:05:00|7.11|5.71|7.05|5.65|7.12|5.72|7.03|5.63|0
1685693400000|2023-06-02 08:10:00|7.04|5.64|7.1|5.7|7.1|5.7|7.04|5.64|0
1685693700000|2023-06-02 08:15:00|7.11|5.71|7.16|5.76|7.19|5.79|7.08|5.68|0
1685694000000|2023-06-02 08:20:00|7.17|5.77|7.12|5.72|7.17|5.77|7.1|5.7|0
1685694300000|2023-06-02 08:25:00|7.11|5.71|7.08|5.68|7.14|5.74|7.07|5.67|0
1685694600000|2023-06-02 08:30:00|7.1|5.7|7.15|5.75|7.17|5.77|7.1|5.7|0
1685694900000|2023-06-02 08:35:00|7.14|5.74|7.13|5.73|7.16|5.76|7.1|5.7|0
1685695200000|2023-06-02 08:40:00|7.12|5.72|7.12|5.72|7.13|5.73|7.08|5.68|0
1685695500000|2023-06-02 08:45:00|7.11|5.71|7.05|5.65|7.12|5.72|7.05|5.65|0
1685695800000|2023-06-02 08:50:00|7.06|5.66|7.14|5.74|7.15|5.75|7.05|5.65|0
1685696100000|2023-06-02 08:55:00|7.15|5.75|7.19|5.79|7.2|5.8|7.14|5.74|0
1685696400000|2023-06-02 09:00:00|7.17|5.77|7.15|5.75|7.18|5.78|7.14|5.74|0
1685696700000|2023-06-02 09:05:00|7.14|5.74|7.17|5.77|7.18|5.78|7.12|5.72|0
1685697000000|2023-06-02 09:10:00|7.18|5.78|7.32|5.92|7.33|5.93|7.18|5.78|0
1685697300000|2023-06-02 09:15:00|7.33|5.93|7.45|6.05|7.47|6.07|7.3|5.9|0
1685697600000|2023-06-02 09:20:00|7.43|6.03|7.38|5.98|7.47|6.07|7.36|5.96|0
1685697900000|2023-06-02 09:25:00|7.36|5.96|7.41|6.01|7.42|6.02|7.3|5.9|0
1685698200000|2023-06-02 09:30:00|7.42|6.02|7.38|5.98|7.45|6.05|7.38|5.98|0
1685698500000|2023-06-02 09:35:00|7.39|5.99|7.37|5.97|7.4|6|7.33|5.93|0
1685698800000|2023-06-02 09:40:00|7.38|5.98|7.28|5.88|7.38|5.98|7.28|5.88|0
1685699100000|2023-06-02 09:45:00|7.27|5.87|7.26|5.86|7.29|5.89|7.26|5.86|0
1685699400000|2023-06-02 09:50:00|7.27|5.87|7.26|5.86|7.27|5.87|7.23|5.83|0
1685699700000|2023-06-02 09:55:00|7.25|5.85|7.29|5.89|7.31|5.91|7.25|5.85|0
1685700000000|2023-06-02 10:00:00|7.31|5.91|6.8|5.4|7.4|6|6.78|5.38|0
1685700300000|2023-06-02 10:05:00|6.82|5.42|6.85|5.45|6.87|5.47|6.78|5.38|0
1685700600000|2023-06-02 10:10:00|6.86|5.46|6.88|5.48|6.89|5.49|6.81|5.41|0
1685700900000|2023-06-02 10:15:00|6.87|5.47|6.92|5.52|6.96|5.56|6.87|5.47|0
1685701200000|2023-06-02 10:20:00|6.93|5.53|6.89|5.49|6.93|5.53|6.87|5.47|0
1685701500000|2023-06-02 10:25:00|6.9|5.5|6.9|5.5|6.92|5.52|6.88|5.48|0
1685701800000|2023-06-02 10:30:00|6.89|5.49|6.9|5.5|6.91|5.51|6.89|5.49|0
1685702100000|2023-06-02 10:35:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1685702400000|2023-06-02 10:40:00|6.93|5.53|6.91|5.51|6.93|5.53|6.89|5.49|0
1685702700000|2023-06-02 10:45:00|6.9|5.5|6.88|5.48|6.91|5.51|6.88|5.48|0
1685703000000|2023-06-02 10:50:00|6.89|5.49|6.84|5.44|6.89|5.49|6.82|5.42|0
1685703300000|2023-06-02 10:55:00|6.85|5.45|6.87|5.47|6.89|5.49|6.84|5.44|0
1685703600000|2023-06-02 11:00:00|6.86|5.46|6.87|5.47|6.9|5.5|6.83|5.43|0
1685703900000|2023-06-02 11:05:00|6.88|5.48|6.88|5.48|6.92|5.52|6.87|5.47|0
1685704200000|2023-06-02 11:10:00|6.87|5.47|6.96|5.56|6.99|5.59|6.84|5.44|0
1685704500000|2023-06-02 11:15:00|6.98|5.58|6.94|5.54|7.01|5.61|6.93|5.53|0
1685704800000|2023-06-02 11:20:00|6.95|5.55|6.95|5.55|6.96|5.56|6.93|5.53|0
1685705100000|2023-06-02 11:25:00|6.94|5.54|6.99|5.59|7.01|5.61|6.94|5.54|0
1685705400000|2023-06-02 11:30:00|6.97|5.57|6.97|5.57|7.03|5.63|6.95|5.55|0
1685705700000|2023-06-02 11:35:00|6.96|5.56|6.92|5.52|6.97|5.57|6.89|5.49|0
1685706000000|2023-06-02 11:40:00|6.93|5.53|6.82|5.42|6.94|5.54|6.81|5.41|0
1685706300000|2023-06-02 11:45:00|6.81|5.41|6.86|5.46|6.87|5.47|6.8|5.4|0
1685706600000|2023-06-02 11:50:00|6.85|5.45|6.89|5.49|6.9|5.5|6.85|5.45|0
1685706900000|2023-06-02 11:55:00|6.87|5.47|6.82|5.42|6.9|5.5|6.81|5.41|0
1685707200000|2023-06-02 12:00:00|6.83|5.43|6.86|5.46|6.88|5.48|6.82|5.42|0
1685707500000|2023-06-02 12:05:00|6.85|5.45|6.83|5.43|6.88|5.48|6.8|5.4|0
1685707800000|2023-06-02 12:10:00|6.84|5.44|6.78|5.38|6.84|5.44|6.76|5.36|0
1685708100000|2023-06-02 12:15:00|6.76|5.36|6.71|5.31|6.79|5.39|6.69|5.29|0
1685708400000|2023-06-02 12:20:00|6.68|5.28|6.73|5.33|6.76|5.36|6.66|5.26|0
1685708700000|2023-06-02 12:25:00|6.72|5.32|6.76|5.36|6.83|5.43|6.7|5.3|0
1685709000000|2023-06-02 12:30:00|6.73|5.33|7.04|5.64|7.18|5.78|6.47|5.07|0
1685709300000|2023-06-02 12:35:00|7.06|5.66|6.86|5.46|7.09|5.69|6.83|5.43|0
1685709600000|2023-06-02 12:40:00|6.85|5.45|6.95|5.55|6.99|5.59|6.84|5.44|0
1685709900000|2023-06-02 12:45:00|6.96|5.56|6.95|5.55|7.01|5.61|6.88|5.48|0
1685710200000|2023-06-02 12:50:00|6.94|5.54|6.81|5.41|6.95|5.55|6.7|5.3|0
1685710500000|2023-06-02 12:55:00|6.79|5.39|6.86|5.46|6.9|5.5|6.76|5.36|0
1685710800000|2023-06-02 13:00:00|6.87|5.47|7.07|5.67|7.14|5.74|6.86|5.46|0
1685711100000|2023-06-02 13:05:00|7.06|5.66|7.09|5.69|7.15|5.75|7.05|5.65|0
1685711400000|2023-06-02 13:10:00|7.11|5.71|7.05|5.65|7.13|5.73|7.01|5.61|0
1685711700000|2023-06-02 13:15:00|7.04|5.64|7.04|5.64|7.06|5.66|6.99|5.59|0
1685712000000|2023-06-02 13:20:00|7.05|5.65|7.08|5.68|7.09|5.69|7.01|5.61|0
1685712300000|2023-06-02 13:25:00|7.07|5.67|7.15|5.75|7.19|5.79|7.07|5.67|0
1685712600000|2023-06-02 13:30:00|7.17|5.77|7.39|5.99|7.54|6.14|6.9|5.5|0
1685712900000|2023-06-02 13:35:00|7.44|6.04|7.55|6.15|7.57|6.17|7.44|6.04|0
1685713200000|2023-06-02 13:40:00|7.56|6.16|7.81|6.41|7.94|6.54|7.56|6.16|0
1685713500000|2023-06-02 13:45:00|7.79|6.39|7.51|6.11|7.84|6.44|7.37|5.97|0
1685713800000|2023-06-02 13:50:00|7.5|6.1|7.11|5.71|7.59|6.19|7.1|5.7|0
1685714100000|2023-06-02 13:55:00|7.14|5.74|6.69|5.29|7.16|5.76|6.67|5.27|0
1685714400000|2023-06-02 14:00:00|6.68|5.28|9.26|7.86|9.28|7.88|6.52|5.12|0
1685714700000|2023-06-02 14:05:00|9.25|7.85|9.54|8.14|9.73|8.33|9.21|7.81|0
1685715000000|2023-06-02 14:10:00|9.53|8.13|10.05|8.65|10.11|8.71|9.53|8.13|0
1685715300000|2023-06-02 14:15:00|10.04|8.64|9.85|8.45|10.16|8.76|9.7|8.3|0
1685715600000|2023-06-02 14:20:00|9.86|8.46|9.64|8.24|10.04|8.64|9.64|8.24|0
1685715900000|2023-06-02 14:25:00|9.57|8.17|9.96|8.56|10.01|8.61|9.54|8.14|0
1685716200000|2023-06-02 14:30:00|9.95|8.55|9.9|8.5|10.05|8.65|9.76|8.36|0
1685716500000|2023-06-02 14:35:00|9.92|8.52|10.26|8.86|10.29|8.89|9.89|8.49|0
1685716800000|2023-06-02 14:40:00|10.25|8.85|10.41|9.01|10.43|9.03|10.11|8.71|0
1685717100000|2023-06-02 14:45:00|10.43|9.03|10.58|9.18|10.73|9.33|10.4|9|0
1685717400000|2023-06-02 14:50:00|10.57|9.17|10.63|9.23|10.68|9.28|10.43|9.03|0
1685717700000|2023-06-02 14:55:00|10.61|9.21|10.79|9.39|10.79|9.39|10.6|9.2|0
1685718000000|2023-06-02 15:00:00|10.8|9.4|11.21|9.81|11.27|9.87|10.8|9.4|0
1685718300000|2023-06-02 15:05:00|11.22|9.82|10.6|9.2|11.22|9.82|10.3|8.9|0
1685718600000|2023-06-02 15:10:00|10.61|9.21|10.64|9.24|10.77|9.37|10.61|9.21|0
1685718900000|2023-06-02 15:15:00|10.63|9.23|10.69|9.29|10.77|9.37|10.63|9.23|0
1685719200000|2023-06-02 15:20:00|10.7|9.3|10.8|9.4|10.91|9.51|10.7|9.3|0
1685719500000|2023-06-02 15:25:00|10.77|9.37|10.86|9.46|10.93|9.53|10.74|9.34|0
1685719800000|2023-06-02 15:30:00|10.85|9.45|10.65|9.25|10.94|9.54|10.58|9.18|0
1685720100000|2023-06-02 15:35:00|10.63|9.23|10.4|9|10.63|9.23|10.37|8.97|0
1685720400000|2023-06-02 15:40:00|10.38|8.98|10.52|9.12|10.57|9.17|10.38|8.98|0
1685720700000|2023-06-02 15:45:00|10.5|9.1|10.35|8.95|10.52|9.12|10.3|8.9|0
1685721000000|2023-06-02 15:50:00|10.33|8.93|10.08|8.68|10.36|8.96|9.89|8.49|0
1685721300000|2023-06-02 15:55:00|10.1|8.7|10.24|8.84|10.3|8.9|10.07|8.67|0
1685721600000|2023-06-02 16:00:00|10.27|8.87|10.11|8.71|10.31|8.91|10.09|8.69|0
1685721900000|2023-06-02 16:05:00|10.13|8.73|10.16|8.76|10.28|8.88|10.1|8.7|0
1685722200000|2023-06-02 16:10:00|10.17|8.77|10.07|8.67|10.22|8.82|10.01|8.61|0
1685722500000|2023-06-02 16:15:00|10.05|8.65|10.02|8.62|10.05|8.65|9.95|8.55|0
1685722800000|2023-06-02 16:20:00|10.01|8.61|10.13|8.73|10.16|8.76|9.99|8.59|0
1685723100000|2023-06-02 16:25:00|10.14|8.74|10.25|8.85|10.25|8.85|10.11|8.71|0
1685723400000|2023-06-02 16:30:00|10.26|8.86|10.3|8.9|10.33|8.93|10.16|8.76|0
1685723700000|2023-06-02 16:35:00|10.31|8.91|10.36|8.96|10.4|9|10.28|8.88|0
1685724000000|2023-06-02 16:40:00|10.37|8.97|10.39|8.99|10.42|9.02|10.25|8.85|0
1685724300000|2023-06-02 16:45:00|10.4|9|10.51|9.11|10.64|9.24|10.39|8.99|0
1685724600000|2023-06-02 16:50:00|10.53|9.13|10.61|9.21|10.62|9.22|10.51|9.11|0
1685724900000|2023-06-02 16:55:00|10.62|9.22|10.61|9.21|10.67|9.27|10.56|9.16|0
1685725200000|2023-06-02 17:00:00|10.62|9.22|10.53|9.13|10.62|9.22|10.45|9.05|0
1685725500000|2023-06-02 17:05:00|10.54|9.14|10.64|9.24|10.7|9.3|10.53|9.13|0
1685725800000|2023-06-02 17:10:00|10.62|9.22|10.48|9.08|10.63|9.23|10.38|8.98|0
1685726100000|2023-06-02 17:15:00|10.49|9.09|10.59|9.19|10.64|9.24|10.45|9.05|0
1685726400000|2023-06-02 17:20:00|10.6|9.2|10.56|9.16|10.83|9.43|10.56|9.16|0
1685726700000|2023-06-02 17:25:00|10.59|9.19|10.58|9.18|10.63|9.23|10.52|9.12|0
1685727000000|2023-06-02 17:30:00|10.59|9.19|10.44|9.04|10.61|9.21|10.39|8.99|0
1685727300000|2023-06-02 17:35:00|10.45|9.05|10.4|9|10.45|9.05|10.33|8.93|0
1685727600000|2023-06-02 17:40:00|10.42|9.02|9.95|8.55|10.42|9.02|9.88|8.48|0
1685727900000|2023-06-02 17:45:00|9.94|8.54|10|8.6|10.04|8.64|9.85|8.45|0
1685728200000|2023-06-02 17:50:00|10.01|8.61|10.01|8.61|10.04|8.64|9.95|8.55|0
1685728500000|2023-06-02 17:55:00|10.03|8.63|10.09|8.69|10.1|8.7|9.95|8.55|0
1685728800000|2023-06-02 18:00:00|10.1|8.7|10.07|8.67|10.17|8.77|10.03|8.63|0
1685729100000|2023-06-02 18:05:00|10.04|8.64|9.83|8.43|10.06|8.66|9.68|8.28|0
1685729400000|2023-06-02 18:10:00|9.85|8.45|9.73|8.33|9.86|8.46|9.73|8.33|0
1685729700000|2023-06-02 18:15:00|9.74|8.34|9.8|8.4|9.82|8.42|9.71|8.31|0
1685730000000|2023-06-02 18:20:00|9.79|8.39|10|8.6|10.03|8.63|9.79|8.39|0
1685730300000|2023-06-02 18:25:00|9.98|8.58|9.93|8.53|10.03|8.63|9.89|8.49|0
1685730600000|2023-06-02 18:30:00|9.95|8.55|10.04|8.64|10.13|8.73|9.92|8.52|0
1685730900000|2023-06-02 18:35:00|10.06|8.66|10.13|8.73|10.16|8.76|9.99|8.59|0
1685731200000|2023-06-02 18:40:00|10.16|8.76|10.16|8.76|10.18|8.78|10.07|8.67|0
1685731500000|2023-06-02 18:45:00|10.15|8.75|10.21|8.81|10.27|8.87|10.15|8.75|0
1685731800000|2023-06-02 18:50:00|10.19|8.79|10.13|8.73|10.24|8.84|10.13|8.73|0
1685732100000|2023-06-02 18:55:00|10.12|8.72|10.19|8.79|10.19|8.79|10.04|8.64|0
1685732400000|2023-06-02 19:00:00|10.22|8.82|10.36|8.96|10.39|8.99|10.22|8.82|0
1685732700000|2023-06-02 19:05:00|10.35|8.95|10.16|8.76|10.44|9.04|10.14|8.74|0
1685733000000|2023-06-02 19:10:00|10.1|8.7|10.14|8.74|10.19|8.79|10.02|8.62|0
1685733300000|2023-06-02 19:15:00|10.16|8.76|10.24|8.84|10.27|8.87|10.16|8.76|0
1685733600000|2023-06-02 19:20:00|10.22|8.82|10.08|8.68|10.22|8.82|10.08|8.68|0
1685733900000|2023-06-02 19:25:00|10.07|8.67|9.56|8.16|10.07|8.67|9.54|8.14|0
1685734200000|2023-06-02 19:30:00|9.55|8.15|9.56|8.16|9.62|8.22|9.46|8.06|0
1685734500000|2023-06-02 19:35:00|9.55|8.15|9.59|8.19|9.67|8.27|9.55|8.15|0
1685734800000|2023-06-02 19:40:00|9.61|8.21|9.55|8.15|9.73|8.33|9.51|8.11|0
1685735100000|2023-06-02 19:45:00|9.53|8.13|9.62|8.22|9.7|8.3|9.48|8.08|0
1685735400000|2023-06-02 19:50:00|9.53|8.13|9.59|8.19|9.62|8.22|9.45|8.05|0
1685735700000|2023-06-02 19:55:00|9.58|8.18|9.34|7.94|9.62|8.22|9.34|7.94|0
1685736000000|2023-06-02 20:00:00|9.42|8.02|9.4|8|9.46|8.06|9.37|7.97|0
1685736300000|2023-06-02 20:05:00|9.42|8.02|9.45|8.05|9.46|8.06|9.42|8.02|0
1685736600000|2023-06-02 20:10:00|9.43|8.03|9.39|7.99|9.47|8.07|9.39|7.99|0
1685925300000|2023-06-05 00:35:00|10.01|8.21|10.05|8.25|10.07|8.27|10.01|8.21|0
1685925600000|2023-06-05 00:40:00|10.04|8.24|10.05|8.25|10.07|8.27|10.04|8.24|0
1685925900000|2023-06-05 00:45:00|10.04|8.24|10.07|8.27|10.07|8.27|10.02|8.22|0
1685926200000|2023-06-05 00:50:00|10.08|8.28|10.04|8.24|10.08|8.28|10.04|8.24|0
1685926500000|2023-06-05 00:55:00|10.02|8.22|9.98|8.18|10.04|8.24|9.96|8.16|0
1685926800000|2023-06-05 01:00:00|9.99|8.19|10.06|8.26|10.06|8.26|9.96|8.16|0
1685927100000|2023-06-05 01:05:00|10.09|8.29|10.03|8.23|10.09|8.29|10|8.2|0
1685927400000|2023-06-05 01:10:00|10.05|8.25|10.09|8.29|10.11|8.31|10.05|8.25|0
1685927700000|2023-06-05 01:15:00|10.11|8.31|9.99|8.19|10.11|8.31|9.91|8.11|0
1685928000000|2023-06-05 01:20:00|10|8.2|9.96|8.16|10|8.2|9.9|8.1|0
1685928300000|2023-06-05 01:25:00|9.97|8.17|9.94|8.14|10|8.2|9.93|8.13|0
1685928600000|2023-06-05 01:30:00|9.95|8.15|9.83|8.03|9.96|8.16|9.81|8.01|0
1685928900000|2023-06-05 01:35:00|9.81|8.01|9.9|8.1|9.9|8.1|9.81|8.01|0
1685929200000|2023-06-05 01:40:00|9.88|8.08|9.9|8.1|9.93|8.13|9.88|8.08|0
1685929500000|2023-06-05 01:45:00|9.93|8.13|10|8.2|10.03|8.23|9.93|8.13|0
1685929800000|2023-06-05 01:50:00|10.01|8.21|9.96|8.16|10.03|8.23|9.94|8.14|0
1685930100000|2023-06-05 01:55:00|9.95|8.15|9.97|8.17|10|8.2|9.93|8.13|0
1685930400000|2023-06-05 02:00:00|9.96|8.16|9.96|8.16|9.99|8.19|9.93|8.13|0
1685930700000|2023-06-05 02:05:00|9.94|8.14|9.93|8.13|9.99|8.19|9.91|8.11|0
1685931000000|2023-06-05 02:10:00|9.94|8.14|9.94|8.14|9.96|8.16|9.9|8.1|0
1685931300000|2023-06-05 02:15:00|9.95|8.15|10|8.2|10|8.2|9.93|8.13|0
1685931600000|2023-06-05 02:20:00|10.01|8.21|10|8.2|10.01|8.21|9.91|8.11|0
1685931900000|2023-06-05 02:25:00|9.99|8.19|9.98|8.18|10|8.2|9.97|8.17|0
1685932200000|2023-06-05 02:30:00|9.97|8.17|11.1|9.3|11.1|9.3|9.97|8.17|0
1685932500000|2023-06-05 02:35:00|11.09|9.29|11.1|9.3|11.12|9.32|11.05|9.25|0
1685932800000|2023-06-05 02:40:00|11.12|9.32|11.07|9.27|11.12|9.32|11.04|9.24|0
1685933100000|2023-06-05 02:45:00|11.09|9.29|11.08|9.28|11.12|9.32|11.07|9.27|0
1685933400000|2023-06-05 02:50:00|11.07|9.27|11.1|9.3|11.12|9.32|11.05|9.25|0
1685933700000|2023-06-05 02:55:00|11.09|9.29|11.1|9.3|11.12|9.32|11.08|9.28|0
1685934000000|2023-06-05 03:00:00|11.09|9.29|11.16|9.36|11.18|9.38|11.08|9.28|0
1685934300000|2023-06-05 03:05:00|11.18|9.38|11.15|9.35|11.18|9.38|11.12|9.32|0
1685934600000|2023-06-05 03:10:00|11.16|9.36|11.16|9.36|11.19|9.39|11.15|9.35|0
1685934900000|2023-06-05 03:15:00|11.17|9.37|11.18|9.38|11.2|9.4|11.13|9.33|0
1685935200000|2023-06-05 03:20:00|11.16|9.36|11.21|9.41|11.21|9.41|11.15|9.35|0
1685935500000|2023-06-05 03:25:00|11.19|9.39|11.15|9.35|11.21|9.41|11.13|9.33|0
1685935800000|2023-06-05 03:30:00|11.16|9.36|11.23|9.43|11.26|9.46|11.16|9.36|0
1685936100000|2023-06-05 03:35:00|11.21|9.41|11.19|9.39|11.26|9.46|11.18|9.38|0
1685936400000|2023-06-05 03:40:00|11.18|9.38|11.09|9.29|11.18|9.38|11.09|9.29|0
1685936700000|2023-06-05 03:45:00|11.08|9.28|11.05|9.25|11.11|9.31|11.03|9.23|0
1685937000000|2023-06-05 03:50:00|11.04|9.24|11.05|9.25|11.08|9.28|11.02|9.22|0
1685937300000|2023-06-05 03:55:00|11.03|9.23|11.01|9.21|11.06|9.26|11.01|9.21|0
1685937600000|2023-06-05 04:00:00|11|9.2|11.03|9.23|11.05|9.25|11|9.2|0
1685937900000|2023-06-05 04:05:00|11.02|9.22|11|9.2|11.03|9.23|10.98|9.18|0
1685938200000|2023-06-05 04:10:00|10.98|9.18|10.97|9.17|11|9.2|10.95|9.15|0
1685938500000|2023-06-05 04:15:00|10.98|9.18|11|9.2|11.01|9.21|10.97|9.17|0
1685938800000|2023-06-05 04:20:00|10.98|9.18|10.97|9.17|11|9.2|10.96|9.16|0
1685939100000|2023-06-05 04:25:00|10.98|9.18|10.92|9.12|10.98|9.18|10.92|9.12|0
1685939400000|2023-06-05 04:30:00|10.9|9.1|10.9|9.1|10.96|9.16|10.88|9.08|0
1685939700000|2023-06-05 04:35:00|10.92|9.12|10.88|9.08|10.92|9.12|10.87|9.07|0
1685940000000|2023-06-05 04:40:00|10.87|9.07|10.88|9.08|10.9|9.1|10.87|9.07|0
1685940300000|2023-06-05 04:45:00|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1685940600000|2023-06-05 04:50:00|10.91|9.11|10.98|9.18|10.98|9.18|10.9|9.1|0
1685940900000|2023-06-05 04:55:00|10.99|9.19|10.99|9.19|11.01|9.21|10.96|9.16|0
1685941200000|2023-06-05 05:00:00|10.98|9.18|10.95|9.15|10.98|9.18|10.92|9.12|0
1685941500000|2023-06-05 05:05:00|10.96|9.16|10.99|9.19|11.01|9.21|10.96|9.16|0
1685941800000|2023-06-05 05:10:00|11.01|9.21|11.01|9.21|11.02|9.22|10.96|9.16|0
1685942100000|2023-06-05 05:15:00|10.99|9.19|10.96|9.16|10.99|9.19|10.94|9.14|0
1685942400000|2023-06-05 05:20:00|10.94|9.14|10.94|9.14|10.98|9.18|10.94|9.14|0
1685942700000|2023-06-05 05:25:00|10.95|9.15|10.96|9.16|10.96|9.16|10.91|9.11|0
1685943000000|2023-06-05 05:30:00|10.94|9.14|10.97|9.17|10.97|9.17|10.93|9.13|0
1685943300000|2023-06-05 05:35:00|10.96|9.16|11.09|9.29|11.12|9.32|10.96|9.16|0
1685943600000|2023-06-05 05:40:00|11.07|9.27|11.12|9.32|11.15|9.35|11.05|9.25|0
1685943900000|2023-06-05 05:45:00|11.1|9.3|11.13|9.33|11.13|9.33|11.07|9.27|0
1685944200000|2023-06-05 05:50:00|11.12|9.32|11.1|9.3|11.13|9.33|11.1|9.3|0
1685944500000|2023-06-05 05:55:00|11.09|9.29|11.11|9.31|11.12|9.32|11.05|9.25|0
1685944800000|2023-06-05 06:00:00|11.1|9.3|11.12|9.32|11.15|9.35|11.08|9.28|0
1685945100000|2023-06-05 06:05:00|10.92|9.52|10.95|9.55|10.98|9.58|10.92|9.52|0
1685945400000|2023-06-05 06:10:00|10.96|9.56|10.95|9.55|11.05|9.65|10.95|9.55|0
1685945700000|2023-06-05 06:15:00|10.96|9.56|10.96|9.56|11|9.6|10.93|9.53|0
1685946000000|2023-06-05 06:20:00|11|9.6|10.98|9.58|11.06|9.66|10.98|9.58|0
1685946300000|2023-06-05 06:25:00|10.99|9.59|10.96|9.56|11|9.6|10.95|9.55|0
1685946600000|2023-06-05 06:30:00|10.95|9.55|10.96|9.56|10.96|9.56|10.91|9.51|0
1685946900000|2023-06-05 06:35:00|10.95|9.55|10.77|9.37|11.35|9.95|10.74|9.34|0
1685947200000|2023-06-05 06:40:00|10.79|9.39|10.8|9.4|10.8|9.4|10.75|9.35|0
1685947500000|2023-06-05 06:45:00|10.79|9.39|10.74|9.34|10.8|9.4|10.74|9.34|0
1685947800000|2023-06-05 06:50:00|10.75|9.35|10.77|9.37|10.8|9.4|10.72|9.32|0
1685948100000|2023-06-05 06:55:00|10.78|9.38|10.83|9.43|10.83|9.43|10.77|9.37|0
1685948400000|2023-06-05 07:00:00|10.85|9.45|10.7|9.3|10.9|9.5|10.67|9.27|0
1685948700000|2023-06-05 07:05:00|10.68|9.28|10.77|9.37|10.8|9.4|10.68|9.28|0
1685949000000|2023-06-05 07:10:00|10.78|9.38|10.83|9.43|10.88|9.48|10.74|9.34|0
1685949300000|2023-06-05 07:15:00|10.81|9.41|10.96|9.56|10.96|9.56|10.77|9.37|0
1685949600000|2023-06-05 07:20:00|10.94|9.54|10.89|9.49|10.96|9.56|10.81|9.41|0
1685949900000|2023-06-05 07:25:00|10.88|9.48|10.99|9.59|11.02|9.62|10.88|9.48|0
1685950200000|2023-06-05 07:30:00|10.97|9.57|11.12|9.72|11.15|9.75|10.96|9.56|0
1685950500000|2023-06-05 07:35:00|11.11|9.71|11.1|9.7|11.17|9.77|11.06|9.66|0
1685950800000|2023-06-05 07:40:00|11.12|9.72|11.04|9.64|11.15|9.75|10.97|9.57|0
1685951100000|2023-06-05 07:45:00|11.05|9.65|11.02|9.62|11.06|9.66|10.99|9.59|0
1685951400000|2023-06-05 07:50:00|11.04|9.64|10.97|9.57|11.04|9.64|10.91|9.51|0
1685951700000|2023-06-05 07:55:00|10.96|9.56|11|9.6|11.05|9.65|10.96|9.56|0
1685952000000|2023-06-05 08:00:00|10.99|9.59|11.05|9.65|11.12|9.72|10.97|9.57|0
1685952300000|2023-06-05 08:05:00|11.07|9.67|11.04|9.64|11.1|9.7|10.99|9.59|0
1685952600000|2023-06-05 08:10:00|11|9.6|10.87|9.47|11.04|9.64|10.87|9.47|0
1685952900000|2023-06-05 08:15:00|10.86|9.46|10.92|9.52|10.92|9.52|10.84|9.44|0
1685953200000|2023-06-05 08:20:00|10.91|9.51|10.94|9.54|10.97|9.57|10.86|9.46|0
1685953500000|2023-06-05 08:25:00|10.91|9.51|10.92|9.52|10.95|9.55|10.89|9.49|0
1685953800000|2023-06-05 08:30:00|10.91|9.51|10.97|9.57|11.07|9.67|10.87|9.47|0
1685954100000|2023-06-05 08:35:00|10.95|9.55|10.95|9.55|10.95|9.55|10.89|9.49|0
1685954400000|2023-06-05 08:40:00|10.94|9.54|10.92|9.52|10.95|9.55|10.89|9.49|0
1685954700000|2023-06-05 08:45:00|10.89|9.49|10.9|9.5|10.92|9.52|10.87|9.47|0
1685955000000|2023-06-05 08:50:00|10.92|9.52|10.86|9.46|10.92|9.52|10.82|9.42|0
1685955300000|2023-06-05 08:55:00|10.87|9.47|10.89|9.49|10.89|9.49|10.85|9.45|0
1685955600000|2023-06-05 09:00:00|10.9|9.5|10.89|9.49|10.95|9.55|10.89|9.49|0
1685955900000|2023-06-05 09:05:00|10.87|9.47|10.89|9.49|10.92|9.52|10.84|9.44|0
1685956200000|2023-06-05 09:10:00|10.9|9.5|10.9|9.5|10.92|9.52|10.87|9.47|0
1685956500000|2023-06-05 09:15:00|10.89|9.49|10.8|9.4|10.89|9.49|10.8|9.4|0
1685956800000|2023-06-05 09:20:00|10.82|9.42|10.87|9.47|10.9|9.5|10.82|9.42|0
1685957100000|2023-06-05 09:25:00|10.88|9.48|10.93|9.53|10.93|9.53|10.85|9.45|0
1685957400000|2023-06-05 09:30:00|10.92|9.52|10.9|9.5|10.93|9.53|10.9|9.5|0
1685957700000|2023-06-05 09:35:00|10.92|9.52|10.95|9.55|10.96|9.56|10.9|9.5|0
1685958000000|2023-06-05 09:40:00|10.93|9.53|10.87|9.47|10.95|9.55|10.83|9.43|0
1685958300000|2023-06-05 09:45:00|10.86|9.46|10.93|9.53|10.95|9.55|10.85|9.45|0
1685958600000|2023-06-05 09:50:00|10.94|9.54|10.93|9.53|10.95|9.55|10.89|9.49|0
1685958900000|2023-06-05 09:55:00|10.91|9.51|10.87|9.47|10.93|9.53|10.85|9.45|0
1685959200000|2023-06-05 10:00:00|10.88|9.48|10.86|9.46|10.88|9.48|10.81|9.41|0
1685959500000|2023-06-05 10:05:00|10.88|9.48|10.83|9.43|10.9|9.5|10.82|9.42|0
1685959800000|2023-06-05 10:10:00|10.82|9.42|10.82|9.42|10.85|9.45|10.78|9.38|0
1685960100000|2023-06-05 10:15:00|10.83|9.43|10.82|9.42|10.86|9.46|10.78|9.38|0
1685960400000|2023-06-05 10:20:00|10.81|9.41|10.83|9.43|10.85|9.45|10.8|9.4|0
1685960700000|2023-06-05 10:25:00|10.81|9.41|10.88|9.48|10.9|9.5|10.8|9.4|0
1685961000000|2023-06-05 10:30:00|10.89|9.49|10.96|9.56|10.98|9.58|10.89|9.49|0
1685961300000|2023-06-05 10:35:00|10.98|9.58|10.96|9.56|10.98|9.58|10.93|9.53|0
1685961600000|2023-06-05 10:40:00|10.94|9.54|10.97|9.57|10.97|9.57|10.93|9.53|0
1685961900000|2023-06-05 10:45:00|10.99|9.59|11.01|9.61|11.04|9.64|10.96|9.56|0
1685962200000|2023-06-05 10:50:00|10.99|9.59|11.02|9.62|11.04|9.64|10.97|9.57|0
1685962500000|2023-06-05 10:55:00|11.04|9.64|11.05|9.65|11.09|9.69|11.02|9.62|0
1685962800000|2023-06-05 11:00:00|11.07|9.67|11.09|9.69|11.1|9.7|11.02|9.62|0
1685963100000|2023-06-05 11:05:00|11.07|9.67|11.07|9.67|11.12|9.72|11.04|9.64|0
1685963400000|2023-06-05 11:10:00|11.09|9.69|11.12|9.72|11.15|9.75|11.07|9.67|0
1685963700000|2023-06-05 11:15:00|11.1|9.7|11.09|9.69|11.14|9.74|11.05|9.65|0
1685964000000|2023-06-05 11:20:00|11.1|9.7|11|9.6|11.12|9.72|11|9.6|0
1685964300000|2023-06-05 11:25:00|10.99|9.59|10.99|9.59|11.02|9.62|10.95|9.55|0
1685964600000|2023-06-05 11:30:00|11|9.6|10.97|9.57|11.02|9.62|10.95|9.55|0
1685964900000|2023-06-05 11:35:00|10.95|9.55|10.99|9.59|11.04|9.64|10.95|9.55|0
1685965200000|2023-06-05 11:40:00|10.95|9.55|10.94|9.54|10.95|9.55|10.92|9.52|0
1685965500000|2023-06-05 11:45:00|10.97|9.57|11|9.6|11.02|9.62|10.94|9.54|0
1685965800000|2023-06-05 11:50:00|10.99|9.59|11|9.6|11|9.6|10.95|9.55|0
1685966100000|2023-06-05 11:55:00|10.98|9.58|10.97|9.57|11|9.6|10.97|9.57|0
1685966400000|2023-06-05 12:00:00|10.98|9.58|10.89|9.49|10.98|9.58|10.84|9.44|0
1685966700000|2023-06-05 12:05:00|10.9|9.5|10.98|9.58|11.05|9.65|10.89|9.49|0
1685967000000|2023-06-05 12:10:00|10.97|9.57|10.92|9.52|10.98|9.58|10.9|9.5|0
1685967300000|2023-06-05 12:15:00|10.9|9.5|10.92|9.52|10.98|9.58|10.87|9.47|0
1685967600000|2023-06-05 12:20:00|10.9|9.5|10.95|9.55|10.97|9.57|10.89|9.49|0
1685967900000|2023-06-05 12:25:00|10.97|9.57|10.95|9.55|10.98|9.58|10.92|9.52|0
1685968200000|2023-06-05 12:30:00|10.93|9.53|10.96|9.56|10.97|9.57|10.87|9.47|0
1685968500000|2023-06-05 12:35:00|10.97|9.57|10.95|9.55|11|9.6|10.93|9.53|0
1685968800000|2023-06-05 12:40:00|10.93|9.53|11.06|9.66|11.06|9.66|10.93|9.53|0
1685969100000|2023-06-05 12:45:00|11.05|9.65|11.06|9.66|11.09|9.69|11.03|9.63|0
1685969400000|2023-06-05 12:50:00|11.08|9.68|10.96|9.56|11.09|9.69|10.95|9.55|0
1685969700000|2023-06-05 12:55:00|10.98|9.58|10.93|9.53|11|9.6|10.91|9.51|0
1685970000000|2023-06-05 13:00:00|10.91|9.51|11.03|9.63|11.09|9.69|10.91|9.51|0
1685970300000|2023-06-05 13:05:00|11.04|9.64|11.09|9.69|11.11|9.71|11.01|9.61|0
1685970600000|2023-06-05 13:10:00|11.08|9.68|11.04|9.64|11.09|9.69|11.01|9.61|0
1685970900000|2023-06-05 13:15:00|11.06|9.66|11.19|9.79|11.19|9.79|11.03|9.63|0
1685971200000|2023-06-05 13:20:00|11.21|9.81|11.12|9.72|11.22|9.82|11.08|9.68|0
1685971500000|2023-06-05 13:25:00|11.13|9.73|11.06|9.66|11.21|9.81|11.06|9.66|0
1685971800000|2023-06-05 13:30:00|11.16|9.76|11.36|9.96|11.37|9.97|11.07|9.67|0
1685972100000|2023-06-05 13:35:00|11.37|9.97|11.51|10.11|11.59|10.19|11.34|9.94|0
1685972400000|2023-06-05 13:40:00|11.49|10.09|11.63|10.23|11.73|10.33|11.44|10.04|0
1685972700000|2023-06-05 13:45:00|11.66|10.26|11.52|10.12|11.73|10.33|11.47|10.07|0
1685973000000|2023-06-05 13:50:00|11.54|10.14|11.14|9.74|11.54|10.14|11.11|9.71|0
1685973300000|2023-06-05 13:55:00|11.12|9.72|11.15|9.75|11.27|9.87|10.91|9.51|0
1685973600000|2023-06-05 14:00:00|11.14|9.74|11.39|9.99|11.93|10.53|11.14|9.74|0
1685973900000|2023-06-05 14:05:00|11.37|9.97|11.07|9.67|11.45|10.05|10.99|9.59|0
1685974200000|2023-06-05 14:10:00|11.09|9.69|10.91|9.51|11.27|9.87|10.83|9.43|0
1685974500000|2023-06-05 14:15:00|10.92|9.52|10.94|9.54|11.09|9.69|10.75|9.35|0
1685974800000|2023-06-05 14:20:00|10.97|9.57|10.92|9.52|11.04|9.64|10.78|9.38|0
1685975100000|2023-06-05 14:25:00|10.94|9.54|10.89|9.49|11.04|9.64|10.81|9.41|0
1685975400000|2023-06-05 14:30:00|10.87|9.47|11.13|9.73|11.18|9.78|10.84|9.44|0
1685975700000|2023-06-05 14:35:00|11.09|9.69|11.01|9.61|11.27|9.87|10.99|9.59|0
1685976000000|2023-06-05 14:40:00|11.02|9.62|11.25|9.85|11.27|9.87|10.99|9.59|0
1685976300000|2023-06-05 14:45:00|11.28|9.88|11.4|10|11.5|10.1|11.23|9.83|0
1685976600000|2023-06-05 14:50:00|11.42|10.02|11.42|10.02|11.54|10.14|11.32|9.92|0
1685976900000|2023-06-05 14:55:00|11.43|10.03|11.35|9.95|11.52|10.12|11.22|9.82|0
1685977200000|2023-06-05 15:00:00|11.33|9.93|11.3|9.9|11.52|10.12|11.26|9.86|0
1685977500000|2023-06-05 15:05:00|11.26|9.86|11.5|10.1|11.5|10.1|11.21|9.81|0
1685977800000|2023-06-05 15:10:00|11.52|10.12|11.35|9.95|11.52|10.12|11.33|9.93|0
1685978100000|2023-06-05 15:15:00|11.33|9.93|11.4|10|11.45|10.05|11.33|9.93|0
1685978400000|2023-06-05 15:20:00|11.43|10.03|11.4|10|11.43|10.03|11.23|9.83|0
1685978700000|2023-06-05 15:25:00|11.38|9.98|11.56|10.16|11.6|10.2|11.3|9.9|0
1685979000000|2023-06-05 15:30:00|11.55|10.15|11.62|10.22|11.7|10.3|11.53|10.13|0
1685979300000|2023-06-05 15:35:00|11.63|10.23|11.5|10.1|11.63|10.23|11.38|9.98|0
1685979600000|2023-06-05 15:40:00|11.51|10.11|11.58|10.18|11.65|10.25|11.41|10.01|0
1685979900000|2023-06-05 15:45:00|11.6|10.2|11.63|10.23|11.63|10.23|11.53|10.13|0
1685980200000|2023-06-05 15:50:00|11.61|10.21|11.67|10.27|11.72|10.32|11.58|10.18|0
1685980500000|2023-06-05 15:55:00|11.68|10.28|11.58|10.18|11.73|10.33|11.51|10.11|0
1685980800000|2023-06-05 16:00:00|11.61|10.21|11.33|9.93|11.68|10.28|11.29|9.89|0
1685981100000|2023-06-05 16:05:00|11.32|9.92|11.65|10.25|11.65|10.25|11.31|9.91|0
1685981400000|2023-06-05 16:10:00|11.66|10.26|11.85|10.45|11.87|10.47|11.6|10.2|0
1685981700000|2023-06-05 16:15:00|11.87|10.47|11.84|10.44|11.92|10.52|11.8|10.4|0
1685982000000|2023-06-05 16:20:00|11.85|10.45|11.71|10.31|11.85|10.45|11.65|10.25|0
1685982300000|2023-06-05 16:25:00|11.7|10.3|11.8|10.4|11.83|10.43|11.65|10.25|0
1685982600000|2023-06-05 16:30:00|11.82|10.42|11.78|10.38|11.87|10.47|11.76|10.36|0
1685982900000|2023-06-05 16:35:00|11.76|10.36|11.76|10.36|11.82|10.42|11.7|10.3|0
1685983200000|2023-06-05 16:40:00|11.75|10.35|11.83|10.43|11.85|10.45|11.73|10.33|0
1685983500000|2023-06-05 16:45:00|11.82|10.42|11.87|10.47|11.92|10.52|11.82|10.42|0
1685983800000|2023-06-05 16:50:00|11.88|10.48|11.5|10.1|11.99|10.59|11.48|10.08|0
1685984100000|2023-06-05 16:55:00|11.51|10.11|11.56|10.16|11.56|10.16|11.45|10.05|0
1685984400000|2023-06-05 17:00:00|11.58|10.18|11.44|10.04|11.61|10.21|11.41|10.01|0
1685984700000|2023-06-05 17:05:00|11.46|10.06|11.55|10.15|11.58|10.18|11.41|10.01|0
1685985000000|2023-06-05 17:10:00|11.6|10.2|11.38|9.98|11.6|10.2|11.38|9.98|0
1685985300000|2023-06-05 17:15:00|11.39|9.99|11.29|9.89|11.39|9.99|11.14|9.74|0
1685985600000|2023-06-05 17:20:00|11.27|9.87|11.26|9.86|11.31|9.91|11.17|9.77|0
1685985900000|2023-06-05 17:25:00|11.24|9.84|10.88|9.48|11.24|9.84|10.75|9.35|0
1685986200000|2023-06-05 17:30:00|10.86|9.46|10.81|9.41|10.89|9.49|10.73|9.33|0
1685986500000|2023-06-05 17:35:00|10.8|9.4|10.73|9.33|10.8|9.4|10.59|9.19|0
1685986800000|2023-06-05 17:40:00|10.72|9.32|10.68|9.28|10.78|9.38|10.66|9.26|0
1685987100000|2023-06-05 17:45:00|10.67|9.27|10.73|9.33|10.83|9.43|10.67|9.27|0
1685987400000|2023-06-05 17:50:00|10.75|9.35|10.68|9.28|10.75|9.35|10.65|9.25|0
1685987700000|2023-06-05 17:55:00|10.67|9.27|10.86|9.46|10.89|9.49|10.6|9.2|0
1685988000000|2023-06-05 18:00:00|10.88|9.48|10.79|9.39|10.89|9.49|10.73|9.33|0
1685988300000|2023-06-05 18:05:00|10.81|9.41|10.6|9.2|10.81|9.41|10.46|9.06|0
1685988600000|2023-06-05 18:10:00|10.59|9.19|10.54|9.14|10.65|9.25|10.38|8.98|0
1685988900000|2023-06-05 18:15:00|10.48|9.08|10.62|9.22|10.66|9.26|10.44|9.04|0
1685989200000|2023-06-05 18:20:00|10.63|9.23|10.65|9.25|10.73|9.33|10.52|9.12|0
1685989500000|2023-06-05 18:25:00|10.66|9.26|10.55|9.15|10.66|9.26|10.36|8.96|0
1685989800000|2023-06-05 18:30:00|10.54|9.14|9.69|8.29|10.57|9.17|9.55|8.15|0
1685990100000|2023-06-05 18:35:00|9.67|8.27|9.73|8.33|10.04|8.64|9.67|8.27|0
1685990400000|2023-06-05 18:40:00|9.71|8.31|10.33|8.93|10.36|8.96|9.71|8.31|0
1685990700000|2023-06-05 18:45:00|10.32|8.92|10.13|8.73|10.32|8.92|10.06|8.66|0
1685991000000|2023-06-05 18:50:00|10.12|8.72|10.53|9.13|10.55|9.15|9.97|8.57|0
1685991300000|2023-06-05 18:55:00|10.52|9.12|10.69|9.29|10.72|9.32|10.5|9.1|0
1685991600000|2023-06-05 19:00:00|10.71|9.31|10.07|8.67|10.79|9.39|10|8.6|0
1685991900000|2023-06-05 19:05:00|10.09|8.69|10.06|8.66|10.3|8.9|9.94|8.54|0
1685992200000|2023-06-05 19:10:00|10|8.6|10.45|9.05|10.49|9.09|9.98|8.58|0
1685992500000|2023-06-05 19:15:00|10.47|9.07|10.35|8.95|10.5|9.1|10.28|8.88|0
1685992800000|2023-06-05 19:20:00|10.36|8.96|10.16|8.76|10.55|9.15|10.1|8.7|0
1685993100000|2023-06-05 19:25:00|10.14|8.74|10.04|8.64|10.14|8.74|9.92|8.52|0
1685993400000|2023-06-05 19:30:00|9.99|8.59|10.02|8.62|10.14|8.74|9.96|8.56|0
1685993700000|2023-06-05 19:35:00|10.01|8.61|10.13|8.73|10.16|8.76|9.92|8.52|0
1685994000000|2023-06-05 19:40:00|10.14|8.74|10.2|8.8|10.27|8.87|10.11|8.71|0
1685994300000|2023-06-05 19:45:00|10.19|8.79|10.26|8.86|10.26|8.86|10.04|8.64|0
1685994600000|2023-06-05 19:50:00|10.29|8.89|10.13|8.73|10.31|8.91|10.1|8.7|0
1685994900000|2023-06-05 19:55:00|10.08|8.68|9.99|8.59|10.14|8.74|9.98|8.58|0
1685995200000|2023-06-05 20:00:00|9.96|8.56|10.01|8.61|10.1|8.7|9.96|8.56|0
1685995500000|2023-06-05 20:05:00|9.99|8.59|10|8.6|10.01|8.61|9.96|8.56|0
1685995800000|2023-06-05 20:10:00|9.99|8.59|10.05|8.65|10.05|8.65|9.97|8.57|0
1685996100000|2023-06-05 20:15:00|10.28|8.48|10.28|8.48|10.28|8.48|10.25|8.45|0
1685996400000|2023-06-05 20:20:00|9.89|8.09|9.86|8.06|9.95|8.15|9.83|8.03|0
1685996700000|2023-06-05 20:25:00|9.87|8.07|9.87|8.07|9.89|8.09|9.84|8.04|0
1685997000000|2023-06-05 20:30:00|9.89|8.09|9.87|8.07|9.89|8.09|9.86|8.06|0
1685997300000|2023-06-05 20:35:00|9.89|8.09|9.92|8.12|9.92|8.12|9.87|8.07|0
1685997600000|2023-06-05 20:40:00|9.9|8.1|9.94|8.14|9.94|8.14|9.89|8.09|0
1685997900000|2023-06-05 20:45:00|9.93|8.13|9.96|8.16|9.97|8.17|9.93|8.13|0
1685998200000|2023-06-05 20:50:00|9.94|8.14|9.93|8.13|9.94|8.14|9.87|8.07|0
1685998500000|2023-06-05 20:55:00|9.92|8.12|9.78|7.98|9.94|8.14|9.76|7.96|0
1685998800000|2023-06-05 21:00:00|9.77|7.97|9.82|8.02|9.82|8.02|9.77|7.97|0
1685999100000|2023-06-05 21:05:00|9.83|8.03|9.83|8.03|9.84|8.04|9.81|8.01|0
1685999400000|2023-06-05 21:10:00|9.81|8.01|9.83|8.03|9.85|8.05|9.81|8.01|0
1685999700000|2023-06-05 21:15:00|9.84|8.04|9.84|8.04|9.85|8.05|9.83|8.03|0
1686000000000|2023-06-05 21:20:00|9.85|8.05|9.84|8.04|9.88|8.08|9.84|8.04|0
1686000300000|2023-06-05 21:25:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1686000600000|2023-06-05 21:30:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1686000900000|2023-06-05 21:35:00|9.83|8.03|9.83|8.03|9.85|8.05|9.83|8.03|0
1686002100000|2023-06-05 21:55:00|9.82|8.02|9.81|8.01|9.82|8.02|9.81|8.01|0
1686002400000|2023-06-05 22:00:00|9.71|7.91|9.73|7.93|9.75|7.95|9.65|7.85|0
1686002700000|2023-06-05 22:05:00|9.74|7.94|9.69|7.89|9.74|7.94|9.66|7.86|0
1686003000000|2023-06-05 22:10:00|9.7|7.9|9.63|7.83|9.76|7.96|9.63|7.83|0
1686003300000|2023-06-05 22:15:00|9.64|7.84|9.59|7.79|9.65|7.85|9.57|7.77|0
1686003600000|2023-06-05 22:20:00|9.57|7.77|9.62|7.82|9.64|7.84|9.56|7.76|0
1686003900000|2023-06-05 22:25:00|9.63|7.83|9.63|7.83|9.64|7.84|9.62|7.82|0
1686004200000|2023-06-05 22:30:00|9.64|7.84|9.54|7.74|9.64|7.84|9.53|7.73|0
1686004500000|2023-06-05 22:35:00|9.56|7.76|9.57|7.77|9.59|7.79|9.56|7.76|0
1686004800000|2023-06-05 22:40:00|9.59|7.79|9.56|7.76|9.59|7.79|9.5|7.7|0
1686005100000|2023-06-05 22:45:00|9.57|7.77|9.54|7.74|9.57|7.77|9.53|7.73|0
1686005400000|2023-06-05 22:50:00|9.56|7.76|9.59|7.79|9.61|7.81|9.56|7.76|0
1686005700000|2023-06-05 22:55:00|9.57|7.77|9.51|7.71|9.59|7.79|9.51|7.71|0
1686006000000|2023-06-05 23:00:00|9.52|7.72|9.57|7.77|9.57|7.77|9.51|7.71|0
1686006300000|2023-06-05 23:05:00|9.58|7.78|9.61|7.81|9.61|7.81|9.58|7.78|0
1686006600000|2023-06-05 23:10:00|9.62|7.82|9.58|7.78|9.62|7.82|9.57|7.77|0
1686006900000|2023-06-05 23:15:00|9.57|7.77|9.6|7.8|9.64|7.84|9.57|7.77|0
1686007200000|2023-06-05 23:20:00|9.61|7.81|9.6|7.8|9.66|7.86|9.6|7.8|0
1686007500000|2023-06-05 23:25:00|9.58|7.78|9.6|7.8|9.63|7.83|9.58|7.78|0
1686007800000|2023-06-05 23:30:00|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1686008100000|2023-06-05 23:35:00|9.64|7.84|9.58|7.78|9.64|7.84|9.58|7.78|0
1686008400000|2023-06-05 23:40:00|9.57|7.77|9.45|7.65|9.57|7.77|9.45|7.65|0
1686008700000|2023-06-05 23:45:00|9.47|7.67|9.45|7.65|9.48|7.68|9.43|7.63|0
1686009000000|2023-06-05 23:50:00|9.44|7.64|9.45|7.65|9.47|7.67|9.42|7.62|0
1686009300000|2023-06-05 23:55:00|9.47|7.67|9.52|7.72|9.52|7.72|9.45|7.65|0
1686009600000|2023-06-06 00:00:00|9.54|7.74|9.54|7.74|9.58|7.78|9.51|7.71|0
1686009900000|2023-06-06 00:05:00|9.52|7.72|9.51|7.71|9.55|7.75|9.48|7.68|0
1686010200000|2023-06-06 00:10:00|9.5|7.7|9.48|7.68|9.52|7.72|9.48|7.68|0
1686010500000|2023-06-06 00:15:00|9.49|7.69|9.48|7.68|9.52|7.72|9.45|7.65|0
1686010800000|2023-06-06 00:20:00|9.49|7.69|9.48|7.68|9.49|7.69|9.46|7.66|0
1686011100000|2023-06-06 00:25:00|9.46|7.66|9.54|7.74|9.55|7.75|9.45|7.65|0
1686011400000|2023-06-06 00:30:00|9.55|7.75|9.59|7.79|9.62|7.82|9.54|7.74|0
1686011700000|2023-06-06 00:35:00|9.58|7.78|9.59|7.79|9.59|7.79|9.56|7.76|0
1686012000000|2023-06-06 00:40:00|9.61|7.81|9.65|7.85|9.66|7.86|9.6|7.8|0
1686012300000|2023-06-06 00:45:00|9.63|7.83|9.64|7.84|9.65|7.85|9.59|7.79|0
1686012600000|2023-06-06 00:50:00|9.65|7.85|9.65|7.85|9.68|7.88|9.63|7.83|0
1686012900000|2023-06-06 00:55:00|9.66|7.86|9.68|7.88|9.69|7.89|9.63|7.83|0
1686013200000|2023-06-06 01:00:00|9.66|7.86|9.7|7.9|9.72|7.92|9.66|7.86|0
1686013500000|2023-06-06 01:05:00|9.72|7.92|9.72|7.92|9.73|7.93|9.7|7.9|0
1686013800000|2023-06-06 01:10:00|9.73|7.93|9.81|8.01|9.84|8.04|9.72|7.92|0
1686014100000|2023-06-06 01:15:00|9.79|7.99|9.79|7.99|9.82|8.02|9.76|7.96|0
1686014400000|2023-06-06 01:20:00|9.78|7.98|9.76|7.96|9.82|8.02|9.75|7.95|0
1686014700000|2023-06-06 01:25:00|9.78|7.98|9.79|7.99|9.81|8.01|9.76|7.96|0
1686015000000|2023-06-06 01:30:00|9.78|7.98|9.73|7.93|9.78|7.98|9.7|7.9|0
1686015300000|2023-06-06 01:35:00|9.75|7.95|9.76|7.96|9.76|7.96|9.7|7.9|0
1686015600000|2023-06-06 01:40:00|9.77|7.97|9.73|7.93|9.79|7.99|9.72|7.92|0
1686015900000|2023-06-06 01:45:00|9.72|7.92|9.69|7.89|9.76|7.96|9.69|7.89|0
1686016200000|2023-06-06 01:50:00|9.7|7.9|9.77|7.97|9.77|7.97|9.69|7.89|0
1686016500000|2023-06-06 01:55:00|9.76|7.96|9.85|8.05|9.85|8.05|9.76|7.96|0
1686016800000|2023-06-06 02:00:00|9.83|8.03|9.82|8.02|9.86|8.06|9.79|7.99|0
1686017100000|2023-06-06 02:05:00|9.83|8.03|9.89|8.09|9.9|8.1|9.83|8.03|0
1686017400000|2023-06-06 02:10:00|9.9|8.1|9.92|8.12|9.93|8.13|9.89|8.09|0
1686017700000|2023-06-06 02:15:00|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1686018000000|2023-06-06 02:20:00|9.91|8.11|9.89|8.09|9.93|8.13|9.89|8.09|0
1686018300000|2023-06-06 02:25:00|9.87|8.07|9.92|8.12|9.92|8.12|9.87|8.07|0
1686018600000|2023-06-06 02:30:00|9.93|8.13|9.9|8.1|9.93|8.13|9.87|8.07|0
1686018900000|2023-06-06 02:35:00|9.92|8.12|9.84|8.04|9.92|8.12|9.83|8.03|0
1686019200000|2023-06-06 02:40:00|9.86|8.06|9.87|8.07|9.89|8.09|9.83|8.03|0
1686019500000|2023-06-06 02:45:00|9.86|8.06|9.86|8.06|9.87|8.07|9.84|8.04|0
1686019800000|2023-06-06 02:50:00|9.87|8.07|9.89|8.09|9.92|8.12|9.86|8.06|0
1686020100000|2023-06-06 02:55:00|9.88|8.08|9.84|8.04|9.89|8.09|9.83|8.03|0
1686020400000|2023-06-06 03:00:00|9.86|8.06|9.83|8.03|9.86|8.06|9.8|8|0
1686020700000|2023-06-06 03:05:00|9.81|8.01|9.81|8.01|9.84|8.04|9.81|8.01|0
1686021000000|2023-06-06 03:10:00|9.83|8.03|9.83|8.03|9.86|8.06|9.81|8.01|0
1686021300000|2023-06-06 03:15:00|9.84|8.04|9.81|8.01|9.84|8.04|9.8|8|0
1686021600000|2023-06-06 03:20:00|9.83|8.03|9.85|8.05|9.85|8.05|9.83|8.03|0
1686021900000|2023-06-06 03:25:00|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1686022200000|2023-06-06 03:30:00|9.9|8.1|9.82|8.02|9.9|8.1|9.82|8.02|0
1686022500000|2023-06-06 03:35:00|9.81|8.01|9.72|7.92|9.81|8.01|9.71|7.91|0
1686022800000|2023-06-06 03:40:00|9.73|7.93|9.75|7.95|9.77|7.97|9.72|7.92|0
1686023100000|2023-06-06 03:45:00|9.76|7.96|9.8|8|9.81|8.01|9.75|7.95|0
1686023400000|2023-06-06 03:50:00|9.81|8.01|9.78|7.98|9.81|8.01|9.76|7.96|0
1686023700000|2023-06-06 03:55:00|9.77|7.97|9.81|8.01|9.82|8.02|9.76|7.96|0
1686024000000|2023-06-06 04:00:00|9.82|8.02|9.79|7.99|9.84|8.04|9.79|7.99|0
1686024300000|2023-06-06 04:05:00|9.81|8.01|9.82|8.02|9.84|8.04|9.81|8.01|0
1686024600000|2023-06-06 04:10:00|9.84|8.04|9.85|8.05|9.86|8.06|9.84|8.04|0
1686024900000|2023-06-06 04:15:00|9.84|8.04|9.81|8.01|9.84|8.04|9.81|8.01|0
1686025200000|2023-06-06 04:20:00|9.82|8.02|9.86|8.06|9.86|8.06|9.81|8.01|0
1686025500000|2023-06-06 04:25:00|9.88|8.08|9.89|8.09|9.92|8.12|9.86|8.06|0
1686025800000|2023-06-06 04:30:00|9.86|8.06|9.97|8.17|9.97|8.17|9.83|8.03|0
1686026100000|2023-06-06 04:35:00|9.98|8.18|9.94|8.14|10.01|8.21|9.92|8.12|0
1686026400000|2023-06-06 04:40:00|9.93|8.13|9.96|8.16|9.98|8.18|9.92|8.12|0
1686026700000|2023-06-06 04:45:00|9.97|8.17|9.95|8.15|9.97|8.17|9.91|8.11|0
1686027000000|2023-06-06 04:50:00|9.97|8.17|9.91|8.11|9.97|8.17|9.91|8.11|0
1686027300000|2023-06-06 04:55:00|9.9|8.1|9.86|8.06|9.9|8.1|9.86|8.06|0
1686027600000|2023-06-06 05:00:00|9.88|8.08|9.89|8.09|9.91|8.11|9.83|8.03|0
1686027900000|2023-06-06 05:05:00|9.91|8.11|9.92|8.12|9.95|8.15|9.89|8.09|0
1686028200000|2023-06-06 05:10:00|9.93|8.13|9.96|8.16|9.96|8.16|9.92|8.12|0
1686028500000|2023-06-06 05:15:00|9.98|8.18|9.98|8.18|9.99|8.19|9.93|8.13|0
1686028800000|2023-06-06 05:20:00|9.96|8.16|9.9|8.1|9.96|8.16|9.89|8.09|0
1686029100000|2023-06-06 05:25:00|9.89|8.09|9.9|8.1|9.9|8.1|9.87|8.07|0
1686029400000|2023-06-06 05:30:00|9.92|8.12|9.91|8.11|9.92|8.12|9.87|8.07|0
1686029700000|2023-06-06 05:35:00|9.9|8.1|9.89|8.09|9.92|8.12|9.87|8.07|0
1686030000000|2023-06-06 05:40:00|9.87|8.07|9.87|8.07|9.87|8.07|9.82|8.02|0
1686030300000|2023-06-06 05:45:00|9.89|8.09|9.81|8.01|9.89|8.09|9.81|8.01|0
1686030600000|2023-06-06 05:50:00|9.83|8.03|9.84|8.04|9.87|8.07|9.83|8.03|0
1686030900000|2023-06-06 05:55:00|9.83|8.03|9.73|7.93|9.84|8.04|9.73|7.93|0
1686031200000|2023-06-06 06:00:00|9.74|7.94|9.62|7.82|9.74|7.94|9.57|7.77|0
1686031500000|2023-06-06 06:05:00|9.41|8.01|9.42|8.02|9.5|8.1|9.38|7.98|0
1686031800000|2023-06-06 06:10:00|9.41|8.01|9.5|8.1|9.5|8.1|9.41|8.01|0
1686032100000|2023-06-06 06:15:00|9.48|8.08|9.5|8.1|9.5|8.1|9.44|8.04|0
1686032400000|2023-06-06 06:20:00|9.51|8.11|9.52|8.12|9.57|8.17|9.5|8.1|0
1686032700000|2023-06-06 06:25:00|9.55|8.15|9.57|8.17|9.6|8.2|9.54|8.14|0
1686033000000|2023-06-06 06:30:00|9.55|8.15|9.49|8.09|9.58|8.18|9.48|8.08|0
1686033300000|2023-06-06 06:35:00|9.48|8.08|9.44|8.04|9.51|8.11|9.44|8.04|0
1686033600000|2023-06-06 06:40:00|9.42|8.02|9.41|8.01|9.47|8.07|9.41|8.01|0
1686033900000|2023-06-06 06:45:00|9.39|7.99|9.69|8.29|9.72|8.32|9.34|7.94|0
1686034200000|2023-06-06 06:50:00|9.7|8.3|9.7|8.3|9.73|8.33|9.67|8.27|0
1686034500000|2023-06-06 06:55:00|9.69|8.29|9.66|8.26|9.73|8.33|9.66|8.26|0
1686034800000|2023-06-06 07:00:00|9.67|8.27|9.8|8.4|9.89|8.49|9.67|8.27|0
1686035100000|2023-06-06 07:05:00|9.79|8.39|9.85|8.45|9.85|8.45|9.71|8.31|0
1686035400000|2023-06-06 07:10:00|9.83|8.43|9.86|8.46|9.92|8.52|9.83|8.43|0
1686035700000|2023-06-06 07:15:00|9.88|8.48|9.8|8.4|9.94|8.54|9.8|8.4|0
1686036000000|2023-06-06 07:20:00|9.79|8.39|9.88|8.48|9.92|8.52|9.79|8.39|0
1686036300000|2023-06-06 07:25:00|9.89|8.49|10.07|8.67|10.16|8.76|9.89|8.49|0
1686036600000|2023-06-06 07:30:00|10.06|8.66|10.12|8.72|10.15|8.75|10.04|8.64|0
1686036900000|2023-06-06 07:35:00|10.13|8.73|9.91|8.51|10.13|8.73|9.9|8.5|0
1686037200000|2023-06-06 07:40:00|9.89|8.49|9.96|8.56|9.98|8.58|9.86|8.46|0
1686037500000|2023-06-06 07:45:00|9.95|8.55|9.93|8.53|9.98|8.58|9.9|8.5|0
1686037800000|2023-06-06 07:50:00|9.95|8.55|10.07|8.67|10.08|8.68|9.92|8.52|0
1686038100000|2023-06-06 07:55:00|10.08|8.68|10.01|8.61|10.09|8.69|9.98|8.58|0
1686038400000|2023-06-06 08:00:00|10.02|8.62|10.07|8.67|10.16|8.76|9.98|8.58|0
1686038700000|2023-06-06 08:05:00|10.08|8.68|9.95|8.55|10.16|8.76|9.95|8.55|0
1686039000000|2023-06-06 08:10:00|9.9|8.5|9.93|8.53|10.01|8.61|9.83|8.43|0
1686039300000|2023-06-06 08:15:00|9.92|8.52|9.99|8.59|10.01|8.61|9.9|8.5|0
1686039600000|2023-06-06 08:20:00|9.96|8.56|9.9|8.5|10.01|8.61|9.9|8.5|0
1686039900000|2023-06-06 08:25:00|9.89|8.49|9.81|8.41|9.9|8.5|9.8|8.4|0
1686040200000|2023-06-06 08:30:00|9.8|8.4|9.72|8.32|9.83|8.43|9.69|8.29|0
1686040500000|2023-06-06 08:35:00|9.74|8.34|9.81|8.41|9.86|8.46|9.72|8.32|0
1686040800000|2023-06-06 08:40:00|9.83|8.43|9.81|8.41|9.87|8.47|9.78|8.38|0
1686041100000|2023-06-06 08:45:00|9.83|8.43|9.75|8.35|9.84|8.44|9.75|8.35|0
1686041400000|2023-06-06 08:50:00|9.77|8.37|9.71|8.31|9.78|8.38|9.69|8.29|0
1686041700000|2023-06-06 08:55:00|9.72|8.32|9.68|8.28|9.72|8.32|9.62|8.22|0
1686042000000|2023-06-06 09:00:00|9.69|8.29|9.69|8.29|9.74|8.34|9.67|8.27|0
1686042300000|2023-06-06 09:05:00|9.74|8.34|9.62|8.22|9.78|8.38|9.6|8.2|0
1686042600000|2023-06-06 09:10:00|9.6|8.2|9.65|8.25|9.69|8.29|9.6|8.2|0
1686042900000|2023-06-06 09:15:00|9.63|8.23|9.59|8.19|9.65|8.25|9.53|8.13|0
1686043200000|2023-06-06 09:20:00|9.6|8.2|9.69|8.29|9.69|8.29|9.6|8.2|0
1686043500000|2023-06-06 09:25:00|9.72|8.32|9.67|8.27|9.73|8.33|9.66|8.26|0
1686043800000|2023-06-06 09:30:00|9.69|8.29|9.72|8.32|9.73|8.33|9.66|8.26|0
1686044100000|2023-06-06 09:35:00|9.71|8.31|9.75|8.35|9.75|8.35|9.66|8.26|0
1686044400000|2023-06-06 09:40:00|9.76|8.36|9.76|8.36|9.81|8.41|9.73|8.33|0
1686044700000|2023-06-06 09:45:00|9.75|8.35|9.73|8.33|9.78|8.38|9.72|8.32|0
1686045000000|2023-06-06 09:50:00|9.72|8.32|9.7|8.3|9.73|8.33|9.69|8.29|0
1686045300000|2023-06-06 09:55:00|9.69|8.29|9.67|8.27|9.73|8.33|9.66|8.26|0
1686045600000|2023-06-06 10:00:00|9.69|8.29|9.63|8.23|9.72|8.32|9.61|8.21|0
1686045900000|2023-06-06 10:05:00|9.64|8.24|9.69|8.29|9.69|8.29|9.61|8.21|0
1686046200000|2023-06-06 10:10:00|9.66|8.26|9.69|8.29|9.72|8.32|9.63|8.23|0
1686046500000|2023-06-06 10:15:00|9.7|8.3|9.61|8.21|9.7|8.3|9.61|8.21|0
1686046800000|2023-06-06 10:20:00|9.6|8.2|9.61|8.21|9.64|8.24|9.6|8.2|0
1686047100000|2023-06-06 10:25:00|9.63|8.23|9.66|8.26|9.7|8.3|9.63|8.23|0
1686047400000|2023-06-06 10:30:00|9.67|8.27|9.67|8.27|9.74|8.34|9.64|8.24|0
1686047700000|2023-06-06 10:35:00|9.71|8.31|9.76|8.36|9.79|8.39|9.71|8.31|0
1686048000000|2023-06-06 10:40:00|9.77|8.37|9.69|8.29|9.77|8.37|9.67|8.27|0
1686048300000|2023-06-06 10:45:00|9.68|8.28|9.62|8.22|9.7|8.3|9.62|8.22|0
1686048600000|2023-06-06 10:50:00|9.63|8.23|9.7|8.3|9.7|8.3|9.62|8.22|0
1686048900000|2023-06-06 10:55:00|9.68|8.28|9.74|8.34|9.77|8.37|9.68|8.28|0
1686049200000|2023-06-06 11:00:00|9.73|8.33|9.77|8.37|9.77|8.37|9.71|8.31|0
1686049500000|2023-06-06 11:05:00|9.76|8.36|9.74|8.34|9.77|8.37|9.7|8.3|0
1686049800000|2023-06-06 11:10:00|9.75|8.35|9.72|8.32|9.77|8.37|9.71|8.31|0
1686050100000|2023-06-06 11:15:00|9.71|8.31|9.74|8.34|9.74|8.34|9.68|8.28|0
1686050400000|2023-06-06 11:20:00|9.72|8.32|9.68|8.28|9.74|8.34|9.68|8.28|0
1686050700000|2023-06-06 11:25:00|9.67|8.27|9.8|8.4|9.81|8.41|9.67|8.27|0
1686051000000|2023-06-06 11:30:00|9.78|8.38|9.77|8.37|9.81|8.41|9.72|8.32|0
1686051300000|2023-06-06 11:35:00|9.78|8.38|9.8|8.4|9.81|8.41|9.74|8.34|0
1686051600000|2023-06-06 11:40:00|9.78|8.38|9.83|8.43|9.83|8.43|9.72|8.32|0
1686051900000|2023-06-06 11:45:00|9.84|8.44|9.84|8.44|9.89|8.49|9.78|8.38|0
1686052200000|2023-06-06 11:50:00|9.83|8.43|9.79|8.39|9.83|8.43|9.78|8.38|0
1686052500000|2023-06-06 11:55:00|9.78|8.38|9.78|8.38|9.84|8.44|9.78|8.38|0
1686052800000|2023-06-06 12:00:00|9.77|8.37|9.88|8.48|9.93|8.53|9.77|8.37|0
1686053100000|2023-06-06 12:05:00|9.87|8.47|9.84|8.44|9.87|8.47|9.81|8.41|0
1686053400000|2023-06-06 12:10:00|9.82|8.42|9.66|8.26|9.82|8.42|9.63|8.23|0
1686053700000|2023-06-06 12:15:00|9.65|8.25|9.79|8.39|9.82|8.42|9.65|8.25|0
1686054000000|2023-06-06 12:20:00|9.78|8.38|9.66|8.26|9.78|8.38|9.66|8.26|0
1686054300000|2023-06-06 12:25:00|9.68|8.28|9.62|8.22|9.69|8.29|9.59|8.19|0
1686054600000|2023-06-06 12:30:00|9.63|8.23|9.67|8.27|9.73|8.33|9.62|8.22|0
1686054900000|2023-06-06 12:35:00|9.69|8.29|9.69|8.29|9.73|8.33|9.66|8.26|0
1686055200000|2023-06-06 12:40:00|9.67|8.27|9.72|8.32|9.75|8.35|9.66|8.26|0
1686055500000|2023-06-06 12:45:00|9.73|8.33|9.78|8.38|9.79|8.39|9.72|8.32|0
1686055800000|2023-06-06 12:50:00|9.79|8.39|9.7|8.3|9.79|8.39|9.69|8.29|0
1686056100000|2023-06-06 12:55:00|9.72|8.32|9.73|8.33|9.75|8.35|9.66|8.26|0
1686056400000|2023-06-06 13:00:00|9.72|8.32|9.72|8.32|9.76|8.36|9.7|8.3|0
1686056700000|2023-06-06 13:05:00|9.7|8.3|9.76|8.36|9.77|8.37|9.7|8.3|0
1686057000000|2023-06-06 13:10:00|9.77|8.37|9.65|8.25|9.77|8.37|9.56|8.16|0
1686057300000|2023-06-06 13:15:00|9.66|8.26|9.62|8.22|9.71|8.31|9.57|8.17|0
1686057600000|2023-06-06 13:20:00|9.6|8.2|9.66|8.26|9.68|8.28|9.59|8.19|0
1686057900000|2023-06-06 13:25:00|9.63|8.23|9.46|8.06|9.63|8.23|9.46|8.06|0
1686058200000|2023-06-06 13:30:00|9.41|8.01|9.16|7.76|9.43|8.03|9.09|7.69|0
1686058500000|2023-06-06 13:35:00|9.15|7.75|9.17|7.77|9.23|7.83|9.03|7.63|0
1686058800000|2023-06-06 13:40:00|9.19|7.79|9.3|7.9|9.37|7.97|9.17|7.77|0
1686059100000|2023-06-06 13:45:00|9.29|7.89|9.47|8.07|9.48|8.08|9.21|7.81|0
1686059400000|2023-06-06 13:50:00|9.46|8.06|9.37|7.97|9.48|8.08|9.31|7.91|0
1686059700000|2023-06-06 13:55:00|9.36|7.96|9.38|7.98|9.43|8.03|9.28|7.88|0
1686060000000|2023-06-06 14:00:00|9.4|8|9.37|7.97|9.54|8.14|9.33|7.93|0
1686060300000|2023-06-06 14:05:00|9.41|8.01|9.78|8.38|9.79|8.39|9.37|7.97|0
1686060600000|2023-06-06 14:10:00|9.81|8.41|9.73|8.33|9.97|8.57|9.7|8.3|0
1686060900000|2023-06-06 14:15:00|9.72|8.32|9.89|8.49|9.89|8.49|9.58|8.18|0
1686061200000|2023-06-06 14:20:00|9.91|8.51|9.89|8.49|9.94|8.54|9.8|8.4|0
1686061500000|2023-06-06 14:25:00|9.91|8.51|9.85|8.45|9.95|8.55|9.83|8.43|0
1686061800000|2023-06-06 14:30:00|9.88|8.48|9.89|8.49|10.01|8.61|9.86|8.46|0
1686062100000|2023-06-06 14:35:00|9.88|8.48|9.82|8.42|9.94|8.54|9.77|8.37|0
1686062400000|2023-06-06 14:40:00|9.8|8.4|9.97|8.57|9.97|8.57|9.79|8.39|0
1686062700000|2023-06-06 14:45:00|9.98|8.58|10.4|9|10.4|9|9.98|8.58|0
1686063000000|2023-06-06 14:50:00|10.38|8.98|10.26|8.86|10.48|9.08|10.23|8.83|0
1686063300000|2023-06-06 14:55:00|10.27|8.87|10.26|8.86|10.27|8.87|10.13|8.73|0
1686063600000|2023-06-06 15:00:00|10.27|8.87|10.3|8.9|10.35|8.95|10.15|8.75|0
1686063900000|2023-06-06 15:05:00|10.32|8.92|10.19|8.79|10.32|8.92|10.15|8.75|0
1686064200000|2023-06-06 15:10:00|10.18|8.78|10.1|8.7|10.26|8.86|10.07|8.67|0
1686064500000|2023-06-06 15:15:00|10.12|8.72|10.18|8.78|10.25|8.85|10.12|8.72|0
1686064800000|2023-06-06 15:20:00|10.19|8.79|9.83|8.43|10.21|8.81|9.83|8.43|0
1686065100000|2023-06-06 15:25:00|9.84|8.44|9.5|8.1|9.92|8.52|9.35|7.95|0
1686065400000|2023-06-06 15:30:00|9.52|8.12|9.56|8.16|9.69|8.29|9.49|8.09|0
1686065700000|2023-06-06 15:35:00|9.54|8.14|9.75|8.35|9.78|8.38|9.53|8.13|0
1686066000000|2023-06-06 15:40:00|9.77|8.37|9.68|8.28|9.77|8.37|9.59|8.19|0
1686066300000|2023-06-06 15:45:00|9.69|8.29|9.91|8.51|9.98|8.58|9.68|8.28|0
1686066600000|2023-06-06 15:50:00|9.94|8.54|9.88|8.48|9.96|8.56|9.85|8.45|0
1686066900000|2023-06-06 15:55:00|9.87|8.47|9.91|8.51|9.96|8.56|9.84|8.44|0
1686067200000|2023-06-06 16:00:00|9.93|8.53|9.96|8.56|10.08|8.68|9.9|8.5|0
1686067500000|2023-06-06 16:05:00|9.97|8.57|9.78|8.38|9.97|8.57|9.64|8.24|0
1686067800000|2023-06-06 16:10:00|9.76|8.36|9.66|8.26|9.82|8.42|9.64|8.24|0
1686068100000|2023-06-06 16:15:00|9.64|8.24|9.69|8.29|9.73|8.33|9.63|8.23|0
1686068400000|2023-06-06 16:20:00|9.7|8.3|9.6|8.2|9.73|8.33|9.56|8.16|0
1686068700000|2023-06-06 16:25:00|9.58|8.18|9.6|8.2|9.76|8.36|9.57|8.17|0
1686069000000|2023-06-06 16:30:00|9.61|8.21|9.67|8.27|9.68|8.28|9.58|8.18|0
1686069300000|2023-06-06 16:35:00|9.69|8.29|9.44|8.04|9.69|8.29|9.37|7.97|0
1686069600000|2023-06-06 16:40:00|9.45|8.05|9.39|7.99|9.47|8.07|9.25|7.85|0
1686069900000|2023-06-06 16:45:00|9.41|8.01|9.31|7.91|9.45|8.05|9.29|7.89|0
1686070200000|2023-06-06 16:50:00|9.29|7.89|8.8|7.4|9.45|8.05|8.79|7.39|0
1686070500000|2023-06-06 16:55:00|8.79|7.39|8.66|7.26|8.83|7.43|8.57|7.17|0
1686070800000|2023-06-06 17:00:00|8.64|7.24|8.7|7.3|8.75|7.35|8.64|7.24|0
1686071100000|2023-06-06 17:05:00|8.69|7.29|8.95|7.55|8.96|7.56|8.68|7.28|0
1686071400000|2023-06-06 17:10:00|8.96|7.56|9.08|7.68|9.09|7.69|8.94|7.54|0
1686071700000|2023-06-06 17:15:00|9.09|7.69|8.98|7.58|9.16|7.76|8.94|7.54|0
1686072000000|2023-06-06 17:20:00|8.95|7.55|8.5|7.1|8.95|7.55|8.37|6.97|0
1686072300000|2023-06-06 17:25:00|8.49|7.09|8.48|7.08|8.5|7.1|8.24|6.84|0
1686072600000|2023-06-06 17:30:00|8.49|7.09|8.45|7.05|8.53|7.13|8.37|6.97|0
1686072900000|2023-06-06 17:35:00|8.46|7.06|8.48|7.08|8.53|7.13|8.42|7.02|0
1686073200000|2023-06-06 17:40:00|8.46|7.06|8.4|7|8.5|7.1|8.36|6.96|0
1686073500000|2023-06-06 17:45:00|8.38|6.98|8.37|6.97|8.49|7.09|8.36|6.96|0
1686073800000|2023-06-06 17:50:00|8.38|6.98|8.33|6.93|8.44|7.04|8.28|6.88|0
1686074100000|2023-06-06 17:55:00|8.32|6.92|8.28|6.88|8.32|6.92|8.14|6.74|0
1686074400000|2023-06-06 18:00:00|8.29|6.89|8.21|6.81|8.29|6.89|8.14|6.74|0
1686074700000|2023-06-06 18:05:00|8.2|6.8|8.3|6.9|8.33|6.93|8.15|6.75|0
1686075000000|2023-06-06 18:10:00|8.32|6.92|8.45|7.05|8.47|7.07|8.29|6.89|0
1686075300000|2023-06-06 18:15:00|8.46|7.06|8.42|7.02|8.46|7.06|8.37|6.97|0
1686075600000|2023-06-06 18:20:00|8.41|7.01|8.42|7.02|8.46|7.06|8.3|6.9|0
1686075900000|2023-06-06 18:25:00|8.43|7.03|8.58|7.18|8.58|7.18|8.42|7.02|0
1686076200000|2023-06-06 18:30:00|8.57|7.17|8.55|7.15|8.61|7.21|8.5|7.1|0
1686076500000|2023-06-06 18:35:00|8.54|7.14|8.55|7.15|8.58|7.18|8.5|7.1|0
1686076800000|2023-06-06 18:40:00|8.54|7.14|8.62|7.22|8.67|7.27|8.54|7.14|0
1686077100000|2023-06-06 18:45:00|8.61|7.21|8.63|7.23|8.67|7.27|8.59|7.19|0
1686077400000|2023-06-06 18:50:00|8.62|7.22|8.69|7.29|8.74|7.34|8.62|7.22|0
1686077700000|2023-06-06 18:55:00|8.7|7.3|8.73|7.33|8.75|7.35|8.67|7.27|0
1686078000000|2023-06-06 19:00:00|8.78|7.38|8.82|7.42|8.88|7.48|8.77|7.37|0
1686078300000|2023-06-06 19:05:00|8.84|7.44|8.85|7.45|8.91|7.51|8.75|7.35|0
1686078600000|2023-06-06 19:10:00|8.84|7.44|8.77|7.37|8.86|7.46|8.77|7.37|0
1686078900000|2023-06-06 19:15:00|8.78|7.38|8.89|7.49|8.89|7.49|8.74|7.34|0
1686079200000|2023-06-06 19:20:00|8.9|7.5|8.96|7.56|8.96|7.56|8.88|7.48|0
1686079500000|2023-06-06 19:25:00|8.97|7.57|8.95|7.55|9|7.6|8.86|7.46|0
1686079800000|2023-06-06 19:30:00|8.96|7.56|8.97|7.57|9.03|7.63|8.92|7.52|0
1686080100000|2023-06-06 19:35:00|8.96|7.56|8.74|7.34|8.99|7.59|8.71|7.31|0
1686080400000|2023-06-06 19:40:00|8.72|7.32|8.93|7.53|8.93|7.53|8.64|7.24|0
1686080700000|2023-06-06 19:45:00|8.92|7.52|8.9|7.5|8.96|7.56|8.83|7.43|0
1686081000000|2023-06-06 19:50:00|8.95|7.55|9.03|7.63|9.04|7.64|8.94|7.54|0
1686081300000|2023-06-06 19:55:00|9.04|7.64|8.93|7.53|9.21|7.81|8.93|7.53|0
1686081600000|2023-06-06 20:00:00|8.9|7.5|9.06|7.66|9.08|7.68|8.9|7.5|0
1686081900000|2023-06-06 20:05:00|9.07|7.67|9.08|7.68|9.1|7.7|9.03|7.63|0
1686082200000|2023-06-06 20:10:00|9.1|7.7|9.07|7.67|9.11|7.71|9.07|7.67|0
1686082500000|2023-06-06 20:15:00|9.24|7.44|9.26|7.46|9.26|7.46|9.23|7.43|0
1686082800000|2023-06-06 20:20:00|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1686083400000|2023-06-06 20:30:00|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1686084000000|2023-06-06 20:40:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1686084600000|2023-06-06 20:50:00|9.27|7.47|9.25|7.45|9.27|7.47|9.24|7.44|0
1686084900000|2023-06-06 20:55:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1686085200000|2023-06-06 21:00:00|9.25|7.45|9.25|7.45|9.26|7.46|9.25|7.45|0
1686085500000|2023-06-06 21:05:00|9.24|7.44|9.23|7.43|9.26|7.46|9.23|7.43|0
1686085800000|2023-06-06 21:10:00|9.22|7.42|9.23|7.43|9.24|7.44|9.22|7.42|0
1686086100000|2023-06-06 21:15:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1686086400000|2023-06-06 21:20:00|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1686086700000|2023-06-06 21:25:00|9.24|7.44|9.28|7.48|9.3|7.5|9.24|7.44|0
1686087000000|2023-06-06 21:30:00|9.29|7.49|9.29|7.49|9.32|7.52|9.26|7.46|0
1686087300000|2023-06-06 21:35:00|9.31|7.51|9.32|7.52|9.32|7.52|9.29|7.49|0
1686087600000|2023-06-06 21:40:00|9.31|7.51|9.36|7.56|9.36|7.56|9.3|7.5|0
1686087900000|2023-06-06 21:45:00|9.34|7.54|9.33|7.53|9.34|7.54|9.32|7.52|0
1686088200000|2023-06-06 21:50:00|9.34|7.54|9.33|7.53|9.36|7.56|9.33|7.53|0
1686088500000|2023-06-06 21:55:00|9.32|7.52|9.32|7.52|9.33|7.53|9.32|7.52|0
1686088800000|2023-06-06 22:00:00|9.31|7.51|9.22|7.42|9.31|7.51|9.21|7.41|0
1686089100000|2023-06-06 22:05:00|9.21|7.41|9.19|7.39|9.22|7.42|9.18|7.38|0
1686089400000|2023-06-06 22:10:00|9.2|7.4|9.2|7.4|9.22|7.42|9.2|7.4|0
1686089700000|2023-06-06 22:15:00|9.19|7.39|9.13|7.33|9.19|7.39|9.13|7.33|0
1686090000000|2023-06-06 22:20:00|9.15|7.35|9.15|7.35|9.18|7.38|9.13|7.33|0
1686090300000|2023-06-06 22:25:00|9.13|7.33|9.06|7.26|9.15|7.35|9.05|7.25|0
1686090600000|2023-06-06 22:30:00|9.09|7.29|9.09|7.29|9.11|7.31|9.06|7.26|0
1686090900000|2023-06-06 22:35:00|9.08|7.28|9.19|7.39|9.2|7.4|9.08|7.28|0
1686091200000|2023-06-06 22:40:00|9.18|7.38|9.16|7.36|9.19|7.39|9.15|7.35|0
1686091500000|2023-06-06 22:45:00|9.17|7.37|9.15|7.35|9.17|7.37|9.13|7.33|0
1686091800000|2023-06-06 22:50:00|9.13|7.33|9.15|7.35|9.16|7.36|9.12|7.32|0
1686092100000|2023-06-06 22:55:00|9.16|7.36|9.13|7.33|9.17|7.37|9.12|7.32|0
1686092400000|2023-06-06 23:00:00|9.12|7.32|9.19|7.39|9.19|7.39|9.12|7.32|0
1686092700000|2023-06-06 23:05:00|9.2|7.4|9.23|7.43|9.24|7.44|9.19|7.39|0
1686093000000|2023-06-06 23:10:00|9.24|7.44|9.3|7.5|9.31|7.51|9.23|7.43|0
1686093300000|2023-06-06 23:15:00|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1686093600000|2023-06-06 23:20:00|9.27|7.47|9.28|7.48|9.3|7.5|9.27|7.47|0
1686093900000|2023-06-06 23:25:00|9.3|7.5|9.3|7.5|9.31|7.51|9.3|7.5|0
1686094200000|2023-06-06 23:30:00|9.28|7.48|9.34|7.54|9.36|7.56|9.27|7.47|0
1686094500000|2023-06-06 23:35:00|9.33|7.53|9.3|7.5|9.37|7.57|9.28|7.48|0
1686094800000|2023-06-06 23:40:00|9.33|7.53|9.31|7.51|9.34|7.54|9.3|7.5|0
1686095100000|2023-06-06 23:45:00|9.3|7.5|9.27|7.47|9.3|7.5|9.25|7.45|0
1686095400000|2023-06-06 23:50:00|9.28|7.48|9.35|7.55|9.36|7.56|9.27|7.47|0
1686095700000|2023-06-06 23:55:00|9.37|7.57|9.34|7.54|9.37|7.57|9.32|7.52|0
1686096000000|2023-06-07 00:00:00|9.32|7.52|9.32|7.52|9.37|7.57|9.28|7.48|0
1686096300000|2023-06-07 00:05:00|9.34|7.54|9.32|7.52|9.37|7.57|9.31|7.51|0
1686096600000|2023-06-07 00:10:00|9.31|7.51|9.34|7.54|9.38|7.58|9.29|7.49|0
1686096900000|2023-06-07 00:15:00|9.32|7.52|9.29|7.49|9.33|7.53|9.27|7.47|0
1686097200000|2023-06-07 00:20:00|9.32|7.52|9.32|7.52|9.35|7.55|9.32|7.52|0
1686097500000|2023-06-07 00:25:00|9.31|7.51|9.29|7.49|9.31|7.51|9.27|7.47|0
1686097800000|2023-06-07 00:30:00|9.28|7.48|9.34|7.54|9.34|7.54|9.27|7.47|0
1686098100000|2023-06-07 00:35:00|9.32|7.52|9.41|7.61|9.42|7.62|9.32|7.52|0
1686098400000|2023-06-07 00:40:00|9.39|7.59|9.42|7.62|9.42|7.62|9.35|7.55|0
1686098700000|2023-06-07 00:45:00|9.41|7.61|9.42|7.62|9.44|7.64|9.39|7.59|0
1686099000000|2023-06-07 00:50:00|9.41|7.61|9.35|7.55|9.42|7.62|9.33|7.53|0
1686099300000|2023-06-07 00:55:00|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1686099600000|2023-06-07 01:00:00|9.28|7.48|9.22|7.42|9.33|7.53|9.22|7.42|0
1686099900000|2023-06-07 01:05:00|9.23|7.43|9.04|7.24|9.25|7.45|9.02|7.22|0
1686100200000|2023-06-07 01:10:00|9.05|7.25|9.21|7.41|9.22|7.42|9.05|7.25|0
1686100500000|2023-06-07 01:15:00|9.22|7.42|9.16|7.36|9.22|7.42|9.14|7.34|0
1686100800000|2023-06-07 01:20:00|9.18|7.38|9.13|7.33|9.19|7.39|9.11|7.31|0
1686101100000|2023-06-07 01:25:00|9.12|7.32|9.22|7.42|9.23|7.43|9.12|7.32|0
1686101400000|2023-06-07 01:30:00|9.2|7.4|9.23|7.43|9.25|7.45|9.19|7.39|0
1686101700000|2023-06-07 01:35:00|9.22|7.42|9.15|7.35|9.23|7.43|9.15|7.35|0
1686102000000|2023-06-07 01:40:00|9.16|7.36|9.22|7.42|9.23|7.43|9.15|7.35|0
1686102300000|2023-06-07 01:45:00|9.2|7.4|9.12|7.32|9.22|7.42|9.12|7.32|0
1686102600000|2023-06-07 01:50:00|9.13|7.33|9.15|7.35|9.17|7.37|9.13|7.33|0
1686102900000|2023-06-07 01:55:00|9.13|7.33|9.16|7.36|9.17|7.37|9.13|7.33|0
1686103200000|2023-06-07 02:00:00|9.15|7.35|9.12|7.32|9.15|7.35|9.12|7.32|0
1686103500000|2023-06-07 02:05:00|9.1|7.3|9.12|7.32|9.15|7.35|9.08|7.28|0
1686103800000|2023-06-07 02:10:00|9.1|7.3|9.09|7.29|9.1|7.3|9.05|7.25|0
1686104100000|2023-06-07 02:15:00|9.1|7.3|9.12|7.32|9.12|7.32|9.08|7.28|0
1686104400000|2023-06-07 02:20:00|9.13|7.33|9.14|7.34|9.16|7.36|9.12|7.32|0
1686104700000|2023-06-07 02:25:00|9.15|7.35|9.17|7.37|9.17|7.37|9.13|7.33|0
1686105000000|2023-06-07 02:30:00|9.16|7.36|9.14|7.34|9.17|7.37|9.13|7.33|0
1686105300000|2023-06-07 02:35:00|9.13|7.33|9.14|7.34|9.16|7.36|9.13|7.33|0
1686105600000|2023-06-07 02:40:00|9.16|7.36|9.2|7.4|9.21|7.41|9.15|7.35|0
1686105900000|2023-06-07 02:45:00|9.21|7.41|9.17|7.37|9.21|7.41|9.17|7.37|0
1686106200000|2023-06-07 02:50:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1686106500000|2023-06-07 02:55:00|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1686106800000|2023-06-07 03:00:00|9.21|7.41|9.18|7.38|9.21|7.41|9.16|7.36|0
1686107100000|2023-06-07 03:05:00|9.17|7.37|9.2|7.4|9.2|7.4|9.17|7.37|0
1686107400000|2023-06-07 03:10:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1686107700000|2023-06-07 03:15:00|9.21|7.41|9.22|7.42|9.24|7.44|9.2|7.4|0
1686108000000|2023-06-07 03:20:00|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1686108300000|2023-06-07 03:25:00|9.24|7.44|9.24|7.44|9.24|7.44|9.21|7.41|0
1686108600000|2023-06-07 03:30:00|9.23|7.43|9.27|7.47|9.28|7.48|9.22|7.42|0
1686108900000|2023-06-07 03:35:00|9.26|7.46|9.27|7.47|9.29|7.49|9.26|7.46|0
1686109200000|2023-06-07 03:40:00|9.28|7.48|9.31|7.51|9.31|7.51|9.27|7.47|0
1686109500000|2023-06-07 03:45:00|9.32|7.52|9.32|7.52|9.35|7.55|9.32|7.52|0
1686109800000|2023-06-07 03:50:00|9.34|7.54|9.38|7.58|9.38|7.58|9.32|7.52|0
1686110100000|2023-06-07 03:55:00|9.35|7.55|9.35|7.55|9.36|7.56|9.34|7.54|0
1686110400000|2023-06-07 04:00:00|9.33|7.53|9.35|7.55|9.36|7.56|9.32|7.52|0
1686110700000|2023-06-07 04:05:00|9.33|7.53|9.31|7.51|9.35|7.55|9.31|7.51|0
1686111000000|2023-06-07 04:10:00|9.32|7.52|9.33|7.53|9.33|7.53|9.31|7.51|0
1686111300000|2023-06-07 04:15:00|9.34|7.54|9.35|7.55|9.36|7.56|9.34|7.54|0
1686111600000|2023-06-07 04:20:00|9.36|7.56|9.35|7.55|9.38|7.58|9.35|7.55|0
1686111900000|2023-06-07 04:25:00|9.33|7.53|9.33|7.53|9.35|7.55|9.33|7.53|0
1686112200000|2023-06-07 04:30:00|9.3|7.5|9.3|7.5|9.33|7.53|9.29|7.49|0
1686112500000|2023-06-07 04:35:00|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1686112800000|2023-06-07 04:40:00|9.29|7.49|9.32|7.52|9.33|7.53|9.29|7.49|0
1686113100000|2023-06-07 04:45:00|9.3|7.5|9.27|7.47|9.3|7.5|9.27|7.47|0
1686113400000|2023-06-07 04:50:00|9.28|7.48|9.3|7.5|9.3|7.5|9.2|7.4|0
1686113700000|2023-06-07 04:55:00|9.29|7.49|9.3|7.5|9.32|7.52|9.29|7.49|0
1686114000000|2023-06-07 05:00:00|9.29|7.49|9.29|7.49|9.3|7.5|9.26|7.46|0
1686114300000|2023-06-07 05:05:00|9.27|7.47|9.23|7.43|9.27|7.47|9.22|7.42|0
1686114600000|2023-06-07 05:10:00|9.24|7.44|9.3|7.5|9.3|7.5|9.23|7.43|0
1686114900000|2023-06-07 05:15:00|9.29|7.49|9.2|7.4|9.29|7.49|9.2|7.4|0
1686115200000|2023-06-07 05:20:00|9.22|7.42|9.22|7.42|9.27|7.47|9.22|7.42|0
1686115500000|2023-06-07 05:25:00|9.23|7.43|9.23|7.43|9.26|7.46|9.23|7.43|0
1686115800000|2023-06-07 05:30:00|9.24|7.44|9.26|7.46|9.27|7.47|9.23|7.43|0
1686116100000|2023-06-07 05:35:00|9.25|7.45|9.24|7.44|9.29|7.49|9.24|7.44|0
1686116400000|2023-06-07 05:40:00|9.23|7.43|9.2|7.4|9.24|7.44|9.2|7.4|0
1686116700000|2023-06-07 05:45:00|9.19|7.39|9.19|7.39|9.23|7.43|9.17|7.37|0
1686117000000|2023-06-07 05:50:00|9.2|7.4|9.17|7.37|9.2|7.4|9.17|7.37|0
1686117300000|2023-06-07 05:55:00|9.18|7.38|9.18|7.38|9.2|7.4|9.17|7.37|0
1686117600000|2023-06-07 06:00:00|9.2|7.4|9.13|7.33|9.23|7.43|9.13|7.33|0
1686117900000|2023-06-07 06:05:00|8.93|7.53|8.93|7.53|9|7.6|8.91|7.51|0
1686118200000|2023-06-07 06:10:00|8.94|7.54|8.97|7.57|8.98|7.58|8.91|7.51|0
1686118500000|2023-06-07 06:15:00|8.98|7.58|8.96|7.56|9|7.6|8.94|7.54|0
1686118800000|2023-06-07 06:20:00|8.94|7.54|8.97|7.57|8.97|7.57|8.91|7.51|0
1686119100000|2023-06-07 06:25:00|8.95|7.55|9|7.6|9|7.6|8.95|7.55|0
1686119400000|2023-06-07 06:30:00|8.98|7.58|8.95|7.55|8.99|7.59|8.95|7.55|0
1686119700000|2023-06-07 06:35:00|8.94|7.54|8.93|7.53|8.97|7.57|8.91|7.51|0
1686120000000|2023-06-07 06:40:00|8.91|7.51|8.87|7.47|8.93|7.53|8.86|7.46|0
1686120300000|2023-06-07 06:45:00|8.86|7.46|8.81|7.41|8.87|7.47|8.8|7.4|0
1686120600000|2023-06-07 06:50:00|8.82|7.42|8.85|7.45|8.86|7.46|8.81|7.41|0
1686120900000|2023-06-07 06:55:00|8.84|7.44|8.87|7.47|8.88|7.48|8.83|7.43|0
1686121200000|2023-06-07 07:00:00|8.85|7.45|8.79|7.39|8.87|7.47|8.73|7.33|0
1686121500000|2023-06-07 07:05:00|8.77|7.37|8.74|7.34|8.84|7.44|8.73|7.33|0
1686121800000|2023-06-07 07:10:00|8.76|7.36|8.76|7.36|8.77|7.37|8.68|7.28|0
1686122100000|2023-06-07 07:15:00|8.77|7.37|8.77|7.37|8.8|7.4|8.73|7.33|0
1686122400000|2023-06-07 07:20:00|8.76|7.36|8.67|7.27|8.77|7.37|8.65|7.25|0
1686122700000|2023-06-07 07:25:00|8.65|7.25|8.62|7.22|8.66|7.26|8.57|7.17|0
1686123000000|2023-06-07 07:30:00|8.61|7.21|8.64|7.24|8.7|7.3|8.58|7.18|0
1686123300000|2023-06-07 07:35:00|8.62|7.22|8.59|7.19|8.67|7.27|8.58|7.18|0
1686123600000|2023-06-07 07:40:00|8.58|7.18|8.59|7.19|8.61|7.21|8.52|7.12|0
1686123900000|2023-06-07 07:45:00|8.58|7.18|8.49|7.09|8.62|7.22|8.48|7.08|0
1686124200000|2023-06-07 07:50:00|8.48|7.08|8.58|7.18|8.58|7.18|8.48|7.08|0
1686124500000|2023-06-07 07:55:00|8.59|7.19|8.56|7.16|8.6|7.2|8.54|7.14|0
1686124800000|2023-06-07 08:00:00|8.55|7.15|8.58|7.18|8.59|7.19|8.5|7.1|0
1686125100000|2023-06-07 08:05:00|8.56|7.16|8.52|7.12|8.58|7.18|8.47|7.07|0
1686125400000|2023-06-07 08:10:00|8.5|7.1|8.6|7.2|8.6|7.2|8.44|7.04|0
1686125700000|2023-06-07 08:15:00|8.62|7.22|8.59|7.19|8.62|7.22|8.55|7.15|0
1686126000000|2023-06-07 08:20:00|8.58|7.18|8.56|7.16|8.64|7.24|8.55|7.15|0
1686126300000|2023-06-07 08:25:00|8.55|7.15|8.6|7.2|8.62|7.22|8.52|7.12|0
1686126600000|2023-06-07 08:30:00|8.59|7.19|8.57|7.17|8.6|7.2|8.55|7.15|0
1686126900000|2023-06-07 08:35:00|8.56|7.16|8.59|7.19|8.61|7.21|8.55|7.15|0
1686127200000|2023-06-07 08:40:00|8.58|7.18|8.64|7.24|8.68|7.28|8.57|7.17|0
1686127500000|2023-06-07 08:45:00|8.65|7.25|8.64|7.24|8.67|7.27|8.57|7.17|0
1686127800000|2023-06-07 08:50:00|8.63|7.23|8.63|7.23|8.65|7.25|8.6|7.2|0
1686128100000|2023-06-07 08:55:00|8.64|7.24|8.65|7.25|8.65|7.25|8.61|7.21|0
1686128400000|2023-06-07 09:00:00|8.67|7.27|8.65|7.25|8.67|7.27|8.64|7.24|0
1686128700000|2023-06-07 09:05:00|8.66|7.26|8.64|7.24|8.66|7.26|8.55|7.15|0
1686129000000|2023-06-07 09:10:00|8.63|7.23|8.65|7.25|8.67|7.27|8.59|7.19|0
1686129300000|2023-06-07 09:15:00|8.67|7.27|8.61|7.21|8.67|7.27|8.6|7.2|0
1686129600000|2023-06-07 09:20:00|8.6|7.2|8.72|7.32|8.72|7.32|8.58|7.18|0
1686129900000|2023-06-07 09:25:00|8.71|7.31|8.72|7.32|8.73|7.33|8.69|7.29|0
1686130200000|2023-06-07 09:30:00|8.73|7.33|8.71|7.31|8.79|7.39|8.69|7.29|0
1686130500000|2023-06-07 09:35:00|8.73|7.33|8.65|7.25|8.75|7.35|8.64|7.24|0
1686130800000|2023-06-07 09:40:00|8.64|7.24|8.68|7.28|8.69|7.29|8.64|7.24|0
1686131100000|2023-06-07 09:45:00|8.69|7.29|8.66|7.26|8.71|7.31|8.66|7.26|0
1686131400000|2023-06-07 09:50:00|8.65|7.25|8.66|7.26|8.7|7.3|8.64|7.24|0
1686131700000|2023-06-07 09:55:00|8.65|7.25|8.66|7.26|8.68|7.28|8.65|7.25|0
1686132000000|2023-06-07 10:00:00|8.65|7.25|8.72|7.32|8.73|7.33|8.65|7.25|0
1686132300000|2023-06-07 10:05:00|8.73|7.33|8.74|7.34|8.79|7.39|8.73|7.33|0
1686132600000|2023-06-07 10:10:00|8.76|7.36|8.74|7.34|8.76|7.36|8.7|7.3|0
1686132900000|2023-06-07 10:15:00|8.76|7.36|8.85|7.45|8.85|7.45|8.76|7.36|0
1686133200000|2023-06-07 10:20:00|8.87|7.47|8.88|7.48|8.88|7.48|8.84|7.44|0
1686133500000|2023-06-07 10:25:00|8.9|7.5|8.88|7.48|8.91|7.51|8.87|7.47|0
1686133800000|2023-06-07 10:30:00|8.87|7.47|8.87|7.47|8.89|7.49|8.85|7.45|0
1686134100000|2023-06-07 10:35:00|8.85|7.45|8.94|7.54|8.94|7.54|8.85|7.45|0
1686134400000|2023-06-07 10:40:00|8.92|7.52|8.94|7.54|8.94|7.54|8.89|7.49|0
1686134700000|2023-06-07 10:45:00|8.95|7.55|8.94|7.54|8.95|7.55|8.89|7.49|0
1686135000000|2023-06-07 10:50:00|8.92|7.52|9.01|7.61|9.01|7.61|8.91|7.51|0
1686135300000|2023-06-07 10:55:00|8.99|7.59|8.97|7.57|8.99|7.59|8.95|7.55|0
1686135600000|2023-06-07 11:00:00|8.98|7.58|8.96|7.56|9|7.6|8.94|7.54|0
1686135900000|2023-06-07 11:05:00|8.97|7.57|9|7.6|9|7.6|8.96|7.56|0
1686136200000|2023-06-07 11:10:00|9.02|7.62|8.98|7.58|9.06|7.66|8.96|7.56|0
1686136500000|2023-06-07 11:15:00|8.96|7.56|8.95|7.55|8.98|7.58|8.93|7.53|0
1686136800000|2023-06-07 11:20:00|8.94|7.54|8.95|7.55|8.96|7.56|8.92|7.52|0
1686137100000|2023-06-07 11:25:00|8.96|7.56|8.95|7.55|8.99|7.59|8.93|7.53|0
1686137400000|2023-06-07 11:30:00|8.94|7.54|8.99|7.59|8.99|7.59|8.93|7.53|0
1686137700000|2023-06-07 11:35:00|8.97|7.57|9.12|7.72|9.12|7.72|8.97|7.57|0
1686138000000|2023-06-07 11:40:00|9.1|7.7|9.11|7.71|9.13|7.73|9.06|7.66|0
1686138300000|2023-06-07 11:45:00|9.1|7.7|9.2|7.8|9.21|7.81|9.07|7.67|0
1686138600000|2023-06-07 11:50:00|9.21|7.81|9.2|7.8|9.23|7.83|9.17|7.77|0
1686138900000|2023-06-07 11:55:00|9.19|7.79|9.24|7.84|9.26|7.86|9.19|7.79|0
1686139200000|2023-06-07 12:00:00|9.23|7.83|9.24|7.84|9.26|7.86|9.17|7.77|0
1686139500000|2023-06-07 12:05:00|9.23|7.83|9.17|7.77|9.26|7.86|9.16|7.76|0
1686139800000|2023-06-07 12:10:00|9.16|7.76|9.11|7.71|9.16|7.76|9.11|7.71|0
1686140100000|2023-06-07 12:15:00|9.1|7.7|9.18|7.78|9.21|7.81|9.08|7.68|0
1686140400000|2023-06-07 12:20:00|9.17|7.77|9.2|7.8|9.21|7.81|9.14|7.74|0
1686140700000|2023-06-07 12:25:00|9.21|7.81|9.07|7.67|9.21|7.81|9.06|7.66|0
1686141000000|2023-06-07 12:30:00|9.08|7.68|9.1|7.7|9.1|7.7|9.01|7.61|0
1686141300000|2023-06-07 12:35:00|9.08|7.68|9.03|7.63|9.11|7.71|9.03|7.63|0
1686141600000|2023-06-07 12:40:00|9.04|7.64|9.05|7.65|9.08|7.68|9.02|7.62|0
1686141900000|2023-06-07 12:45:00|9.07|7.67|9.07|7.67|9.08|7.68|9.05|7.65|0
1686142200000|2023-06-07 12:50:00|9.05|7.65|9.04|7.64|9.08|7.68|9.04|7.64|0
1686142500000|2023-06-07 12:55:00|9.05|7.65|9.07|7.67|9.07|7.67|8.97|7.57|0
1686142800000|2023-06-07 13:00:00|9.05|7.65|9.02|7.62|9.11|7.71|9|7.6|0
1686143100000|2023-06-07 13:05:00|9.01|7.61|9.08|7.68|9.08|7.68|9.01|7.61|0
1686143400000|2023-06-07 13:10:00|9.09|7.69|9.08|7.68|9.09|7.69|9.05|7.65|0
1686143700000|2023-06-07 13:15:00|9.07|7.67|9.12|7.72|9.12|7.72|9.02|7.62|0
1686144000000|2023-06-07 13:20:00|9.14|7.74|9.18|7.78|9.19|7.79|9.12|7.72|0
1686144300000|2023-06-07 13:25:00|9.16|7.76|9.02|7.62|9.18|7.78|9.02|7.62|0
1686144600000|2023-06-07 13:30:00|9.06|7.66|9.37|7.97|9.38|7.98|8.99|7.59|0
1686144900000|2023-06-07 13:35:00|9.4|8|9.53|8.13|9.62|8.22|9.21|7.81|0
1686145200000|2023-06-07 13:40:00|9.54|8.14|9.65|8.25|9.69|8.29|9.48|8.08|0
1686145500000|2023-06-07 13:45:00|9.66|8.26|9.56|8.16|9.66|8.26|9.47|8.07|0
1686145800000|2023-06-07 13:50:00|9.53|8.13|9.38|7.98|9.72|8.32|9.38|7.98|0
1686146100000|2023-06-07 13:55:00|9.35|7.95|9.53|8.13|9.53|8.13|9.28|7.88|0
1686146400000|2023-06-07 14:00:00|9.39|7.99|9.26|7.86|9.57|8.17|9.03|7.63|0
1686146700000|2023-06-07 14:05:00|9.23|7.83|9.23|7.83|9.36|7.96|9.18|7.78|0
1686147000000|2023-06-07 14:10:00|9.19|7.79|9.15|7.75|9.38|7.98|9.13|7.73|0
1686147300000|2023-06-07 14:15:00|9.13|7.73|9.12|7.72|9.25|7.85|8.95|7.55|0
1686147600000|2023-06-07 14:20:00|9.09|7.69|8.89|7.49|9.16|7.76|8.85|7.45|0
1686147900000|2023-06-07 14:25:00|8.88|7.48|8.99|7.59|9.02|7.62|8.77|7.37|0
1686148200000|2023-06-07 14:30:00|8.98|7.58|8.82|7.42|9.15|7.75|8.82|7.42|0
1686148500000|2023-06-07 14:35:00|8.84|7.44|8.72|7.32|8.84|7.44|8.56|7.16|0
1686148800000|2023-06-07 14:40:00|8.7|7.3|8.48|7.08|8.71|7.31|8.44|7.04|0
1686149100000|2023-06-07 14:45:00|8.44|7.04|8.48|7.08|8.64|7.24|8.44|7.04|0
1686149400000|2023-06-07 14:50:00|8.49|7.09|8.44|7.04|8.55|7.15|8.31|6.91|0
1686149700000|2023-06-07 14:55:00|8.45|7.05|8.66|7.26|8.67|7.27|8.4|7|0
1686150000000|2023-06-07 15:00:00|8.64|7.24|8.74|7.34|8.76|7.36|8.55|7.15|0
1686150300000|2023-06-07 15:05:00|8.75|7.35|8.71|7.31|8.78|7.38|8.61|7.21|0
1686150600000|2023-06-07 15:10:00|8.72|7.32|8.65|7.25|8.72|7.32|8.52|7.12|0
1686150900000|2023-06-07 15:15:00|8.67|7.27|8.55|7.15|8.67|7.27|8.44|7.04|0
1686151200000|2023-06-07 15:20:00|8.52|7.12|8.53|7.13|8.64|7.24|8.45|7.05|0
1686151500000|2023-06-07 15:25:00|8.51|7.11|8.69|7.29|8.74|7.34|8.49|7.09|0
1686151800000|2023-06-07 15:30:00|8.71|7.31|8.89|7.49|8.93|7.53|8.68|7.28|0
1686152100000|2023-06-07 15:35:00|8.84|7.44|8.33|6.93|8.89|7.49|8.28|6.88|0
1686152400000|2023-06-07 15:40:00|8.35|6.95|8.11|6.71|8.35|6.95|8.11|6.71|0
1686152700000|2023-06-07 15:45:00|8.13|6.73|8.32|6.92|8.32|6.92|8.13|6.73|0
1686153000000|2023-06-07 15:50:00|8.31|6.91|8.06|6.66|8.31|6.91|7.91|6.51|0
1686153300000|2023-06-07 15:55:00|8.05|6.65|7.91|6.51|8.05|6.65|7.86|6.46|0
1686153600000|2023-06-07 16:00:00|7.89|6.49|8.12|6.72|8.14|6.74|7.87|6.47|0
1686153900000|2023-06-07 16:05:00|8.11|6.71|8.12|6.72|8.16|6.76|8.05|6.65|0
1686154200000|2023-06-07 16:10:00|8.11|6.71|8.03|6.63|8.15|6.75|8|6.6|0
1686154500000|2023-06-07 16:15:00|8.06|6.66|7.99|6.59|8.08|6.68|7.98|6.58|0
1686154800000|2023-06-07 16:20:00|7.98|6.58|7.92|6.52|8.02|6.62|7.87|6.47|0
1686155100000|2023-06-07 16:25:00|7.91|6.51|7.88|6.48|7.92|6.52|7.78|6.38|0
1686155400000|2023-06-07 16:30:00|7.89|6.49|8.1|6.7|8.12|6.72|7.89|6.49|0
1686155700000|2023-06-07 16:35:00|8.08|6.68|8.1|6.7|8.15|6.75|8.02|6.62|0
1686156000000|2023-06-07 16:40:00|8.11|6.71|8.21|6.81|8.21|6.81|8.07|6.67|0
1686156300000|2023-06-07 16:45:00|8.19|6.79|8.06|6.66|8.22|6.82|8.04|6.64|0
1686156600000|2023-06-07 16:50:00|8.04|6.64|7.83|6.43|8.11|6.71|7.83|6.43|0
1686156900000|2023-06-07 16:55:00|7.84|6.44|7.88|6.48|7.9|6.5|7.78|6.38|0
1686157200000|2023-06-07 17:00:00|7.87|6.47|7.79|6.39|7.91|6.51|7.78|6.38|0
1686157500000|2023-06-07 17:05:00|7.78|6.38|7.95|6.55|7.95|6.55|7.74|6.34|0
1686157800000|2023-06-07 17:10:00|7.97|6.57|7.75|6.35|8.04|6.64|7.75|6.35|0
1686158100000|2023-06-07 17:15:00|7.74|6.34|7.64|6.24|7.86|6.46|7.63|6.23|0
1686158400000|2023-06-07 17:20:00|7.67|6.27|7.67|6.27|7.72|6.32|7.53|6.13|0
1686158700000|2023-06-07 17:25:00|7.64|6.24|7.71|6.31|7.85|6.45|7.62|6.22|0
1686159000000|2023-06-07 17:30:00|7.69|6.29|7.59|6.19|7.76|6.36|7.56|6.16|0
1686159300000|2023-06-07 17:35:00|7.58|6.18|7.53|6.13|7.64|6.24|7.52|6.12|0
1686159600000|2023-06-07 17:40:00|7.54|6.14|7.7|6.3|7.7|6.3|7.52|6.12|0
1686159900000|2023-06-07 17:45:00|7.69|6.29|7.62|6.22|7.79|6.39|7.6|6.2|0
1686160200000|2023-06-07 17:50:00|7.6|6.2|7.66|6.26|7.7|6.3|7.55|6.15|0
1686160500000|2023-06-07 17:55:00|7.68|6.28|7.8|6.4|7.86|6.46|7.68|6.28|0
1686160800000|2023-06-07 18:00:00|7.81|6.41|7.91|6.51|7.94|6.54|7.8|6.4|0
1686161100000|2023-06-07 18:05:00|7.92|6.52|7.96|6.56|8|6.6|7.92|6.52|0
1686161400000|2023-06-07 18:10:00|7.99|6.59|7.91|6.51|8|6.6|7.75|6.35|0
1686161700000|2023-06-07 18:15:00|7.92|6.52|8.02|6.62|8.02|6.62|7.9|6.5|0
1686162000000|2023-06-07 18:20:00|8.04|6.64|8.02|6.62|8.14|6.74|7.92|6.52|0
1686162300000|2023-06-07 18:25:00|8.01|6.61|7.95|6.55|8.04|6.64|7.85|6.45|0
1686162600000|2023-06-07 18:30:00|7.94|6.54|7.75|6.35|7.96|6.56|7.75|6.35|0
1686162900000|2023-06-07 18:35:00|7.76|6.36|7.82|6.42|7.85|6.45|7.61|6.21|0
1686163200000|2023-06-07 18:40:00|7.8|6.4|7.78|6.38|7.86|6.46|7.72|6.32|0
1686163500000|2023-06-07 18:45:00|7.75|6.35|7.73|6.33|7.83|6.43|7.7|6.3|0
1686163800000|2023-06-07 18:50:00|7.72|6.32|7.82|6.42|7.85|6.45|7.67|6.27|0
1686164100000|2023-06-07 18:55:00|7.85|6.45|7.92|6.52|7.93|6.53|7.76|6.36|0
1686164400000|2023-06-07 19:00:00|7.91|6.51|7.91|6.51|8|6.6|7.83|6.43|0
1686164700000|2023-06-07 19:05:00|7.92|6.52|7.83|6.43|8|6.6|7.82|6.42|0
1686165000000|2023-06-07 19:10:00|7.82|6.42|7.77|6.37|7.82|6.42|7.65|6.25|0
1686165300000|2023-06-07 19:15:00|7.78|6.38|7.88|6.48|7.94|6.54|7.78|6.38|0
1686165600000|2023-06-07 19:20:00|7.89|6.49|7.92|6.52|8.06|6.66|7.88|6.48|0
1686165900000|2023-06-07 19:25:00|7.91|6.51|7.89|6.49|7.91|6.51|7.72|6.32|0
1686166200000|2023-06-07 19:30:00|7.87|6.47|7.79|6.39|8.01|6.61|7.78|6.38|0
1686166500000|2023-06-07 19:35:00|7.81|6.41|7.64|6.24|7.89|6.49|7.64|6.24|0
1686166800000|2023-06-07 19:40:00|7.67|6.27|7.72|6.32|7.76|6.36|7.56|6.16|0
1686167100000|2023-06-07 19:45:00|7.73|6.33|7.72|6.32|7.74|6.34|7.58|6.18|0
1686167400000|2023-06-07 19:50:00|7.73|6.33|7.64|6.24|7.89|6.49|7.63|6.23|0
1686167700000|2023-06-07 19:55:00|7.61|6.21|7.53|6.13|7.67|6.27|7.34|5.94|0
1686168000000|2023-06-07 20:00:00|7.55|6.15|7.59|6.19|7.63|6.23|7.51|6.11|0
1686168300000|2023-06-07 20:05:00|7.57|6.17|7.58|6.18|7.61|6.21|7.54|6.14|0
1686168600000|2023-06-07 20:10:00|7.59|6.19|7.57|6.17|7.64|6.24|7.54|6.14|0
1686168900000|2023-06-07 20:15:00|7.76|5.96|7.7|5.9|7.77|5.97|7.7|5.9|0
1686169200000|2023-06-07 20:20:00|7.71|5.91|7.77|5.97|7.77|5.97|7.71|5.91|0
1686169500000|2023-06-07 20:25:00|7.78|5.98|7.8|6|7.82|6.02|7.74|5.94|0
1686169800000|2023-06-07 20:30:00|7.82|6.02|7.77|5.97|7.82|6.02|7.76|5.96|0
1686170100000|2023-06-07 20:35:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1686170400000|2023-06-07 20:40:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1686170700000|2023-06-07 20:45:00|7.79|5.99|7.8|6|7.82|6.02|7.78|5.98|0
1686171000000|2023-06-07 20:50:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1686171300000|2023-06-07 20:55:00|7.77|5.97|7.72|5.92|7.77|5.97|7.71|5.91|0
1686171600000|2023-06-07 21:00:00|7.74|5.94|7.69|5.89|7.74|5.94|7.67|5.87|0
1686171900000|2023-06-07 21:05:00|7.7|5.9|7.67|5.87|7.72|5.92|7.66|5.86|0
1686172200000|2023-06-07 21:10:00|7.69|5.89|7.69|5.89|7.71|5.91|7.68|5.88|0
1686172500000|2023-06-07 21:15:00|7.7|5.9|7.68|5.88|7.7|5.9|7.68|5.88|0
1686172800000|2023-06-07 21:20:00|7.69|5.89|7.77|5.97|7.77|5.97|7.69|5.89|0
1686173100000|2023-06-07 21:25:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1686173400000|2023-06-07 21:30:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1686174000000|2023-06-07 21:40:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1686174300000|2023-06-07 21:45:00|7.76|5.96|7.76|5.96|7.76|5.96|7.75|5.95|0
1686174600000|2023-06-07 21:50:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1686174900000|2023-06-07 21:55:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1686175200000|2023-06-07 22:00:00|7.74|5.94|7.77|5.97|7.82|6.02|7.73|5.93|0
1686175500000|2023-06-07 22:05:00|7.79|5.99|7.8|6|7.8|6|7.77|5.97|0
1686175800000|2023-06-07 22:10:00|7.81|6.01|7.85|6.05|7.86|6.06|7.8|6|0
1686176100000|2023-06-07 22:15:00|7.82|6.02|7.86|6.06|7.86|6.06|7.82|6.02|0
1686176400000|2023-06-07 22:20:00|7.85|6.05|7.86|6.06|7.87|6.07|7.83|6.03|0
1686176700000|2023-06-07 22:25:00|7.87|6.07|7.81|6.01|7.87|6.07|7.78|5.98|0
1686177000000|2023-06-07 22:30:00|7.8|6|7.78|5.98|7.81|6.01|7.77|5.97|0
1686177300000|2023-06-07 22:35:00|7.77|5.97|7.77|5.97|7.78|5.98|7.74|5.94|0
1686177600000|2023-06-07 22:40:00|7.78|5.98|7.7|5.9|7.78|5.98|7.7|5.9|0
1686177900000|2023-06-07 22:45:00|7.69|5.89|7.7|5.9|7.71|5.91|7.67|5.87|0
1686178200000|2023-06-07 22:50:00|7.71|5.91|7.73|5.93|7.73|5.93|7.7|5.9|0
1686178500000|2023-06-07 22:55:00|7.74|5.94|7.69|5.89|7.74|5.94|7.69|5.89|0
1686178800000|2023-06-07 23:00:00|7.68|5.88|7.72|5.92|7.75|5.95|7.68|5.88|0
1686179100000|2023-06-07 23:05:00|7.73|5.93|7.7|5.9|7.73|5.93|7.7|5.9|0
1686179400000|2023-06-07 23:10:00|7.71|5.91|7.72|5.92|7.73|5.93|7.7|5.9|0
1686179700000|2023-06-07 23:15:00|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1686180000000|2023-06-07 23:20:00|7.7|5.9|7.71|5.91|7.72|5.92|7.68|5.88|0
1686180300000|2023-06-07 23:25:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1686180600000|2023-06-07 23:30:00|7.71|5.91|7.73|5.93|7.74|5.94|7.7|5.9|0
1686180900000|2023-06-07 23:35:00|7.72|5.92|7.72|5.92|7.74|5.94|7.72|5.92|0
1686181200000|2023-06-07 23:40:00|7.71|5.91|7.71|5.91|7.71|5.91|7.68|5.88|0
1686181500000|2023-06-07 23:45:00|7.72|5.92|7.72|5.92|7.72|5.92|7.68|5.88|0
1686181800000|2023-06-07 23:50:00|7.71|5.91|7.75|5.95|7.77|5.97|7.71|5.91|0
1686182100000|2023-06-07 23:55:00|7.76|5.96|7.77|5.97|7.77|5.97|7.74|5.94|0
1686182400000|2023-06-08 00:00:00|7.75|5.95|7.83|6.03|7.83|6.03|7.75|5.95|0
1686182700000|2023-06-08 00:05:00|7.8|6|7.74|5.94|7.8|6|7.69|5.89|0
1686183000000|2023-06-08 00:10:00|7.75|5.95|7.77|5.97|7.78|5.98|7.73|5.93|0
1686183300000|2023-06-08 00:15:00|7.75|5.95|7.75|5.95|7.78|5.98|7.72|5.92|0
1686183600000|2023-06-08 00:20:00|7.74|5.94|7.76|5.96|7.79|5.99|7.73|5.93|0
1686183900000|2023-06-08 00:25:00|7.75|5.95|7.76|5.96|7.79|5.99|7.75|5.95|0
1686184200000|2023-06-08 00:30:00|7.79|5.99|7.84|6.04|7.85|6.05|7.79|5.99|0
1686184500000|2023-06-08 00:35:00|7.82|6.02|7.76|5.96|7.82|6.02|7.75|5.95|0
1686184800000|2023-06-08 00:40:00|7.77|5.97|7.79|5.99|7.81|6.01|7.77|5.97|0
1686185100000|2023-06-08 00:45:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1686185400000|2023-06-08 00:50:00|7.76|5.96|7.75|5.95|7.78|5.98|7.74|5.94|0
1686185700000|2023-06-08 00:55:00|7.76|5.96|7.8|6|7.81|6.01|7.76|5.96|0
1686186000000|2023-06-08 01:00:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1686186300000|2023-06-08 01:05:00|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1686186600000|2023-06-08 01:10:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1686186900000|2023-06-08 01:15:00|7.79|5.99|7.79|5.99|7.82|6.02|7.79|5.99|0
1686187200000|2023-06-08 01:20:00|7.8|6|7.8|6|7.82|6.02|7.76|5.96|0
1686187500000|2023-06-08 01:25:00|7.81|6.01|7.81|6.01|7.85|6.05|7.81|6.01|0
1686187800000|2023-06-08 01:30:00|7.83|6.03|7.77|5.97|7.83|6.03|7.76|5.96|0
1686188100000|2023-06-08 01:35:00|7.78|5.98|7.75|5.95|7.8|6|7.75|5.95|0
1686188400000|2023-06-08 01:40:00|7.74|5.94|7.66|5.86|7.75|5.95|7.65|5.85|0
1686188700000|2023-06-08 01:45:00|7.68|5.88|7.65|5.85|7.69|5.89|7.64|5.84|0
1686189000000|2023-06-08 01:50:00|7.66|5.86|7.72|5.92|7.73|5.93|7.66|5.86|0
1686189300000|2023-06-08 01:55:00|7.73|5.93|7.77|5.97|7.77|5.97|7.73|5.93|0
1686189600000|2023-06-08 02:00:00|7.78|5.98|7.76|5.96|7.78|5.98|7.75|5.95|0
1686189900000|2023-06-08 02:05:00|7.77|5.97|7.78|5.98|7.78|5.98|7.75|5.95|0
1686190200000|2023-06-08 02:10:00|7.77|5.97|7.76|5.96|7.78|5.98|7.75|5.95|0
1686190500000|2023-06-08 02:15:00|7.75|5.95|7.73|5.93|7.76|5.96|7.73|5.93|0
1686190800000|2023-06-08 02:20:00|7.75|5.95|7.77|5.97|7.78|5.98|7.75|5.95|0
1686191100000|2023-06-08 02:25:00|7.78|5.98|7.76|5.96|7.78|5.98|7.74|5.94|0
1686191400000|2023-06-08 02:30:00|7.74|5.94|7.75|5.95|7.76|5.96|7.73|5.93|0
1686191700000|2023-06-08 02:35:00|7.76|5.96|7.73|5.93|7.76|5.96|7.71|5.91|0
1686192000000|2023-06-08 02:40:00|7.72|5.92|7.7|5.9|7.72|5.92|7.68|5.88|0
1686192300000|2023-06-08 02:45:00|7.71|5.91|7.74|5.94|7.74|5.94|7.7|5.9|0
1686192600000|2023-06-08 02:50:00|7.76|5.96|7.73|5.93|7.77|5.97|7.73|5.93|0
1686192900000|2023-06-08 02:55:00|7.72|5.92|7.71|5.91|7.75|5.95|7.7|5.9|0
1686193200000|2023-06-08 03:00:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1686193500000|2023-06-08 03:05:00|7.73|5.93|7.74|5.94|7.74|5.94|7.72|5.92|0
1686193800000|2023-06-08 03:10:00|7.73|5.93|7.73|5.93|7.75|5.95|7.72|5.92|0
1686194100000|2023-06-08 03:15:00|7.74|5.94|7.73|5.93|7.74|5.94|7.71|5.91|0
1686194400000|2023-06-08 03:20:00|7.74|5.94|7.7|5.9|7.75|5.95|7.69|5.89|0
1686194700000|2023-06-08 03:25:00|7.72|5.92|7.7|5.9|7.72|5.92|7.69|5.89|0
1686195000000|2023-06-08 03:30:00|7.69|5.89|7.58|5.78|7.7|5.9|7.56|5.76|0
1686195300000|2023-06-08 03:35:00|7.57|5.77|7.57|5.77|7.6|5.8|7.55|5.75|0
1686195600000|2023-06-08 03:40:00|7.56|5.76|7.57|5.77|7.58|5.78|7.55|5.75|0
1686195900000|2023-06-08 03:45:00|7.58|5.78|7.57|5.77|7.58|5.78|7.55|5.75|0
1686196200000|2023-06-08 03:50:00|7.58|5.78|7.55|5.75|7.58|5.78|7.52|5.72|0
1686196500000|2023-06-08 03:55:00|7.56|5.76|7.55|5.75|7.57|5.77|7.52|5.72|0
1686196800000|2023-06-08 04:00:00|7.56|5.76|7.45|5.65|7.56|5.76|7.45|5.65|0
1686197100000|2023-06-08 04:05:00|7.46|5.66|7.35|5.55|7.46|5.66|7.35|5.55|0
1686197400000|2023-06-08 04:10:00|7.34|5.54|7.41|5.61|7.41|5.61|7.33|5.53|0
1686197700000|2023-06-08 04:15:00|7.39|5.59|7.43|5.63|7.45|5.65|7.38|5.58|0
1686198000000|2023-06-08 04:20:00|7.44|5.64|7.44|5.64|7.45|5.65|7.42|5.62|0
1686198300000|2023-06-08 04:25:00|7.43|5.63|7.42|5.62|7.44|5.64|7.41|5.61|0
1686198600000|2023-06-08 04:30:00|7.39|5.59|7.37|5.57|7.42|5.62|7.36|5.56|0
1686198900000|2023-06-08 04:35:00|7.38|5.58|7.28|5.48|7.38|5.58|7.28|5.48|0
1686199200000|2023-06-08 04:40:00|7.24|5.44|7.25|5.45|7.34|5.54|7.24|5.44|0
1686199500000|2023-06-08 04:45:00|7.24|5.44|7.25|5.45|7.28|5.48|7.21|5.41|0
1686199800000|2023-06-08 04:50:00|7.24|5.44|7.25|5.45|7.25|5.45|7.21|5.41|0
1686200100000|2023-06-08 04:55:00|7.24|5.44|7.31|5.51|7.31|5.51|7.24|5.44|0
1686200400000|2023-06-08 05:00:00|7.3|5.5|7.3|5.5|7.33|5.53|7.27|5.47|0
1686200700000|2023-06-08 05:05:00|7.29|5.49|7.3|5.5|7.32|5.52|7.28|5.48|0
1686201000000|2023-06-08 05:10:00|7.29|5.49|7.33|5.53|7.33|5.53|7.28|5.48|0
1686201300000|2023-06-08 05:15:00|7.32|5.52|7.38|5.58|7.38|5.58|7.31|5.51|0
1686201600000|2023-06-08 05:20:00|7.37|5.57|7.38|5.58|7.4|5.6|7.37|5.57|0
1686201900000|2023-06-08 05:25:00|7.39|5.59|7.48|5.68|7.49|5.69|7.38|5.58|0
1686202200000|2023-06-08 05:30:00|7.47|5.67|7.52|5.72|7.54|5.74|7.46|5.66|0
1686202500000|2023-06-08 05:35:00|7.53|5.73|7.46|5.66|7.54|5.74|7.44|5.64|0
1686202800000|2023-06-08 05:40:00|7.45|5.65|7.41|5.61|7.51|5.71|7.4|5.6|0
1686203100000|2023-06-08 05:45:00|7.4|5.6|7.4|5.6|7.44|5.64|7.39|5.59|0
1686203400000|2023-06-08 05:50:00|7.39|5.59|7.41|5.61|7.42|5.62|7.39|5.59|0
1686203700000|2023-06-08 05:55:00|7.43|5.63|7.52|5.72|7.53|5.73|7.42|5.62|0
1686204000000|2023-06-08 06:00:00|7.5|5.7|7.43|5.63|7.5|5.7|7.38|5.58|0
1686204300000|2023-06-08 06:05:00|7.2|5.8|7.16|5.76|7.25|5.85|7.16|5.76|0
1686204600000|2023-06-08 06:10:00|7.15|5.75|7.1|5.7|7.18|5.78|7.09|5.69|0
1686204900000|2023-06-08 06:15:00|7.11|5.71|7.26|5.86|7.27|5.87|7.11|5.71|0
1686205200000|2023-06-08 06:20:00|7.27|5.87|7.24|5.84|7.28|5.88|7.23|5.83|0
1686205500000|2023-06-08 06:25:00|7.23|5.83|7.22|5.82|7.25|5.85|7.21|5.81|0
1686205800000|2023-06-08 06:30:00|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1686206100000|2023-06-08 06:35:00|7.27|5.87|7.22|5.82|7.27|5.87|7.2|5.8|0
1686206400000|2023-06-08 06:40:00|7.23|5.83|7.19|5.79|7.26|5.86|7.18|5.78|0
1686206700000|2023-06-08 06:45:00|7.2|5.8|7.28|5.88|7.28|5.88|7.2|5.8|0
1686207000000|2023-06-08 06:50:00|7.27|5.87|7.24|5.84|7.28|5.88|7.23|5.83|0
1686207300000|2023-06-08 06:55:00|7.25|5.85|7.2|5.8|7.25|5.85|7.17|5.77|0
1686207600000|2023-06-08 07:00:00|7.21|5.81|7.22|5.82|7.27|5.87|7.11|5.71|0
1686207900000|2023-06-08 07:05:00|7.21|5.81|7.27|5.87|7.29|5.89|7.16|5.76|0
1686208200000|2023-06-08 07:10:00|7.25|5.85|7.25|5.85|7.35|5.95|7.24|5.84|0
1686208500000|2023-06-08 07:15:00|7.26|5.86|7.24|5.84|7.31|5.91|7.21|5.81|0
1686208800000|2023-06-08 07:20:00|7.25|5.85|7.26|5.86|7.29|5.89|7.19|5.79|0
1686209100000|2023-06-08 07:25:00|7.25|5.85|7.28|5.88|7.31|5.91|7.24|5.84|0
1686209400000|2023-06-08 07:30:00|7.29|5.89|7.37|5.97|7.43|6.03|7.29|5.89|0
1686209700000|2023-06-08 07:35:00|7.38|5.98|7.39|5.99|7.43|6.03|7.35|5.95|0
1686210000000|2023-06-08 07:40:00|7.4|6|7.43|6.03|7.49|6.09|7.39|5.99|0
1686210300000|2023-06-08 07:45:00|7.44|6.04|7.49|6.09|7.49|6.09|7.43|6.03|0
1686210600000|2023-06-08 07:50:00|7.48|6.08|7.44|6.04|7.48|6.08|7.43|6.03|0
1686210900000|2023-06-08 07:55:00|7.43|6.03|7.4|6|7.45|6.05|7.39|5.99|0
1686211200000|2023-06-08 08:00:00|7.39|5.99|7.37|5.97|7.44|6.04|7.34|5.94|0
1686211500000|2023-06-08 08:05:00|7.34|5.94|7.49|6.09|7.49|6.09|7.34|5.94|0
1686211800000|2023-06-08 08:10:00|7.5|6.1|7.44|6.04|7.5|6.1|7.44|6.04|0
1686212100000|2023-06-08 08:15:00|7.45|6.05|7.54|6.14|7.55|6.15|7.45|6.05|0
1686212400000|2023-06-08 08:20:00|7.55|6.15|7.63|6.23|7.67|6.27|7.55|6.15|0
1686212700000|2023-06-08 08:25:00|7.62|6.22|7.62|6.22|7.64|6.24|7.57|6.17|0
1686213000000|2023-06-08 08:30:00|7.63|6.23|7.68|6.28|7.69|6.29|7.61|6.21|0
1686213300000|2023-06-08 08:35:00|7.67|6.27|7.62|6.22|7.68|6.28|7.62|6.22|0
1686213600000|2023-06-08 08:40:00|7.63|6.23|7.65|6.25|7.65|6.25|7.61|6.21|0
1686213900000|2023-06-08 08:45:00|7.64|6.24|7.53|6.13|7.65|6.25|7.52|6.12|0
1686214200000|2023-06-08 08:50:00|7.54|6.14|7.52|6.12|7.57|6.17|7.51|6.11|0
1686214500000|2023-06-08 08:55:00|7.51|6.11|7.57|6.17|7.58|6.18|7.51|6.11|0
1686214800000|2023-06-08 09:00:00|7.58|6.18|7.56|6.16|7.6|6.2|7.53|6.13|0
1686215100000|2023-06-08 09:05:00|7.54|6.14|7.56|6.16|7.58|6.18|7.54|6.14|0
1686215400000|2023-06-08 09:10:00|7.54|6.14|7.58|6.18|7.6|6.2|7.54|6.14|0
1686215700000|2023-06-08 09:15:00|7.57|6.17|7.51|6.11|7.58|6.18|7.49|6.09|0
1686216000000|2023-06-08 09:20:00|7.49|6.09|7.55|6.15|7.58|6.18|7.48|6.08|0
1686216300000|2023-06-08 09:25:00|7.57|6.17|7.52|6.12|7.59|6.19|7.52|6.12|0
1686216600000|2023-06-08 09:30:00|7.53|6.13|7.52|6.12|7.55|6.15|7.51|6.11|0
1686216900000|2023-06-08 09:35:00|7.53|6.13|7.59|6.19|7.6|6.2|7.49|6.09|0
1686217200000|2023-06-08 09:40:00|7.58|6.18|7.65|6.25|7.68|6.28|7.58|6.18|0
1686217500000|2023-06-08 09:45:00|7.66|6.26|7.65|6.25|7.68|6.28|7.64|6.24|0
1686217800000|2023-06-08 09:50:00|7.64|6.24|7.63|6.23|7.65|6.25|7.59|6.19|0
1686218100000|2023-06-08 09:55:00|7.64|6.24|7.64|6.24|7.66|6.26|7.63|6.23|0
1686218400000|2023-06-08 10:00:00|7.63|6.23|7.61|6.21|7.65|6.25|7.6|6.2|0
1686218700000|2023-06-08 10:05:00|7.6|6.2|7.61|6.21|7.63|6.23|7.6|6.2|0
1686219000000|2023-06-08 10:10:00|7.62|6.22|7.7|6.3|7.7|6.3|7.61|6.21|0
1686219300000|2023-06-08 10:15:00|7.71|6.31|7.67|6.27|7.73|6.33|7.65|6.25|0
1686219600000|2023-06-08 10:20:00|7.66|6.26|7.65|6.25|7.68|6.28|7.65|6.25|0
1686219900000|2023-06-08 10:25:00|7.66|6.26|7.65|6.25|7.67|6.27|7.64|6.24|0
1686220200000|2023-06-08 10:30:00|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1686220500000|2023-06-08 10:35:00|7.65|6.25|7.62|6.22|7.68|6.28|7.61|6.21|0
1686220800000|2023-06-08 10:40:00|7.63|6.23|7.62|6.22|7.65|6.25|7.61|6.21|0
1686221100000|2023-06-08 10:45:00|7.63|6.23|7.61|6.21|7.65|6.25|7.59|6.19|0
1686221400000|2023-06-08 10:50:00|7.6|6.2|7.51|6.11|7.61|6.21|7.48|6.08|0
1686221700000|2023-06-08 10:55:00|7.5|6.1|7.46|6.06|7.52|6.12|7.45|6.05|0
1686222000000|2023-06-08 11:00:00|7.48|6.08|7.46|6.06|7.51|6.11|7.46|6.06|0
1686222300000|2023-06-08 11:05:00|7.48|6.08|7.42|6.02|7.48|6.08|7.42|6.02|0
1686222600000|2023-06-08 11:10:00|7.43|6.03|7.46|6.06|7.47|6.07|7.43|6.03|0
1686222900000|2023-06-08 11:15:00|7.47|6.07|7.51|6.11|7.52|6.12|7.46|6.06|0
1686223200000|2023-06-08 11:20:00|7.5|6.1|7.49|6.09|7.51|6.11|7.47|6.07|0
1686223500000|2023-06-08 11:25:00|7.5|6.1|7.47|6.07|7.5|6.1|7.45|6.05|0
1686223800000|2023-06-08 11:30:00|7.46|6.06|7.39|5.99|7.49|6.09|7.37|5.97|0
1686224100000|2023-06-08 11:35:00|7.38|5.98|7.43|6.03|7.43|6.03|7.32|5.92|0
1686224400000|2023-06-08 11:40:00|7.44|6.04|7.44|6.04|7.44|6.04|7.39|5.99|0
1686224700000|2023-06-08 11:45:00|7.45|6.05|7.41|6.01|7.45|6.05|7.37|5.97|0
1686225000000|2023-06-08 11:50:00|7.42|6.02|7.5|6.1|7.54|6.14|7.41|6.01|0
1686225300000|2023-06-08 11:55:00|7.48|6.08|7.5|6.1|7.52|6.12|7.45|6.05|0
1686225600000|2023-06-08 12:00:00|7.48|6.08|7.56|6.16|7.62|6.22|7.48|6.08|0
1686225900000|2023-06-08 12:05:00|7.54|6.14|7.5|6.1|7.56|6.16|7.48|6.08|0
1686226200000|2023-06-08 12:10:00|7.48|6.08|7.33|5.93|7.49|6.09|7.32|5.92|0
1686226500000|2023-06-08 12:15:00|7.32|5.92|7.39|5.99|7.39|5.99|7.26|5.86|0
1686226800000|2023-06-08 12:20:00|7.38|5.98|7.37|5.97|7.39|5.99|7.3|5.9|0
1686227100000|2023-06-08 12:25:00|7.36|5.96|7.39|5.99|7.4|6|7.34|5.94|0
1686227400000|2023-06-08 12:30:00|7.47|6.07|7.6|6.2|7.71|6.31|7.38|5.98|0
1686227700000|2023-06-08 12:35:00|7.62|6.22|7.64|6.24|7.74|6.34|7.59|6.19|0
1686228000000|2023-06-08 12:40:00|7.63|6.23|7.55|6.15|7.64|6.24|7.54|6.14|0
1686228300000|2023-06-08 12:45:00|7.57|6.17|7.63|6.23|7.68|6.28|7.54|6.14|0
1686228600000|2023-06-08 12:50:00|7.65|6.25|7.58|6.18|7.68|6.28|7.57|6.17|0
1686228900000|2023-06-08 12:55:00|7.59|6.19|7.58|6.18|7.63|6.23|7.54|6.14|0
1686229200000|2023-06-08 13:00:00|7.59|6.19|7.52|6.12|7.67|6.27|7.46|6.06|0
1686229500000|2023-06-08 13:05:00|7.53|6.13|7.46|6.06|7.55|6.15|7.43|6.03|0
1686229800000|2023-06-08 13:10:00|7.47|6.07|7.42|6.02|7.47|6.07|7.32|5.92|0
1686230100000|2023-06-08 13:15:00|7.43|6.03|7.37|5.97|7.46|6.06|7.37|5.97|0
1686230400000|2023-06-08 13:20:00|7.36|5.96|7.42|6.02|7.43|6.03|7.36|5.96|0
1686230700000|2023-06-08 13:25:00|7.41|6.01|7.42|6.02|7.47|6.07|7.36|5.96|0
1686231000000|2023-06-08 13:30:00|7.43|6.03|7.53|6.13|7.65|6.25|7.38|5.98|0
1686231300000|2023-06-08 13:35:00|7.51|6.11|7.44|6.04|7.66|6.26|7.43|6.03|0
1686231600000|2023-06-08 13:40:00|7.43|6.03|7.44|6.04|7.56|6.16|7.38|5.98|0
1686231900000|2023-06-08 13:45:00|7.43|6.03|7.24|5.84|7.43|6.03|7.11|5.71|0
1686232200000|2023-06-08 13:50:00|7.23|5.83|7.17|5.77|7.37|5.97|7.1|5.7|0
1686232500000|2023-06-08 13:55:00|7.16|5.76|7.36|5.96|7.39|5.99|7.06|5.66|0
1686232800000|2023-06-08 14:00:00|7.37|5.97|7.43|6.03|7.46|6.06|7.29|5.89|0
1686233100000|2023-06-08 14:05:00|7.44|6.04|7.54|6.14|7.74|6.34|7.44|6.04|0
1686233400000|2023-06-08 14:10:00|7.56|6.16|7.67|6.27|7.67|6.27|7.51|6.11|0
1686233700000|2023-06-08 14:15:00|7.69|6.29|7.67|6.27|7.77|6.37|7.6|6.2|0
1686234000000|2023-06-08 14:20:00|7.68|6.28|7.76|6.36|7.81|6.41|7.6|6.2|0
1686234300000|2023-06-08 14:25:00|7.74|6.34|7.79|6.39|7.82|6.42|7.57|6.17|0
1686234600000|2023-06-08 14:30:00|7.81|6.41|7.74|6.34|7.92|6.52|7.71|6.31|0
1686234900000|2023-06-08 14:35:00|7.76|6.36|7.69|6.29|7.8|6.4|7.59|6.19|0
1686235200000|2023-06-08 14:40:00|7.71|6.31|7.87|6.47|7.93|6.53|7.69|6.29|0
1686235500000|2023-06-08 14:45:00|7.85|6.45|7.93|6.53|7.98|6.58|7.85|6.45|0
1686235800000|2023-06-08 14:50:00|7.94|6.54|8.02|6.62|8.03|6.63|7.9|6.5|0
1686236100000|2023-06-08 14:55:00|8.01|6.61|8.1|6.7|8.12|6.72|8.01|6.61|0
1686236400000|2023-06-08 15:00:00|8.12|6.72|8.1|6.7|8.17|6.77|8.01|6.61|0
1686236700000|2023-06-08 15:05:00|8.08|6.68|8.13|6.73|8.13|6.73|8.04|6.64|0
1686237000000|2023-06-08 15:10:00|8.15|6.75|8.09|6.69|8.2|6.8|8.02|6.62|0
1686237300000|2023-06-08 15:15:00|8.08|6.68|8.07|6.67|8.13|6.73|8|6.6|0
1686237600000|2023-06-08 15:20:00|8.08|6.68|7.69|6.29|8.13|6.73|7.63|6.23|0
1686237900000|2023-06-08 15:25:00|7.68|6.28|7.74|6.34|7.74|6.34|7.6|6.2|0
1686238200000|2023-06-08 15:30:00|7.76|6.36|7.71|6.31|7.79|6.39|7.68|6.28|0
1686238500000|2023-06-08 15:35:00|7.7|6.3|7.69|6.29|7.73|6.33|7.65|6.25|0
1686238800000|2023-06-08 15:40:00|7.73|6.33|7.7|6.3|7.74|6.34|7.66|6.26|0
1686239100000|2023-06-08 15:45:00|7.71|6.31|7.64|6.24|7.75|6.35|7.59|6.19|0
1686239400000|2023-06-08 15:50:00|7.63|6.23|7.69|6.29|7.7|6.3|7.58|6.18|0
1686239700000|2023-06-08 15:55:00|7.7|6.3|7.64|6.24|7.79|6.39|7.59|6.19|0
1686240000000|2023-06-08 16:00:00|7.62|6.22|7.66|6.26|7.67|6.27|7.48|6.08|0
1686240300000|2023-06-08 16:05:00|7.67|6.27|7.64|6.24|7.75|6.35|7.6|6.2|0
1686240600000|2023-06-08 16:10:00|7.62|6.22|7.69|6.29|7.74|6.34|7.62|6.22|0
1686240900000|2023-06-08 16:15:00|7.67|6.27|7.81|6.41|7.85|6.45|7.65|6.25|0
1686241200000|2023-06-08 16:20:00|7.82|6.42|7.63|6.23|7.86|6.46|7.51|6.11|0
1686241500000|2023-06-08 16:25:00|7.62|6.22|7.84|6.44|7.89|6.49|7.58|6.18|0
1686241800000|2023-06-08 16:30:00|7.85|6.45|7.75|6.35|7.85|6.45|7.73|6.33|0
1686242100000|2023-06-08 16:35:00|7.73|6.33|7.61|6.21|7.76|6.36|7.58|6.18|0
1686242400000|2023-06-08 16:40:00|7.62|6.22|7.65|6.25|7.68|6.28|7.55|6.15|0
1686242700000|2023-06-08 16:45:00|7.63|6.23|7.47|6.07|7.63|6.23|7.46|6.06|0
1686243000000|2023-06-08 16:50:00|7.48|6.08|7.58|6.18|7.58|6.18|7.47|6.07|0
1686243300000|2023-06-08 16:55:00|7.57|6.17|7.59|6.19|7.66|6.26|7.56|6.16|0
1686243600000|2023-06-08 17:00:00|7.58|6.18|7.59|6.19|7.63|6.23|7.56|6.16|0
1686243900000|2023-06-08 17:05:00|7.61|6.21|7.68|6.28|7.68|6.28|7.57|6.17|0
1686244200000|2023-06-08 17:10:00|7.67|6.27|7.62|6.22|7.68|6.28|7.61|6.21|0
1686244500000|2023-06-08 17:15:00|7.61|6.21|7.68|6.28|7.68|6.28|7.59|6.19|0
1686244800000|2023-06-08 17:20:00|7.69|6.29|7.54|6.14|7.69|6.29|7.45|6.05|0
1686245100000|2023-06-08 17:25:00|7.56|6.16|7.48|6.08|7.59|6.19|7.48|6.08|0
1686245400000|2023-06-08 17:30:00|7.47|6.07|7.41|6.01|7.52|6.12|7.37|5.97|0
1686245700000|2023-06-08 17:35:00|7.42|6.02|7.34|5.94|7.46|6.06|7.34|5.94|0
1686246000000|2023-06-08 17:40:00|7.32|5.92|7.29|5.89|7.35|5.95|7.24|5.84|0
1686246300000|2023-06-08 17:45:00|7.28|5.88|7.24|5.84|7.28|5.88|7.16|5.76|0
1686246600000|2023-06-08 17:50:00|7.23|5.83|7.3|5.9|7.38|5.98|7.22|5.82|0
1686246900000|2023-06-08 17:55:00|7.31|5.91|7.38|5.98|7.38|5.98|7.29|5.89|0
1686247200000|2023-06-08 18:00:00|7.39|5.99|7.47|6.07|7.48|6.08|7.36|5.96|0
1686247500000|2023-06-08 18:05:00|7.46|6.06|7.37|5.97|7.48|6.08|7.33|5.93|0
1686247800000|2023-06-08 18:10:00|7.36|5.96|7.44|6.04|7.45|6.05|7.3|5.9|0
1686248100000|2023-06-08 18:15:00|7.43|6.03|7.56|6.16|7.58|6.18|7.43|6.03|0
1686248400000|2023-06-08 18:20:00|7.58|6.18|7.56|6.16|7.61|6.21|7.54|6.14|0
1686248700000|2023-06-08 18:25:00|7.58|6.18|7.61|6.21|7.63|6.23|7.55|6.15|0
1686249000000|2023-06-08 18:30:00|7.64|6.24|7.74|6.34|7.76|6.36|7.64|6.24|0
1686249300000|2023-06-08 18:35:00|7.75|6.35|7.75|6.35|7.78|6.38|7.7|6.3|0
1686249600000|2023-06-08 18:40:00|7.74|6.34|7.81|6.41|7.81|6.41|7.73|6.33|0
1686249900000|2023-06-08 18:45:00|7.8|6.4|7.72|6.32|7.83|6.43|7.7|6.3|0
1686250200000|2023-06-08 18:50:00|7.74|6.34|7.76|6.36|7.8|6.4|7.71|6.31|0
1686250500000|2023-06-08 18:55:00|7.75|6.35|7.76|6.36|7.81|6.41|7.75|6.35|0
1686250800000|2023-06-08 19:00:00|7.77|6.37|7.76|6.36|7.8|6.4|7.74|6.34|0
1686251100000|2023-06-08 19:05:00|7.77|6.37|7.82|6.42|7.82|6.42|7.74|6.34|0
1686251400000|2023-06-08 19:10:00|7.84|6.44|7.76|6.36|7.89|6.49|7.76|6.36|0
1686251700000|2023-06-08 19:15:00|7.77|6.37|7.72|6.32|7.81|6.41|7.69|6.29|0
1686252000000|2023-06-08 19:20:00|7.74|6.34|7.82|6.42|7.84|6.44|7.69|6.29|0
1686252300000|2023-06-08 19:25:00|7.81|6.41|7.76|6.36|7.81|6.41|7.73|6.33|0
1686252600000|2023-06-08 19:30:00|7.73|6.33|7.73|6.33|7.79|6.39|7.68|6.28|0
1686252900000|2023-06-08 19:35:00|7.72|6.32|7.77|6.37|7.78|6.38|7.7|6.3|0
1686253200000|2023-06-08 19:40:00|7.76|6.36|7.93|6.53|7.94|6.54|7.76|6.36|0
1686253500000|2023-06-08 19:45:00|7.91|6.51|7.98|6.58|7.99|6.59|7.82|6.42|0
1686253800000|2023-06-08 19:50:00|8|6.6|7.85|6.45|8.04|6.64|7.85|6.45|0
1686254100000|2023-06-08 19:55:00|7.81|6.41|7.85|6.45|7.92|6.52|7.8|6.4|0
1686254400000|2023-06-08 20:00:00|7.81|6.41|7.71|6.31|7.81|6.41|7.71|6.31|0
1686254700000|2023-06-08 20:05:00|7.72|6.32|7.76|6.36|7.78|6.38|7.72|6.32|0
1686255000000|2023-06-08 20:10:00|7.74|6.34|7.74|6.34|7.74|6.34|7.69|6.29|0
1686255300000|2023-06-08 20:15:00|7.97|6.17|7.94|6.14|7.98|6.18|7.89|6.09|0
1686255600000|2023-06-08 20:20:00|7.93|6.13|7.92|6.12|7.96|6.16|7.91|6.11|0
1686255900000|2023-06-08 20:25:00|7.93|6.13|7.97|6.17|7.97|6.17|7.93|6.13|0
1686256200000|2023-06-08 20:30:00|7.98|6.18|8.04|6.24|8.06|6.26|7.98|6.18|0
1686256500000|2023-06-08 20:35:00|8.03|6.23|8.03|6.23|8.06|6.26|8.02|6.22|0
1686256800000|2023-06-08 20:40:00|8.02|6.22|8.07|6.27|8.07|6.27|8.02|6.22|0
1686257100000|2023-06-08 20:45:00|8.06|6.26|8.1|6.3|8.13|6.33|8.06|6.26|0
1686257400000|2023-06-08 20:50:00|8.09|6.29|8.04|6.24|8.11|6.31|8.01|6.21|0
1686257700000|2023-06-08 20:55:00|8.03|6.23|8.06|6.26|8.06|6.26|8.02|6.22|0
1686258000000|2023-06-08 21:00:00|8.05|6.25|8.04|6.24|8.07|6.27|8.04|6.24|0
1686258300000|2023-06-08 21:05:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1686258600000|2023-06-08 21:10:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1686258900000|2023-06-08 21:15:00|8.04|6.24|8.03|6.23|8.04|6.24|8.03|6.23|0
1686259200000|2023-06-08 21:20:00|8.04|6.24|8.04|6.24|8.05|6.25|8.04|6.24|0
1686259500000|2023-06-08 21:25:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1686259800000|2023-06-08 21:30:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1686260100000|2023-06-08 21:35:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1686260400000|2023-06-08 21:40:00|8.05|6.25|8.06|6.26|8.06|6.26|8.04|6.24|0
1686260700000|2023-06-08 21:45:00|8.05|6.25|8|6.2|8.05|6.25|7.95|6.15|0
1686261000000|2023-06-08 21:50:00|7.99|6.19|8|6.2|8.01|6.21|7.99|6.19|0
1686261300000|2023-06-08 21:55:00|8.01|6.21|8.02|6.22|8.02|6.22|8|6.2|0
1686261600000|2023-06-08 22:00:00|8.01|6.21|7.92|6.12|8.01|6.21|7.92|6.12|0
1686261900000|2023-06-08 22:05:00|7.94|6.14|7.91|6.11|7.96|6.16|7.89|6.09|0
1686262200000|2023-06-08 22:10:00|7.94|6.14|7.91|6.11|7.95|6.15|7.91|6.11|0
1686262500000|2023-06-08 22:15:00|7.92|6.12|7.94|6.14|7.95|6.15|7.91|6.11|0
1686262800000|2023-06-08 22:20:00|7.93|6.13|7.94|6.14|7.95|6.15|7.91|6.11|0
1686263100000|2023-06-08 22:25:00|7.92|6.12|7.91|6.11|7.93|6.13|7.91|6.11|0
1686263400000|2023-06-08 22:30:00|7.92|6.12|7.96|6.16|7.96|6.16|7.92|6.12|0
1686263700000|2023-06-08 22:35:00|7.95|6.15|7.95|6.15|7.96|6.16|7.95|6.15|0
1686264000000|2023-06-08 22:40:00|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1686264300000|2023-06-08 22:45:00|7.93|6.13|7.95|6.15|7.96|6.16|7.93|6.13|0
1686264900000|2023-06-08 22:55:00|7.93|6.13|7.96|6.16|7.96|6.16|7.93|6.13|0
1686265200000|2023-06-08 23:00:00|7.95|6.15|7.97|6.17|7.97|6.17|7.95|6.15|0
1686265500000|2023-06-08 23:05:00|7.98|6.18|7.96|6.16|7.98|6.18|7.95|6.15|0
1686265800000|2023-06-08 23:10:00|7.97|6.17|7.93|6.13|7.97|6.17|7.93|6.13|0
1686266100000|2023-06-08 23:15:00|7.95|6.15|7.95|6.15|7.95|6.15|7.93|6.13|0
1686266400000|2023-06-08 23:20:00|7.94|6.14|7.88|6.08|7.94|6.14|7.88|6.08|0
1686266700000|2023-06-08 23:25:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1686267000000|2023-06-08 23:30:00|7.89|6.09|7.92|6.12|7.92|6.12|7.89|6.09|0
1686267300000|2023-06-08 23:35:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1686267600000|2023-06-08 23:40:00|7.94|6.14|7.94|6.14|7.96|6.16|7.93|6.13|0
1686267900000|2023-06-08 23:45:00|7.93|6.13|7.91|6.11|7.93|6.13|7.89|6.09|0
1686268200000|2023-06-08 23:50:00|7.89|6.09|7.89|6.09|7.91|6.11|7.88|6.08|0
1686268500000|2023-06-08 23:55:00|7.9|6.1|7.87|6.07|7.9|6.1|7.85|6.05|0
1686268800000|2023-06-09 00:00:00|7.88|6.08|7.85|6.05|7.9|6.1|7.84|6.04|0
1686269100000|2023-06-09 00:05:00|7.87|6.07|7.79|5.99|7.87|6.07|7.72|5.92|0
1686269400000|2023-06-09 00:10:00|7.8|6|7.82|6.02|7.84|6.04|7.79|5.99|0
1686269700000|2023-06-09 00:15:00|7.8|6|7.83|6.03|7.83|6.03|7.75|5.95|0
1686270000000|2023-06-09 00:20:00|7.82|6.02|7.88|6.08|7.88|6.08|7.82|6.02|0
1686270300000|2023-06-09 00:25:00|7.87|6.07|7.83|6.03|7.88|6.08|7.82|6.02|0
1686270600000|2023-06-09 00:30:00|7.84|6.04|7.81|6.01|7.84|6.04|7.8|6|0
1686270900000|2023-06-09 00:35:00|7.83|6.03|7.86|6.06|7.88|6.08|7.8|6|0
1686271200000|2023-06-09 00:40:00|7.87|6.07|7.83|6.03|7.89|6.09|7.81|6.01|0
1686271500000|2023-06-09 00:45:00|7.81|6.01|7.81|6.01|7.81|6.01|7.78|5.98|0
1686271800000|2023-06-09 00:50:00|7.8|6|7.79|5.99|7.81|6.01|7.78|5.98|0
1686272100000|2023-06-09 00:55:00|7.8|6|7.79|5.99|7.8|6|7.76|5.96|0
1686272400000|2023-06-09 01:00:00|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1686272700000|2023-06-09 01:05:00|7.78|5.98|7.78|5.98|7.79|5.99|7.75|5.95|0
1686273000000|2023-06-09 01:10:00|7.79|5.99|7.8|6|7.82|6.02|7.78|5.98|0
1686273300000|2023-06-09 01:15:00|7.81|6.01|7.77|5.97|7.81|6.01|7.76|5.96|0
1686273600000|2023-06-09 01:20:00|7.76|5.96|7.8|6|7.8|6|7.76|5.96|0
1686273900000|2023-06-09 01:25:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1686274200000|2023-06-09 01:30:00|7.8|6|7.82|6.02|7.82|6.02|7.79|5.99|0
1686274500000|2023-06-09 01:35:00|7.84|6.04|7.8|6|7.84|6.04|7.79|5.99|0
1686274800000|2023-06-09 01:40:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1686275100000|2023-06-09 01:45:00|7.79|5.99|7.81|6.01|7.81|6.01|7.77|5.97|0
1686275400000|2023-06-09 01:50:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1686275700000|2023-06-09 01:55:00|7.81|6.01|7.82|6.02|7.82|6.02|7.8|6|0
1686276000000|2023-06-09 02:00:00|7.81|6.01|7.78|5.98|7.81|6.01|7.78|5.98|0
1686276300000|2023-06-09 02:05:00|7.8|6|7.78|5.98|7.8|6|7.78|5.98|0
1686276600000|2023-06-09 02:10:00|7.79|5.99|7.78|5.98|7.8|6|7.77|5.97|0
1686276900000|2023-06-09 02:15:00|7.77|5.97|7.77|5.97|7.79|5.99|7.77|5.97|0
1686277200000|2023-06-09 02:20:00|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1686277500000|2023-06-09 02:25:00|7.76|5.96|7.77|5.97|7.78|5.98|7.76|5.96|0
1686277800000|2023-06-09 02:30:00|7.78|5.98|7.79|5.99|7.81|6.01|7.77|5.97|0
1686278100000|2023-06-09 02:35:00|7.81|6.01|7.81|6.01|7.81|6.01|7.78|5.98|0
1686278400000|2023-06-09 02:40:00|7.82|6.02|7.81|6.01|7.82|6.02|7.79|5.99|0
1686278700000|2023-06-09 02:45:00|7.79|5.99|7.82|6.02|7.82|6.02|7.79|5.99|0
1686279000000|2023-06-09 02:50:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1686279300000|2023-06-09 02:55:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1686279600000|2023-06-09 03:00:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1686279900000|2023-06-09 03:05:00|7.82|6.02|7.84|6.04|7.84|6.04|7.82|6.02|0
1686280200000|2023-06-09 03:10:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1686280500000|2023-06-09 03:15:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1686280800000|2023-06-09 03:20:00|7.84|6.04|7.85|6.05|7.85|6.05|7.83|6.03|0
1686281100000|2023-06-09 03:25:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1686281400000|2023-06-09 03:30:00|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1686281700000|2023-06-09 03:35:00|7.87|6.07|7.85|6.05|7.88|6.08|7.85|6.05|0
1686282000000|2023-06-09 03:40:00|7.87|6.07|7.86|6.06|7.88|6.08|7.85|6.05|0
1686282300000|2023-06-09 03:45:00|7.88|6.08|7.91|6.11|7.91|6.11|7.88|6.08|0
1686282600000|2023-06-09 03:50:00|7.9|6.1|7.85|6.05|7.9|6.1|7.84|6.04|0
1686282900000|2023-06-09 03:55:00|7.86|6.06|7.88|6.08|7.89|6.09|7.85|6.05|0
1686283200000|2023-06-09 04:00:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1686283500000|2023-06-09 04:05:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1686283800000|2023-06-09 04:10:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1686284100000|2023-06-09 04:15:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1686284400000|2023-06-09 04:20:00|7.81|6.01|7.8|6|7.83|6.03|7.8|6|0
1686284700000|2023-06-09 04:25:00|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1686285000000|2023-06-09 04:30:00|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1686285300000|2023-06-09 04:35:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1686285600000|2023-06-09 04:40:00|7.79|5.99|7.77|5.97|7.8|6|7.77|5.97|0
1686285900000|2023-06-09 04:45:00|7.79|5.99|7.77|5.97|7.79|5.99|7.77|5.97|0
1686286200000|2023-06-09 04:50:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1686286500000|2023-06-09 04:55:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1686286800000|2023-06-09 05:00:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1686287100000|2023-06-09 05:05:00|7.75|5.95|7.76|5.96|7.77|5.97|7.75|5.95|0
1686287400000|2023-06-09 05:10:00|7.75|5.95|7.77|5.97|7.77|5.97|7.75|5.95|0
1686287700000|2023-06-09 05:15:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1686288000000|2023-06-09 05:20:00|7.78|5.98|7.76|5.96|7.78|5.98|7.76|5.96|0
1686288300000|2023-06-09 05:25:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1686288600000|2023-06-09 05:30:00|7.76|5.96|7.78|5.98|7.8|6|7.76|5.96|0
1686288900000|2023-06-09 05:35:00|7.79|5.99|7.8|6|7.82|6.02|7.78|5.98|0
1686289200000|2023-06-09 05:40:00|7.81|6.01|7.86|6.06|7.87|6.07|7.81|6.01|0
1686289500000|2023-06-09 05:45:00|7.87|6.07|7.87|6.07|7.89|6.09|7.87|6.07|0
1686289800000|2023-06-09 05:50:00|7.88|6.08|7.86|6.06|7.89|6.09|7.86|6.06|0
1686290100000|2023-06-09 05:55:00|7.84|6.04|7.87|6.07|7.88|6.08|7.83|6.03|0
1686290400000|2023-06-09 06:00:00|7.86|6.06|7.77|5.97|7.87|6.07|7.76|5.96|0
1686290700000|2023-06-09 06:05:00|7.57|6.17|7.54|6.14|7.57|6.17|7.49|6.09|0
1686291000000|2023-06-09 06:10:00|7.53|6.13|7.56|6.16|7.57|6.17|7.53|6.13|0
1686291300000|2023-06-09 06:15:00|7.55|6.15|7.51|6.11|7.56|6.16|7.51|6.11|0
1686291600000|2023-06-09 06:20:00|7.52|6.12|7.52|6.12|7.52|6.12|7.49|6.09|0
1686291900000|2023-06-09 06:25:00|7.53|6.13|7.54|6.14|7.56|6.16|7.52|6.12|0
1686292200000|2023-06-09 06:30:00|7.55|6.15|7.52|6.12|7.55|6.15|7.49|6.09|0
1686292500000|2023-06-09 06:35:00|7.53|6.13|7.51|6.11|7.53|6.13|7.51|6.11|0
1686292800000|2023-06-09 06:40:00|7.5|6.1|7.52|6.12|7.52|6.12|7.49|6.09|0
1686293100000|2023-06-09 06:45:00|7.5|6.1|7.5|6.1|7.52|6.12|7.49|6.09|0
1686293400000|2023-06-09 06:50:00|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1686293700000|2023-06-09 06:55:00|7.48|6.08|7.51|6.11|7.52|6.12|7.47|6.07|0
1686294000000|2023-06-09 07:00:00|7.52|6.12|7.43|6.03|7.54|6.14|7.43|6.03|0
1686294300000|2023-06-09 07:05:00|7.44|6.04|7.44|6.04|7.52|6.12|7.43|6.03|0
1686294600000|2023-06-09 07:10:00|7.47|6.07|7.37|5.97|7.47|6.07|7.33|5.93|0
1686294900000|2023-06-09 07:15:00|7.36|5.96|7.23|5.83|7.36|5.96|7.21|5.81|0
1686295200000|2023-06-09 07:20:00|7.24|5.84|7.28|5.88|7.28|5.88|7.2|5.8|0
1686295500000|2023-06-09 07:25:00|7.26|5.86|7.2|5.8|7.32|5.92|7.17|5.77|0
1686295800000|2023-06-09 07:30:00|7.18|5.78|7.26|5.86|7.26|5.86|7.13|5.73|0
1686296100000|2023-06-09 07:35:00|7.25|5.85|7.29|5.89|7.29|5.89|7.2|5.8|0
1686296400000|2023-06-09 07:40:00|7.28|5.88|7.27|5.87|7.28|5.88|7.16|5.76|0
1686296700000|2023-06-09 07:45:00|7.26|5.86|7.32|5.92|7.34|5.94|7.24|5.84|0
1686297000000|2023-06-09 07:50:00|7.31|5.91|7.45|6.05|7.46|6.06|7.31|5.91|0
1686297300000|2023-06-09 07:55:00|7.46|6.06|7.44|6.04|7.46|6.06|7.4|6|0
1686297600000|2023-06-09 08:00:00|7.43|6.03|7.43|6.03|7.45|6.05|7.38|5.98|0
1686297900000|2023-06-09 08:05:00|7.41|6.01|7.31|5.91|7.44|6.04|7.29|5.89|0
1686298200000|2023-06-09 08:10:00|7.32|5.92|7.41|6.01|7.41|6.01|7.28|5.88|0
1686298500000|2023-06-09 08:15:00|7.4|6|7.4|6|7.44|6.04|7.36|5.96|0
1686298800000|2023-06-09 08:20:00|7.38|5.98|7.41|6.01|7.41|6.01|7.34|5.94|0
1686299100000|2023-06-09 08:25:00|7.43|6.03|7.46|6.06|7.46|6.06|7.4|6|0
1686299400000|2023-06-09 08:30:00|7.49|6.09|7.42|6.02|7.5|6.1|7.39|5.99|0
1686299700000|2023-06-09 08:35:00|7.43|6.03|7.44|6.04|7.47|6.07|7.41|6.01|0
1686300000000|2023-06-09 08:40:00|7.42|6.02|7.47|6.07|7.5|6.1|7.42|6.02|0
1686300300000|2023-06-09 08:45:00|7.46|6.06|7.51|6.11|7.51|6.11|7.44|6.04|0
1686300600000|2023-06-09 08:50:00|7.5|6.1|7.55|6.15|7.58|6.18|7.5|6.1|0
1686300900000|2023-06-09 08:55:00|7.56|6.16|7.61|6.21|7.62|6.22|7.56|6.16|0
1686301200000|2023-06-09 09:00:00|7.62|6.22|7.73|6.33|7.74|6.34|7.61|6.21|0
1686301500000|2023-06-09 09:05:00|7.74|6.34|7.71|6.31|7.77|6.37|7.71|6.31|0
1686301800000|2023-06-09 09:10:00|7.72|6.32|7.71|6.31|7.73|6.33|7.71|6.31|0
1686302100000|2023-06-09 09:15:00|7.69|6.29|7.72|6.32|7.74|6.34|7.69|6.29|0
1686302400000|2023-06-09 09:20:00|7.71|6.31|7.68|6.28|7.73|6.33|7.67|6.27|0
1686302700000|2023-06-09 09:25:00|7.69|6.29|7.77|6.37|7.77|6.37|7.68|6.28|0
1686303000000|2023-06-09 09:30:00|7.76|6.36|7.74|6.34|7.76|6.36|7.73|6.33|0
1686303300000|2023-06-09 09:35:00|7.73|6.33|7.64|6.24|7.73|6.33|7.63|6.23|0
1686303600000|2023-06-09 09:40:00|7.63|6.23|7.64|6.24|7.64|6.24|7.61|6.21|0
1686303900000|2023-06-09 09:45:00|7.65|6.25|7.58|6.18|7.67|6.27|7.57|6.17|0
1686304200000|2023-06-09 09:50:00|7.57|6.17|7.5|6.1|7.58|6.18|7.48|6.08|0
1686304500000|2023-06-09 09:55:00|7.52|6.12|7.52|6.12|7.55|6.15|7.48|6.08|0
1686304800000|2023-06-09 10:00:00|7.53|6.13|7.57|6.17|7.58|6.18|7.52|6.12|0
1686305100000|2023-06-09 10:05:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1686305400000|2023-06-09 10:10:00|7.57|6.17|7.5|6.1|7.58|6.18|7.39|5.99|0
1686305700000|2023-06-09 10:15:00|7.49|6.09|7.58|6.18|7.58|6.18|7.45|6.05|0
1686306000000|2023-06-09 10:20:00|7.56|6.16|7.58|6.18|7.59|6.19|7.55|6.15|0
1686306300000|2023-06-09 10:25:00|7.56|6.16|7.58|6.18|7.63|6.23|7.56|6.16|0
1686306600000|2023-06-09 10:30:00|7.56|6.16|7.51|6.11|7.56|6.16|7.49|6.09|0
1686306900000|2023-06-09 10:35:00|7.5|6.1|7.45|6.05|7.5|6.1|7.43|6.03|0
1686307200000|2023-06-09 10:40:00|7.44|6.04|7.48|6.08|7.48|6.08|7.42|6.02|0
1686307500000|2023-06-09 10:45:00|7.46|6.06|7.54|6.14|7.55|6.15|7.43|6.03|0
1686307800000|2023-06-09 10:50:00|7.55|6.15|7.59|6.19|7.59|6.19|7.53|6.13|0
1686308100000|2023-06-09 10:55:00|7.6|6.2|7.54|6.14|7.6|6.2|7.5|6.1|0
1686308400000|2023-06-09 11:00:00|7.55|6.15|7.51|6.11|7.59|6.19|7.51|6.11|0
1686308700000|2023-06-09 11:05:00|7.52|6.12|7.59|6.19|7.59|6.19|7.51|6.11|0
1686309000000|2023-06-09 11:10:00|7.6|6.2|7.74|6.34|7.74|6.34|7.57|6.17|0
1686309300000|2023-06-09 11:15:00|7.72|6.32|7.74|6.34|7.76|6.36|7.66|6.26|0
1686309600000|2023-06-09 11:20:00|7.72|6.32|7.7|6.3|7.72|6.32|7.66|6.26|0
1686309900000|2023-06-09 11:25:00|7.71|6.31|7.7|6.3|7.72|6.32|7.7|6.3|0
1686310200000|2023-06-09 11:30:00|7.68|6.28|7.68|6.28|7.69|6.29|7.65|6.25|0
1686310500000|2023-06-09 11:35:00|7.7|6.3|7.7|6.3|7.71|6.31|7.67|6.27|0
1686310800000|2023-06-09 11:40:00|7.68|6.28|7.73|6.33|7.73|6.33|7.66|6.26|0
1686311100000|2023-06-09 11:45:00|7.75|6.35|7.8|6.4|7.86|6.46|7.71|6.31|0
1686311400000|2023-06-09 11:50:00|7.78|6.38|7.77|6.37|7.8|6.4|7.73|6.33|0
1686311700000|2023-06-09 11:55:00|7.76|6.36|7.75|6.35|7.78|6.38|7.72|6.32|0
1686312000000|2023-06-09 12:00:00|7.74|6.34|7.79|6.39|7.81|6.41|7.73|6.33|0
1686312300000|2023-06-09 12:05:00|7.78|6.38|7.89|6.49|7.89|6.49|7.77|6.37|0
1686312600000|2023-06-09 12:10:00|7.87|6.47|7.89|6.49|7.92|6.52|7.85|6.45|0
1686312900000|2023-06-09 12:15:00|7.87|6.47|7.94|6.54|7.94|6.54|7.86|6.46|0
1686313200000|2023-06-09 12:20:00|7.91|6.51|7.82|6.42|7.91|6.51|7.81|6.41|0
1686313500000|2023-06-09 12:25:00|7.81|6.41|7.78|6.38|7.85|6.45|7.78|6.38|0
1686313800000|2023-06-09 12:30:00|7.79|6.39|7.74|6.34|7.86|6.46|7.71|6.31|0
1686314100000|2023-06-09 12:35:00|7.73|6.33|7.87|6.47|7.88|6.48|7.73|6.33|0
1686314400000|2023-06-09 12:40:00|7.86|6.46|7.91|6.51|7.91|6.51|7.82|6.42|0
1686314700000|2023-06-09 12:45:00|7.9|6.5|7.92|6.52|7.92|6.52|7.86|6.46|0
1686315000000|2023-06-09 12:50:00|7.91|6.51|7.96|6.56|7.97|6.57|7.9|6.5|0
1686315300000|2023-06-09 12:55:00|7.95|6.55|7.98|6.58|7.98|6.58|7.9|6.5|0
1686315600000|2023-06-09 13:00:00|7.99|6.59|7.89|6.49|7.99|6.59|7.89|6.49|0
1686315900000|2023-06-09 13:05:00|7.91|6.51|7.91|6.51|7.95|6.55|7.89|6.49|0
1686316200000|2023-06-09 13:10:00|7.92|6.52|7.98|6.58|8|6.6|7.92|6.52|0
1686316500000|2023-06-09 13:15:00|8|6.6|8.09|6.69|8.1|6.7|7.98|6.58|0
1686316800000|2023-06-09 13:20:00|8.1|6.7|8.1|6.7|8.13|6.73|8.08|6.68|0
1686317100000|2023-06-09 13:25:00|8.11|6.71|8.15|6.75|8.15|6.75|8.09|6.69|0
1686317400000|2023-06-09 13:30:00|8.17|6.77|8.26|6.86|8.42|7.02|8.17|6.77|0
1686317700000|2023-06-09 13:35:00|8.25|6.85|8.46|7.06|8.5|7.1|8.18|6.78|0
1686318000000|2023-06-09 13:40:00|8.48|7.08|8.55|7.15|8.71|7.31|8.44|7.04|0
1686318300000|2023-06-09 13:45:00|8.56|7.16|8.59|7.19|8.7|7.3|8.5|7.1|0
1686318600000|2023-06-09 13:50:00|8.61|7.21|8.87|7.47|8.9|7.5|8.61|7.21|0
1686318900000|2023-06-09 13:55:00|8.88|7.48|8.7|7.3|8.88|7.48|8.64|7.24|0
1686319200000|2023-06-09 14:00:00|8.74|7.34|8.94|7.54|8.94|7.54|8.74|7.34|0
1686319500000|2023-06-09 14:05:00|8.95|7.55|8.87|7.47|9.13|7.73|8.82|7.42|0
1686319800000|2023-06-09 14:10:00|8.9|7.5|9.08|7.68|9.1|7.7|8.82|7.42|0
1686320100000|2023-06-09 14:15:00|9.07|7.67|9.23|7.83|9.25|7.85|9.07|7.67|0
1686320400000|2023-06-09 14:20:00|9.25|7.85|9.08|7.68|9.26|7.86|9.08|7.68|0
1686320700000|2023-06-09 14:25:00|9.07|7.67|9.17|7.77|9.23|7.83|9.02|7.62|0
1686321000000|2023-06-09 14:30:00|9.2|7.8|9.73|8.33|9.73|8.33|8.67|7.27|0
1686321300000|2023-06-09 14:35:00|9.78|8.38|9.7|8.3|9.82|8.42|9.64|8.24|0
1686321600000|2023-06-09 14:40:00|9.69|8.29|9.49|8.09|9.69|8.29|9.37|7.97|0
1686321900000|2023-06-09 14:45:00|9.47|8.07|9.38|7.98|9.76|8.36|9.38|7.98|0
1686322200000|2023-06-09 14:50:00|9.31|7.91|9.31|7.91|9.37|7.97|9.1|7.7|0
1686322500000|2023-06-09 14:55:00|9.34|7.94|9.46|8.06|9.56|8.16|9.26|7.86|0
1686322800000|2023-06-09 15:00:00|9.47|8.07|9.47|8.07|9.56|8.16|9.41|8.01|0
1686323100000|2023-06-09 15:05:00|9.5|8.1|9.67|8.27|9.76|8.36|9.4|8|0
1686323400000|2023-06-09 15:10:00|9.68|8.28|9.76|8.36|9.76|8.36|9.64|8.24|0
1686323700000|2023-06-09 15:15:00|9.73|8.33|9.52|8.12|9.76|8.36|9.43|8.03|0
1686324000000|2023-06-09 15:20:00|9.5|8.1|9.19|7.79|9.5|8.1|9.15|7.75|0
1686324300000|2023-06-09 15:25:00|9.17|7.77|9.11|7.71|9.17|7.77|8.68|7.28|0
1686324600000|2023-06-09 15:30:00|9.06|7.66|8.95|7.55|9.06|7.66|8.77|7.37|0
1686324900000|2023-06-09 15:35:00|8.99|7.59|9.06|7.66|9.24|7.84|8.98|7.58|0
1686325200000|2023-06-09 15:40:00|9.08|7.68|9.26|7.86|9.26|7.86|9.08|7.68|0
1686325500000|2023-06-09 15:45:00|9.28|7.88|9.19|7.79|9.28|7.88|9.12|7.72|0
1686325800000|2023-06-09 15:50:00|9.18|7.78|9.15|7.75|9.21|7.81|8.99|7.59|0
1686326100000|2023-06-09 15:55:00|9.16|7.76|8.86|7.46|9.18|7.78|8.82|7.42|0
1686326400000|2023-06-09 16:00:00|8.83|7.43|8.85|7.45|8.89|7.49|8.54|7.14|0
1686326700000|2023-06-09 16:05:00|8.88|7.48|8.82|7.42|9|7.6|8.82|7.42|0
1686327000000|2023-06-09 16:10:00|8.85|7.45|9.02|7.62|9.03|7.63|8.81|7.41|0
1686327300000|2023-06-09 16:15:00|9|7.6|9.04|7.64|9.1|7.7|8.96|7.56|0
1686327600000|2023-06-09 16:20:00|9.06|7.66|8.87|7.47|9.06|7.66|8.82|7.42|0
1686327900000|2023-06-09 16:25:00|8.89|7.49|8.72|7.32|8.89|7.49|8.54|7.14|0
1686328200000|2023-06-09 16:30:00|8.71|7.31|8.82|7.42|8.87|7.47|8.68|7.28|0
1686328500000|2023-06-09 16:35:00|8.83|7.43|8.64|7.24|8.85|7.45|8.58|7.18|0
1686328800000|2023-06-09 16:40:00|8.65|7.25|8.78|7.38|8.8|7.4|8.53|7.13|0
1686329100000|2023-06-09 16:45:00|8.79|7.39|8.9|7.5|8.9|7.5|8.72|7.32|0
1686329400000|2023-06-09 16:50:00|8.91|7.51|8.93|7.53|8.97|7.57|8.87|7.47|0
1686329700000|2023-06-09 16:55:00|8.94|7.54|9.03|7.63|9.04|7.64|8.83|7.43|0
1686330000000|2023-06-09 17:00:00|9.06|7.66|9.07|7.67|9.08|7.68|8.97|7.57|0
1686330300000|2023-06-09 17:05:00|9.08|7.68|9.16|7.76|9.2|7.8|9.07|7.67|0
1686330600000|2023-06-09 17:10:00|9.19|7.79|9.13|7.73|9.19|7.79|9.08|7.68|0
1686330900000|2023-06-09 17:15:00|9.14|7.74|9.01|7.61|9.17|7.77|9.01|7.61|0
1686331200000|2023-06-09 17:20:00|9|7.6|9.1|7.7|9.1|7.7|8.96|7.56|0
1686331500000|2023-06-09 17:25:00|9.07|7.67|9.24|7.84|9.24|7.84|9.05|7.65|0
1686331800000|2023-06-09 17:30:00|9.23|7.83|9.31|7.91|9.34|7.94|9.21|7.81|0
1686332100000|2023-06-09 17:35:00|9.33|7.93|9.31|7.91|9.34|7.94|9.27|7.87|0
1686332400000|2023-06-09 17:40:00|9.3|7.9|9.4|8|9.45|8.05|9.3|7.9|0
1686332700000|2023-06-09 17:45:00|9.39|7.99|9.3|7.9|9.51|8.11|9.3|7.9|0
1686333000000|2023-06-09 17:50:00|9.31|7.91|9.37|7.97|9.4|8|9.24|7.84|0
1686333300000|2023-06-09 17:55:00|9.39|7.99|9.48|8.08|9.48|8.08|9.28|7.88|0
1686333600000|2023-06-09 18:00:00|9.49|8.09|9.39|7.99|9.49|8.09|9.37|7.97|0
1686333900000|2023-06-09 18:05:00|9.4|8|9.44|8.04|9.46|8.06|9.37|7.97|0
1686334200000|2023-06-09 18:10:00|9.46|8.06|9.43|8.03|9.52|8.12|9.39|7.99|0
1686334500000|2023-06-09 18:15:00|9.4|8|9.38|7.98|9.44|8.04|9.28|7.88|0
1686334800000|2023-06-09 18:20:00|9.4|8|9.56|8.16|9.61|8.21|9.38|7.98|0
1686335100000|2023-06-09 18:25:00|9.58|8.18|9.38|7.98|9.59|8.19|9.3|7.9|0
1686335400000|2023-06-09 18:30:00|9.39|7.99|9.32|7.92|9.4|8|9.22|7.82|0
1686335700000|2023-06-09 18:35:00|9.31|7.91|9.12|7.72|9.34|7.94|9.09|7.69|0
1686336000000|2023-06-09 18:40:00|9.11|7.71|9.22|7.82|9.25|7.85|9.08|7.68|0
1686336300000|2023-06-09 18:45:00|9.24|7.84|9.12|7.72|9.27|7.87|9.11|7.71|0
1686336600000|2023-06-09 18:50:00|9.13|7.73|9.15|7.75|9.26|7.86|9.12|7.72|0
1686336900000|2023-06-09 18:55:00|9.13|7.73|9.29|7.89|9.32|7.92|9.13|7.73|0
1686337200000|2023-06-09 19:00:00|9.31|7.91|9.4|8|9.44|8.04|9.23|7.83|0
1686337500000|2023-06-09 19:05:00|9.38|7.98|9.09|7.69|9.38|7.98|9.05|7.65|0
1686337800000|2023-06-09 19:10:00|9.08|7.68|9.16|7.76|9.22|7.82|9.05|7.65|0
1686338100000|2023-06-09 19:15:00|9.19|7.79|9.25|7.85|9.28|7.88|9|7.6|0
1686338400000|2023-06-09 19:20:00|9.28|7.88|9.2|7.8|9.31|7.91|9.2|7.8|0
1686338700000|2023-06-09 19:25:00|9.21|7.81|9.22|7.82|9.26|7.86|9.12|7.72|0
1686339000000|2023-06-09 19:30:00|9.21|7.81|8.85|7.45|9.26|7.86|8.8|7.4|0
1686339300000|2023-06-09 19:35:00|8.87|7.47|8.78|7.38|8.94|7.54|8.63|7.23|0
1686339600000|2023-06-09 19:40:00|8.8|7.4|8.78|7.38|8.9|7.5|8.77|7.37|0
1686339900000|2023-06-09 19:45:00|8.79|7.39|8.74|7.34|8.88|7.48|8.73|7.33|0
1686340200000|2023-06-09 19:50:00|8.73|7.33|8.69|7.29|8.75|7.35|8.62|7.22|0
1686340500000|2023-06-09 19:55:00|8.67|7.27|8.74|7.34|8.77|7.37|8.59|7.19|0
1686340800000|2023-06-09 20:00:00|8.77|7.37|8.85|7.45|8.87|7.47|8.77|7.37|0
1686341100000|2023-06-09 20:05:00|8.84|7.44|8.82|7.42|8.9|7.5|8.81|7.41|0
1686341400000|2023-06-09 20:10:00|8.81|7.41|8.88|7.48|8.89|7.49|8.81|7.41|0
1686530700000|2023-06-12 00:45:00|9.53|7.73|9.51|7.71|9.53|7.73|9.48|7.68|0
1686531000000|2023-06-12 00:50:00|9.5|7.7|9.5|7.7|9.51|7.71|9.48|7.68|0
1686531300000|2023-06-12 00:55:00|9.51|7.71|9.51|7.71|9.54|7.74|9.51|7.71|0
1686531600000|2023-06-12 01:00:00|9.5|7.7|9.51|7.71|9.53|7.73|9.49|7.69|0
1686531900000|2023-06-12 01:05:00|9.5|7.7|9.51|7.71|9.53|7.73|9.5|7.7|0
1686532200000|2023-06-12 01:10:00|9.52|7.72|9.52|7.72|9.55|7.75|9.51|7.71|0
1686532500000|2023-06-12 01:15:00|9.51|7.71|9.49|7.69|9.51|7.71|9.48|7.68|0
1686532800000|2023-06-12 01:20:00|9.51|7.71|9.65|7.85|9.71|7.91|9.49|7.69|0
1686533100000|2023-06-12 01:25:00|9.64|7.84|9.61|7.81|9.64|7.84|9.61|7.81|0
1686533400000|2023-06-12 01:30:00|9.62|7.82|9.62|7.82|9.65|7.85|9.61|7.81|0
1686533700000|2023-06-12 01:35:00|9.63|7.83|9.59|7.79|9.63|7.83|9.58|7.78|0
1686534000000|2023-06-12 01:40:00|9.6|7.8|9.62|7.82|9.62|7.82|9.59|7.79|0
1686534300000|2023-06-12 01:45:00|9.6|7.8|9.6|7.8|9.6|7.8|9.59|7.79|0
1686534600000|2023-06-12 01:50:00|9.59|7.79|9.59|7.79|9.62|7.82|9.59|7.79|0
1686534900000|2023-06-12 01:55:00|9.53|7.73|9.57|7.77|9.59|7.79|9.53|7.73|0
1686535200000|2023-06-12 02:00:00|9.58|7.78|9.57|7.77|9.59|7.79|9.54|7.74|0
1686535500000|2023-06-12 02:05:00|9.58|7.78|9.59|7.79|9.59|7.79|9.57|7.77|0
1686535800000|2023-06-12 02:10:00|9.58|7.78|9.63|7.83|9.65|7.85|9.57|7.77|0
1686536100000|2023-06-12 02:15:00|9.65|7.85|9.65|7.85|9.66|7.86|9.63|7.83|0
1686536400000|2023-06-12 02:20:00|9.66|7.86|9.65|7.85|9.66|7.86|9.6|7.8|0
1686536700000|2023-06-12 02:25:00|9.66|7.86|9.62|7.82|9.66|7.86|9.57|7.77|0
1686537000000|2023-06-12 02:30:00|9.6|7.8|9.57|7.77|9.63|7.83|9.57|7.77|0
1686537300000|2023-06-12 02:35:00|9.56|7.76|9.54|7.74|9.56|7.76|9.5|7.7|0
1686537600000|2023-06-12 02:40:00|9.53|7.73|9.54|7.74|9.54|7.74|9.5|7.7|0
1686537900000|2023-06-12 02:45:00|9.53|7.73|9.54|7.74|9.57|7.77|9.53|7.73|0
1686538200000|2023-06-12 02:50:00|9.55|7.75|9.57|7.77|9.57|7.77|9.51|7.71|0
1686538500000|2023-06-12 02:55:00|9.56|7.76|9.54|7.74|9.57|7.77|9.52|7.72|0
1686538800000|2023-06-12 03:00:00|9.55|7.75|9.61|7.81|9.61|7.81|9.53|7.73|0
1686539100000|2023-06-12 03:05:00|9.6|7.8|9.59|7.79|9.61|7.81|9.57|7.77|0
1686539400000|2023-06-12 03:10:00|9.6|7.8|9.59|7.79|9.61|7.81|9.58|7.78|0
1686539700000|2023-06-12 03:15:00|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1686540000000|2023-06-12 03:20:00|9.58|7.78|9.58|7.78|9.61|7.81|9.57|7.77|0
1686540300000|2023-06-12 03:25:00|9.59|7.79|9.63|7.83|9.63|7.83|9.59|7.79|0
1686540600000|2023-06-12 03:30:00|9.61|7.81|9.55|7.75|9.62|7.82|9.54|7.74|0
1686540900000|2023-06-12 03:35:00|9.56|7.76|9.57|7.77|9.6|7.8|9.55|7.75|0
1686541200000|2023-06-12 03:40:00|9.55|7.75|9.52|7.72|9.55|7.75|9.49|7.69|0
1686541500000|2023-06-12 03:45:00|9.53|7.73|9.51|7.71|9.54|7.74|9.51|7.71|0
1686541800000|2023-06-12 03:50:00|9.49|7.69|9.54|7.74|9.54|7.74|9.49|7.69|0
1686542100000|2023-06-12 03:55:00|9.55|7.75|9.52|7.72|9.55|7.75|9.51|7.71|0
1686542400000|2023-06-12 04:00:00|9.51|7.71|9.48|7.68|9.52|7.72|9.46|7.66|0
1686542700000|2023-06-12 04:05:00|9.49|7.69|9.49|7.69|9.52|7.72|9.48|7.68|0
1686543000000|2023-06-12 04:10:00|9.48|7.68|9.49|7.69|9.5|7.7|9.47|7.67|0
1686543300000|2023-06-12 04:15:00|9.47|7.67|9.44|7.64|9.49|7.69|9.43|7.63|0
1686543600000|2023-06-12 04:20:00|9.43|7.63|9.44|7.64|9.46|7.66|9.43|7.63|0
1686543900000|2023-06-12 04:25:00|9.43|7.63|9.43|7.63|9.46|7.66|9.43|7.63|0
1686544200000|2023-06-12 04:30:00|9.44|7.64|9.43|7.63|9.46|7.66|9.43|7.63|0
1686544500000|2023-06-12 04:35:00|9.41|7.61|9.41|7.61|9.43|7.63|9.41|7.61|0
1686544800000|2023-06-12 04:40:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1686545100000|2023-06-12 04:45:00|9.43|7.63|9.46|7.66|9.46|7.66|9.43|7.63|0
1686545400000|2023-06-12 04:50:00|9.44|7.64|9.46|7.66|9.46|7.66|9.44|7.64|0
1686545700000|2023-06-12 04:55:00|9.47|7.67|9.5|7.7|9.52|7.72|9.46|7.66|0
1686546000000|2023-06-12 05:00:00|9.49|7.69|9.54|7.74|9.54|7.74|9.49|7.69|0
1686546300000|2023-06-12 05:05:00|9.56|7.76|9.6|7.8|9.62|7.82|9.54|7.74|0
1686546600000|2023-06-12 05:10:00|9.62|7.82|9.59|7.79|9.63|7.83|9.53|7.73|0
1686546900000|2023-06-12 05:15:00|9.6|7.8|9.65|7.85|9.66|7.86|9.59|7.79|0
1686547200000|2023-06-12 05:20:00|9.66|7.86|9.65|7.85|9.66|7.86|9.63|7.83|0
1686547500000|2023-06-12 05:25:00|9.64|7.84|9.65|7.85|9.66|7.86|9.63|7.83|0
1686547800000|2023-06-12 05:30:00|9.64|7.84|9.62|7.82|9.66|7.86|9.62|7.82|0
1686548100000|2023-06-12 05:35:00|9.6|7.8|9.59|7.79|9.62|7.82|9.56|7.76|0
1686548400000|2023-06-12 05:40:00|9.58|7.78|9.53|7.73|9.59|7.79|9.53|7.73|0
1686548700000|2023-06-12 05:45:00|9.51|7.71|9.53|7.73|9.54|7.74|9.51|7.71|0
1686549000000|2023-06-12 05:50:00|9.52|7.72|9.61|7.81|9.63|7.83|9.51|7.71|0
1686549300000|2023-06-12 05:55:00|9.63|7.83|9.64|7.84|9.64|7.84|9.58|7.78|0
1686549600000|2023-06-12 06:00:00|9.58|7.78|9.57|7.77|9.61|7.81|9.57|7.77|0
1686549900000|2023-06-12 06:05:00|9.38|7.98|9.43|8.03|9.43|8.03|9.38|7.98|0
1686550200000|2023-06-12 06:10:00|9.41|8.01|9.43|8.03|9.44|8.04|9.41|8.01|0
1686550500000|2023-06-12 06:15:00|9.44|8.04|9.56|8.16|9.56|8.16|9.43|8.03|0
1686550800000|2023-06-12 06:20:00|9.55|8.15|9.62|8.22|9.62|8.22|9.52|8.12|0
1686551100000|2023-06-12 06:25:00|9.61|8.21|9.67|8.27|9.67|8.27|9.61|8.21|0
1686551400000|2023-06-12 06:30:00|9.68|8.28|9.62|8.22|9.68|8.28|9.61|8.21|0
1686551700000|2023-06-12 06:35:00|9.64|8.24|9.67|8.27|9.67|8.27|9.64|8.24|0
1686552000000|2023-06-12 06:40:00|9.66|8.26|9.65|8.25|9.68|8.28|9.62|8.22|0
1686552300000|2023-06-12 06:45:00|9.64|8.24|9.64|8.24|9.65|8.25|9.61|8.21|0
1686552600000|2023-06-12 06:50:00|9.62|8.22|9.62|8.22|9.62|8.22|9.59|8.19|0
1686552900000|2023-06-12 06:55:00|9.63|8.23|9.68|8.28|9.7|8.3|9.62|8.22|0
1686553200000|2023-06-12 07:00:00|9.7|8.3|9.71|8.31|9.73|8.33|9.63|8.23|0
1686553500000|2023-06-12 07:05:00|9.74|8.34|9.62|8.22|9.76|8.36|9.59|8.19|0
1686553800000|2023-06-12 07:10:00|9.6|8.2|9.59|8.19|9.6|8.2|9.47|8.07|0
1686554100000|2023-06-12 07:15:00|9.57|8.17|9.59|8.19|9.68|8.28|9.49|8.09|0
1686554400000|2023-06-12 07:20:00|9.6|8.2|9.63|8.23|9.67|8.27|9.59|8.19|0
1686554700000|2023-06-12 07:25:00|9.62|8.22|9.59|8.19|9.62|8.22|9.5|8.1|0
1686555000000|2023-06-12 07:30:00|9.56|8.16|9.72|8.32|9.72|8.32|9.56|8.16|0
1686555300000|2023-06-12 07:35:00|9.74|8.34|9.77|8.37|9.77|8.37|9.62|8.22|0
1686555600000|2023-06-12 07:40:00|9.75|8.35|9.75|8.35|9.77|8.37|9.72|8.32|0
1686555900000|2023-06-12 07:45:00|9.77|8.37|9.8|8.4|9.81|8.41|9.74|8.34|0
1686556200000|2023-06-12 07:50:00|9.79|8.39|9.84|8.44|9.89|8.49|9.79|8.39|0
1686556500000|2023-06-12 07:55:00|9.86|8.46|9.88|8.48|9.88|8.48|9.81|8.41|0
1686556800000|2023-06-12 08:00:00|9.92|8.52|9.95|8.55|10.03|8.63|9.92|8.52|0
1686557100000|2023-06-12 08:05:00|9.94|8.54|9.9|8.5|9.99|8.59|9.87|8.47|0
1686557400000|2023-06-12 08:10:00|9.91|8.51|9.86|8.46|9.91|8.51|9.78|8.38|0
1686557700000|2023-06-12 08:15:00|9.87|8.47|9.77|8.37|9.89|8.49|9.77|8.37|0
1686558000000|2023-06-12 08:20:00|9.78|8.38|9.84|8.44|9.86|8.46|9.77|8.37|0
1686558300000|2023-06-12 08:25:00|9.86|8.46|9.9|8.5|9.9|8.5|9.81|8.41|0
1686558600000|2023-06-12 08:30:00|9.89|8.49|9.9|8.5|10|8.6|9.89|8.49|0
1686558900000|2023-06-12 08:35:00|9.89|8.49|9.82|8.42|9.93|8.53|9.79|8.39|0
1686559200000|2023-06-12 08:40:00|9.83|8.43|9.83|8.43|9.86|8.46|9.81|8.41|0
1686559500000|2023-06-12 08:45:00|9.84|8.44|9.87|8.47|9.9|8.5|9.83|8.43|0
1686559800000|2023-06-12 08:50:00|9.86|8.46|9.9|8.5|9.92|8.52|9.84|8.44|0
1686560100000|2023-06-12 08:55:00|9.91|8.51|9.95|8.55|10|8.6|9.89|8.49|0
1686560400000|2023-06-12 09:00:00|9.96|8.56|10.06|8.66|10.09|8.69|9.95|8.55|0
1686560700000|2023-06-12 09:05:00|10.05|8.65|10.03|8.63|10.07|8.67|9.98|8.58|0
1686561000000|2023-06-12 09:10:00|10.02|8.62|10.06|8.66|10.08|8.68|10.01|8.61|0
1686561300000|2023-06-12 09:15:00|10.07|8.67|9.99|8.59|10.07|8.67|9.95|8.55|0
1686561600000|2023-06-12 09:20:00|9.98|8.58|9.98|8.58|10.02|8.62|9.94|8.54|0
1686561900000|2023-06-12 09:25:00|9.97|8.57|9.95|8.55|9.98|8.58|9.93|8.53|0
1686562200000|2023-06-12 09:30:00|9.91|8.51|9.88|8.48|9.95|8.55|9.88|8.48|0
1686562500000|2023-06-12 09:35:00|9.9|8.5|9.88|8.48|9.91|8.51|9.87|8.47|0
1686562800000|2023-06-12 09:40:00|9.87|8.47|9.71|8.31|9.88|8.48|9.66|8.26|0
1686563100000|2023-06-12 09:45:00|9.7|8.3|9.64|8.24|9.71|8.31|9.62|8.22|0
1686563400000|2023-06-12 09:50:00|9.65|8.25|9.56|8.16|9.68|8.28|9.55|8.15|0
1686563700000|2023-06-12 09:55:00|9.55|8.15|9.64|8.24|9.65|8.25|9.55|8.15|0
1686564000000|2023-06-12 10:00:00|9.62|8.22|9.56|8.16|9.63|8.23|9.5|8.1|0
1686564300000|2023-06-12 10:05:00|9.54|8.14|9.53|8.13|9.56|8.16|9.49|8.09|0
1686564600000|2023-06-12 10:10:00|9.51|8.11|9.54|8.14|9.54|8.14|9.45|8.05|0
1686564900000|2023-06-12 10:15:00|9.53|8.13|9.42|8.02|9.58|8.18|9.42|8.02|0
1686565200000|2023-06-12 10:20:00|9.41|8.01|9.33|7.93|9.42|8.02|9.26|7.86|0
1686565500000|2023-06-12 10:25:00|9.34|7.94|9.36|7.96|9.38|7.98|9.31|7.91|0
1686565800000|2023-06-12 10:30:00|9.35|7.95|9.42|8.02|9.45|8.05|9.35|7.95|0
1686566100000|2023-06-12 10:35:00|9.43|8.03|9.27|7.87|9.44|8.04|9.26|7.86|0
1686566400000|2023-06-12 10:40:00|9.29|7.89|9.36|7.96|9.41|8.01|9.27|7.87|0
1686566700000|2023-06-12 10:45:00|9.37|7.97|9.32|7.92|9.37|7.97|9.28|7.88|0
1686567000000|2023-06-12 10:50:00|9.33|7.93|9.44|8.04|9.45|8.05|9.33|7.93|0
1686567300000|2023-06-12 10:55:00|9.43|8.03|9.43|8.03|9.5|8.1|9.39|7.99|0
1686567600000|2023-06-12 11:00:00|9.44|8.04|9.53|8.13|9.54|8.14|9.35|7.95|0
1686567900000|2023-06-12 11:05:00|9.54|8.14|9.57|8.17|9.58|8.18|9.53|8.13|0
1686568200000|2023-06-12 11:10:00|9.58|8.18|9.56|8.16|9.58|8.18|9.52|8.12|0
1686568500000|2023-06-12 11:15:00|9.57|8.17|9.55|8.15|9.63|8.23|9.54|8.14|0
1686568800000|2023-06-12 11:20:00|9.56|8.16|9.6|8.2|9.61|8.21|9.55|8.15|0
1686569100000|2023-06-12 11:25:00|9.58|8.18|9.66|8.26|9.7|8.3|9.58|8.18|0
1686569400000|2023-06-12 11:30:00|9.64|8.24|9.68|8.28|9.75|8.35|9.64|8.24|0
1686569700000|2023-06-12 11:35:00|9.67|8.27|9.69|8.29|9.72|8.32|9.66|8.26|0
1686570000000|2023-06-12 11:40:00|9.67|8.27|9.69|8.29|9.7|8.3|9.67|8.27|0
1686570300000|2023-06-12 11:45:00|9.7|8.3|9.69|8.29|9.7|8.3|9.64|8.24|0
1686570600000|2023-06-12 11:50:00|9.68|8.28|9.7|8.3|9.72|8.32|9.66|8.26|0
1686570900000|2023-06-12 11:55:00|9.69|8.29|9.67|8.27|9.7|8.3|9.64|8.24|0
1686571200000|2023-06-12 12:00:00|9.66|8.26|9.69|8.29|9.7|8.3|9.65|8.25|0
1686571500000|2023-06-12 12:05:00|9.7|8.3|9.56|8.16|9.7|8.3|9.52|8.12|0
1686571800000|2023-06-12 12:10:00|9.55|8.15|9.64|8.24|9.66|8.26|9.55|8.15|0
1686572100000|2023-06-12 12:15:00|9.66|8.26|9.52|8.12|9.66|8.26|9.5|8.1|0
1686572400000|2023-06-12 12:20:00|9.51|8.11|9.38|7.98|9.52|8.12|9.37|7.97|0
1686572700000|2023-06-12 12:25:00|9.4|8|9.52|8.12|9.52|8.12|9.38|7.98|0
1686573000000|2023-06-12 12:30:00|9.5|8.1|9.62|8.22|9.64|8.24|9.48|8.08|0
1686573300000|2023-06-12 12:35:00|9.61|8.21|9.91|8.51|9.91|8.51|9.59|8.19|0
1686573600000|2023-06-12 12:40:00|9.89|8.49|9.8|8.4|9.9|8.5|9.74|8.34|0
1686573900000|2023-06-12 12:45:00|9.78|8.38|9.84|8.44|9.92|8.52|9.78|8.38|0
1686574200000|2023-06-12 12:50:00|9.86|8.46|9.92|8.52|9.94|8.54|9.86|8.46|0
1686574500000|2023-06-12 12:55:00|9.94|8.54|9.94|8.54|10|8.6|9.89|8.49|0
1686574800000|2023-06-12 13:00:00|9.95|8.55|9.89|8.49|9.98|8.58|9.86|8.46|0
1686575100000|2023-06-12 13:05:00|9.92|8.52|9.98|8.58|10|8.6|9.9|8.5|0
1686575400000|2023-06-12 13:10:00|9.97|8.57|9.96|8.56|10|8.6|9.96|8.56|0
1686575700000|2023-06-12 13:15:00|9.95|8.55|9.78|8.38|9.96|8.56|9.76|8.36|0
1686576000000|2023-06-12 13:20:00|9.79|8.39|9.76|8.36|9.79|8.39|9.72|8.32|0
1686576300000|2023-06-12 13:25:00|9.75|8.35|9.72|8.32|9.8|8.4|9.69|8.29|0
1686576600000|2023-06-12 13:30:00|9.73|8.33|9.67|8.27|9.79|8.39|9.56|8.16|0
1686576900000|2023-06-12 13:35:00|9.7|8.3|9.69|8.29|9.7|8.3|9.36|7.96|0
1686577200000|2023-06-12 13:40:00|9.73|8.33|9.52|8.12|9.81|8.41|9.5|8.1|0
1686577500000|2023-06-12 13:45:00|9.55|8.15|9.62|8.22|9.69|8.29|9.47|8.07|0
1686577800000|2023-06-12 13:50:00|9.61|8.21|9.73|8.33|9.78|8.38|9.58|8.18|0
1686578100000|2023-06-12 13:55:00|9.71|8.31|9.75|8.35|9.79|8.39|9.67|8.27|0
1686578400000|2023-06-12 14:00:00|9.78|8.38|9.58|8.18|9.78|8.38|9.58|8.18|0
1686578700000|2023-06-12 14:05:00|9.59|8.19|9.49|8.09|9.61|8.21|9.36|7.96|0
1686579000000|2023-06-12 14:10:00|9.47|8.07|9.68|8.28|9.68|8.28|9.35|7.95|0
1686579300000|2023-06-12 14:15:00|9.65|8.25|9.5|8.1|9.65|8.25|9.43|8.03|0
1686579600000|2023-06-12 14:20:00|9.49|8.09|9.56|8.16|9.61|8.21|9.41|8.01|0
1686579900000|2023-06-12 14:25:00|9.59|8.19|9.61|8.21|9.67|8.27|9.43|8.03|0
1686580200000|2023-06-12 14:30:00|9.62|8.22|9.47|8.07|9.65|8.25|9.44|8.04|0
1686580500000|2023-06-12 14:35:00|9.49|8.09|9.37|7.97|9.49|8.09|9.29|7.89|0
1686580800000|2023-06-12 14:40:00|9.35|7.95|9.46|8.06|9.46|8.06|9.32|7.92|0
1686581100000|2023-06-12 14:45:00|9.44|8.04|9.56|8.16|9.63|8.23|9.4|8|0
1686581400000|2023-06-12 14:50:00|9.59|8.19|9.42|8.02|9.62|8.22|9.41|8.01|0
1686581700000|2023-06-12 14:55:00|9.44|8.04|9.45|8.05|9.53|8.13|9.41|8.01|0
1686582000000|2023-06-12 15:00:00|9.5|8.1|9.47|8.07|9.62|8.22|9.42|8.02|0
1686582300000|2023-06-12 15:05:00|9.46|8.06|9.44|8.04|9.62|8.22|9.39|7.99|0
1686582600000|2023-06-12 15:10:00|9.45|8.05|8.78|7.38|9.54|8.14|8.77|7.37|0
1686582900000|2023-06-12 15:15:00|8.8|7.4|8.87|7.47|8.9|7.5|8.74|7.34|0
1686583200000|2023-06-12 15:20:00|8.85|7.45|8.81|7.41|8.9|7.5|8.74|7.34|0
1686583500000|2023-06-12 15:25:00|8.8|7.4|8.82|7.42|8.9|7.5|8.74|7.34|0
1686583800000|2023-06-12 15:30:00|8.87|7.47|9|7.6|9.01|7.61|8.87|7.47|0
1686584100000|2023-06-12 15:35:00|9.01|7.61|9.01|7.61|9.05|7.65|8.95|7.55|0
1686584400000|2023-06-12 15:40:00|9.04|7.64|9.12|7.72|9.13|7.73|9.01|7.61|0
1686584700000|2023-06-12 15:45:00|9.13|7.73|9.02|7.62|9.15|7.75|8.98|7.58|0
1686585000000|2023-06-12 15:50:00|9.01|7.61|8.97|7.57|9.07|7.67|8.97|7.57|0
1686585300000|2023-06-12 15:55:00|8.94|7.54|9.08|7.68|9.09|7.69|8.92|7.52|0
1686585600000|2023-06-12 16:00:00|9.09|7.69|9.02|7.62|9.11|7.71|9.02|7.62|0
1686585900000|2023-06-12 16:05:00|9.04|7.64|9.14|7.74|9.14|7.74|9.04|7.64|0
1686586200000|2023-06-12 16:10:00|9.12|7.72|9.08|7.68|9.15|7.75|9.05|7.65|0
1686586500000|2023-06-12 16:15:00|9.06|7.66|9.08|7.68|9.11|7.71|9.04|7.64|0
1686586800000|2023-06-12 16:20:00|9.09|7.69|9.08|7.68|9.12|7.72|9.04|7.64|0
1686587100000|2023-06-12 16:25:00|9.06|7.66|9.12|7.72|9.17|7.77|9.06|7.66|0
1686587400000|2023-06-12 16:30:00|9.13|7.73|9.21|7.81|9.21|7.81|9.13|7.73|0
1686587700000|2023-06-12 16:35:00|9.22|7.82|9.27|7.87|9.3|7.9|9.21|7.81|0
1686588000000|2023-06-12 16:40:00|9.28|7.88|9.27|7.87|9.33|7.93|9.22|7.82|0
1686588300000|2023-06-12 16:45:00|9.28|7.88|9.25|7.85|9.31|7.91|9.19|7.79|0
1686588600000|2023-06-12 16:50:00|9.27|7.87|9.27|7.87|9.31|7.91|9.25|7.85|0
1686588900000|2023-06-12 16:55:00|9.25|7.85|9.3|7.9|9.3|7.9|9.24|7.84|0
1686589200000|2023-06-12 17:00:00|9.28|7.88|9.31|7.91|9.36|7.96|9.27|7.87|0
1686589500000|2023-06-12 17:05:00|9.3|7.9|9.21|7.81|9.33|7.93|9.19|7.79|0
1686589800000|2023-06-12 17:10:00|9.22|7.82|9.27|7.87|9.29|7.89|9.19|7.79|0
1686590100000|2023-06-12 17:15:00|9.28|7.88|9.26|7.86|9.29|7.89|9.19|7.79|0
1686590400000|2023-06-12 17:20:00|9.28|7.88|9.23|7.83|9.29|7.89|9.21|7.81|0
1686590700000|2023-06-12 17:25:00|9.24|7.84|9.2|7.8|9.26|7.86|9.18|7.78|0
1686591000000|2023-06-12 17:30:00|9.19|7.79|9.16|7.76|9.26|7.86|9.12|7.72|0
1686591300000|2023-06-12 17:35:00|9.18|7.78|9.19|7.79|9.2|7.8|9.12|7.72|0
1686591600000|2023-06-12 17:40:00|9.2|7.8|9.29|7.89|9.32|7.92|9.19|7.79|0
1686591900000|2023-06-12 17:45:00|9.31|7.91|9.38|7.98|9.44|8.04|9.31|7.91|0
1686592200000|2023-06-12 17:50:00|9.37|7.97|9.37|7.97|9.4|8|9.34|7.94|0
1686592500000|2023-06-12 17:55:00|9.38|7.98|9.49|8.09|9.5|8.1|9.37|7.97|0
1686592800000|2023-06-12 18:00:00|9.5|8.1|9.43|8.03|9.52|8.12|9.4|8|0
1686593100000|2023-06-12 18:05:00|9.44|8.04|9.41|8.01|9.44|8.04|9.38|7.98|0
1686593400000|2023-06-12 18:10:00|9.42|8.02|9.39|7.99|9.46|8.06|9.39|7.99|0
1686593700000|2023-06-12 18:15:00|9.41|8.01|9.41|8.01|9.48|8.08|9.36|7.96|0
1686594000000|2023-06-12 18:20:00|9.39|7.99|9.42|8.02|9.44|8.04|9.35|7.95|0
1686594300000|2023-06-12 18:25:00|9.44|8.04|9.41|8.01|9.47|8.07|9.39|7.99|0
1686594600000|2023-06-12 18:30:00|9.39|7.99|9.5|8.1|9.53|8.13|9.39|7.99|0
1686594900000|2023-06-12 18:35:00|9.51|8.11|9.44|8.04|9.57|8.17|9.41|8.01|0
1686595200000|2023-06-12 18:40:00|9.42|8.02|9.51|8.11|9.54|8.14|9.42|8.02|0
1686595500000|2023-06-12 18:45:00|9.5|8.1|9.63|8.23|9.66|8.26|9.48|8.08|0
1686595800000|2023-06-12 18:50:00|9.65|8.25|9.77|8.37|9.82|8.42|9.63|8.23|0
1686596100000|2023-06-12 18:55:00|9.79|8.39|9.91|8.51|9.96|8.56|9.74|8.34|0
1686596400000|2023-06-12 19:00:00|9.94|8.54|10.03|8.63|10.07|8.67|9.87|8.47|0
1686596700000|2023-06-12 19:05:00|10.02|8.62|10.13|8.73|10.17|8.77|9.91|8.51|0
1686597000000|2023-06-12 19:10:00|10.15|8.75|10.44|9.04|10.49|9.09|10.13|8.73|0
1686597300000|2023-06-12 19:15:00|10.43|9.03|10.14|8.74|10.52|9.12|10.13|8.73|0
1686597600000|2023-06-12 19:20:00|10.15|8.75|10.18|8.78|10.18|8.78|10.03|8.63|0
1686597900000|2023-06-12 19:25:00|10.14|8.74|10.21|8.81|10.22|8.82|10.08|8.68|0
1686598200000|2023-06-12 19:30:00|10.19|8.79|10.18|8.78|10.23|8.83|10.06|8.66|0
1686598500000|2023-06-12 19:35:00|10.17|8.77|10.34|8.94|10.34|8.94|10.13|8.73|0
1686598800000|2023-06-12 19:40:00|10.35|8.95|10.32|8.92|10.55|9.15|10.27|8.87|0
1686599100000|2023-06-12 19:45:00|10.27|8.87|10.32|8.92|10.35|8.95|10.21|8.81|0
1686599400000|2023-06-12 19:50:00|10.38|8.98|10.24|8.84|10.38|8.98|10.19|8.79|0
1686599700000|2023-06-12 19:55:00|10.21|8.81|10.55|9.15|10.59|9.19|10.17|8.77|0
1686600000000|2023-06-12 20:00:00|10.57|9.17|10.45|9.05|10.57|9.17|10.3|8.9|0
1686600300000|2023-06-12 20:05:00|10.42|9.02|10.32|8.92|10.42|9.02|10.31|8.91|0
1686600600000|2023-06-12 20:10:00|10.33|8.93|10.5|9.1|10.52|9.12|10.32|8.92|0
1686600900000|2023-06-12 20:15:00|10.72|8.92|10.76|8.96|10.78|8.98|10.7|8.9|0
1686601200000|2023-06-12 20:20:00|10.78|8.98|10.76|8.96|10.81|9.01|10.76|8.96|0
1686601500000|2023-06-12 20:25:00|10.75|8.95|10.78|8.98|10.78|8.98|10.75|8.95|0
1686601800000|2023-06-12 20:30:00|10.77|8.97|10.8|9|10.81|9.01|10.77|8.97|0
1686602100000|2023-06-12 20:35:00|10.81|9.01|10.83|9.03|10.85|9.05|10.8|9|0
1686602400000|2023-06-12 20:40:00|10.85|9.05|10.88|9.08|10.88|9.08|10.83|9.03|0
1686602700000|2023-06-12 20:45:00|10.86|9.06|10.86|9.06|10.88|9.08|10.83|9.03|0
1686603000000|2023-06-12 20:50:00|10.85|9.05|10.88|9.08|10.88|9.08|10.83|9.03|0
1686603300000|2023-06-12 20:55:00|10.9|9.1|10.94|9.14|10.96|9.16|10.88|9.08|0
1686603600000|2023-06-12 21:00:00|10.93|9.13|10.93|9.13|10.94|9.14|10.92|9.12|0
1686603900000|2023-06-12 21:05:00|10.95|9.15|10.92|9.12|10.95|9.15|10.92|9.12|0
1686604200000|2023-06-12 21:10:00|10.91|9.11|10.91|9.11|10.92|9.12|10.91|9.11|0
1686604500000|2023-06-12 21:15:00|10.88|9.08|10.9|9.1|10.9|9.1|10.88|9.08|0
1686604800000|2023-06-12 21:20:00|10.89|9.09|10.9|9.1|10.9|9.1|10.88|9.08|0
1686605100000|2023-06-12 21:25:00|10.89|9.09|10.9|9.1|10.9|9.1|10.89|9.09|0
1686605400000|2023-06-12 21:30:00|10.89|9.09|11.08|9.28|11.3|9.5|10.88|9.08|0
1686605700000|2023-06-12 21:35:00|11.07|9.27|11.08|9.28|11.08|9.28|11.07|9.27|0
1686606000000|2023-06-12 21:40:00|11.07|9.27|11.08|9.28|11.08|9.28|11.07|9.27|0
1686606300000|2023-06-12 21:45:00|11.07|9.27|11.07|9.27|11.07|9.27|11.07|9.27|0
1686606600000|2023-06-12 21:50:00|11.09|9.29|11.08|9.28|11.09|9.29|11.07|9.27|0
1686606900000|2023-06-12 21:55:00|11.09|9.29|11.09|9.29|11.09|9.29|11.08|9.28|0
1686607200000|2023-06-12 22:00:00|11.02|9.22|11|9.2|11.04|9.24|10.96|9.16|0
1686607500000|2023-06-12 22:05:00|10.99|9.19|10.96|9.16|11|9.2|10.96|9.16|0
1686607800000|2023-06-12 22:10:00|10.98|9.18|11.01|9.21|11.01|9.21|10.96|9.16|0
1686608100000|2023-06-12 22:15:00|11|9.2|11.03|9.23|11.04|9.24|10.99|9.19|0
1686608400000|2023-06-12 22:20:00|11.01|9.21|10.98|9.18|11.02|9.22|10.96|9.16|0
1686608700000|2023-06-12 22:25:00|10.99|9.19|11.04|9.24|11.06|9.26|10.98|9.18|0
1686609000000|2023-06-12 22:30:00|11.03|9.23|10.99|9.19|11.03|9.23|10.99|9.19|0
1686609300000|2023-06-12 22:35:00|11.01|9.21|11.03|9.23|11.03|9.23|10.99|9.19|0
1686609600000|2023-06-12 22:40:00|11.01|9.21|11.06|9.26|11.06|9.26|11.01|9.21|0
1686609900000|2023-06-12 22:45:00|11.08|9.28|11.16|9.36|11.29|9.49|11.08|9.28|0
1686610200000|2023-06-12 22:50:00|11.15|9.35|11.18|9.38|11.18|9.38|11.14|9.34|0
1686610500000|2023-06-12 22:55:00|11.19|9.39|11.23|9.43|11.24|9.44|11.15|9.35|0
1686610800000|2023-06-12 23:00:00|11.26|9.46|11.16|9.36|11.26|9.46|11.13|9.33|0
1686611100000|2023-06-12 23:05:00|11.18|9.38|11.11|9.31|11.26|9.46|11.11|9.31|0
1686611400000|2023-06-12 23:10:00|11.09|9.29|11.16|9.36|11.16|9.36|11.09|9.29|0
1686611700000|2023-06-12 23:15:00|11.18|9.38|11.21|9.41|11.23|9.43|11.18|9.38|0
1686612000000|2023-06-12 23:20:00|11.2|9.4|11.23|9.43|11.23|9.43|11.2|9.4|0
1686612300000|2023-06-12 23:25:00|11.22|9.42|11.15|9.35|11.23|9.43|11.14|9.34|0
1686612600000|2023-06-12 23:30:00|11.14|9.34|11.07|9.27|11.17|9.37|11.07|9.27|0
1686612900000|2023-06-12 23:35:00|11.06|9.26|11.04|9.24|11.07|9.27|11.02|9.22|0
1686613200000|2023-06-12 23:40:00|11.05|9.25|10.99|9.19|11.07|9.27|10.97|9.17|0
1686613500000|2023-06-12 23:45:00|10.98|9.18|10.92|9.12|10.99|9.19|10.9|9.1|0
1686613800000|2023-06-12 23:50:00|10.94|9.14|10.95|9.15|10.98|9.18|10.92|9.12|0
1686614100000|2023-06-12 23:55:00|10.96|9.16|11.02|9.22|11.02|9.22|10.95|9.15|0
1686614400000|2023-06-13 00:00:00|11|9.2|10.95|9.15|11.02|9.22|10.95|9.15|0
1686614700000|2023-06-13 00:05:00|10.97|9.17|11|9.2|11.04|9.24|10.95|9.15|0
1686615000000|2023-06-13 00:10:00|11.02|9.22|11.05|9.25|11.09|9.29|11|9.2|0
1686615300000|2023-06-13 00:15:00|11.09|9.29|11.01|9.21|11.1|9.3|11|9.2|0
1686615600000|2023-06-13 00:20:00|11.02|9.22|10.98|9.18|11.03|9.23|10.97|9.17|0
1686615900000|2023-06-13 00:25:00|11|9.2|10.97|9.17|11|9.2|10.95|9.15|0
1686616200000|2023-06-13 00:30:00|10.96|9.16|11.01|9.21|11.03|9.23|10.95|9.15|0
1686616500000|2023-06-13 00:35:00|11|9.2|10.98|9.18|11.02|9.22|10.97|9.17|0
1686616800000|2023-06-13 00:40:00|10.97|9.17|10.96|9.16|10.98|9.18|10.95|9.15|0
1686617100000|2023-06-13 00:45:00|10.95|9.15|10.96|9.16|11|9.2|10.95|9.15|0
1686617400000|2023-06-13 00:50:00|10.95|9.15|10.91|9.11|10.96|9.16|10.91|9.11|0
1686617700000|2023-06-13 00:55:00|10.93|9.13|10.91|9.11|10.93|9.13|10.9|9.1|0
1686618000000|2023-06-13 01:00:00|10.92|9.12|10.91|9.11|10.95|9.15|10.91|9.11|0
1686618300000|2023-06-13 01:05:00|10.93|9.13|10.95|9.15|10.95|9.15|10.91|9.11|0
1686618600000|2023-06-13 01:10:00|10.93|9.13|10.91|9.11|10.95|9.15|10.91|9.11|0
1686618900000|2023-06-13 01:15:00|10.93|9.13|10.94|9.14|10.98|9.18|10.91|9.11|0
1686619200000|2023-06-13 01:20:00|10.96|9.16|10.93|9.13|10.98|9.18|10.89|9.09|0
1686619500000|2023-06-13 01:25:00|10.91|9.11|10.98|9.18|10.98|9.18|10.91|9.11|0
1686619800000|2023-06-13 01:30:00|10.96|9.16|11.08|9.28|11.11|9.31|10.96|9.16|0
1686620100000|2023-06-13 01:35:00|11.1|9.3|11.05|9.25|11.1|9.3|11.03|9.23|0
1686620400000|2023-06-13 01:40:00|11.04|9.24|11.07|9.27|11.11|9.31|11.03|9.23|0
1686620700000|2023-06-13 01:45:00|11.06|9.26|11.06|9.26|11.08|9.28|11.04|9.24|0
1686621000000|2023-06-13 01:50:00|11.05|9.25|11.06|9.26|11.06|9.26|11.01|9.21|0
1686621300000|2023-06-13 01:55:00|11.08|9.28|11.13|9.33|11.15|9.35|11.06|9.26|0
1686621600000|2023-06-13 02:00:00|11.15|9.35|11.16|9.36|11.16|9.36|11.11|9.31|0
1686621900000|2023-06-13 02:05:00|11.18|9.38|11.11|9.31|11.18|9.38|11.09|9.29|0
1686622200000|2023-06-13 02:10:00|11.09|9.29|11.04|9.24|11.11|9.31|11.02|9.22|0
1686622500000|2023-06-13 02:15:00|11.05|9.25|11.04|9.24|11.06|9.26|11|9.2|0
1686622800000|2023-06-13 02:20:00|11.08|9.28|11.12|9.32|11.13|9.33|11.06|9.26|0
1686623100000|2023-06-13 02:25:00|11.11|9.31|11.09|9.29|11.11|9.31|11.07|9.27|0
1686623400000|2023-06-13 02:30:00|11.07|9.27|11.13|9.33|11.14|9.34|11.07|9.27|0
1686623700000|2023-06-13 02:35:00|11.14|9.34|11.14|9.34|11.16|9.36|11.12|9.32|0
1686624000000|2023-06-13 02:40:00|11.13|9.33|11.14|9.34|11.18|9.38|11.12|9.32|0
1686624300000|2023-06-13 02:45:00|11.15|9.35|11.18|9.38|11.18|9.38|11.12|9.32|0
1686624600000|2023-06-13 02:50:00|11.16|9.36|11.18|9.38|11.19|9.39|11.16|9.36|0
1686624900000|2023-06-13 02:55:00|11.19|9.39|11.17|9.37|11.19|9.39|11.16|9.36|0
1686625200000|2023-06-13 03:00:00|11.18|9.38|11.18|9.38|11.19|9.39|11.16|9.36|0
1686625500000|2023-06-13 03:05:00|11.19|9.39|11.21|9.41|11.23|9.43|11.14|9.34|0
1686625800000|2023-06-13 03:10:00|11.23|9.43|11.23|9.43|11.23|9.43|11.17|9.37|0
1686626100000|2023-06-13 03:15:00|11.24|9.44|11.22|9.42|11.24|9.44|11.19|9.39|0
1686626400000|2023-06-13 03:20:00|11.24|9.44|11.22|9.42|11.24|9.44|11.19|9.39|0
1686626700000|2023-06-13 03:25:00|11.23|9.43|11.24|9.44|11.26|9.46|11.22|9.42|0
1686627000000|2023-06-13 03:30:00|11.23|9.43|11.49|9.69|11.5|9.7|11.22|9.42|0
1686627300000|2023-06-13 03:35:00|11.47|9.67|11.43|9.63|11.5|9.7|11.43|9.63|0
1686627600000|2023-06-13 03:40:00|11.41|9.61|11.52|9.72|11.56|9.76|11.41|9.61|0
1686627900000|2023-06-13 03:45:00|11.5|9.7|11.54|9.74|11.59|9.79|11.5|9.7|0
1686628200000|2023-06-13 03:50:00|11.55|9.75|11.52|9.72|11.55|9.75|11.5|9.7|0
1686628500000|2023-06-13 03:55:00|11.5|9.7|11.55|9.75|11.59|9.79|11.5|9.7|0
1686628800000|2023-06-13 04:00:00|11.54|9.74|11.59|9.79|11.59|9.79|11.54|9.74|0
1686629100000|2023-06-13 04:05:00|11.58|9.78|11.59|9.79|11.64|9.84|11.57|9.77|0
1686629400000|2023-06-13 04:10:00|11.58|9.78|11.55|9.75|11.59|9.79|11.53|9.73|0
1686629700000|2023-06-13 04:15:00|11.57|9.77|11.57|9.77|11.61|9.81|11.55|9.75|0
1686630000000|2023-06-13 04:20:00|11.56|9.76|11.55|9.75|11.57|9.77|11.53|9.73|0
1686630300000|2023-06-13 04:25:00|11.56|9.76|11.52|9.72|11.57|9.77|11.51|9.71|0
1686630600000|2023-06-13 04:30:00|11.53|9.73|11.55|9.75|11.57|9.77|11.52|9.72|0
1686630900000|2023-06-13 04:35:00|11.57|9.77|11.54|9.74|11.57|9.77|11.51|9.71|0
1686631200000|2023-06-13 04:40:00|11.53|9.73|11.59|9.79|11.6|9.8|11.53|9.73|0
1686631500000|2023-06-13 04:45:00|11.58|9.78|11.51|9.71|11.59|9.79|11.51|9.71|0
1686631800000|2023-06-13 04:50:00|11.53|9.73|11.53|9.73|11.53|9.73|11.5|9.7|0
1686632100000|2023-06-13 04:55:00|11.51|9.71|11.5|9.7|11.55|9.75|11.5|9.7|0
1686632400000|2023-06-13 05:00:00|11.48|9.68|11.54|9.74|11.58|9.78|11.48|9.68|0
1686632700000|2023-06-13 05:05:00|11.53|9.73|11.51|9.71|11.57|9.77|11.51|9.71|0
1686633000000|2023-06-13 05:10:00|11.52|9.72|11.53|9.73|11.53|9.73|11.49|9.69|0
1686633300000|2023-06-13 05:15:00|11.51|9.71|11.48|9.68|11.53|9.73|11.48|9.68|0
1686633600000|2023-06-13 05:20:00|11.46|9.66|11.51|9.71|11.51|9.71|11.46|9.66|0
1686633900000|2023-06-13 05:25:00|11.53|9.73|11.49|9.69|11.53|9.73|11.48|9.68|0
1686634200000|2023-06-13 05:30:00|11.47|9.67|11.53|9.73|11.55|9.75|11.46|9.66|0
1686634500000|2023-06-13 05:35:00|11.54|9.74|11.56|9.76|11.56|9.76|11.51|9.71|0
1686634800000|2023-06-13 05:40:00|11.54|9.74|11.51|9.71|11.54|9.74|11.5|9.7|0
1686635100000|2023-06-13 05:45:00|11.5|9.7|11.49|9.69|11.51|9.71|11.46|9.66|0
1686635400000|2023-06-13 05:50:00|11.51|9.71|11.56|9.76|11.6|9.8|11.49|9.69|0
1686635700000|2023-06-13 05:55:00|11.54|9.74|11.6|9.8|11.61|9.81|11.54|9.74|0
1686636000000|2023-06-13 06:00:00|11.61|9.81|11.58|9.78|11.61|9.81|11.51|9.71|0
1686636300000|2023-06-13 06:05:00|11.4|10|11.56|10.16|11.56|10.16|11.38|9.98|0
1686636600000|2023-06-13 06:10:00|11.57|10.17|11.56|10.16|11.66|10.26|11.54|10.14|0
1686636900000|2023-06-13 06:15:00|11.52|10.12|11.52|10.12|11.57|10.17|11.5|10.1|0
1686637200000|2023-06-13 06:20:00|11.51|10.11|11.7|10.3|11.74|10.34|11.51|10.11|0
1686637500000|2023-06-13 06:25:00|11.68|10.28|11.57|10.17|11.72|10.32|11.57|10.17|0
1686637800000|2023-06-13 06:30:00|11.59|10.19|11.66|10.26|11.72|10.32|11.57|10.17|0
1686638100000|2023-06-13 06:35:00|11.67|10.27|11.55|10.15|11.68|10.28|11.54|10.14|0
1686638400000|2023-06-13 06:40:00|11.57|10.17|11.55|10.15|11.59|10.19|11.52|10.12|0
1686638700000|2023-06-13 06:45:00|11.57|10.17|11.53|10.13|11.59|10.19|11.53|10.13|0
1686639000000|2023-06-13 06:50:00|11.52|10.12|11.57|10.17|11.59|10.19|11.52|10.12|0
1686639300000|2023-06-13 06:55:00|11.55|10.15|11.53|10.13|11.59|10.19|11.53|10.13|0
1686639600000|2023-06-13 07:00:00|11.52|10.12|11.39|9.99|11.53|10.13|11.34|9.94|0
1686639900000|2023-06-13 07:05:00|11.38|9.98|11.41|10.01|11.46|10.06|11.35|9.95|0
1686640200000|2023-06-13 07:10:00|11.42|10.02|11.39|9.99|11.43|10.03|11.28|9.88|0
1686640500000|2023-06-13 07:15:00|11.35|9.95|11.39|9.99|11.41|10.01|11.32|9.92|0
1686640800000|2023-06-13 07:20:00|11.37|9.97|11.3|9.9|11.42|10.02|11.25|9.85|0
1686641100000|2023-06-13 07:25:00|11.34|9.94|11.37|9.97|11.39|9.99|11.28|9.88|0
1686641400000|2023-06-13 07:30:00|11.38|9.98|11.47|10.07|11.51|10.11|11.38|9.98|0
1686641700000|2023-06-13 07:35:00|11.48|10.08|11.62|10.22|11.69|10.29|11.47|10.07|0
1686642000000|2023-06-13 07:40:00|11.63|10.23|11.63|10.23|11.64|10.24|11.57|10.17|0
1686642300000|2023-06-13 07:45:00|11.66|10.26|11.64|10.24|11.69|10.29|11.64|10.24|0
1686642600000|2023-06-13 07:50:00|11.66|10.26|11.4|10|11.66|10.26|11.39|9.99|0
1686642900000|2023-06-13 07:55:00|11.41|10.01|11.37|9.97|11.41|10.01|11.24|9.84|0
1686643200000|2023-06-13 08:00:00|11.35|9.95|11.33|9.93|11.37|9.97|11.23|9.83|0
1686643500000|2023-06-13 08:05:00|11.35|9.95|11.35|9.95|11.44|10.04|11.33|9.93|0
1686643800000|2023-06-13 08:10:00|11.34|9.94|11.34|9.94|11.37|9.97|11.24|9.84|0
1686644100000|2023-06-13 08:15:00|11.33|9.93|11.38|9.98|11.38|9.98|11.29|9.89|0
1686644400000|2023-06-13 08:20:00|11.39|9.99|11.53|10.13|11.53|10.13|11.39|9.99|0
1686644700000|2023-06-13 08:25:00|11.52|10.12|11.49|10.09|11.53|10.13|11.45|10.05|0
1686645000000|2023-06-13 08:30:00|11.45|10.05|11.56|10.16|11.59|10.19|11.45|10.05|0
1686645300000|2023-06-13 08:35:00|11.54|10.14|11.56|10.16|11.56|10.16|11.49|10.09|0
1686645600000|2023-06-13 08:40:00|11.54|10.14|11.47|10.07|11.58|10.18|11.45|10.05|0
1686645900000|2023-06-13 08:45:00|11.46|10.06|11.51|10.11|11.54|10.14|11.45|10.05|0
1686646200000|2023-06-13 08:50:00|11.52|10.12|11.47|10.07|11.52|10.12|11.43|10.03|0
1686646500000|2023-06-13 08:55:00|11.46|10.06|11.45|10.05|11.52|10.12|11.42|10.02|0
1686646800000|2023-06-13 09:00:00|11.47|10.07|11.5|10.1|11.54|10.14|11.43|10.03|0
1686647100000|2023-06-13 09:05:00|11.52|10.12|11.61|10.21|11.61|10.21|11.52|10.12|0
1686647400000|2023-06-13 09:10:00|11.59|10.19|11.59|10.19|11.61|10.21|11.56|10.16|0
1686647700000|2023-06-13 09:15:00|11.61|10.21|11.54|10.14|11.61|10.21|11.54|10.14|0
1686648000000|2023-06-13 09:20:00|11.56|10.16|11.48|10.08|11.56|10.16|11.43|10.03|0
1686648300000|2023-06-13 09:25:00|11.5|10.1|11.48|10.08|11.52|10.12|11.47|10.07|0
1686648600000|2023-06-13 09:30:00|11.49|10.09|11.47|10.07|11.51|10.11|11.36|9.96|0
1686648900000|2023-06-13 09:35:00|11.48|10.08|11.39|9.99|11.5|10.1|11.39|9.99|0
1686649200000|2023-06-13 09:40:00|11.41|10.01|11.23|9.83|11.43|10.03|11.22|9.82|0
1686649500000|2023-06-13 09:45:00|11.25|9.85|11.3|9.9|11.3|9.9|11.23|9.83|0
1686649800000|2023-06-13 09:50:00|11.29|9.89|11.32|9.92|11.38|9.98|11.29|9.89|0
1686650100000|2023-06-13 09:55:00|11.3|9.9|11.16|9.76|11.34|9.94|11.16|9.76|0
1686650400000|2023-06-13 10:00:00|11.18|9.78|11.08|9.68|11.22|9.82|11.07|9.67|0
1686650700000|2023-06-13 10:05:00|11.07|9.67|11.15|9.75|11.22|9.82|11.07|9.67|0
1686651000000|2023-06-13 10:10:00|11.16|9.76|11.01|9.61|11.16|9.76|10.99|9.59|0
1686651300000|2023-06-13 10:15:00|11.04|9.64|10.87|9.47|11.09|9.69|10.87|9.47|0
1686651600000|2023-06-13 10:20:00|10.85|9.45|10.85|9.45|10.87|9.47|10.82|9.42|0
1686651900000|2023-06-13 10:25:00|10.87|9.47|10.88|9.48|10.9|9.5|10.82|9.42|0
1686652200000|2023-06-13 10:30:00|10.87|9.47|11.02|9.62|11.04|9.64|10.87|9.47|0
1686652500000|2023-06-13 10:35:00|11|9.6|10.99|9.59|11.06|9.66|10.99|9.59|0
1686652800000|2023-06-13 10:40:00|10.97|9.57|10.95|9.55|11.02|9.62|10.93|9.53|0
1686653100000|2023-06-13 10:45:00|10.97|9.57|10.92|9.52|10.99|9.59|10.9|9.5|0
1686653400000|2023-06-13 10:50:00|10.9|9.5|10.92|9.52|10.93|9.53|10.86|9.46|0
1686653700000|2023-06-13 10:55:00|10.95|9.55|10.97|9.57|11.04|9.64|10.92|9.52|0
1686654000000|2023-06-13 11:00:00|10.96|9.56|10.92|9.52|10.98|9.58|10.91|9.51|0
1686654300000|2023-06-13 11:05:00|10.91|9.51|10.91|9.51|10.93|9.53|10.85|9.45|0
1686654600000|2023-06-13 11:10:00|10.89|9.49|10.98|9.58|10.98|9.58|10.88|9.48|0
1686654900000|2023-06-13 11:15:00|10.99|9.59|11.05|9.65|11.05|9.65|10.98|9.58|0
1686655200000|2023-06-13 11:20:00|11.06|9.66|10.96|9.56|11.09|9.69|10.95|9.55|0
1686655500000|2023-06-13 11:25:00|10.97|9.57|11|9.6|11.05|9.65|10.95|9.55|0
1686655800000|2023-06-13 11:30:00|10.98|9.58|10.92|9.52|10.98|9.58|10.9|9.5|0
1686656100000|2023-06-13 11:35:00|10.93|9.53|10.83|9.43|10.98|9.58|10.83|9.43|0
1686656400000|2023-06-13 11:40:00|10.82|9.42|10.83|9.43|10.85|9.45|10.81|9.41|0
1686656700000|2023-06-13 11:45:00|10.81|9.41|10.79|9.39|10.89|9.49|10.74|9.34|0
1686657000000|2023-06-13 11:50:00|10.78|9.38|10.79|9.39|10.83|9.43|10.77|9.37|0
1686657300000|2023-06-13 11:55:00|10.78|9.38|10.77|9.37|10.79|9.39|10.74|9.34|0
1686657600000|2023-06-13 12:00:00|10.79|9.39|10.84|9.44|10.88|9.48|10.76|9.36|0
1686657900000|2023-06-13 12:05:00|10.86|9.46|10.94|9.54|10.94|9.54|10.84|9.44|0
1686658200000|2023-06-13 12:10:00|10.93|9.53|10.81|9.41|10.98|9.58|10.81|9.41|0
1686658500000|2023-06-13 12:15:00|10.82|9.42|10.73|9.33|10.86|9.46|10.65|9.25|0
1686658800000|2023-06-13 12:20:00|10.74|9.34|10.83|9.43|10.89|9.49|10.74|9.34|0
1686659100000|2023-06-13 12:25:00|10.84|9.44|11|9.6|11.1|9.7|10.81|9.41|0
1686659400000|2023-06-13 12:30:00|11.15|9.75|10.8|9.4|11.86|10.46|10.38|8.98|0
1686659700000|2023-06-13 12:35:00|10.75|9.35|10.88|9.48|11.08|9.68|10.71|9.31|0
1686660000000|2023-06-13 12:40:00|10.87|9.47|11.37|9.97|11.41|10.01|10.87|9.47|0
1686660300000|2023-06-13 12:45:00|11.39|9.99|11.37|9.97|11.44|10.04|11.21|9.81|0
1686660600000|2023-06-13 12:50:00|11.41|10.01|11.79|10.39|11.85|10.45|11.29|9.89|0
1686660900000|2023-06-13 12:55:00|11.81|10.41|12.32|10.92|12.32|10.92|11.74|10.34|0
1686661200000|2023-06-13 13:00:00|12.33|10.93|12.35|10.95|12.53|11.13|12.33|10.93|0
1686661500000|2023-06-13 13:05:00|12.37|10.97|12.47|11.07|12.58|11.18|12.29|10.89|0
1686661800000|2023-06-13 13:10:00|12.49|11.09|12.43|11.03|12.64|11.24|12.41|11.01|0
1686662100000|2023-06-13 13:15:00|12.41|11.01|12.28|10.88|12.41|11.01|12.2|10.8|0
1686662400000|2023-06-13 13:20:00|12.29|10.89|11.97|10.57|12.29|10.89|11.92|10.52|0
1686662700000|2023-06-13 13:25:00|11.96|10.56|11.64|10.24|11.97|10.57|11.63|10.23|0
1686663000000|2023-06-13 13:30:00|11.73|10.33|12.03|10.63|12.05|10.65|11.53|10.13|0
1686663300000|2023-06-13 13:35:00|12.1|10.7|12.56|11.16|12.6|11.2|11.9|10.5|0
1686663600000|2023-06-13 13:40:00|12.58|11.18|12.66|11.26|13.09|11.69|12.41|11.01|0
1686663900000|2023-06-13 13:45:00|12.68|11.28|12.41|11.01|12.68|11.28|12.37|10.97|0
1686664200000|2023-06-13 13:50:00|12.18|10.78|12.29|10.89|12.35|10.95|12.12|10.72|0
1686664500000|2023-06-13 13:55:00|12.27|10.87|12.05|10.65|12.56|11.16|11.84|10.44|0
1686664800000|2023-06-13 14:00:00|12.1|10.7|12.1|10.7|12.23|10.83|11.9|10.5|0
1686665100000|2023-06-13 14:05:00|12.01|10.61|11.93|10.53|12.4|11|11.82|10.42|0
1686665400000|2023-06-13 14:10:00|11.91|10.51|11.75|10.35|11.99|10.59|11.44|10.04|0
1686665700000|2023-06-13 14:15:00|11.73|10.33|11.75|10.35|11.82|10.42|11.28|9.88|0
1686666000000|2023-06-13 14:20:00|11.69|10.29|11.82|10.42|12.01|10.61|11.66|10.26|0
1686666300000|2023-06-13 14:25:00|11.84|10.44|12.04|10.64|12.08|10.68|11.82|10.42|0
1686666600000|2023-06-13 14:30:00|12.06|10.66|12.14|10.74|12.14|10.74|11.66|10.26|0
1686666900000|2023-06-13 14:35:00|12.12|10.72|12.36|10.96|12.4|11|12.12|10.72|0
1686667200000|2023-06-13 14:40:00|12.38|10.98|12.19|10.79|12.4|11|12.08|10.68|0
1686667500000|2023-06-13 14:45:00|12.17|10.77|12.48|11.08|12.52|11.12|12.15|10.75|0
1686667800000|2023-06-13 14:50:00|12.5|11.1|12.4|11|12.59|11.19|12.34|10.94|0
1686668100000|2023-06-13 14:55:00|12.38|10.98|12.3|10.9|12.48|11.08|12.25|10.85|0
1686668400000|2023-06-13 15:00:00|12.32|10.92|12.23|10.83|12.34|10.94|12.17|10.77|0
1686668700000|2023-06-13 15:05:00|12.21|10.81|12.44|11.04|12.48|11.08|12.08|10.68|0
1686669000000|2023-06-13 15:10:00|12.42|11.02|13.74|12.34|13.86|12.46|12.42|11.02|0
1686669300000|2023-06-13 15:15:00|13.76|12.36|13.82|12.42|13.94|12.54|13.63|12.23|0
1686669600000|2023-06-13 15:20:00|13.78|12.38|13.8|12.4|14.15|12.75|13.69|12.29|0
1686669900000|2023-06-13 15:25:00|13.76|12.36|13.69|12.29|13.9|12.5|13.61|12.21|0
1686670200000|2023-06-13 15:30:00|13.75|12.35|13.43|12.03|13.78|12.38|13.38|11.98|0
1686670500000|2023-06-13 15:35:00|13.38|11.98|13.24|11.84|13.55|12.15|13.16|11.76|0
1686670800000|2023-06-13 15:40:00|13.22|11.82|13.37|11.97|13.44|12.04|13.14|11.74|0
1686671100000|2023-06-13 15:45:00|13.36|11.96|13.42|12.02|13.44|12.04|13.22|11.82|0
1686671400000|2023-06-13 15:50:00|13.43|12.03|13.55|12.15|13.65|12.25|13.36|11.96|0
1686671700000|2023-06-13 15:55:00|13.53|12.13|13.12|11.72|13.71|12.31|13.1|11.7|0
1686672000000|2023-06-13 16:00:00|13.02|11.62|13.06|11.66|13.06|11.66|12.88|11.48|0
1686672300000|2023-06-13 16:05:00|13.04|11.64|13.3|11.9|13.32|11.92|13|11.6|0
1686672600000|2023-06-13 16:10:00|13.28|11.88|13.45|12.05|13.56|12.16|13.28|11.88|0
1686672900000|2023-06-13 16:15:00|13.48|12.08|13.52|12.12|13.58|12.18|13.44|12.04|0
1686673200000|2023-06-13 16:20:00|13.54|12.14|13.52|12.12|13.6|12.2|13.36|11.96|0
1686673500000|2023-06-13 16:25:00|13.54|12.14|13.56|12.16|13.62|12.22|13.28|11.88|0
1686673800000|2023-06-13 16:30:00|13.58|12.18|13.5|12.1|13.69|12.29|13.5|12.1|0
1686674100000|2023-06-13 16:35:00|13.52|12.12|13.6|12.2|13.66|12.26|13.44|12.04|0
1686674400000|2023-06-13 16:40:00|13.62|12.22|13.75|12.35|13.81|12.41|13.62|12.22|0
1686674700000|2023-06-13 16:45:00|13.76|12.36|13.6|12.2|13.77|12.37|13.56|12.16|0
1686675000000|2023-06-13 16:50:00|13.56|12.16|13.7|12.3|13.79|12.39|13.56|12.16|0
1686675300000|2023-06-13 16:55:00|13.68|12.28|13.87|12.47|13.87|12.47|13.62|12.22|0
1686675600000|2023-06-13 17:00:00|13.85|12.45|13.95|12.55|14|12.6|13.81|12.41|0
1686675900000|2023-06-13 17:05:00|13.97|12.57|13.68|12.28|14.14|12.74|13.57|12.17|0
1686676200000|2023-06-13 17:10:00|13.66|12.26|13.58|12.18|13.68|12.28|13.42|12.02|0
1686676500000|2023-06-13 17:15:00|13.6|12.2|13.78|12.38|13.81|12.41|13.52|12.12|0
1686676800000|2023-06-13 17:20:00|13.81|12.41|13.83|12.43|13.89|12.49|13.76|12.36|0
1686677100000|2023-06-13 17:25:00|13.81|12.41|13.87|12.47|13.97|12.57|13.64|12.24|0
1686677400000|2023-06-13 17:30:00|13.89|12.49|13.83|12.43|13.95|12.55|13.78|12.38|0
1686677700000|2023-06-13 17:35:00|13.85|12.45|13.74|12.34|13.87|12.47|13.64|12.24|0
1686678000000|2023-06-13 17:40:00|13.72|12.32|13.96|12.56|13.97|12.57|13.72|12.32|0
1686678300000|2023-06-13 17:45:00|13.97|12.57|13.97|12.57|14.03|12.63|13.87|12.47|0
1686678600000|2023-06-13 17:50:00|13.93|12.53|13.82|12.42|13.93|12.53|13.78|12.38|0
1686678900000|2023-06-13 17:55:00|13.81|12.41|13.72|12.32|13.89|12.49|13.52|12.12|0
1686679200000|2023-06-13 18:00:00|13.7|12.3|13.67|12.27|13.8|12.4|13.61|12.21|0
1686679500000|2023-06-13 18:05:00|13.68|12.28|13.45|12.05|13.72|12.32|13.45|12.05|0
1686679800000|2023-06-13 18:10:00|13.41|12.01|13.37|11.97|13.41|12.01|13.07|11.67|0
1686680100000|2023-06-13 18:15:00|13.39|11.99|13.41|12.01|13.49|12.09|13.21|11.81|0
1686680400000|2023-06-13 18:20:00|13.43|12.03|13.43|12.03|13.53|12.13|13.33|11.93|0
1686680700000|2023-06-13 18:25:00|13.41|12.01|12.91|11.51|13.45|12.05|12.73|11.33|0
1686681000000|2023-06-13 18:30:00|12.85|11.45|12.73|11.33|12.95|11.55|12.56|11.16|0
1686681300000|2023-06-13 18:35:00|12.71|11.31|12.83|11.43|12.85|11.45|12.52|11.12|0
1686681600000|2023-06-13 18:40:00|12.81|11.41|12.74|11.34|12.87|11.47|12.54|11.14|0
1686681900000|2023-06-13 18:45:00|12.73|11.33|12.75|11.35|12.93|11.53|12.54|11.14|0
1686682200000|2023-06-13 18:50:00|12.74|11.34|13|11.6|13.04|11.64|12.73|11.33|0
1686682500000|2023-06-13 18:55:00|12.98|11.58|13.04|11.64|13.18|11.78|12.98|11.58|0
1686682800000|2023-06-13 19:00:00|13.06|11.66|13.26|11.86|13.26|11.86|13.06|11.66|0
1686683100000|2023-06-13 19:05:00|13.24|11.84|13.32|11.92|13.42|12.02|13.23|11.83|0
1686683400000|2023-06-13 19:10:00|13.34|11.94|13.38|11.98|13.38|11.98|13.14|11.74|0
1686683700000|2023-06-13 19:15:00|13.36|11.96|13.34|11.94|13.5|12.1|13.24|11.84|0
1686684000000|2023-06-13 19:20:00|13.32|11.92|13.28|11.88|13.61|12.21|13.24|11.84|0
1686684300000|2023-06-13 19:25:00|13.26|11.86|13.28|11.88|13.42|12.02|13.2|11.8|0
1686684600000|2023-06-13 19:30:00|13.34|11.94|13.16|11.76|13.36|11.96|13.16|11.76|0
1686684900000|2023-06-13 19:35:00|13.18|11.78|13.22|11.82|13.34|11.94|13.12|11.72|0
1686685200000|2023-06-13 19:40:00|13.24|11.84|13.2|11.8|13.5|12.1|13.14|11.74|0
1686685500000|2023-06-13 19:45:00|13.16|11.76|13.22|11.82|13.38|11.98|13.14|11.74|0
1686685800000|2023-06-13 19:50:00|13.3|11.9|13.46|12.06|13.46|12.06|13.12|11.72|0
1686686100000|2023-06-13 19:55:00|13.42|12.02|13.64|12.24|13.66|12.26|13.3|11.9|0
1686686400000|2023-06-13 20:00:00|13.44|12.04|13.48|12.08|13.6|12.2|13.42|12.02|0
1686686700000|2023-06-13 20:05:00|13.52|12.12|13.56|12.16|13.6|12.2|13.5|12.1|0
1686687000000|2023-06-13 20:10:00|13.58|12.18|13.54|12.14|13.6|12.2|13.52|12.12|0
1686687300000|2023-06-13 20:15:00|13.78|11.98|13.78|11.98|13.82|12.02|13.76|11.96|0
1686687600000|2023-06-13 20:20:00|13.77|11.97|13.72|11.92|13.77|11.97|13.7|11.9|0
1686687900000|2023-06-13 20:25:00|13.7|11.9|13.74|11.94|13.76|11.96|13.7|11.9|0
1686688200000|2023-06-13 20:30:00|13.76|11.96|13.88|12.08|13.88|12.08|13.74|11.94|0
1686688500000|2023-06-13 20:35:00|13.84|12.04|13.88|12.08|13.88|12.08|13.84|12.04|0
1686688800000|2023-06-13 20:40:00|13.9|12.1|14.07|12.27|14.07|12.27|13.9|12.1|0
1686689100000|2023-06-13 20:45:00|14.06|12.26|14.03|12.23|14.09|12.29|14.03|12.23|0
1686689400000|2023-06-13 20:50:00|14.05|12.25|14.08|12.28|14.09|12.29|14.03|12.23|0
1686689700000|2023-06-13 20:55:00|14.07|12.27|13.93|12.13|14.09|12.29|13.93|12.13|0
1686690000000|2023-06-13 21:00:00|13.92|12.12|13.93|12.13|13.95|12.15|13.91|12.11|0
1686690300000|2023-06-13 21:05:00|13.98|12.18|13.97|12.17|13.98|12.18|13.92|12.12|0
1686690600000|2023-06-13 21:10:00|14|12.2|13.97|12.17|14|12.2|13.97|12.17|0
1686690900000|2023-06-13 21:15:00|13.98|12.18|14.03|12.23|14.04|12.24|13.93|12.13|0
1686691200000|2023-06-13 21:20:00|14.02|12.22|14.01|12.21|14.06|12.26|13.99|12.19|0
1686691500000|2023-06-13 21:25:00|14.03|12.23|14.04|12.24|14.04|12.24|14.03|12.23|0
1686691800000|2023-06-13 21:30:00|14.05|12.25|14.04|12.24|14.05|12.25|14.03|12.23|0
1686692100000|2023-06-13 21:35:00|14.03|12.23|14.05|12.25|14.07|12.27|14.03|12.23|0
1686692400000|2023-06-13 21:40:00|14.03|12.23|14|12.2|14.03|12.23|13.99|12.19|0
1686692700000|2023-06-13 21:45:00|13.99|12.19|13.97|12.17|14|12.2|13.97|12.17|0
1686693000000|2023-06-13 21:50:00|13.96|12.16|13.95|12.15|13.97|12.17|13.9|12.1|0
1686693300000|2023-06-13 21:55:00|13.94|12.14|13.91|12.11|13.94|12.14|13.88|12.08|0
1686693600000|2023-06-13 22:00:00|13.82|12.02|13.81|12.01|13.84|12.04|13.77|11.97|0
1686693900000|2023-06-13 22:05:00|13.83|12.03|13.69|11.89|13.87|12.07|13.65|11.85|0
1686694200000|2023-06-13 22:10:00|13.67|11.87|13.79|11.99|13.79|11.99|13.65|11.85|0
1686694500000|2023-06-13 22:15:00|13.83|12.03|13.85|12.05|13.87|12.07|13.81|12.01|0
1686694800000|2023-06-13 22:20:00|13.87|12.07|13.85|12.05|13.89|12.09|13.85|12.05|0
1686695100000|2023-06-13 22:25:00|13.87|12.07|13.87|12.07|13.87|12.07|13.81|12.01|0
1686695400000|2023-06-13 22:30:00|13.89|12.09|13.88|12.08|13.95|12.15|13.87|12.07|0
1686695700000|2023-06-13 22:35:00|13.87|12.07|13.87|12.07|13.93|12.13|13.86|12.06|0
1686696000000|2023-06-13 22:40:00|13.89|12.09|13.93|12.13|13.95|12.15|13.89|12.09|0
1686696300000|2023-06-13 22:45:00|13.95|12.15|14.01|12.21|14.01|12.21|13.93|12.13|0
1686696600000|2023-06-13 22:50:00|14|12.2|13.99|12.19|14.01|12.21|13.97|12.17|0
1686696900000|2023-06-13 22:55:00|13.97|12.17|13.97|12.17|14.01|12.21|13.97|12.17|0
1686697200000|2023-06-13 23:00:00|13.99|12.19|13.99|12.19|13.99|12.19|13.93|12.13|0
1686697500000|2023-06-13 23:05:00|13.97|12.17|13.91|12.11|14.01|12.21|13.89|12.09|0
1686697800000|2023-06-13 23:10:00|13.9|12.1|13.92|12.12|13.93|12.13|13.89|12.09|0
1686698100000|2023-06-13 23:15:00|13.91|12.11|13.89|12.09|13.91|12.11|13.87|12.07|0
1686698400000|2023-06-13 23:20:00|13.87|12.07|13.89|12.09|13.89|12.09|13.84|12.04|0
1686698700000|2023-06-13 23:25:00|13.87|12.07|13.93|12.13|13.93|12.13|13.87|12.07|0
1686699000000|2023-06-13 23:30:00|13.95|12.15|13.93|12.13|13.95|12.15|13.91|12.11|0
1686699300000|2023-06-13 23:35:00|13.91|12.11|13.88|12.08|13.93|12.13|13.88|12.08|0
1686699600000|2023-06-13 23:40:00|13.89|12.09|13.82|12.02|13.9|12.1|13.8|12|0
1686699900000|2023-06-13 23:45:00|13.83|12.03|13.79|11.99|13.84|12.04|13.76|11.96|0
1686700200000|2023-06-13 23:50:00|13.8|12|13.82|12.02|13.84|12.04|13.78|11.98|0
1686700500000|2023-06-13 23:55:00|13.8|12|13.82|12.02|13.83|12.03|13.78|11.98|0
1686700800000|2023-06-14 00:00:00|13.8|12|13.69|11.89|13.8|12|13.68|11.88|0
1686701100000|2023-06-14 00:05:00|13.68|11.88|13.63|11.83|13.74|11.94|13.63|11.83|0
1686701400000|2023-06-14 00:10:00|13.65|11.85|13.51|11.71|13.65|11.85|13.49|11.69|0
1686701700000|2023-06-14 00:15:00|13.53|11.73|13.65|11.85|13.67|11.87|13.51|11.71|0
1686702000000|2023-06-14 00:20:00|13.63|11.83|13.65|11.85|13.68|11.88|13.63|11.83|0
1686702300000|2023-06-14 00:25:00|13.63|11.83|13.61|11.81|13.65|11.85|13.55|11.75|0
1686702600000|2023-06-14 00:30:00|13.59|11.79|13.55|11.75|13.65|11.85|13.53|11.73|0
1686702900000|2023-06-14 00:35:00|13.56|11.76|13.63|11.83|13.63|11.83|13.51|11.71|0
1686703200000|2023-06-14 00:40:00|13.61|11.81|13.59|11.79|13.65|11.85|13.59|11.79|0
1686703500000|2023-06-14 00:45:00|13.57|11.77|13.59|11.79|13.63|11.83|13.53|11.73|0
1686703800000|2023-06-14 00:50:00|13.57|11.77|13.53|11.73|13.59|11.79|13.52|11.72|0
1686704100000|2023-06-14 00:55:00|13.52|11.72|13.55|11.75|13.59|11.79|13.51|11.71|0
1686704400000|2023-06-14 01:00:00|13.57|11.77|13.65|11.85|13.69|11.89|13.57|11.77|0
1686704700000|2023-06-14 01:05:00|13.64|11.84|13.65|11.85|13.69|11.89|13.64|11.84|0
1686705000000|2023-06-14 01:10:00|13.66|11.86|13.67|11.87|13.69|11.89|13.66|11.86|0
1686705300000|2023-06-14 01:15:00|13.69|11.89|13.73|11.93|13.76|11.96|13.65|11.85|0
1686705600000|2023-06-14 01:20:00|13.71|11.91|13.67|11.87|13.73|11.93|13.65|11.85|0
1686705900000|2023-06-14 01:25:00|13.69|11.89|13.72|11.92|13.72|11.92|13.65|11.85|0
1686706200000|2023-06-14 01:30:00|13.71|11.91|13.73|11.93|13.75|11.95|13.69|11.89|0
1686706500000|2023-06-14 01:35:00|13.75|11.95|13.83|12.03|13.85|12.05|13.73|11.93|0
1686706800000|2023-06-14 01:40:00|13.81|12.01|13.71|11.91|13.81|12.01|13.71|11.91|0
1686707100000|2023-06-14 01:45:00|13.7|11.9|13.81|12.01|13.83|12.03|13.69|11.89|0
1686707400000|2023-06-14 01:50:00|13.82|12.02|13.83|12.03|13.83|12.03|13.77|11.97|0
1686707700000|2023-06-14 01:55:00|13.81|12.01|13.79|11.99|13.83|12.03|13.77|11.97|0
1686708000000|2023-06-14 02:00:00|13.81|12.01|13.79|11.99|13.81|12.01|13.77|11.97|0
1686708300000|2023-06-14 02:05:00|13.78|11.98|13.66|11.86|13.79|11.99|13.66|11.86|0
1686708600000|2023-06-14 02:10:00|13.64|11.84|13.66|11.86|13.68|11.88|13.62|11.82|0
1686708900000|2023-06-14 02:15:00|13.64|11.84|13.66|11.86|13.66|11.86|13.6|11.8|0
1686709200000|2023-06-14 02:20:00|13.64|11.84|13.66|11.86|13.67|11.87|13.64|11.84|0
1686709500000|2023-06-14 02:25:00|13.68|11.88|13.68|11.88|13.7|11.9|13.65|11.85|0
1686709800000|2023-06-14 02:30:00|13.66|11.86|13.7|11.9|13.72|11.92|13.66|11.86|0
1686710100000|2023-06-14 02:35:00|13.68|11.88|13.6|11.8|13.68|11.88|13.6|11.8|0
1686710400000|2023-06-14 02:40:00|13.58|11.78|13.6|11.8|13.6|11.8|13.56|11.76|0
1686710700000|2023-06-14 02:45:00|13.58|11.78|13.64|11.84|13.64|11.84|13.54|11.74|0
1686711000000|2023-06-14 02:50:00|13.65|11.85|13.62|11.82|13.66|11.86|13.6|11.8|0
1686711300000|2023-06-14 02:55:00|13.63|11.83|13.66|11.86|13.68|11.88|13.62|11.82|0
1686711600000|2023-06-14 03:00:00|13.64|11.84|13.64|11.84|13.66|11.86|13.62|11.82|0
1686711900000|2023-06-14 03:05:00|13.66|11.86|13.66|11.86|13.66|11.86|13.62|11.82|0
1686712200000|2023-06-14 03:10:00|13.67|11.87|13.64|11.84|13.67|11.87|13.63|11.83|0
1686712500000|2023-06-14 03:15:00|13.66|11.86|13.66|11.86|13.68|11.88|13.64|11.84|0
1686712800000|2023-06-14 03:20:00|13.64|11.84|13.61|11.81|13.64|11.84|13.61|11.81|0
1686713100000|2023-06-14 03:25:00|13.62|11.82|13.68|11.88|13.68|11.88|13.61|11.81|0
1686713400000|2023-06-14 03:30:00|13.66|11.86|13.57|11.77|13.66|11.86|13.57|11.77|0
1686713700000|2023-06-14 03:35:00|13.55|11.75|13.63|11.83|13.63|11.83|13.55|11.75|0
1686714000000|2023-06-14 03:40:00|13.65|11.85|13.59|11.79|13.65|11.85|13.59|11.79|0
1686714300000|2023-06-14 03:45:00|13.55|11.75|13.63|11.83|13.63|11.83|13.55|11.75|0
1686714600000|2023-06-14 03:50:00|13.65|11.85|13.69|11.89|13.69|11.89|13.61|11.81|0
1686714900000|2023-06-14 03:55:00|13.67|11.87|13.69|11.89|13.69|11.89|13.67|11.87|0
1686715200000|2023-06-14 04:00:00|13.71|11.91|13.69|11.89|13.71|11.91|13.67|11.87|0
1686715500000|2023-06-14 04:05:00|13.68|11.88|13.65|11.85|13.69|11.89|13.61|11.81|0
1686715800000|2023-06-14 04:10:00|13.63|11.83|13.61|11.81|13.63|11.83|13.61|11.81|0
1686716100000|2023-06-14 04:15:00|13.63|11.83|13.69|11.89|13.69|11.89|13.63|11.83|0
1686716400000|2023-06-14 04:20:00|13.71|11.91|13.77|11.97|13.79|11.99|13.71|11.91|0
1686716700000|2023-06-14 04:25:00|13.79|11.99|13.78|11.98|13.79|11.99|13.77|11.97|0
1686717000000|2023-06-14 04:30:00|13.77|11.97|13.79|11.99|13.81|12.01|13.77|11.97|0
1686717300000|2023-06-14 04:35:00|13.77|11.97|13.79|11.99|13.79|11.99|13.75|11.95|0
1686717600000|2023-06-14 04:40:00|13.77|11.97|13.77|11.97|13.77|11.97|13.75|11.95|0
1686717900000|2023-06-14 04:45:00|13.75|11.95|13.77|11.97|13.79|11.99|13.75|11.95|0
1686718200000|2023-06-14 04:50:00|13.79|11.99|13.75|11.95|13.79|11.99|13.73|11.93|0
1686718500000|2023-06-14 04:55:00|13.77|11.97|13.79|11.99|13.81|12.01|13.77|11.97|0
1686718800000|2023-06-14 05:00:00|13.81|12.01|13.75|11.95|13.81|12.01|13.75|11.95|0
1686719100000|2023-06-14 05:05:00|13.76|11.96|13.73|11.93|13.79|11.99|13.73|11.93|0
1686719400000|2023-06-14 05:10:00|13.75|11.95|13.79|11.99|13.81|12.01|13.73|11.93|0
1686719700000|2023-06-14 05:15:00|13.77|11.97|13.79|11.99|13.79|11.99|13.75|11.95|0
1686720000000|2023-06-14 05:20:00|13.77|11.97|13.83|12.03|13.85|12.05|13.77|11.97|0
1686720300000|2023-06-14 05:25:00|13.85|12.05|13.7|11.9|13.87|12.07|13.7|11.9|0
1686720600000|2023-06-14 05:30:00|13.69|11.89|13.62|11.82|13.69|11.89|13.56|11.76|0
1686720900000|2023-06-14 05:35:00|13.64|11.84|13.62|11.82|13.7|11.9|13.62|11.82|0
1686721200000|2023-06-14 05:40:00|13.6|11.8|13.64|11.84|13.66|11.86|13.58|11.78|0
1686721500000|2023-06-14 05:45:00|13.65|11.85|13.87|12.07|13.87|12.07|13.65|11.85|0
1686721800000|2023-06-14 05:50:00|13.86|12.06|13.74|11.94|13.89|12.09|13.74|11.94|0
1686722100000|2023-06-14 05:55:00|13.72|11.92|13.74|11.94|13.78|11.98|13.64|11.84|0
1686722400000|2023-06-14 06:00:00|13.72|11.92|13.76|11.96|13.76|11.96|13.62|11.82|0
1686722700000|2023-06-14 06:05:00|13.56|12.16|13.55|12.15|13.59|12.19|13.54|12.14|0
1686723000000|2023-06-14 06:10:00|13.56|12.16|13.54|12.14|13.6|12.2|13.54|12.14|0
1686723300000|2023-06-14 06:15:00|13.52|12.12|13.48|12.08|13.54|12.14|13.42|12.02|0
1686723600000|2023-06-14 06:20:00|13.46|12.06|13.42|12.02|13.5|12.1|13.4|12|0
1686723900000|2023-06-14 06:25:00|13.4|12|13.44|12.04|13.44|12.04|13.38|11.98|0
1686724200000|2023-06-14 06:30:00|13.46|12.06|13.56|12.16|13.56|12.16|13.44|12.04|0
1686724500000|2023-06-14 06:35:00|13.54|12.14|13.5|12.1|13.54|12.14|13.5|12.1|0
1686724800000|2023-06-14 06:40:00|13.48|12.08|13.46|12.06|13.52|12.12|13.42|12.02|0
1686725100000|2023-06-14 06:45:00|13.42|12.02|13.39|11.99|13.44|12.04|13.37|11.97|0
1686725400000|2023-06-14 06:50:00|13.37|11.97|13.43|12.03|13.46|12.06|13.35|11.95|0
1686725700000|2023-06-14 06:55:00|13.41|12.01|13.41|12.01|13.43|12.03|13.37|11.97|0
1686726000000|2023-06-14 07:00:00|13.43|12.03|13.54|12.14|13.54|12.14|13.4|12|0
1686726300000|2023-06-14 07:05:00|13.52|12.12|13.66|12.26|13.68|12.28|13.45|12.05|0
1686726600000|2023-06-14 07:10:00|13.64|12.24|13.8|12.4|13.8|12.4|13.58|12.18|0
1686726900000|2023-06-14 07:15:00|13.78|12.38|14.14|12.74|14.16|12.76|13.77|12.37|0
1686727200000|2023-06-14 07:20:00|14.12|12.72|14.08|12.68|14.23|12.83|14.03|12.63|0
1686727500000|2023-06-14 07:25:00|14.05|12.65|14.01|12.61|14.05|12.65|13.95|12.55|0
1686727800000|2023-06-14 07:30:00|14.03|12.63|14.01|12.61|14.12|12.72|13.99|12.59|0
1686728100000|2023-06-14 07:35:00|14.03|12.63|14.16|12.76|14.22|12.82|14.03|12.63|0
1686728400000|2023-06-14 07:40:00|14.18|12.78|14.22|12.82|14.22|12.82|14.1|12.7|0
1686728700000|2023-06-14 07:45:00|14.2|12.8|14.07|12.67|14.22|12.82|14.05|12.65|0
1686729000000|2023-06-14 07:50:00|14.09|12.69|14.09|12.69|14.18|12.78|14.07|12.67|0
1686729300000|2023-06-14 07:55:00|14.12|12.72|14.22|12.82|14.24|12.84|14.07|12.67|0
1686729600000|2023-06-14 08:00:00|14.24|12.84|14.07|12.67|14.24|12.84|14.03|12.63|0
1686729900000|2023-06-14 08:05:00|14.06|12.66|14.11|12.71|14.16|12.76|14.03|12.63|0
1686730200000|2023-06-14 08:10:00|14.12|12.72|14.09|12.69|14.2|12.8|14.07|12.67|0
1686730500000|2023-06-14 08:15:00|14.1|12.7|14.08|12.68|14.18|12.78|14.07|12.67|0
1686730800000|2023-06-14 08:20:00|14.09|12.69|14.2|12.8|14.22|12.82|14.07|12.67|0
1686731100000|2023-06-14 08:25:00|14.19|12.79|14.22|12.82|14.24|12.84|14.15|12.75|0
1686731400000|2023-06-14 08:30:00|14.24|12.84|14.24|12.84|14.24|12.84|14.15|12.75|0
1686731700000|2023-06-14 08:35:00|14.22|12.82|14.37|12.97|14.45|13.05|14.22|12.82|0
1686732000000|2023-06-14 08:40:00|14.35|12.95|14.28|12.88|14.35|12.95|14.22|12.82|0
1686732300000|2023-06-14 08:45:00|14.26|12.86|14.43|13.03|14.43|13.03|14.24|12.84|0
1686732600000|2023-06-14 08:50:00|14.45|13.05|14.32|12.92|14.48|13.08|14.24|12.84|0
1686732900000|2023-06-14 08:55:00|14.33|12.93|14.34|12.94|14.37|12.97|14.26|12.86|0
1686733200000|2023-06-14 09:00:00|14.32|12.92|14.32|12.92|14.4|13|14.21|12.81|0
1686733500000|2023-06-14 09:05:00|14.28|12.88|14.24|12.84|14.34|12.94|14.24|12.84|0
1686733800000|2023-06-14 09:10:00|14.26|12.86|14.09|12.69|14.26|12.86|14.02|12.62|0
1686734100000|2023-06-14 09:15:00|14.1|12.7|14.21|12.81|14.21|12.81|14.07|12.67|0
1686734400000|2023-06-14 09:20:00|14.19|12.79|14.23|12.83|14.32|12.92|14.19|12.79|0
1686734700000|2023-06-14 09:25:00|14.26|12.86|14.15|12.75|14.28|12.88|14.15|12.75|0
1686735000000|2023-06-14 09:30:00|14.16|12.76|14.23|12.83|14.3|12.9|14.13|12.73|0
1686735300000|2023-06-14 09:35:00|14.21|12.81|14.16|12.76|14.21|12.81|14.13|12.73|0
1686735600000|2023-06-14 09:40:00|14.15|12.75|14.06|12.66|14.16|12.76|14.06|12.66|0
1686735900000|2023-06-14 09:45:00|14.08|12.68|14.12|12.72|14.17|12.77|14.06|12.66|0
1686736200000|2023-06-14 09:50:00|14.1|12.7|13.91|12.51|14.1|12.7|13.89|12.49|0
1686736500000|2023-06-14 09:55:00|13.89|12.49|13.95|12.55|13.95|12.55|13.87|12.47|0
1686736800000|2023-06-14 10:00:00|13.96|12.56|13.91|12.51|13.98|12.58|13.89|12.49|0
1686737100000|2023-06-14 10:05:00|13.92|12.52|14|12.6|14|12.6|13.92|12.52|0
1686737400000|2023-06-14 10:10:00|13.93|12.53|13.99|12.59|13.99|12.59|13.92|12.52|0
1686737700000|2023-06-14 10:15:00|13.97|12.57|13.88|12.48|13.97|12.57|13.85|12.45|0
1686738000000|2023-06-14 10:20:00|13.87|12.47|13.97|12.57|13.97|12.57|13.87|12.47|0
1686738300000|2023-06-14 10:25:00|13.95|12.55|14.08|12.68|14.12|12.72|13.95|12.55|0
1686738600000|2023-06-14 10:30:00|14.06|12.66|14.23|12.83|14.23|12.83|14.06|12.66|0
1686738900000|2023-06-14 10:35:00|14.25|12.85|14.25|12.85|14.27|12.87|14.16|12.76|0
1686739200000|2023-06-14 10:40:00|14.27|12.87|14.23|12.83|14.28|12.88|14.2|12.8|0
1686739500000|2023-06-14 10:45:00|14.2|12.8|14.29|12.89|14.31|12.91|14.16|12.76|0
1686739800000|2023-06-14 10:50:00|14.27|12.87|14.17|12.77|14.27|12.87|14.08|12.68|0
1686740100000|2023-06-14 10:55:00|14.16|12.76|14.18|12.78|14.22|12.82|14.1|12.7|0
1686740400000|2023-06-14 11:00:00|14.16|12.76|14.18|12.78|14.22|12.82|14.1|12.7|0
1686740700000|2023-06-14 11:05:00|14.2|12.8|14.14|12.74|14.2|12.8|14.14|12.74|0
1686741000000|2023-06-14 11:10:00|14.13|12.73|14.16|12.76|14.22|12.82|14.13|12.73|0
1686741300000|2023-06-14 11:15:00|14.14|12.74|14.07|12.67|14.14|12.74|14.07|12.67|0
1686741600000|2023-06-14 11:20:00|14.09|12.69|13.73|12.33|14.09|12.69|13.6|12.2|0
1686741900000|2023-06-14 11:25:00|13.71|12.31|13.88|12.48|13.88|12.48|13.67|12.27|0
1686742200000|2023-06-14 11:30:00|13.85|12.45|13.71|12.31|13.88|12.48|13.71|12.31|0
1686742500000|2023-06-14 11:35:00|13.69|12.29|13.52|12.12|13.69|12.29|13.52|12.12|0
1686742800000|2023-06-14 11:40:00|13.51|12.11|13.54|12.14|13.58|12.18|13.5|12.1|0
1686743100000|2023-06-14 11:45:00|13.52|12.12|13.52|12.12|13.56|12.16|13.46|12.06|0
1686743400000|2023-06-14 11:50:00|13.48|12.08|13.48|12.08|13.52|12.12|13.44|12.04|0
1686743700000|2023-06-14 11:55:00|13.44|12.04|13.48|12.08|13.48|12.08|13.35|11.95|0
1686744000000|2023-06-14 12:00:00|13.46|12.06|13.44|12.04|13.56|12.16|13.41|12.01|0
1686744300000|2023-06-14 12:05:00|13.46|12.06|13.5|12.1|13.56|12.16|13.46|12.06|0
1686744600000|2023-06-14 12:10:00|13.48|12.08|13.56|12.16|13.56|12.16|13.48|12.08|0
1686744900000|2023-06-14 12:15:00|13.54|12.14|13.62|12.22|13.62|12.22|13.54|12.14|0
1686745200000|2023-06-14 12:20:00|13.64|12.24|13.6|12.2|13.66|12.26|13.56|12.16|0
1686745500000|2023-06-14 12:25:00|13.62|12.22|13.6|12.2|13.7|12.3|13.58|12.18|0
1686745800000|2023-06-14 12:30:00|13.52|12.12|13.6|12.2|13.81|12.41|13.51|12.11|0
1686746100000|2023-06-14 12:35:00|13.62|12.22|13.43|12.03|13.64|12.24|13.43|12.03|0
1686746400000|2023-06-14 12:40:00|13.41|12.01|13.41|12.01|13.43|12.03|13.21|11.81|0
1686746700000|2023-06-14 12:45:00|13.43|12.03|13.37|11.97|13.45|12.05|13.31|11.91|0
1686747000000|2023-06-14 12:50:00|13.39|11.99|13.31|11.91|13.43|12.03|13.29|11.89|0
1686747300000|2023-06-14 12:55:00|13.29|11.89|13.31|11.91|13.41|12.01|13.23|11.83|0
1686747600000|2023-06-14 13:00:00|13.29|11.89|13.29|11.89|13.33|11.93|13.16|11.76|0
1686747900000|2023-06-14 13:05:00|13.31|11.91|13.18|11.78|13.33|11.93|13.18|11.78|0
1686748200000|2023-06-14 13:10:00|13.2|11.8|13.33|11.93|13.37|11.97|13.18|11.78|0
1686748500000|2023-06-14 13:15:00|13.31|11.91|13.24|11.84|13.33|11.93|13.22|11.82|0
1686748800000|2023-06-14 13:20:00|13.26|11.86|13.22|11.82|13.26|11.86|13.18|11.78|0
1686749100000|2023-06-14 13:25:00|13.2|11.8|13.18|11.78|13.3|11.9|13.14|11.74|0
1686749400000|2023-06-14 13:30:00|13.24|11.84|13.1|11.7|13.32|11.92|12.82|11.42|0
1686749700000|2023-06-14 13:35:00|13.12|11.72|13.1|11.7|13.18|11.78|12.88|11.48|0
1686750000000|2023-06-14 13:40:00|13.16|11.76|13.36|11.96|13.4|12|13.12|11.72|0
1686750300000|2023-06-14 13:45:00|13.38|11.98|13.55|12.15|13.59|12.19|13.38|11.98|0
1686750600000|2023-06-14 13:50:00|13.57|12.17|13.57|12.17|13.78|12.38|13.55|12.15|0
1686750900000|2023-06-14 13:55:00|13.53|12.13|13.61|12.21|13.65|12.25|13.4|12|0
1686751200000|2023-06-14 14:00:00|13.63|12.23|13.78|12.38|13.78|12.38|13.51|12.11|0
1686751500000|2023-06-14 14:05:00|13.8|12.4|14.05|12.65|14.11|12.71|13.78|12.38|0
1686751800000|2023-06-14 14:10:00|14.03|12.63|13.96|12.56|14.05|12.65|13.86|12.46|0
1686752100000|2023-06-14 14:15:00|13.99|12.59|13.94|12.54|14.11|12.71|13.94|12.54|0
1686752400000|2023-06-14 14:20:00|13.96|12.56|13.82|12.42|14.2|12.8|13.75|12.35|0
1686752700000|2023-06-14 14:25:00|13.79|12.39|13.77|12.37|13.94|12.54|13.61|12.21|0
1686753000000|2023-06-14 14:30:00|13.79|12.39|13.98|12.58|14.03|12.63|13.75|12.35|0
1686753300000|2023-06-14 14:35:00|14|12.6|14.05|12.65|14.11|12.71|13.88|12.48|0
1686753600000|2023-06-14 14:40:00|14.11|12.71|13.96|12.56|14.3|12.9|13.96|12.56|0
1686753900000|2023-06-14 14:45:00|13.92|12.52|14.09|12.69|14.11|12.71|13.9|12.5|0
1686754200000|2023-06-14 14:50:00|14.07|12.67|13.92|12.52|14.11|12.71|13.92|12.52|0
1686754500000|2023-06-14 14:55:00|13.9|12.5|13.92|12.52|14|12.6|13.79|12.39|0
1686754800000|2023-06-14 15:00:00|13.9|12.5|13.92|12.52|14.11|12.71|13.81|12.41|0
1686755100000|2023-06-14 15:05:00|13.9|12.5|14.02|12.62|14.02|12.62|13.81|12.41|0
1686755400000|2023-06-14 15:10:00|14.04|12.64|14.37|12.97|14.39|12.99|13.99|12.59|0
1686755700000|2023-06-14 15:15:00|14.41|13.01|14.56|13.16|14.61|13.21|14.39|12.99|0
1686756000000|2023-06-14 15:20:00|14.58|13.18|14.85|13.45|14.92|13.52|14.52|13.12|0
1686756300000|2023-06-14 15:25:00|14.87|13.47|15.15|13.75|15.47|14.07|14.32|12.92|0
1686756600000|2023-06-14 15:30:00|15.17|13.77|15.77|14.37|15.93|14.53|15.1|13.7|0
1686756900000|2023-06-14 15:35:00|15.79|14.39|15.82|14.42|15.96|14.56|15.79|14.39|0
1686757200000|2023-06-14 15:40:00|15.84|14.44|15.7|14.3|15.93|14.53|15.7|14.3|0
1686757500000|2023-06-14 15:45:00|15.68|14.28|15.79|14.39|15.82|14.42|15.68|14.28|0
1686757800000|2023-06-14 15:50:00|15.82|14.42|15.68|14.28|15.82|14.42|15.63|14.23|0
1686758100000|2023-06-14 15:55:00|15.65|14.25|15.54|14.14|15.65|14.25|15.4|14|0
1686758400000|2023-06-14 16:00:00|15.52|14.12|15.13|13.73|15.52|14.12|15.11|13.71|0
1686758700000|2023-06-14 16:05:00|15.15|13.75|14.96|13.56|15.2|13.8|14.85|13.45|0
1686759000000|2023-06-14 16:10:00|14.99|13.59|15.14|13.74|15.16|13.76|14.94|13.54|0
1686759300000|2023-06-14 16:15:00|15.16|13.76|15.37|13.97|15.39|13.99|15.1|13.7|0
1686759600000|2023-06-14 16:20:00|15.34|13.94|15.25|13.85|15.39|13.99|15.25|13.85|0
1686759900000|2023-06-14 16:25:00|15.28|13.88|15.18|13.78|15.28|13.88|15.14|13.74|0
1686760200000|2023-06-14 16:30:00|15.21|13.81|15.05|13.65|15.21|13.81|15.01|13.61|0
1686760500000|2023-06-14 16:35:00|15.03|13.63|15.03|13.63|15.12|13.72|14.89|13.49|0
1686760800000|2023-06-14 16:40:00|15.05|13.65|14.94|13.54|15.05|13.65|14.92|13.52|0
1686761100000|2023-06-14 16:45:00|14.92|13.52|14.94|13.54|15.05|13.65|14.89|13.49|0
1686761400000|2023-06-14 16:50:00|14.96|13.56|15.09|13.69|15.09|13.69|14.91|13.51|0
1686761700000|2023-06-14 16:55:00|15.07|13.67|15.1|13.7|15.14|13.74|15|13.6|0
1686762000000|2023-06-14 17:00:00|15.09|13.69|14.82|13.42|15.09|13.69|14.8|13.4|0
1686762300000|2023-06-14 17:05:00|14.8|13.4|14.74|13.34|14.82|13.42|14.69|13.29|0
1686762600000|2023-06-14 17:10:00|14.76|13.36|14.56|13.16|14.76|13.36|14.41|13.01|0
1686762900000|2023-06-14 17:15:00|14.54|13.14|14.3|12.9|14.54|13.14|14.28|12.88|0
1686763200000|2023-06-14 17:20:00|14.28|12.88|14.43|13.03|14.43|13.03|14.2|12.8|0
1686763500000|2023-06-14 17:25:00|14.41|13.01|14.39|12.99|14.47|13.07|14.3|12.9|0
1686763800000|2023-06-14 17:30:00|14.41|13.01|14.52|13.12|14.54|13.14|14.11|12.71|0
1686764100000|2023-06-14 17:35:00|14.49|13.09|14.45|13.05|14.49|13.09|14.3|12.9|0
1686764400000|2023-06-14 17:40:00|14.47|13.07|14.3|12.9|14.52|13.12|14.3|12.9|0
1686764700000|2023-06-14 17:45:00|14.32|12.92|14.45|13.05|14.47|13.07|14.17|12.77|0
1686765000000|2023-06-14 17:50:00|14.43|13.03|14.47|13.07|14.51|13.11|14.28|12.88|0
1686765300000|2023-06-14 17:55:00|14.49|13.09|14.37|12.97|14.53|13.13|14.31|12.91|0
1686765600000|2023-06-14 18:00:00|14.35|12.95|13|11.6|14.35|12.95|12.52|11.12|0
1686765900000|2023-06-14 18:05:00|12.87|11.47|12.33|10.93|12.87|11.47|11.54|10.14|0
1686766200000|2023-06-14 18:10:00|12.27|10.87|12.35|10.95|12.74|11.34|11.96|10.56|0
1686766500000|2023-06-14 18:15:00|12.4|11|11.99|10.59|12.46|11.06|11.72|10.32|0
1686766800000|2023-06-14 18:20:00|11.96|10.56|11.74|10.34|12.22|10.82|11.65|10.25|0
1686767100000|2023-06-14 18:25:00|11.69|10.29|12.09|10.69|12.14|10.74|11.51|10.11|0
1686767400000|2023-06-14 18:30:00|12.07|10.67|12.07|10.67|12.54|11.14|11.72|10.32|0
1686767700000|2023-06-14 18:35:00|12.12|10.72|12.61|11.21|13.08|11.68|12.12|10.72|0
1686768000000|2023-06-14 18:40:00|12.69|11.29|13.71|12.31|13.79|12.39|12.59|11.19|0
1686768300000|2023-06-14 18:45:00|13.85|12.45|13.51|12.11|13.98|12.58|13.22|11.82|0
1686768600000|2023-06-14 18:50:00|13.62|12.22|13.57|12.17|13.88|12.48|13.02|11.62|0
1686768900000|2023-06-14 18:55:00|13.55|12.15|13.3|11.9|13.79|12.39|13.21|11.81|0
1686769200000|2023-06-14 19:00:00|13.32|11.92|13.75|12.35|13.83|12.43|13.28|11.88|0
1686769500000|2023-06-14 19:05:00|13.71|12.31|14.69|13.29|14.82|13.42|13.69|12.29|0
1686769800000|2023-06-14 19:10:00|14.76|13.36|13.48|12.08|14.76|13.36|13.48|12.08|0
1686770100000|2023-06-14 19:15:00|13.46|12.06|13.26|11.86|13.48|12.08|12.86|11.46|0
1686770400000|2023-06-14 19:20:00|13.2|11.8|13.83|12.43|14.08|12.68|13.16|11.76|0
1686770700000|2023-06-14 19:25:00|13.85|12.45|13.54|12.14|14.3|12.9|13.48|12.08|0
1686771000000|2023-06-14 19:30:00|13.46|12.06|13.65|12.25|13.79|12.39|13.16|11.76|0
1686771300000|2023-06-14 19:35:00|13.67|12.27|13.67|12.27|13.87|12.47|13.52|12.12|0
1686771600000|2023-06-14 19:40:00|13.71|12.31|13.3|11.9|13.71|12.31|13.16|11.76|0
1686771900000|2023-06-14 19:45:00|13.34|11.94|12.9|11.5|13.46|12.06|12.88|11.48|0
1686772200000|2023-06-14 19:50:00|12.96|11.56|13.06|11.66|13.16|11.76|12.34|10.94|0
1686772500000|2023-06-14 19:55:00|12.98|11.58|13.98|12.58|13.98|12.58|12.98|11.58|0
1686772800000|2023-06-14 20:00:00|13.95|12.55|14.23|12.83|14.29|12.89|13.87|12.47|0
1686773100000|2023-06-14 20:05:00|14.21|12.81|14.21|12.81|14.25|12.85|14.12|12.72|0
1686773400000|2023-06-14 20:10:00|14.19|12.79|14.19|12.79|14.23|12.83|14.1|12.7|0
1686773700000|2023-06-14 20:15:00|14.41|12.61|14.28|12.48|14.43|12.63|14.26|12.46|0
1686774000000|2023-06-14 20:20:00|14.3|12.5|14.3|12.5|14.34|12.54|14.28|12.48|0
1686774300000|2023-06-14 20:25:00|14.32|12.52|14.39|12.59|14.41|12.61|14.3|12.5|0
1686774600000|2023-06-14 20:30:00|14.41|12.61|14.49|12.69|14.51|12.71|14.41|12.61|0
1686774900000|2023-06-14 20:35:00|14.51|12.71|14.58|12.78|14.6|12.8|14.51|12.71|0
1686775200000|2023-06-14 20:40:00|14.6|12.8|14.75|12.95|14.75|12.95|14.58|12.78|0
1686775500000|2023-06-14 20:45:00|14.73|12.93|14.73|12.93|14.77|12.97|14.68|12.88|0
1686775800000|2023-06-14 20:50:00|14.74|12.94|14.68|12.88|14.81|13.01|14.68|12.88|0
1686776100000|2023-06-14 20:55:00|14.7|12.9|14.65|12.85|14.7|12.9|14.47|12.67|0
1686776400000|2023-06-14 21:00:00|14.64|12.84|14.6|12.8|14.65|12.85|14.57|12.77|0
1686776700000|2023-06-14 21:05:00|14.59|12.79|14.59|12.79|14.62|12.82|14.57|12.77|0
1686777000000|2023-06-14 21:10:00|14.6|12.8|14.57|12.77|14.6|12.8|14.57|12.77|0
1686777300000|2023-06-14 21:15:00|14.56|12.76|14.66|12.86|14.66|12.86|14.56|12.76|0
1686777600000|2023-06-14 21:20:00|14.65|12.85|14.65|12.85|14.66|12.86|14.65|12.85|0
1686777900000|2023-06-14 21:25:00|14.61|12.81|14.61|12.81|14.64|12.84|14.6|12.8|0
1686778200000|2023-06-14 21:30:00|14.6|12.8|14.58|12.78|14.61|12.81|14.56|12.76|0
1686778500000|2023-06-14 21:35:00|14.64|12.84|14.59|12.79|14.64|12.84|14.59|12.79|0
1686778800000|2023-06-14 21:40:00|14.58|12.78|14.6|12.8|14.6|12.8|14.58|12.78|0
1686779100000|2023-06-14 21:45:00|14.61|12.81|14.59|12.79|14.62|12.82|14.59|12.79|0
1686779400000|2023-06-14 21:50:00|14.58|12.78|14.55|12.75|14.59|12.79|14.54|12.74|0
1686779700000|2023-06-14 21:55:00|14.54|12.74|14.57|12.77|14.59|12.79|14.54|12.74|0
1686780000000|2023-06-14 22:00:00|14.45|12.65|14.63|12.83|14.65|12.85|14.35|12.55|0
1686780300000|2023-06-14 22:05:00|14.62|12.82|14.57|12.77|14.62|12.82|14.55|12.75|0
1686780600000|2023-06-14 22:10:00|14.59|12.79|14.57|12.77|14.63|12.83|14.57|12.77|0
1686780900000|2023-06-14 22:15:00|14.54|12.74|14.44|12.64|14.57|12.77|14.4|12.6|0
1686781200000|2023-06-14 22:20:00|14.46|12.66|14.41|12.61|14.46|12.66|14.39|12.59|0
1686781500000|2023-06-14 22:25:00|14.44|12.64|14.45|12.65|14.5|12.7|14.41|12.61|0
1686781800000|2023-06-14 22:30:00|14.44|12.64|14.46|12.66|14.48|12.68|14.4|12.6|0
1686782100000|2023-06-14 22:35:00|14.47|12.67|14.53|12.73|14.54|12.74|14.46|12.66|0
1686782400000|2023-06-14 22:40:00|14.52|12.72|14.58|12.78|14.61|12.81|14.52|12.72|0
1686782700000|2023-06-14 22:45:00|14.56|12.76|14.52|12.72|14.61|12.81|14.48|12.68|0
1686783000000|2023-06-14 22:50:00|14.53|12.73|14.56|12.76|14.56|12.76|14.5|12.7|0
1686783300000|2023-06-14 22:55:00|14.54|12.74|13.74|11.94|14.54|12.74|13.72|11.92|0
1686783600000|2023-06-14 23:00:00|13.72|11.92|13.68|11.88|13.78|11.98|13.68|11.88|0
1686783900000|2023-06-14 23:05:00|13.7|11.9|13.68|11.88|13.7|11.9|13.66|11.86|0
1686784200000|2023-06-14 23:10:00|13.66|11.86|13.66|11.86|13.7|11.9|13.62|11.82|0
1686784500000|2023-06-14 23:15:00|13.64|11.84|13.72|11.92|13.72|11.92|13.62|11.82|0
1686784800000|2023-06-14 23:20:00|13.7|11.9|13.62|11.82|13.72|11.92|13.62|11.82|0
1686785100000|2023-06-14 23:25:00|13.64|11.84|13.59|11.79|13.7|11.9|13.59|11.79|0
1686785400000|2023-06-14 23:30:00|13.58|11.78|13.61|11.81|13.63|11.83|13.57|11.77|0
1686785700000|2023-06-14 23:35:00|13.6|11.8|13.65|11.85|13.68|11.88|13.6|11.8|0
1686786000000|2023-06-14 23:40:00|13.63|11.83|13.56|11.76|13.65|11.85|13.55|11.75|0
1686786300000|2023-06-14 23:45:00|13.55|11.75|13.59|11.79|13.61|11.81|13.55|11.75|0
1686786600000|2023-06-14 23:50:00|13.57|11.77|13.57|11.77|13.65|11.85|13.57|11.77|0
1686786900000|2023-06-14 23:55:00|13.58|11.78|13.49|11.69|13.59|11.79|13.48|11.68|0
1686787200000|2023-06-15 00:00:00|13.53|11.73|13.53|11.73|13.6|11.8|13.45|11.65|0
1686787500000|2023-06-15 00:05:00|13.55|11.75|13.51|11.71|13.59|11.79|13.51|11.71|0
1686787800000|2023-06-15 00:10:00|13.53|11.73|13.41|11.61|13.55|11.75|13.41|11.61|0
1686788100000|2023-06-15 00:15:00|13.39|11.59|13.53|11.73|13.57|11.77|13.39|11.59|0
1686788400000|2023-06-15 00:20:00|13.51|11.71|13.45|11.65|13.53|11.73|13.45|11.65|0
1686788700000|2023-06-15 00:25:00|13.47|11.67|13.49|11.69|13.55|11.75|13.45|11.65|0
1686789000000|2023-06-15 00:30:00|13.51|11.71|13.53|11.73|13.55|11.75|13.47|11.67|0
1686789300000|2023-06-15 00:35:00|13.57|11.77|13.57|11.77|13.59|11.79|13.55|11.75|0
1686789600000|2023-06-15 00:40:00|13.59|11.79|13.5|11.7|13.59|11.79|13.48|11.68|0
1686789900000|2023-06-15 00:45:00|13.49|11.69|13.5|11.7|13.52|11.72|13.48|11.68|0
1686790200000|2023-06-15 00:50:00|13.52|11.72|13.5|11.7|13.52|11.72|13.46|11.66|0
1686790500000|2023-06-15 00:55:00|13.49|11.69|13.52|11.72|13.54|11.74|13.48|11.68|0
1686790800000|2023-06-15 01:00:00|13.5|11.7|13.52|11.72|13.6|11.8|13.5|11.7|0
1686791100000|2023-06-15 01:05:00|13.5|11.7|13.4|11.6|13.5|11.7|13.38|11.58|0
1686791400000|2023-06-15 01:10:00|13.38|11.58|13.36|11.56|13.4|11.6|13.31|11.51|0
1686791700000|2023-06-15 01:15:00|13.34|11.54|14.2|12.4|14.2|12.4|13.08|11.28|0
1686792000000|2023-06-15 01:20:00|14.22|12.42|14.09|12.29|14.24|12.44|14.05|12.25|0
1686792300000|2023-06-15 01:25:00|14.1|12.3|14.03|12.23|14.13|12.33|13.99|12.19|0
1686792600000|2023-06-15 01:30:00|14.05|12.25|14.05|12.25|14.13|12.33|14.01|12.21|0
1686792900000|2023-06-15 01:35:00|14.07|12.27|14.11|12.31|14.13|12.33|13.99|12.19|0
1686793200000|2023-06-15 01:40:00|14.09|12.29|13.94|12.14|14.09|12.29|13.94|12.14|0
1686793500000|2023-06-15 01:45:00|13.92|12.12|13.84|12.04|13.92|12.12|13.84|12.04|0
1686793800000|2023-06-15 01:50:00|13.86|12.06|13.96|12.16|14.03|12.23|13.84|12.04|0
1686794100000|2023-06-15 01:55:00|13.94|12.14|13.98|12.18|13.98|12.18|13.92|12.12|0
1686794400000|2023-06-15 02:00:00|13.96|12.16|13.96|12.16|14.01|12.21|13.88|12.08|0
1686794700000|2023-06-15 02:05:00|13.97|12.17|13.94|12.14|14|12.2|13.94|12.14|0
1686795000000|2023-06-15 02:10:00|13.92|12.12|13.9|12.1|13.94|12.14|13.82|12.02|0
1686795300000|2023-06-15 02:15:00|13.91|12.11|13.94|12.14|13.98|12.18|13.9|12.1|0
1686795600000|2023-06-15 02:20:00|13.95|12.15|13.94|12.14|13.98|12.18|13.94|12.14|0
1686795900000|2023-06-15 02:25:00|13.96|12.16|13.98|12.18|14|12.2|13.92|12.12|0
1686796200000|2023-06-15 02:30:00|14|12.2|13.92|12.12|14.02|12.22|13.88|12.08|0
1686796500000|2023-06-15 02:35:00|13.94|12.14|14.04|12.24|14.06|12.26|13.93|12.13|0
1686796800000|2023-06-15 02:40:00|14.02|12.22|13.96|12.16|14.02|12.22|13.92|12.12|0
1686797100000|2023-06-15 02:45:00|13.98|12.18|14.02|12.22|14.04|12.24|13.95|12.15|0
1686797400000|2023-06-15 02:50:00|14.01|12.21|14.12|12.32|14.12|12.32|14.01|12.21|0
1686797700000|2023-06-15 02:55:00|14.15|12.35|14.1|12.3|14.17|12.37|14.1|12.3|0
1686798000000|2023-06-15 03:00:00|14.12|12.32|14.12|12.32|14.15|12.35|14.08|12.28|0
1686798300000|2023-06-15 03:05:00|14.1|12.3|14.21|12.41|14.23|12.43|14.1|12.3|0
1686798600000|2023-06-15 03:10:00|14.19|12.39|14.21|12.41|14.23|12.43|14.14|12.34|0
1686798900000|2023-06-15 03:15:00|14.22|12.42|14.16|12.36|14.25|12.45|14.16|12.36|0
1686799200000|2023-06-15 03:20:00|14.19|12.39|14.23|12.43|14.25|12.45|14.14|12.34|0
1686799500000|2023-06-15 03:25:00|14.25|12.45|14.23|12.43|14.25|12.45|14.18|12.38|0
1686799800000|2023-06-15 03:30:00|14.22|12.42|14.27|12.47|14.27|12.47|14.2|12.4|0
1686800100000|2023-06-15 03:35:00|14.29|12.49|14.29|12.49|14.35|12.55|14.29|12.49|0
1686800400000|2023-06-15 03:40:00|14.28|12.48|14.33|12.53|14.35|12.55|14.28|12.48|0
1686800700000|2023-06-15 03:45:00|14.34|12.54|14.31|12.51|14.34|12.54|14.29|12.49|0
1686801000000|2023-06-15 03:50:00|14.33|12.53|14.31|12.51|14.33|12.53|14.31|12.51|0
1686801300000|2023-06-15 03:55:00|14.29|12.49|14.35|12.55|14.37|12.57|14.29|12.49|0
1686801600000|2023-06-15 04:00:00|14.36|12.56|14.37|12.57|14.38|12.58|14.33|12.53|0
1686801900000|2023-06-15 04:05:00|14.35|12.55|14.41|12.61|14.43|12.63|14.35|12.55|0
1686802200000|2023-06-15 04:10:00|14.39|12.59|14.37|12.57|14.39|12.59|14.33|12.53|0
1686802500000|2023-06-15 04:15:00|14.39|12.59|14.45|12.65|14.48|12.68|14.39|12.59|0
1686802800000|2023-06-15 04:20:00|14.43|12.63|14.45|12.65|14.5|12.7|14.43|12.63|0
1686803100000|2023-06-15 04:25:00|14.43|12.63|14.39|12.59|14.45|12.65|14.38|12.58|0
1686803400000|2023-06-15 04:30:00|14.37|12.57|14.43|12.63|14.43|12.63|14.34|12.54|0
1686803700000|2023-06-15 04:35:00|14.45|12.65|14.41|12.61|14.45|12.65|14.41|12.61|0
1686804000000|2023-06-15 04:40:00|14.4|12.6|14.37|12.57|14.41|12.61|14.35|12.55|0
1686804300000|2023-06-15 04:45:00|14.39|12.59|14.41|12.61|14.43|12.63|14.39|12.59|0
1686804600000|2023-06-15 04:50:00|14.39|12.59|14.41|12.61|14.43|12.63|14.39|12.59|0
1686804900000|2023-06-15 04:55:00|14.39|12.59|14.39|12.59|14.39|12.59|14.35|12.55|0
1686805200000|2023-06-15 05:00:00|14.41|12.61|14.26|12.46|14.41|12.61|14.26|12.46|0
1686805500000|2023-06-15 05:05:00|14.28|12.48|14.28|12.48|14.32|12.52|14.22|12.42|0
1686805800000|2023-06-15 05:10:00|14.3|12.5|14.24|12.44|14.3|12.5|14.19|12.39|0
1686806100000|2023-06-15 05:15:00|14.25|12.45|14.34|12.54|14.36|12.56|14.25|12.45|0
1686806400000|2023-06-15 05:20:00|14.36|12.56|14.32|12.52|14.4|12.6|14.3|12.5|0
1686806700000|2023-06-15 05:25:00|14.31|12.51|14.5|12.7|14.53|12.73|14.3|12.5|0
1686807000000|2023-06-15 05:30:00|14.51|12.71|14.51|12.71|14.6|12.8|14.47|12.67|0
1686807300000|2023-06-15 05:35:00|14.52|12.72|14.42|12.62|14.55|12.75|14.4|12.6|0
1686807600000|2023-06-15 05:40:00|14.4|12.6|14.38|12.58|14.45|12.65|14.34|12.54|0
1686807900000|2023-06-15 05:45:00|14.4|12.6|14.34|12.54|14.44|12.64|14.34|12.54|0
1686808200000|2023-06-15 05:50:00|14.33|12.53|14.32|12.52|14.36|12.56|14.28|12.48|0
1686808500000|2023-06-15 05:55:00|14.3|12.5|14.38|12.58|14.4|12.6|14.3|12.5|0
1686808800000|2023-06-15 06:00:00|14.4|12.6|14.11|12.31|14.4|12.6|14.11|12.31|0
1686809100000|2023-06-15 06:05:00|13.91|12.51|14|12.6|14.07|12.67|13.91|12.51|0
1686809400000|2023-06-15 06:10:00|14.01|12.61|14.03|12.63|14.05|12.65|14.01|12.61|0
1686809700000|2023-06-15 06:15:00|14.01|12.61|13.82|12.42|14.03|12.63|13.81|12.41|0
1686810000000|2023-06-15 06:20:00|13.8|12.4|13.94|12.54|13.94|12.54|13.8|12.4|0
1686810300000|2023-06-15 06:25:00|13.92|12.52|13.8|12.4|13.92|12.52|13.72|12.32|0
1686810600000|2023-06-15 06:30:00|13.79|12.39|13.72|12.32|13.8|12.4|13.69|12.29|0
1686810900000|2023-06-15 06:35:00|13.69|12.29|13.68|12.28|13.76|12.36|13.59|12.19|0
1686811200000|2023-06-15 06:40:00|13.67|12.27|13.71|12.31|13.76|12.36|13.67|12.27|0
1686811500000|2023-06-15 06:45:00|13.69|12.29|13.69|12.29|13.78|12.38|13.67|12.27|0
1686811800000|2023-06-15 06:50:00|13.71|12.31|13.8|12.4|13.8|12.4|13.69|12.29|0
1686812100000|2023-06-15 06:55:00|13.82|12.42|13.82|12.42|13.86|12.46|13.8|12.4|0
1686812400000|2023-06-15 07:00:00|13.8|12.4|13.39|11.99|13.8|12.4|13.36|11.96|0
1686812700000|2023-06-15 07:05:00|13.41|12.01|13.4|12|13.53|12.13|13.34|11.94|0
1686813000000|2023-06-15 07:10:00|13.38|11.98|13.44|12.04|13.47|12.07|13.3|11.9|0
1686813300000|2023-06-15 07:15:00|13.47|12.07|13.61|12.21|13.61|12.21|13.44|12.04|0
1686813600000|2023-06-15 07:20:00|13.63|12.23|13.59|12.19|13.73|12.33|13.59|12.19|0
1686813900000|2023-06-15 07:25:00|13.58|12.18|13.63|12.23|13.63|12.23|13.55|12.15|0
1686814200000|2023-06-15 07:30:00|13.65|12.25|13.75|12.35|13.79|12.39|13.64|12.24|0
1686814500000|2023-06-15 07:35:00|13.73|12.33|13.59|12.19|13.73|12.33|13.52|12.12|0
1686814800000|2023-06-15 07:40:00|13.61|12.21|13.58|12.18|13.63|12.23|13.46|12.06|0
1686815100000|2023-06-15 07:45:00|13.61|12.21|13.81|12.41|13.81|12.41|13.6|12.2|0
1686815400000|2023-06-15 07:50:00|13.83|12.43|13.83|12.43|13.85|12.45|13.79|12.39|0
1686815700000|2023-06-15 07:55:00|13.85|12.45|13.91|12.51|13.96|12.56|13.79|12.39|0
1686816000000|2023-06-15 08:00:00|13.89|12.49|14|12.6|14.03|12.63|13.85|12.45|0
1686816300000|2023-06-15 08:05:00|13.98|12.58|13.89|12.49|13.98|12.58|13.77|12.37|0
1686816600000|2023-06-15 08:10:00|13.87|12.47|13.83|12.43|13.87|12.47|13.77|12.37|0
1686816900000|2023-06-15 08:15:00|13.81|12.41|13.97|12.57|14|12.6|13.81|12.41|0
1686817200000|2023-06-15 08:20:00|13.95|12.55|13.83|12.43|14|12.6|13.8|12.4|0
1686817500000|2023-06-15 08:25:00|13.8|12.4|13.77|12.37|13.83|12.43|13.74|12.34|0
1686817800000|2023-06-15 08:30:00|13.74|12.34|13.68|12.28|13.79|12.39|13.67|12.27|0
1686818100000|2023-06-15 08:35:00|13.7|12.3|13.6|12.2|13.72|12.32|13.6|12.2|0
1686818400000|2023-06-15 08:40:00|13.59|12.19|13.35|11.95|13.59|12.19|13.31|11.91|0
1686818700000|2023-06-15 08:45:00|13.33|11.93|13.39|11.99|13.44|12.04|13.27|11.87|0
1686819000000|2023-06-15 08:50:00|13.37|11.97|13.48|12.08|13.5|12.1|13.35|11.95|0
1686819300000|2023-06-15 08:55:00|13.46|12.06|13.35|11.95|13.48|12.08|13.31|11.91|0
1686819600000|2023-06-15 09:00:00|13.32|11.92|13.43|12.03|13.47|12.07|13.31|11.91|0
1686819900000|2023-06-15 09:05:00|13.45|12.05|13.33|11.93|13.45|12.05|13.29|11.89|0
1686820200000|2023-06-15 09:10:00|13.35|11.95|13.41|12.01|13.45|12.05|13.35|11.95|0
1686820500000|2023-06-15 09:15:00|13.39|11.99|13.23|11.83|13.41|12.01|13.21|11.81|0
1686820800000|2023-06-15 09:20:00|13.21|11.81|13.09|11.69|13.27|11.87|13.05|11.65|0
1686821100000|2023-06-15 09:25:00|13.07|11.67|13.1|11.7|13.15|11.75|13.03|11.63|0
1686821400000|2023-06-15 09:30:00|13.09|11.69|13.23|11.83|13.31|11.91|13.09|11.69|0
1686821700000|2023-06-15 09:35:00|13.21|11.81|13.23|11.83|13.31|11.91|13.17|11.77|0
1686822000000|2023-06-15 09:40:00|13.21|11.81|13.29|11.89|13.31|11.91|13.17|11.77|0
1686822300000|2023-06-15 09:45:00|13.28|11.88|13.11|11.71|13.33|11.93|13.11|11.71|0
1686822600000|2023-06-15 09:50:00|13.12|11.72|13.01|11.61|13.21|11.81|13.01|11.61|0
1686822900000|2023-06-15 09:55:00|13.02|11.62|13.17|11.77|13.21|11.81|13.01|11.61|0
1686823200000|2023-06-15 10:00:00|13.15|11.75|13.19|11.79|13.23|11.83|13.13|11.73|0
1686823500000|2023-06-15 10:05:00|13.21|11.81|13.15|11.75|13.27|11.87|13.13|11.73|0
1686823800000|2023-06-15 10:10:00|13.13|11.73|13.03|11.63|13.19|11.79|13.01|11.61|0
1686824100000|2023-06-15 10:15:00|13.07|11.67|12.93|11.53|13.13|11.73|12.89|11.49|0
1686824400000|2023-06-15 10:20:00|12.95|11.55|12.85|11.45|13.03|11.63|12.85|11.45|0
1686824700000|2023-06-15 10:25:00|12.84|11.44|12.93|11.53|12.95|11.55|12.79|11.39|0
1686825000000|2023-06-15 10:30:00|12.95|11.55|12.75|11.35|12.97|11.57|12.73|11.33|0
1686825300000|2023-06-15 10:35:00|12.73|11.33|12.71|11.31|12.79|11.39|12.71|11.31|0
1686825600000|2023-06-15 10:40:00|12.69|11.29|12.69|11.29|12.71|11.31|12.65|11.25|0
1686825900000|2023-06-15 10:45:00|12.71|11.31|12.65|11.25|12.75|11.35|12.62|11.22|0
1686826200000|2023-06-15 10:50:00|12.63|11.23|12.69|11.29|12.71|11.31|12.61|11.21|0
1686826500000|2023-06-15 10:55:00|12.7|11.3|12.73|11.33|12.76|11.36|12.69|11.29|0
1686826800000|2023-06-15 11:00:00|12.75|11.35|12.81|11.41|12.86|11.46|12.75|11.35|0
1686827100000|2023-06-15 11:05:00|12.79|11.39|12.71|11.31|12.79|11.39|12.65|11.25|0
1686827400000|2023-06-15 11:10:00|12.69|11.29|12.63|11.23|12.69|11.29|12.55|11.15|0
1686827700000|2023-06-15 11:15:00|12.65|11.25|12.61|11.21|12.71|11.31|12.59|11.19|0
1686828000000|2023-06-15 11:20:00|12.63|11.23|13.19|11.79|13.19|11.79|12.62|11.22|0
1686828300000|2023-06-15 11:25:00|13.21|11.81|13.21|11.81|13.23|11.83|13.13|11.73|0
1686828600000|2023-06-15 11:30:00|13.23|11.83|13.41|12.01|13.41|12.01|13.21|11.81|0
1686828900000|2023-06-15 11:35:00|13.39|11.99|13.15|11.75|13.39|11.99|13.15|11.75|0
1686829200000|2023-06-15 11:40:00|13.17|11.77|13.23|11.83|13.27|11.87|13.17|11.77|0
1686829500000|2023-06-15 11:45:00|13.21|11.81|13.3|11.9|13.36|11.96|13.21|11.81|0
1686829800000|2023-06-15 11:50:00|13.32|11.92|13.32|11.92|13.42|12.02|13.3|11.9|0
1686830100000|2023-06-15 11:55:00|13.34|11.94|13.34|11.94|13.38|11.98|13.3|11.9|0
1686830400000|2023-06-15 12:00:00|13.33|11.93|13.44|12.04|13.48|12.08|13.32|11.92|0
1686830700000|2023-06-15 12:05:00|13.45|12.05|13.42|12.02|13.46|12.06|13.32|11.92|0
1686831000000|2023-06-15 12:10:00|13.4|12|13.5|12.1|13.54|12.14|13.36|11.96|0
1686831300000|2023-06-15 12:15:00|13.49|12.09|13.28|11.88|13.49|12.09|13.2|11.8|0
1686831600000|2023-06-15 12:20:00|13.26|11.86|13.14|11.74|13.34|11.94|13.1|11.7|0
1686831900000|2023-06-15 12:25:00|13.13|11.73|13.19|11.79|13.21|11.81|13.04|11.64|0
1686832200000|2023-06-15 12:30:00|13.17|11.77|13.18|11.78|13.45|12.05|13.05|11.65|0
1686832500000|2023-06-15 12:35:00|13.16|11.76|12.65|11.25|13.2|11.8|12.65|11.25|0
1686832800000|2023-06-15 12:40:00|12.63|11.23|12.94|11.54|12.96|11.56|12.63|11.23|0
1686833100000|2023-06-15 12:45:00|12.92|11.52|13.36|11.96|13.38|11.98|12.9|11.5|0
1686833400000|2023-06-15 12:50:00|13.32|11.92|13.58|12.18|13.59|12.19|13.3|11.9|0
1686833700000|2023-06-15 12:55:00|13.6|12.2|13.48|12.08|13.6|12.2|13.44|12.04|0
1686834000000|2023-06-15 13:00:00|13.5|12.1|13.66|12.26|13.66|12.26|13.36|11.96|0
1686834300000|2023-06-15 13:05:00|13.68|12.28|13.74|12.34|13.76|12.36|13.56|12.16|0
1686834600000|2023-06-15 13:10:00|13.72|12.32|13.6|12.2|13.74|12.34|13.52|12.12|0
1686834900000|2023-06-15 13:15:00|13.58|12.18|14.01|12.61|14.01|12.61|13.58|12.18|0
1686835200000|2023-06-15 13:20:00|14.03|12.63|13.84|12.44|14.03|12.63|13.84|12.44|0
1686835500000|2023-06-15 13:25:00|13.8|12.4|13.74|12.34|13.93|12.53|13.72|12.32|0
1686835800000|2023-06-15 13:30:00|13.76|12.36|13.86|12.46|14.07|12.67|13.7|12.3|0
1686836100000|2023-06-15 13:35:00|13.82|12.42|14.37|12.97|14.48|13.08|13.78|12.38|0
1686836400000|2023-06-15 13:40:00|14.39|12.99|14.41|13.01|14.65|13.25|14.05|12.65|0
1686836700000|2023-06-15 13:45:00|14.39|12.99|14.76|13.36|14.96|13.56|14.32|12.92|0
1686837000000|2023-06-15 13:50:00|14.84|13.44|15.84|14.44|16.02|14.62|14.8|13.4|0
1686837300000|2023-06-15 13:55:00|15.74|14.34|15.86|14.46|15.91|14.51|15.58|14.18|0
1686837600000|2023-06-15 14:00:00|15.95|14.55|16.16|14.76|16.23|14.83|15.65|14.25|0
1686837900000|2023-06-15 14:05:00|16.21|14.81|16.4|15|16.64|15.24|15.9|14.5|0
1686838200000|2023-06-15 14:10:00|16.42|15.02|16.28|14.88|16.54|15.14|16.14|14.74|0
1686838500000|2023-06-15 14:15:00|16.26|14.86|16.14|14.74|16.3|14.9|15.86|14.46|0
1686838800000|2023-06-15 14:20:00|16.16|14.76|16.09|14.69|16.49|15.09|15.95|14.55|0
1686839100000|2023-06-15 14:25:00|16.14|14.74|16.61|15.21|16.76|15.36|16.14|14.74|0
1686839400000|2023-06-15 14:30:00|16.66|15.26|16.18|14.78|16.69|15.29|15.97|14.57|0
1686839700000|2023-06-15 14:35:00|16.14|14.74|15.72|14.32|16.21|14.81|15.62|14.22|0
1686840000000|2023-06-15 14:40:00|15.67|14.27|16.25|14.85|16.35|14.95|15.65|14.25|0
1686840300000|2023-06-15 14:45:00|16.23|14.83|16.64|15.24|16.88|15.48|16.23|14.83|0
1686840600000|2023-06-15 14:50:00|16.68|15.28|16.44|15.04|16.68|15.28|16.13|14.73|0
1686840900000|2023-06-15 14:55:00|16.39|14.99|16.54|15.14|16.66|15.26|16.28|14.88|0
1686841200000|2023-06-15 15:00:00|16.56|15.16|16.85|15.45|16.88|15.48|16.49|15.09|0
1686841500000|2023-06-15 15:05:00|16.83|15.43|16.75|15.35|16.95|15.55|16.39|14.99|0
1686841800000|2023-06-15 15:10:00|16.8|15.4|17|15.6|17.12|15.72|16.68|15.28|0
1686842100000|2023-06-15 15:15:00|16.97|15.57|17.73|16.33|18.09|16.69|16.97|15.57|0
1686842400000|2023-06-15 15:20:00|17.71|16.31|18.04|16.64|18.09|16.69|17.68|16.28|0
1686842700000|2023-06-15 15:25:00|17.99|16.59|18.48|17.08|18.48|17.08|17.96|16.56|0
1686843000000|2023-06-15 15:30:00|18.43|17.03|18.32|16.92|18.43|17.03|18.04|16.64|0
1686843300000|2023-06-15 15:35:00|18.29|16.89|18.74|17.34|18.82|17.42|18.29|16.89|0
1686843600000|2023-06-15 15:40:00|18.79|17.39|18.5|17.1|18.9|17.5|18.42|17.02|0
1686843900000|2023-06-15 15:45:00|18.53|17.13|17.96|16.56|18.69|17.29|17.83|16.43|0
1686844200000|2023-06-15 15:50:00|18.01|16.61|18.34|16.94|18.37|16.97|17.88|16.48|0
1686844500000|2023-06-15 15:55:00|18.32|16.92|18.46|17.06|18.5|17.1|18.24|16.84|0
1686844800000|2023-06-15 16:00:00|18.45|17.05|18.47|17.07|18.63|17.23|18.4|17|0
1686845100000|2023-06-15 16:05:00|18.5|17.1|18.53|17.13|18.55|17.15|18.29|16.89|0
1686845400000|2023-06-15 16:10:00|18.55|17.15|18.13|16.73|18.58|17.18|18.11|16.71|0
1686845700000|2023-06-15 16:15:00|18.16|16.76|18.39|16.99|18.42|17.02|18.11|16.71|0
1686846000000|2023-06-15 16:20:00|18.34|16.94|18.66|17.26|18.76|17.36|18.34|16.94|0
1686846300000|2023-06-15 16:25:00|18.63|17.23|18.66|17.26|18.74|17.34|18.58|17.18|0
1686846600000|2023-06-15 16:30:00|18.68|17.28|18.44|17.04|18.84|17.44|18.37|16.97|0
1686846900000|2023-06-15 16:35:00|18.47|17.07|18.63|17.23|18.65|17.25|18.31|16.91|0
1686847200000|2023-06-15 16:40:00|18.65|17.25|18.63|17.23|18.91|17.51|18.57|17.17|0
1686847500000|2023-06-15 16:45:00|18.65|17.25|18.55|17.15|18.65|17.25|18.31|16.91|0
1686847800000|2023-06-15 16:50:00|18.57|17.17|18.52|17.12|18.63|17.23|18.42|17.02|0
1686848100000|2023-06-15 16:55:00|18.47|17.07|17.79|16.39|18.47|17.07|17.59|16.19|0
1686848400000|2023-06-15 17:00:00|17.77|16.37|17.54|16.14|17.82|16.42|17.46|16.06|0
1686848700000|2023-06-15 17:05:00|17.51|16.11|17.26|15.86|17.64|16.24|17.18|15.78|0
1686849000000|2023-06-15 17:10:00|17.28|15.88|17.11|15.71|17.46|16.06|17.11|15.71|0
1686849300000|2023-06-15 17:15:00|17.08|15.68|17.26|15.86|17.28|15.88|17.06|15.66|0
1686849600000|2023-06-15 17:20:00|17.23|15.83|17.56|16.16|17.61|16.21|17.23|15.83|0
1686849900000|2023-06-15 17:25:00|17.51|16.11|17.81|16.41|17.81|16.41|17.48|16.08|0
1686850200000|2023-06-15 17:30:00|17.84|16.44|17.92|16.52|17.96|16.56|17.81|16.41|0
1686850500000|2023-06-15 17:35:00|17.89|16.49|17.84|16.44|18.05|16.65|17.71|16.31|0
1686850800000|2023-06-15 17:40:00|17.81|16.41|18.15|16.75|18.25|16.85|17.76|16.36|0
1686851100000|2023-06-15 17:45:00|18.18|16.78|18.46|17.06|18.49|17.09|18.18|16.78|0
1686851400000|2023-06-15 17:50:00|18.44|17.04|18.62|17.22|18.62|17.22|18.38|16.98|0
1686851700000|2023-06-15 17:55:00|18.65|17.25|18.72|17.32|18.86|17.46|18.65|17.25|0
1686852000000|2023-06-15 18:00:00|18.7|17.3|18.76|17.36|19.03|17.63|18.7|17.3|0
1686852300000|2023-06-15 18:05:00|18.78|17.38|18.44|17.04|18.78|17.38|18.22|16.82|0
1686852600000|2023-06-15 18:10:00|18.41|17.01|18.36|16.96|18.65|17.25|18.36|16.96|0
1686852900000|2023-06-15 18:15:00|18.33|16.93|18.35|16.95|18.54|17.14|18.3|16.9|0
1686853200000|2023-06-15 18:20:00|18.3|16.9|18.65|17.25|18.7|17.3|18.25|16.85|0
1686853500000|2023-06-15 18:25:00|18.67|17.27|18.82|17.42|18.99|17.59|18.54|17.14|0
1686853800000|2023-06-15 18:30:00|18.89|17.49|19.16|17.76|19.21|17.81|18.86|17.46|0
1686854100000|2023-06-15 18:35:00|19.18|17.78|19.43|18.03|19.57|18.17|19.18|17.78|0
1686854400000|2023-06-15 18:40:00|19.46|18.06|19.93|18.53|19.96|18.56|19.46|18.06|0
1686854700000|2023-06-15 18:45:00|19.96|18.56|19.93|18.53|20.02|18.62|19.68|18.28|0
1686855000000|2023-06-15 18:50:00|19.88|18.48|20.65|19.25|20.65|19.25|19.88|18.48|0
1686855300000|2023-06-15 18:55:00|20.59|19.19|20.88|19.48|21.17|19.77|20.44|19.04|0
1686855600000|2023-06-15 19:00:00|21.06|19.66|20.3|18.9|21.11|19.71|20.21|18.81|0
1686855900000|2023-06-15 19:05:00|20.36|18.96|20.38|18.98|20.47|19.07|19.87|18.47|0
1686856200000|2023-06-15 19:10:00|20.24|18.84|20.76|19.36|20.76|19.36|20.21|18.81|0
1686856500000|2023-06-15 19:15:00|20.82|19.42|19.32|17.92|21.02|19.62|19.24|17.84|0
1686856800000|2023-06-15 19:20:00|19.35|17.95|19.13|17.73|19.47|18.07|19.02|17.62|0
1686857100000|2023-06-15 19:25:00|19.16|17.76|19.4|18|19.4|18|18.96|17.56|0
1686857400000|2023-06-15 19:30:00|19.35|17.95|19.29|17.89|19.63|18.23|19.29|17.89|0
1686857700000|2023-06-15 19:35:00|19.32|17.92|18.91|17.51|19.32|17.92|18.8|17.4|0
1686858000000|2023-06-15 19:40:00|18.96|17.56|18.99|17.59|19.29|17.89|18.88|17.48|0
1686858300000|2023-06-15 19:45:00|18.96|17.56|19.04|17.64|19.32|17.92|18.82|17.42|0
1686858600000|2023-06-15 19:50:00|19.1|17.7|18.72|17.32|19.4|18|18.69|17.29|0
1686858900000|2023-06-15 19:55:00|18.61|17.21|18.5|17.1|18.61|17.21|17.94|16.54|0
1686859200000|2023-06-15 20:00:00|18.21|16.81|18.05|16.65|18.5|17.1|18.05|16.65|0
1686859500000|2023-06-15 20:05:00|18.02|16.62|17.94|16.54|18.09|16.69|17.84|16.44|0
1686859800000|2023-06-15 20:10:00|17.97|16.57|17.84|16.44|18.02|16.62|17.73|16.33|0
1686860100000|2023-06-15 20:15:00|17.98|16.18|18.27|16.47|18.27|16.47|17.98|16.18|0
1686860400000|2023-06-15 20:20:00|18.24|16.44|18.22|16.42|18.32|16.52|18.22|16.42|0
1686860700000|2023-06-15 20:25:00|18.19|16.39|18.3|16.5|18.3|16.5|18.19|16.39|0
1686861000000|2023-06-15 20:30:00|18.27|16.47|18.14|16.34|18.27|16.47|18.11|16.31|0
1686861300000|2023-06-15 20:35:00|18.11|16.31|18.14|16.34|18.16|16.36|18.09|16.29|0
1686861600000|2023-06-15 20:40:00|18.11|16.31|18.14|16.34|18.19|16.39|18.11|16.31|0
1686861900000|2023-06-15 20:45:00|18.11|16.31|18.14|16.34|18.16|16.36|18.06|16.26|0
1686862200000|2023-06-15 20:50:00|18.11|16.31|18.19|16.39|18.24|16.44|18.11|16.31|0
1686862500000|2023-06-15 20:55:00|18.21|16.41|18.15|16.35|18.23|16.43|18.08|16.28|0
1686862800000|2023-06-15 21:00:00|18.13|16.33|18.25|16.45|18.25|16.45|18.13|16.33|0
1686863100000|2023-06-15 21:05:00|18.24|16.44|18.23|16.43|18.25|16.45|18.21|16.41|0
1686863400000|2023-06-15 21:10:00|18.21|16.41|18.24|16.44|18.24|16.44|18.2|16.4|0
1686863700000|2023-06-15 21:15:00|18.26|16.46|18.24|16.44|18.26|16.46|18.24|16.44|0
1686864300000|2023-06-15 21:25:00|18.34|16.54|18.29|16.49|18.34|16.54|18.27|16.47|0
1686864600000|2023-06-15 21:30:00|18.34|16.54|18.31|16.51|18.34|16.54|18.28|16.48|0
1686864900000|2023-06-15 21:35:00|18.36|16.56|18.35|16.55|18.46|16.66|18.35|16.55|0
1686865200000|2023-06-15 21:40:00|18.38|16.58|18.35|16.55|18.4|16.6|18.35|16.55|0
1686865500000|2023-06-15 21:45:00|18.36|16.56|18.34|16.54|18.36|16.56|18.34|16.54|0
1686865800000|2023-06-15 21:50:00|18.33|16.53|18.32|16.52|18.34|16.54|18.31|16.51|0
1686866100000|2023-06-15 21:55:00|18.31|16.51|18.38|16.58|18.38|16.58|18.3|16.5|0
1686866400000|2023-06-15 22:00:00|18.27|16.47|18.02|16.22|18.27|16.47|18|16.2|0
1686866700000|2023-06-15 22:05:00|18.04|16.24|18.05|16.25|18.1|16.3|18.02|16.22|0
1686867000000|2023-06-15 22:10:00|18.07|16.27|18.09|16.29|18.23|16.43|18.07|16.27|0
1686867300000|2023-06-15 22:15:00|18.07|16.27|18.1|16.3|18.28|16.48|18.07|16.27|0
1686867600000|2023-06-15 22:20:00|18.13|16.33|18.02|16.22|18.15|16.35|18.02|16.22|0
1686867900000|2023-06-15 22:25:00|18.05|16.25|18.14|16.34|18.15|16.35|18.02|16.22|0
1686868200000|2023-06-15 22:30:00|18.15|16.35|17.99|16.19|18.18|16.38|17.97|16.17|0
1686868500000|2023-06-15 22:35:00|17.97|16.17|17.94|16.14|17.99|16.19|17.92|16.12|0
1686868800000|2023-06-15 22:40:00|17.95|16.15|17.94|16.14|17.99|16.19|17.89|16.09|0
1686869100000|2023-06-15 22:45:00|17.93|16.13|17.86|16.06|17.99|16.19|17.86|16.06|0
1686869400000|2023-06-15 22:50:00|17.85|16.05|17.86|16.06|17.89|16.09|17.84|16.04|0
1686869700000|2023-06-15 22:55:00|17.84|16.04|17.89|16.09|17.89|16.09|17.84|16.04|0
1686870000000|2023-06-15 23:00:00|17.91|16.11|18.02|16.22|18.02|16.22|17.89|16.09|0
1686870300000|2023-06-15 23:05:00|17.99|16.19|18|16.2|18.04|16.24|17.99|16.19|0
1686870600000|2023-06-15 23:10:00|17.99|16.19|18.03|16.23|18.04|16.24|17.99|16.19|0
1686870900000|2023-06-15 23:15:00|18.04|16.24|18.01|16.21|18.04|16.24|17.99|16.19|0
1686871200000|2023-06-15 23:20:00|18|16.2|18.04|16.24|18.04|16.24|17.99|16.19|0
1686871500000|2023-06-15 23:25:00|18.03|16.23|17.97|16.17|18.04|16.24|17.96|16.16|0
1686871800000|2023-06-15 23:30:00|17.96|16.16|17.93|16.13|17.99|16.19|17.91|16.11|0
1686872100000|2023-06-15 23:35:00|17.92|16.12|17.91|16.11|17.93|16.13|17.8|16|0
1686872400000|2023-06-15 23:40:00|17.92|16.12|18.01|16.21|18.04|16.24|17.92|16.12|0
1686872700000|2023-06-15 23:45:00|17.98|16.18|17.91|16.11|17.98|16.18|17.88|16.08|0
1686873000000|2023-06-15 23:50:00|17.93|16.13|17.93|16.13|17.96|16.16|17.91|16.11|0
1686873300000|2023-06-15 23:55:00|17.92|16.12|17.9|16.1|17.98|16.18|17.88|16.08|0
1686873600000|2023-06-16 00:00:00|17.88|16.08|17.85|16.05|17.9|16.1|17.83|16.03|0
1686873900000|2023-06-16 00:05:00|17.88|16.08|17.75|15.95|17.93|16.13|17.72|15.92|0
1686874200000|2023-06-16 00:10:00|17.77|15.97|17.75|15.95|17.83|16.03|17.7|15.9|0
1686874500000|2023-06-16 00:15:00|17.77|15.97|17.77|15.97|17.8|16|17.72|15.92|0
1686874800000|2023-06-16 00:20:00|17.75|15.95|17.7|15.9|17.8|16|17.67|15.87|0
1686875100000|2023-06-16 00:25:00|17.67|15.87|17.7|15.9|17.72|15.92|17.67|15.87|0
1686875400000|2023-06-16 00:30:00|17.68|15.88|17.54|15.74|17.7|15.9|17.52|15.72|0
1686875700000|2023-06-16 00:35:00|17.57|15.77|17.62|15.82|17.62|15.82|17.54|15.74|0
1686876000000|2023-06-16 00:40:00|17.64|15.84|17.62|15.82|17.67|15.87|17.59|15.79|0
1686876300000|2023-06-16 00:45:00|17.64|15.84|17.62|15.82|17.64|15.84|17.57|15.77|0
1686876600000|2023-06-16 00:50:00|17.59|15.79|17.54|15.74|17.62|15.82|17.51|15.71|0
1686876900000|2023-06-16 00:55:00|17.56|15.76|18.21|16.41|18.21|16.41|17.54|15.74|0
1686877200000|2023-06-16 01:00:00|18.2|16.4|18.4|16.6|18.4|16.6|18.19|16.39|0
1686877500000|2023-06-16 01:05:00|18.37|16.57|18.24|16.44|18.37|16.57|18.24|16.44|0
1686877800000|2023-06-16 01:10:00|18.21|16.41|18.26|16.46|18.26|16.46|18.21|16.41|0
1686878100000|2023-06-16 01:15:00|18.29|16.49|18.2|16.4|18.29|16.49|18.19|16.39|0
1686878400000|2023-06-16 01:20:00|18.21|16.41|18.18|16.38|18.21|16.41|18.11|16.31|0
1686878700000|2023-06-16 01:25:00|18.16|16.36|18.08|16.28|18.18|16.38|18.08|16.28|0
1686879000000|2023-06-16 01:30:00|18.09|16.29|18|16.2|18.11|16.31|17.98|16.18|0
1686879300000|2023-06-16 01:35:00|17.98|16.18|18.05|16.25|18.08|16.28|17.98|16.18|0
1686879600000|2023-06-16 01:40:00|18.04|16.24|18.1|16.3|18.13|16.33|17.99|16.19|0
1686879900000|2023-06-16 01:45:00|18.13|16.33|18.18|16.38|18.23|16.43|18.13|16.33|0
1686880200000|2023-06-16 01:50:00|18.16|16.36|18.15|16.35|18.18|16.38|18.13|16.33|0
1686880500000|2023-06-16 01:55:00|18.13|16.33|18.02|16.22|18.15|16.35|18.02|16.22|0
1686880800000|2023-06-16 02:00:00|18.05|16.25|17.95|16.15|18.08|16.28|17.95|16.15|0
1686881100000|2023-06-16 02:05:00|17.97|16.17|17.97|16.17|18|16.2|17.95|16.15|0
1686881400000|2023-06-16 02:10:00|17.96|16.16|17.97|16.17|18|16.2|17.92|16.12|0
1686881700000|2023-06-16 02:15:00|18|16.2|18|16.2|18.02|16.22|17.94|16.14|0
1686882000000|2023-06-16 02:20:00|17.94|16.14|18.02|16.22|18.02|16.22|17.89|16.09|0
1686882300000|2023-06-16 02:25:00|18.05|16.25|17.99|16.19|18.07|16.27|17.99|16.19|0
1686882600000|2023-06-16 02:30:00|18.02|16.22|18.05|16.25|18.05|16.25|17.99|16.19|0
1686882900000|2023-06-16 02:35:00|18.03|16.23|18.03|16.23|18.07|16.27|18.02|16.22|0
1686883200000|2023-06-16 02:40:00|18.05|16.25|18.02|16.22|18.05|16.25|17.97|16.17|0
1686883500000|2023-06-16 02:45:00|18.04|16.24|18.04|16.24|18.12|16.32|17.99|16.19|0
1686883800000|2023-06-16 02:50:00|18.07|16.27|18.15|16.35|18.2|16.4|18.06|16.26|0
1686884100000|2023-06-16 02:55:00|18.17|16.37|18.04|16.24|18.2|16.4|18.04|16.24|0
1686884400000|2023-06-16 03:00:00|18.07|16.27|18.17|16.37|18.2|16.4|18.07|16.27|0
1686884700000|2023-06-16 03:05:00|18.2|16.4|18.07|16.27|18.22|16.42|18.07|16.27|0
1686885000000|2023-06-16 03:10:00|18.04|16.24|18.02|16.22|18.09|16.29|17.99|16.19|0
1686885300000|2023-06-16 03:15:00|18.03|16.23|17.94|16.14|18.04|16.24|17.94|16.14|0
1686885600000|2023-06-16 03:20:00|17.95|16.15|18.01|16.21|18.01|16.21|17.94|16.14|0
1686885900000|2023-06-16 03:25:00|18|16.2|18.12|16.32|18.12|16.32|18|16.2|0
1686886200000|2023-06-16 03:30:00|18.14|16.34|18.25|16.45|18.3|16.5|18.09|16.29|0
1686886500000|2023-06-16 03:35:00|18.26|16.46|18.19|16.39|18.26|16.46|18.12|16.32|0
1686886800000|2023-06-16 03:40:00|18.18|16.38|18.27|16.47|18.32|16.52|18.17|16.37|0
1686887100000|2023-06-16 03:45:00|18.3|16.5|18.22|16.42|18.3|16.5|18.22|16.42|0
1686887400000|2023-06-16 03:50:00|18.19|16.39|18.32|16.52|18.32|16.52|18.19|16.39|0
1686887700000|2023-06-16 03:55:00|18.3|16.5|18.43|16.63|18.45|16.65|18.3|16.5|0
1686888000000|2023-06-16 04:00:00|18.4|16.6|18.35|16.55|18.45|16.65|18.35|16.55|0
1686888300000|2023-06-16 04:05:00|18.36|16.56|18.45|16.65|18.45|16.65|18.35|16.55|0
1686888600000|2023-06-16 04:10:00|18.51|16.71|18.53|16.73|18.56|16.76|18.48|16.68|0
1686888900000|2023-06-16 04:15:00|18.56|16.76|18.64|16.84|18.66|16.86|18.53|16.73|0
1686889200000|2023-06-16 04:20:00|18.62|16.82|18.61|16.81|18.64|16.84|18.58|16.78|0
1686889500000|2023-06-16 04:25:00|18.64|16.84|18.64|16.84|18.66|16.86|18.61|16.81|0
1686889800000|2023-06-16 04:30:00|18.66|16.86|18.61|16.81|18.69|16.89|18.58|16.78|0
1686890100000|2023-06-16 04:35:00|18.59|16.79|18.58|16.78|18.61|16.81|18.55|16.75|0
1686890400000|2023-06-16 04:40:00|18.61|16.81|18.63|16.83|18.66|16.86|18.58|16.78|0
1686890700000|2023-06-16 04:45:00|18.61|16.81|18.5|16.7|18.63|16.83|18.5|16.7|0
1686891000000|2023-06-16 04:50:00|18.47|16.67|18.47|16.67|18.5|16.7|18.47|16.67|0
1686891300000|2023-06-16 04:55:00|18.5|16.7|18.47|16.67|18.53|16.73|18.45|16.65|0
1686891600000|2023-06-16 05:00:00|18.45|16.65|18.37|16.57|18.45|16.65|18.37|16.57|0
1686891900000|2023-06-16 05:05:00|18.39|16.59|18.39|16.59|18.47|16.67|18.39|16.59|0
1686892200000|2023-06-16 05:10:00|18.42|16.62|18.44|16.64|18.47|16.67|18.37|16.57|0
1686892500000|2023-06-16 05:15:00|18.47|16.67|18.52|16.72|18.52|16.72|18.44|16.64|0
1686892800000|2023-06-16 05:20:00|18.55|16.75|18.64|16.84|18.67|16.87|18.54|16.74|0
1686893100000|2023-06-16 05:25:00|18.63|16.83|18.63|16.83|18.77|16.97|18.63|16.83|0
1686893400000|2023-06-16 05:30:00|18.65|16.85|18.73|16.93|18.79|16.99|18.64|16.84|0
1686893700000|2023-06-16 05:35:00|18.71|16.91|18.73|16.93|18.76|16.96|18.65|16.85|0
1686894000000|2023-06-16 05:40:00|18.71|16.91|18.81|17.01|18.81|17.01|18.71|16.91|0
1686894300000|2023-06-16 05:45:00|18.79|16.99|18.79|16.99|18.81|17.01|18.76|16.96|0
1686894600000|2023-06-16 05:50:00|18.77|16.97|18.76|16.96|18.84|17.04|18.71|16.91|0
1686894900000|2023-06-16 05:55:00|18.7|16.9|18.84|17.04|18.9|17.1|18.62|16.82|0
1686895200000|2023-06-16 06:00:00|18.81|17.01|18.52|16.72|18.87|17.07|18.46|16.66|0
1686895500000|2023-06-16 06:05:00|18.32|16.92|18.42|17.02|18.48|17.08|18.32|16.92|0
1686895800000|2023-06-16 06:10:00|18.45|17.05|18.61|17.21|18.61|17.21|18.4|17|0
1686896100000|2023-06-16 06:15:00|18.58|17.18|18.86|17.46|18.88|17.48|18.52|17.12|0
1686896400000|2023-06-16 06:20:00|18.85|17.45|18.96|17.56|18.99|17.59|18.82|17.42|0
1686896700000|2023-06-16 06:25:00|18.93|17.53|18.9|17.5|18.96|17.56|18.82|17.42|0
1686897000000|2023-06-16 06:30:00|18.85|17.45|18.9|17.5|18.96|17.56|18.77|17.37|0
1686897300000|2023-06-16 06:35:00|18.93|17.53|18.79|17.39|18.96|17.56|18.77|17.37|0
1686897600000|2023-06-16 06:40:00|18.77|17.37|18.73|17.33|18.79|17.39|18.66|17.26|0
1686897900000|2023-06-16 06:45:00|18.74|17.34|18.71|17.31|18.77|17.37|18.63|17.23|0
1686898200000|2023-06-16 06:50:00|18.74|17.34|18.75|17.35|18.79|17.39|18.66|17.26|0
1686898500000|2023-06-16 06:55:00|18.74|17.34|18.63|17.23|18.74|17.34|18.58|17.18|0
1686898800000|2023-06-16 07:00:00|18.58|17.18|18.42|17.02|18.6|17.2|18.31|16.91|0
1686899100000|2023-06-16 07:05:00|18.39|16.99|18.18|16.78|18.42|17.02|18.11|16.71|0
1686899400000|2023-06-16 07:10:00|18.2|16.8|18.02|16.62|18.26|16.86|17.92|16.52|0
1686899700000|2023-06-16 07:15:00|17.99|16.59|18.26|16.86|18.28|16.88|17.99|16.59|0
1686900000000|2023-06-16 07:20:00|18.23|16.83|18.12|16.72|18.41|17.01|18.12|16.72|0
1686900300000|2023-06-16 07:25:00|18.15|16.75|18.33|16.93|18.36|16.96|18.12|16.72|0
1686900600000|2023-06-16 07:30:00|18.36|16.96|18.33|16.93|18.39|16.99|18.23|16.83|0
1686900900000|2023-06-16 07:35:00|18.36|16.96|18.39|16.99|18.55|17.15|18.28|16.88|0
1686901200000|2023-06-16 07:40:00|18.36|16.96|18.49|17.09|18.54|17.14|18.33|16.93|0
1686901500000|2023-06-16 07:45:00|18.48|17.08|18.52|17.12|18.6|17.2|18.41|17.01|0
1686901800000|2023-06-16 07:50:00|18.5|17.1|18.46|17.06|18.57|17.17|18.44|17.04|0
1686902100000|2023-06-16 07:55:00|18.49|17.09|18.52|17.12|18.65|17.25|18.44|17.04|0
1686902400000|2023-06-16 08:00:00|18.49|17.09|18.57|17.17|18.68|17.28|18.49|17.09|0
1686902700000|2023-06-16 08:05:00|18.54|17.14|18.46|17.06|18.57|17.17|18.43|17.03|0
1686903000000|2023-06-16 08:10:00|18.49|17.09|18.46|17.06|18.57|17.17|18.45|17.05|0
1686903300000|2023-06-16 08:15:00|18.49|17.09|18.7|17.3|18.74|17.34|18.43|17.03|0
1686903600000|2023-06-16 08:20:00|18.73|17.33|18.81|17.41|18.84|17.44|18.67|17.27|0
1686903900000|2023-06-16 08:25:00|18.84|17.44|19.08|17.68|19.11|17.71|18.82|17.42|0
1686904200000|2023-06-16 08:30:00|19.07|17.67|19.24|17.84|19.38|17.98|19.07|17.67|0
1686904500000|2023-06-16 08:35:00|19.22|17.82|19.33|17.93|19.33|17.93|19.16|17.76|0
1686904800000|2023-06-16 08:40:00|19.38|17.98|19.47|18.07|19.52|18.12|19.33|17.93|0
1686905100000|2023-06-16 08:45:00|19.49|18.09|19.28|17.88|19.58|18.18|19.22|17.82|0
1686905400000|2023-06-16 08:50:00|19.27|17.87|19.3|17.9|19.33|17.93|19.19|17.79|0
1686905700000|2023-06-16 08:55:00|19.32|17.92|19.41|18.01|19.44|18.04|19.32|17.92|0
1686906000000|2023-06-16 09:00:00|19.38|17.98|19.55|18.15|19.55|18.15|19.38|17.98|0
1686906300000|2023-06-16 09:05:00|19.57|18.17|19.55|18.15|19.57|18.17|19.41|18.01|0
1686906600000|2023-06-16 09:10:00|19.52|18.12|19.35|17.95|19.57|18.17|19.35|17.95|0
1686906900000|2023-06-16 09:15:00|19.36|17.96|19.4|18|19.46|18.06|19.27|17.87|0
1686907200000|2023-06-16 09:20:00|19.39|17.99|19.38|17.98|19.43|18.03|19.27|17.87|0
1686907500000|2023-06-16 09:25:00|19.35|17.95|19.33|17.93|19.38|17.98|19.22|17.82|0
1686907800000|2023-06-16 09:30:00|19.32|17.92|19.26|17.86|19.32|17.92|19.17|17.77|0
1686908100000|2023-06-16 09:35:00|19.29|17.89|19.18|17.78|19.32|17.92|19.15|17.75|0
1686908400000|2023-06-16 09:40:00|19.21|17.81|19.37|17.97|19.37|17.97|19.18|17.78|0
1686908700000|2023-06-16 09:45:00|19.4|18|19.29|17.89|19.4|18|19.23|17.83|0
1686909000000|2023-06-16 09:50:00|19.26|17.86|19.26|17.86|19.36|17.96|19.12|17.72|0
1686909300000|2023-06-16 09:55:00|19.23|17.83|19.21|17.81|19.26|17.86|19.12|17.72|0
1686909600000|2023-06-16 10:00:00|19.23|17.83|19.21|17.81|19.32|17.92|19.18|17.78|0
1686909900000|2023-06-16 10:05:00|19.18|17.78|19.12|17.72|19.26|17.86|19.09|17.69|0
1686910200000|2023-06-16 10:10:00|19.09|17.69|18.96|17.56|19.12|17.72|18.93|17.53|0
1686910500000|2023-06-16 10:15:00|18.93|17.53|18.79|17.39|18.96|17.56|18.77|17.37|0
1686910800000|2023-06-16 10:20:00|18.77|17.37|18.82|17.42|18.93|17.53|18.61|17.21|0
1686911100000|2023-06-16 10:25:00|18.79|17.39|18.66|17.26|18.85|17.45|18.66|17.26|0
1686911400000|2023-06-16 10:30:00|18.63|17.23|18.74|17.34|18.87|17.47|18.63|17.23|0
1686911700000|2023-06-16 10:35:00|18.71|17.31|18.79|17.39|18.82|17.42|18.7|17.3|0
1686912000000|2023-06-16 10:40:00|18.82|17.42|18.82|17.42|18.93|17.53|18.74|17.34|0
1686912300000|2023-06-16 10:45:00|18.83|17.43|18.76|17.36|18.87|17.47|18.74|17.34|0
1686912600000|2023-06-16 10:50:00|18.74|17.34|18.75|17.35|18.76|17.36|18.55|17.15|0
1686912900000|2023-06-16 10:55:00|18.74|17.34|18.87|17.47|18.87|17.47|18.71|17.31|0
1686913200000|2023-06-16 11:00:00|18.84|17.44|19.09|17.69|19.12|17.72|18.82|17.42|0
1686913500000|2023-06-16 11:05:00|19.12|17.72|18.9|17.5|19.12|17.72|18.87|17.47|0
1686913800000|2023-06-16 11:10:00|18.92|17.52|19.03|17.63|19.06|17.66|18.87|17.47|0
1686914100000|2023-06-16 11:15:00|19.06|17.66|19.03|17.63|19.18|17.78|19.03|17.63|0
1686914400000|2023-06-16 11:20:00|19.06|17.66|19.03|17.63|19.11|17.71|19|17.6|0
1686914700000|2023-06-16 11:25:00|19|17.6|19.25|17.85|19.29|17.89|19|17.6|0
1686915000000|2023-06-16 11:30:00|19.28|17.88|19.36|17.96|19.36|17.96|19.14|17.74|0
1686915300000|2023-06-16 11:35:00|19.37|17.97|19.4|18|19.53|18.13|19.37|17.97|0
1686915600000|2023-06-16 11:40:00|19.41|18.01|19.28|17.88|19.47|18.07|19.25|17.85|0
1686915900000|2023-06-16 11:45:00|19.3|17.9|19.33|17.93|19.39|17.99|19.25|17.85|0
1686916200000|2023-06-16 11:50:00|19.3|17.9|19.14|17.74|19.3|17.9|19.14|17.74|0
1686916500000|2023-06-16 11:55:00|19.16|17.76|19.11|17.71|19.19|17.79|19.05|17.65|0
1686916800000|2023-06-16 12:00:00|19.08|17.68|19.13|17.73|19.16|17.76|18.92|17.52|0
1686917100000|2023-06-16 12:05:00|19.11|17.71|19.24|17.84|19.24|17.84|19.04|17.64|0
1686917400000|2023-06-16 12:10:00|19.26|17.86|19.58|18.18|19.63|18.23|19.26|17.86|0
1686917700000|2023-06-16 12:15:00|19.55|18.15|19.6|18.2|19.72|18.32|19.49|18.09|0
1686918000000|2023-06-16 12:20:00|19.63|18.23|19.89|18.49|19.89|18.49|19.63|18.23|0
1686918300000|2023-06-16 12:25:00|19.86|18.46|19.8|18.4|19.89|18.49|19.72|18.32|0
1686918600000|2023-06-16 12:30:00|19.83|18.43|20|18.6|20.08|18.68|19.83|18.43|0
1686918900000|2023-06-16 12:35:00|19.97|18.57|20|18.6|20.03|18.63|19.88|18.48|0
1686919200000|2023-06-16 12:40:00|19.97|18.57|20.08|18.68|20.11|18.71|19.91|18.51|0
1686919500000|2023-06-16 12:45:00|20.05|18.65|20.02|18.62|20.17|18.77|19.97|18.57|0
1686919800000|2023-06-16 12:50:00|20|18.6|20.07|18.67|20.08|18.68|19.85|18.45|0
1686920100000|2023-06-16 12:55:00|20.08|18.68|20.14|18.74|20.28|18.88|20.08|18.68|0
1686920400000|2023-06-16 13:00:00|20.11|18.71|20.05|18.65|20.19|18.79|20.05|18.65|0
1686920700000|2023-06-16 13:05:00|20.08|18.68|19.67|18.27|20.08|18.68|19.63|18.23|0
1686921000000|2023-06-16 13:10:00|19.65|18.25|19.79|18.39|19.79|18.39|19.37|17.97|0
1686921300000|2023-06-16 13:15:00|19.77|18.37|20.11|18.71|20.11|18.71|19.71|18.31|0
1686921600000|2023-06-16 13:20:00|20.08|18.68|21.11|19.71|21.11|19.71|20.08|18.68|0
1686921900000|2023-06-16 13:25:00|21.13|19.73|21.25|19.85|21.31|19.91|20.48|19.08|0
1686922200000|2023-06-16 13:30:00|21.22|19.82|20.97|19.57|21.28|19.88|20.42|19.02|0
1686922500000|2023-06-16 13:35:00|20.94|19.54|20.18|18.78|21.03|19.63|19.73|18.33|0
1686922800000|2023-06-16 13:40:00|20.24|18.84|19.65|18.25|20.24|18.84|19.4|18|0
1686923100000|2023-06-16 13:45:00|19.62|18.22|19.34|17.94|19.7|18.3|18.9|17.5|0
1686923400000|2023-06-16 13:50:00|19.39|17.99|19.09|17.69|19.62|18.22|19.06|17.66|0
1686923700000|2023-06-16 13:55:00|19.17|17.77|19.39|17.99|19.53|18.13|18.36|16.96|0
1686924000000|2023-06-16 14:00:00|19.71|18.31|20.23|18.83|20.55|19.15|19.48|18.08|0
1686924300000|2023-06-16 14:05:00|20.35|18.95|20.38|18.98|20.49|19.09|19.89|18.49|0
1686924600000|2023-06-16 14:10:00|20.43|19.03|20|18.6|20.75|19.35|19.92|18.52|0
1686924900000|2023-06-16 14:15:00|20.03|18.63|20|18.6|20.37|18.97|19.78|18.38|0
1686925200000|2023-06-16 14:20:00|19.97|18.57|20.55|19.15|20.66|19.26|19.89|18.49|0
1686925500000|2023-06-16 14:25:00|20.58|19.18|21.07|19.67|21.07|19.67|20.2|18.8|0
1686925800000|2023-06-16 14:30:00|21.04|19.64|20.92|19.52|21.04|19.64|20.63|19.23|0
1686926100000|2023-06-16 14:35:00|20.91|19.51|20.49|19.09|20.91|19.51|20.29|18.89|0
1686926400000|2023-06-16 14:40:00|20.52|19.12|19.66|18.26|20.52|19.12|19.66|18.26|0
1686926700000|2023-06-16 14:45:00|19.63|18.23|19.69|18.29|19.83|18.43|19.38|17.98|0
1686927000000|2023-06-16 14:50:00|19.66|18.26|20.03|18.63|20.06|18.66|19.61|18.21|0
1686927300000|2023-06-16 14:55:00|20|18.6|20.05|18.65|20.4|19|19.94|18.54|0
1686927600000|2023-06-16 15:00:00|20.03|18.63|19.83|18.43|20.03|18.63|19.55|18.15|0
1686927900000|2023-06-16 15:05:00|19.86|18.46|19.55|18.15|20.24|18.84|19.46|18.06|0
1686928200000|2023-06-16 15:10:00|19.53|18.13|19.89|18.49|19.92|18.52|19.47|18.07|0
1686928500000|2023-06-16 15:15:00|19.86|18.46|19.33|17.93|19.86|18.46|19.33|17.93|0
1686928800000|2023-06-16 15:20:00|19.25|17.85|18.76|17.36|19.47|18.07|18.67|17.27|0
1686929100000|2023-06-16 15:25:00|18.81|17.41|18.65|17.25|19.05|17.65|18.17|16.77|0
1686929400000|2023-06-16 15:30:00|18.62|17.22|18.73|17.33|18.94|17.54|18.57|17.17|0
1686929700000|2023-06-16 15:35:00|18.62|17.22|18.4|17|18.78|17.38|18.35|16.95|0
1686930000000|2023-06-16 15:40:00|18.51|17.11|18.78|17.38|18.92|17.52|18.38|16.98|0
1686930300000|2023-06-16 15:45:00|18.81|17.41|18.48|17.08|19|17.6|18.38|16.98|0
1686930600000|2023-06-16 15:50:00|18.43|17.03|18.81|17.41|18.81|17.41|18.24|16.84|0
1686930900000|2023-06-16 15:55:00|18.78|17.38|19.13|17.73|19.13|17.73|18.75|17.35|0
1686931200000|2023-06-16 16:00:00|19.16|17.76|19.19|17.79|19.21|17.81|18.97|17.57|0
1686931500000|2023-06-16 16:05:00|19.16|17.76|18.99|17.59|19.32|17.92|18.89|17.49|0
1686931800000|2023-06-16 16:10:00|19.02|17.62|18.88|17.48|19.19|17.79|18.88|17.48|0
1686932100000|2023-06-16 16:15:00|18.91|17.51|19.32|17.92|19.35|17.95|18.86|17.46|0
1686932400000|2023-06-16 16:20:00|19.35|17.95|19.54|18.14|19.57|18.17|19.27|17.87|0
1686932700000|2023-06-16 16:25:00|19.57|18.17|19.68|18.28|19.74|18.34|19.52|18.12|0
1686933000000|2023-06-16 16:30:00|19.71|18.31|19.97|18.57|19.97|18.57|19.66|18.26|0
1686933300000|2023-06-16 16:35:00|19.99|18.59|19.8|18.4|19.99|18.59|19.6|18.2|0
1686933600000|2023-06-16 16:40:00|19.82|18.42|19.71|18.31|19.91|18.51|19.63|18.23|0
1686933900000|2023-06-16 16:45:00|19.68|18.28|20.08|18.68|20.08|18.68|19.63|18.23|0
1686934200000|2023-06-16 16:50:00|20.02|18.62|20.34|18.94|20.42|19.02|20.02|18.62|0
1686934500000|2023-06-16 16:55:00|20.31|18.91|20.19|18.79|20.39|18.99|20.16|18.76|0
1686934800000|2023-06-16 17:00:00|20.16|18.76|20.16|18.76|20.28|18.88|19.99|18.59|0
1686935100000|2023-06-16 17:05:00|20.13|18.73|19.71|18.31|20.28|18.88|19.68|18.28|0
1686935400000|2023-06-16 17:10:00|19.68|18.28|19.59|18.19|19.68|18.28|19.37|17.97|0
1686935700000|2023-06-16 17:15:00|19.62|18.22|19.62|18.22|19.71|18.31|19.51|18.11|0
1686936000000|2023-06-16 17:20:00|19.65|18.25|19.65|18.25|19.73|18.33|19.34|17.94|0
1686936300000|2023-06-16 17:25:00|19.59|18.19|19.34|17.94|19.79|18.39|19.29|17.89|0
1686936600000|2023-06-16 17:30:00|19.37|17.97|19.17|17.77|19.48|18.08|19.12|17.72|0
1686936900000|2023-06-16 17:35:00|19.2|17.8|19.17|17.77|19.29|17.89|18.93|17.53|0
1686937200000|2023-06-16 17:40:00|19.2|17.8|19.17|17.77|19.2|17.8|18.95|17.55|0
1686937500000|2023-06-16 17:45:00|19.23|17.83|18.9|17.5|19.28|17.88|18.79|17.39|0
1686937800000|2023-06-16 17:50:00|18.93|17.53|19.28|17.88|19.28|17.88|18.84|17.44|0
1686938100000|2023-06-16 17:55:00|19.25|17.85|19.25|17.85|19.31|17.91|19.03|17.63|0
1686938400000|2023-06-16 18:00:00|19.23|17.83|18.79|17.39|19.34|17.94|18.71|17.31|0
1686938700000|2023-06-16 18:05:00|18.76|17.36|19.01|17.61|19.01|17.61|18.76|17.36|0
1686939000000|2023-06-16 18:10:00|18.98|17.58|18.77|17.37|19.12|17.72|18.71|17.31|0
1686939300000|2023-06-16 18:15:00|18.79|17.39|18.81|17.41|18.95|17.55|18.68|17.28|0
1686939600000|2023-06-16 18:20:00|18.84|17.44|18.79|17.39|18.84|17.44|18.63|17.23|0
1686939900000|2023-06-16 18:25:00|18.81|17.41|18.89|17.49|18.95|17.55|18.73|17.33|0
1686940200000|2023-06-16 18:30:00|18.88|17.48|18.36|16.96|18.89|17.49|18.22|16.82|0
1686940500000|2023-06-16 18:35:00|18.37|16.97|18.62|17.22|18.7|17.3|18.33|16.93|0
1686940800000|2023-06-16 18:40:00|18.6|17.2|18.38|16.98|18.6|17.2|18.33|16.93|0
1686941100000|2023-06-16 18:45:00|18.41|17.01|18.23|16.83|18.46|17.06|18.14|16.74|0
1686941400000|2023-06-16 18:50:00|18.25|16.85|18.17|16.77|18.41|17.01|18.12|16.72|0
1686941700000|2023-06-16 18:55:00|18.19|16.79|17.85|16.45|18.26|16.86|17.83|16.43|0
1686942000000|2023-06-16 19:00:00|17.88|16.48|17.88|16.48|17.96|16.56|17.42|16.02|0
1686942300000|2023-06-16 19:05:00|17.85|16.45|17.62|16.22|17.96|16.56|17.44|16.04|0
1686942600000|2023-06-16 19:10:00|17.57|16.17|17.16|15.76|17.62|16.22|17.14|15.74|0
1686942900000|2023-06-16 19:15:00|17.14|15.74|17.39|15.99|17.47|16.07|17.09|15.69|0
1686943200000|2023-06-16 19:20:00|17.42|16.02|17.72|16.32|17.88|16.48|17.42|16.02|0
1686943500000|2023-06-16 19:25:00|17.7|16.3|17.33|15.93|17.7|16.3|17.24|15.84|0
1686943800000|2023-06-16 19:30:00|17.31|15.91|17.88|16.48|17.98|16.58|17.29|15.89|0
1686944100000|2023-06-16 19:35:00|17.9|16.5|18.01|16.61|18.11|16.71|17.75|16.35|0
1686944400000|2023-06-16 19:40:00|18.03|16.63|17.64|16.24|18.06|16.66|17.59|16.19|0
1686944700000|2023-06-16 19:45:00|17.69|16.29|17.77|16.37|18.06|16.66|17.59|16.19|0
1686945000000|2023-06-16 19:50:00|17.78|16.38|17.16|15.76|17.78|16.38|17.16|15.76|0
1686945300000|2023-06-16 19:55:00|17.08|15.68|16.96|15.56|17.23|15.83|16.71|15.31|0
1686945600000|2023-06-16 20:00:00|17.44|16.04|17.61|16.21|17.77|16.37|17.33|15.93|0
1686945900000|2023-06-16 20:05:00|17.64|16.24|17.74|16.34|17.87|16.47|17.61|16.21|0
1686946200000|2023-06-16 20:10:00|17.77|16.37|17.46|16.06|17.77|16.37|17.43|16.03|0
1687157400000|2023-06-19 06:50:00|16.58|15.18|16.6|15.2|16.63|15.23|16.57|15.17|0
1687157700000|2023-06-19 06:55:00|16.62|15.22|16.6|15.2|16.68|15.28|16.59|15.19|0
1687158000000|2023-06-19 07:00:00|16.68|15.28|16.6|15.2|16.7|15.3|16.43|15.03|0
1687158300000|2023-06-19 07:05:00|16.58|15.18|16.72|15.32|16.72|15.32|16.46|15.06|0
1687158600000|2023-06-19 07:10:00|16.75|15.35|16.85|15.45|16.88|15.48|16.7|15.3|0
1687158900000|2023-06-19 07:15:00|16.82|15.42|16.87|15.47|16.9|15.5|16.72|15.32|0
1687159200000|2023-06-19 07:20:00|16.82|15.42|16.85|15.45|16.9|15.5|16.77|15.37|0
1687159500000|2023-06-19 07:25:00|16.83|15.43|16.99|15.59|17.05|15.65|16.83|15.43|0
1687159800000|2023-06-19 07:30:00|17.01|15.61|17.26|15.86|17.27|15.87|16.97|15.57|0
1687160100000|2023-06-19 07:35:00|17.27|15.87|17.22|15.82|17.35|15.95|17.14|15.74|0
1687160400000|2023-06-19 07:40:00|17.24|15.84|17.03|15.63|17.27|15.87|17.02|15.62|0
1687160700000|2023-06-19 07:45:00|17.04|15.64|16.89|15.49|17.04|15.64|16.84|15.44|0
1687161000000|2023-06-19 07:50:00|16.87|15.47|16.97|15.57|16.99|15.59|16.84|15.44|0
1687161300000|2023-06-19 07:55:00|16.94|15.54|16.69|15.29|16.98|15.58|16.67|15.27|0
1687161600000|2023-06-19 08:00:00|16.67|15.27|16.6|15.2|16.69|15.29|16.57|15.17|0
1687161900000|2023-06-19 08:05:00|16.57|15.17|16.77|15.37|16.82|15.42|16.56|15.16|0
1687162200000|2023-06-19 08:10:00|16.78|15.38|16.77|15.37|16.84|15.44|16.72|15.32|0
1687162500000|2023-06-19 08:15:00|16.78|15.38|16.69|15.29|16.79|15.39|16.69|15.29|0
1687162800000|2023-06-19 08:20:00|16.67|15.27|16.64|15.24|16.69|15.29|16.45|15.05|0
1687163100000|2023-06-19 08:25:00|16.62|15.22|16.54|15.14|16.64|15.24|16.49|15.09|0
1687163400000|2023-06-19 08:30:00|16.52|15.12|16.54|15.14|16.64|15.24|16.47|15.07|0
1687163700000|2023-06-19 08:35:00|16.53|15.13|16.38|14.98|16.54|15.14|16.35|14.95|0
1687164000000|2023-06-19 08:40:00|16.4|15|16.52|15.12|16.54|15.14|16.4|15|0
1687164300000|2023-06-19 08:45:00|16.49|15.09|16.42|15.02|16.49|15.09|16.32|14.92|0
1687164600000|2023-06-19 08:50:00|16.44|15.04|16.49|15.09|16.54|15.14|16.42|15.02|0
1687164900000|2023-06-19 08:55:00|16.48|15.08|16.52|15.12|16.56|15.16|16.44|15.04|0
1687165200000|2023-06-19 09:00:00|16.48|15.08|16.37|14.97|16.54|15.14|16.37|14.97|0
1687165500000|2023-06-19 09:05:00|16.39|14.99|16.49|15.09|16.51|15.11|16.39|14.99|0
1687165800000|2023-06-19 09:10:00|16.51|15.11|16.44|15.04|16.51|15.11|16.37|14.97|0
1687166100000|2023-06-19 09:15:00|16.42|15.02|16.44|15.04|16.49|15.09|16.39|14.99|0
1687166400000|2023-06-19 09:20:00|16.46|15.06|16.63|15.23|16.63|15.23|16.44|15.04|0
1687166700000|2023-06-19 09:25:00|16.61|15.21|16.65|15.25|16.66|15.26|16.56|15.16|0
1687167000000|2023-06-19 09:30:00|16.63|15.23|16.69|15.29|16.71|15.31|16.58|15.18|0
1687167300000|2023-06-19 09:35:00|16.71|15.31|16.61|15.21|16.73|15.33|16.61|15.21|0
1687167600000|2023-06-19 09:40:00|16.58|15.18|16.71|15.31|16.71|15.31|16.53|15.13|0
1687167900000|2023-06-19 09:45:00|16.73|15.33|16.73|15.33|16.75|15.35|16.68|15.28|0
1687168200000|2023-06-19 09:50:00|16.75|15.35|16.78|15.38|16.85|15.45|16.75|15.35|0
1687168500000|2023-06-19 09:55:00|16.8|15.4|16.75|15.35|16.83|15.43|16.72|15.32|0
1687168800000|2023-06-19 10:00:00|16.78|15.38|16.65|15.25|16.83|15.43|16.65|15.25|0
1687169100000|2023-06-19 10:05:00|16.63|15.23|16.73|15.33|16.73|15.33|16.61|15.21|0
1687169400000|2023-06-19 10:10:00|16.74|15.34|16.62|15.22|16.78|15.38|16.6|15.2|0
1687169700000|2023-06-19 10:15:00|16.6|15.2|16.53|15.13|16.6|15.2|16.48|15.08|0
1687170000000|2023-06-19 10:20:00|16.51|15.11|16.58|15.18|16.6|15.2|16.51|15.11|0
1687170300000|2023-06-19 10:25:00|16.6|15.2|16.6|15.2|16.63|15.23|16.53|15.13|0
1687170600000|2023-06-19 10:30:00|16.59|15.19|16.68|15.28|16.7|15.3|16.58|15.18|0
1687170900000|2023-06-19 10:35:00|16.66|15.26|16.55|15.15|16.68|15.28|16.48|15.08|0
1687171200000|2023-06-19 10:40:00|16.53|15.13|16.41|15.01|16.55|15.15|16.41|15.01|0
1687171500000|2023-06-19 10:45:00|16.42|15.02|16.37|14.97|16.45|15.05|16.37|14.97|0
1687171800000|2023-06-19 10:50:00|16.38|14.98|16.31|14.91|16.4|15|16.31|14.91|0
1687172100000|2023-06-19 10:55:00|16.32|14.92|16.34|14.94|16.36|14.96|16.26|14.86|0
1687172400000|2023-06-19 11:00:00|16.33|14.93|16.38|14.98|16.4|15|16.21|14.81|0
1687172700000|2023-06-19 11:05:00|16.4|15|16.35|14.95|16.4|15|16.28|14.88|0
1687173000000|2023-06-19 11:10:00|16.37|14.97|16.23|14.83|16.37|14.97|16.23|14.83|0
1687173300000|2023-06-19 11:15:00|16.26|14.86|16.41|15.01|16.41|15.01|16.26|14.86|0
1687173600000|2023-06-19 11:20:00|16.4|15|16.38|14.98|16.43|15.03|16.35|14.95|0
1687173900000|2023-06-19 11:25:00|16.36|14.96|16.47|15.07|16.47|15.07|16.35|14.95|0
1687174200000|2023-06-19 11:30:00|16.45|15.05|16.35|14.95|16.47|15.07|16.35|14.95|0
1687174500000|2023-06-19 11:35:00|16.36|14.96|16.35|14.95|16.38|14.98|16.33|14.93|0
1687174800000|2023-06-19 11:40:00|16.28|14.88|16.19|14.79|16.28|14.88|16.19|14.79|0
1687175100000|2023-06-19 11:45:00|16.21|14.81|16.18|14.78|16.28|14.88|16.16|14.76|0
1687175400000|2023-06-19 11:50:00|16.16|14.76|16.16|14.76|16.2|14.8|16.09|14.69|0
1687175700000|2023-06-19 11:55:00|16.13|14.73|16.18|14.78|16.2|14.8|16.11|14.71|0
1687176000000|2023-06-19 12:00:00|16.16|14.76|16.13|14.73|16.2|14.8|16.13|14.73|0
1687176300000|2023-06-19 12:05:00|16.11|14.71|15.99|14.59|16.11|14.71|15.94|14.54|0
1687176600000|2023-06-19 12:10:00|15.96|14.56|16.15|14.75|16.2|14.8|15.96|14.56|0
1687176900000|2023-06-19 12:15:00|16.18|14.78|15.96|14.56|16.18|14.78|15.96|14.56|0
1687177200000|2023-06-19 12:20:00|15.94|14.54|16.06|14.66|16.08|14.68|15.94|14.54|0
1687177500000|2023-06-19 12:25:00|16.08|14.68|16.06|14.66|16.1|14.7|16.01|14.61|0
1687177800000|2023-06-19 12:30:00|16.04|14.64|16.1|14.7|16.18|14.78|16.03|14.63|0
1687178100000|2023-06-19 12:35:00|16.13|14.73|16.15|14.75|16.2|14.8|16.1|14.7|0
1687178400000|2023-06-19 12:40:00|16.13|14.73|16.13|14.73|16.17|14.77|16.13|14.73|0
1687178700000|2023-06-19 12:45:00|16.14|14.74|16.19|14.79|16.22|14.82|16.13|14.73|0
1687179000000|2023-06-19 12:50:00|16.17|14.77|16.27|14.87|16.27|14.87|16.17|14.77|0
1687179300000|2023-06-19 12:55:00|16.25|14.85|16.24|14.84|16.27|14.87|16.2|14.8|0
1687179600000|2023-06-19 13:00:00|16.22|14.82|16.22|14.82|16.24|14.84|16.17|14.77|0
1687179900000|2023-06-19 13:05:00|16.2|14.8|16.2|14.8|16.2|14.8|16.12|14.72|0
1687180200000|2023-06-19 13:10:00|16.22|14.82|16.27|14.87|16.27|14.87|16.2|14.8|0
1687180500000|2023-06-19 13:15:00|16.29|14.89|16.22|14.82|16.32|14.92|16.17|14.77|0
1687180800000|2023-06-19 13:20:00|16.19|14.79|16.19|14.79|16.24|14.84|16.15|14.75|0
1687181100000|2023-06-19 13:25:00|16.17|14.77|16.12|14.72|16.22|14.82|16.12|14.72|0
1687181400000|2023-06-19 13:30:00|16.15|14.75|16.05|14.65|16.17|14.77|15.98|14.58|0
1687181700000|2023-06-19 13:35:00|16.07|14.67|15.86|14.46|16.07|14.67|15.75|14.35|0
1687182000000|2023-06-19 13:40:00|15.84|14.44|15.85|14.45|15.91|14.51|15.74|14.34|0
1687182300000|2023-06-19 13:45:00|15.84|14.44|15.88|14.48|15.88|14.48|15.79|14.39|0
1687182600000|2023-06-19 13:50:00|15.91|14.51|15.88|14.48|15.95|14.55|15.88|14.48|0
1687182900000|2023-06-19 13:55:00|15.9|14.5|15.79|14.39|15.9|14.5|15.79|14.39|0
1687183200000|2023-06-19 14:00:00|15.76|14.36|15.79|14.39|15.81|14.41|15.74|14.34|0
1687183500000|2023-06-19 14:05:00|15.76|14.36|15.86|14.46|15.86|14.46|15.76|14.36|0
1687183800000|2023-06-19 14:10:00|15.84|14.44|15.67|14.27|15.84|14.44|15.64|14.24|0
1687184100000|2023-06-19 14:15:00|15.69|14.29|15.76|14.36|15.78|14.38|15.67|14.27|0
1687184400000|2023-06-19 14:20:00|15.78|14.38|15.88|14.48|15.88|14.48|15.74|14.34|0
1687184700000|2023-06-19 14:25:00|15.87|14.47|15.92|14.52|15.97|14.57|15.87|14.47|0
1687185000000|2023-06-19 14:30:00|15.9|14.5|15.76|14.36|15.9|14.5|15.74|14.34|0
1687185300000|2023-06-19 14:35:00|15.74|14.34|15.78|14.38|15.78|14.38|15.74|14.34|0
1687185600000|2023-06-19 14:40:00|15.76|14.36|15.85|14.45|15.85|14.45|15.76|14.36|0
1687185900000|2023-06-19 14:45:00|15.88|14.48|15.85|14.45|15.88|14.48|15.78|14.38|0
1687186200000|2023-06-19 14:50:00|15.87|14.47|15.9|14.5|15.97|14.57|15.85|14.45|0
1687186500000|2023-06-19 14:55:00|15.87|14.47|15.78|14.38|15.87|14.47|15.76|14.36|0
1687186800000|2023-06-19 15:00:00|15.76|14.36|15.83|14.43|15.85|14.45|15.73|14.33|0
1687187100000|2023-06-19 15:05:00|15.8|14.4|15.75|14.35|15.85|14.45|15.75|14.35|0
1687187400000|2023-06-19 15:10:00|15.78|14.38|15.82|14.42|15.85|14.45|15.75|14.35|0
1687187700000|2023-06-19 15:15:00|15.85|14.45|15.92|14.52|15.94|14.54|15.85|14.45|0
1687188000000|2023-06-19 15:20:00|15.89|14.49|15.92|14.52|15.92|14.52|15.89|14.49|0
1687188300000|2023-06-19 15:25:00|15.89|14.49|15.82|14.42|15.89|14.49|15.82|14.42|0
1687188600000|2023-06-19 15:30:00|15.8|14.4|15.81|14.41|15.87|14.47|15.75|14.35|0
1687188900000|2023-06-19 15:35:00|15.82|14.42|15.94|14.54|15.96|14.56|15.82|14.42|0
1687189200000|2023-06-19 15:40:00|15.96|14.56|16.21|14.41|16.21|14.59|15.96|14.36|0
1687189500000|2023-06-19 15:45:00|16.23|14.43|16.23|14.43|16.26|14.46|16.19|14.39|0
1687189800000|2023-06-19 15:50:00|16.21|14.41|16.21|14.41|16.23|14.43|16.21|14.41|0
1687190100000|2023-06-19 15:55:00|16.22|14.42|16.26|14.46|16.26|14.46|16.22|14.42|0
1687190400000|2023-06-19 16:00:00|16.27|14.47|16.3|14.5|16.33|14.53|16.26|14.46|0
1687190700000|2023-06-19 16:05:00|16.33|14.53|16.25|14.45|16.33|14.53|16.23|14.43|0
1687191000000|2023-06-19 16:10:00|16.23|14.43|16.23|14.43|16.25|14.45|16.21|14.41|0
1687191300000|2023-06-19 16:15:00|16.24|14.44|16.28|14.48|16.28|14.48|16.23|14.43|0
1687191600000|2023-06-19 16:20:00|16.3|14.5|16.28|14.48|16.3|14.5|16.25|14.45|0
1687191900000|2023-06-19 16:25:00|16.3|14.5|16.25|14.45|16.3|14.5|16.19|14.39|0
1687192200000|2023-06-19 16:30:00|16.26|14.46|16.23|14.43|16.3|14.5|16.23|14.43|0
1687192500000|2023-06-19 16:35:00|16.24|14.44|16.28|14.48|16.28|14.48|16.23|14.43|0
1687192800000|2023-06-19 16:40:00|16.25|14.45|16.27|14.47|16.27|14.47|16.23|14.43|0
1687193100000|2023-06-19 16:45:00|16.26|14.46|16.27|14.47|16.3|14.5|16.25|14.45|0
1687193400000|2023-06-19 16:50:00|16.29|14.49|16.27|14.47|16.32|14.52|16.25|14.45|0
1687193700000|2023-06-19 16:55:00|16.29|14.49|16.23|14.43|16.3|14.5|16.11|14.31|0
1687194000000|2023-06-19 17:00:00|16.27|14.47|16.28|14.48|16.28|14.48|16.19|14.39|0
1687194300000|2023-06-19 17:05:00|16.29|14.49|16.28|14.48|16.29|14.49|16.28|14.48|0
1687196100000|2023-06-19 17:35:00|16.37|14.57|16.28|14.48|16.37|14.57|16.28|14.48|0
1687197000000|2023-06-19 17:50:00|16.36|14.56|16.37|14.57|16.37|14.57|16.36|14.56|0
1687197300000|2023-06-19 17:55:00|16.36|14.56|16.37|14.57|16.37|14.57|16.36|14.56|0
1687197600000|2023-06-19 18:00:00|16.41|14.61|16.36|14.56|16.41|14.61|16.36|14.56|0
1687198200000|2023-06-19 18:10:00|16.45|14.65|16.45|14.65|16.45|14.65|16.45|14.65|0
1687198500000|2023-06-19 18:15:00|16.54|14.74|16.45|14.65|16.54|14.74|16.45|14.65|0
1687198800000|2023-06-19 18:20:00|16.36|14.56|16.28|14.48|16.36|14.56|16.28|14.48|0
1687199100000|2023-06-19 18:25:00|16.27|14.47|16.27|14.47|16.27|14.47|16.27|14.47|0
1687200900000|2023-06-19 18:55:00|16.23|14.43|16.23|14.43|16.23|14.43|16.22|14.42|0
1687201200000|2023-06-19 19:00:00|16.19|14.39|16.18|14.38|16.19|14.39|16.18|14.38|0
1687201500000|2023-06-19 19:05:00|16.27|14.47|16.22|14.42|16.27|14.47|16.18|14.38|0
1687201800000|2023-06-19 19:10:00|16.18|14.38|16.27|14.47|16.27|14.47|16.18|14.38|0
1687202100000|2023-06-19 19:15:00|16.22|14.42|16.27|14.47|16.27|14.47|16.22|14.42|0
1687203000000|2023-06-19 19:30:00|16.26|14.46|16.18|14.38|16.26|14.46|16.18|14.38|0
1687203300000|2023-06-19 19:35:00|16.26|14.46|16.22|14.42|16.26|14.46|16.22|14.42|0
1687203600000|2023-06-19 19:40:00|16.26|14.46|16.26|14.46|16.26|14.46|16.18|14.38|0
1687203900000|2023-06-19 19:45:00|16.22|14.42|16.18|14.38|16.22|14.42|16.18|14.38|0
1687204200000|2023-06-19 19:50:00|16.17|14.37|16.17|14.37|16.17|14.37|16.17|14.37|0
1687204500000|2023-06-19 19:55:00|16.26|14.46|16.26|14.46|16.26|14.46|16.26|14.46|0
1687205400000|2023-06-19 20:10:00|16.36|14.56|16.36|14.56|16.36|14.56|16.36|14.56|0
1687205700000|2023-06-19 20:15:00|16.35|14.55|16.35|14.55|16.35|14.55|16.35|14.55|0
1687206000000|2023-06-19 20:20:00|16.16|14.36|16.35|14.55|16.35|14.55|16.16|14.36|0
1687208100000|2023-06-19 20:55:00|16.28|14.48|16.28|14.48|16.28|14.48|16.28|14.48|0
1687209900000|2023-06-19 21:25:00|16.27|14.47|16.27|14.47|16.27|14.47|16.27|14.47|0
1687212000000|2023-06-19 22:00:00|16.3|14.5|16.32|14.52|16.5|14.7|16.29|14.49|0
1687212300000|2023-06-19 22:05:00|16.33|14.53|16.14|14.34|16.34|14.54|16.09|14.29|0
1687212600000|2023-06-19 22:10:00|16.17|14.37|16.09|14.29|16.17|14.37|16.09|14.29|0
1687212900000|2023-06-19 22:15:00|16.11|14.31|16.16|14.36|16.16|14.36|16.09|14.29|0
1687213200000|2023-06-19 22:20:00|16.14|14.34|16.09|14.29|16.15|14.35|16.05|14.25|0
1687213500000|2023-06-19 22:25:00|16.07|14.27|16.02|14.22|16.08|14.28|16|14.2|0
1687213800000|2023-06-19 22:30:00|16.04|14.24|16.09|14.29|16.09|14.29|16.04|14.24|0
1687214100000|2023-06-19 22:35:00|16.12|14.32|16.04|14.24|16.12|14.32|16.04|14.24|0
1687214400000|2023-06-19 22:40:00|16.03|14.23|16.04|14.24|16.04|14.24|16.02|14.22|0
1687214700000|2023-06-19 22:45:00|16.02|14.22|16.02|14.22|16.02|14.22|15.97|14.17|0
1687215000000|2023-06-19 22:50:00|16.04|14.24|16.02|14.22|16.04|14.24|16.02|14.22|0
1687215300000|2023-06-19 22:55:00|15.99|14.19|16.02|14.22|16.02|14.22|15.97|14.17|0
1687215600000|2023-06-19 23:00:00|16.03|14.23|16.04|14.24|16.09|14.29|16.02|14.22|0
1687215900000|2023-06-19 23:05:00|16.02|14.22|16.04|14.24|16.05|14.25|16.02|14.22|0
1687216200000|2023-06-19 23:10:00|16.03|14.23|15.95|14.15|16.03|14.23|15.9|14.1|0
1687216500000|2023-06-19 23:15:00|15.92|14.12|16.02|14.22|16.02|14.22|15.92|14.12|0
1687216800000|2023-06-19 23:20:00|15.99|14.19|16.09|14.29|16.09|14.29|15.99|14.19|0
1687217100000|2023-06-19 23:25:00|16.06|14.26|15.97|14.17|16.09|14.29|15.94|14.14|0
1687217400000|2023-06-19 23:30:00|15.94|14.14|16.08|14.28|16.11|14.31|15.92|14.12|0
1687217700000|2023-06-19 23:35:00|16.1|14.3|16.13|14.33|16.2|14.4|16.1|14.3|0
1687218000000|2023-06-19 23:40:00|16.11|14.31|16.06|14.26|16.12|14.32|16.06|14.26|0
1687218300000|2023-06-19 23:45:00|16.01|14.21|15.99|14.19|16.01|14.21|15.97|14.17|0
1687218600000|2023-06-19 23:50:00|16.01|14.21|16.07|14.27|16.11|14.31|15.99|14.19|0
1687218900000|2023-06-19 23:55:00|16.08|14.28|16.08|14.28|16.12|14.32|16.03|14.23|0
1687219200000|2023-06-20 00:00:00|16.06|14.26|16.2|14.4|16.25|14.45|16.06|14.26|0
1687219500000|2023-06-20 00:05:00|16.18|14.38|16.18|14.38|16.2|14.4|16.13|14.33|0
1687219800000|2023-06-20 00:10:00|16.19|14.39|16.01|14.21|16.19|14.39|15.96|14.16|0
1687220100000|2023-06-20 00:15:00|15.99|14.19|16.03|14.23|16.03|14.23|15.89|14.09|0
1687220400000|2023-06-20 00:20:00|16.02|14.22|16.01|14.21|16.03|14.23|15.98|14.18|0
1687220700000|2023-06-20 00:25:00|15.98|14.18|16.03|14.23|16.05|14.25|15.96|14.16|0
1687221000000|2023-06-20 00:30:00|16.05|14.25|16.05|14.25|16.08|14.28|16.03|14.23|0
1687221300000|2023-06-20 00:35:00|16.08|14.28|16.01|14.21|16.08|14.28|16.01|14.21|0
1687221600000|2023-06-20 00:40:00|16.03|14.23|16.03|14.23|16.03|14.23|16.01|14.21|0
1687221900000|2023-06-20 00:45:00|16.05|14.25|16.08|14.28|16.08|14.28|16.01|14.21|0
1687222200000|2023-06-20 00:50:00|16.05|14.25|16.03|14.23|16.05|14.25|16|14.2|0
1687222500000|2023-06-20 00:55:00|16.05|14.25|16.05|14.25|16.12|14.32|16.03|14.23|0
1687222800000|2023-06-20 01:00:00|16.03|14.23|16.05|14.25|16.07|14.27|16|14.2|0
1687223100000|2023-06-20 01:05:00|16.06|14.26|16.07|14.27|16.1|14.3|16.05|14.25|0
1687223400000|2023-06-20 01:10:00|16.06|14.26|16.07|14.27|16.07|14.27|16|14.2|0
1687223700000|2023-06-20 01:15:00|16.1|14.3|16.05|14.25|16.12|14.32|16|14.2|0
1687224000000|2023-06-20 01:20:00|16.07|14.27|16.1|14.3|16.1|14.3|16.02|14.22|0
1687224300000|2023-06-20 01:25:00|16.12|14.32|16.14|14.34|16.19|14.39|16.11|14.31|0
1687224600000|2023-06-20 01:30:00|16.12|14.32|16.11|14.31|16.17|14.37|16.09|14.29|0
1687224900000|2023-06-20 01:35:00|16.09|14.29|16.05|14.25|16.12|14.32|16.01|14.21|0
1687225200000|2023-06-20 01:40:00|16.02|14.22|15.91|14.11|16.02|14.22|15.88|14.08|0
1687225500000|2023-06-20 01:45:00|15.88|14.08|15.89|14.09|15.9|14.1|15.81|14.01|0
1687225800000|2023-06-20 01:50:00|15.9|14.1|15.79|13.99|15.9|14.1|15.76|13.96|0
1687226100000|2023-06-20 01:55:00|15.8|14|15.76|13.96|15.81|14.01|15.68|13.88|0
1687226400000|2023-06-20 02:00:00|15.79|13.99|15.79|13.99|15.82|14.02|15.76|13.96|0
1687226700000|2023-06-20 02:05:00|15.76|13.96|15.74|13.94|15.79|13.99|15.69|13.89|0
1687227000000|2023-06-20 02:10:00|15.73|13.93|15.76|13.96|15.77|13.97|15.69|13.89|0
1687227300000|2023-06-20 02:15:00|15.74|13.94|15.77|13.97|15.78|13.98|15.74|13.94|0
1687227600000|2023-06-20 02:20:00|15.76|13.96|15.76|13.96|15.76|13.96|15.71|13.91|0
1687227900000|2023-06-20 02:25:00|15.74|13.94|15.68|13.88|15.76|13.96|15.67|13.87|0
1687228200000|2023-06-20 02:30:00|15.67|13.87|15.67|13.87|15.72|13.92|15.62|13.82|0
1687228500000|2023-06-20 02:35:00|15.64|13.84|15.65|13.85|15.69|13.89|15.62|13.82|0
1687228800000|2023-06-20 02:40:00|15.67|13.87|15.74|13.94|15.74|13.94|15.64|13.84|0
1687229100000|2023-06-20 02:45:00|15.72|13.92|15.8|14|15.83|14.03|15.71|13.91|0
1687229400000|2023-06-20 02:50:00|15.78|13.98|15.78|13.98|15.8|14|15.77|13.97|0
1687229700000|2023-06-20 02:55:00|15.76|13.96|15.73|13.93|15.76|13.96|15.73|13.93|0
1687230000000|2023-06-20 03:00:00|15.76|13.96|15.8|14|15.8|14|15.73|13.93|0
1687230300000|2023-06-20 03:05:00|15.83|14.03|15.83|14.03|15.83|14.03|15.78|13.98|0
1687230600000|2023-06-20 03:10:00|15.85|14.05|15.75|13.95|15.85|14.05|15.75|13.95|0
1687230900000|2023-06-20 03:15:00|15.78|13.98|15.78|13.98|15.78|13.98|15.74|13.94|0
1687231200000|2023-06-20 03:20:00|15.75|13.95|15.73|13.93|15.78|13.98|15.73|13.93|0
1687231500000|2023-06-20 03:25:00|15.71|13.91|15.71|13.91|15.71|13.91|15.68|13.88|0
1687231800000|2023-06-20 03:30:00|15.68|13.88|15.75|13.95|15.75|13.95|15.66|13.86|0
1687232100000|2023-06-20 03:35:00|15.78|13.98|15.78|13.98|15.8|14|15.75|13.95|0
1687232400000|2023-06-20 03:40:00|15.79|13.99|15.8|14|15.8|14|15.75|13.95|0
1687232700000|2023-06-20 03:45:00|15.79|13.99|15.84|14.04|15.84|14.04|15.77|13.97|0
1687233000000|2023-06-20 03:50:00|15.82|14.02|15.77|13.97|15.84|14.04|15.77|13.97|0
1687233300000|2023-06-20 03:55:00|15.78|13.98|15.8|14|15.8|14|15.75|13.95|0
1687233600000|2023-06-20 04:00:00|15.81|14.01|15.77|13.97|15.82|14.02|15.75|13.95|0
1687233900000|2023-06-20 04:05:00|15.8|14|15.82|14.02|15.82|14.02|15.75|13.95|0
1687234200000|2023-06-20 04:10:00|15.81|14.01|15.75|13.95|15.81|14.01|15.72|13.92|0
1687234500000|2023-06-20 04:15:00|15.76|13.96|15.72|13.92|15.76|13.96|15.7|13.9|0
1687234800000|2023-06-20 04:20:00|15.75|13.95|15.75|13.95|15.79|13.99|15.75|13.95|0
1687235100000|2023-06-20 04:25:00|15.72|13.92|15.72|13.92|15.75|13.95|15.7|13.9|0
1687235400000|2023-06-20 04:30:00|15.73|13.93|15.77|13.97|15.77|13.97|15.72|13.92|0
1687235700000|2023-06-20 04:35:00|15.79|13.99|15.77|13.97|15.79|13.99|15.75|13.95|0
1687236000000|2023-06-20 04:40:00|15.74|13.94|15.74|13.94|15.77|13.97|15.72|13.92|0
1687236300000|2023-06-20 04:45:00|15.72|13.92|15.72|13.92|15.74|13.94|15.69|13.89|0
1687236600000|2023-06-20 04:50:00|15.73|13.93|15.81|14.01|15.81|14.01|15.72|13.92|0
1687236900000|2023-06-20 04:55:00|15.79|13.99|15.65|13.85|15.81|14.01|15.64|13.84|0
1687237200000|2023-06-20 05:00:00|15.64|13.84|15.74|13.94|15.77|13.97|15.62|13.82|0
1687237500000|2023-06-20 05:05:00|15.75|13.95|15.66|13.86|15.77|13.97|15.65|13.85|0
1687237800000|2023-06-20 05:10:00|15.65|13.85|15.67|13.87|15.7|13.9|15.64|13.84|0
1687238100000|2023-06-20 05:15:00|15.65|13.85|15.58|13.78|15.67|13.87|15.56|13.76|0
1687238400000|2023-06-20 05:20:00|15.57|13.77|15.35|13.55|15.58|13.78|15.3|13.5|0
1687238700000|2023-06-20 05:25:00|15.37|13.57|15.39|13.59|15.41|13.61|15.3|13.5|0
1687239000000|2023-06-20 05:30:00|15.38|13.58|15.44|13.64|15.44|13.64|15.35|13.55|0
1687239300000|2023-06-20 05:35:00|15.46|13.66|15.48|13.68|15.51|13.71|15.44|13.64|0
1687239600000|2023-06-20 05:40:00|15.5|13.7|15.55|13.75|15.6|13.8|15.48|13.68|0
1687239900000|2023-06-20 05:45:00|15.56|13.76|15.58|13.78|15.6|13.8|15.53|13.73|0
1687240200000|2023-06-20 05:50:00|15.6|13.8|15.48|13.68|15.6|13.8|15.46|13.66|0
1687240500000|2023-06-20 05:55:00|15.47|13.67|15.6|13.8|15.6|13.8|15.46|13.66|0
1687240800000|2023-06-20 06:00:00|15.57|13.77|15.5|13.7|15.62|13.82|15.48|13.68|0
1687241100000|2023-06-20 06:05:00|15.3|13.9|15.26|13.86|15.35|13.95|15.26|13.86|0
1687241400000|2023-06-20 06:10:00|15.28|13.88|15.24|13.84|15.33|13.93|15.24|13.84|0
1687241700000|2023-06-20 06:15:00|15.25|13.85|15.56|14.16|15.58|14.18|15.21|13.81|0
1687242000000|2023-06-20 06:20:00|15.58|14.18|15.63|14.23|15.65|14.25|15.56|14.16|0
1687242300000|2023-06-20 06:25:00|15.65|14.25|16.11|14.71|16.11|14.71|15.56|14.16|0
1687242600000|2023-06-20 06:30:00|16.08|14.68|16.1|14.7|16.11|14.71|16.03|14.63|0
1687242900000|2023-06-20 06:35:00|16.09|14.69|16.13|14.73|16.14|14.74|16.03|14.63|0
1687243200000|2023-06-20 06:40:00|16.15|14.75|16.06|14.66|16.18|14.78|16.06|14.66|0
1687243500000|2023-06-20 06:45:00|16.07|14.67|16.08|14.68|16.11|14.71|16.01|14.61|0
1687243800000|2023-06-20 06:50:00|16.09|14.69|16.03|14.63|16.13|14.73|16.03|14.63|0
1687244100000|2023-06-20 06:55:00|16.01|14.61|15.9|14.5|16.02|14.62|15.87|14.47|0
1687244400000|2023-06-20 07:00:00|15.89|14.49|15.56|14.16|15.96|14.56|15.36|13.96|0
1687244700000|2023-06-20 07:05:00|15.59|14.19|15.79|14.39|15.82|14.42|15.54|14.14|0
1687245000000|2023-06-20 07:10:00|15.72|14.32|15.79|14.39|15.82|14.42|15.63|14.23|0
1687245300000|2023-06-20 07:15:00|15.78|14.38|15.79|14.39|15.89|14.49|15.68|14.28|0
1687245600000|2023-06-20 07:20:00|15.8|14.4|16.03|14.63|16.05|14.65|15.8|14.4|0
1687245900000|2023-06-20 07:25:00|15.98|14.58|16.19|14.79|16.22|14.82|15.93|14.53|0
1687246200000|2023-06-20 07:30:00|16.17|14.77|16.31|14.91|16.32|14.92|16.15|14.75|0
1687246500000|2023-06-20 07:35:00|16.34|14.94|16.22|14.82|16.36|14.96|16.22|14.82|0
1687246800000|2023-06-20 07:40:00|16.23|14.83|16.19|14.79|16.26|14.86|16.08|14.68|0
1687247100000|2023-06-20 07:45:00|16.18|14.78|16.34|14.94|16.36|14.96|16.18|14.78|0
1687247400000|2023-06-20 07:50:00|16.38|14.98|16.31|14.91|16.46|15.06|16.26|14.86|0
1687247700000|2023-06-20 07:55:00|16.3|14.9|16.38|14.98|16.43|15.03|16.25|14.85|0
1687248000000|2023-06-20 08:00:00|16.43|15.03|16.19|14.79|16.48|15.08|16.19|14.79|0
1687248300000|2023-06-20 08:05:00|16.21|14.81|16.14|14.74|16.26|14.86|16.12|14.72|0
1687248600000|2023-06-20 08:10:00|16.12|14.72|16.02|14.62|16.12|14.72|15.92|14.52|0
1687248900000|2023-06-20 08:15:00|16.03|14.63|15.93|14.53|16.07|14.67|15.88|14.48|0
1687249200000|2023-06-20 08:20:00|15.91|14.51|15.86|14.46|15.95|14.55|15.8|14.4|0
1687249500000|2023-06-20 08:25:00|15.83|14.43|15.62|14.22|15.83|14.43|15.6|14.2|0
1687249800000|2023-06-20 08:30:00|15.61|14.21|15.37|13.97|15.67|14.27|15.37|13.97|0
1687250100000|2023-06-20 08:35:00|15.39|13.99|15.41|14.01|15.41|14.01|15.19|13.79|0
1687250400000|2023-06-20 08:40:00|15.39|13.99|15.46|14.06|15.6|14.2|15.39|13.99|0
1687250700000|2023-06-20 08:45:00|15.48|14.08|15.25|13.85|15.48|14.08|15.25|13.85|0
1687251000000|2023-06-20 08:50:00|15.28|13.88|15.05|13.65|15.28|13.88|15|13.6|0
1687251300000|2023-06-20 08:55:00|15.06|13.66|15.14|13.74|15.18|13.78|15.03|13.63|0
1687251600000|2023-06-20 09:00:00|15.12|13.72|15.14|13.74|15.21|13.81|15.07|13.67|0
1687251900000|2023-06-20 09:05:00|15.12|13.72|15.14|13.74|15.18|13.78|15.07|13.67|0
1687252200000|2023-06-20 09:10:00|15.12|13.72|15.2|13.8|15.21|13.81|15.12|13.72|0
1687252500000|2023-06-20 09:15:00|15.22|13.82|15.25|13.85|15.27|13.87|15.14|13.74|0
1687252800000|2023-06-20 09:20:00|15.23|13.83|15.2|13.8|15.3|13.9|15.18|13.78|0
1687253100000|2023-06-20 09:25:00|15.18|13.78|15.11|13.71|15.25|13.85|15.05|13.65|0
1687253400000|2023-06-20 09:30:00|15.09|13.69|15.13|13.73|15.14|13.74|15.07|13.67|0
1687253700000|2023-06-20 09:35:00|15.12|13.72|15.2|13.8|15.23|13.83|15.11|13.71|0
1687254000000|2023-06-20 09:40:00|15.18|13.78|15.22|13.82|15.29|13.89|15.16|13.76|0
1687254300000|2023-06-20 09:45:00|15.21|13.81|15.25|13.85|15.31|13.91|15.18|13.78|0
1687254600000|2023-06-20 09:50:00|15.27|13.87|15.43|14.03|15.45|14.05|15.22|13.82|0
1687254900000|2023-06-20 09:55:00|15.45|14.05|15.3|13.9|15.47|14.07|15.29|13.89|0
1687255200000|2023-06-20 10:00:00|15.27|13.87|15.36|13.96|15.36|13.96|15.25|13.85|0
1687255500000|2023-06-20 10:05:00|15.34|13.94|15.5|14.1|15.51|14.11|15.31|13.91|0
1687255800000|2023-06-20 10:10:00|15.47|14.07|16.04|14.64|16.04|14.64|15.47|14.07|0
1687256100000|2023-06-20 10:15:00|16.03|14.63|15.9|14.5|16.06|14.66|15.83|14.43|0
1687256400000|2023-06-20 10:20:00|15.89|14.49|15.9|14.5|15.9|14.5|15.85|14.45|0
1687256700000|2023-06-20 10:25:00|15.92|14.52|15.8|14.4|15.92|14.52|15.8|14.4|0
1687257000000|2023-06-20 10:30:00|15.83|14.43|15.85|14.45|15.9|14.5|15.8|14.4|0
1687257300000|2023-06-20 10:35:00|15.8|14.4|15.86|14.46|15.9|14.5|15.73|14.33|0
1687257600000|2023-06-20 10:40:00|15.85|14.45|15.94|14.54|15.99|14.59|15.85|14.45|0
1687257900000|2023-06-20 10:45:00|15.92|14.52|15.94|14.54|15.99|14.59|15.87|14.47|0
1687258200000|2023-06-20 10:50:00|15.97|14.57|16.01|14.61|16.04|14.64|15.93|14.53|0
1687258500000|2023-06-20 10:55:00|16.04|14.64|16.08|14.68|16.13|14.73|16.02|14.62|0
1687258800000|2023-06-20 11:00:00|16.13|14.73|16.2|14.8|16.23|14.83|16.06|14.66|0
1687259100000|2023-06-20 11:05:00|16.18|14.78|16.22|14.82|16.25|14.85|16.13|14.73|0
1687259400000|2023-06-20 11:10:00|16.25|14.85|16.08|14.68|16.25|14.85|16.03|14.63|0
1687259700000|2023-06-20 11:15:00|16.06|14.66|16.15|14.75|16.17|14.77|15.99|14.59|0
1687260000000|2023-06-20 11:20:00|16.13|14.73|16.08|14.68|16.15|14.75|16.08|14.68|0
1687260300000|2023-06-20 11:25:00|16.1|14.7|16.24|14.84|16.24|14.84|16.05|14.65|0
1687260600000|2023-06-20 11:30:00|16.22|14.82|16.01|14.61|16.24|14.84|15.98|14.58|0
1687260900000|2023-06-20 11:35:00|15.98|14.58|16.12|14.72|16.12|14.72|15.96|14.56|0
1687261200000|2023-06-20 11:40:00|16.15|14.75|16.27|14.87|16.29|14.89|16.1|14.7|0
1687261500000|2023-06-20 11:45:00|16.28|14.88|16.17|14.77|16.29|14.89|16.1|14.7|0
1687261800000|2023-06-20 11:50:00|16.15|14.75|16.36|14.96|16.38|14.98|16.15|14.75|0
1687262100000|2023-06-20 11:55:00|16.37|14.97|16.29|14.89|16.41|15.01|16.24|14.84|0
1687262400000|2023-06-20 12:00:00|16.26|14.86|16.36|14.96|16.41|15.01|16.26|14.86|0
1687262700000|2023-06-20 12:05:00|16.34|14.94|16.38|14.98|16.45|15.05|16.31|14.91|0
1687263000000|2023-06-20 12:10:00|16.36|14.96|16.36|14.96|16.53|15.13|16.36|14.96|0
1687263300000|2023-06-20 12:15:00|16.38|14.98|16.36|14.96|16.5|15.1|16.33|14.93|0
1687263600000|2023-06-20 12:20:00|16.33|14.93|16.51|15.11|16.55|15.15|16.31|14.91|0
1687263900000|2023-06-20 12:25:00|16.5|15.1|16.4|15|16.5|15.1|16.36|14.96|0
1687264200000|2023-06-20 12:30:00|16.36|14.96|16.33|14.93|16.52|15.12|16.24|14.84|0
1687264500000|2023-06-20 12:35:00|16.32|14.92|17.15|15.75|17.34|15.94|15.53|14.13|0
1687264800000|2023-06-20 12:40:00|17.17|15.77|17.34|15.94|17.34|15.94|17.12|15.72|0
1687265100000|2023-06-20 12:45:00|17.32|15.92|17.47|16.07|17.49|16.09|17.29|15.89|0
1687265400000|2023-06-20 12:50:00|17.49|16.09|17.54|16.14|17.62|16.22|17.39|15.99|0
1687265700000|2023-06-20 12:55:00|17.57|16.17|17.62|16.22|17.67|16.27|17.52|16.12|0
1687266000000|2023-06-20 13:00:00|17.64|16.24|17.59|16.19|17.69|16.29|17.49|16.09|0
1687266300000|2023-06-20 13:05:00|17.62|16.22|17.67|16.27|17.74|16.34|17.59|16.19|0
1687266600000|2023-06-20 13:10:00|17.64|16.24|17.56|16.16|17.72|16.32|17.54|16.14|0
1687266900000|2023-06-20 13:15:00|17.54|16.14|17.51|16.11|17.64|16.24|17.51|16.11|0
1687267200000|2023-06-20 13:20:00|17.5|16.1|17.24|15.84|17.54|16.14|17.24|15.84|0
1687267500000|2023-06-20 13:25:00|17.19|15.79|16.77|15.37|17.24|15.84|16.75|15.35|0
1687267800000|2023-06-20 13:30:00|16.75|15.35|17.36|15.96|17.36|15.96|16.41|15.01|0
1687268100000|2023-06-20 13:35:00|17.39|15.99|17.36|15.96|17.49|16.09|17.16|15.76|0
1687268400000|2023-06-20 13:40:00|17.39|15.99|17.11|15.71|17.41|16.01|16.65|15.25|0
1687268700000|2023-06-20 13:45:00|17.14|15.74|17.34|15.94|17.39|15.99|17.02|15.62|0
1687269000000|2023-06-20 13:50:00|17.31|15.91|16.94|15.54|17.34|15.94|16.89|15.49|0
1687269300000|2023-06-20 13:55:00|16.92|15.52|16.58|15.18|16.99|15.59|16.51|15.11|0
1687269600000|2023-06-20 14:00:00|16.55|15.15|16.46|15.06|16.55|15.15|16.17|14.77|0
1687269900000|2023-06-20 14:05:00|16.43|15.03|17.04|15.64|17.16|15.76|16.29|14.89|0
1687270200000|2023-06-20 14:10:00|17.01|15.61|16.7|15.3|17.33|15.93|16.65|15.25|0
1687270500000|2023-06-20 14:15:00|16.72|15.32|16.13|14.73|16.72|15.32|16.06|14.66|0
1687270800000|2023-06-20 14:20:00|16.11|14.71|15.52|14.12|16.16|14.76|15.47|14.07|0
1687271100000|2023-06-20 14:25:00|15.54|14.14|15.44|14.04|15.65|14.25|15.26|13.86|0
1687271400000|2023-06-20 14:30:00|15.35|13.95|15.59|14.19|15.73|14.33|15.21|13.81|0
1687271700000|2023-06-20 14:35:00|15.55|14.15|15.55|14.15|15.66|14.26|15.39|13.99|0
1687272000000|2023-06-20 14:40:00|15.53|14.13|15.91|14.51|15.98|14.58|15.53|14.13|0
1687272300000|2023-06-20 14:45:00|15.93|14.53|16.05|14.65|16.1|14.7|15.89|14.49|0
1687272600000|2023-06-20 14:50:00|16.03|14.63|15.75|14.35|16.09|14.69|15.64|14.24|0
1687272900000|2023-06-20 14:55:00|15.7|14.3|15.86|14.46|15.98|14.58|15.59|14.19|0
1687273200000|2023-06-20 15:00:00|15.93|14.53|16.19|14.79|16.4|15|15.91|14.51|0
1687273500000|2023-06-20 15:05:00|16.21|14.81|16.12|14.72|16.4|15|16.07|14.67|0
1687273800000|2023-06-20 15:10:00|16.09|14.69|15.98|14.58|16.16|14.76|15.91|14.51|0
1687274100000|2023-06-20 15:15:00|15.95|14.55|16|14.6|16.09|14.69|15.88|14.48|0
1687274400000|2023-06-20 15:20:00|15.98|14.58|15.88|14.48|16.07|14.67|15.86|14.46|0
1687274700000|2023-06-20 15:25:00|15.86|14.46|16.02|14.62|16.04|14.64|15.84|14.44|0
1687275000000|2023-06-20 15:30:00|16.04|14.64|16.16|14.76|16.32|14.92|16|14.6|0
1687275300000|2023-06-20 15:35:00|16.14|14.74|16.37|14.97|16.39|14.99|16.14|14.74|0
1687275600000|2023-06-20 15:40:00|16.39|14.99|16.11|14.71|16.44|15.04|16.11|14.71|0
1687275900000|2023-06-20 15:45:00|16.09|14.69|16.46|15.06|16.46|15.06|16.07|14.67|0
1687276200000|2023-06-20 15:50:00|16.44|15.04|16.3|14.9|16.49|15.09|16.25|14.85|0
1687276500000|2023-06-20 15:55:00|16.32|14.92|16.16|14.76|16.46|15.06|16.16|14.76|0
1687276800000|2023-06-20 16:00:00|16.18|14.78|16.11|14.71|16.3|14.9|16.04|14.64|0
1687277100000|2023-06-20 16:05:00|16.09|14.69|16.11|14.71|16.32|14.92|15.97|14.57|0
1687277400000|2023-06-20 16:10:00|16.09|14.69|16.44|15.04|16.62|15.22|16.09|14.69|0
1687277700000|2023-06-20 16:15:00|16.41|15.01|16.55|15.15|16.6|15.2|16.41|15.01|0
1687278000000|2023-06-20 16:20:00|16.53|15.13|17.01|15.61|17.06|15.66|16.53|15.13|0
1687278300000|2023-06-20 16:25:00|16.98|15.58|17.28|15.88|17.42|16.02|16.98|15.58|0
1687278600000|2023-06-20 16:30:00|17.3|15.9|16.92|15.52|17.37|15.97|16.75|15.35|0
1687278900000|2023-06-20 16:35:00|16.94|15.54|17.06|15.66|17.28|15.88|16.92|15.52|0
1687279200000|2023-06-20 16:40:00|17.09|15.69|17.33|15.93|17.51|16.11|17.09|15.69|0
1687279500000|2023-06-20 16:45:00|17.36|15.96|17.51|16.11|17.56|16.16|17.23|15.83|0
1687279800000|2023-06-20 16:50:00|17.53|16.13|17.33|15.93|17.59|16.19|17.33|15.93|0
1687280100000|2023-06-20 16:55:00|17.36|15.96|17.46|16.06|17.51|16.11|17.23|15.83|0
1687280400000|2023-06-20 17:00:00|17.48|16.08|17.38|15.98|17.55|16.15|17.31|15.91|0
1687280700000|2023-06-20 17:05:00|17.4|16|17.26|15.86|17.4|16|17.03|15.63|0
1687281000000|2023-06-20 17:10:00|17.28|15.88|17.4|16|17.53|16.13|17.13|15.73|0
1687281300000|2023-06-20 17:15:00|17.43|16.03|17.6|16.2|17.6|16.2|17.43|16.03|0
1687281600000|2023-06-20 17:20:00|17.63|16.23|17.83|16.43|17.98|16.58|17.55|16.15|0
1687281900000|2023-06-20 17:25:00|17.85|16.45|17.7|16.3|17.87|16.47|17.58|16.18|0
1687282200000|2023-06-20 17:30:00|17.68|16.28|17.73|16.33|17.88|16.48|17.63|16.23|0
1687282500000|2023-06-20 17:35:00|17.75|16.35|17.43|16.03|17.75|16.35|17.4|16|0
1687282800000|2023-06-20 17:40:00|17.45|16.05|17.57|16.17|17.68|16.28|17.45|16.05|0
1687283100000|2023-06-20 17:45:00|17.55|16.15|17.67|16.27|17.78|16.38|17.5|16.1|0
1687283400000|2023-06-20 17:50:00|17.65|16.25|17.32|15.92|17.7|16.3|17.32|15.92|0
1687283700000|2023-06-20 17:55:00|17.3|15.9|17.1|15.7|17.4|16|16.96|15.56|0
1687284000000|2023-06-20 18:00:00|17.08|15.68|17.22|15.82|17.3|15.9|16.98|15.58|0
1687284300000|2023-06-20 18:05:00|17.25|15.85|17.03|15.63|17.25|15.85|17|15.6|0
1687284600000|2023-06-20 18:10:00|17|15.6|16.83|15.43|17.17|15.77|16.73|15.33|0
1687284900000|2023-06-20 18:15:00|16.85|15.45|17.05|15.65|17.07|15.67|16.83|15.43|0
1687285200000|2023-06-20 18:20:00|17.07|15.67|17.22|15.82|17.32|15.92|17.07|15.67|0
1687285500000|2023-06-20 18:25:00|17.25|15.85|17.34|15.94|17.37|15.97|17.17|15.77|0
1687285800000|2023-06-20 18:30:00|17.37|15.97|17.12|15.72|17.37|15.97|17.07|15.67|0
1687286100000|2023-06-20 18:35:00|17.15|15.75|17.05|15.65|17.19|15.79|16.9|15.5|0
1687286400000|2023-06-20 18:40:00|17.02|15.62|16.8|15.4|17.02|15.62|16.71|15.31|0
1687286700000|2023-06-20 18:45:00|16.75|15.35|16.9|15.5|16.95|15.55|16.61|15.21|0
1687287000000|2023-06-20 18:50:00|16.92|15.52|16.87|15.47|17.02|15.62|16.78|15.38|0
1687287300000|2023-06-20 18:55:00|16.86|15.46|16.97|15.57|17.04|15.64|16.85|15.45|0
1687287600000|2023-06-20 19:00:00|17.02|15.62|16.8|15.4|17.09|15.69|16.73|15.33|0
1687287900000|2023-06-20 19:05:00|16.78|15.38|16.87|15.47|16.9|15.5|16.63|15.23|0
1687288200000|2023-06-20 19:10:00|16.9|15.5|16.87|15.47|16.97|15.57|16.68|15.28|0
1687288500000|2023-06-20 19:15:00|16.82|15.42|16.65|15.25|16.85|15.45|16.61|15.21|0
1687288800000|2023-06-20 19:20:00|16.68|15.28|16.77|15.37|16.82|15.42|16.58|15.18|0
1687289100000|2023-06-20 19:25:00|16.75|15.35|16.85|15.45|16.89|15.49|16.63|15.23|0
1687289400000|2023-06-20 19:30:00|16.87|15.47|16.58|15.18|16.94|15.54|16.53|15.13|0
1687289700000|2023-06-20 19:35:00|16.56|15.16|16.7|15.3|16.75|15.35|16.51|15.11|0
1687290000000|2023-06-20 19:40:00|16.68|15.28|16.99|15.59|16.99|15.59|16.6|15.2|0
1687290300000|2023-06-20 19:45:00|16.97|15.57|17.06|15.66|17.09|15.69|16.84|15.44|0
1687290600000|2023-06-20 19:50:00|17.19|15.79|16.87|15.47|17.36|15.96|16.82|15.42|0
1687290900000|2023-06-20 19:55:00|16.75|15.35|16.72|15.32|16.94|15.54|16.65|15.25|0
1687291200000|2023-06-20 20:00:00|16.67|15.27|16.26|14.86|16.7|15.3|16.1|14.7|0
1687291500000|2023-06-20 20:05:00|16.24|14.84|16.17|14.77|16.24|14.84|16.1|14.7|0
1687291800000|2023-06-20 20:10:00|16.2|14.8|16.27|14.87|16.34|14.94|16.13|14.73|0
1687292100000|2023-06-20 20:15:00|16.44|14.64|16.51|14.71|16.56|14.76|16.44|14.64|0
1687292400000|2023-06-20 20:20:00|16.49|14.69|16.63|14.83|16.65|14.85|16.49|14.69|0
1687292700000|2023-06-20 20:25:00|16.61|14.81|16.7|14.9|16.73|14.93|16.58|14.78|0
1687293000000|2023-06-20 20:30:00|16.68|14.88|16.65|14.85|16.68|14.88|16.65|14.85|0
1687293300000|2023-06-20 20:35:00|16.64|14.84|16.65|14.85|16.65|14.85|16.63|14.83|0
1687293600000|2023-06-20 20:40:00|16.64|14.84|16.65|14.85|16.65|14.85|16.63|14.83|0
1687293900000|2023-06-20 20:45:00|16.68|14.88|16.65|14.85|16.68|14.88|16.65|14.85|0
1687294200000|2023-06-20 20:50:00|16.64|14.84|16.34|14.54|16.7|14.9|16.34|14.54|0
1687294500000|2023-06-20 20:55:00|16.32|14.52|16.28|14.48|16.34|14.54|16.28|14.48|0
1687294800000|2023-06-20 21:00:00|16.27|14.47|16.31|14.51|16.32|14.52|16.27|14.47|0
1687295100000|2023-06-20 21:05:00|16.3|14.5|16.31|14.51|16.31|14.51|16.29|14.49|0
1687295400000|2023-06-20 21:10:00|16.3|14.5|16.32|14.52|16.32|14.52|16.29|14.49|0
1687295700000|2023-06-20 21:15:00|16.33|14.53|16.33|14.53|16.33|14.53|16.33|14.53|0
1687296000000|2023-06-20 21:20:00|16.32|14.52|16.27|14.47|16.33|14.53|16.27|14.47|0
1687296300000|2023-06-20 21:25:00|16.26|14.46|16.31|14.51|16.32|14.52|16.26|14.46|0
1687296600000|2023-06-20 21:30:00|16.32|14.52|16.33|14.53|16.33|14.53|16.31|14.51|0
1687296900000|2023-06-20 21:35:00|16.31|14.51|16.25|14.45|16.32|14.52|16.25|14.45|0
1687297500000|2023-06-20 21:45:00|16.24|14.44|16.25|14.45|16.25|14.45|16.24|14.44|0
1687298100000|2023-06-20 21:55:00|16.24|14.44|16.28|14.48|16.29|14.49|16.24|14.44|0
1687298400000|2023-06-20 22:00:00|16.27|14.47|16.43|14.63|16.43|14.63|16.27|14.47|0
1687298700000|2023-06-20 22:05:00|16.41|14.61|16.38|14.58|16.43|14.63|16.38|14.58|0
1687299000000|2023-06-20 22:10:00|16.35|14.55|16.31|14.51|16.4|14.6|16.28|14.48|0
1687299300000|2023-06-20 22:15:00|16.28|14.48|16.26|14.46|16.33|14.53|16.24|14.44|0
1687299600000|2023-06-20 22:20:00|16.28|14.48|16.38|14.58|16.38|14.58|16.28|14.48|0
1687299900000|2023-06-20 22:25:00|16.4|14.6|16.43|14.63|16.43|14.63|16.4|14.6|0
1687300200000|2023-06-20 22:30:00|16.42|14.62|16.33|14.53|16.59|14.79|16.33|14.53|0
1687300500000|2023-06-20 22:35:00|16.32|14.52|16.4|14.6|16.4|14.6|16.29|14.49|0
1687300800000|2023-06-20 22:40:00|16.39|14.59|16.4|14.6|16.44|14.64|16.28|14.48|0
1687301100000|2023-06-20 22:45:00|16.35|14.55|16.35|14.55|16.42|14.62|16.28|14.48|0
1687301400000|2023-06-20 22:50:00|16.34|14.54|16.3|14.5|16.36|14.56|16.26|14.46|0
1687301700000|2023-06-20 22:55:00|16.33|14.53|16.35|14.55|16.35|14.55|16.3|14.5|0
1687302000000|2023-06-20 23:00:00|16.37|14.57|16.4|14.6|16.4|14.6|16.35|14.55|0
1687302300000|2023-06-20 23:05:00|16.38|14.58|16.41|14.61|16.42|14.62|16.35|14.55|0
1687302600000|2023-06-20 23:10:00|16.39|14.59|16.44|14.64|16.47|14.67|16.37|14.57|0
1687302900000|2023-06-20 23:15:00|16.45|14.65|16.42|14.62|16.46|14.66|16.42|14.62|0
1687303200000|2023-06-20 23:20:00|16.44|14.64|16.51|14.71|16.51|14.71|16.44|14.64|0
1687303500000|2023-06-20 23:25:00|16.5|14.7|16.53|14.73|16.53|14.73|16.49|14.69|0
1687303800000|2023-06-20 23:30:00|16.56|14.76|16.53|14.73|16.56|14.76|16.53|14.73|0
1687304100000|2023-06-20 23:35:00|16.52|14.72|16.65|14.85|16.65|14.85|16.51|14.71|0
1687304400000|2023-06-20 23:40:00|16.63|14.83|16.68|14.88|16.75|14.95|16.63|14.83|0
1687304700000|2023-06-20 23:45:00|16.69|14.89|16.65|14.85|16.7|14.9|16.63|14.83|0
1687305000000|2023-06-20 23:50:00|16.63|14.83|16.79|14.99|16.82|15.02|16.63|14.83|0
1687305300000|2023-06-20 23:55:00|16.78|14.98|16.75|14.95|16.78|14.98|16.67|14.87|0
1687305600000|2023-06-21 00:00:00|16.7|14.9|16.63|14.83|16.79|14.99|16.63|14.83|0
1687305900000|2023-06-21 00:05:00|16.6|14.8|16.7|14.9|16.72|14.92|16.6|14.8|0
1687306200000|2023-06-21 00:10:00|16.67|14.87|16.7|14.9|16.74|14.94|16.65|14.85|0
1687306500000|2023-06-21 00:15:00|16.67|14.87|16.69|14.89|16.74|14.94|16.65|14.85|0
1687306800000|2023-06-21 00:20:00|16.72|14.92|16.81|15.01|16.86|15.06|16.69|14.89|0
1687307100000|2023-06-21 00:25:00|16.79|14.99|16.79|14.99|16.85|15.05|16.78|14.98|0
1687307400000|2023-06-21 00:30:00|16.81|15.01|16.72|14.92|16.81|15.01|16.72|14.92|0
1687307700000|2023-06-21 00:35:00|16.74|14.94|16.88|15.08|16.88|15.08|16.72|14.92|0
1687308000000|2023-06-21 00:40:00|16.91|15.11|16.88|15.08|16.98|15.18|16.84|15.04|0
1687308300000|2023-06-21 00:45:00|16.86|15.06|16.93|15.13|16.93|15.13|16.81|15.01|0
1687308600000|2023-06-21 00:50:00|16.91|15.11|16.93|15.13|16.94|15.14|16.86|15.06|0
1687308900000|2023-06-21 00:55:00|16.91|15.11|16.83|15.03|16.93|15.13|16.81|15.01|0
1687309200000|2023-06-21 01:00:00|16.85|15.05|16.83|15.03|16.86|15.06|16.81|15.01|0
1687309500000|2023-06-21 01:05:00|16.81|15.01|16.78|14.98|16.83|15.03|16.76|14.96|0
1687309800000|2023-06-21 01:10:00|16.81|15.01|16.81|15.01|16.88|15.08|16.78|14.98|0
1687310100000|2023-06-21 01:15:00|16.83|15.03|16.78|14.98|16.83|15.03|16.71|14.91|0
1687310400000|2023-06-21 01:20:00|16.76|14.96|16.69|14.89|16.76|14.96|16.69|14.89|0
1687310700000|2023-06-21 01:25:00|16.67|14.87|16.81|15.01|16.81|15.01|16.66|14.86|0
1687311000000|2023-06-21 01:30:00|16.78|14.98|16.81|15.01|16.81|15.01|16.71|14.91|0
1687311300000|2023-06-21 01:35:00|16.83|15.03|16.81|15.01|16.85|15.05|16.78|14.98|0
1687311600000|2023-06-21 01:40:00|16.82|15.02|16.71|14.91|16.83|15.03|16.71|14.91|0
1687311900000|2023-06-21 01:45:00|16.73|14.93|16.8|15|16.8|15|16.68|14.88|0
1687312200000|2023-06-21 01:50:00|16.79|14.99|16.83|15.03|16.83|15.03|16.73|14.93|0
1687312500000|2023-06-21 01:55:00|16.8|15|16.83|15.03|16.86|15.06|16.8|15|0
1687312800000|2023-06-21 02:00:00|16.85|15.05|16.8|15|16.85|15.05|16.75|14.95|0
1687313100000|2023-06-21 02:05:00|16.78|14.98|16.75|14.95|16.78|14.98|16.72|14.92|0
1687313400000|2023-06-21 02:10:00|16.78|14.98|16.78|14.98|16.81|15.01|16.75|14.95|0
1687313700000|2023-06-21 02:15:00|16.76|14.96|16.75|14.95|16.78|14.98|16.73|14.93|0
1687314000000|2023-06-21 02:20:00|16.76|14.96|16.82|15.02|16.85|15.05|16.76|14.96|0
1687314300000|2023-06-21 02:25:00|16.85|15.05|16.8|15|16.85|15.05|16.8|15|0
1687314600000|2023-06-21 02:30:00|16.77|14.97|16.75|14.95|16.8|15|16.7|14.9|0
1687314900000|2023-06-21 02:35:00|16.73|14.93|16.58|14.78|16.73|14.93|16.58|14.78|0
1687315200000|2023-06-21 02:40:00|16.61|14.81|16.53|14.73|16.61|14.81|16.51|14.71|0
1687315500000|2023-06-21 02:45:00|16.51|14.71|16.53|14.73|16.53|14.73|16.42|14.62|0
1687315800000|2023-06-21 02:50:00|16.56|14.76|16.51|14.71|16.58|14.78|16.51|14.71|0
1687316100000|2023-06-21 02:55:00|16.5|14.7|16.53|14.73|16.53|14.73|16.49|14.69|0
1687316400000|2023-06-21 03:00:00|16.56|14.76|16.52|14.72|16.58|14.78|16.52|14.72|0
1687316700000|2023-06-21 03:05:00|16.53|14.73|16.63|14.83|16.63|14.83|16.51|14.71|0
1687317000000|2023-06-21 03:10:00|16.6|14.8|16.53|14.73|16.6|14.8|16.51|14.71|0
1687317300000|2023-06-21 03:15:00|16.55|14.75|16.54|14.74|16.58|14.78|16.53|14.73|0
1687317600000|2023-06-21 03:20:00|16.55|14.75|16.55|14.75|16.55|14.75|16.51|14.71|0
1687317900000|2023-06-21 03:25:00|16.54|14.74|16.55|14.75|16.58|14.78|16.53|14.73|0
1687318200000|2023-06-21 03:30:00|16.53|14.73|16.5|14.7|16.53|14.73|16.46|14.66|0
1687318500000|2023-06-21 03:35:00|16.49|14.69|16.46|14.66|16.49|14.69|16.39|14.59|0
1687318800000|2023-06-21 03:40:00|16.48|14.68|16.48|14.68|16.5|14.7|16.46|14.66|0
1687319100000|2023-06-21 03:45:00|16.5|14.7|16.5|14.7|16.5|14.7|16.48|14.68|0
1687319400000|2023-06-21 03:50:00|16.51|14.71|16.57|14.77|16.57|14.77|16.5|14.7|0
1687319700000|2023-06-21 03:55:00|16.56|14.76|16.57|14.77|16.58|14.78|16.55|14.75|0
1687320000000|2023-06-21 04:00:00|16.56|14.76|16.6|14.8|16.6|14.8|16.55|14.75|0
1687320300000|2023-06-21 04:05:00|16.62|14.82|16.57|14.77|16.62|14.82|16.55|14.75|0
1687320600000|2023-06-21 04:10:00|16.58|14.78|16.59|14.79|16.6|14.8|16.55|14.75|0
1687320900000|2023-06-21 04:15:00|16.58|14.78|16.57|14.77|16.59|14.79|16.55|14.75|0
1687321200000|2023-06-21 04:20:00|16.59|14.79|16.64|14.84|16.64|14.84|16.57|14.77|0
1687321500000|2023-06-21 04:25:00|16.67|14.87|16.66|14.86|16.69|14.89|16.64|14.84|0
1687321800000|2023-06-21 04:30:00|16.65|14.85|16.62|14.82|16.66|14.86|16.59|14.79|0
1687322100000|2023-06-21 04:35:00|16.64|14.84|16.69|14.89|16.71|14.91|16.62|14.82|0
1687322400000|2023-06-21 04:40:00|16.66|14.86|16.71|14.91|16.71|14.91|16.66|14.86|0
1687322700000|2023-06-21 04:45:00|16.73|14.93|16.71|14.91|16.73|14.93|16.69|14.89|0
1687323000000|2023-06-21 04:50:00|16.69|14.89|16.72|14.92|16.72|14.92|16.69|14.89|0
1687323300000|2023-06-21 04:55:00|16.73|14.93|16.76|14.96|16.76|14.96|16.69|14.89|0
1687323600000|2023-06-21 05:00:00|16.74|14.94|16.73|14.93|16.76|14.96|16.68|14.88|0
1687323900000|2023-06-21 05:05:00|16.71|14.91|16.66|14.86|16.71|14.91|16.64|14.84|0
1687324200000|2023-06-21 05:10:00|16.64|14.84|16.66|14.86|16.67|14.87|16.64|14.84|0
1687324500000|2023-06-21 05:15:00|16.64|14.84|16.71|14.91|16.73|14.93|16.64|14.84|0
1687324800000|2023-06-21 05:20:00|16.72|14.92|16.68|14.88|16.73|14.93|16.66|14.86|0
1687325100000|2023-06-21 05:25:00|16.66|14.86|16.49|14.69|16.66|14.86|16.47|14.67|0
1687325400000|2023-06-21 05:30:00|16.47|14.67|16.35|14.55|16.49|14.69|16.3|14.5|0
1687325700000|2023-06-21 05:35:00|16.37|14.57|16.4|14.6|16.42|14.62|16.33|14.53|0
1687326000000|2023-06-21 05:40:00|16.42|14.62|16.36|14.56|16.44|14.64|16.35|14.55|0
1687326300000|2023-06-21 05:45:00|16.35|14.55|16.35|14.55|16.39|14.59|16.32|14.52|0
1687326600000|2023-06-21 05:50:00|16.33|14.53|16.32|14.52|16.35|14.55|16.3|14.5|0
1687326900000|2023-06-21 05:55:00|16.31|14.51|16.37|14.57|16.39|14.59|16.31|14.51|0
1687327200000|2023-06-21 06:00:00|16.35|14.55|16.07|14.27|16.42|14.62|16.05|14.25|0
1687327500000|2023-06-21 06:05:00|15.82|14.42|15.8|14.4|15.89|14.49|15.75|14.35|0
1687327800000|2023-06-21 06:10:00|15.82|14.42|15.98|14.58|15.98|14.58|15.66|14.26|0
1687328100000|2023-06-21 06:15:00|15.97|14.57|16.05|14.65|16.07|14.67|15.93|14.53|0
1687328400000|2023-06-21 06:20:00|16.06|14.66|15.91|14.51|16.07|14.67|15.89|14.49|0
1687328700000|2023-06-21 06:25:00|15.93|14.53|15.93|14.53|15.96|14.56|15.89|14.49|0
1687329000000|2023-06-21 06:30:00|15.91|14.51|16|14.6|16|14.6|15.91|14.51|0
1687329300000|2023-06-21 06:35:00|15.98|14.58|15.79|14.39|15.99|14.59|15.77|14.37|0
1687329600000|2023-06-21 06:40:00|15.81|14.41|15.81|14.41|15.84|14.44|15.7|14.3|0
1687329900000|2023-06-21 06:45:00|15.8|14.4|15.81|14.41|15.86|14.46|15.77|14.37|0
1687330200000|2023-06-21 06:50:00|15.82|14.42|15.84|14.44|15.88|14.48|15.81|14.41|0
1687330500000|2023-06-21 06:55:00|15.81|14.41|15.72|14.32|15.88|14.48|15.72|14.32|0
1687330800000|2023-06-21 07:00:00|15.7|14.3|15.42|14.02|15.7|14.3|15.38|13.98|0
1687331100000|2023-06-21 07:05:00|15.4|14|15.56|14.16|15.63|14.23|15.4|14|0
1687331400000|2023-06-21 07:10:00|15.58|14.18|15.79|14.39|15.79|14.39|15.56|14.16|0
1687331700000|2023-06-21 07:15:00|15.81|14.41|15.81|14.41|16.02|14.62|15.76|14.36|0
1687332000000|2023-06-21 07:20:00|15.79|14.39|15.76|14.36|15.89|14.49|15.65|14.25|0
1687332300000|2023-06-21 07:25:00|15.79|14.39|16.11|14.71|16.11|14.71|15.76|14.36|0
1687332600000|2023-06-21 07:30:00|16.14|14.74|16.13|14.73|16.22|14.82|15.99|14.59|0
1687332900000|2023-06-21 07:35:00|16.09|14.69|15.81|14.41|16.09|14.69|15.76|14.36|0
1687333200000|2023-06-21 07:40:00|15.78|14.38|15.92|14.52|15.97|14.57|15.78|14.38|0
1687333500000|2023-06-21 07:45:00|15.91|14.51|16.04|14.64|16.06|14.66|15.84|14.44|0
1687333800000|2023-06-21 07:50:00|16.02|14.62|15.93|14.53|16.09|14.69|15.88|14.48|0
1687334100000|2023-06-21 07:55:00|15.92|14.52|15.94|14.54|16.04|14.64|15.9|14.5|0
1687334400000|2023-06-21 08:00:00|15.99|14.59|15.98|14.58|16.04|14.64|15.9|14.5|0
1687334700000|2023-06-21 08:05:00|15.97|14.57|16.06|14.66|16.11|14.71|15.87|14.47|0
1687335000000|2023-06-21 08:10:00|16.08|14.68|16.13|14.73|16.32|14.92|16.08|14.68|0
1687335300000|2023-06-21 08:15:00|16.11|14.71|16.2|14.8|16.25|14.85|16.11|14.71|0
1687335600000|2023-06-21 08:20:00|16.21|14.81|16.22|14.82|16.25|14.85|16.15|14.75|0
1687335900000|2023-06-21 08:25:00|16.25|14.85|16.2|14.8|16.27|14.87|16.18|14.78|0
1687336200000|2023-06-21 08:30:00|16.22|14.82|16.46|15.06|16.46|15.06|16.22|14.82|0
1687336500000|2023-06-21 08:35:00|16.44|15.04|16.34|14.94|16.46|15.06|16.34|14.94|0
1687336800000|2023-06-21 08:40:00|16.32|14.92|16.2|14.8|16.36|14.96|16.2|14.8|0
1687337100000|2023-06-21 08:45:00|16.21|14.81|16.24|14.84|16.29|14.89|16.15|14.75|0
1687337400000|2023-06-21 08:50:00|16.25|14.85|16.22|14.82|16.29|14.89|16.2|14.8|0
1687337700000|2023-06-21 08:55:00|16.24|14.84|16.19|14.79|16.27|14.87|16.19|14.79|0
1687338000000|2023-06-21 09:00:00|16.22|14.82|16.17|14.77|16.31|14.91|16.15|14.75|0
1687338300000|2023-06-21 09:05:00|16.16|14.76|16.12|14.72|16.27|14.87|16.1|14.7|0
1687338600000|2023-06-21 09:10:00|16.13|14.73|16.18|14.78|16.19|14.79|16.1|14.7|0
1687338900000|2023-06-21 09:15:00|16.19|14.79|16.15|14.75|16.22|14.82|16.12|14.72|0
1687339200000|2023-06-21 09:20:00|16.13|14.73|16|14.6|16.22|14.82|15.98|14.58|0
1687339500000|2023-06-21 09:25:00|15.97|14.57|16.17|14.77|16.17|14.77|15.96|14.56|0
1687339800000|2023-06-21 09:30:00|16.19|14.79|16.18|14.78|16.21|14.81|16.17|14.77|0
1687340100000|2023-06-21 09:35:00|16.17|14.77|16.36|14.96|16.36|14.96|16.14|14.74|0
1687340400000|2023-06-21 09:40:00|16.34|14.94|16.36|14.96|16.37|14.97|16.31|14.91|0
1687340700000|2023-06-21 09:45:00|16.4|15|16.43|15.03|16.47|15.07|16.37|14.97|0
1687341000000|2023-06-21 09:50:00|16.4|15|16.43|15.03|16.47|15.07|16.4|15|0
1687341300000|2023-06-21 09:55:00|16.41|15.01|16.31|14.91|16.43|15.03|16.31|14.91|0
1687341600000|2023-06-21 10:00:00|16.33|14.93|16.38|14.98|16.4|15|16.28|14.88|0
1687341900000|2023-06-21 10:05:00|16.36|14.96|16.38|14.98|16.42|15.02|16.35|14.95|0
1687342200000|2023-06-21 10:10:00|16.4|15|16.45|15.05|16.45|15.05|16.35|14.95|0
1687342500000|2023-06-21 10:15:00|16.47|15.07|16.42|15.02|16.47|15.07|16.42|15.02|0
1687342800000|2023-06-21 10:20:00|16.47|15.07|16.52|15.12|16.61|15.21|16.42|15.02|0
1687343100000|2023-06-21 10:25:00|16.49|15.09|16.52|15.12|16.52|15.12|16.42|15.02|0
1687343400000|2023-06-21 10:30:00|16.54|15.14|16.44|15.04|16.54|15.14|16.42|15.02|0
1687343700000|2023-06-21 10:35:00|16.42|15.02|16.49|15.09|16.56|15.16|16.4|15|0
1687344000000|2023-06-21 10:40:00|16.5|15.1|16.37|14.97|16.52|15.12|16.37|14.97|0
1687344300000|2023-06-21 10:45:00|16.4|15|16.28|14.88|16.4|15|16.23|14.83|0
1687344600000|2023-06-21 10:50:00|16.25|14.85|16.28|14.88|16.35|14.95|16.25|14.85|0
1687344900000|2023-06-21 10:55:00|16.25|14.85|16.28|14.88|16.28|14.88|16.18|14.78|0
1687345200000|2023-06-21 11:00:00|16.25|14.85|16.18|14.78|16.3|14.9|16.16|14.76|0
1687345500000|2023-06-21 11:05:00|16.19|14.79|16.2|14.8|16.2|14.8|16.11|14.71|0
1687345800000|2023-06-21 11:10:00|16.18|14.78|16.11|14.71|16.18|14.78|16.11|14.71|0
1687346100000|2023-06-21 11:15:00|16.1|14.7|15.94|14.54|16.11|14.71|15.94|14.54|0
1687346400000|2023-06-21 11:20:00|15.97|14.57|16.06|14.66|16.06|14.66|15.94|14.54|0
1687346700000|2023-06-21 11:25:00|16.04|14.64|16.04|14.64|16.08|14.68|16.01|14.61|0
1687347000000|2023-06-21 11:30:00|16.01|14.61|15.99|14.59|16.08|14.68|15.97|14.57|0
1687347300000|2023-06-21 11:35:00|16|14.6|15.92|14.52|16.04|14.64|15.9|14.5|0
1687347600000|2023-06-21 11:40:00|15.91|14.51|16.08|14.68|16.08|14.68|15.9|14.5|0
1687347900000|2023-06-21 11:45:00|16.1|14.7|16.1|14.7|16.1|14.7|16.06|14.66|0
1687348200000|2023-06-21 11:50:00|16.09|14.69|16.1|14.7|16.1|14.7|15.99|14.59|0
1687348500000|2023-06-21 11:55:00|16.08|14.68|16.01|14.61|16.1|14.7|16.01|14.61|0
1687348800000|2023-06-21 12:00:00|15.99|14.59|15.87|14.47|15.99|14.59|15.78|14.38|0
1687349100000|2023-06-21 12:05:00|15.85|14.45|15.78|14.38|15.92|14.52|15.78|14.38|0
1687349400000|2023-06-21 12:10:00|15.8|14.4|15.61|14.21|15.8|14.4|15.59|14.19|0
1687349700000|2023-06-21 12:15:00|15.64|14.24|15.58|14.18|15.64|14.24|15.5|14.1|0
1687350000000|2023-06-21 12:20:00|15.57|14.17|15.48|14.08|15.61|14.21|15.43|14.03|0
1687350300000|2023-06-21 12:25:00|15.45|14.05|15.21|13.81|15.48|14.08|15.21|13.81|0
1687350600000|2023-06-21 12:30:00|15.26|13.86|15.21|13.81|15.59|14.19|15.12|13.72|0
1687350900000|2023-06-21 12:35:00|15.18|13.78|15.25|13.85|15.32|13.92|14.98|13.58|0
1687351200000|2023-06-21 12:40:00|15.23|13.83|15.25|13.85|15.38|13.98|15.23|13.83|0
1687351500000|2023-06-21 12:45:00|15.27|13.87|15.29|13.89|15.36|13.96|15.23|13.83|0
1687351800000|2023-06-21 12:50:00|15.28|13.88|15.16|13.76|15.29|13.89|15.09|13.69|0
1687352100000|2023-06-21 12:55:00|15.18|13.78|15.16|13.76|15.32|13.92|15.16|13.76|0
1687352400000|2023-06-21 13:00:00|15.18|13.78|15.09|13.69|15.25|13.85|15.09|13.69|0
1687352700000|2023-06-21 13:05:00|15.07|13.67|14.96|13.56|15.16|13.76|14.91|13.51|0
1687353000000|2023-06-21 13:10:00|14.98|13.58|15|13.6|15.07|13.67|14.91|13.51|0
1687353300000|2023-06-21 13:15:00|14.98|13.58|15|13.6|15.05|13.65|14.87|13.47|0
1687353600000|2023-06-21 13:20:00|15.02|13.62|15.22|13.82|15.22|13.82|14.96|13.56|0
1687353900000|2023-06-21 13:25:00|15.27|13.87|15.13|13.73|15.29|13.89|15.09|13.69|0
1687354200000|2023-06-21 13:30:00|15|13.6|14.65|13.25|15|13.6|14.58|13.18|0
1687354500000|2023-06-21 13:35:00|14.63|13.23|13.82|12.42|14.87|13.47|13.76|12.36|0
1687354800000|2023-06-21 13:40:00|13.78|12.38|13.8|12.4|13.98|12.58|13.61|12.21|0
1687355100000|2023-06-21 13:45:00|13.78|12.38|13.88|12.48|14.17|12.77|13.71|12.31|0
1687355400000|2023-06-21 13:50:00|13.84|12.44|13.67|12.27|13.9|12.5|13.59|12.19|0
1687355700000|2023-06-21 13:55:00|13.69|12.29|14.28|12.88|14.45|13.05|13.69|12.29|0
1687356000000|2023-06-21 14:00:00|14.32|12.92|13.88|12.48|14.42|13.02|13.67|12.27|0
1687356300000|2023-06-21 14:05:00|13.86|12.46|14.36|12.96|14.38|12.98|13.67|12.27|0
1687356600000|2023-06-21 14:10:00|14.34|12.94|14.88|13.48|14.88|13.48|14.34|12.94|0
1687356900000|2023-06-21 14:15:00|14.85|13.45|14.87|13.47|15.36|13.96|14.79|13.39|0
1687357200000|2023-06-21 14:20:00|14.85|13.45|14.87|13.47|15.05|13.65|14.74|13.34|0
1687357500000|2023-06-21 14:25:00|14.85|13.45|14.9|13.5|15.05|13.65|14.68|13.28|0
1687357800000|2023-06-21 14:30:00|14.94|13.54|15.07|13.67|15.18|13.78|14.81|13.41|0
1687358100000|2023-06-21 14:35:00|15.03|13.63|15.11|13.71|15.2|13.8|14.79|13.39|0
1687358400000|2023-06-21 14:40:00|15.14|13.74|14.51|13.11|15.22|13.82|14.51|13.11|0
1687358700000|2023-06-21 14:45:00|14.53|13.13|14.28|12.88|14.6|13.2|14.21|12.81|0
1687359000000|2023-06-21 14:50:00|14.26|12.86|12.7|11.3|14.32|12.92|12.39|10.99|0
1687359300000|2023-06-21 14:55:00|12.68|11.28|12.99|11.59|13.03|11.63|12.64|11.24|0
1687359600000|2023-06-21 15:00:00|13.03|11.63|12.81|11.41|13.21|11.81|12.77|11.37|0
1687359900000|2023-06-21 15:05:00|12.87|11.47|12.02|10.62|12.89|11.49|11.97|10.57|0
1687360200000|2023-06-21 15:10:00|12.06|10.66|12.1|10.7|12.19|10.79|11.95|10.55|0
1687360500000|2023-06-21 15:15:00|12.13|10.73|11.93|10.53|12.15|10.75|11.93|10.53|0
1687360800000|2023-06-21 15:20:00|11.89|10.49|12.21|10.81|12.38|10.98|11.89|10.49|0
1687361100000|2023-06-21 15:25:00|12.23|10.83|12.59|11.19|12.59|11.19|12.23|10.83|0
1687361400000|2023-06-21 15:30:00|12.55|11.15|12.55|11.15|12.63|11.23|12.44|11.04|0
1687361700000|2023-06-21 15:35:00|12.57|11.17|12.93|11.53|13.03|11.63|12.55|11.15|0
1687362000000|2023-06-21 15:40:00|12.95|11.55|12.79|11.39|13.11|11.71|12.79|11.39|0
1687362300000|2023-06-21 15:45:00|12.77|11.37|12.85|11.45|12.94|11.54|12.77|11.37|0
1687362600000|2023-06-21 15:50:00|12.86|11.46|12.51|11.11|12.86|11.46|12.51|11.11|0
1687362900000|2023-06-21 15:55:00|12.49|11.09|12.42|11.02|12.65|11.25|12.4|11|0
1687363200000|2023-06-21 16:00:00|12.41|11.01|12.67|11.27|12.69|11.29|12.4|11|0
1687363500000|2023-06-21 16:05:00|12.71|11.31|12.82|11.42|12.94|11.54|12.69|11.29|0
1687363800000|2023-06-21 16:10:00|12.86|11.46|12.86|11.46|12.88|11.48|12.68|11.28|0
1687364100000|2023-06-21 16:15:00|12.87|11.47|13.04|11.64|13.28|11.88|12.84|11.44|0
1687364400000|2023-06-21 16:20:00|13.02|11.62|12.54|11.14|13.08|11.68|12.5|11.1|0
1687364700000|2023-06-21 16:25:00|12.53|11.13|12.56|11.16|12.56|11.16|12.35|10.95|0
1687365000000|2023-06-21 16:30:00|12.58|11.18|12.58|11.18|12.78|11.38|12.54|11.14|0
1687365300000|2023-06-21 16:35:00|12.56|11.16|12.58|11.18|12.58|11.18|12.39|10.99|0
1687365600000|2023-06-21 16:40:00|12.6|11.2|12.44|11.04|12.68|11.28|12.4|11|0
1687365900000|2023-06-21 16:45:00|12.46|11.06|12.15|10.75|12.46|11.06|12.14|10.74|0
1687366200000|2023-06-21 16:50:00|12.14|10.74|12.21|10.81|12.4|11|12.14|10.74|0
1687366500000|2023-06-21 16:55:00|12.19|10.79|12.13|10.73|12.25|10.85|12.04|10.64|0
1687366800000|2023-06-21 17:00:00|12.12|10.72|12.12|10.72|12.13|10.73|11.8|10.4|0
1687367100000|2023-06-21 17:05:00|12.1|10.7|12.27|10.87|12.27|10.87|12.02|10.62|0
1687367400000|2023-06-21 17:10:00|12.29|10.89|12.08|10.68|12.38|10.98|12.06|10.66|0
1687367700000|2023-06-21 17:15:00|12.06|10.66|12.09|10.69|12.21|10.81|12|10.6|0
1687368000000|2023-06-21 17:20:00|12.06|10.66|11.89|10.49|12.09|10.69|11.87|10.47|0
1687368300000|2023-06-21 17:25:00|11.87|10.47|11.96|10.56|12.11|10.71|11.81|10.41|0
1687368600000|2023-06-21 17:30:00|11.94|10.54|12.04|10.64|12.11|10.71|11.91|10.51|0
1687368900000|2023-06-21 17:35:00|12.06|10.66|12.23|10.83|12.25|10.85|12|10.6|0
1687369200000|2023-06-21 17:40:00|12.21|10.81|12.11|10.71|12.28|10.88|12.04|10.64|0
1687369500000|2023-06-21 17:45:00|12.13|10.73|12.28|10.88|12.38|10.98|12.11|10.71|0
1687369800000|2023-06-21 17:50:00|12.27|10.87|12.42|11.02|12.48|11.08|12.24|10.84|0
1687370100000|2023-06-21 17:55:00|12.44|11.04|12.55|11.15|12.57|11.17|12.32|10.92|0
1687370400000|2023-06-21 18:00:00|12.57|11.17|12.53|11.13|12.59|11.19|12.47|11.07|0
1687370700000|2023-06-21 18:05:00|12.51|11.11|12.49|11.09|12.65|11.25|12.49|11.09|0
1687371000000|2023-06-21 18:10:00|12.47|11.07|12.71|11.31|12.72|11.32|12.47|11.07|0
1687371300000|2023-06-21 18:15:00|12.73|11.33|12.99|11.59|13.03|11.63|12.71|11.31|0
1687371600000|2023-06-21 18:20:00|13.03|11.63|13.17|11.77|13.19|11.79|12.97|11.57|0
1687371900000|2023-06-21 18:25:00|13.19|11.79|13.21|11.81|13.21|11.81|12.99|11.59|0
1687372200000|2023-06-21 18:30:00|13.23|11.83|13.35|11.95|13.46|12.06|13.19|11.79|0
1687372500000|2023-06-21 18:35:00|13.37|11.97|13.19|11.79|13.37|11.97|13.09|11.69|0
1687372800000|2023-06-21 18:40:00|13.21|11.81|13.13|11.73|13.23|11.83|12.98|11.58|0
1687373100000|2023-06-21 18:45:00|13.15|11.75|12.94|11.54|13.17|11.77|12.9|11.5|0
1687373400000|2023-06-21 18:50:00|12.96|11.56|13.19|11.79|13.29|11.89|12.93|11.53|0
1687373700000|2023-06-21 18:55:00|13.17|11.77|13.08|11.68|13.17|11.77|12.96|11.56|0
1687374000000|2023-06-21 19:00:00|13.04|11.64|12.64|11.24|13.06|11.66|12.64|11.24|0
1687374300000|2023-06-21 19:05:00|12.62|11.22|12.7|11.3|12.76|11.36|12.51|11.11|0
1687374600000|2023-06-21 19:10:00|12.72|11.32|12.86|11.46|12.88|11.48|12.62|11.22|0
1687374900000|2023-06-21 19:15:00|12.84|11.44|12.84|11.44|12.92|11.52|12.76|11.36|0
1687375200000|2023-06-21 19:20:00|12.88|11.48|12.56|11.16|12.88|11.48|12.54|11.14|0
1687375500000|2023-06-21 19:25:00|12.58|11.18|12.43|11.03|12.62|11.22|12.43|11.03|0
1687375800000|2023-06-21 19:30:00|12.45|11.05|12.01|10.61|12.49|11.09|11.97|10.57|0
1687376100000|2023-06-21 19:35:00|11.99|10.59|11.87|10.47|12.08|10.68|11.65|10.25|0
1687376400000|2023-06-21 19:40:00|11.91|10.51|12.1|10.7|12.16|10.76|11.82|10.42|0
1687376700000|2023-06-21 19:45:00|12.12|10.72|12.23|10.83|12.27|10.87|12.02|10.62|0
1687377000000|2023-06-21 19:50:00|12.27|10.87|11.72|10.32|12.31|10.91|11.68|10.28|0
1687377300000|2023-06-21 19:55:00|11.68|10.28|11.35|9.95|11.7|10.3|11.19|9.79|0
1687377600000|2023-06-21 20:00:00|11.39|9.99|11.48|10.08|11.55|10.15|11.3|9.9|0
1687377900000|2023-06-21 20:05:00|11.49|10.09|11.59|10.19|11.59|10.19|11.49|10.09|0
1687378200000|2023-06-21 20:10:00|11.6|10.2|11.46|10.06|11.6|10.2|11.46|10.06|0
1687378500000|2023-06-21 20:15:00|11.66|9.86|11.57|9.77|11.66|9.86|11.57|9.77|0
1687378800000|2023-06-21 20:20:00|11.55|9.75|11.6|9.8|11.64|9.84|11.53|9.73|0
1687379100000|2023-06-21 20:25:00|11.58|9.78|11.58|9.78|11.6|9.8|11.58|9.78|0
1687379400000|2023-06-21 20:30:00|11.6|9.8|11.62|9.82|11.62|9.82|11.56|9.76|0
1687379700000|2023-06-21 20:35:00|11.64|9.84|11.6|9.8|11.64|9.84|11.58|9.78|0
1687380000000|2023-06-21 20:40:00|11.62|9.82|11.62|9.82|11.65|9.85|11.6|9.8|0
1687380300000|2023-06-21 20:45:00|11.61|9.81|11.58|9.78|11.64|9.84|11.58|9.78|0
1687380600000|2023-06-21 20:50:00|11.6|9.8|11.6|9.8|11.6|9.8|11.54|9.74|0
1687380900000|2023-06-21 20:55:00|11.59|9.79|11.59|9.79|11.61|9.81|11.56|9.76|0
1687381200000|2023-06-21 21:00:00|11.6|9.8|11.62|9.82|11.63|9.83|11.55|9.75|0
1687381500000|2023-06-21 21:05:00|11.61|9.81|11.61|9.81|11.62|9.82|11.6|9.8|0
1687381800000|2023-06-21 21:10:00|11.6|9.8|11.61|9.81|11.61|9.81|11.6|9.8|0
1687382100000|2023-06-21 21:15:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1687382400000|2023-06-21 21:20:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1687382700000|2023-06-21 21:25:00|11.6|9.8|11.59|9.79|11.6|9.8|11.58|9.78|0
1687383000000|2023-06-21 21:30:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1687383600000|2023-06-21 21:40:00|11.6|9.8|11.61|9.81|11.61|9.81|11.6|9.8|0
1687383900000|2023-06-21 21:45:00|11.62|9.82|11.59|9.79|11.62|9.82|11.59|9.79|0
1687384200000|2023-06-21 21:50:00|11.6|9.8|11.59|9.79|11.6|9.8|11.58|9.78|0
1687384500000|2023-06-21 21:55:00|11.58|9.78|11.59|9.79|11.6|9.8|11.58|9.78|0
1687384800000|2023-06-21 22:00:00|11.58|9.78|11.78|9.98|11.78|9.98|11.58|9.78|0
1687385100000|2023-06-21 22:05:00|11.77|9.97|11.72|9.92|11.79|9.99|11.7|9.9|0
1687385400000|2023-06-21 22:10:00|11.73|9.93|11.64|9.84|11.76|9.96|11.63|9.83|0
1687385700000|2023-06-21 22:15:00|11.65|9.85|11.5|9.7|11.66|9.86|11.5|9.7|0
1687386000000|2023-06-21 22:20:00|11.48|9.68|11.46|9.66|11.5|9.7|11.41|9.61|0
1687386300000|2023-06-21 22:25:00|11.45|9.65|11.43|9.63|11.45|9.65|11.38|9.58|0
1687386600000|2023-06-21 22:30:00|11.45|9.65|11.47|9.67|11.48|9.68|11.45|9.65|0
1687386900000|2023-06-21 22:35:00|11.48|9.68|11.46|9.66|11.5|9.7|11.46|9.66|0
1687387200000|2023-06-21 22:40:00|11.45|9.65|11.43|9.63|11.45|9.65|11.39|9.59|0
1687387500000|2023-06-21 22:45:00|11.46|9.66|11.44|9.64|11.46|9.66|11.43|9.63|0
1687387800000|2023-06-21 22:50:00|11.45|9.65|11.44|9.64|11.45|9.65|11.39|9.59|0
1687388100000|2023-06-21 22:55:00|11.46|9.66|11.46|9.66|11.5|9.7|11.45|9.65|0
1687388400000|2023-06-21 23:00:00|11.48|9.68|11.58|9.78|11.59|9.79|11.48|9.68|0
1687388700000|2023-06-21 23:05:00|11.57|9.77|11.6|9.8|11.62|9.82|11.57|9.77|0
1687389000000|2023-06-21 23:10:00|11.59|9.79|11.6|9.8|11.6|9.8|11.59|9.79|0
1687389300000|2023-06-21 23:15:00|11.62|9.82|11.64|9.84|11.66|9.86|11.62|9.82|0
1687389600000|2023-06-21 23:20:00|11.62|9.82|11.64|9.84|11.64|9.84|11.62|9.82|0
1687389900000|2023-06-21 23:25:00|11.62|9.82|11.57|9.77|11.62|9.82|11.57|9.77|0
1687390200000|2023-06-21 23:30:00|11.58|9.78|11.62|9.82|11.62|9.82|11.55|9.75|0
1687390500000|2023-06-21 23:35:00|11.61|9.81|11.6|9.8|11.61|9.81|11.6|9.8|0
1687390800000|2023-06-21 23:40:00|11.62|9.82|11.6|9.8|11.62|9.82|11.58|9.78|0
1687391100000|2023-06-21 23:45:00|11.59|9.79|11.56|9.76|11.6|9.8|11.55|9.75|0
1687391400000|2023-06-21 23:50:00|11.55|9.75|11.55|9.75|11.56|9.76|11.51|9.71|0
1687391700000|2023-06-21 23:55:00|11.56|9.76|11.56|9.76|11.56|9.76|11.55|9.75|0
1687392000000|2023-06-22 00:00:00|11.55|9.75|11.67|9.87|11.69|9.89|11.55|9.75|0
1687392300000|2023-06-22 00:05:00|11.69|9.89|11.64|9.84|11.69|9.89|11.56|9.76|0
1687392600000|2023-06-22 00:10:00|11.65|9.85|11.69|9.89|11.69|9.89|11.6|9.8|0
1687392900000|2023-06-22 00:15:00|11.68|9.88|11.74|9.94|11.76|9.96|11.63|9.83|0
1687393200000|2023-06-22 00:20:00|11.71|9.91|11.63|9.83|11.73|9.93|11.62|9.82|0
1687393500000|2023-06-22 00:25:00|11.62|9.82|11.65|9.85|11.65|9.85|11.58|9.78|0
1687393800000|2023-06-22 00:30:00|11.63|9.83|11.54|9.74|11.63|9.83|11.52|9.72|0
1687394100000|2023-06-22 00:35:00|11.52|9.72|11.54|9.74|11.54|9.74|11.51|9.71|0
1687394400000|2023-06-22 00:40:00|11.52|9.72|11.52|9.72|11.54|9.74|11.51|9.71|0
1687394700000|2023-06-22 00:45:00|11.54|9.74|11.54|9.74|11.58|9.78|11.54|9.74|0
1687395000000|2023-06-22 00:50:00|11.56|9.76|11.5|9.7|11.56|9.76|11.45|9.65|0
1687395300000|2023-06-22 00:55:00|11.49|9.69|11.52|9.72|11.56|9.76|11.49|9.69|0
1687395600000|2023-06-22 01:00:00|11.54|9.74|11.52|9.72|11.58|9.78|11.52|9.72|0
1687395900000|2023-06-22 01:05:00|11.47|9.67|11.5|9.7|11.52|9.72|11.43|9.63|0
1687396200000|2023-06-22 01:10:00|11.49|9.69|11.47|9.67|11.5|9.7|11.45|9.65|0
1687396500000|2023-06-22 01:15:00|11.48|9.68|11.43|9.63|11.48|9.68|11.43|9.63|0
1687396800000|2023-06-22 01:20:00|11.44|9.64|11.41|9.61|11.45|9.65|11.41|9.61|0
1687397100000|2023-06-22 01:25:00|11.39|9.59|11.38|9.58|11.41|9.61|11.36|9.56|0
1687397400000|2023-06-22 01:30:00|11.36|9.56|11.3|9.5|11.38|9.58|11.29|9.49|0
1687397700000|2023-06-22 01:35:00|11.29|9.49|11.36|9.56|11.36|9.56|11.27|9.47|0
1687398000000|2023-06-22 01:40:00|11.38|9.58|11.35|9.55|11.38|9.58|11.34|9.54|0
1687398300000|2023-06-22 01:45:00|11.34|9.54|11.29|9.49|11.36|9.56|11.25|9.45|0
1687398600000|2023-06-22 01:50:00|11.3|9.5|11.32|9.52|11.32|9.52|11.29|9.49|0
1687398900000|2023-06-22 01:55:00|11.3|9.5|11.29|9.49|11.3|9.5|11.27|9.47|0
1687399200000|2023-06-22 02:00:00|11.27|9.47|11.25|9.45|11.27|9.47|11.21|9.41|0
1687399500000|2023-06-22 02:05:00|11.23|9.43|11.25|9.45|11.27|9.47|11.23|9.43|0
1687399800000|2023-06-22 02:10:00|11.23|9.43|11.02|9.22|11.23|9.43|11|9.2|0
1687400100000|2023-06-22 02:15:00|11.23|9.43|12.42|10.62|12.43|10.63|11.21|9.41|0
1687400400000|2023-06-22 02:20:00|12.43|10.63|12.43|10.63|12.45|10.65|12.39|10.59|0
1687400700000|2023-06-22 02:25:00|12.41|10.61|12.51|10.71|12.51|10.71|12.41|10.61|0
1687401000000|2023-06-22 02:30:00|12.53|10.73|12.54|10.74|12.56|10.76|12.49|10.69|0
1687401300000|2023-06-22 02:35:00|12.56|10.76|12.58|10.78|12.58|10.78|12.54|10.74|0
1687401600000|2023-06-22 02:40:00|12.57|10.77|12.6|10.8|12.6|10.8|12.56|10.76|0
1687401900000|2023-06-22 02:45:00|12.62|10.82|12.62|10.82|12.64|10.84|12.6|10.8|0
1687402200000|2023-06-22 02:50:00|12.64|10.84|12.58|10.78|12.64|10.84|12.58|10.78|0
1687402500000|2023-06-22 02:55:00|12.56|10.76|12.58|10.78|12.6|10.8|12.56|10.76|0
1687402800000|2023-06-22 03:00:00|12.6|10.8|12.58|10.78|12.6|10.8|12.56|10.76|0
1687403100000|2023-06-22 03:05:00|12.57|10.77|12.57|10.77|12.6|10.8|12.56|10.76|0
1687403400000|2023-06-22 03:10:00|12.58|10.78|12.6|10.8|12.62|10.82|12.58|10.78|0
1687403700000|2023-06-22 03:15:00|12.58|10.78|12.52|10.72|12.58|10.78|12.46|10.66|0
1687404000000|2023-06-22 03:20:00|12.48|10.68|12.5|10.7|12.52|10.72|12.48|10.68|0
1687404300000|2023-06-22 03:25:00|12.44|10.64|12.48|10.68|12.5|10.7|12.44|10.64|0
1687404600000|2023-06-22 03:30:00|12.49|10.69|12.58|10.78|12.58|10.78|12.48|10.68|0
1687404900000|2023-06-22 03:35:00|12.6|10.8|10.95|9.15|12.69|10.89|10.72|8.92|0
1687405200000|2023-06-22 03:40:00|10.88|9.08|10.78|8.98|10.89|9.09|10.76|8.96|0
1687405500000|2023-06-22 03:45:00|10.79|8.99|10.84|9.04|10.84|9.04|10.77|8.97|0
1687405800000|2023-06-22 03:50:00|10.82|9.02|11.11|9.31|11.13|9.33|10.81|9.01|0
1687406100000|2023-06-22 03:55:00|11.09|9.29|11.11|9.31|11.13|9.33|11.09|9.29|0
1687406400000|2023-06-22 04:00:00|11.12|9.32|11.09|9.29|11.13|9.33|11.09|9.29|0
1687406700000|2023-06-22 04:05:00|11.1|9.3|11.06|9.26|11.13|9.33|11.06|9.26|0
1687407000000|2023-06-22 04:10:00|11.04|9.24|11.02|9.22|11.06|9.26|11.02|9.22|0
1687407300000|2023-06-22 04:15:00|11.04|9.24|11.04|9.24|11.06|9.26|11.02|9.22|0
1687407600000|2023-06-22 04:20:00|11.06|9.26|11.04|9.24|11.06|9.26|11.04|9.24|0
1687407900000|2023-06-22 04:25:00|11.02|9.22|10.91|9.11|11.02|9.22|10.9|9.1|0
1687408200000|2023-06-22 04:30:00|10.92|9.12|10.94|9.14|10.95|9.15|10.92|9.12|0
1687408500000|2023-06-22 04:35:00|10.95|9.15|11|9.2|11|9.2|10.95|9.15|0
1687408800000|2023-06-22 04:40:00|10.99|9.19|10.97|9.17|10.99|9.19|10.95|9.15|0
1687409100000|2023-06-22 04:45:00|10.99|9.19|10.87|9.07|10.99|9.19|10.87|9.07|0
1687409400000|2023-06-22 04:50:00|10.86|9.06|10.86|9.06|10.9|9.1|10.83|9.03|0
1687409700000|2023-06-22 04:55:00|10.87|9.07|10.85|9.05|10.88|9.08|10.81|9.01|0
1687410000000|2023-06-22 05:00:00|10.83|9.03|10.76|8.96|10.85|9.05|10.73|8.93|0
1687410300000|2023-06-22 05:05:00|10.74|8.94|10.59|8.79|10.76|8.96|10.59|8.79|0
1687410600000|2023-06-22 05:10:00|10.61|8.81|10.61|8.81|10.68|8.88|10.61|8.81|0
1687410900000|2023-06-22 05:15:00|10.63|8.83|10.69|8.89|10.71|8.91|10.61|8.81|0
1687411200000|2023-06-22 05:20:00|10.68|8.88|10.67|8.87|10.71|8.91|10.66|8.86|0
1687411500000|2023-06-22 05:25:00|10.66|8.86|10.66|8.86|10.69|8.89|10.63|8.83|0
1687411800000|2023-06-22 05:30:00|10.65|8.85|10.64|8.84|10.66|8.86|10.62|8.82|0
1687412100000|2023-06-22 05:35:00|10.62|8.82|10.67|8.87|10.69|8.89|10.62|8.82|0
1687412400000|2023-06-22 05:40:00|10.69|8.89|10.61|8.81|10.69|8.89|10.59|8.79|0
1687412700000|2023-06-22 05:45:00|10.59|8.79|10.69|8.89|10.72|8.92|10.59|8.79|0
1687413000000|2023-06-22 05:50:00|10.71|8.91|10.69|8.89|10.72|8.92|10.67|8.87|0
1687413300000|2023-06-22 05:55:00|10.67|8.87|10.71|8.91|10.71|8.91|10.64|8.84|0
1687413600000|2023-06-22 06:00:00|10.69|8.89|9.87|8.07|10.71|8.91|9.87|8.07|0
1687413900000|2023-06-22 06:05:00|9.69|8.29|9.85|8.45|9.91|8.51|9.69|8.29|0
1687414200000|2023-06-22 06:10:00|9.83|8.43|9.59|8.19|9.87|8.47|9.52|8.12|0
1687414500000|2023-06-22 06:15:00|9.64|8.24|9.77|8.37|9.8|8.4|9.62|8.22|0
1687414800000|2023-06-22 06:20:00|9.78|8.38|9.66|8.26|9.78|8.38|9.61|8.21|0
1687415100000|2023-06-22 06:25:00|9.64|8.24|9.7|8.3|9.72|8.32|9.63|8.23|0
1687415400000|2023-06-22 06:30:00|9.69|8.29|9.74|8.34|9.77|8.37|9.66|8.26|0
1687415700000|2023-06-22 06:35:00|9.73|8.33|9.62|8.22|9.74|8.34|9.59|8.19|0
1687416000000|2023-06-22 06:40:00|9.64|8.24|9.66|8.26|9.69|8.29|9.62|8.22|0
1687416300000|2023-06-22 06:45:00|9.69|8.29|9.73|8.33|9.75|8.35|9.67|8.27|0
1687416600000|2023-06-22 06:50:00|9.72|8.32|9.77|8.37|9.78|8.38|9.68|8.28|0
1687416900000|2023-06-22 06:55:00|9.75|8.35|9.78|8.38|9.82|8.42|9.62|8.22|0
1687417200000|2023-06-22 07:00:00|9.82|8.42|9.41|8.01|9.82|8.42|9.35|7.95|0
1687417500000|2023-06-22 07:05:00|9.42|8.02|9.85|8.45|9.87|8.47|9.33|7.93|0
1687417800000|2023-06-22 07:10:00|9.87|8.47|9.65|8.25|9.93|8.53|9.65|8.25|0
1687418100000|2023-06-22 07:15:00|9.63|8.23|9.82|8.42|9.9|8.5|9.63|8.23|0
1687418400000|2023-06-22 07:20:00|9.87|8.47|9.79|8.39|9.92|8.52|9.68|8.28|0
1687418700000|2023-06-22 07:25:00|9.78|8.38|9.76|8.36|9.87|8.47|9.69|8.29|0
1687419000000|2023-06-22 07:30:00|9.78|8.38|9.74|8.34|9.93|8.53|9.69|8.29|0
1687419300000|2023-06-22 07:35:00|9.77|8.37|9.82|8.42|9.87|8.47|9.72|8.32|0
1687419600000|2023-06-22 07:40:00|9.8|8.4|9.9|8.5|9.95|8.55|9.77|8.37|0
1687419900000|2023-06-22 07:45:00|9.91|8.51|9.85|8.45|9.95|8.55|9.77|8.37|0
1687420200000|2023-06-22 07:50:00|9.86|8.46|9.9|8.5|10.11|8.71|9.86|8.46|0
1687420500000|2023-06-22 07:55:00|9.91|8.51|9.8|8.4|9.95|8.55|9.77|8.37|0
1687420800000|2023-06-22 08:00:00|9.82|8.42|9.86|8.46|9.86|8.46|9.74|8.34|0
1687421100000|2023-06-22 08:05:00|9.85|8.45|9.98|8.58|10.04|8.64|9.85|8.45|0
1687421400000|2023-06-22 08:10:00|9.99|8.59|9.98|8.58|10.04|8.64|9.91|8.51|0
1687421700000|2023-06-22 08:15:00|9.99|8.59|10.09|8.69|10.12|8.72|9.96|8.56|0
1687422000000|2023-06-22 08:20:00|10.06|8.66|10.05|8.65|10.17|8.77|10.04|8.64|0
1687422300000|2023-06-22 08:25:00|10.07|8.67|10.06|8.66|10.07|8.67|9.99|8.59|0
1687422600000|2023-06-22 08:30:00|10.04|8.64|9.98|8.58|10.07|8.67|9.89|8.49|0
1687422900000|2023-06-22 08:35:00|10.01|8.61|10.05|8.65|10.09|8.69|10.01|8.61|0
1687423200000|2023-06-22 08:40:00|10.06|8.66|10.04|8.64|10.07|8.67|10.01|8.61|0
1687423500000|2023-06-22 08:45:00|10.02|8.62|10.04|8.64|10.07|8.67|9.99|8.59|0
1687423800000|2023-06-22 08:50:00|10.01|8.61|9.88|8.48|10.01|8.61|9.88|8.48|0
1687424100000|2023-06-22 08:55:00|9.89|8.49|9.95|8.55|9.99|8.59|9.88|8.48|0
1687424400000|2023-06-22 09:00:00|9.96|8.56|10.02|8.62|10.04|8.64|9.96|8.56|0
1687424700000|2023-06-22 09:05:00|10.03|8.63|9.99|8.59|10.04|8.64|9.99|8.59|0
1687425000000|2023-06-22 09:10:00|9.97|8.57|10.09|8.69|10.09|8.69|9.97|8.57|0
1687425300000|2023-06-22 09:15:00|10.07|8.67|10.12|8.72|10.12|8.72|10.05|8.65|0
1687425600000|2023-06-22 09:20:00|10.13|8.73|10.04|8.64|10.13|8.73|10.02|8.62|0
1687425900000|2023-06-22 09:25:00|10.02|8.62|9.96|8.56|10.03|8.63|9.94|8.54|0
1687426200000|2023-06-22 09:30:00|9.97|8.57|10.02|8.62|10.07|8.67|9.95|8.55|0
1687426500000|2023-06-22 09:35:00|10.04|8.64|10.08|8.68|10.08|8.68|10.02|8.62|0
1687426800000|2023-06-22 09:40:00|10.1|8.7|10.12|8.72|10.12|8.72|10.07|8.67|0
1687427100000|2023-06-22 09:45:00|10.13|8.73|10.25|8.85|10.25|8.85|10.12|8.72|0
1687427400000|2023-06-22 09:50:00|10.26|8.86|10.15|8.75|10.26|8.86|10.13|8.73|0
1687427700000|2023-06-22 09:55:00|10.13|8.73|10.13|8.73|10.15|8.75|10.08|8.68|0
1687428000000|2023-06-22 10:00:00|10.11|8.71|10.02|8.62|10.16|8.76|10.02|8.62|0
1687428300000|2023-06-22 10:05:00|10|8.6|9.97|8.57|10|8.6|9.95|8.55|0
1687428600000|2023-06-22 10:10:00|9.95|8.55|9.98|8.58|10.02|8.62|9.9|8.5|0
1687428900000|2023-06-22 10:15:00|9.97|8.57|9.85|8.45|9.97|8.57|9.84|8.44|0
1687429200000|2023-06-22 10:20:00|9.87|8.47|10.01|8.61|10.03|8.63|9.85|8.45|0
1687429500000|2023-06-22 10:25:00|10.03|8.63|9.97|8.57|10.08|8.68|9.95|8.55|0
1687429800000|2023-06-22 10:30:00|9.98|8.58|9.95|8.55|10.01|8.61|9.93|8.53|0
1687430100000|2023-06-22 10:35:00|9.93|8.53|9.84|8.44|9.93|8.53|9.82|8.42|0
1687430400000|2023-06-22 10:40:00|9.85|8.45|9.79|8.39|9.88|8.48|9.79|8.39|0
1687430700000|2023-06-22 10:45:00|9.77|8.37|9.74|8.34|9.79|8.39|9.71|8.31|0
1687431000000|2023-06-22 10:50:00|9.75|8.35|9.67|8.27|9.77|8.37|9.66|8.26|0
1687431300000|2023-06-22 10:55:00|9.69|8.29|9.79|8.39|9.81|8.41|9.67|8.27|0
1687431600000|2023-06-22 11:00:00|9.71|8.31|9.66|8.26|9.75|8.35|9.59|8.19|0
1687431900000|2023-06-22 11:05:00|9.63|8.23|9.75|8.35|9.78|8.38|9.56|8.16|0
1687432200000|2023-06-22 11:10:00|9.76|8.36|9.61|8.21|9.76|8.36|9.61|8.21|0
1687432500000|2023-06-22 11:15:00|9.63|8.23|9.8|8.4|9.8|8.4|9.59|8.19|0
1687432800000|2023-06-22 11:20:00|9.78|8.38|9.75|8.35|9.9|8.5|9.74|8.34|0
1687433100000|2023-06-22 11:25:00|9.74|8.34|9.64|8.24|9.75|8.35|9.64|8.24|0
1687433400000|2023-06-22 11:30:00|9.62|8.22|9.8|8.4|9.81|8.41|9.59|8.19|0
1687433700000|2023-06-22 11:35:00|9.81|8.41|9.8|8.4|9.83|8.43|9.75|8.35|0
1687434000000|2023-06-22 11:40:00|9.81|8.41|9.85|8.45|9.85|8.45|9.77|8.37|0
1687434300000|2023-06-22 11:45:00|9.86|8.46|9.86|8.46|9.86|8.46|9.8|8.4|0
1687434600000|2023-06-22 11:50:00|9.85|8.45|9.91|8.51|9.93|8.53|9.85|8.45|0
1687434900000|2023-06-22 11:55:00|9.93|8.53|9.91|8.51|9.93|8.53|9.81|8.41|0
1687435200000|2023-06-22 12:00:00|9.93|8.53|9.86|8.46|9.97|8.57|9.83|8.43|0
1687435500000|2023-06-22 12:05:00|9.83|8.43|9.93|8.53|9.94|8.54|9.83|8.43|0
1687435800000|2023-06-22 12:10:00|9.91|8.51|9.86|8.46|9.96|8.56|9.86|8.46|0
1687436100000|2023-06-22 12:15:00|9.87|8.47|9.91|8.51|9.94|8.54|9.86|8.46|0
1687436400000|2023-06-22 12:20:00|9.89|8.49|9.92|8.52|9.94|8.54|9.89|8.49|0
1687436700000|2023-06-22 12:25:00|9.94|8.54|9.86|8.46|9.94|8.54|9.83|8.43|0
1687437000000|2023-06-22 12:30:00|9.87|8.47|10.22|8.82|10.27|8.87|9.87|8.47|0
1687437300000|2023-06-22 12:35:00|10.23|8.83|10.1|8.7|10.27|8.87|10.07|8.67|0
1687437600000|2023-06-22 12:40:00|10.08|8.68|10.02|8.62|10.17|8.77|9.97|8.57|0
1687437900000|2023-06-22 12:45:00|10|8.6|9.95|8.55|10.05|8.65|9.94|8.54|0
1687438200000|2023-06-22 12:50:00|9.94|8.54|9.87|8.47|10.02|8.62|9.87|8.47|0
1687438500000|2023-06-22 12:55:00|9.86|8.46|9.86|8.46|9.9|8.5|9.79|8.39|0
1687438800000|2023-06-22 13:00:00|9.82|8.42|9.95|8.55|9.97|8.57|9.79|8.39|0
1687439100000|2023-06-22 13:05:00|9.97|8.57|9.86|8.46|9.97|8.57|9.82|8.42|0
1687439400000|2023-06-22 13:10:00|9.84|8.44|9.77|8.37|9.89|8.49|9.77|8.37|0
1687439700000|2023-06-22 13:15:00|9.76|8.36|9.74|8.34|9.77|8.37|9.68|8.28|0
1687440000000|2023-06-22 13:20:00|9.73|8.33|9.76|8.36|9.76|8.36|9.69|8.29|0
1687440300000|2023-06-22 13:25:00|9.73|8.33|9.84|8.44|9.92|8.52|9.71|8.31|0
1687440600000|2023-06-22 13:30:00|9.89|8.49|9.71|8.31|9.9|8.5|9.69|8.29|0
1687440900000|2023-06-22 13:35:00|9.69|8.29|9.08|7.68|10.05|8.65|8.9|7.5|0
1687441200000|2023-06-22 13:40:00|9.05|7.65|9.63|8.23|9.63|8.23|8.96|7.56|0
1687441500000|2023-06-22 13:45:00|9.66|8.26|9.66|8.26|9.69|8.29|9.52|8.12|0
1687441800000|2023-06-22 13:50:00|9.64|8.24|9.9|8.5|9.95|8.55|9.64|8.24|0
1687442100000|2023-06-22 13:55:00|9.91|8.51|9.95|8.55|10.21|8.81|9.91|8.51|0
1687442400000|2023-06-22 14:00:00|10.01|8.61|10.13|8.73|10.14|8.74|9.88|8.48|0
1687442700000|2023-06-22 14:05:00|10.16|8.76|9.99|8.59|10.16|8.76|9.84|8.44|0
1687443000000|2023-06-22 14:10:00|10.01|8.61|10.72|9.32|10.75|9.35|10.01|8.61|0
1687443300000|2023-06-22 14:15:00|10.73|9.33|10.7|9.3|10.91|9.51|10.61|9.21|0
1687443600000|2023-06-22 14:20:00|10.68|9.28|10.49|9.09|10.72|9.32|10.44|9.04|0
1687443900000|2023-06-22 14:25:00|10.53|9.13|10.63|9.23|10.66|9.26|10.37|8.97|0
1687444200000|2023-06-22 14:30:00|10.65|9.25|10.63|9.23|10.8|9.4|10.51|9.11|0
1687444500000|2023-06-22 14:35:00|10.59|9.19|9.85|8.45|10.89|9.49|9.85|8.45|0
1687444800000|2023-06-22 14:40:00|9.8|8.4|9.48|8.08|9.9|8.5|9.25|7.85|0
1687445100000|2023-06-22 14:45:00|9.45|8.05|9.61|8.21|9.61|8.21|9.28|7.88|0
1687445400000|2023-06-22 14:50:00|9.64|8.24|9.4|8|9.69|8.29|9.39|7.99|0
1687445700000|2023-06-22 14:55:00|9.37|7.97|9.53|8.13|9.55|8.15|9.31|7.91|0
1687446000000|2023-06-22 15:00:00|9.51|8.11|9.8|8.4|9.85|8.45|9.51|8.11|0
1687446300000|2023-06-22 15:05:00|9.83|8.43|9.87|8.47|10.08|8.68|9.8|8.4|0
1687446600000|2023-06-22 15:10:00|9.9|8.5|9.77|8.37|9.9|8.5|9.66|8.26|0
1687446900000|2023-06-22 15:15:00|9.8|8.4|9.49|8.09|10|8.6|9.48|8.08|0
1687447200000|2023-06-22 15:20:00|9.51|8.11|9.94|8.54|10.01|8.61|9.26|7.86|0
1687447500000|2023-06-22 15:25:00|9.96|8.56|9.85|8.45|10.04|8.64|9.77|8.37|0
1687447800000|2023-06-22 15:30:00|9.88|8.48|9.97|8.57|10.07|8.67|9.79|8.39|0
1687448100000|2023-06-22 15:35:00|9.96|8.56|10.13|8.73|10.28|8.88|9.95|8.55|0
1687448400000|2023-06-22 15:40:00|10.15|8.75|10.44|9.04|10.5|9.1|10.13|8.73|0
1687448700000|2023-06-22 15:45:00|10.47|9.07|10.43|9.03|10.52|9.12|10.37|8.97|0
1687449000000|2023-06-22 15:50:00|10.45|9.05|10.23|8.83|10.5|9.1|10.23|8.83|0
1687449300000|2023-06-22 15:55:00|10.26|8.86|10.33|8.93|10.33|8.93|10.2|8.8|0
1687449600000|2023-06-22 16:00:00|10.35|8.95|10.05|8.65|10.35|8.95|9.95|8.55|0
1687449900000|2023-06-22 16:05:00|10.06|8.66|10.01|8.61|10.08|8.68|9.91|8.51|0
1687450200000|2023-06-22 16:10:00|10.03|8.63|9.98|8.58|10.08|8.68|9.93|8.53|0
1687450500000|2023-06-22 16:15:00|10.03|8.63|9.96|8.56|10.16|8.76|9.95|8.55|0
1687450800000|2023-06-22 16:20:00|9.95|8.55|10.24|8.84|10.24|8.84|9.9|8.5|0
1687451100000|2023-06-22 16:25:00|10.23|8.83|10.11|8.71|10.23|8.83|9.96|8.56|0
1687451400000|2023-06-22 16:30:00|10.14|8.74|10.23|8.83|10.24|8.84|10.04|8.64|0
1687451700000|2023-06-22 16:35:00|10.24|8.84|10.18|8.78|10.4|9|10.16|8.76|0
1687452000000|2023-06-22 16:40:00|10.16|8.76|10.14|8.74|10.28|8.88|10.11|8.71|0
1687452300000|2023-06-22 16:45:00|10.13|8.73|10.09|8.69|10.24|8.84|10.04|8.64|0
1687452600000|2023-06-22 16:50:00|10.11|8.71|9.96|8.56|10.11|8.71|9.96|8.56|0
1687452900000|2023-06-22 16:55:00|9.98|8.58|10.09|8.69|10.16|8.76|9.96|8.56|0
1687453200000|2023-06-22 17:00:00|10.11|8.71|9.64|8.24|10.11|8.71|9.57|8.17|0
1687453500000|2023-06-22 17:05:00|9.62|8.22|9.71|8.31|9.88|8.48|9.57|8.17|0
1687453800000|2023-06-22 17:10:00|9.7|8.3|9.78|8.38|9.83|8.43|9.68|8.28|0
1687454100000|2023-06-22 17:15:00|9.76|8.36|9.84|8.44|9.86|8.46|9.65|8.25|0
1687454400000|2023-06-22 17:20:00|9.86|8.46|9.91|8.51|9.91|8.51|9.79|8.39|0
1687454700000|2023-06-22 17:25:00|9.89|8.49|9.96|8.56|9.99|8.59|9.88|8.48|0
1687455000000|2023-06-22 17:30:00|9.97|8.57|10.48|9.08|10.54|9.14|9.89|8.49|0
1687455300000|2023-06-22 17:35:00|10.5|9.1|10.57|9.17|10.59|9.19|10.38|8.98|0
1687455600000|2023-06-22 17:40:00|10.59|9.19|10.81|9.41|10.81|9.41|10.59|9.19|0
1687455900000|2023-06-22 17:45:00|10.83|9.43|10.81|9.41|10.86|9.46|10.72|9.32|0
1687456200000|2023-06-22 17:50:00|10.79|9.39|10.85|9.45|10.92|9.52|10.78|9.38|0
1687456500000|2023-06-22 17:55:00|10.86|9.46|10.97|9.57|10.99|9.59|10.85|9.45|0
1687456800000|2023-06-22 18:00:00|10.95|9.55|11.06|9.66|11.09|9.69|10.92|9.52|0
1687457100000|2023-06-22 18:05:00|11.04|9.64|10.93|9.53|11.07|9.67|10.93|9.53|0
1687457400000|2023-06-22 18:10:00|10.91|9.51|11|9.6|11.04|9.64|10.9|9.5|0
1687457700000|2023-06-22 18:15:00|10.99|9.59|10.9|9.5|11.04|9.64|10.86|9.46|0
1687458000000|2023-06-22 18:20:00|10.91|9.51|10.81|9.41|10.98|9.58|10.53|9.13|0
1687458300000|2023-06-22 18:25:00|10.83|9.43|10.95|9.55|10.99|9.59|10.76|9.36|0
1687458600000|2023-06-22 18:30:00|10.97|9.57|10.92|9.52|11.18|9.78|10.79|9.39|0
1687458900000|2023-06-22 18:35:00|10.9|9.5|11.09|9.69|11.11|9.71|10.83|9.43|0
1687459200000|2023-06-22 18:40:00|11.11|9.71|11.07|9.67|11.13|9.73|10.99|9.59|0
1687459500000|2023-06-22 18:45:00|11.06|9.66|10.96|9.56|11.09|9.69|10.86|9.46|0
1687459800000|2023-06-22 18:50:00|10.93|9.53|11.07|9.67|11.07|9.67|10.93|9.53|0
1687460100000|2023-06-22 18:55:00|11.06|9.66|11.27|9.87|11.31|9.91|11.06|9.66|0
1687460400000|2023-06-22 19:00:00|11.31|9.91|11.09|9.69|11.33|9.93|11.09|9.69|0
1687460700000|2023-06-22 19:05:00|11.11|9.71|11.07|9.67|11.22|9.82|11.04|9.64|0
1687461000000|2023-06-22 19:10:00|11.05|9.65|10.39|8.99|11.17|9.77|10.27|8.87|0
1687461300000|2023-06-22 19:15:00|10.37|8.97|10.3|8.9|10.44|9.04|10.24|8.84|0
1687461600000|2023-06-22 19:20:00|10.32|8.92|10.17|8.77|10.32|8.92|10.07|8.67|0
1687461900000|2023-06-22 19:25:00|10.19|8.79|9.97|8.57|10.2|8.8|9.95|8.55|0
1687462200000|2023-06-22 19:30:00|9.95|8.55|9.92|8.52|9.95|8.55|9.82|8.42|0
1687462500000|2023-06-22 19:35:00|9.9|8.5|10.25|8.85|10.25|8.85|9.89|8.49|0
1687462800000|2023-06-22 19:40:00|10.27|8.87|10.32|8.92|10.32|8.92|10.18|8.78|0
1687463100000|2023-06-22 19:45:00|10.3|8.9|10.3|8.9|10.4|9|10.27|8.87|0
1687463400000|2023-06-22 19:50:00|10.32|8.92|10.53|9.13|10.53|9.13|10.22|8.82|0
1687463700000|2023-06-22 19:55:00|10.56|9.16|10.61|9.21|10.66|9.26|10.25|8.85|0
1687464000000|2023-06-22 20:00:00|10.59|9.19|10.63|9.23|10.72|9.32|10.52|9.12|0
1687464300000|2023-06-22 20:05:00|10.61|9.21|10.4|9|10.61|9.21|10.39|8.99|0
1687464600000|2023-06-22 20:10:00|10.39|8.99|10.47|9.07|10.51|9.11|10.39|8.99|0
1687464900000|2023-06-22 20:15:00|10.72|8.92|10.74|8.94|10.78|8.98|10.71|8.91|0
1687465200000|2023-06-22 20:20:00|10.76|8.96|10.7|8.9|10.81|9.01|10.69|8.89|0
1687465500000|2023-06-22 20:25:00|10.71|8.91|10.76|8.96|10.76|8.96|10.7|8.9|0
1687465800000|2023-06-22 20:30:00|10.77|8.97|10.81|9.01|10.83|9.03|10.77|8.97|0
1687466100000|2023-06-22 20:35:00|10.83|9.03|10.86|9.06|10.88|9.08|10.83|9.03|0
1687466400000|2023-06-22 20:40:00|10.88|9.08|10.9|9.1|10.9|9.1|10.88|9.08|0
1687466700000|2023-06-22 20:45:00|10.89|9.09|10.91|9.11|10.91|9.11|10.84|9.04|0
1687467000000|2023-06-22 20:50:00|10.93|9.13|11.02|9.22|11.02|9.22|10.89|9.09|0
1687467300000|2023-06-22 20:55:00|10.98|9.18|10.9|9.1|11.04|9.24|10.9|9.1|0
1687467600000|2023-06-22 21:00:00|10.94|9.14|11|9.2|11.02|9.22|10.94|9.14|0
1687467900000|2023-06-22 21:05:00|10.99|9.19|11.02|9.22|11.03|9.23|10.99|9.19|0
1687468200000|2023-06-22 21:10:00|11.01|9.21|10.99|9.19|11.01|9.21|10.99|9.19|0
1687468500000|2023-06-22 21:15:00|11|9.2|11.01|9.21|11.02|9.22|10.99|9.19|0
1687468800000|2023-06-22 21:20:00|10.99|9.19|10.99|9.19|10.99|9.19|10.99|9.19|0
1687469400000|2023-06-22 21:30:00|10.98|9.18|10.97|9.17|10.99|9.19|10.96|9.16|0
1687469700000|2023-06-22 21:35:00|10.98|9.18|10.98|9.18|10.98|9.18|10.98|9.18|0
1687470000000|2023-06-22 21:40:00|10.99|9.19|10.97|9.17|11|9.2|10.97|9.17|0
1687470300000|2023-06-22 21:45:00|10.98|9.18|10.98|9.18|11|9.2|10.98|9.18|0
1687470900000|2023-06-22 21:55:00|10.99|9.19|11.02|9.22|11.02|9.22|10.97|9.17|0
1687471200000|2023-06-22 22:00:00|10.93|9.13|10.89|9.09|10.93|9.13|10.84|9.04|0
1687471500000|2023-06-22 22:05:00|10.87|9.07|10.84|9.04|10.89|9.09|10.84|9.04|0
1687471800000|2023-06-22 22:10:00|10.85|9.05|10.83|9.03|10.89|9.09|10.83|9.03|0
1687472100000|2023-06-22 22:15:00|10.85|9.05|10.89|9.09|10.89|9.09|10.85|9.05|0
1687472400000|2023-06-22 22:20:00|10.87|9.07|10.92|9.12|10.97|9.17|10.87|9.07|0
1687472700000|2023-06-22 22:25:00|10.94|9.14|10.96|9.16|10.97|9.17|10.9|9.1|0
1687473000000|2023-06-22 22:30:00|10.95|9.15|10.92|9.12|10.96|9.16|10.9|9.1|0
1687473300000|2023-06-22 22:35:00|10.91|9.11|10.92|9.12|10.92|9.12|10.9|9.1|0
1687473600000|2023-06-22 22:40:00|10.94|9.14|10.96|9.16|10.96|9.16|10.93|9.13|0
1687473900000|2023-06-22 22:45:00|10.95|9.15|10.92|9.12|10.96|9.16|10.92|9.12|0
1687474200000|2023-06-22 22:50:00|10.93|9.13|10.92|9.12|10.94|9.14|10.92|9.12|0
1687474500000|2023-06-22 22:55:00|10.94|9.14|10.92|9.12|10.94|9.14|10.92|9.12|0
1687474800000|2023-06-22 23:00:00|10.93|9.13|10.92|9.12|10.95|9.15|10.92|9.12|0
1687475100000|2023-06-22 23:05:00|10.94|9.14|10.88|9.08|10.94|9.14|10.88|9.08|0
1687475400000|2023-06-22 23:10:00|10.9|9.1|10.93|9.13|10.93|9.13|10.9|9.1|0
1687475700000|2023-06-22 23:15:00|10.92|9.12|10.92|9.12|10.93|9.13|10.92|9.12|0
1687476000000|2023-06-22 23:20:00|10.93|9.13|10.9|9.1|10.93|9.13|10.9|9.1|0
1687476300000|2023-06-22 23:25:00|10.88|9.08|10.88|9.08|10.88|9.08|10.86|9.06|0
1687476600000|2023-06-22 23:30:00|10.9|9.1|10.88|9.08|10.9|9.1|10.86|9.06|0
1687476900000|2023-06-22 23:35:00|10.9|9.1|10.9|9.1|10.91|9.11|10.88|9.08|0
1687477200000|2023-06-22 23:40:00|10.92|9.12|10.88|9.08|10.92|9.12|10.87|9.07|0
1687477500000|2023-06-22 23:45:00|10.86|9.06|10.88|9.08|10.9|9.1|10.84|9.04|0
1687477800000|2023-06-22 23:50:00|10.89|9.09|10.9|9.1|10.93|9.13|10.88|9.08|0
1687478100000|2023-06-22 23:55:00|10.88|9.08|10.81|9.01|10.9|9.1|10.79|8.99|0
1687478400000|2023-06-23 00:00:00|10.79|8.99|10.76|8.96|10.79|8.99|10.73|8.93|0
1687478700000|2023-06-23 00:05:00|10.74|8.94|10.75|8.95|10.79|8.99|10.74|8.94|0
1687479000000|2023-06-23 00:10:00|10.74|8.94|10.7|8.9|10.74|8.94|10.69|8.89|0
1687479300000|2023-06-23 00:15:00|10.68|8.88|10.71|8.91|10.72|8.92|10.65|8.85|0
1687479600000|2023-06-23 00:20:00|10.72|8.92|10.67|8.87|10.72|8.92|10.62|8.82|0
1687479900000|2023-06-23 00:25:00|10.68|8.88|10.63|8.83|10.68|8.88|10.62|8.82|0
1687480200000|2023-06-23 00:30:00|10.64|8.84|10.55|8.75|10.67|8.87|10.55|8.75|0
1687480500000|2023-06-23 00:35:00|10.56|8.76|10.6|8.8|10.61|8.81|10.55|8.75|0
1687480800000|2023-06-23 00:40:00|10.59|8.79|10.58|8.78|10.6|8.8|10.56|8.76|0
1687481100000|2023-06-23 00:45:00|10.57|8.77|10.63|8.83|10.63|8.83|10.57|8.77|0
1687481400000|2023-06-23 00:50:00|10.64|8.84|10.61|8.81|10.65|8.85|10.58|8.78|0
1687481700000|2023-06-23 00:55:00|10.63|8.83|10.58|8.78|10.63|8.83|10.56|8.76|0
1687482000000|2023-06-23 01:00:00|10.56|8.76|10.51|8.71|10.58|8.78|10.51|8.71|0
1687482300000|2023-06-23 01:05:00|10.52|8.72|10.51|8.71|10.53|8.73|10.49|8.69|0
1687482600000|2023-06-23 01:10:00|10.53|8.73|10.54|8.74|10.56|8.76|10.49|8.69|0
1687482900000|2023-06-23 01:15:00|10.53|8.73|10.49|8.69|10.56|8.76|10.49|8.69|0
1687483200000|2023-06-23 01:20:00|10.5|8.7|10.49|8.69|10.5|8.7|10.44|8.64|0
1687483500000|2023-06-23 01:25:00|10.47|8.67|10.47|8.67|10.49|8.69|10.46|8.66|0
1687483800000|2023-06-23 01:30:00|10.46|8.66|10.3|8.5|10.46|8.66|10.22|8.42|0
1687484100000|2023-06-23 01:35:00|10.29|8.49|10.19|8.39|10.3|8.5|10.17|8.37|0
1687484400000|2023-06-23 01:40:00|10.17|8.37|10.12|8.32|10.17|8.37|10.1|8.3|0
1687484700000|2023-06-23 01:45:00|10.14|8.34|9.95|8.15|10.14|8.34|9.89|8.09|0
1687485000000|2023-06-23 01:50:00|9.97|8.17|10|8.2|10.03|8.23|9.97|8.17|0
1687485300000|2023-06-23 01:55:00|10.01|8.21|9.98|8.18|10.03|8.23|9.92|8.12|0
1687485600000|2023-06-23 02:00:00|9.97|8.17|9.92|8.12|10|8.2|9.9|8.1|0
1687485900000|2023-06-23 02:05:00|9.9|8.1|9.85|8.05|9.92|8.12|9.84|8.04|0
1687486200000|2023-06-23 02:10:00|9.87|8.07|9.93|8.13|9.95|8.15|9.87|8.07|0
1687486500000|2023-06-23 02:15:00|9.92|8.12|9.88|8.08|9.92|8.12|9.88|8.08|0
1687486800000|2023-06-23 02:20:00|9.89|8.09|9.85|8.05|9.9|8.1|9.85|8.05|0
1687487100000|2023-06-23 02:25:00|9.87|8.07|9.83|8.03|9.88|8.08|9.83|8.03|0
1687487400000|2023-06-23 02:30:00|9.82|8.02|9.66|7.86|9.83|8.03|9.64|7.84|0
1687487700000|2023-06-23 02:35:00|9.67|7.87|9.67|7.87|9.72|7.92|9.66|7.86|0
1687488000000|2023-06-23 02:40:00|9.69|7.89|9.7|7.9|9.72|7.92|9.66|7.86|0
1687488300000|2023-06-23 02:45:00|9.71|7.91|9.7|7.9|9.72|7.92|9.69|7.89|0
1687488600000|2023-06-23 02:50:00|9.71|7.91|9.63|7.83|9.71|7.91|9.63|7.83|0
1687488900000|2023-06-23 02:55:00|9.64|7.84|9.7|7.9|9.74|7.94|9.64|7.84|0
1687489200000|2023-06-23 03:00:00|9.72|7.92|9.74|7.94|9.75|7.95|9.72|7.92|0
1687489500000|2023-06-23 03:05:00|9.72|7.92|9.73|7.93|9.77|7.97|9.7|7.9|0
1687489800000|2023-06-23 03:10:00|9.75|7.95|9.75|7.95|9.75|7.95|9.72|7.92|0
1687490100000|2023-06-23 03:15:00|9.73|7.93|9.73|7.93|9.75|7.95|9.72|7.92|0
1687490400000|2023-06-23 03:20:00|9.72|7.92|9.72|7.92|9.73|7.93|9.7|7.9|0
1687490700000|2023-06-23 03:25:00|9.7|7.9|9.75|7.95|9.77|7.97|9.69|7.89|0
1687491000000|2023-06-23 03:30:00|9.73|7.93|9.69|7.89|9.75|7.95|9.69|7.89|0
1687491300000|2023-06-23 03:35:00|9.67|7.87|9.8|8|9.81|8.01|9.67|7.87|0
1687491600000|2023-06-23 03:40:00|9.81|8.01|9.72|7.92|9.83|8.03|9.72|7.92|0
1687491900000|2023-06-23 03:45:00|9.73|7.93|9.75|7.95|9.75|7.95|9.7|7.9|0
1687492200000|2023-06-23 03:50:00|9.73|7.93|9.62|7.82|9.75|7.95|9.62|7.82|0
1687492500000|2023-06-23 03:55:00|9.59|7.79|9.54|7.74|9.59|7.79|9.51|7.71|0
1687492800000|2023-06-23 04:00:00|9.56|7.76|9.59|7.79|9.6|7.8|9.51|7.71|0
1687493100000|2023-06-23 04:05:00|9.57|7.77|9.53|7.73|9.57|7.77|9.53|7.73|0
1687493400000|2023-06-23 04:10:00|9.52|7.72|9.48|7.68|9.52|7.72|9.45|7.65|0
1687493700000|2023-06-23 04:15:00|9.46|7.66|9.46|7.66|9.49|7.69|9.45|7.65|0
1687494000000|2023-06-23 04:20:00|9.45|7.65|9.45|7.65|9.48|7.68|9.43|7.63|0
1687494300000|2023-06-23 04:25:00|9.43|7.63|9.22|7.42|9.44|7.64|9.22|7.42|0
1687494600000|2023-06-23 04:30:00|9.23|7.43|9.34|7.54|9.35|7.55|9.23|7.43|0
1687494900000|2023-06-23 04:35:00|9.35|7.55|9.38|7.58|9.38|7.58|9.31|7.51|0
1687495200000|2023-06-23 04:40:00|9.37|7.57|9.43|7.63|9.43|7.63|9.37|7.57|0
1687495500000|2023-06-23 04:45:00|9.44|7.64|9.43|7.63|9.44|7.64|9.38|7.58|0
1687495800000|2023-06-23 04:50:00|9.44|7.64|9.4|7.6|9.44|7.64|9.38|7.58|0
1687496100000|2023-06-23 04:55:00|9.41|7.61|9.38|7.58|9.41|7.61|9.37|7.57|0
1687496400000|2023-06-23 05:00:00|9.37|7.57|9.35|7.55|9.4|7.6|9.35|7.55|0
1687496700000|2023-06-23 05:05:00|9.36|7.56|9.47|7.67|9.49|7.69|9.36|7.56|0
1687497000000|2023-06-23 05:10:00|9.46|7.66|9.41|7.61|9.49|7.69|9.4|7.6|0
1687497300000|2023-06-23 05:15:00|9.42|7.62|9.46|7.66|9.5|7.7|9.41|7.61|0
1687497600000|2023-06-23 05:20:00|9.45|7.65|9.34|7.54|9.46|7.66|9.33|7.53|0
1687497900000|2023-06-23 05:25:00|9.33|7.53|9.3|7.5|9.36|7.56|9.24|7.44|0
1687498200000|2023-06-23 05:30:00|9.31|7.51|9.31|7.51|9.33|7.53|9.29|7.49|0
1687498500000|2023-06-23 05:35:00|9.32|7.52|9.36|7.56|9.38|7.58|9.32|7.52|0
1687498800000|2023-06-23 05:40:00|9.37|7.57|9.99|8.19|10|8.2|9.09|7.29|0
1687499100000|2023-06-23 05:45:00|9.98|8.18|10.05|8.25|10.05|8.25|9.94|8.14|0
1687499400000|2023-06-23 05:50:00|10.06|8.26|10.02|8.22|10.13|8.33|10.02|8.22|0
1687499700000|2023-06-23 05:55:00|10.03|8.23|10.08|8.28|10.08|8.28|9.97|8.17|0
1687500000000|2023-06-23 06:00:00|10.07|8.27|9.97|8.17|10.08|8.28|9.95|8.15|0
1687500300000|2023-06-23 06:05:00|9.77|8.37|9.67|8.27|9.78|8.38|9.61|8.21|0
1687500600000|2023-06-23 06:10:00|9.69|8.29|9.78|8.38|9.8|8.4|9.67|8.27|0
1687500900000|2023-06-23 06:15:00|9.8|8.4|9.75|8.35|9.8|8.4|9.73|8.33|0
1687501200000|2023-06-23 06:20:00|9.73|8.33|9.81|8.41|9.83|8.43|9.73|8.33|0
1687501500000|2023-06-23 06:25:00|9.83|8.43|9.78|8.38|9.83|8.43|9.75|8.35|0
1687501800000|2023-06-23 06:30:00|9.8|8.4|9.81|8.41|9.81|8.41|9.75|8.35|0
1687502100000|2023-06-23 06:35:00|9.82|8.42|9.8|8.4|9.83|8.43|9.76|8.36|0
1687502400000|2023-06-23 06:40:00|9.81|8.41|9.8|8.4|9.83|8.43|9.75|8.35|0
1687502700000|2023-06-23 06:45:00|9.81|8.41|9.76|8.36|9.81|8.41|9.76|8.36|0
1687503000000|2023-06-23 06:50:00|9.77|8.37|9.8|8.4|9.81|8.41|9.75|8.35|0
1687503300000|2023-06-23 06:55:00|9.81|8.41|9.88|8.48|9.93|8.53|9.8|8.4|0
1687503600000|2023-06-23 07:00:00|9.89|8.49|9.81|8.41|9.89|8.49|9.76|8.36|0
1687503900000|2023-06-23 07:05:00|9.83|8.43|9.97|8.57|9.99|8.59|9.83|8.43|0
1687504200000|2023-06-23 07:10:00|9.98|8.58|10.09|8.69|10.14|8.74|9.95|8.55|0
1687504500000|2023-06-23 07:15:00|10.12|8.72|10.11|8.71|10.26|8.86|10.07|8.67|0
1687504800000|2023-06-23 07:20:00|10.12|8.72|10.01|8.61|10.15|8.75|10.01|8.61|0
1687505100000|2023-06-23 07:25:00|10.02|8.62|9.92|8.52|10.05|8.65|9.87|8.47|0
1687505400000|2023-06-23 07:30:00|9.9|8.5|9.55|8.15|9.91|8.51|9.52|8.12|0
1687505700000|2023-06-23 07:35:00|9.57|8.17|9.55|8.15|9.62|8.22|9.49|8.09|0
1687506000000|2023-06-23 07:40:00|9.54|8.14|9.47|8.07|9.55|8.15|9.45|8.05|0
1687506300000|2023-06-23 07:45:00|9.46|8.06|9.46|8.06|9.47|8.07|9.22|7.82|0
1687506600000|2023-06-23 07:50:00|9.49|8.09|9.58|8.18|9.58|8.18|9.47|8.07|0
1687506900000|2023-06-23 07:55:00|9.61|8.21|9.63|8.23|9.63|8.23|9.54|8.14|0
1687507200000|2023-06-23 08:00:00|9.65|8.25|9.65|8.25|9.74|8.34|9.63|8.23|0
1687507500000|2023-06-23 08:05:00|9.64|8.24|9.79|8.39|9.85|8.45|9.63|8.23|0
1687507800000|2023-06-23 08:10:00|9.8|8.4|9.74|8.34|9.81|8.41|9.72|8.32|0
1687508100000|2023-06-23 08:15:00|9.76|8.36|9.71|8.31|9.82|8.42|9.69|8.29|0
1687508400000|2023-06-23 08:20:00|9.72|8.32|9.56|8.16|9.77|8.37|9.56|8.16|0
1687508700000|2023-06-23 08:25:00|9.57|8.17|9.61|8.21|9.66|8.26|9.53|8.13|0
1687509000000|2023-06-23 08:30:00|9.58|8.18|9.64|8.24|9.66|8.26|9.58|8.18|0
1687509300000|2023-06-23 08:35:00|9.63|8.23|9.75|8.35|9.77|8.37|9.63|8.23|0
1687509600000|2023-06-23 08:40:00|9.74|8.34|9.77|8.37|9.82|8.42|9.72|8.32|0
1687509900000|2023-06-23 08:45:00|9.75|8.35|9.67|8.27|9.8|8.4|9.63|8.23|0
1687510200000|2023-06-23 08:50:00|9.64|8.24|9.55|8.15|9.64|8.24|9.42|8.02|0
1687510500000|2023-06-23 08:55:00|9.57|8.17|9.5|8.1|9.58|8.18|9.48|8.08|0
1687510800000|2023-06-23 09:00:00|9.48|8.08|9.5|8.1|9.55|8.15|9.47|8.07|0
1687511100000|2023-06-23 09:05:00|9.51|8.11|9.53|8.13|9.58|8.18|9.45|8.05|0
1687511400000|2023-06-23 09:10:00|9.54|8.14|9.56|8.16|9.66|8.26|9.54|8.14|0
1687511700000|2023-06-23 09:15:00|9.58|8.18|9.58|8.18|9.64|8.24|9.55|8.15|0
1687512000000|2023-06-23 09:20:00|9.59|8.19|9.54|8.14|9.59|8.19|9.51|8.11|0
1687512300000|2023-06-23 09:25:00|9.53|8.13|9.48|8.08|9.54|8.14|9.43|8.03|0
1687512600000|2023-06-23 09:30:00|9.45|8.05|9.48|8.08|9.54|8.14|9.45|8.05|0
1687512900000|2023-06-23 09:35:00|9.5|8.1|9.61|8.21|9.62|8.22|9.49|8.09|0
1687513200000|2023-06-23 09:40:00|9.62|8.22|9.57|8.17|9.64|8.24|9.56|8.16|0
1687513500000|2023-06-23 09:45:00|9.54|8.14|9.54|8.14|9.59|8.19|9.53|8.13|0
1687513800000|2023-06-23 09:50:00|9.56|8.16|9.65|8.25|9.67|8.27|9.54|8.14|0
1687514100000|2023-06-23 09:55:00|9.67|8.27|9.7|8.3|9.73|8.33|9.65|8.25|0
1687514400000|2023-06-23 10:00:00|9.68|8.28|9.65|8.25|9.72|8.32|9.6|8.2|0
1687514700000|2023-06-23 10:05:00|9.64|8.24|10.09|8.69|10.1|8.7|9.64|8.24|0
1687515000000|2023-06-23 10:10:00|10.06|8.66|9.96|8.56|10.06|8.66|9.9|8.5|0
1687515300000|2023-06-23 10:15:00|9.95|8.55|9.85|8.45|10.01|8.61|9.84|8.44|0
1687515600000|2023-06-23 10:20:00|9.84|8.44|9.99|8.59|10.01|8.61|9.83|8.43|0
1687515900000|2023-06-23 10:25:00|10|8.6|9.94|8.54|10.01|8.61|9.93|8.53|0
1687516200000|2023-06-23 10:30:00|9.95|8.55|9.46|8.06|9.95|8.55|9.46|8.06|0
1687516500000|2023-06-23 10:35:00|9.44|8.04|9.4|8|9.47|8.07|9.37|7.97|0
1687516800000|2023-06-23 10:40:00|9.41|8.01|9.44|8.04|9.46|8.06|9.4|8|0
1687517100000|2023-06-23 10:45:00|9.43|8.03|9.43|8.03|9.46|8.06|9.41|8.01|0
1687517400000|2023-06-23 10:50:00|9.44|8.04|9.52|8.12|9.57|8.17|9.43|8.03|0
1687517700000|2023-06-23 10:55:00|9.51|8.11|9.47|8.07|9.54|8.14|9.43|8.03|0
1687518000000|2023-06-23 11:00:00|9.46|8.06|9.54|8.14|9.57|8.17|9.46|8.06|0
1687518300000|2023-06-23 11:05:00|9.53|8.13|9.82|8.42|9.84|8.44|9.53|8.13|0
1687518600000|2023-06-23 11:10:00|9.81|8.41|9.95|8.55|9.95|8.55|9.79|8.39|0
1687518900000|2023-06-23 11:15:00|9.97|8.57|9.9|8.5|9.97|8.57|9.89|8.49|0
1687519200000|2023-06-23 11:20:00|9.89|8.49|10.03|8.63|10.03|8.63|9.89|8.49|0
1687519500000|2023-06-23 11:25:00|10.05|8.65|9.98|8.58|10.1|8.7|9.98|8.58|0
1687519800000|2023-06-23 11:30:00|10|8.6|9.97|8.57|10|8.6|9.95|8.55|0
1687520100000|2023-06-23 11:35:00|9.96|8.56|9.95|8.55|10|8.6|9.92|8.52|0
1687520400000|2023-06-23 11:40:00|9.94|8.54|9.87|8.47|9.95|8.55|9.8|8.4|0
1687520700000|2023-06-23 11:45:00|9.88|8.48|9.87|8.47|9.89|8.49|9.81|8.41|0
1687521000000|2023-06-23 11:50:00|9.86|8.46|9.79|8.39|9.86|8.46|9.72|8.32|0
1687521300000|2023-06-23 11:55:00|9.8|8.4|9.84|8.44|9.88|8.48|9.78|8.38|0
1687521600000|2023-06-23 12:00:00|9.85|8.45|9.66|8.26|9.85|8.45|9.63|8.23|0
1687521900000|2023-06-23 12:05:00|9.64|8.24|9.59|8.19|9.71|8.31|9.56|8.16|0
1687522200000|2023-06-23 12:10:00|9.61|8.21|9.58|8.18|9.66|8.26|9.56|8.16|0
1687522500000|2023-06-23 12:15:00|9.56|8.16|9.43|8.03|9.61|8.21|9.43|8.03|0
1687522800000|2023-06-23 12:20:00|9.41|8.01|9.57|8.17|9.65|8.25|9.34|7.94|0
1687523100000|2023-06-23 12:25:00|9.59|8.19|9.5|8.1|9.6|8.2|9.5|8.1|0
1687523400000|2023-06-23 12:30:00|9.49|8.09|9.46|8.06|9.51|8.11|9.35|7.95|0
1687523700000|2023-06-23 12:35:00|9.45|8.05|9.17|7.77|9.46|8.06|9.11|7.71|0
1687524000000|2023-06-23 12:40:00|9.15|7.75|8.95|7.55|9.25|7.85|8.95|7.55|0
1687524300000|2023-06-23 12:45:00|8.93|7.53|8.53|7.13|9.67|8.27|8.49|7.09|0
1687524600000|2023-06-23 12:50:00|8.5|7.1|8.57|7.17|8.61|7.21|8.47|7.07|0
1687524900000|2023-06-23 12:55:00|8.56|7.16|8.59|7.19|8.64|7.24|8.5|7.1|0
1687525200000|2023-06-23 13:00:00|8.56|7.16|8.73|7.33|8.77|7.37|8.54|7.14|0
1687525500000|2023-06-23 13:05:00|8.72|7.32|8.69|7.29|8.74|7.34|8.51|7.11|0
1687525800000|2023-06-23 13:10:00|8.67|7.27|8.71|7.31|8.74|7.34|8.64|7.24|0
1687526100000|2023-06-23 13:15:00|8.73|7.33|8.53|7.13|8.73|7.33|8.51|7.11|0
1687526400000|2023-06-23 13:20:00|8.54|7.14|8.51|7.11|8.58|7.18|8.48|7.08|0
1687526700000|2023-06-23 13:25:00|8.5|7.1|8.44|7.04|8.54|7.14|8.43|7.03|0
1687527000000|2023-06-23 13:30:00|8.47|7.07|8.59|7.19|8.59|7.19|8.33|6.93|0
1687527300000|2023-06-23 13:35:00|8.62|7.22|8.55|7.15|8.71|7.31|8.4|7|0
1687527600000|2023-06-23 13:40:00|8.53|7.13|8.53|7.13|8.69|7.29|8.42|7.02|0
1687527900000|2023-06-23 13:45:00|8.58|7.18|8.33|6.93|8.58|7.18|8.28|6.88|0
1687528200000|2023-06-23 13:50:00|8.32|6.92|8.55|7.15|8.65|7.25|8.32|6.92|0
1687528500000|2023-06-23 13:55:00|8.53|7.13|8.63|7.23|8.7|7.3|8.47|7.07|0
1687528800000|2023-06-23 14:00:00|8.62|7.22|8.76|7.36|8.79|7.39|8.5|7.1|0
1687529100000|2023-06-23 14:05:00|8.78|7.38|8.87|7.47|8.9|7.5|8.65|7.25|0
1687529400000|2023-06-23 14:10:00|8.88|7.48|8.7|7.3|8.97|7.57|8.7|7.3|0
1687529700000|2023-06-23 14:15:00|8.72|7.32|8.95|7.55|8.97|7.57|8.72|7.32|0
1687530000000|2023-06-23 14:20:00|8.97|7.57|8.95|7.55|8.97|7.57|8.67|7.27|0
1687530300000|2023-06-23 14:25:00|8.97|7.57|8.8|7.4|8.97|7.57|8.69|7.29|0
1687530600000|2023-06-23 14:30:00|8.79|7.39|8.88|7.48|8.94|7.54|8.75|7.35|0
1687530900000|2023-06-23 14:35:00|8.85|7.45|8.38|6.98|8.88|7.48|8.09|6.69|0
1687531200000|2023-06-23 14:40:00|8.37|6.97|8.34|6.94|8.39|6.99|8.2|6.8|0
1687531500000|2023-06-23 14:45:00|8.32|6.92|8.17|6.77|8.35|6.95|8.11|6.71|0
1687531800000|2023-06-23 14:50:00|8.18|6.78|7.92|6.52|8.22|6.82|7.88|6.48|0
1687532100000|2023-06-23 14:55:00|7.91|6.51|8.03|6.63|8.03|6.63|7.79|6.39|0
1687532400000|2023-06-23 15:00:00|8.04|6.64|8.06|6.66|8.14|6.74|7.95|6.55|0
1687532700000|2023-06-23 15:05:00|8.04|6.64|7.99|6.59|8.14|6.74|7.92|6.52|0
1687533000000|2023-06-23 15:10:00|7.97|6.57|7.88|6.48|8.01|6.61|7.87|6.47|0
1687533300000|2023-06-23 15:15:00|7.87|6.47|7.85|6.45|7.95|6.55|7.82|6.42|0
1687533600000|2023-06-23 15:20:00|7.84|6.44|7.8|6.4|7.89|6.49|7.76|6.36|0
1687533900000|2023-06-23 15:25:00|7.78|6.38|7.77|6.37|7.8|6.4|7.64|6.24|0
1687534200000|2023-06-23 15:30:00|7.78|6.38|7.8|6.4|7.85|6.45|7.72|6.32|0
1687534500000|2023-06-23 15:35:00|7.81|6.41|8.01|6.61|8.05|6.65|7.78|6.38|0
1687534800000|2023-06-23 15:40:00|8.03|6.63|8.15|6.75|8.25|6.85|7.99|6.59|0
1687535100000|2023-06-23 15:45:00|8.16|6.76|8.15|6.75|8.25|6.85|8.11|6.71|0
1687535400000|2023-06-23 15:50:00|8.16|6.76|8.11|6.71|8.19|6.79|8.04|6.64|0
1687535700000|2023-06-23 15:55:00|8.12|6.72|8.19|6.79|8.19|6.79|8.07|6.67|0
1687536000000|2023-06-23 16:00:00|8.18|6.78|8.16|6.76|8.33|6.93|8.16|6.76|0
1687536300000|2023-06-23 16:05:00|8.18|6.78|8.23|6.83|8.23|6.83|8.13|6.73|0
1687536600000|2023-06-23 16:10:00|8.22|6.82|8.25|6.85|8.27|6.87|8.12|6.72|0
1687536900000|2023-06-23 16:15:00|8.23|6.83|8.49|7.09|8.52|7.12|8.23|6.83|0
1687537200000|2023-06-23 16:20:00|8.5|7.1|8.5|7.1|8.55|7.15|8.39|6.99|0
1687537500000|2023-06-23 16:25:00|8.52|7.12|8.57|7.17|8.59|7.19|8.47|7.07|0
1687537800000|2023-06-23 16:30:00|8.56|7.16|8.54|7.14|8.71|7.31|8.53|7.13|0
1687538100000|2023-06-23 16:35:00|8.53|7.13|8.69|7.29|8.75|7.35|8.43|7.03|0
1687538400000|2023-06-23 16:40:00|8.71|7.31|8.74|7.34|8.8|7.4|8.65|7.25|0
1687538700000|2023-06-23 16:45:00|8.75|7.35|8.78|7.38|8.81|7.41|8.71|7.31|0
1687539000000|2023-06-23 16:50:00|8.8|7.4|8.62|7.22|8.81|7.41|8.61|7.21|0
1687539300000|2023-06-23 16:55:00|8.61|7.21|8.75|7.35|8.78|7.38|8.61|7.21|0
1687539600000|2023-06-23 17:00:00|8.77|7.37|8.71|7.31|8.83|7.43|8.62|7.22|0
1687539900000|2023-06-23 17:05:00|8.69|7.29|8.77|7.37|8.77|7.37|8.56|7.16|0
1687540200000|2023-06-23 17:10:00|8.78|7.38|8.9|7.5|8.9|7.5|8.74|7.34|0
1687540500000|2023-06-23 17:15:00|8.88|7.48|8.84|7.44|8.93|7.53|8.82|7.42|0
1687540800000|2023-06-23 17:20:00|8.85|7.45|8.91|7.51|8.96|7.56|8.82|7.42|0
1687541100000|2023-06-23 17:25:00|8.92|7.52|8.93|7.53|8.97|7.57|8.85|7.45|0
1687541400000|2023-06-23 17:30:00|8.94|7.54|8.9|7.5|8.99|7.59|8.87|7.47|0
1687541700000|2023-06-23 17:35:00|8.91|7.51|9.02|7.62|9.02|7.62|8.91|7.51|0
1687542000000|2023-06-23 17:40:00|9.03|7.63|8.9|7.5|9.06|7.66|8.84|7.44|0
1687542300000|2023-06-23 17:45:00|8.88|7.48|8.85|7.45|8.91|7.51|8.81|7.41|0
1687542600000|2023-06-23 17:50:00|8.82|7.42|8.87|7.47|8.94|7.54|8.81|7.41|0
1687542900000|2023-06-23 17:55:00|8.88|7.48|8.79|7.39|8.93|7.53|8.79|7.39|0
1687543200000|2023-06-23 18:00:00|8.78|7.38|8.67|7.27|8.82|7.42|8.66|7.26|0
1687543500000|2023-06-23 18:05:00|8.7|7.3|8.57|7.17|8.7|7.3|8.56|7.16|0
1687543800000|2023-06-23 18:10:00|8.56|7.16|8.48|7.08|8.57|7.17|8.44|7.04|0
1687544100000|2023-06-23 18:15:00|8.47|7.07|8.5|7.1|8.56|7.16|8.46|7.06|0
1687544400000|2023-06-23 18:20:00|8.51|7.11|8.58|7.18|8.61|7.21|8.5|7.1|0
1687544700000|2023-06-23 18:25:00|8.57|7.17|8.43|7.03|8.57|7.17|8.38|6.98|0
1687545000000|2023-06-23 18:30:00|8.41|7.01|8.43|7.03|8.45|7.05|8.34|6.94|0
1687545300000|2023-06-23 18:35:00|8.4|7|8.18|6.78|8.44|7.04|8.17|6.77|0
1687545600000|2023-06-23 18:40:00|8.17|6.77|8.05|6.65|8.21|6.81|8.02|6.62|0
1687545900000|2023-06-23 18:45:00|8.03|6.63|7.7|6.3|8.05|6.65|7.62|6.22|0
1687546200000|2023-06-23 18:50:00|7.72|6.32|7.61|6.21|7.74|6.34|7.6|6.2|0
1687546500000|2023-06-23 18:55:00|7.6|6.2|7.65|6.25|7.72|6.32|7.58|6.18|0
1687546800000|2023-06-23 19:00:00|7.62|6.22|7.55|6.15|7.62|6.22|7.38|5.98|0
1687547100000|2023-06-23 19:05:00|7.53|6.13|7.73|6.33|7.74|6.34|7.51|6.11|0
1687547400000|2023-06-23 19:10:00|7.74|6.34|7.79|6.39|7.88|6.48|7.74|6.34|0
1687547700000|2023-06-23 19:15:00|7.81|6.41|7.93|6.53|7.93|6.53|7.77|6.37|0
1687548000000|2023-06-23 19:20:00|7.92|6.52|7.73|6.33|7.94|6.54|7.67|6.27|0
1687548300000|2023-06-23 19:25:00|7.74|6.34|7.73|6.33|7.77|6.37|7.67|6.27|0
1687548600000|2023-06-23 19:30:00|7.75|6.35|7.81|6.41|7.86|6.46|7.69|6.29|0
1687548900000|2023-06-23 19:35:00|7.82|6.42|7.94|6.54|8|6.6|7.82|6.42|0
1687549200000|2023-06-23 19:40:00|7.95|6.55|8.02|6.62|8.05|6.65|7.83|6.43|0
1687549500000|2023-06-23 19:45:00|8.01|6.61|7.98|6.58|8.06|6.66|7.91|6.51|0
1687549800000|2023-06-23 19:50:00|7.85|6.45|7.91|6.51|8.2|6.8|7.69|6.29|0
1687550100000|2023-06-23 19:55:00|7.93|6.53|7.78|6.38|8.12|6.72|7.66|6.26|0
1687550400000|2023-06-23 20:00:00|7.79|6.39|7.82|6.42|7.89|6.49|7.46|6.06|0
1687550700000|2023-06-23 20:05:00|7.8|6.4|9.27|7.87|9.28|7.88|7.71|6.31|0
1687551000000|2023-06-23 20:10:00|9.28|7.88|9.22|7.82|9.28|7.88|9.18|7.78|0
1687759200000|2023-06-26 06:00:00|9.77|7.97|9.72|7.92|9.77|7.97|9.65|7.85|0
1687759500000|2023-06-26 06:05:00|9.52|8.12|9.55|8.15|9.57|8.17|9.46|8.06|0
1687759800000|2023-06-26 06:10:00|9.54|8.14|9.52|8.12|9.6|8.2|9.52|8.12|0
1687760100000|2023-06-26 06:15:00|9.49|8.09|9.52|8.12|9.54|8.14|9.49|8.09|0
1687760400000|2023-06-26 06:20:00|9.51|8.11|9.57|8.17|9.58|8.18|9.51|8.11|0
1687760700000|2023-06-26 06:25:00|9.55|8.15|9.49|8.09|9.58|8.18|9.47|8.07|0
1687761000000|2023-06-26 06:30:00|9.47|8.07|9.51|8.11|9.51|8.11|9.46|8.06|0
1687761300000|2023-06-26 06:35:00|9.49|8.09|9.47|8.07|9.52|8.12|9.47|8.07|0
1687761600000|2023-06-26 06:40:00|9.46|8.06|9.43|8.03|9.49|8.09|9.41|8.01|0
1687761900000|2023-06-26 06:45:00|9.41|8.01|9.46|8.06|9.49|8.09|9.41|8.01|0
1687762200000|2023-06-26 06:50:00|9.47|8.07|9.53|8.13|9.53|8.13|9.47|8.07|0
1687762500000|2023-06-26 06:55:00|9.52|8.12|9.53|8.13|9.55|8.15|9.52|8.12|0
1687763100000|2023-06-26 07:05:00|9.26|7.86|9.12|7.72|9.32|7.92|9.09|7.69|0
1687763400000|2023-06-26 07:10:00|9.1|7.7|8.88|7.48|9.12|7.72|8.84|7.44|0
1687763700000|2023-06-26 07:15:00|8.87|7.47|8.77|7.37|8.95|7.55|8.77|7.37|0
1687764000000|2023-06-26 07:20:00|8.78|7.38|8.87|7.47|8.9|7.5|8.78|7.38|0
1687764300000|2023-06-26 07:25:00|8.86|7.46|8.79|7.39|8.92|7.52|8.74|7.34|0
1687764600000|2023-06-26 07:30:00|8.78|7.38|8.62|7.22|8.82|7.42|8.52|7.12|0
1687764900000|2023-06-26 07:35:00|8.61|7.21|8.52|7.12|8.62|7.22|8.41|7.01|0
1687765200000|2023-06-26 07:40:00|8.53|7.13|9.02|7.62|9.03|7.63|8.51|7.11|0
1687765500000|2023-06-26 07:45:00|9.03|7.63|9.09|7.69|9.09|7.69|8.96|7.56|0
1687765800000|2023-06-26 07:50:00|9.1|7.7|9.26|7.86|9.28|7.88|9.1|7.7|0
1687766100000|2023-06-26 07:55:00|9.25|7.85|9.65|8.25|9.73|8.33|9.25|7.85|0
1687766400000|2023-06-26 08:00:00|9.67|8.27|9.53|8.13|9.67|8.27|9.42|8.02|0
1687766700000|2023-06-26 08:05:00|9.51|8.11|9.41|8.01|9.53|8.13|9.38|7.98|0
1687767000000|2023-06-26 08:10:00|9.42|8.02|9.45|8.05|9.57|8.17|9.38|7.98|0
1687767300000|2023-06-26 08:15:00|9.44|8.04|9.37|7.97|9.57|8.17|9.36|7.96|0
1687767600000|2023-06-26 08:20:00|9.39|7.99|9.37|7.97|9.44|8.04|9.31|7.91|0
1687767900000|2023-06-26 08:25:00|9.36|7.96|9.28|7.88|9.37|7.97|9.27|7.87|0
1687768200000|2023-06-26 08:30:00|9.25|7.85|9.43|8.03|9.43|8.03|9.13|7.73|0
1687768500000|2023-06-26 08:35:00|9.41|8.01|9.54|8.14|9.63|8.23|9.4|8|0
1687768800000|2023-06-26 08:40:00|9.53|8.13|9.34|7.94|9.56|8.16|9.34|7.94|0
1687769100000|2023-06-26 08:45:00|9.33|7.93|9.15|7.75|9.34|7.94|9.13|7.73|0
1687769400000|2023-06-26 08:50:00|9.12|7.72|9.24|7.84|9.24|7.84|9.1|7.7|0
1687769700000|2023-06-26 08:55:00|9.25|7.85|9.24|7.84|9.3|7.9|9.19|7.79|0
1687770000000|2023-06-26 09:00:00|9.25|7.85|9.31|7.91|9.31|7.91|9.24|7.84|0
1687770300000|2023-06-26 09:05:00|9.32|7.92|9.36|7.96|9.4|8|9.3|7.9|0
1687770600000|2023-06-26 09:10:00|9.34|7.94|9.36|7.96|9.43|8.03|9.34|7.94|0
1687770900000|2023-06-26 09:15:00|9.38|7.98|9.48|8.08|9.48|8.08|9.37|7.97|0
1687771200000|2023-06-26 09:20:00|9.49|8.09|9.51|8.11|9.52|8.12|9.45|8.05|0
1687771500000|2023-06-26 09:25:00|9.52|8.12|9.51|8.11|9.62|8.22|9.48|8.08|0
1687771800000|2023-06-26 09:30:00|9.49|8.09|9.57|8.17|9.58|8.18|9.45|8.05|0
1687772100000|2023-06-26 09:35:00|9.55|8.15|9.61|8.21|9.68|8.28|9.52|8.12|0
1687772400000|2023-06-26 09:40:00|9.63|8.23|9.64|8.24|9.68|8.28|9.6|8.2|0
1687772700000|2023-06-26 09:45:00|9.63|8.23|9.63|8.23|9.69|8.29|9.61|8.21|0
1687773000000|2023-06-26 09:50:00|9.64|8.24|9.68|8.28|9.72|8.32|9.63|8.23|0
1687773300000|2023-06-26 09:55:00|9.66|8.26|9.26|7.86|9.66|8.26|9.26|7.86|0
1687773600000|2023-06-26 10:00:00|9.23|7.83|9.18|7.78|9.24|7.84|9.15|7.75|0
1687773900000|2023-06-26 10:05:00|9.15|7.75|9.18|7.78|9.21|7.81|9.12|7.72|0
1687774200000|2023-06-26 10:10:00|9.17|7.77|9.2|7.8|9.24|7.84|9.15|7.75|0
1687774500000|2023-06-26 10:15:00|9.21|7.81|9.17|7.77|9.21|7.81|9.17|7.77|0
1687774800000|2023-06-26 10:20:00|9.18|7.78|9.14|7.74|9.21|7.81|9.12|7.72|0
1687775100000|2023-06-26 10:25:00|9.12|7.72|9.14|7.74|9.17|7.77|9.11|7.71|0
1687775400000|2023-06-26 10:30:00|9.12|7.72|9.06|7.66|9.14|7.74|9.06|7.66|0
1687775700000|2023-06-26 10:35:00|9.05|7.65|9.14|7.74|9.2|7.8|9.05|7.65|0
1687776000000|2023-06-26 10:40:00|9.12|7.72|9.26|7.86|9.26|7.86|9.12|7.72|0
1687776300000|2023-06-26 10:45:00|9.27|7.87|9.16|7.76|9.27|7.87|9.15|7.75|0
1687776600000|2023-06-26 10:50:00|9.15|7.75|9.16|7.76|9.16|7.76|9.12|7.72|0
1687776900000|2023-06-26 10:55:00|9.15|7.75|9.06|7.66|9.16|7.76|9.06|7.66|0
1687777200000|2023-06-26 11:00:00|9.07|7.67|9.07|7.67|9.12|7.72|9.06|7.66|0
1687777500000|2023-06-26 11:05:00|9.06|7.66|9.13|7.73|9.13|7.73|9.03|7.63|0
1687777800000|2023-06-26 11:10:00|9.12|7.72|9.18|7.78|9.18|7.78|9.07|7.67|0
1687778100000|2023-06-26 11:15:00|9.16|7.76|9.19|7.79|9.19|7.79|9.16|7.76|0
1687778400000|2023-06-26 11:20:00|9.18|7.78|9.2|7.8|9.27|7.87|9.18|7.78|0
1687778700000|2023-06-26 11:25:00|9.19|7.79|9.22|7.82|9.22|7.82|9.13|7.73|0
1687779000000|2023-06-26 11:30:00|9.21|7.81|9.16|7.76|9.25|7.85|9.15|7.75|0
1687779300000|2023-06-26 11:35:00|9.18|7.78|9.22|7.82|9.27|7.87|9.16|7.76|0
1687779600000|2023-06-26 11:40:00|9.21|7.81|9.3|7.9|9.3|7.9|9.19|7.79|0
1687779900000|2023-06-26 11:45:00|9.28|7.88|9.4|8|9.4|8|9.27|7.87|0
1687780200000|2023-06-26 11:50:00|9.39|7.99|9.43|8.03|9.48|8.08|9.34|7.94|0
1687780500000|2023-06-26 11:55:00|9.42|8.02|9.42|8.02|9.46|8.06|9.36|7.96|0
1687780800000|2023-06-26 12:00:00|9.4|8|9.31|7.91|9.42|8.02|9.29|7.89|0
1687781100000|2023-06-26 12:05:00|9.32|7.92|9.19|7.79|9.32|7.92|9.17|7.77|0
1687781400000|2023-06-26 12:10:00|9.2|7.8|9.29|7.89|9.34|7.94|9.2|7.8|0
1687781700000|2023-06-26 12:15:00|9.28|7.88|9.32|7.92|9.32|7.92|9.19|7.79|0
1687782000000|2023-06-26 12:20:00|9.37|7.97|9.38|7.98|9.46|8.06|9.37|7.97|0
1687782300000|2023-06-26 12:25:00|9.4|8|9.49|8.09|9.51|8.11|9.36|7.96|0
1687782600000|2023-06-26 12:30:00|9.51|8.11|9.54|8.14|9.57|8.17|9.48|8.08|0
1687782900000|2023-06-26 12:35:00|9.55|8.15|9.48|8.08|9.57|8.17|9.41|8.01|0
1687783200000|2023-06-26 12:40:00|9.49|8.09|9.41|8.01|9.51|8.11|9.4|8|0
1687783500000|2023-06-26 12:45:00|9.4|8|9.4|8|9.41|8.01|9.31|7.91|0
1687783800000|2023-06-26 12:50:00|9.39|7.99|9.37|7.97|9.44|8.04|9.29|7.89|0
1687784100000|2023-06-26 12:55:00|9.35|7.95|9.35|7.95|9.4|8|9.31|7.91|0
1687784400000|2023-06-26 13:00:00|9.34|7.94|9.33|7.93|9.4|8|9.3|7.9|0
1687784700000|2023-06-26 13:05:00|9.35|7.95|9.23|7.83|9.35|7.95|9.18|7.78|0
1687785000000|2023-06-26 13:10:00|9.21|7.81|9.33|7.93|9.35|7.95|9.21|7.81|0
1687785300000|2023-06-26 13:15:00|9.35|7.95|9.27|7.87|9.38|7.98|9.26|7.86|0
1687785600000|2023-06-26 13:20:00|9.29|7.89|9.38|7.98|9.43|8.03|9.24|7.84|0
1687785900000|2023-06-26 13:25:00|9.39|7.99|9.12|7.72|9.39|7.99|9.11|7.71|0
1687786200000|2023-06-26 13:30:00|9.14|7.74|9.58|8.18|9.59|8.19|9.14|7.74|0
1687786500000|2023-06-26 13:35:00|9.61|8.21|9.01|7.61|9.77|8.37|8.97|7.57|0
1687786800000|2023-06-26 13:40:00|9.07|7.67|9.28|7.88|9.31|7.91|9.06|7.66|0
1687787100000|2023-06-26 13:45:00|9.3|7.9|9.24|7.84|9.5|8.1|9.24|7.84|0
1687787400000|2023-06-26 13:50:00|9.25|7.85|9.39|7.99|9.52|8.12|9.18|7.78|0
1687787700000|2023-06-26 13:55:00|9.41|8.01|9.24|7.84|9.45|8.05|9.11|7.71|0
1687788000000|2023-06-26 14:00:00|9.22|7.82|9.18|7.78|9.34|7.94|9.1|7.7|0
1687788300000|2023-06-26 14:05:00|9.19|7.79|9.17|7.77|9.44|8.04|9.16|7.76|0
1687788600000|2023-06-26 14:10:00|9.19|7.79|9.2|7.8|9.2|7.8|8.92|7.52|0
1687788900000|2023-06-26 14:15:00|9.22|7.82|9.14|7.74|9.37|7.97|9.1|7.7|0
1687789200000|2023-06-26 14:20:00|9.13|7.73|9.04|7.64|9.13|7.73|8.92|7.52|0
1687789500000|2023-06-26 14:25:00|9.02|7.62|9.02|7.62|9.11|7.71|8.92|7.52|0
1687789800000|2023-06-26 14:30:00|9.04|7.64|8.72|7.32|9.05|7.65|8.58|7.18|0
1687790100000|2023-06-26 14:35:00|8.69|7.29|8.39|6.99|8.74|7.34|8.38|6.98|0
1687790400000|2023-06-26 14:40:00|8.37|6.97|8.45|7.05|8.46|7.06|8.12|6.72|0
1687790700000|2023-06-26 14:45:00|8.44|7.04|8.72|7.32|8.72|7.32|8.41|7.01|0
1687791000000|2023-06-26 14:50:00|8.69|7.29|8.72|7.32|8.85|7.45|8.64|7.24|0
1687791300000|2023-06-26 14:55:00|8.69|7.29|8.71|7.31|8.72|7.32|8.58|7.18|0
1687791600000|2023-06-26 15:00:00|8.72|7.32|8.46|7.06|8.75|7.35|8.45|7.05|0
1687791900000|2023-06-26 15:05:00|8.45|7.05|8.36|6.96|8.45|7.05|8.22|6.82|0
1687792200000|2023-06-26 15:10:00|8.35|6.95|8.35|6.95|8.43|7.03|8.27|6.87|0
1687792500000|2023-06-26 15:15:00|8.34|6.94|8.18|6.78|8.45|7.05|8.17|6.77|0
1687792800000|2023-06-26 15:20:00|8.17|6.77|8.1|6.7|8.22|6.82|8.05|6.65|0
1687793100000|2023-06-26 15:25:00|8.09|6.69|8.15|6.75|8.26|6.86|8.09|6.69|0
1687793400000|2023-06-26 15:30:00|8.17|6.77|8.32|6.92|8.4|7|8.09|6.69|0
1687793700000|2023-06-26 15:35:00|8.31|6.91|8.35|6.95|8.45|7.05|8.29|6.89|0
1687794000000|2023-06-26 15:40:00|8.33|6.93|8.19|6.79|8.42|7.02|8.1|6.7|0
1687794300000|2023-06-26 15:45:00|8.18|6.78|8.4|7|8.45|7.05|8.15|6.75|0
1687794600000|2023-06-26 15:50:00|8.42|7.02|8.47|7.07|8.52|7.12|8.39|6.99|0
1687794900000|2023-06-26 15:55:00|8.49|7.09|8.54|7.14|8.54|7.14|8.37|6.97|0
1687795200000|2023-06-26 16:00:00|8.53|7.13|8.37|6.97|8.6|7.2|8.33|6.93|0
1687795500000|2023-06-26 16:05:00|8.36|6.96|7.97|6.57|8.36|6.96|7.92|6.52|0
1687795800000|2023-06-26 16:10:00|7.95|6.55|8|6.6|8.02|6.62|7.8|6.4|0
1687796100000|2023-06-26 16:15:00|8.01|6.61|8.07|6.67|8.22|6.82|7.93|6.53|0
1687796400000|2023-06-26 16:20:00|8.06|6.66|8.21|6.81|8.29|6.89|7.96|6.56|0
1687796700000|2023-06-26 16:25:00|8.19|6.79|8.07|6.67|8.22|6.82|8.07|6.67|0
1687797000000|2023-06-26 16:30:00|8.08|6.68|7.96|6.56|8.11|6.71|7.93|6.53|0
1687797300000|2023-06-26 16:35:00|7.97|6.57|7.93|6.53|8.09|6.69|7.88|6.48|0
1687797600000|2023-06-26 16:40:00|7.92|6.52|7.81|6.41|7.96|6.56|7.71|6.31|0
1687797900000|2023-06-26 16:45:00|7.83|6.43|7.85|6.45|7.97|6.57|7.76|6.36|0
1687798200000|2023-06-26 16:50:00|7.83|6.43|7.97|6.57|7.97|6.57|7.83|6.43|0
1687798500000|2023-06-26 16:55:00|7.99|6.59|8.1|6.7|8.11|6.71|7.92|6.52|0
1687798800000|2023-06-26 17:00:00|8.11|6.71|8.02|6.62|8.16|6.76|8.02|6.62|0
1687799100000|2023-06-26 17:05:00|8.04|6.64|8.02|6.62|8.09|6.69|7.97|6.57|0
1687799400000|2023-06-26 17:10:00|8.01|6.61|7.97|6.57|8.09|6.69|7.88|6.48|0
1687799700000|2023-06-26 17:15:00|7.98|6.58|7.93|6.53|8.12|6.72|7.93|6.53|0
1687800000000|2023-06-26 17:20:00|7.91|6.51|7.72|6.32|7.93|6.53|7.68|6.28|0
1687800300000|2023-06-26 17:25:00|7.71|6.31|7.88|6.48|7.92|6.52|7.55|6.15|0
1687800600000|2023-06-26 17:30:00|7.89|6.49|7.81|6.41|7.92|6.52|7.77|6.37|0
1687800900000|2023-06-26 17:35:00|7.83|6.43|7.83|6.43|7.85|6.45|7.71|6.31|0
1687801200000|2023-06-26 17:40:00|7.84|6.44|7.75|6.35|7.95|6.55|7.72|6.32|0
1687801500000|2023-06-26 17:45:00|7.73|6.33|7.82|6.42|7.88|6.48|7.72|6.32|0
1687801800000|2023-06-26 17:50:00|7.81|6.41|7.69|6.29|7.82|6.42|7.65|6.25|0
1687802100000|2023-06-26 17:55:00|7.71|6.31|7.65|6.25|7.76|6.36|7.61|6.21|0
1687802400000|2023-06-26 18:00:00|7.64|6.24|7.69|6.29|7.72|6.32|7.56|6.16|0
1687802700000|2023-06-26 18:05:00|7.68|6.28|7.57|6.17|7.68|6.28|7.52|6.12|0
1687803000000|2023-06-26 18:10:00|7.56|6.16|7.57|6.17|7.67|6.27|7.52|6.12|0
1687803300000|2023-06-26 18:15:00|7.59|6.19|7.52|6.12|7.61|6.21|7.5|6.1|0
1687803600000|2023-06-26 18:20:00|7.5|6.1|7.45|6.05|7.57|6.17|7.43|6.03|0
1687803900000|2023-06-26 18:25:00|7.46|6.06|7.61|6.21|7.64|6.24|7.45|6.05|0
1687804200000|2023-06-26 18:30:00|7.6|6.2|7.85|6.45|7.86|6.46|7.59|6.19|0
1687804500000|2023-06-26 18:35:00|7.83|6.43|8|6.6|8.01|6.61|7.79|6.39|0
1687804800000|2023-06-26 18:40:00|8.01|6.61|8|6.6|8.04|6.64|7.93|6.53|0
1687805100000|2023-06-26 18:45:00|8.01|6.61|7.99|6.59|8.04|6.64|7.93|6.53|0
1687805400000|2023-06-26 18:50:00|8.01|6.61|7.97|6.57|8.05|6.65|7.9|6.5|0
1687805700000|2023-06-26 18:55:00|7.95|6.55|7.91|6.51|8.01|6.61|7.85|6.45|0
1687806000000|2023-06-26 19:00:00|7.93|6.53|8.01|6.61|8.01|6.61|7.9|6.5|0
1687806300000|2023-06-26 19:05:00|7.99|6.59|8.02|6.62|8.05|6.65|7.94|6.54|0
1687806600000|2023-06-26 19:10:00|8.03|6.63|7.98|6.58|8.03|6.63|7.93|6.53|0
1687806900000|2023-06-26 19:15:00|8.01|6.61|7.97|6.57|8.03|6.63|7.91|6.51|0
1687807200000|2023-06-26 19:20:00|7.95|6.55|7.87|6.47|8.02|6.62|7.79|6.39|0
1687807500000|2023-06-26 19:25:00|7.86|6.46|7.9|6.5|7.92|6.52|7.83|6.43|0
1687807800000|2023-06-26 19:30:00|7.88|6.48|7.95|6.55|7.99|6.59|7.8|6.4|0
1687808100000|2023-06-26 19:35:00|7.94|6.54|7.9|6.5|7.98|6.58|7.88|6.48|0
1687808400000|2023-06-26 19:40:00|7.91|6.51|7.68|6.28|7.91|6.51|7.67|6.27|0
1687808700000|2023-06-26 19:45:00|7.66|6.26|7.5|6.1|7.66|6.26|7.31|5.91|0
1687809000000|2023-06-26 19:50:00|7.45|6.05|7.43|6.03|7.53|6.13|7.39|5.99|0
1687809300000|2023-06-26 19:55:00|7.46|6.06|7.28|5.88|7.46|6.06|7.16|5.76|0
1687809600000|2023-06-26 20:00:00|7.3|5.9|7.39|5.99|7.5|6.1|7.3|5.9|0
1687809900000|2023-06-26 20:05:00|7.4|6|7.43|6.03|7.46|6.06|7.38|5.98|0
1687810200000|2023-06-26 20:10:00|7.41|6.01|7.46|6.06|7.54|6.14|7.4|6|0
1687810500000|2023-06-26 20:15:00|7.45|6.05|7.65|5.85|7.68|6.05|7.45|5.81|0
1687810800000|2023-06-26 20:20:00|7.64|5.84|7.62|5.82|7.64|5.84|7.61|5.81|0
1687811100000|2023-06-26 20:25:00|7.61|5.81|7.62|5.82|7.65|5.85|7.61|5.81|0
1687811400000|2023-06-26 20:30:00|7.64|5.84|7.62|5.82|7.66|5.86|7.62|5.82|0
1687811700000|2023-06-26 20:35:00|7.61|5.81|7.61|5.81|7.61|5.81|7.59|5.79|0
1687812000000|2023-06-26 20:40:00|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1687812300000|2023-06-26 20:45:00|7.61|5.81|8.11|6.31|8.13|6.33|7.61|5.81|0
1687812600000|2023-06-26 20:50:00|8.09|6.29|8.17|6.37|8.17|6.37|8.08|6.28|0
1687812900000|2023-06-26 20:55:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1687813200000|2023-06-26 21:00:00|8.12|6.32|8.13|6.33|8.14|6.34|8.12|6.32|0
1687813500000|2023-06-26 21:05:00|8.12|6.32|8.15|6.35|8.15|6.35|8.12|6.32|0
1687813800000|2023-06-26 21:10:00|8.14|6.34|8.13|6.33|8.15|6.35|8.13|6.33|0
1687814100000|2023-06-26 21:15:00|8.14|6.34|8.13|6.33|8.14|6.34|8.12|6.32|0
1687814400000|2023-06-26 21:20:00|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1687814700000|2023-06-26 21:25:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1687815300000|2023-06-26 21:35:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1687815600000|2023-06-26 21:40:00|8.11|6.31|8.11|6.31|8.12|6.32|8.1|6.3|0
1687815900000|2023-06-26 21:45:00|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1687816200000|2023-06-26 21:50:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1687816500000|2023-06-26 21:55:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1687816800000|2023-06-26 22:00:00|8.19|6.39|8.17|6.37|8.25|6.45|8.17|6.37|0
1687817100000|2023-06-26 22:05:00|8.15|6.35|8.15|6.35|8.18|6.38|8.14|6.34|0
1687817400000|2023-06-26 22:10:00|8.16|6.36|8.21|6.41|8.21|6.41|8.14|6.34|0
1687817700000|2023-06-26 22:15:00|8.22|6.42|8.19|6.39|8.22|6.42|8.17|6.37|0
1687818000000|2023-06-26 22:20:00|8.21|6.41|8.14|6.34|8.21|6.41|8.14|6.34|0
1687818300000|2023-06-26 22:25:00|8.15|6.35|8.13|6.33|8.17|6.37|8.11|6.31|0
1687818600000|2023-06-26 22:30:00|8.14|6.34|8.12|6.32|8.14|6.34|8.09|6.29|0
1687818900000|2023-06-26 22:35:00|8.14|6.34|8.19|6.39|8.2|6.4|8.14|6.34|0
1687819200000|2023-06-26 22:40:00|8.18|6.38|8.22|6.42|8.22|6.42|8.16|6.36|0
1687819500000|2023-06-26 22:45:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1687819800000|2023-06-26 22:50:00|8.2|6.4|8.22|6.42|8.22|6.42|8.19|6.39|0
1687820100000|2023-06-26 22:55:00|8.2|6.4|8.26|6.46|8.26|6.46|8.2|6.4|0
1687820400000|2023-06-26 23:00:00|8.24|6.44|8.27|6.47|8.28|6.48|8.24|6.44|0
1687820700000|2023-06-26 23:05:00|8.28|6.48|8.28|6.48|8.3|6.5|8.27|6.47|0
1687821000000|2023-06-26 23:10:00|8.27|6.47|8.28|6.48|8.28|6.48|8.26|6.46|0
1687821300000|2023-06-26 23:15:00|8.27|6.47|8.3|6.5|8.32|6.52|8.27|6.47|0
1687821600000|2023-06-26 23:20:00|8.28|6.48|8.28|6.48|8.3|6.5|8.27|6.47|0
1687821900000|2023-06-26 23:25:00|8.3|6.5|8.3|6.5|8.3|6.5|8.27|6.47|0
1687822200000|2023-06-26 23:30:00|8.31|6.51|8.31|6.51|8.32|6.52|8.3|6.5|0
1687822500000|2023-06-26 23:35:00|8.3|6.5|8.32|6.52|8.32|6.52|8.3|6.5|0
1687822800000|2023-06-26 23:40:00|8.31|6.51|8.31|6.51|8.34|6.54|8.31|6.51|0
1687823100000|2023-06-26 23:45:00|8.32|6.52|8.34|6.54|8.35|6.55|8.31|6.51|0
1687823400000|2023-06-26 23:50:00|8.33|6.53|8.38|6.58|8.38|6.58|8.32|6.52|0
1687823700000|2023-06-26 23:55:00|8.36|6.56|8.39|6.59|8.39|6.59|8.36|6.56|0
1687824000000|2023-06-27 00:00:00|8.38|6.58|8.39|6.59|8.4|6.6|8.36|6.56|0
1687824300000|2023-06-27 00:05:00|8.38|6.58|8.31|6.51|8.39|6.59|8.31|6.51|0
1687824600000|2023-06-27 00:10:00|8.29|6.49|8.34|6.54|8.37|6.57|8.29|6.49|0
1687824900000|2023-06-27 00:15:00|8.33|6.53|8.23|6.43|8.33|6.53|8.23|6.43|0
1687825200000|2023-06-27 00:20:00|8.22|6.42|8.25|6.45|8.31|6.51|8.22|6.42|0
1687825500000|2023-06-27 00:25:00|8.26|6.46|8.24|6.44|8.29|6.49|8.24|6.44|0
1687825800000|2023-06-27 00:30:00|8.25|6.45|8.28|6.48|8.28|6.48|8.24|6.44|0
1687826100000|2023-06-27 00:35:00|8.26|6.46|8.25|6.45|8.26|6.46|8.22|6.42|0
1687826400000|2023-06-27 00:40:00|8.24|6.44|8.26|6.46|8.28|6.48|8.24|6.44|0
1687826700000|2023-06-27 00:45:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1687827000000|2023-06-27 00:50:00|8.25|6.45|8.22|6.42|8.25|6.45|8.21|6.41|0
1687827300000|2023-06-27 00:55:00|8.24|6.44|8.19|6.39|8.24|6.44|8.19|6.39|0
1687827600000|2023-06-27 01:00:00|8.21|6.41|8.22|6.42|8.22|6.42|8.15|6.35|0
1687827900000|2023-06-27 01:05:00|8.21|6.41|8.16|6.36|8.21|6.41|8.14|6.34|0
1687828200000|2023-06-27 01:10:00|8.17|6.37|8.15|6.35|8.18|6.38|8.15|6.35|0
1687828500000|2023-06-27 01:15:00|8.14|6.34|8.18|6.38|8.18|6.38|8.09|6.29|0
1687828800000|2023-06-27 01:20:00|8.17|6.37|8.19|6.39|8.19|6.39|8.15|6.35|0
1687829100000|2023-06-27 01:25:00|8.21|6.41|8.14|6.34|8.21|6.41|8.14|6.34|0
1687829400000|2023-06-27 01:30:00|8.13|6.33|8.22|6.42|8.26|6.46|8.1|6.3|0
1687829700000|2023-06-27 01:35:00|8.23|6.43|8.23|6.43|8.26|6.46|8.19|6.39|0
1687830000000|2023-06-27 01:40:00|8.25|6.45|8.29|6.49|8.3|6.5|8.25|6.45|0
1687830300000|2023-06-27 01:45:00|8.3|6.5|8.38|6.58|8.39|6.59|8.27|6.47|0
1687830600000|2023-06-27 01:50:00|8.37|6.57|8.34|6.54|8.37|6.57|8.3|6.5|0
1687830900000|2023-06-27 01:55:00|8.35|6.55|8.38|6.58|8.39|6.59|8.34|6.54|0
1687831200000|2023-06-27 02:00:00|8.39|6.59|8.33|6.53|8.39|6.59|8.31|6.51|0
1687831500000|2023-06-27 02:05:00|8.34|6.54|8.38|6.58|8.39|6.59|8.32|6.52|0
1687831800000|2023-06-27 02:10:00|8.39|6.59|8.39|6.59|8.43|6.63|8.38|6.58|0
1687832100000|2023-06-27 02:15:00|8.38|6.58|8.39|6.59|8.43|6.63|8.38|6.58|0
1687832400000|2023-06-27 02:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.35|6.55|0
1687832700000|2023-06-27 02:25:00|8.39|6.59|8.36|6.56|8.39|6.59|8.32|6.52|0
1687833000000|2023-06-27 02:30:00|8.35|6.55|8.38|6.58|8.38|6.58|8.34|6.54|0
1687833300000|2023-06-27 02:35:00|8.39|6.59|8.39|6.59|8.42|6.62|8.38|6.58|0
1687833600000|2023-06-27 02:40:00|8.4|6.6|8.31|6.51|8.4|6.6|8.29|6.49|0
1687833900000|2023-06-27 02:45:00|8.32|6.52|8.34|6.54|8.35|6.55|8.31|6.51|0
1687834200000|2023-06-27 02:50:00|8.32|6.52|8.35|6.55|8.36|6.56|8.31|6.51|0
1687834500000|2023-06-27 02:55:00|8.36|6.56|8.36|6.56|8.38|6.58|8.35|6.55|0
1687834800000|2023-06-27 03:00:00|8.37|6.57|8.38|6.58|8.38|6.58|8.33|6.53|0
1687835100000|2023-06-27 03:05:00|8.36|6.56|8.36|6.56|8.39|6.59|8.35|6.55|0
1687835400000|2023-06-27 03:10:00|8.35|6.55|8.35|6.55|8.35|6.55|8.31|6.51|0
1687835700000|2023-06-27 03:15:00|8.33|6.53|8.32|6.52|8.35|6.55|8.31|6.51|0
1687836000000|2023-06-27 03:20:00|8.33|6.53|8.35|6.55|8.36|6.56|8.33|6.53|0
1687836300000|2023-06-27 03:25:00|8.36|6.56|8.36|6.56|8.39|6.59|8.35|6.55|0
1687836600000|2023-06-27 03:30:00|8.37|6.57|8.39|6.59|8.39|6.59|8.33|6.53|0
1687836900000|2023-06-27 03:35:00|8.4|6.6|8.44|6.64|8.46|6.66|8.4|6.6|0
1687837200000|2023-06-27 03:40:00|8.46|6.66|8.43|6.63|8.46|6.66|8.41|6.61|0
1687837500000|2023-06-27 03:45:00|8.41|6.61|8.4|6.6|8.41|6.61|8.39|6.59|0
1687837800000|2023-06-27 03:50:00|8.39|6.59|8.33|6.53|8.39|6.59|8.32|6.52|0
1687838100000|2023-06-27 03:55:00|8.34|6.54|8.34|6.54|8.34|6.54|8.3|6.5|0
1687838400000|2023-06-27 04:00:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1687838700000|2023-06-27 04:05:00|8.32|6.52|8.33|6.53|8.33|6.53|8.3|6.5|0
1687839000000|2023-06-27 04:10:00|8.32|6.52|8.38|6.58|8.38|6.58|8.32|6.52|0
1687839300000|2023-06-27 04:15:00|8.37|6.57|8.37|6.57|8.42|6.62|8.37|6.57|0
1687839600000|2023-06-27 04:20:00|8.36|6.56|8.41|6.61|8.42|6.62|8.36|6.56|0
1687839900000|2023-06-27 04:25:00|8.42|6.62|8.4|6.6|8.42|6.62|8.4|6.6|0
1687840200000|2023-06-27 04:30:00|8.41|6.61|8.37|6.57|8.41|6.61|8.37|6.57|0
1687840500000|2023-06-27 04:35:00|8.38|6.58|8.41|6.61|8.42|6.62|8.37|6.57|0
1687840800000|2023-06-27 04:40:00|8.42|6.62|8.42|6.62|8.45|6.65|8.41|6.61|0
1687841100000|2023-06-27 04:45:00|8.41|6.61|8.41|6.61|8.41|6.61|8.39|6.59|0
1687841400000|2023-06-27 04:50:00|8.42|6.62|8.39|6.59|8.44|6.64|8.38|6.58|0
1687841700000|2023-06-27 04:55:00|8.41|6.61|8.41|6.61|8.41|6.61|8.39|6.59|0
1687842000000|2023-06-27 05:00:00|8.42|6.62|8.38|6.58|8.44|6.64|8.38|6.58|0
1687842300000|2023-06-27 05:05:00|8.37|6.57|8.38|6.58|8.41|6.61|8.37|6.57|0
1687842600000|2023-06-27 05:10:00|8.39|6.59|8.45|6.65|8.46|6.66|8.39|6.59|0
1687842900000|2023-06-27 05:15:00|8.46|6.66|8.39|6.59|8.46|6.66|8.39|6.59|0
1687843200000|2023-06-27 05:20:00|8.41|6.61|8.46|6.66|8.48|6.68|8.41|6.61|0
1687843500000|2023-06-27 05:25:00|8.48|6.68|8.52|6.72|8.53|6.73|8.46|6.66|0
1687843800000|2023-06-27 05:30:00|8.51|6.71|8.53|6.73|8.56|6.76|8.47|6.67|0
1687844100000|2023-06-27 05:35:00|8.52|6.72|8.5|6.7|8.56|6.76|8.49|6.69|0
1687844400000|2023-06-27 05:40:00|8.49|6.69|8.46|6.66|8.49|6.69|8.45|6.65|0
1687844700000|2023-06-27 05:45:00|8.47|6.67|8.5|6.7|8.5|6.7|8.47|6.67|0
1687845000000|2023-06-27 05:50:00|8.49|6.69|8.53|6.73|8.56|6.76|8.47|6.67|0
1687845300000|2023-06-27 05:55:00|8.54|6.74|8.6|6.8|8.61|6.81|8.54|6.74|0
1687845600000|2023-06-27 06:00:00|8.59|6.79|8.6|6.8|8.63|6.83|8.51|6.71|0
1687845900000|2023-06-27 06:05:00|8.4|7|8.43|7.03|8.45|7.05|8.37|6.97|0
1687846200000|2023-06-27 06:10:00|8.44|7.04|8.4|7|8.44|7.04|8.37|6.97|0
1687846500000|2023-06-27 06:15:00|8.41|7.01|8.47|7.07|8.51|7.11|8.38|6.98|0
1687846800000|2023-06-27 06:20:00|8.48|7.08|8.41|7.01|8.48|7.08|8.37|6.97|0
1687847100000|2023-06-27 06:25:00|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1687847400000|2023-06-27 06:30:00|8.38|6.98|8.42|7.02|8.44|7.04|8.38|6.98|0
1687847700000|2023-06-27 06:35:00|8.44|7.04|8.29|6.89|8.8|7.4|8.29|6.89|0
1687848000000|2023-06-27 06:40:00|8.3|6.9|8.34|6.94|8.34|6.94|8.29|6.89|0
1687848300000|2023-06-27 06:45:00|8.33|6.93|8.24|6.84|8.34|6.94|8.23|6.83|0
1687848600000|2023-06-27 06:50:00|8.23|6.83|8.23|6.83|8.24|6.84|8.2|6.8|0
1687848900000|2023-06-27 06:55:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1687849200000|2023-06-27 07:00:00|8.19|6.79|8.38|6.98|8.4|7|8.17|6.77|0
1687849500000|2023-06-27 07:05:00|8.37|6.97|8.4|7|8.41|7.01|8.3|6.9|0
1687849800000|2023-06-27 07:10:00|8.37|6.97|8.47|7.07|8.48|7.08|8.35|6.95|0
1687850100000|2023-06-27 07:15:00|8.45|7.05|8.37|6.97|8.47|7.07|8.35|6.95|0
1687850400000|2023-06-27 07:20:00|8.35|6.95|8.31|6.91|8.42|7.02|8.3|6.9|0
1687850700000|2023-06-27 07:25:00|8.3|6.9|8.27|6.87|8.31|6.91|8.17|6.77|0
1687851000000|2023-06-27 07:30:00|8.25|6.85|8.12|6.72|8.26|6.86|8.09|6.69|0
1687851300000|2023-06-27 07:35:00|8.1|6.7|8.12|6.72|8.21|6.81|8.1|6.7|0
1687851600000|2023-06-27 07:40:00|8.13|6.73|8.12|6.72|8.14|6.74|8.06|6.66|0
1687851900000|2023-06-27 07:45:00|8.1|6.7|8.07|6.67|8.17|6.77|8.06|6.66|0
1687852200000|2023-06-27 07:50:00|8.09|6.69|8.14|6.74|8.17|6.77|8.07|6.67|0
1687852500000|2023-06-27 07:55:00|8.16|6.76|8.13|6.73|8.17|6.77|8.09|6.69|0
1687852800000|2023-06-27 08:00:00|8.11|6.71|8.17|6.77|8.17|6.77|8.07|6.67|0
1687853100000|2023-06-27 08:05:00|8.16|6.76|8.05|6.65|8.2|6.8|8.05|6.65|0
1687853400000|2023-06-27 08:10:00|8.06|6.66|8.15|6.75|8.18|6.78|8.05|6.65|0
1687853700000|2023-06-27 08:15:00|8.14|6.74|8.2|6.8|8.24|6.84|8.11|6.71|0
1687854000000|2023-06-27 08:20:00|8.21|6.81|8.09|6.69|8.21|6.81|8.09|6.69|0
1687854300000|2023-06-27 08:25:00|8.06|6.66|8.1|6.7|8.14|6.74|8.06|6.66|0
1687854600000|2023-06-27 08:30:00|8.09|6.69|8.02|6.62|8.09|6.69|7.99|6.59|0
1687854900000|2023-06-27 08:35:00|8.01|6.61|7.99|6.59|8.03|6.63|7.98|6.58|0
1687855200000|2023-06-27 08:40:00|7.98|6.58|7.92|6.52|7.99|6.59|7.86|6.46|0
1687855500000|2023-06-27 08:45:00|7.91|6.51|7.94|6.54|7.96|6.56|7.89|6.49|0
1687855800000|2023-06-27 08:50:00|7.95|6.55|7.96|6.56|7.99|6.59|7.88|6.48|0
1687856100000|2023-06-27 08:55:00|7.95|6.55|7.93|6.53|7.98|6.58|7.91|6.51|0
1687856400000|2023-06-27 09:00:00|7.95|6.55|7.91|6.51|7.95|6.55|7.88|6.48|0
1687856700000|2023-06-27 09:05:00|7.89|6.49|7.92|6.52|7.96|6.56|7.88|6.48|0
1687857000000|2023-06-27 09:10:00|7.91|6.51|7.91|6.51|7.97|6.57|7.88|6.48|0
1687857300000|2023-06-27 09:15:00|7.89|6.49|7.92|6.52|7.95|6.55|7.88|6.48|0
1687857600000|2023-06-27 09:20:00|7.91|6.51|7.95|6.55|8|6.6|7.91|6.51|0
1687857900000|2023-06-27 09:25:00|7.94|6.54|8|6.6|8|6.6|7.93|6.53|0
1687858200000|2023-06-27 09:30:00|7.99|6.59|7.99|6.59|7.99|6.59|7.91|6.51|0
1687858500000|2023-06-27 09:35:00|7.98|6.58|7.95|6.55|7.98|6.58|7.91|6.51|0
1687858800000|2023-06-27 09:40:00|7.93|6.53|7.94|6.54|7.96|6.56|7.93|6.53|0
1687859100000|2023-06-27 09:45:00|7.93|6.53|7.92|6.52|7.95|6.55|7.89|6.49|0
1687859400000|2023-06-27 09:50:00|7.93|6.53|7.94|6.54|7.96|6.56|7.92|6.52|0
1687859700000|2023-06-27 09:55:00|7.93|6.53|7.93|6.53|7.98|6.58|7.9|6.5|0
1687860000000|2023-06-27 10:00:00|7.92|6.52|7.97|6.57|7.98|6.58|7.92|6.52|0
1687860300000|2023-06-27 10:05:00|7.98|6.58|7.91|6.51|8|6.6|7.9|6.5|0
1687860600000|2023-06-27 10:10:00|7.9|6.5|7.93|6.53|7.96|6.56|7.9|6.5|0
1687860900000|2023-06-27 10:15:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1687861200000|2023-06-27 10:20:00|7.89|6.49|7.92|6.52|7.94|6.54|7.88|6.48|0
1687861500000|2023-06-27 10:25:00|7.91|6.51|7.92|6.52|7.94|6.54|7.9|6.5|0
1687861800000|2023-06-27 10:30:00|7.93|6.53|8.02|6.62|8.04|6.64|7.91|6.51|0
1687862100000|2023-06-27 10:35:00|8.01|6.61|8.06|6.66|8.06|6.66|7.97|6.57|0
1687862400000|2023-06-27 10:40:00|8.05|6.65|8.05|6.65|8.06|6.66|7.98|6.58|0
1687862700000|2023-06-27 10:45:00|8.03|6.63|8.09|6.69|8.09|6.69|8.02|6.62|0
1687863000000|2023-06-27 10:50:00|8.08|6.68|8.09|6.69|8.13|6.73|8.05|6.65|0
1687863300000|2023-06-27 10:55:00|8.1|6.7|8.09|6.69|8.1|6.7|8.06|6.66|0
1687863600000|2023-06-27 11:00:00|8.07|6.67|7.98|6.58|8.09|6.69|7.97|6.57|0
1687863900000|2023-06-27 11:05:00|7.99|6.59|7.98|6.58|8.03|6.63|7.95|6.55|0
1687864200000|2023-06-27 11:10:00|7.97|6.57|7.96|6.56|8.02|6.62|7.95|6.55|0
1687864500000|2023-06-27 11:15:00|7.97|6.57|7.84|6.44|7.97|6.57|7.84|6.44|0
1687864800000|2023-06-27 11:20:00|7.83|6.43|7.87|6.47|7.9|6.5|7.83|6.43|0
1687865100000|2023-06-27 11:25:00|7.86|6.46|7.84|6.44|7.91|6.51|7.83|6.43|0
1687865400000|2023-06-27 11:30:00|7.83|6.43|7.83|6.43|7.84|6.44|7.75|6.35|0
1687865700000|2023-06-27 11:35:00|7.82|6.42|7.8|6.4|7.83|6.43|7.78|6.38|0
1687866000000|2023-06-27 11:40:00|7.79|6.39|7.76|6.36|7.83|6.43|7.74|6.34|0
1687866300000|2023-06-27 11:45:00|7.75|6.35|7.71|6.31|7.78|6.38|7.69|6.29|0
1687866600000|2023-06-27 11:50:00|7.7|6.3|7.67|6.27|7.71|6.31|7.62|6.22|0
1687866900000|2023-06-27 11:55:00|7.65|6.25|7.68|6.28|7.72|6.32|7.63|6.23|0
1687867200000|2023-06-27 12:00:00|7.67|6.27|7.67|6.27|7.72|6.32|7.58|6.18|0
1687867500000|2023-06-27 12:05:00|7.66|6.26|7.72|6.32|7.78|6.38|7.66|6.26|0
1687867800000|2023-06-27 12:10:00|7.74|6.34|7.66|6.26|7.78|6.38|7.62|6.22|0
1687868100000|2023-06-27 12:15:00|7.64|6.24|7.7|6.3|7.72|6.32|7.62|6.22|0
1687868400000|2023-06-27 12:20:00|7.67|6.27|7.67|6.27|7.7|6.3|7.62|6.22|0
1687868700000|2023-06-27 12:25:00|7.65|6.25|7.72|6.32|7.73|6.33|7.65|6.25|0
1687869000000|2023-06-27 12:30:00|7.68|6.28|7.89|6.49|7.91|6.51|7.68|6.28|0
1687869300000|2023-06-27 12:35:00|7.9|6.5|8.04|6.64|8.08|6.68|7.85|6.45|0
1687869600000|2023-06-27 12:40:00|8.05|6.65|8.05|6.65|8.09|6.69|8|6.6|0
1687869900000|2023-06-27 12:45:00|8.07|6.67|7.96|6.56|8.07|6.67|7.94|6.54|0
1687870200000|2023-06-27 12:50:00|7.97|6.57|7.89|6.49|7.98|6.58|7.86|6.46|0
1687870500000|2023-06-27 12:55:00|7.9|6.5|7.55|6.15|7.9|6.5|7.55|6.15|0
1687870800000|2023-06-27 13:00:00|7.54|6.14|7.53|6.13|7.55|6.15|7.48|6.08|0
1687871100000|2023-06-27 13:05:00|7.51|6.11|7.58|6.18|7.59|6.19|7.49|6.09|0
1687871400000|2023-06-27 13:10:00|7.57|6.17|7.66|6.26|7.67|6.27|7.51|6.11|0
1687871700000|2023-06-27 13:15:00|7.67|6.27|7.6|6.2|7.68|6.28|7.6|6.2|0
1687872000000|2023-06-27 13:20:00|7.59|6.19|7.6|6.2|7.63|6.23|7.59|6.19|0
1687872300000|2023-06-27 13:25:00|7.62|6.22|7.67|6.27|7.71|6.31|7.6|6.2|0
1687872600000|2023-06-27 13:30:00|7.66|6.26|7.84|6.44|7.89|6.49|7.6|6.2|0
1687872900000|2023-06-27 13:35:00|7.85|6.45|8.01|6.61|8.15|6.75|7.85|6.45|0
1687873200000|2023-06-27 13:40:00|8.03|6.63|7.66|6.26|8.08|6.68|7.6|6.2|0
1687873500000|2023-06-27 13:45:00|7.68|6.28|7.45|6.05|7.68|6.28|7.31|5.91|0
1687873800000|2023-06-27 13:50:00|7.44|6.04|7.5|6.1|7.64|6.24|7.39|5.99|0
1687874100000|2023-06-27 13:55:00|7.49|6.09|7.53|6.13|7.54|6.14|7.38|5.98|0
1687874400000|2023-06-27 14:00:00|7.54|6.14|7.56|6.16|7.67|6.27|7.32|5.92|0
1687874700000|2023-06-27 14:05:00|7.58|6.18|7.38|5.98|7.58|6.18|7.27|5.87|0
1687875000000|2023-06-27 14:10:00|7.33|5.93|7.36|5.96|7.37|5.97|7.11|5.71|0
1687875300000|2023-06-27 14:15:00|7.33|5.93|7.55|6.15|7.56|6.16|7.33|5.93|0
1687875600000|2023-06-27 14:20:00|7.54|6.14|7.26|5.86|7.56|6.16|6.92|5.52|0
1687875900000|2023-06-27 14:25:00|7.27|5.87|7.24|5.84|7.41|6.01|7.22|5.82|0
1687876200000|2023-06-27 14:30:00|7.26|5.86|7.33|5.93|7.45|6.05|7.17|5.77|0
1687876500000|2023-06-27 14:35:00|7.35|5.95|7.41|6.01|7.45|6.05|7.28|5.88|0
1687876800000|2023-06-27 14:40:00|7.4|6|7.32|5.92|7.46|6.06|7.26|5.86|0
1687877100000|2023-06-27 14:45:00|7.33|5.93|7.4|6|7.45|6.05|7.28|5.88|0
1687877400000|2023-06-27 14:50:00|7.42|6.02|7.5|6.1|7.56|6.16|7.41|6.01|0
1687877700000|2023-06-27 14:55:00|7.51|6.11|7.52|6.12|7.55|6.15|7.37|5.97|0
1687878000000|2023-06-27 15:00:00|7.55|6.15|7.29|5.89|7.59|6.19|7.29|5.89|0
1687878300000|2023-06-27 15:05:00|7.33|5.93|7.33|5.93|7.41|6.01|7.25|5.85|0
1687878600000|2023-06-27 15:10:00|7.29|5.89|7.38|5.98|7.38|5.98|7.13|5.73|0
1687878900000|2023-06-27 15:15:00|7.37|5.97|7.48|6.08|7.5|6.1|7.33|5.93|0
1687879200000|2023-06-27 15:20:00|7.5|6.1|7.59|6.19|7.64|6.24|7.47|6.07|0
1687879500000|2023-06-27 15:25:00|7.57|6.17|7.79|6.39|7.84|6.44|7.51|6.11|0
1687879800000|2023-06-27 15:30:00|7.47|6.07|8.18|6.78|8.21|6.81|7.45|6.05|0
1687880100000|2023-06-27 15:35:00|8.2|6.8|8.34|6.94|8.37|6.97|8.14|6.74|0
1687880400000|2023-06-27 15:40:00|8.32|6.92|8.31|6.91|8.34|6.94|8.22|6.82|0
1687880700000|2023-06-27 15:45:00|8.32|6.92|8.19|6.79|10.15|8.75|6.54|5.14|0
1687881000000|2023-06-27 15:50:00|8.2|6.8|8.36|6.96|8.36|6.96|8.2|6.8|0
1687881300000|2023-06-27 15:55:00|8.34|6.94|8.34|6.94|8.42|7.02|8.3|6.9|0
1687881600000|2023-06-27 16:00:00|8.36|6.96|8.4|7|8.41|7.01|8.29|6.89|0
1687881900000|2023-06-27 16:05:00|8.41|7.01|8.34|6.94|8.47|7.07|8.33|6.93|0
1687882200000|2023-06-27 16:10:00|8.33|6.93|8.41|7.01|8.44|7.04|8.31|6.91|0
1687882500000|2023-06-27 16:15:00|8.4|7|8.33|6.93|8.47|7.07|8.3|6.9|0
1687882800000|2023-06-27 16:20:00|8.34|6.94|8.47|7.07|8.47|7.07|8.31|6.91|0
1687883100000|2023-06-27 16:25:00|8.48|7.08|8.6|7.2|8.64|7.24|8.47|7.07|0
1687883400000|2023-06-27 16:30:00|8.62|7.22|8.63|7.23|8.64|7.24|8.53|7.13|0
1687883700000|2023-06-27 16:35:00|8.64|7.24|8.92|7.52|8.92|7.52|8.61|7.21|0
1687884000000|2023-06-27 16:40:00|8.94|7.54|8.98|7.58|9|7.6|8.86|7.46|0
1687884300000|2023-06-27 16:45:00|9|7.6|9.04|7.64|9.08|7.68|8.98|7.58|0
1687884600000|2023-06-27 16:50:00|9.03|7.63|9|7.6|9.11|7.71|8.98|7.58|0
1687884900000|2023-06-27 16:55:00|9.01|7.61|8.94|7.54|9.04|7.64|8.85|7.45|0
1687885200000|2023-06-27 17:00:00|8.92|7.52|8.94|7.54|8.98|7.58|8.88|7.48|0
1687885500000|2023-06-27 17:05:00|8.95|7.55|8.86|7.46|8.95|7.55|8.77|7.37|0
1687885800000|2023-06-27 17:10:00|8.85|7.45|8.97|7.57|8.98|7.58|8.83|7.43|0
1687886100000|2023-06-27 17:15:00|8.95|7.55|9.1|7.7|9.13|7.73|8.91|7.51|0
1687886400000|2023-06-27 17:20:00|9.12|7.72|9.27|7.87|9.3|7.9|9.1|7.7|0
1687886700000|2023-06-27 17:25:00|9.29|7.89|9.23|7.83|9.32|7.92|9.16|7.76|0
1687887000000|2023-06-27 17:30:00|9.24|7.84|9.38|7.98|9.46|8.06|9.24|7.84|0
1687887300000|2023-06-27 17:35:00|9.37|7.97|9.38|7.98|9.4|8|9.32|7.92|0
1687887600000|2023-06-27 17:40:00|9.4|8|9.44|8.04|9.52|8.12|9.4|8|0
1687887900000|2023-06-27 17:45:00|9.46|8.06|9.6|8.2|9.62|8.22|9.44|8.04|0
1687888200000|2023-06-27 17:50:00|9.57|8.17|8.61|7.21|9.67|8.27|8.61|7.21|0
1687888500000|2023-06-27 17:55:00|8.6|7.2|8.64|7.24|8.66|7.26|8.51|7.11|0
1687888800000|2023-06-27 18:00:00|8.66|7.26|8.69|7.29|8.69|7.29|8.58|7.18|0
1687889100000|2023-06-27 18:05:00|8.67|7.27|8.63|7.23|8.73|7.33|8.57|7.17|0
1687889400000|2023-06-27 18:10:00|8.66|7.26|8.79|7.39|8.79|7.39|8.66|7.26|0
1687889700000|2023-06-27 18:15:00|8.78|7.38|8.79|7.39|8.85|7.45|8.72|7.32|0
1687890000000|2023-06-27 18:20:00|8.81|7.41|8.82|7.42|8.85|7.45|8.78|7.38|0
1687890300000|2023-06-27 18:25:00|8.81|7.41|8.81|7.41|8.84|7.44|8.73|7.33|0
1687890600000|2023-06-27 18:30:00|8.82|7.42|8.82|7.42|8.88|7.48|8.79|7.39|0
1687890900000|2023-06-27 18:35:00|8.84|7.44|8.73|7.33|8.88|7.48|8.73|7.33|0
1687891200000|2023-06-27 18:40:00|8.74|7.34|8.65|7.25|8.74|7.34|8.58|7.18|0
1687891500000|2023-06-27 18:45:00|8.64|7.24|8.74|7.34|8.76|7.36|8.56|7.16|0
1687891800000|2023-06-27 18:50:00|8.76|7.36|8.79|7.39|8.85|7.45|8.71|7.31|0
1687892100000|2023-06-27 18:55:00|8.8|7.4|8.59|7.19|8.82|7.42|8.58|7.18|0
1687892400000|2023-06-27 19:00:00|8.61|7.21|8.73|7.33|8.8|7.4|8.61|7.21|0
1687892700000|2023-06-27 19:05:00|8.71|7.31|8.77|7.37|8.82|7.42|8.71|7.31|0
1687893000000|2023-06-27 19:10:00|8.76|7.36|8.82|7.42|8.82|7.42|8.64|7.24|0
1687893300000|2023-06-27 19:15:00|8.8|7.4|8.7|7.3|8.8|7.4|8.67|7.27|0
1687893600000|2023-06-27 19:20:00|8.71|7.31|8.76|7.36|8.76|7.36|8.65|7.25|0
1687893900000|2023-06-27 19:25:00|8.74|7.34|8.95|7.55|8.95|7.55|8.74|7.34|0
1687894200000|2023-06-27 19:30:00|8.94|7.54|8.75|7.35|8.98|7.58|8.72|7.32|0
1687894500000|2023-06-27 19:35:00|8.74|7.34|8.72|7.32|8.77|7.37|8.68|7.28|0
1687894800000|2023-06-27 19:40:00|8.74|7.34|8.85|7.45|8.86|7.46|8.72|7.32|0
1687895100000|2023-06-27 19:45:00|8.83|7.43|8.89|7.49|8.94|7.54|8.83|7.43|0
1687895400000|2023-06-27 19:50:00|8.72|7.32|8.72|7.32|8.81|7.41|8.62|7.22|0
1687895700000|2023-06-27 19:55:00|8.74|7.34|8.63|7.23|8.74|7.34|8.56|7.16|0
1687896000000|2023-06-27 20:00:00|8.57|7.17|8.41|7.01|8.57|7.17|8.35|6.95|0
1687896300000|2023-06-27 20:05:00|8.43|7.03|8.43|7.03|8.46|7.06|8.4|7|0
1687896600000|2023-06-27 20:10:00|8.41|7.01|8.44|7.04|8.45|7.05|8.38|6.98|0
1687896900000|2023-06-27 20:15:00|8.64|6.84|8.6|6.8|8.64|6.84|8.49|6.69|0
1687897200000|2023-06-27 20:20:00|8.58|6.78|8.57|6.77|8.6|6.8|8.55|6.75|0
1687897500000|2023-06-27 20:25:00|8.54|6.74|8.6|6.8|8.6|6.8|8.54|6.74|0
1687897800000|2023-06-27 20:30:00|8.58|6.78|8.57|6.77|8.6|6.8|8.57|6.77|0
1687898100000|2023-06-27 20:35:00|8.55|6.75|8.54|6.74|8.57|6.77|8.54|6.74|0
1687898400000|2023-06-27 20:40:00|8.55|6.75|8.57|6.77|8.58|6.78|8.54|6.74|0
1687898700000|2023-06-27 20:45:00|8.56|6.76|8.58|6.78|8.59|6.79|8.54|6.74|0
1687899000000|2023-06-27 20:50:00|8.56|6.76|8.59|6.79|8.6|6.8|8.56|6.76|0
1687899300000|2023-06-27 20:55:00|8.58|6.78|8.6|6.8|8.61|6.81|8.56|6.76|0
1687899600000|2023-06-27 21:00:00|8.58|6.78|8.61|6.81|8.61|6.81|8.58|6.78|0
1687899900000|2023-06-27 21:05:00|8.62|6.82|8.62|6.82|8.64|6.84|8.62|6.82|0
1687900200000|2023-06-27 21:10:00|8.64|6.84|8.59|6.79|8.64|6.84|8.56|6.76|0
1687900500000|2023-06-27 21:15:00|8.57|6.77|8.59|6.79|8.59|6.79|8.54|6.74|0
1687900800000|2023-06-27 21:20:00|8.58|6.78|8.58|6.78|8.59|6.79|8.56|6.76|0
1687901400000|2023-06-27 21:30:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1687902000000|2023-06-27 21:40:00|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1687902300000|2023-06-27 21:45:00|8.58|6.78|8.56|6.76|8.58|6.78|8.56|6.76|0
1687902600000|2023-06-27 21:50:00|8.57|6.77|8.54|6.74|8.57|6.77|8.54|6.74|0
1687902900000|2023-06-27 21:55:00|8.55|6.75|8.57|6.77|8.57|6.77|8.55|6.75|0
1687903200000|2023-06-27 22:00:00|8.55|6.75|8.54|6.74|8.59|6.79|8.54|6.74|0
1687903500000|2023-06-27 22:05:00|8.55|6.75|8.53|6.73|8.57|6.77|8.53|6.73|0
1687903800000|2023-06-27 22:10:00|8.54|6.74|8.51|6.71|8.57|6.77|8.51|6.71|0
1687904100000|2023-06-27 22:15:00|8.5|6.7|8.46|6.66|8.51|6.71|8.44|6.64|0
1687904400000|2023-06-27 22:20:00|8.47|6.67|8.5|6.7|8.53|6.73|8.47|6.67|0
1687904700000|2023-06-27 22:25:00|8.51|6.71|8.47|6.67|8.51|6.71|8.46|6.66|0
1687905000000|2023-06-27 22:30:00|8.49|6.69|8.46|6.66|8.49|6.69|8.44|6.64|0
1687905300000|2023-06-27 22:35:00|8.44|6.64|8.44|6.64|8.46|6.66|8.43|6.63|0
1687905600000|2023-06-27 22:40:00|8.43|6.63|8.4|6.6|8.43|6.63|8.4|6.6|0
1687905900000|2023-06-27 22:45:00|8.41|6.61|8.4|6.6|8.41|6.61|8.37|6.57|0
1687906200000|2023-06-27 22:50:00|8.38|6.58|8.38|6.58|8.4|6.6|8.37|6.57|0
1687906500000|2023-06-27 22:55:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1687906800000|2023-06-27 23:00:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1687907100000|2023-06-27 23:05:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1687907400000|2023-06-27 23:10:00|8.35|6.55|8.3|6.5|8.35|6.55|8.3|6.5|0
1687907700000|2023-06-27 23:15:00|8.31|6.51|8.27|6.47|8.31|6.51|8.27|6.47|0
1687908000000|2023-06-27 23:20:00|8.25|6.45|8.28|6.48|8.32|6.52|8.25|6.45|0
1687908300000|2023-06-27 23:25:00|8.27|6.47|8.34|6.54|8.34|6.54|8.27|6.47|0
1687908600000|2023-06-27 23:30:00|8.32|6.52|8.33|6.53|8.34|6.54|8.31|6.51|0
1687908900000|2023-06-27 23:35:00|8.34|6.54|8.38|6.58|8.39|6.59|8.32|6.52|0
1687909200000|2023-06-27 23:40:00|8.37|6.57|8.37|6.57|8.39|6.59|8.37|6.57|0
1687909500000|2023-06-27 23:45:00|8.35|6.55|8.32|6.52|8.37|6.57|8.31|6.51|0
1687909800000|2023-06-27 23:50:00|8.34|6.54|8.37|6.57|8.42|6.62|8.32|6.52|0
1687910100000|2023-06-27 23:55:00|8.38|6.58|8.35|6.55|8.38|6.58|8.34|6.54|0
1687910400000|2023-06-28 00:00:00|8.36|6.56|8.42|6.62|8.42|6.62|8.35|6.55|0
1687910700000|2023-06-28 00:05:00|8.41|6.61|8.48|6.68|8.48|6.68|8.39|6.59|0
1687911000000|2023-06-28 00:10:00|8.46|6.66|8.43|6.63|8.48|6.68|8.42|6.62|0
1687911300000|2023-06-28 00:15:00|8.42|6.62|8.31|6.51|8.42|6.62|8.29|6.49|0
1687911600000|2023-06-28 00:20:00|8.29|6.49|8.31|6.51|8.36|6.56|8.28|6.48|0
1687911900000|2023-06-28 00:25:00|8.32|6.52|8.29|6.49|8.32|6.52|8.29|6.49|0
1687912200000|2023-06-28 00:30:00|8.28|6.48|8.26|6.46|8.31|6.51|8.19|6.39|0
1687912500000|2023-06-28 00:35:00|8.27|6.47|8.19|6.39|8.28|6.48|8.19|6.39|0
1687912800000|2023-06-28 00:40:00|8.21|6.41|8.22|6.42|8.23|6.43|8.16|6.36|0
1687913100000|2023-06-28 00:45:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1687913400000|2023-06-28 00:50:00|8.23|6.43|8.22|6.42|8.25|6.45|8.22|6.42|0
1687913700000|2023-06-28 00:55:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1687914000000|2023-06-28 01:00:00|8.26|6.46|8.29|6.49|8.3|6.5|8.25|6.45|0
1687914300000|2023-06-28 01:05:00|8.27|6.47|8.26|6.46|8.27|6.47|8.25|6.45|0
1687914600000|2023-06-28 01:10:00|8.25|6.45|8.25|6.45|8.27|6.47|8.25|6.45|0
1687914900000|2023-06-28 01:15:00|8.24|6.44|8.18|6.38|8.24|6.44|8.15|6.35|0
1687915200000|2023-06-28 01:20:00|8.17|6.37|8.18|6.38|8.18|6.38|8.13|6.33|0
1687915500000|2023-06-28 01:25:00|8.16|6.36|8.21|6.41|8.23|6.43|8.16|6.36|0
1687915800000|2023-06-28 01:30:00|8.22|6.42|8.23|6.43|8.3|6.5|8.2|6.4|0
1687916100000|2023-06-28 01:35:00|8.22|6.42|8.24|6.44|8.27|6.47|8.22|6.42|0
1687916400000|2023-06-28 01:40:00|8.25|6.45|8.23|6.43|8.29|6.49|8.23|6.43|0
1687916700000|2023-06-28 01:45:00|8.22|6.42|8.26|6.46|8.27|6.47|8.2|6.4|0
1687917000000|2023-06-28 01:50:00|8.24|6.44|8.23|6.43|8.26|6.46|8.19|6.39|0
1687917300000|2023-06-28 01:55:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1687917600000|2023-06-28 02:00:00|8.21|6.41|8.21|6.41|8.24|6.44|8.2|6.4|0
1687917900000|2023-06-28 02:05:00|8.22|6.42|8.19|6.39|8.23|6.43|8.19|6.39|0
1687918200000|2023-06-28 02:10:00|8.2|6.4|8.17|6.37|8.21|6.41|8.17|6.37|0
1687918500000|2023-06-28 02:15:00|8.18|6.38|8.16|6.36|8.19|6.39|8.14|6.34|0
1687918800000|2023-06-28 02:20:00|8.14|6.34|8.16|6.36|8.17|6.37|8.13|6.33|0
1687919100000|2023-06-28 02:25:00|8.17|6.37|8.21|6.41|8.23|6.43|8.14|6.34|0
1687919400000|2023-06-28 02:30:00|8.23|6.43|8.28|6.48|8.3|6.5|8.21|6.41|0
1687919700000|2023-06-28 02:35:00|8.29|6.49|8.35|6.55|8.35|6.55|8.27|6.47|0
1687920000000|2023-06-28 02:40:00|8.34|6.54|8.44|6.64|8.44|6.64|8.34|6.54|0
1687920300000|2023-06-28 02:45:00|8.42|6.62|8.39|6.59|8.44|6.64|8.38|6.58|0
1687920600000|2023-06-28 02:50:00|8.41|6.61|8.37|6.57|8.42|6.62|8.34|6.54|0
1687920900000|2023-06-28 02:55:00|8.35|6.55|8.37|6.57|8.38|6.58|8.32|6.52|0
1687921200000|2023-06-28 03:00:00|8.38|6.58|8.39|6.59|8.41|6.61|8.36|6.56|0
1687921500000|2023-06-28 03:05:00|8.38|6.58|8.41|6.61|8.45|6.65|8.38|6.58|0
1687921800000|2023-06-28 03:10:00|8.39|6.59|8.42|6.62|8.45|6.65|8.39|6.59|0
1687922100000|2023-06-28 03:15:00|8.41|6.61|8.39|6.59|8.42|6.62|8.38|6.58|0
1687922400000|2023-06-28 03:20:00|8.38|6.58|8.39|6.59|8.41|6.61|8.36|6.56|0
1687922700000|2023-06-28 03:25:00|8.38|6.58|8.35|6.55|8.39|6.59|8.35|6.55|0
1687923000000|2023-06-28 03:30:00|8.36|6.56|8.38|6.58|8.38|6.58|8.35|6.55|0
1687923300000|2023-06-28 03:35:00|8.37|6.57|8.38|6.58|8.42|6.62|8.36|6.56|0
1687923600000|2023-06-28 03:40:00|8.39|6.59|8.38|6.58|8.4|6.6|8.36|6.56|0
1687923900000|2023-06-28 03:45:00|8.37|6.57|8.36|6.56|8.38|6.58|8.33|6.53|0
1687924200000|2023-06-28 03:50:00|8.35|6.55|8.38|6.58|8.39|6.59|8.33|6.53|0
1687924500000|2023-06-28 03:55:00|8.37|6.57|8.36|6.56|8.38|6.58|8.35|6.55|0
1687924800000|2023-06-28 04:00:00|8.37|6.57|8.33|6.53|8.37|6.57|8.33|6.53|0
1687925100000|2023-06-28 04:05:00|8.35|6.55|8.32|6.52|8.35|6.55|8.32|6.52|0
1687925400000|2023-06-28 04:10:00|8.33|6.53|8.33|6.53|8.35|6.55|8.32|6.52|0
1687925700000|2023-06-28 04:15:00|8.32|6.52|8.32|6.52|8.33|6.53|8.27|6.47|0
1687926000000|2023-06-28 04:20:00|8.31|6.51|8.27|6.47|8.32|6.52|8.26|6.46|0
1687926300000|2023-06-28 04:25:00|8.26|6.46|8.23|6.43|8.27|6.47|8.22|6.42|0
1687926600000|2023-06-28 04:30:00|8.22|6.42|8.26|6.46|8.27|6.47|8.22|6.42|0
1687926900000|2023-06-28 04:35:00|8.27|6.47|8.27|6.47|8.29|6.49|8.26|6.46|0
1687927200000|2023-06-28 04:40:00|8.28|6.48|8.27|6.47|8.29|6.49|8.26|6.46|0
1687927500000|2023-06-28 04:45:00|8.26|6.46|8.24|6.44|8.27|6.47|8.24|6.44|0
1687927800000|2023-06-28 04:50:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1687928100000|2023-06-28 04:55:00|8.27|6.47|8.26|6.46|8.27|6.47|8.24|6.44|0
1687928400000|2023-06-28 05:00:00|8.24|6.44|8.26|6.46|8.29|6.49|8.24|6.44|0
1687928700000|2023-06-28 05:05:00|8.27|6.47|8.23|6.43|8.29|6.49|8.23|6.43|0
1687929000000|2023-06-28 05:10:00|8.22|6.42|8.26|6.46|8.26|6.46|8.22|6.42|0
1687929300000|2023-06-28 05:15:00|8.24|6.44|8.24|6.44|8.27|6.47|8.23|6.43|0
1687929600000|2023-06-28 05:20:00|8.23|6.43|8.31|6.51|8.31|6.51|8.23|6.43|0
1687929900000|2023-06-28 05:25:00|8.3|6.5|8.3|6.5|8.33|6.53|8.28|6.48|0
1687930200000|2023-06-28 05:30:00|8.31|6.51|8.31|6.51|8.31|6.51|8.26|6.46|0
1687930500000|2023-06-28 05:35:00|8.3|6.5|8.35|6.55|8.35|6.55|8.3|6.5|0
1687930800000|2023-06-28 05:40:00|8.34|6.54|8.45|6.65|8.45|6.65|8.33|6.53|0
1687931100000|2023-06-28 05:45:00|8.44|6.64|8.45|6.65|8.45|6.65|8.4|6.6|0
1687931400000|2023-06-28 05:50:00|8.44|6.64|8.41|6.61|8.45|6.65|8.38|6.58|0
1687931700000|2023-06-28 05:55:00|8.42|6.62|8.42|6.62|8.42|6.62|8.37|6.57|0
1687932000000|2023-06-28 06:00:00|8.44|6.64|8.42|6.62|8.47|6.67|8.39|6.59|0
1687932300000|2023-06-28 06:05:00|8.22|6.82|8.19|6.79|8.22|6.82|8.15|6.75|0
1687932600000|2023-06-28 06:10:00|8.21|6.81|8.24|6.84|8.24|6.84|8.17|6.77|0
1687932900000|2023-06-28 06:15:00|8.25|6.85|8.18|6.78|8.26|6.86|8.18|6.78|0
1687933200000|2023-06-28 06:20:00|8.16|6.76|8.16|6.76|8.19|6.79|8.15|6.75|0
1687933500000|2023-06-28 06:25:00|8.17|6.77|8.15|6.75|8.18|6.78|8.14|6.74|0
1687933800000|2023-06-28 06:30:00|8.16|6.76|8.15|6.75|8.18|6.78|8.14|6.74|0
1687934100000|2023-06-28 06:35:00|8.16|6.76|8.13|6.73|8.16|6.76|8.12|6.72|0
1687934400000|2023-06-28 06:40:00|8.15|6.75|8.11|6.71|8.15|6.75|8.09|6.69|0
1687934700000|2023-06-28 06:45:00|8.12|6.72|8.11|6.71|8.13|6.73|8.08|6.68|0
1687935000000|2023-06-28 06:50:00|8.12|6.72|8.11|6.71|8.13|6.73|8.09|6.69|0
1687935300000|2023-06-28 06:55:00|8.12|6.72|8.57|7.17|8.6|7.2|8.08|6.68|0
1687935600000|2023-06-28 07:00:00|8.51|7.11|8.49|7.09|8.57|7.17|8.43|7.03|0
1687935900000|2023-06-28 07:05:00|8.48|7.08|8.4|7|8.52|7.12|8.39|6.99|0
1687936200000|2023-06-28 07:10:00|8.39|6.99|8.54|7.14|8.55|7.15|8.39|6.99|0
1687936500000|2023-06-28 07:15:00|8.55|7.15|8.55|7.15|8.61|7.21|8.53|7.13|0
1687936800000|2023-06-28 07:20:00|8.56|7.16|8.52|7.12|8.56|7.16|8.46|7.06|0
1687937100000|2023-06-28 07:25:00|8.51|7.11|8.56|7.16|8.61|7.21|8.51|7.11|0
1687937400000|2023-06-28 07:30:00|8.58|7.18|8.56|7.16|8.67|7.27|8.56|7.16|0
1687937700000|2023-06-28 07:35:00|8.57|7.17|8.62|7.22|8.65|7.25|8.56|7.16|0
1687938000000|2023-06-28 07:40:00|8.64|7.24|8.7|7.3|8.76|7.36|8.64|7.24|0
1687938300000|2023-06-28 07:45:00|8.68|7.28|8.64|7.24|8.68|7.28|8.61|7.21|0
1687938600000|2023-06-28 07:50:00|8.65|7.25|8.49|7.09|8.65|7.25|8.49|7.09|0
1687938900000|2023-06-28 07:55:00|8.5|7.1|8.49|7.09|8.56|7.16|8.49|7.09|0
1687939200000|2023-06-28 08:00:00|8.5|7.1|8.46|7.06|8.56|7.16|8.44|7.04|0
1687939500000|2023-06-28 08:05:00|8.47|7.07|8.49|7.09|8.55|7.15|8.47|7.07|0
1687939800000|2023-06-28 08:10:00|8.5|7.1|8.57|7.17|8.57|7.17|8.47|7.07|0
1687940100000|2023-06-28 08:15:00|8.59|7.19|8.52|7.12|8.59|7.19|8.5|7.1|0
1687940400000|2023-06-28 08:20:00|8.5|7.1|8.67|7.27|8.68|7.28|8.5|7.1|0
1687940700000|2023-06-28 08:25:00|8.68|7.28|8.57|7.17|8.68|7.28|8.53|7.13|0
1687941000000|2023-06-28 08:30:00|8.56|7.16|8.49|7.09|8.59|7.19|8.49|7.09|0
1687941300000|2023-06-28 08:35:00|8.46|7.06|8.34|6.94|8.46|7.06|8.3|6.9|0
1687941600000|2023-06-28 08:40:00|8.33|6.93|8.34|6.94|8.37|6.97|8.31|6.91|0
1687941900000|2023-06-28 08:45:00|8.35|6.95|8.31|6.91|8.35|6.95|8.28|6.88|0
1687942200000|2023-06-28 08:50:00|8.3|6.9|8.34|6.94|8.37|6.97|8.28|6.88|0
1687942500000|2023-06-28 08:55:00|8.35|6.95|8.33|6.93|8.37|6.97|8.3|6.9|0
1687942800000|2023-06-28 09:00:00|8.32|6.92|8.31|6.91|8.4|7|8.31|6.91|0
1687943100000|2023-06-28 09:05:00|8.32|6.92|8.38|6.98|8.4|7|8.32|6.92|0
1687943400000|2023-06-28 09:10:00|8.39|6.99|8.35|6.95|8.42|7.02|8.34|6.94|0
1687943700000|2023-06-28 09:15:00|8.34|6.94|8.35|6.95|8.39|6.99|8.34|6.94|0
1687944000000|2023-06-28 09:20:00|8.37|6.97|8.39|6.99|8.42|7.02|8.37|6.97|0
1687944300000|2023-06-28 09:25:00|8.41|7.01|8.4|7|8.44|7.04|8.38|6.98|0
1687944600000|2023-06-28 09:30:00|8.41|7.01|8.44|7.04|8.45|7.05|8.34|6.94|0
1687944900000|2023-06-28 09:35:00|8.45|7.05|8.44|7.04|8.51|7.11|8.42|7.02|0
1687945200000|2023-06-28 09:40:00|8.45|7.05|8.47|7.07|8.48|7.08|8.43|7.03|0
1687945500000|2023-06-28 09:45:00|8.48|7.08|8.44|7.04|8.49|7.09|8.42|7.02|0
1687945800000|2023-06-28 09:50:00|8.42|7.02|8.38|6.98|8.42|7.02|8.36|6.96|0
1687946100000|2023-06-28 09:55:00|8.39|6.99|8.46|7.06|8.48|7.08|8.38|6.98|0
1687946400000|2023-06-28 10:00:00|8.48|7.08|8.49|7.09|8.51|7.11|8.46|7.06|0
1687946700000|2023-06-28 10:05:00|8.51|7.11|8.55|7.15|8.55|7.15|8.49|7.09|0
1687947000000|2023-06-28 10:10:00|8.56|7.16|8.57|7.17|8.58|7.18|8.52|7.12|0
1687947300000|2023-06-28 10:15:00|8.58|7.18|8.61|7.21|8.61|7.21|8.58|7.18|0
1687947600000|2023-06-28 10:20:00|8.6|7.2|8.61|7.21|8.62|7.22|8.58|7.18|0
1687947900000|2023-06-28 10:25:00|8.62|7.22|8.68|7.28|8.7|7.3|8.59|7.19|0
1687948200000|2023-06-28 10:30:00|8.7|7.3|8.7|7.3|8.7|7.3|8.64|7.24|0
1687948500000|2023-06-28 10:35:00|8.68|7.28|8.61|7.21|8.7|7.3|8.59|7.19|0
1687948800000|2023-06-28 10:40:00|8.59|7.19|8.5|7.1|8.59|7.19|8.48|7.08|0
1687949100000|2023-06-28 10:45:00|8.49|7.09|8.58|7.18|8.58|7.18|8.49|7.09|0
1687949400000|2023-06-28 10:50:00|8.59|7.19|8.36|6.96|8.59|7.19|8.35|6.95|0
1687949700000|2023-06-28 10:55:00|8.35|6.95|8.43|7.03|8.43|7.03|8.35|6.95|0
1687950000000|2023-06-28 11:00:00|8.42|7.02|8.54|7.14|8.6|7.2|8.41|7.01|0
1687950300000|2023-06-28 11:05:00|8.52|7.12|8.54|7.14|8.57|7.17|8.49|7.09|0
1687950600000|2023-06-28 11:10:00|8.55|7.15|8.6|7.2|8.61|7.21|8.54|7.14|0
1687950900000|2023-06-28 11:15:00|8.61|7.21|8.6|7.2|8.65|7.25|8.57|7.17|0
1687951200000|2023-06-28 11:20:00|8.58|7.18|8.57|7.17|8.6|7.2|8.55|7.15|0
1687951500000|2023-06-28 11:25:00|8.55|7.15|8.54|7.14|8.58|7.18|8.54|7.14|0
1687951800000|2023-06-28 11:30:00|8.55|7.15|8.46|7.06|8.55|7.15|8.45|7.05|0
1687952100000|2023-06-28 11:35:00|8.48|7.08|8.49|7.09|8.51|7.11|8.43|7.03|0
1687952400000|2023-06-28 11:40:00|8.51|7.11|8.42|7.02|8.51|7.11|8.39|6.99|0
1687952700000|2023-06-28 11:45:00|8.4|7|8.39|6.99|8.42|7.02|8.37|6.97|0
1687953000000|2023-06-28 11:50:00|8.37|6.97|8.32|6.92|8.4|7|8.29|6.89|0
1687953300000|2023-06-28 11:55:00|8.3|6.9|8.26|6.86|8.36|6.96|8.26|6.86|0
1687953600000|2023-06-28 12:00:00|8.29|6.89|8.14|6.74|8.3|6.9|8.13|6.73|0
1687953900000|2023-06-28 12:05:00|8.16|6.76|8.26|6.86|8.29|6.89|8.15|6.75|0
1687954200000|2023-06-28 12:10:00|8.24|6.84|8.26|6.86|8.26|6.86|8.19|6.79|0
1687954500000|2023-06-28 12:15:00|8.24|6.84|8.26|6.86|8.29|6.89|8.2|6.8|0
1687954800000|2023-06-28 12:20:00|8.27|6.87|8.27|6.87|8.29|6.89|8.23|6.83|0
1687955100000|2023-06-28 12:25:00|8.3|6.9|8.34|6.94|8.37|6.97|8.29|6.89|0
1687955400000|2023-06-28 12:30:00|8.36|6.96|8.27|6.87|8.36|6.96|8.27|6.87|0
1687955700000|2023-06-28 12:35:00|8.26|6.86|8.24|6.84|8.3|6.9|8.24|6.84|0
1687956000000|2023-06-28 12:40:00|8.21|6.81|8.1|6.7|8.23|6.83|8.09|6.69|0
1687956300000|2023-06-28 12:45:00|8.09|6.69|8.07|6.67|8.13|6.73|8.07|6.67|0
1687956600000|2023-06-28 12:50:00|8.06|6.66|8.14|6.74|8.15|6.75|8.03|6.63|0
1687956900000|2023-06-28 12:55:00|8.13|6.73|8.14|6.74|8.14|6.74|8.08|6.68|0
1687957200000|2023-06-28 13:00:00|8.15|6.75|8.2|6.8|8.21|6.81|8.14|6.74|0
1687957500000|2023-06-28 13:05:00|8.18|6.78|8.15|6.75|8.18|6.78|8.1|6.7|0
1687957800000|2023-06-28 13:10:00|8.14|6.74|8.1|6.7|8.14|6.74|8.08|6.68|0
1687958100000|2023-06-28 13:15:00|8.09|6.69|8.07|6.67|8.11|6.71|8.05|6.65|0
1687958400000|2023-06-28 13:20:00|8.08|6.68|8.12|6.72|8.12|6.72|8.08|6.68|0
1687958700000|2023-06-28 13:25:00|8.11|6.71|8.02|6.62|8.12|6.72|7.98|6.58|0
1687959000000|2023-06-28 13:30:00|8.03|6.63|7.9|6.5|8.07|6.67|7.77|6.37|0
1687959300000|2023-06-28 13:35:00|7.87|6.47|7.63|6.23|7.98|6.58|7.61|6.21|0
1687959600000|2023-06-28 13:40:00|7.62|6.22|7.57|6.17|7.76|6.36|7.55|6.15|0
1687959900000|2023-06-28 13:45:00|7.54|6.14|7.49|6.09|7.57|6.17|7.32|5.92|0
1687960200000|2023-06-28 13:50:00|7.46|6.06|7.47|6.07|7.59|6.19|7.33|5.93|0
1687960500000|2023-06-28 13:55:00|7.5|6.1|7.74|6.34|7.78|6.38|7.43|6.03|0
1687960800000|2023-06-28 14:00:00|7.66|6.26|7.54|6.14|7.73|6.33|7.45|6.05|0
1687961100000|2023-06-28 14:05:00|7.53|6.13|7.55|6.15|7.63|6.23|7.45|6.05|0
1687961400000|2023-06-28 14:10:00|7.54|6.14|7.5|6.1|7.57|6.17|7.33|5.93|0
1687961700000|2023-06-28 14:15:00|7.47|6.07|7.86|6.46|7.86|6.46|7.45|6.05|0
1687962000000|2023-06-28 14:20:00|7.89|6.49|7.71|6.31|7.99|6.59|7.7|6.3|0
1687962300000|2023-06-28 14:25:00|7.73|6.33|7.9|6.5|7.92|6.52|7.68|6.28|0
1687962600000|2023-06-28 14:30:00|7.93|6.53|8.1|6.7|8.11|6.71|7.89|6.49|0
1687962900000|2023-06-28 14:35:00|8.11|6.71|8.28|6.88|8.42|7.02|8.11|6.71|0
1687963200000|2023-06-28 14:40:00|8.27|6.87|8.21|6.81|8.39|6.99|8.21|6.81|0
1687963500000|2023-06-28 14:45:00|8.23|6.83|8.4|7|8.4|7|8.16|6.76|0
1687963800000|2023-06-28 14:50:00|8.39|6.99|8.46|7.06|8.49|7.09|8.04|6.64|0
1687964100000|2023-06-28 14:55:00|8.48|7.08|8.27|6.87|8.49|7.09|8.24|6.84|0
1687964400000|2023-06-28 15:00:00|8.3|6.9|8.39|6.99|8.39|6.99|8.27|6.87|0
1687964700000|2023-06-28 15:05:00|8.37|6.97|8.42|7.02|8.48|7.08|8.31|6.91|0
1687965000000|2023-06-28 15:10:00|8.43|7.03|8.21|6.81|8.5|7.1|8.1|6.7|0
1687965300000|2023-06-28 15:15:00|8.2|6.8|8.47|7.07|8.5|7.1|8.09|6.69|0
1687965600000|2023-06-28 15:20:00|8.49|7.09|8.17|6.77|8.49|7.09|8.17|6.77|0
1687965900000|2023-06-28 15:25:00|8.11|6.71|8.36|6.96|8.37|6.97|8.03|6.63|0
1687966200000|2023-06-28 15:30:00|8.37|6.97|8.53|7.13|8.58|7.18|8.34|6.94|0
1687966500000|2023-06-28 15:35:00|8.55|7.15|8.68|7.28|8.74|7.34|8.52|7.12|0
1687966800000|2023-06-28 15:40:00|8.7|7.3|8.76|7.36|8.77|7.37|8.62|7.22|0
1687967100000|2023-06-28 15:45:00|8.77|7.37|8.61|7.21|8.77|7.37|8.58|7.18|0
1687967400000|2023-06-28 15:50:00|8.59|7.19|8.58|7.18|8.65|7.25|8.55|7.15|0
1687967700000|2023-06-28 15:55:00|8.59|7.19|8.71|7.31|8.71|7.31|8.55|7.15|0
1687968000000|2023-06-28 16:00:00|8.68|7.28|8.68|7.28|8.71|7.31|8.59|7.19|0
1687968300000|2023-06-28 16:05:00|8.66|7.26|8.89|7.49|8.92|7.52|8.65|7.25|0
1687968600000|2023-06-28 16:10:00|8.91|7.51|9.06|7.66|9.09|7.69|8.88|7.48|0
1687968900000|2023-06-28 16:15:00|9.08|7.68|9.16|7.76|9.22|7.82|9.06|7.66|0
1687969200000|2023-06-28 16:20:00|9.17|7.77|9.03|7.63|9.17|7.77|8.94|7.54|0
1687969500000|2023-06-28 16:25:00|9.01|7.61|8.66|7.26|9.03|7.63|8.54|7.14|0
1687969800000|2023-06-28 16:30:00|8.65|7.25|8.53|7.13|8.65|7.25|8.44|7.04|0
1687970100000|2023-06-28 16:35:00|8.51|7.11|8.48|7.08|8.59|7.19|8.4|7|0
1687970400000|2023-06-28 16:40:00|8.47|7.07|8|6.6|8.54|7.14|7.94|6.54|0
1687970700000|2023-06-28 16:45:00|7.98|6.58|8.01|6.61|8.19|6.79|7.93|6.53|0
1687971000000|2023-06-28 16:50:00|7.99|6.59|7.69|6.29|8.05|6.65|7.56|6.16|0
1687971300000|2023-06-28 16:55:00|7.67|6.27|7.67|6.27|7.91|6.51|7.42|6.02|0
1687971600000|2023-06-28 17:00:00|7.66|6.26|7.62|6.22|7.71|6.31|7.46|6.06|0
1687971900000|2023-06-28 17:05:00|7.63|6.23|7.63|6.23|7.8|6.4|7.62|6.22|0
1687972200000|2023-06-28 17:10:00|7.65|6.25|7.7|6.3|7.7|6.3|7.53|6.13|0
1687972500000|2023-06-28 17:15:00|7.69|6.29|7.74|6.34|7.77|6.37|7.62|6.22|0
1687972800000|2023-06-28 17:20:00|7.77|6.37|7.89|6.49|7.95|6.55|7.7|6.3|0
1687973100000|2023-06-28 17:25:00|7.9|6.5|8|6.6|8|6.6|7.86|6.46|0
1687973400000|2023-06-28 17:30:00|8.02|6.62|7.78|6.38|8.11|6.71|7.77|6.37|0
1687973700000|2023-06-28 17:35:00|7.75|6.35|7.86|6.46|7.9|6.5|7.75|6.35|0
1687974000000|2023-06-28 17:40:00|7.85|6.45|7.79|6.39|7.89|6.49|7.71|6.31|0
1687974300000|2023-06-28 17:45:00|7.82|6.42|7.74|6.34|7.85|6.45|7.67|6.27|0
1687974600000|2023-06-28 17:50:00|7.72|6.32|7.78|6.38|7.78|6.38|7.62|6.22|0
1687974900000|2023-06-28 17:55:00|7.77|6.37|7.78|6.38|7.9|6.5|7.66|6.26|0
1687975200000|2023-06-28 18:00:00|7.79|6.39|7.99|6.59|8.01|6.61|7.75|6.35|0
1687975500000|2023-06-28 18:05:00|8|6.6|7.97|6.57|8.06|6.66|7.96|6.56|0
1687975800000|2023-06-28 18:10:00|7.99|6.59|8.01|6.61|8.07|6.67|7.96|6.56|0
1687976100000|2023-06-28 18:15:00|8|6.6|8.04|6.64|8.08|6.68|7.94|6.54|0
1687976400000|2023-06-28 18:20:00|8.05|6.65|8.97|7.57|8.98|7.58|7.49|6.09|0
1687976700000|2023-06-28 18:25:00|8.98|7.58|8.92|7.52|9.03|7.63|8.86|7.46|0
1687977000000|2023-06-28 18:30:00|8.91|7.51|8.95|7.55|8.98|7.58|8.86|7.46|0
1687977300000|2023-06-28 18:35:00|8.94|7.54|8.73|7.33|8.97|7.57|8.71|7.31|0
1687977600000|2023-06-28 18:40:00|8.71|7.31|8.86|7.46|8.92|7.52|8.65|7.25|0
1687977900000|2023-06-28 18:45:00|8.85|7.45|8.74|7.34|8.85|7.45|8.71|7.31|0
1687978200000|2023-06-28 18:50:00|8.73|7.33|8.77|7.37|8.8|7.4|8.67|7.27|0
1687978500000|2023-06-28 18:55:00|8.74|7.34|8.72|7.32|8.74|7.34|8.62|7.22|0
1687978800000|2023-06-28 19:00:00|8.75|7.35|8.49|7.09|8.78|7.38|8.46|7.06|0
1687979100000|2023-06-28 19:05:00|8.47|7.07|7.94|6.54|8.5|7.1|7.82|6.42|0
1687979400000|2023-06-28 19:10:00|7.97|6.57|8.16|6.76|8.19|6.79|7.93|6.53|0
1687979700000|2023-06-28 19:15:00|8.15|6.75|8.28|6.88|8.28|6.88|8.11|6.71|0
1687980000000|2023-06-28 19:20:00|8.29|6.89|8.32|6.92|8.36|6.96|8.25|6.85|0
1687980300000|2023-06-28 19:25:00|8.34|6.94|8.11|6.71|8.36|6.96|8.06|6.66|0
1687980600000|2023-06-28 19:30:00|8.08|6.68|8.11|6.71|8.19|6.79|8.05|6.65|0
1687980900000|2023-06-28 19:35:00|8.08|6.68|8.08|6.68|8.12|6.72|8.01|6.61|0
1687981200000|2023-06-28 19:40:00|8.09|6.69|8.11|6.71|8.23|6.83|8.08|6.68|0
1687981500000|2023-06-28 19:45:00|8.09|6.69|8.15|6.75|8.22|6.82|8.06|6.66|0
1687981800000|2023-06-28 19:50:00|8.06|6.66|8.2|6.8|8.42|7.02|8.06|6.66|0
1687982100000|2023-06-28 19:55:00|8.18|6.78|8.64|7.24|8.64|7.24|8.15|6.75|0
1687982400000|2023-06-28 20:00:00|8.72|7.32|8.91|7.51|9.05|7.65|8.69|7.29|0
1687982700000|2023-06-28 20:05:00|8.93|7.53|8.94|7.54|9.07|7.67|8.91|7.51|0
1687983000000|2023-06-28 20:10:00|8.91|7.51|8.94|7.54|8.94|7.54|8.87|7.47|0
1687983300000|2023-06-28 20:15:00|9.14|7.34|9.11|7.31|9.17|7.37|9.1|7.3|0
1687983600000|2023-06-28 20:20:00|9.1|7.3|9.14|7.34|9.16|7.36|9.1|7.3|0
1687983900000|2023-06-28 20:25:00|9.13|7.33|9.11|7.31|9.16|7.36|9.1|7.3|0
1687984200000|2023-06-28 20:30:00|9.1|7.3|9.17|7.37|9.17|7.37|9.1|7.3|0
1687984500000|2023-06-28 20:35:00|9.19|7.39|9.2|7.4|9.24|7.44|9.19|7.39|0
1687984800000|2023-06-28 20:40:00|9.19|7.39|9.13|7.33|9.22|7.42|9.13|7.33|0
1687985100000|2023-06-28 20:45:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1687985400000|2023-06-28 20:50:00|9.06|7.26|9.09|7.29|9.11|7.31|9.06|7.26|0
1687985700000|2023-06-28 20:55:00|9.1|7.3|9.08|7.28|9.13|7.33|9.06|7.26|0
1687986000000|2023-06-28 21:00:00|9.09|7.29|9.12|7.32|9.12|7.32|9.09|7.29|0
1687986300000|2023-06-28 21:05:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1687986600000|2023-06-28 21:10:00|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1687986900000|2023-06-28 21:15:00|9.11|7.31|9.13|7.33|9.13|7.33|9.11|7.31|0
1687987200000|2023-06-28 21:20:00|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1687987500000|2023-06-28 21:25:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1687987800000|2023-06-28 21:30:00|9.11|7.31|9.13|7.33|9.14|7.34|9.11|7.31|0
1687988100000|2023-06-28 21:35:00|9.11|7.31|9.11|7.31|9.11|7.31|9.08|7.28|0
1687988400000|2023-06-28 21:40:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1687988700000|2023-06-28 21:45:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1687989000000|2023-06-28 21:50:00|9.13|7.33|9.14|7.34|9.14|7.34|9.12|7.32|0
1687989300000|2023-06-28 21:55:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1687989600000|2023-06-28 22:00:00|9.14|7.34|9.15|7.35|9.18|7.38|9.1|7.3|0
1687989900000|2023-06-28 22:05:00|9.17|7.37|9.15|7.35|9.2|7.4|9.13|7.33|0
1687990200000|2023-06-28 22:10:00|9.17|7.37|9.18|7.38|9.18|7.38|9.13|7.33|0
1687990500000|2023-06-28 22:15:00|9.2|7.4|9.35|7.55|9.35|7.55|9.19|7.39|0
1687990800000|2023-06-28 22:20:00|9.34|7.54|9.38|7.58|9.38|7.58|9.32|7.52|0
1687991100000|2023-06-28 22:25:00|9.39|7.59|9.49|7.69|9.51|7.71|9.38|7.58|0
1687991400000|2023-06-28 22:30:00|9.51|7.71|9.34|7.54|9.51|7.71|9.34|7.54|0
1687991700000|2023-06-28 22:35:00|9.35|7.55|9.35|7.55|9.43|7.63|9.35|7.55|0
1687992000000|2023-06-28 22:40:00|9.37|7.57|9.4|7.6|9.4|7.6|9.35|7.55|0
1687992300000|2023-06-28 22:45:00|9.39|7.59|9.38|7.58|9.4|7.6|9.35|7.55|0
1687992600000|2023-06-28 22:50:00|9.4|7.6|9.38|7.58|9.41|7.61|9.38|7.58|0
1687992900000|2023-06-28 22:55:00|9.36|7.56|9.4|7.6|9.41|7.61|9.36|7.56|0
1687993200000|2023-06-28 23:00:00|9.38|7.58|9.38|7.58|9.4|7.6|9.35|7.55|0
1687993500000|2023-06-28 23:05:00|9.36|7.56|9.41|7.61|9.43|7.63|9.36|7.56|0
1687993800000|2023-06-28 23:10:00|9.4|7.6|9.39|7.59|9.4|7.6|9.38|7.58|0
1687994100000|2023-06-28 23:15:00|9.38|7.58|9.36|7.56|9.39|7.59|9.36|7.56|0
1687994400000|2023-06-28 23:20:00|9.35|7.55|9.36|7.56|9.36|7.56|9.33|7.53|0
1687994700000|2023-06-28 23:25:00|9.35|7.55|9.38|7.58|9.38|7.58|9.35|7.55|0
1687995000000|2023-06-28 23:30:00|9.36|7.56|9.35|7.55|9.38|7.58|9.35|7.55|0
1687995300000|2023-06-28 23:35:00|9.33|7.53|9.33|7.53|9.35|7.55|9.31|7.51|0
1687995600000|2023-06-28 23:40:00|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1687995900000|2023-06-28 23:45:00|9.35|7.55|9.3|7.5|9.35|7.55|9.3|7.5|0
1687996200000|2023-06-28 23:50:00|9.31|7.51|9.31|7.51|9.34|7.54|9.31|7.51|0
1687996500000|2023-06-28 23:55:00|9.3|7.5|9.29|7.49|9.33|7.53|9.27|7.47|0
1687996800000|2023-06-29 00:00:00|9.3|7.5|9.27|7.47|9.33|7.53|9.23|7.43|0
1687997100000|2023-06-29 00:05:00|9.26|7.46|9.3|7.5|9.31|7.51|9.25|7.45|0
1687997400000|2023-06-29 00:10:00|9.33|7.53|9.37|7.57|9.41|7.61|9.33|7.53|0
1687997700000|2023-06-29 00:15:00|9.36|7.56|9.23|7.43|9.37|7.57|9.23|7.43|0
1687998000000|2023-06-29 00:20:00|9.25|7.45|9.33|7.53|9.34|7.54|9.23|7.43|0
1687998300000|2023-06-29 00:25:00|9.32|7.52|9.36|7.56|9.37|7.57|9.31|7.51|0
1687998600000|2023-06-29 00:30:00|9.35|7.55|9.36|7.56|9.37|7.57|9.33|7.53|0
1687998900000|2023-06-29 00:35:00|9.34|7.54|9.31|7.51|9.36|7.56|9.29|7.49|0
1687999200000|2023-06-29 00:40:00|9.29|7.49|9.32|7.52|9.32|7.52|9.28|7.48|0
1687999500000|2023-06-29 00:45:00|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1687999800000|2023-06-29 00:50:00|9.5|7.7|9.51|7.71|9.53|7.73|9.5|7.7|0
1688000100000|2023-06-29 00:55:00|9.53|7.73|9.53|7.73|9.55|7.75|9.51|7.71|0
1688000400000|2023-06-29 01:00:00|9.51|7.71|9.51|7.71|9.54|7.74|9.48|7.68|0
1688000700000|2023-06-29 01:05:00|9.53|7.73|9.53|7.73|9.53|7.73|9.5|7.7|0
1688001000000|2023-06-29 01:10:00|9.54|7.74|9.53|7.73|9.56|7.76|9.51|7.71|0
1688001300000|2023-06-29 01:15:00|9.51|7.71|9.59|7.79|9.59|7.79|9.51|7.71|0
1688001600000|2023-06-29 01:20:00|9.58|7.78|9.56|7.76|9.59|7.79|9.56|7.76|0
1688001900000|2023-06-29 01:25:00|9.57|7.77|9.61|7.81|9.64|7.84|9.56|7.76|0
1688002200000|2023-06-29 01:30:00|9.59|7.79|9.56|7.76|9.61|7.81|9.56|7.76|0
1688002500000|2023-06-29 01:35:00|9.55|7.75|9.53|7.73|9.57|7.77|9.51|7.71|0
1688002800000|2023-06-29 01:40:00|9.51|7.71|9.48|7.68|9.54|7.74|9.48|7.68|0
1688003100000|2023-06-29 01:45:00|9.49|7.69|9.45|7.65|9.52|7.72|9.45|7.65|0
1688003400000|2023-06-29 01:50:00|9.46|7.66|9.46|7.66|9.48|7.68|9.45|7.65|0
1688003700000|2023-06-29 01:55:00|9.48|7.68|9.38|7.58|9.48|7.68|9.37|7.57|0
1688004000000|2023-06-29 02:00:00|9.4|7.6|9.3|7.5|9.4|7.6|9.27|7.47|0
1688004300000|2023-06-29 02:05:00|9.29|7.49|9.23|7.43|9.32|7.52|9.22|7.42|0
1688004600000|2023-06-29 02:10:00|9.22|7.42|9.25|7.45|9.27|7.47|9.21|7.41|0
1688004900000|2023-06-29 02:15:00|9.26|7.46|9.27|7.47|9.29|7.49|9.25|7.45|0
1688005200000|2023-06-29 02:20:00|9.25|7.45|9.25|7.45|9.27|7.47|9.24|7.44|0
1688005500000|2023-06-29 02:25:00|9.27|7.47|9.27|7.47|9.3|7.5|9.25|7.45|0
1688005800000|2023-06-29 02:30:00|9.28|7.48|9.27|7.47|9.32|7.52|9.25|7.45|0
1688006100000|2023-06-29 02:35:00|9.25|7.45|9.27|7.47|9.27|7.47|9.24|7.44|0
1688006400000|2023-06-29 02:40:00|9.28|7.48|9.33|7.53|9.33|7.53|9.28|7.48|0
1688006700000|2023-06-29 02:45:00|9.32|7.52|9.28|7.48|9.33|7.53|9.27|7.47|0
1688007000000|2023-06-29 02:50:00|9.27|7.47|9.24|7.44|9.27|7.47|9.21|7.41|0
1688007300000|2023-06-29 02:55:00|9.22|7.42|9.19|7.39|9.24|7.44|9.18|7.38|0
1688007600000|2023-06-29 03:00:00|9.2|7.4|9.19|7.39|9.2|7.4|9.17|7.37|0
1688007900000|2023-06-29 03:05:00|9.2|7.4|9.16|7.36|9.2|7.4|9.14|7.34|0
1688008200000|2023-06-29 03:10:00|9.17|7.37|9.19|7.39|9.22|7.42|9.16|7.36|0
1688008500000|2023-06-29 03:15:00|9.17|7.37|9.2|7.4|9.22|7.42|9.17|7.37|0
1688008800000|2023-06-29 03:20:00|9.19|7.39|9.19|7.39|9.2|7.4|9.16|7.36|0
1688009100000|2023-06-29 03:25:00|9.2|7.4|9.2|7.4|9.23|7.43|9.2|7.4|0
1688009400000|2023-06-29 03:30:00|9.19|7.39|9.16|7.36|9.22|7.42|9.12|7.32|0
1688009700000|2023-06-29 03:35:00|9.14|7.34|9.03|7.23|9.14|7.34|9|7.2|0
1688010000000|2023-06-29 03:40:00|9.04|7.24|9.06|7.26|9.06|7.26|9.02|7.22|0
1688010300000|2023-06-29 03:45:00|9.05|7.25|9|7.2|9.08|7.28|9|7.2|0
1688010600000|2023-06-29 03:50:00|9.03|7.23|9.08|7.28|9.08|7.28|9.02|7.22|0
1688010900000|2023-06-29 03:55:00|9.07|7.27|9.09|7.29|9.11|7.31|9.05|7.25|0
1688011200000|2023-06-29 04:00:00|9.08|7.28|9.11|7.31|9.14|7.34|9.08|7.28|0
1688011500000|2023-06-29 04:05:00|9.12|7.32|9.14|7.34|9.14|7.34|9.09|7.29|0
1688011800000|2023-06-29 04:10:00|9.12|7.32|9.12|7.32|9.14|7.34|9.11|7.31|0
1688012100000|2023-06-29 04:15:00|9.11|7.31|9.14|7.34|9.15|7.35|9.11|7.31|0
1688012400000|2023-06-29 04:20:00|9.13|7.33|9.11|7.31|9.14|7.34|9.11|7.31|0
1688012700000|2023-06-29 04:25:00|9.12|7.32|9.14|7.34|9.14|7.34|9.11|7.31|0
1688013000000|2023-06-29 04:30:00|9.12|7.32|9.1|7.3|9.15|7.35|9.1|7.3|0
1688013300000|2023-06-29 04:35:00|9.11|7.31|9.14|7.34|9.14|7.34|9.1|7.3|0
1688013600000|2023-06-29 04:40:00|9.15|7.35|9.12|7.32|9.15|7.35|9.1|7.3|0
1688013900000|2023-06-29 04:45:00|9.1|7.3|9.06|7.26|9.13|7.33|9.06|7.26|0
1688014200000|2023-06-29 04:50:00|9.07|7.27|9.06|7.26|9.09|7.29|9.06|7.26|0
1688014500000|2023-06-29 04:55:00|9.07|7.27|9.06|7.26|9.09|7.29|9.06|7.26|0
1688014800000|2023-06-29 05:00:00|9.07|7.27|9.12|7.32|9.15|7.35|9.07|7.27|0
1688015100000|2023-06-29 05:05:00|9.1|7.3|9.23|7.43|9.24|7.44|9.1|7.3|0
1688015400000|2023-06-29 05:10:00|9.22|7.42|9.12|7.32|9.22|7.42|9.09|7.29|0
1688015700000|2023-06-29 05:15:00|9.1|7.3|9.09|7.29|9.12|7.32|9.07|7.27|0
1688016000000|2023-06-29 05:20:00|9.07|7.27|9.02|7.22|9.07|7.27|9.02|7.22|0
1688016300000|2023-06-29 05:25:00|9.04|7.24|8.99|7.19|9.07|7.27|8.98|7.18|0
1688016600000|2023-06-29 05:30:00|9.01|7.21|9.02|7.22|9.04|7.24|8.93|7.13|0
1688016900000|2023-06-29 05:35:00|9.01|7.21|9.01|7.21|9.02|7.22|8.98|7.18|0
1688017200000|2023-06-29 05:40:00|8.99|7.19|8.92|7.12|9.02|7.22|8.89|7.09|0
1688017500000|2023-06-29 05:45:00|8.9|7.1|8.93|7.13|8.98|7.18|8.9|7.1|0
1688017800000|2023-06-29 05:50:00|8.92|7.12|8.96|7.16|9.01|7.21|8.92|7.12|0
1688018100000|2023-06-29 05:55:00|8.97|7.17|9.04|7.24|9.04|7.24|8.96|7.16|0
1688018400000|2023-06-29 06:00:00|9.05|7.25|8.93|7.13|9.05|7.25|8.93|7.13|0
1688018700000|2023-06-29 06:05:00|8.75|7.35|8.82|7.42|8.84|7.44|8.75|7.35|0
1688019000000|2023-06-29 06:10:00|8.84|7.44|8.79|7.39|8.84|7.44|8.78|7.38|0
1688019300000|2023-06-29 06:15:00|8.78|7.38|8.73|7.33|8.79|7.39|8.7|7.3|0
1688019600000|2023-06-29 06:20:00|8.72|7.32|8.74|7.34|8.77|7.37|8.71|7.31|0
1688019900000|2023-06-29 06:25:00|8.76|7.36|8.65|7.25|8.76|7.36|8.65|7.25|0
1688020200000|2023-06-29 06:30:00|8.67|7.27|8.7|7.3|8.73|7.33|8.65|7.25|0
1688020500000|2023-06-29 06:35:00|8.71|7.31|8.76|7.36|8.79|7.39|8.71|7.31|0
1688020800000|2023-06-29 06:40:00|8.77|7.37|8.76|7.36|8.82|7.42|8.76|7.36|0
1688021100000|2023-06-29 06:45:00|8.74|7.34|8.79|7.39|8.79|7.39|8.74|7.34|0
1688021400000|2023-06-29 06:50:00|8.8|7.4|8.71|7.31|8.82|7.42|8.71|7.31|0
1688021700000|2023-06-29 06:55:00|8.7|7.3|8.69|7.29|8.74|7.34|8.68|7.28|0
1688022000000|2023-06-29 07:00:00|8.68|7.28|8.71|7.31|8.77|7.37|8.67|7.27|0
1688022300000|2023-06-29 07:05:00|8.7|7.3|8.83|7.43|8.83|7.43|8.65|7.25|0
1688022600000|2023-06-29 07:10:00|8.82|7.42|8.73|7.33|8.83|7.43|8.68|7.28|0
1688022900000|2023-06-29 07:15:00|8.72|7.32|8.65|7.25|8.73|7.33|8.65|7.25|0
1688023200000|2023-06-29 07:20:00|8.66|7.26|8.8|7.4|8.82|7.42|8.62|7.22|0
1688023500000|2023-06-29 07:25:00|8.78|7.38|8.62|7.22|8.78|7.38|8.59|7.19|0
1688023800000|2023-06-29 07:30:00|8.6|7.2|8.57|7.17|8.63|7.23|8.57|7.17|0
1688024100000|2023-06-29 07:35:00|8.59|7.19|8.59|7.19|8.62|7.22|8.56|7.16|0
1688024400000|2023-06-29 07:40:00|8.6|7.2|8.63|7.23|8.68|7.28|8.57|7.17|0
1688024700000|2023-06-29 07:45:00|8.65|7.25|8.74|7.34|8.75|7.35|8.63|7.23|0
1688025000000|2023-06-29 07:50:00|8.75|7.35|8.71|7.31|8.77|7.37|8.69|7.29|0
1688025300000|2023-06-29 07:55:00|8.72|7.32|8.68|7.28|8.77|7.37|8.68|7.28|0
1688025600000|2023-06-29 08:00:00|8.69|7.29|8.81|7.41|8.83|7.43|8.65|7.25|0
1688025900000|2023-06-29 08:05:00|8.8|7.4|8.8|7.4|8.83|7.43|8.77|7.37|0
1688026200000|2023-06-29 08:10:00|8.78|7.38|8.88|7.48|8.95|7.55|8.78|7.38|0
1688026500000|2023-06-29 08:15:00|8.9|7.5|8.95|7.55|8.96|7.56|8.87|7.47|0
1688026800000|2023-06-29 08:20:00|8.96|7.56|8.96|7.56|9.04|7.64|8.92|7.52|0
1688027100000|2023-06-29 08:25:00|8.95|7.55|8.98|7.58|9.01|7.61|8.87|7.47|0
1688027400000|2023-06-29 08:30:00|8.96|7.56|8.93|7.53|8.99|7.59|8.9|7.5|0
1688027700000|2023-06-29 08:35:00|8.92|7.52|8.95|7.55|8.96|7.56|8.9|7.5|0
1688028000000|2023-06-29 08:40:00|8.96|7.56|9.02|7.62|9.04|7.64|8.93|7.53|0
1688028300000|2023-06-29 08:45:00|9.04|7.64|9.02|7.62|9.07|7.67|8.99|7.59|0
1688028600000|2023-06-29 08:50:00|9.01|7.61|9.01|7.61|9.02|7.62|8.95|7.55|0
1688028900000|2023-06-29 08:55:00|9|7.6|9.51|8.11|9.54|8.14|9|7.6|0
1688029200000|2023-06-29 09:00:00|9.53|8.13|9.49|8.09|9.53|8.13|9.46|8.06|0
1688029500000|2023-06-29 09:05:00|9.48|8.08|9.48|8.08|9.49|8.09|9.41|8.01|0
1688029800000|2023-06-29 09:10:00|9.49|8.09|9.49|8.09|9.56|8.16|9.48|8.08|0
1688030100000|2023-06-29 09:15:00|9.48|8.08|9.45|8.05|9.51|8.11|9.45|8.05|0
1688030400000|2023-06-29 09:20:00|9.46|8.06|9.41|8.01|9.48|8.08|9.37|7.97|0
1688030700000|2023-06-29 09:25:00|9.4|8|9.48|8.08|9.48|8.08|9.38|7.98|0
1688031000000|2023-06-29 09:30:00|9.46|8.06|9.5|8.1|9.51|8.11|9.43|8.03|0
1688031300000|2023-06-29 09:35:00|9.51|8.11|9.56|8.16|9.56|8.16|9.48|8.08|0
1688031600000|2023-06-29 09:40:00|9.57|8.17|9.65|8.25|9.72|8.32|9.57|8.17|0
1688031900000|2023-06-29 09:45:00|9.67|8.27|9.74|8.34|9.74|8.34|9.65|8.25|0
1688032200000|2023-06-29 09:50:00|9.72|8.32|9.7|8.3|9.74|8.34|9.67|8.27|0
1688032500000|2023-06-29 09:55:00|9.71|8.31|9.1|7.7|9.75|8.35|9.09|7.69|0
1688032800000|2023-06-29 10:00:00|9.08|7.68|9.05|7.65|9.08|7.68|9.01|7.61|0
1688033100000|2023-06-29 10:05:00|9.04|7.64|9.04|7.64|9.08|7.68|9.02|7.62|0
1688033400000|2023-06-29 10:10:00|9.02|7.62|9.22|7.82|9.22|7.82|9.02|7.62|0
1688033700000|2023-06-29 10:15:00|9.21|7.81|9.26|7.86|9.37|7.97|9.21|7.81|0
1688034000000|2023-06-29 10:20:00|9.24|7.84|8.81|7.41|9.4|8|8.78|7.38|0
1688034300000|2023-06-29 10:25:00|8.83|7.43|8.8|7.4|8.86|7.46|8.77|7.37|0
1688034600000|2023-06-29 10:30:00|8.78|7.38|8.8|7.4|8.84|7.44|8.78|7.38|0
1688034900000|2023-06-29 10:35:00|8.79|7.39|9.22|7.82|9.25|7.85|8.78|7.38|0
1688035200000|2023-06-29 10:40:00|9.2|7.8|9.3|7.9|9.3|7.9|9.2|7.8|0
1688035500000|2023-06-29 10:45:00|9.29|7.89|9.31|7.91|9.33|7.93|9.28|7.88|0
1688035800000|2023-06-29 10:50:00|9.33|7.93|9.25|7.85|9.34|7.94|9.25|7.85|0
1688036100000|2023-06-29 10:55:00|9.23|7.83|9.25|7.85|9.29|7.89|9.23|7.83|0
1688036400000|2023-06-29 11:00:00|9.23|7.83|9.2|7.8|9.29|7.89|9.2|7.8|0
1688036700000|2023-06-29 11:05:00|9.21|7.81|9.23|7.83|9.28|7.88|9.21|7.81|0
1688037000000|2023-06-29 11:10:00|9.25|7.85|9.26|7.86|9.28|7.88|9.25|7.85|0
1688037300000|2023-06-29 11:15:00|9.25|7.85|9.23|7.83|9.29|7.89|9.22|7.82|0
1688037600000|2023-06-29 11:20:00|9.21|7.81|9.24|7.84|9.28|7.88|9.21|7.81|0
1688037900000|2023-06-29 11:25:00|9.23|7.83|9.36|7.96|9.36|7.96|9.21|7.81|0
1688038200000|2023-06-29 11:30:00|9.37|7.97|9.31|7.91|9.37|7.97|9.29|7.89|0
1688038500000|2023-06-29 11:35:00|9.32|7.92|9.21|7.81|9.32|7.92|9.2|7.8|0
1688038800000|2023-06-29 11:40:00|9.2|7.8|9.18|7.78|9.24|7.84|9.16|7.76|0
1688039100000|2023-06-29 11:45:00|9.16|7.76|9.19|7.79|9.23|7.83|9.13|7.73|0
1688039400000|2023-06-29 11:50:00|9.18|7.78|9.16|7.76|9.18|7.78|9.15|7.75|0
1688039700000|2023-06-29 11:55:00|9.18|7.78|9.23|7.83|9.23|7.83|9.18|7.78|0
1688040000000|2023-06-29 12:00:00|9.21|7.81|9.3|7.9|9.42|8.02|9.21|7.81|0
1688040300000|2023-06-29 12:05:00|9.29|7.89|9.21|7.81|9.3|7.9|9.18|7.78|0
1688040600000|2023-06-29 12:10:00|9.22|7.82|9.13|7.73|9.22|7.82|9.13|7.73|0
1688040900000|2023-06-29 12:15:00|9.14|7.74|9.22|7.82|9.22|7.82|9.1|7.7|0
1688041200000|2023-06-29 12:20:00|9.21|7.81|9.3|7.9|9.3|7.9|9.19|7.79|0
1688041500000|2023-06-29 12:25:00|9.29|7.89|9.35|7.95|9.37|7.97|9.29|7.89|0
1688041800000|2023-06-29 12:30:00|9.36|7.96|9.45|8.05|9.66|8.26|9.22|7.82|0
1688042100000|2023-06-29 12:35:00|9.4|8|9.21|7.81|9.4|8|9.02|7.62|0
1688042400000|2023-06-29 12:40:00|9.19|7.79|9.09|7.69|9.25|7.85|9.05|7.65|0
1688042700000|2023-06-29 12:45:00|9.1|7.7|9.06|7.66|9.21|7.81|9.03|7.63|0
1688043000000|2023-06-29 12:50:00|9.08|7.68|8.71|7.31|9.08|7.68|8.68|7.28|0
1688043300000|2023-06-29 12:55:00|8.75|7.35|8.71|7.31|8.8|7.4|8.65|7.25|0
1688043600000|2023-06-29 13:00:00|8.72|7.32|8.48|7.08|8.74|7.34|8.37|6.97|0
1688043900000|2023-06-29 13:05:00|8.5|7.1|8.5|7.1|8.72|7.32|8.48|7.08|0
1688044200000|2023-06-29 13:10:00|8.49|7.09|8.31|6.91|8.51|7.11|8.24|6.84|0
1688044500000|2023-06-29 13:15:00|8.28|6.88|8.28|6.88|8.32|6.92|8.19|6.79|0
1688044800000|2023-06-29 13:20:00|8.29|6.89|8.22|6.82|8.34|6.94|8.22|6.82|0
1688045100000|2023-06-29 13:25:00|8.21|6.81|8.22|6.82|8.25|6.85|8.12|6.72|0
1688045400000|2023-06-29 13:30:00|8.25|6.85|8.47|7.07|8.47|7.07|8.02|6.62|0
1688045700000|2023-06-29 13:35:00|8.5|7.1|9.12|7.72|9.12|7.72|8.35|6.95|0
1688046000000|2023-06-29 13:40:00|9.08|7.68|8.81|7.41|9.16|7.76|8.79|7.39|0
1688046300000|2023-06-29 13:45:00|8.84|7.44|9.04|7.64|9.08|7.68|8.72|7.32|0
1688046600000|2023-06-29 13:50:00|9.02|7.62|9.07|7.67|9.15|7.75|8.96|7.56|0
1688046900000|2023-06-29 13:55:00|9.08|7.68|8.99|7.59|9.08|7.68|8.87|7.47|0
1688047200000|2023-06-29 14:00:00|9|7.6|9.24|7.84|9.27|7.87|8.97|7.57|0
1688047500000|2023-06-29 14:05:00|9.29|7.89|8.77|7.37|9.41|8.01|8.62|7.22|0
1688047800000|2023-06-29 14:10:00|8.76|7.36|8.91|7.51|8.91|7.51|8.62|7.22|0
1688048100000|2023-06-29 14:15:00|8.97|7.57|8.99|7.59|9.11|7.71|8.96|7.56|0
1688048400000|2023-06-29 14:20:00|9.02|7.62|8.99|7.59|9.35|7.95|8.97|7.57|0
1688048700000|2023-06-29 14:25:00|9|7.6|8.97|7.57|9.14|7.74|8.96|7.56|0
1688049000000|2023-06-29 14:30:00|9.02|7.62|9.11|7.71|9.14|7.74|8.76|7.36|0
1688049300000|2023-06-29 14:35:00|9.13|7.73|9.03|7.63|9.13|7.73|8.83|7.43|0
1688049600000|2023-06-29 14:40:00|8.99|7.59|8.83|7.43|9.08|7.68|8.7|7.3|0
1688049900000|2023-06-29 14:45:00|8.82|7.42|8.77|7.37|8.86|7.46|8.52|7.12|0
1688050200000|2023-06-29 14:50:00|8.76|7.36|8.73|7.33|8.86|7.46|8.67|7.27|0
1688050500000|2023-06-29 14:55:00|8.76|7.36|8.83|7.43|8.95|7.55|8.7|7.3|0
1688050800000|2023-06-29 15:00:00|8.82|7.42|9.06|7.66|9.06|7.66|8.77|7.37|0
1688051100000|2023-06-29 15:05:00|9.05|7.65|9.2|7.8|9.28|7.88|8.98|7.58|0
1688051400000|2023-06-29 15:10:00|9.19|7.79|9.27|7.87|9.34|7.94|9.14|7.74|0
1688051700000|2023-06-29 15:15:00|9.28|7.88|9.34|7.94|9.44|8.04|9.23|7.83|0
1688052000000|2023-06-29 15:20:00|9.33|7.93|9.52|8.12|9.52|8.12|9.33|7.93|0
1688052300000|2023-06-29 15:25:00|9.54|8.14|9.65|8.25|9.66|8.26|9.4|8|0
1688052600000|2023-06-29 15:30:00|9.63|8.23|9.49|8.09|9.7|8.3|9.45|8.05|0
1688052900000|2023-06-29 15:35:00|9.47|8.07|9.55|8.15|9.55|8.15|9.36|7.96|0
1688053200000|2023-06-29 15:40:00|9.57|8.17|9.47|8.07|9.78|8.38|9.47|8.07|0
1688053500000|2023-06-29 15:45:00|9.49|8.09|9.55|8.15|9.58|8.18|9.47|8.07|0
1688053800000|2023-06-29 15:50:00|9.57|8.17|9.75|8.35|9.76|8.36|9.55|8.15|0
1688054100000|2023-06-29 15:55:00|9.76|8.36|9.68|8.28|9.78|8.38|9.57|8.17|0
1688054400000|2023-06-29 16:00:00|9.7|8.3|9.58|8.18|9.81|8.41|9.55|8.15|0
1688054700000|2023-06-29 16:05:00|9.6|8.2|9.66|8.26|9.68|8.28|9.5|8.1|0
1688055000000|2023-06-29 16:10:00|9.68|8.28|9.5|8.1|9.73|8.33|9.42|8.02|0
1688055300000|2023-06-29 16:15:00|9.53|8.13|9.68|8.28|9.7|8.3|9.39|7.99|0
1688055600000|2023-06-29 16:20:00|9.66|8.26|9.83|8.43|9.86|8.46|9.66|8.26|0
1688055900000|2023-06-29 16:25:00|9.85|8.45|9.93|8.53|10|8.6|9.74|8.34|0
1688056200000|2023-06-29 16:30:00|9.95|8.55|9.97|8.57|10.01|8.61|9.79|8.39|0
1688056500000|2023-06-29 16:35:00|9.99|8.59|9.93|8.53|10.04|8.64|9.87|8.47|0
1688056800000|2023-06-29 16:40:00|9.92|8.52|9.97|8.57|10|8.6|9.87|8.47|0
1688057100000|2023-06-29 16:45:00|9.99|8.59|9.97|8.57|10.09|8.69|9.93|8.53|0
1688057400000|2023-06-29 16:50:00|9.98|8.58|9.88|8.48|10|8.6|9.87|8.47|0
1688057700000|2023-06-29 16:55:00|9.87|8.47|9.67|8.27|9.93|8.53|9.52|8.12|0
1688058000000|2023-06-29 17:00:00|9.68|8.28|9.52|8.12|9.68|8.28|9.5|8.1|0
1688058300000|2023-06-29 17:05:00|9.5|8.1|9.5|8.1|9.5|8.1|9.21|7.81|0
1688058600000|2023-06-29 17:10:00|9.49|8.09|9.49|8.09|9.52|8.12|9.36|7.96|0
1688058900000|2023-06-29 17:15:00|9.47|8.07|9.62|8.22|9.65|8.25|9.45|8.05|0
1688059200000|2023-06-29 17:20:00|9.63|8.23|9.63|8.23|9.68|8.28|9.57|8.17|0
1688059500000|2023-06-29 17:25:00|9.62|8.22|9.67|8.27|9.68|8.28|9.52|8.12|0
1688059800000|2023-06-29 17:30:00|9.68|8.28|9.55|8.15|9.7|8.3|9.49|8.09|0
1688060100000|2023-06-29 17:35:00|9.57|8.17|9.55|8.15|9.57|8.17|9.44|8.04|0
1688060400000|2023-06-29 17:40:00|9.57|8.17|9.5|8.1|9.62|8.22|9.42|8.02|0
1688060700000|2023-06-29 17:45:00|9.48|8.08|9.52|8.12|9.53|8.13|9.4|8|0
1688061000000|2023-06-29 17:50:00|9.5|8.1|9.58|8.18|9.61|8.21|9.48|8.08|0
1688061300000|2023-06-29 17:55:00|9.56|8.16|9.26|7.86|9.61|8.21|9.16|7.76|0
1688061600000|2023-06-29 18:00:00|9.24|7.84|9.01|7.61|9.24|7.84|8.88|7.48|0
1688061900000|2023-06-29 18:05:00|8.99|7.59|8.9|7.5|9.02|7.62|8.82|7.42|0
1688062200000|2023-06-29 18:10:00|8.88|7.48|9.12|7.72|9.12|7.72|8.87|7.47|0
1688062500000|2023-06-29 18:15:00|9.1|7.7|9.21|7.81|9.23|7.83|9.1|7.7|0
1688062800000|2023-06-29 18:20:00|9.23|7.83|9.34|7.94|9.37|7.97|9.21|7.81|0
1688063100000|2023-06-29 18:25:00|9.35|7.95|9.34|7.94|9.37|7.97|9.26|7.86|0
1688063400000|2023-06-29 18:30:00|9.35|7.95|9.27|7.87|9.35|7.95|9.26|7.86|0
1688063700000|2023-06-29 18:35:00|9.29|7.89|9.37|7.97|9.42|8.02|9.29|7.89|0
1688064000000|2023-06-29 18:40:00|9.35|7.95|9.29|7.89|9.37|7.97|9.1|7.7|0
1688064300000|2023-06-29 18:45:00|9.27|7.87|9.33|7.93|9.41|8.01|9.27|7.87|0
1688064600000|2023-06-29 18:50:00|9.35|7.95|9.29|7.89|9.35|7.95|9.19|7.79|0
1688064900000|2023-06-29 18:55:00|9.27|7.87|9.45|8.05|9.45|8.05|9.24|7.84|0
1688065200000|2023-06-29 19:00:00|9.46|8.06|9.54|8.14|9.58|8.18|9.43|8.03|0
1688065500000|2023-06-29 19:05:00|9.56|8.16|9.59|8.19|9.61|8.21|9.51|8.11|0
1688065800000|2023-06-29 19:10:00|9.57|8.17|9.56|8.16|9.61|8.21|9.49|8.09|0
1688066100000|2023-06-29 19:15:00|9.57|8.17|9.53|8.13|9.71|8.31|9.48|8.08|0
1688066400000|2023-06-29 19:20:00|9.54|8.14|9.49|8.09|9.62|8.22|9.43|8.03|0
1688066700000|2023-06-29 19:25:00|9.51|8.11|9.62|8.22|9.64|8.24|9.51|8.11|0
1688067000000|2023-06-29 19:30:00|9.61|8.21|9.62|8.22|9.75|8.35|9.54|8.14|0
1688067300000|2023-06-29 19:35:00|9.65|8.25|9.46|8.06|9.65|8.25|9.43|8.03|0
1688067600000|2023-06-29 19:40:00|9.43|8.03|9.31|7.91|9.46|8.06|9.31|7.91|0
1688067900000|2023-06-29 19:45:00|9.3|7.9|9.57|8.17|9.59|8.19|9.28|7.88|0
1688068200000|2023-06-29 19:50:00|9.54|8.14|9.64|8.24|9.92|8.52|9.54|8.14|0
1688068500000|2023-06-29 19:55:00|9.6|8.2|9.89|8.49|9.97|8.57|9.54|8.14|0
1688068800000|2023-06-29 20:00:00|9.95|8.55|10|8.6|10.04|8.64|9.9|8.5|0
1688069100000|2023-06-29 20:05:00|9.98|8.58|9.97|8.57|10.04|8.64|9.95|8.55|0
1688069400000|2023-06-29 20:10:00|9.98|8.58|10|8.6|10.05|8.65|9.97|8.57|0
1688069700000|2023-06-29 20:15:00|10.18|8.38|10.22|8.42|10.25|8.45|10.17|8.37|0
1688070000000|2023-06-29 20:20:00|10.18|8.38|10.24|8.44|10.25|8.45|10.17|8.37|0
1688070300000|2023-06-29 20:25:00|10.23|8.43|10.27|8.47|10.29|8.49|10.23|8.43|0
1688070600000|2023-06-29 20:30:00|10.25|8.45|10.28|8.48|10.28|8.48|10.25|8.45|0
1688070900000|2023-06-29 20:35:00|10.3|8.5|10.27|8.47|10.3|8.5|10.25|8.45|0
1688071200000|2023-06-29 20:40:00|10.28|8.48|10.28|8.48|10.3|8.5|10.23|8.43|0
1688071500000|2023-06-29 20:45:00|10.27|8.47|10.22|8.42|10.27|8.47|10.22|8.42|0
1688071800000|2023-06-29 20:50:00|10.21|8.41|10.21|8.41|10.23|8.43|10.21|8.41|0
1688072100000|2023-06-29 20:55:00|10.23|8.43|10.14|8.34|10.23|8.43|10.14|8.34|0
1688072400000|2023-06-29 21:00:00|10.18|8.38|10.2|8.4|10.23|8.43|10.16|8.36|0
1688072700000|2023-06-29 21:05:00|10.22|8.42|10.21|8.41|10.22|8.42|10.2|8.4|0
1688073000000|2023-06-29 21:10:00|10.19|8.39|10.21|8.41|10.21|8.41|10.18|8.38|0
1688073300000|2023-06-29 21:15:00|10.19|8.39|10.2|8.4|10.2|8.4|10.19|8.39|0
1688073600000|2023-06-29 21:20:00|10.21|8.41|10.2|8.4|10.21|8.41|10.2|8.4|0
1688073900000|2023-06-29 21:25:00|10.19|8.39|10.19|8.39|10.2|8.4|10.19|8.39|0
1688074200000|2023-06-29 21:30:00|10.2|8.4|10.2|8.4|10.21|8.41|10.19|8.39|0
1688074800000|2023-06-29 21:40:00|10.19|8.39|10.18|8.38|10.19|8.39|10.16|8.36|0
1688075100000|2023-06-29 21:45:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1688075400000|2023-06-29 21:50:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1688075700000|2023-06-29 21:55:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1688076000000|2023-06-29 22:00:00|10.12|8.32|10.08|8.28|10.12|8.32|10.04|8.24|0
1688076300000|2023-06-29 22:05:00|10.09|8.29|10.11|8.31|10.11|8.31|10.06|8.26|0
1688076600000|2023-06-29 22:10:00|10.12|8.32|10.06|8.26|10.14|8.34|10.06|8.26|0
1688076900000|2023-06-29 22:15:00|10.04|8.24|10.14|8.34|10.14|8.34|10.04|8.24|0
1688077200000|2023-06-29 22:20:00|10.16|8.36|10.15|8.35|10.19|8.39|10.14|8.34|0
1688077500000|2023-06-29 22:25:00|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1688077800000|2023-06-29 22:30:00|10.17|8.37|10.11|8.31|10.17|8.37|10.11|8.31|0
1688078100000|2023-06-29 22:35:00|10.1|8.3|10.11|8.31|10.16|8.36|10.1|8.3|0
1688078400000|2023-06-29 22:40:00|10.12|8.32|10.1|8.3|10.12|8.32|10.09|8.29|0
1688078700000|2023-06-29 22:45:00|10.12|8.32|10.14|8.34|10.14|8.34|10.12|8.32|0
1688079000000|2023-06-29 22:50:00|10.13|8.33|10.15|8.35|10.15|8.35|10.12|8.32|0
1688079300000|2023-06-29 22:55:00|10.14|8.34|10.14|8.34|10.15|8.35|10.14|8.34|0
1688079600000|2023-06-29 23:00:00|10.15|8.35|10.19|8.39|10.19|8.39|10.14|8.34|0
1688079900000|2023-06-29 23:05:00|10.2|8.4|10.2|8.4|10.22|8.42|10.2|8.4|0
1688080200000|2023-06-29 23:10:00|10.19|8.39|10.17|8.37|10.2|8.4|10.17|8.37|0
1688080500000|2023-06-29 23:15:00|10.16|8.36|10.19|8.39|10.2|8.4|10.15|8.35|0
1688080800000|2023-06-29 23:20:00|10.17|8.37|10.18|8.38|10.18|8.38|10.15|8.35|0
1688081100000|2023-06-29 23:25:00|10.19|8.39|10.2|8.4|10.22|8.42|10.18|8.38|0
1688081400000|2023-06-29 23:30:00|10.18|8.38|10.25|8.45|10.34|8.54|10.18|8.38|0
1688081700000|2023-06-29 23:35:00|10.23|8.43|10.2|8.4|10.25|8.45|10.18|8.38|0
1688082000000|2023-06-29 23:40:00|10.22|8.42|10.2|8.4|10.22|8.42|10.19|8.39|0
1688082300000|2023-06-29 23:45:00|10.21|8.41|10.2|8.4|10.25|8.45|10.18|8.38|0
1688082600000|2023-06-29 23:50:00|10.18|8.38|10.23|8.43|10.23|8.43|10.18|8.38|0
1688082900000|2023-06-29 23:55:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1688083200000|2023-06-30 00:00:00|10.25|8.45|10.13|8.33|10.28|8.48|10.08|8.28|0
1688083500000|2023-06-30 00:05:00|10.15|8.35|10.06|8.26|10.15|8.35|10.06|8.26|0
1688083800000|2023-06-30 00:10:00|10.05|8.25|9.96|8.16|10.05|8.25|9.96|8.16|0
1688084100000|2023-06-30 00:15:00|9.98|8.18|10.01|8.21|10.05|8.25|9.96|8.16|0
1688084400000|2023-06-30 00:20:00|10.03|8.23|10.04|8.24|10.04|8.24|10.01|8.21|0
1688084700000|2023-06-30 00:25:00|10.06|8.26|10.03|8.23|10.08|8.28|10.03|8.23|0
1688085000000|2023-06-30 00:30:00|10.04|8.24|10.06|8.26|10.09|8.29|10.03|8.23|0
1688085300000|2023-06-30 00:35:00|10.04|8.24|10.04|8.24|10.04|8.24|9.98|8.18|0
1688085600000|2023-06-30 00:40:00|10.06|8.26|10.08|8.28|10.11|8.31|10.04|8.24|0
1688085900000|2023-06-30 00:45:00|10.09|8.29|10.08|8.28|10.11|8.31|10.08|8.28|0
1688086200000|2023-06-30 00:50:00|10.06|8.26|10.03|8.23|10.08|8.28|10.01|8.21|0
1688086500000|2023-06-30 00:55:00|10.04|8.24|10.09|8.29|10.13|8.33|10.03|8.23|0
1688086800000|2023-06-30 01:00:00|10.11|8.31|10.23|8.43|10.26|8.46|10.09|8.29|0
1688087100000|2023-06-30 01:05:00|10.22|8.42|10.26|8.46|10.28|8.48|10.18|8.38|0
1688087400000|2023-06-30 01:10:00|10.25|8.45|10.31|8.51|10.31|8.51|10.24|8.44|0
1688087700000|2023-06-30 01:15:00|10.33|8.53|10.41|8.61|10.43|8.63|10.31|8.51|0
1688088000000|2023-06-30 01:20:00|10.43|8.63|10.4|8.6|10.43|8.63|10.36|8.56|0
1688088300000|2023-06-30 01:25:00|10.41|8.61|10.4|8.6|10.43|8.63|10.37|8.57|0
1688088600000|2023-06-30 01:30:00|10.36|8.56|10.33|8.53|10.4|8.6|10.26|8.46|0
1688088900000|2023-06-30 01:35:00|10.31|8.51|10.4|8.6|10.41|8.61|10.31|8.51|0
1688089200000|2023-06-30 01:40:00|10.39|8.59|10.36|8.56|10.45|8.65|10.36|8.56|0
1688089500000|2023-06-30 01:45:00|10.38|8.58|10.38|8.58|10.38|8.58|10.33|8.53|0
1688089800000|2023-06-30 01:50:00|10.39|8.59|10.38|8.58|10.39|8.59|10.36|8.56|0
1688090100000|2023-06-30 01:55:00|10.39|8.59|10.39|8.59|10.43|8.63|10.38|8.58|0
1688090400000|2023-06-30 02:00:00|10.38|8.58|10.52|8.72|10.52|8.72|10.38|8.58|0
1688090700000|2023-06-30 02:05:00|10.5|8.7|10.49|8.69|10.57|8.77|10.48|8.68|0
1688091000000|2023-06-30 02:10:00|10.5|8.7|10.44|8.64|10.5|8.7|10.44|8.64|0
1688091300000|2023-06-30 02:15:00|10.46|8.66|10.43|8.63|10.48|8.68|10.41|8.61|0
1688091600000|2023-06-30 02:20:00|10.42|8.62|10.44|8.64|10.46|8.66|10.41|8.61|0
1688091900000|2023-06-30 02:25:00|10.43|8.63|10.41|8.61|10.46|8.66|10.41|8.61|0
1688092200000|2023-06-30 02:30:00|10.43|8.63|10.48|8.68|10.48|8.68|10.41|8.61|0
1688092500000|2023-06-30 02:35:00|10.46|8.66|10.44|8.64|10.46|8.66|10.43|8.63|0
1688092800000|2023-06-30 02:40:00|10.43|8.63|10.44|8.64|10.44|8.64|10.42|8.62|0
1688093100000|2023-06-30 02:45:00|10.45|8.65|10.37|8.57|10.45|8.65|10.34|8.54|0
1688093400000|2023-06-30 02:50:00|10.35|8.55|10.35|8.55|10.37|8.57|10.35|8.55|0
1688093700000|2023-06-30 02:55:00|10.37|8.57|10.35|8.55|10.39|8.59|10.35|8.55|0
1688094000000|2023-06-30 03:00:00|10.37|8.57|10.39|8.59|10.39|8.59|10.34|8.54|0
1688094300000|2023-06-30 03:05:00|10.41|8.61|10.35|8.55|10.42|8.62|10.34|8.54|0
1688094600000|2023-06-30 03:10:00|10.34|8.54|10.37|8.57|10.39|8.59|10.3|8.5|0
1688094900000|2023-06-30 03:15:00|10.35|8.55|10.37|8.57|10.37|8.57|10.34|8.54|0
1688095200000|2023-06-30 03:20:00|10.39|8.59|10.33|8.53|10.4|8.6|10.32|8.52|0
1688095500000|2023-06-30 03:25:00|10.35|8.55|10.35|8.55|10.35|8.55|10.33|8.53|0
1688095800000|2023-06-30 03:30:00|10.33|8.53|10.2|8.4|10.36|8.56|10.18|8.38|0
1688096100000|2023-06-30 03:35:00|10.21|8.41|10.18|8.38|10.21|8.41|10.15|8.35|0
1688096400000|2023-06-30 03:40:00|10.16|8.36|10.2|8.4|10.21|8.41|10.15|8.35|0
1688096700000|2023-06-30 03:45:00|10.18|8.38|10.23|8.43|10.23|8.43|10.17|8.37|0
1688097000000|2023-06-30 03:50:00|10.22|8.42|10.23|8.43|10.26|8.46|10.2|8.4|0
1688097300000|2023-06-30 03:55:00|10.21|8.41|10.19|8.39|10.21|8.41|10.19|8.39|0
1688097600000|2023-06-30 04:00:00|10.21|8.41|10.23|8.43|10.23|8.43|10.2|8.4|0
1688097900000|2023-06-30 04:05:00|10.22|8.42|10.18|8.38|10.22|8.42|10.16|8.36|0
1688098200000|2023-06-30 04:10:00|10.19|8.39|10.19|8.39|10.19|8.39|10.18|8.38|0
1688098500000|2023-06-30 04:15:00|10.21|8.41|10.23|8.43|10.24|8.44|10.21|8.41|0
1688098800000|2023-06-30 04:20:00|10.21|8.41|10.21|8.41|10.24|8.44|10.21|8.41|0
1688099100000|2023-06-30 04:25:00|10.19|8.39|10.24|8.44|10.24|8.44|10.19|8.39|0
1688099400000|2023-06-30 04:30:00|10.23|8.43|10.26|8.46|10.26|8.46|10.23|8.43|0
1688099700000|2023-06-30 04:35:00|10.24|8.44|10.24|8.44|10.24|8.44|10.23|8.43|0
1688100000000|2023-06-30 04:40:00|10.23|8.43|10.21|8.41|10.24|8.44|10.21|8.41|0
1688100300000|2023-06-30 04:45:00|10.23|8.43|10.22|8.42|10.24|8.44|10.21|8.41|0
1688100600000|2023-06-30 04:50:00|10.24|8.44|10.24|8.44|10.26|8.46|10.24|8.44|0
1688100900000|2023-06-30 04:55:00|10.26|8.46|10.24|8.44|10.28|8.48|10.22|8.42|0
1688101200000|2023-06-30 05:00:00|10.26|8.46|10.31|8.51|10.33|8.53|10.26|8.46|0
1688101500000|2023-06-30 05:05:00|10.33|8.53|10.29|8.49|10.36|8.56|10.29|8.49|0
1688101800000|2023-06-30 05:10:00|10.3|8.5|10.34|8.54|10.34|8.54|10.29|8.49|0
1688102100000|2023-06-30 05:15:00|10.36|8.56|10.39|8.59|10.41|8.61|10.34|8.54|0
1688102400000|2023-06-30 05:20:00|10.38|8.58|10.46|8.66|10.46|8.66|10.36|8.56|0
1688102700000|2023-06-30 05:25:00|10.48|8.68|10.48|8.68|10.51|8.71|10.46|8.66|0
1688103000000|2023-06-30 05:30:00|10.5|8.7|10.51|8.71|10.6|8.8|10.48|8.68|0
1688103300000|2023-06-30 05:35:00|10.53|8.73|10.51|8.71|10.53|8.73|10.45|8.65|0
1688103600000|2023-06-30 05:40:00|10.5|8.7|10.48|8.68|10.5|8.7|10.46|8.66|0
1688103900000|2023-06-30 05:45:00|10.5|8.7|10.48|8.68|10.51|8.71|10.46|8.66|0
1688104200000|2023-06-30 05:50:00|10.46|8.66|10.46|8.66|10.48|8.68|10.43|8.63|0
1688104500000|2023-06-30 05:55:00|10.48|8.68|10.48|8.68|10.48|8.68|10.42|8.62|0
1688104800000|2023-06-30 06:00:00|10.49|8.69|10.42|8.62|10.49|8.69|10.39|8.59|0
1688105100000|2023-06-30 06:05:00|10.21|8.81|10.17|8.77|10.22|8.82|10.16|8.76|0
1688105400000|2023-06-30 06:10:00|10.18|8.78|10.17|8.77|10.18|8.78|10.07|8.67|0
1688105700000|2023-06-30 06:15:00|10.18|8.78|10.1|8.7|10.2|8.8|10.07|8.67|0
1688106000000|2023-06-30 06:20:00|10.09|8.69|10.05|8.65|10.1|8.7|10.02|8.62|0
1688106300000|2023-06-30 06:25:00|10.07|8.67|10.07|8.67|10.08|8.68|10.05|8.65|0
1688106600000|2023-06-30 06:30:00|10.08|8.68|10.07|8.67|10.1|8.7|10.05|8.65|0
1688106900000|2023-06-30 06:35:00|10.06|8.66|10.08|8.68|10.12|8.72|10.06|8.66|0
1688107200000|2023-06-30 06:40:00|10.07|8.67|10.05|8.65|10.1|8.7|10.05|8.65|0
1688107500000|2023-06-30 06:45:00|10.06|8.66|10.07|8.67|10.1|8.7|10.03|8.63|0
1688107800000|2023-06-30 06:50:00|10.08|8.68|10.01|8.61|10.08|8.68|9.99|8.59|0
1688108100000|2023-06-30 06:55:00|10|8.6|9.98|8.58|10.06|8.66|9.98|8.58|0
1688108400000|2023-06-30 07:00:00|9.94|8.54|9.93|8.53|10|8.6|9.91|8.51|0
1688108700000|2023-06-30 07:05:00|9.94|8.54|10.03|8.63|10.1|8.7|9.91|8.51|0
1688109000000|2023-06-30 07:10:00|10.02|8.62|10.06|8.66|10.08|8.68|9.91|8.51|0
1688109300000|2023-06-30 07:15:00|10.05|8.65|10.08|8.68|10.1|8.7|9.94|8.54|0
1688109600000|2023-06-30 07:20:00|10.09|8.69|10.01|8.61|10.1|8.7|9.99|8.59|0
1688109900000|2023-06-30 07:25:00|10.02|8.62|10.04|8.64|10.1|8.7|9.99|8.59|0
1688110200000|2023-06-30 07:30:00|10.06|8.66|10.03|8.63|10.1|8.7|9.96|8.56|0
1688110500000|2023-06-30 07:35:00|10.01|8.61|10.04|8.64|10.13|8.73|10.01|8.61|0
1688110800000|2023-06-30 07:40:00|10.06|8.66|10.08|8.68|10.11|8.71|10.03|8.63|0
1688111100000|2023-06-30 07:45:00|10.09|8.69|10.2|8.8|10.22|8.82|10.08|8.68|0
1688111400000|2023-06-30 07:50:00|10.22|8.82|10.25|8.85|10.27|8.87|10.21|8.81|0
1688111700000|2023-06-30 07:55:00|10.27|8.87|10.23|8.83|10.27|8.87|10.2|8.8|0
1688112000000|2023-06-30 08:00:00|10.27|8.87|10.37|8.97|10.39|8.99|10.21|8.81|0
1688112300000|2023-06-30 08:05:00|10.39|8.99|10.32|8.92|10.41|9.01|10.3|8.9|0
1688112600000|2023-06-30 08:10:00|10.34|8.94|10.3|8.9|10.37|8.97|10.28|8.88|0
1688112900000|2023-06-30 08:15:00|10.28|8.88|10.28|8.88|10.28|8.88|10.23|8.83|0
1688113200000|2023-06-30 08:20:00|10.3|8.9|10.32|8.92|10.32|8.92|10.21|8.81|0
1688113500000|2023-06-30 08:25:00|10.31|8.91|10.28|8.88|10.33|8.93|10.26|8.86|0
1688113800000|2023-06-30 08:30:00|10.3|8.9|10.3|8.9|10.33|8.93|10.28|8.88|0
1688114100000|2023-06-30 08:35:00|10.31|8.91|10.42|9.02|10.42|9.02|10.31|8.91|0
1688114400000|2023-06-30 08:40:00|10.44|9.04|10.51|9.11|10.53|9.13|10.42|9.02|0
1688114700000|2023-06-30 08:45:00|10.53|9.13|10.49|9.09|10.53|9.13|10.46|9.06|0
1688115000000|2023-06-30 08:50:00|10.51|9.11|10.6|9.2|10.61|9.21|10.47|9.07|0
1688115300000|2023-06-30 08:55:00|10.61|9.21|10.6|9.2|10.65|9.25|10.57|9.17|0
1688115600000|2023-06-30 09:00:00|10.63|9.23|10.78|9.38|10.79|9.39|10.58|9.18|0
1688115900000|2023-06-30 09:05:00|10.79|9.39|10.76|9.36|10.79|9.39|10.65|9.25|0
1688116200000|2023-06-30 09:10:00|10.74|9.34|10.67|9.27|10.74|9.34|10.65|9.25|0
1688116500000|2023-06-30 09:15:00|10.68|9.28|10.66|9.26|10.7|9.3|10.66|9.26|0
1688116800000|2023-06-30 09:20:00|10.65|9.25|10.74|9.34|10.77|9.37|10.65|9.25|0
1688117100000|2023-06-30 09:25:00|10.76|9.36|10.91|9.51|10.91|9.51|10.74|9.34|0
1688117400000|2023-06-30 09:30:00|10.51|9.11|10.43|9.03|10.72|9.32|10.41|9.01|0
1688117700000|2023-06-30 09:35:00|10.41|9.01|10.41|9.01|10.45|9.05|10.38|8.98|0
1688118000000|2023-06-30 09:40:00|10.4|9|10.45|9.05|10.47|9.07|10.4|9|0
1688118300000|2023-06-30 09:45:00|10.43|9.03|10.48|9.08|10.5|9.1|10.43|9.03|0
1688118600000|2023-06-30 09:50:00|10.5|9.1|10.5|9.1|10.54|9.14|10.48|9.08|0
1688118900000|2023-06-30 09:55:00|10.48|9.08|10.41|9.01|10.52|9.12|10.41|9.01|0
1688119200000|2023-06-30 10:00:00|10.43|9.03|10.41|9.01|10.46|9.06|10.41|9.01|0
1688119500000|2023-06-30 10:05:00|10.39|8.99|10.55|9.15|10.57|9.17|10.39|8.99|0
1688119800000|2023-06-30 10:10:00|10.57|9.17|10.62|9.22|10.64|9.24|10.54|9.14|0
1688120100000|2023-06-30 10:15:00|10.61|9.21|10.59|9.19|10.64|9.24|10.57|9.17|0
1688120400000|2023-06-30 10:20:00|10.61|9.21|10.55|9.15|10.62|9.22|10.53|9.13|0
1688120700000|2023-06-30 10:25:00|10.57|9.17|10.57|9.17|10.61|9.21|10.55|9.15|0
1688121000000|2023-06-30 10:30:00|10.59|9.19|10.61|9.21|10.61|9.21|10.53|9.13|0
1688121300000|2023-06-30 10:35:00|10.59|9.19|10.6|9.2|10.62|9.22|10.57|9.17|0
1688121600000|2023-06-30 10:40:00|10.59|9.19|10.73|9.33|10.73|9.33|10.59|9.19|0
1688121900000|2023-06-30 10:45:00|10.71|9.31|10.8|9.4|10.8|9.4|10.69|9.29|0
1688122200000|2023-06-30 10:50:00|10.86|9.46|10.75|9.35|10.9|9.5|10.75|9.35|0
1688122500000|2023-06-30 10:55:00|10.73|9.33|10.71|9.31|10.77|9.37|10.71|9.31|0
1688122800000|2023-06-30 11:00:00|10.69|9.29|10.78|9.38|10.81|9.41|10.69|9.29|0
1688123100000|2023-06-30 11:05:00|10.75|9.35|10.69|9.29|10.75|9.35|10.69|9.29|0
1688123400000|2023-06-30 11:10:00|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1688123700000|2023-06-30 11:15:00|10.66|9.26|10.6|9.2|10.66|9.26|10.57|9.17|0
1688124000000|2023-06-30 11:20:00|10.62|9.22|10.6|9.2|10.62|9.22|10.56|9.16|0
1688124300000|2023-06-30 11:25:00|10.56|9.16|10.58|9.18|10.6|9.2|10.56|9.16|0
1688124600000|2023-06-30 11:30:00|10.57|9.17|10.62|9.22|10.62|9.22|10.56|9.16|0
1688124900000|2023-06-30 11:35:00|10.64|9.24|10.55|9.15|10.64|9.24|10.55|9.15|0
1688125200000|2023-06-30 11:40:00|10.54|9.14|10.56|9.16|10.58|9.18|10.53|9.13|0
1688125500000|2023-06-30 11:45:00|10.54|9.14|10.54|9.14|10.58|9.18|10.53|9.13|0
1688125800000|2023-06-30 11:50:00|10.53|9.13|10.51|9.11|10.58|9.18|10.45|9.05|0
1688126100000|2023-06-30 11:55:00|10.53|9.13|10.56|9.16|10.58|9.18|10.52|9.12|0
1688126400000|2023-06-30 12:00:00|10.57|9.17|10.72|9.32|10.74|9.34|10.57|9.17|0
1688126700000|2023-06-30 12:05:00|10.74|9.34|10.8|9.4|10.8|9.4|10.69|9.29|0
1688127000000|2023-06-30 12:10:00|10.81|9.41|10.74|9.34|10.81|9.41|10.72|9.32|0
1688127300000|2023-06-30 12:15:00|10.72|9.32|10.74|9.34|10.8|9.4|10.72|9.32|0
1688127600000|2023-06-30 12:20:00|10.72|9.32|10.72|9.32|10.74|9.34|10.69|9.29|0
1688127900000|2023-06-30 12:25:00|10.74|9.34|10.73|9.33|10.79|9.39|10.69|9.29|0
1688128200000|2023-06-30 12:30:00|10.7|9.3|12.03|10.63|12.13|10.73|10.7|9.3|0
1688128500000|2023-06-30 12:35:00|12.05|10.65|11.97|10.57|12.16|10.76|11.81|10.41|0
1688128800000|2023-06-30 12:40:00|12|10.6|11.96|10.56|12.04|10.64|11.85|10.45|0
1688129100000|2023-06-30 12:45:00|11.98|10.58|12|10.6|12|10.6|11.85|10.45|0
1688129400000|2023-06-30 12:50:00|11.98|10.58|11.86|10.46|12.02|10.62|11.84|10.44|0
1688129700000|2023-06-30 12:55:00|11.84|10.44|12.02|10.62|12.02|10.62|11.84|10.44|0
1688130000000|2023-06-30 13:00:00|12.04|10.64|12.26|10.86|12.26|10.86|12.04|10.64|0
1688130300000|2023-06-30 13:05:00|12.28|10.88|12.3|10.9|12.45|11.05|12.28|10.88|0
1688130600000|2023-06-30 13:10:00|12.35|10.95|12.47|11.07|12.51|11.11|12.33|10.93|0
1688130900000|2023-06-30 13:15:00|12.43|11.03|12.47|11.07|12.51|11.11|12.37|10.97|0
1688131200000|2023-06-30 13:20:00|12.45|11.05|12.36|10.96|12.47|11.07|12.32|10.92|0
1688131500000|2023-06-30 13:25:00|12.32|10.92|12.36|10.96|12.51|11.11|12.29|10.89|0
1688131800000|2023-06-30 13:30:00|12.34|10.94|12.55|11.15|12.65|11.25|12.12|10.72|0
1688132100000|2023-06-30 13:35:00|12.59|11.19|12.72|11.32|12.72|11.32|12.45|11.05|0
1688132400000|2023-06-30 13:40:00|12.74|11.34|12.44|11.04|13|11.6|12.25|10.85|0
1688132700000|2023-06-30 13:45:00|12.42|11.02|12.58|11.18|12.6|11.2|12.11|10.71|0
1688133000000|2023-06-30 13:50:00|12.65|11.25|12.73|11.33|13.04|11.64|12.56|11.16|0
1688133300000|2023-06-30 13:55:00|12.76|11.36|12.71|11.31|12.99|11.59|12.71|11.31|0
1688133600000|2023-06-30 14:00:00|12.76|11.36|12.97|11.57|13.05|11.65|12.72|11.32|0
1688133900000|2023-06-30 14:05:00|13.01|11.61|13.14|11.74|13.14|11.74|12.95|11.55|0
1688134200000|2023-06-30 14:10:00|13.16|11.76|13.14|11.74|13.34|11.94|13.12|11.72|0
1688134500000|2023-06-30 14:15:00|13.18|11.78|13.45|12.05|13.45|12.05|13.18|11.78|0
1688134800000|2023-06-30 14:20:00|13.47|12.07|13.07|11.67|13.58|12.18|13.05|11.65|0
1688135100000|2023-06-30 14:25:00|13.05|11.65|13.29|11.89|13.31|11.91|13.05|11.65|0
1688135400000|2023-06-30 14:30:00|13.31|11.91|13.29|11.89|13.56|12.16|13.27|11.87|0
1688135700000|2023-06-30 14:35:00|13.27|11.87|12.99|11.59|13.27|11.87|12.79|11.39|0
1688136000000|2023-06-30 14:40:00|12.96|11.56|12.9|11.5|13.14|11.74|12.88|11.48|0
1688136300000|2023-06-30 14:45:00|12.88|11.48|12.56|11.16|13.01|11.61|12.54|11.14|0
1688136600000|2023-06-30 14:50:00|12.6|11.2|13.68|12.28|13.71|12.31|12.5|11.1|0
1688136900000|2023-06-30 14:55:00|13.7|12.3|13.62|12.22|13.77|12.37|13.48|12.08|0
1688137200000|2023-06-30 15:00:00|13.64|12.24|13.7|12.3|13.75|12.35|13.5|12.1|0
1688137500000|2023-06-30 15:05:00|13.73|12.33|13.86|12.46|13.86|12.46|13.64|12.24|0
1688137800000|2023-06-30 15:10:00|13.88|12.48|13.86|12.46|14.02|12.62|13.75|12.35|0
1688138100000|2023-06-30 15:15:00|13.88|12.48|13.88|12.48|13.97|12.57|13.84|12.44|0
1688138400000|2023-06-30 15:20:00|13.86|12.46|13.75|12.35|13.9|12.5|13.72|12.32|0
1688138700000|2023-06-30 15:25:00|13.72|12.32|13.63|12.23|13.75|12.35|13.5|12.1|0
1688139000000|2023-06-30 15:30:00|13.59|12.19|13.3|11.9|13.59|12.19|13.28|11.88|0
1688139300000|2023-06-30 15:35:00|13.28|11.88|13.26|11.86|13.46|12.06|13.26|11.86|0
1688139600000|2023-06-30 15:40:00|13.28|11.88|13.07|11.67|13.28|11.88|13.07|11.67|0
1688139900000|2023-06-30 15:45:00|13.09|11.69|13.19|11.79|13.24|11.84|13.04|11.64|0
1688140200000|2023-06-30 15:50:00|13.22|11.82|13.09|11.69|13.24|11.84|13.04|11.64|0
1688140500000|2023-06-30 15:55:00|13.06|11.66|13.41|12.01|13.41|12.01|13.04|11.64|0
1688140800000|2023-06-30 16:00:00|13.43|12.03|13.54|12.14|13.54|12.14|13.37|11.97|0
1688141100000|2023-06-30 16:05:00|13.52|12.12|13.28|11.88|13.59|12.19|13.26|11.86|0
1688141400000|2023-06-30 16:10:00|13.3|11.9|13.47|12.07|13.5|12.1|13.28|11.88|0
1688141700000|2023-06-30 16:15:00|13.45|12.05|13.65|12.25|13.65|12.25|13.45|12.05|0
1688142000000|2023-06-30 16:20:00|13.63|12.23|13.9|12.5|13.9|12.5|13.63|12.23|0
1688142300000|2023-06-30 16:25:00|13.92|12.52|13.94|12.54|13.94|12.54|13.81|12.41|0
1688142600000|2023-06-30 16:30:00|13.96|12.56|13.96|12.56|14.08|12.68|13.94|12.54|0
1688142900000|2023-06-30 16:35:00|13.99|12.59|13.99|12.59|14.08|12.68|13.92|12.52|0
1688143200000|2023-06-30 16:40:00|14.01|12.61|13.99|12.59|14.05|12.65|13.96|12.56|0
1688143500000|2023-06-30 16:45:00|14.01|12.61|14.17|12.77|14.24|12.84|13.99|12.59|0
1688143800000|2023-06-30 16:50:00|14.19|12.79|14.31|12.91|14.31|12.91|14.12|12.72|0
1688144100000|2023-06-30 16:55:00|14.33|12.93|13.87|12.47|14.35|12.95|13.82|12.42|0
1688144400000|2023-06-30 17:00:00|13.89|12.49|13.75|12.35|13.94|12.54|13.66|12.26|0
1688144700000|2023-06-30 17:05:00|13.73|12.33|13.84|12.44|13.96|12.56|13.73|12.33|0
1688145000000|2023-06-30 17:10:00|13.82|12.42|13.8|12.4|13.93|12.53|13.75|12.35|0
1688145300000|2023-06-30 17:15:00|13.82|12.42|13.84|12.44|13.91|12.51|13.77|12.37|0
1688145600000|2023-06-30 17:20:00|13.87|12.47|13.86|12.46|13.91|12.51|13.75|12.35|0
1688145900000|2023-06-30 17:25:00|13.84|12.44|13.91|12.51|13.93|12.53|13.82|12.42|0
1688146200000|2023-06-30 17:30:00|13.93|12.53|14.21|12.81|14.28|12.88|13.91|12.51|0
1688146500000|2023-06-30 17:35:00|14.23|12.83|13.95|12.55|14.25|12.85|13.95|12.55|0
1688146800000|2023-06-30 17:40:00|13.93|12.53|13.93|12.53|14.02|12.62|13.84|12.44|0
1688147100000|2023-06-30 17:45:00|13.95|12.55|14.18|12.78|14.18|12.78|13.86|12.46|0
1688147400000|2023-06-30 17:50:00|14.16|12.76|14.07|12.67|14.18|12.78|14.07|12.67|0
1688147700000|2023-06-30 17:55:00|14.09|12.69|14.16|12.76|14.16|12.76|14|12.6|0
1688148000000|2023-06-30 18:00:00|14.18|12.78|14.13|12.73|14.27|12.87|14.09|12.69|0
1688148300000|2023-06-30 18:05:00|14.16|12.76|14.25|12.85|14.3|12.9|14.16|12.76|0
1688148600000|2023-06-30 18:10:00|14.23|12.83|14.09|12.69|14.23|12.83|14.02|12.62|0
1688148900000|2023-06-30 18:15:00|14.11|12.71|14.13|12.73|14.27|12.87|14.11|12.71|0
1688149200000|2023-06-30 18:20:00|14.11|12.71|14.11|12.71|14.16|12.76|14.04|12.64|0
1688149500000|2023-06-30 18:25:00|14.09|12.69|14.41|13.01|14.46|13.06|14.06|12.66|0
1688149800000|2023-06-30 18:30:00|14.43|13.03|14.29|12.89|14.43|13.03|14.18|12.78|0
1688150100000|2023-06-30 18:35:00|14.32|12.92|14.41|13.01|14.41|13.01|14.25|12.85|0
1688150400000|2023-06-30 18:40:00|14.39|12.99|14.39|12.99|14.41|13.01|14.25|12.85|0
1688150700000|2023-06-30 18:45:00|14.36|12.96|14.32|12.92|14.39|12.99|14.13|12.73|0
1688151000000|2023-06-30 18:50:00|14.29|12.89|14.29|12.89|14.41|13.01|14.25|12.85|0
1688151300000|2023-06-30 18:55:00|14.31|12.91|14.24|12.84|14.31|12.91|14.01|12.61|0
1688151600000|2023-06-30 19:00:00|14.29|12.89|14.15|12.75|14.31|12.91|14.06|12.66|0
1688151900000|2023-06-30 19:05:00|14.13|12.73|14.13|12.73|14.22|12.82|13.99|12.59|0
1688152200000|2023-06-30 19:10:00|14.15|12.75|14.38|12.98|14.38|12.98|14.1|12.7|0
1688152500000|2023-06-30 19:15:00|14.41|13.01|14.31|12.91|14.48|13.08|14.29|12.89|0
1688152800000|2023-06-30 19:20:00|14.29|12.89|14.2|12.8|14.29|12.89|14.06|12.66|0
1688153100000|2023-06-30 19:25:00|14.15|12.75|14.38|12.98|14.38|12.98|14.13|12.73|0
1688153400000|2023-06-30 19:30:00|14.36|12.96|14.33|12.93|14.4|13|14.19|12.79|0
1688153700000|2023-06-30 19:35:00|14.31|12.91|14.5|13.1|14.57|13.17|14.29|12.89|0
1688154000000|2023-06-30 19:40:00|14.47|13.07|14.29|12.89|14.52|13.12|14.19|12.79|0
1688154300000|2023-06-30 19:45:00|14.22|12.82|14.22|12.82|14.26|12.86|14.03|12.63|0
1688154600000|2023-06-30 19:50:00|14.17|12.77|14.59|13.19|14.61|13.21|14.15|12.75|0
1688154900000|2023-06-30 19:55:00|14.61|13.21|13.64|12.24|14.61|13.21|13.64|12.24|0
1688155200000|2023-06-30 20:00:00|13.58|12.18|13.4|12|13.64|12.24|13.12|11.72|0
1688155500000|2023-06-30 20:05:00|13.38|11.98|13.49|12.09|13.58|12.18|13.36|11.96|0
1688155800000|2023-06-30 20:10:00|13.51|12.11|13.27|11.87|13.53|12.13|13.27|11.87|0
1685577600000|2023-06-01 00:00:00|6.78|4.98|6.84|5.04|6.84|5.04|6.73|4.93|0
1685577900000|2023-06-01 00:05:00|6.85|5.05|6.82|5.02|6.85|5.05|6.8|5|0
1685578200000|2023-06-01 00:10:00|6.81|5.01|6.8|5|6.83|5.03|6.78|4.98|0
1685578500000|2023-06-01 00:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.77|4.97|0
1685578800000|2023-06-01 00:20:00|6.8|5|6.75|4.95|7.35|5.55|6.67|4.87|0
1685579100000|2023-06-01 00:25:00|6.74|4.94|6.72|4.92|6.75|4.95|6.71|4.91|0
1685579400000|2023-06-01 00:30:00|6.71|4.91|6.72|4.92|6.73|4.93|6.7|4.9|0
1685579700000|2023-06-01 00:35:00|6.71|4.91|6.62|4.82|6.72|4.92|6.61|4.81|0
1685580000000|2023-06-01 00:40:00|6.63|4.83|6.52|4.72|6.63|4.83|6.5|4.7|0
1685580300000|2023-06-01 00:45:00|6.51|4.71|6.43|4.63|6.51|4.71|6.4|4.6|0
1685580600000|2023-06-01 00:50:00|6.42|4.62|6.48|4.68|6.53|4.73|6.42|4.62|0
1685580900000|2023-06-01 00:55:00|6.46|4.66|6.48|4.68|6.49|4.69|6.45|4.65|0
1685581200000|2023-06-01 01:00:00|6.49|4.69|6.55|4.75|6.56|4.76|6.49|4.69|0
1685581500000|2023-06-01 01:05:00|6.56|4.76|6.52|4.72|6.56|4.76|6.47|4.67|0
1685581800000|2023-06-01 01:10:00|6.51|4.71|6.52|4.72|6.53|4.73|6.49|4.69|0
1685582100000|2023-06-01 01:15:00|6.53|4.73|6.57|4.77|6.57|4.77|6.49|4.69|0
1685582400000|2023-06-01 01:20:00|6.58|4.78|6.64|4.84|6.64|4.84|6.57|4.77|0
1685582700000|2023-06-01 01:25:00|6.65|4.85|6.78|4.98|6.95|5.15|6.64|4.84|0
1685583000000|2023-06-01 01:30:00|6.79|4.99|6.72|4.92|6.8|5|6.69|4.89|0
1685583300000|2023-06-01 01:35:00|6.71|4.91|6.61|4.81|6.75|4.95|6.6|4.8|0
1685583600000|2023-06-01 01:40:00|6.6|4.8|6.45|4.65|6.64|4.84|6.41|4.61|0
1685583900000|2023-06-01 01:45:00|6.26|4.46|6.36|4.56|6.41|4.61|6.26|4.46|0
1685584200000|2023-06-01 01:50:00|6.37|4.57|6.38|4.58|6.42|4.62|6.2|4.4|0
1685584500000|2023-06-01 01:55:00|6.37|4.57|6.47|4.67|6.48|4.68|6.37|4.57|0
1685584800000|2023-06-01 02:00:00|6.46|4.66|6.52|4.72|6.53|4.73|6.45|4.65|0
1685585100000|2023-06-01 02:05:00|6.51|4.71|6.48|4.68|6.52|4.72|6.45|4.65|0
1685585400000|2023-06-01 02:10:00|6.49|4.69|6.43|4.63|6.51|4.71|6.4|4.6|0
1685585700000|2023-06-01 02:15:00|6.42|4.62|6.32|4.52|6.46|4.66|6.31|4.51|0
1685586000000|2023-06-01 02:20:00|6.31|4.51|6.42|4.62|6.44|4.64|6.29|4.49|0
1685586300000|2023-06-01 02:25:00|6.41|4.61|6.39|4.59|6.41|4.61|6.36|4.56|0
1685586600000|2023-06-01 02:30:00|6.38|4.58|6.49|4.69|6.49|4.69|6.38|4.58|0
1685586900000|2023-06-01 02:35:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1685587200000|2023-06-01 02:40:00|6.5|4.7|6.52|4.72|6.52|4.72|6.48|4.68|0
1685587500000|2023-06-01 02:45:00|6.55|4.75|6.49|4.69|6.55|4.75|6.49|4.69|0
1685587800000|2023-06-01 02:50:00|6.48|4.68|6.46|4.66|6.49|4.69|6.43|4.63|0
1685588100000|2023-06-01 02:55:00|6.45|4.65|6.5|4.7|6.51|4.71|6.45|4.65|0
1685588400000|2023-06-01 03:00:00|6.51|4.71|6.53|4.73|6.54|4.74|6.48|4.68|0
1685588700000|2023-06-01 03:05:00|6.52|4.72|6.57|4.77|6.62|4.82|6.51|4.71|0
1685589000000|2023-06-01 03:10:00|6.56|4.76|6.54|4.74|6.57|4.77|6.53|4.73|0
1685589300000|2023-06-01 03:15:00|6.55|4.75|6.6|4.8|6.6|4.8|6.52|4.72|0
1685589600000|2023-06-01 03:20:00|6.59|4.79|6.57|4.77|6.61|4.81|6.56|4.76|0
1685589900000|2023-06-01 03:25:00|6.56|4.76|6.6|4.8|6.6|4.8|6.55|4.75|0
1685590200000|2023-06-01 03:30:00|6.59|4.79|6.61|4.81|6.62|4.82|6.57|4.77|0
1685590500000|2023-06-01 03:35:00|6.6|4.8|6.6|4.8|6.61|4.81|6.58|4.78|0
1685590800000|2023-06-01 03:40:00|6.61|4.81|6.61|4.81|6.62|4.82|6.59|4.79|0
1685591100000|2023-06-01 03:45:00|6.6|4.8|6.51|4.71|6.6|4.8|6.51|4.71|0
1685591400000|2023-06-01 03:50:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1685591700000|2023-06-01 03:55:00|6.54|4.74|6.59|4.79|6.62|4.82|6.54|4.74|0
1685592000000|2023-06-01 04:00:00|6.6|4.8|6.57|4.77|6.6|4.8|6.57|4.77|0
1685592300000|2023-06-01 04:05:00|6.58|4.78|6.61|4.81|6.61|4.81|6.58|4.78|0
1685592600000|2023-06-01 04:10:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1685592900000|2023-06-01 04:15:00|6.62|4.82|6.7|4.9|6.71|4.91|6.6|4.8|0
1685593200000|2023-06-01 04:20:00|6.69|4.89|6.68|4.88|6.69|4.89|6.64|4.84|0
1685593500000|2023-06-01 04:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1685593800000|2023-06-01 04:30:00|6.67|4.87|6.65|4.85|6.69|4.89|6.64|4.84|0
1685594100000|2023-06-01 04:35:00|6.64|4.84|6.65|4.85|6.66|4.86|6.62|4.82|0
1685594400000|2023-06-01 04:40:00|6.64|4.84|6.62|4.82|6.65|4.85|6.62|4.82|0
1685594700000|2023-06-01 04:45:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1685595000000|2023-06-01 04:50:00|6.59|4.79|6.59|4.79|6.62|4.82|6.59|4.79|0
1685595300000|2023-06-01 04:55:00|6.6|4.8|6.59|4.79|6.61|4.81|6.58|4.78|0
1685595600000|2023-06-01 05:00:00|6.6|4.8|6.63|4.83|6.67|4.87|6.59|4.79|0
1685595900000|2023-06-01 05:05:00|6.62|4.82|6.68|4.88|6.68|4.88|6.62|4.82|0
1685596200000|2023-06-01 05:10:00|6.69|4.89|6.65|4.85|6.69|4.89|6.64|4.84|0
1685596500000|2023-06-01 05:15:00|6.66|4.86|6.63|4.83|6.66|4.86|6.63|4.83|0
1685596800000|2023-06-01 05:20:00|6.62|4.82|6.66|4.86|6.69|4.89|6.62|4.82|0
1685597100000|2023-06-01 05:25:00|6.65|4.85|6.67|4.87|6.68|4.88|6.64|4.84|0
1685597400000|2023-06-01 05:30:00|6.68|4.88|6.66|4.86|6.69|4.89|6.65|4.85|0
1685597700000|2023-06-01 05:35:00|6.65|4.85|6.69|4.89|6.7|4.9|6.63|4.83|0
1685598000000|2023-06-01 05:40:00|6.68|4.88|6.64|4.84|6.7|4.9|6.64|4.84|0
1685598300000|2023-06-01 05:45:00|6.65|4.85|6.67|4.87|6.69|4.89|6.65|4.85|0
1685598600000|2023-06-01 05:50:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1685598900000|2023-06-01 05:55:00|6.69|4.89|6.63|4.83|6.69|4.89|6.62|4.82|0
1685599200000|2023-06-01 06:00:00|6.62|4.82|6.63|4.83|6.64|4.84|6.55|4.75|0
1685599500000|2023-06-01 06:05:00|6.42|5.02|6.48|5.08|6.49|5.09|6.4|5|0
1685599800000|2023-06-01 06:10:00|6.49|5.09|6.54|5.14|6.54|5.14|6.48|5.08|0
1685600100000|2023-06-01 06:15:00|6.53|5.13|6.48|5.08|6.53|5.13|6.47|5.07|0
1685600400000|2023-06-01 06:20:00|6.49|5.09|6.5|5.1|6.5|5.1|6.45|5.05|0
1685600700000|2023-06-01 06:25:00|6.49|5.09|6.51|5.11|6.52|5.12|6.47|5.07|0
1685601000000|2023-06-01 06:30:00|6.52|5.12|6.52|5.12|6.55|5.15|6.51|5.11|0
1685601300000|2023-06-01 06:35:00|6.51|5.11|5.86|4.46|6.53|5.13|5.86|4.46|0
1685601600000|2023-06-01 06:40:00|5.87|4.47|5.86|4.46|5.87|4.47|5.82|4.42|0
1685601900000|2023-06-01 06:45:00|5.87|4.47|5.83|4.43|5.87|4.47|5.83|4.43|0
1685602200000|2023-06-01 06:50:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1685602500000|2023-06-01 06:55:00|5.84|4.44|5.87|4.47|5.9|4.5|5.84|4.44|0
1685602800000|2023-06-01 07:00:00|5.85|4.45|5.85|4.45|5.88|4.48|5.76|4.36|0
1685603100000|2023-06-01 07:05:00|5.86|4.46|5.91|4.51|5.95|4.55|5.86|4.46|0
1685603400000|2023-06-01 07:10:00|5.9|4.5|5.98|4.58|6|4.6|5.88|4.48|0
1685603700000|2023-06-01 07:15:00|5.99|4.59|5.91|4.51|6.02|4.62|5.9|4.5|0
1685604000000|2023-06-01 07:20:00|5.93|4.53|5.92|4.52|5.96|4.56|5.89|4.49|0
1685604300000|2023-06-01 07:25:00|5.91|4.51|5.97|4.57|6.01|4.61|5.9|4.5|0
1685604600000|2023-06-01 07:30:00|6|4.6|5.68|4.28|6.01|4.61|5.66|4.26|0
1685604900000|2023-06-01 07:35:00|5.66|4.26|5.66|4.26|5.72|4.32|5.64|4.24|0
1685605200000|2023-06-01 07:40:00|5.64|4.24|5.62|4.22|5.72|4.32|5.62|4.22|0
1685605500000|2023-06-01 07:45:00|5.61|4.21|5.57|4.17|5.66|4.26|5.57|4.17|0
1685605800000|2023-06-01 07:50:00|5.58|4.18|5.59|4.19|5.61|4.21|5.56|4.16|0
1685606100000|2023-06-01 07:55:00|5.58|4.18|5.58|4.18|5.59|4.19|5.56|4.16|0
1685606400000|2023-06-01 08:00:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1685606700000|2023-06-01 08:05:00|5.51|4.11|5.51|4.11|5.52|4.12|5.44|4.04|0
1685607000000|2023-06-01 08:10:00|5.52|4.12|5.51|4.11|5.53|4.13|5.48|4.08|0
1685607300000|2023-06-01 08:15:00|5.5|4.1|5.5|4.1|5.52|4.12|5.45|4.05|0
1685607600000|2023-06-01 08:20:00|5.49|4.09|5.49|4.09|5.5|4.1|5.44|4.04|0
1685607900000|2023-06-01 08:25:00|5.5|4.1|5.56|4.16|5.57|4.17|5.5|4.1|0
1685608200000|2023-06-01 08:30:00|5.57|4.17|5.62|4.22|5.64|4.24|5.56|4.16|0
1685608500000|2023-06-01 08:35:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1685608800000|2023-06-01 08:40:00|5.63|4.23|5.64|4.24|5.65|4.25|5.61|4.21|0
1685609100000|2023-06-01 08:45:00|5.65|4.25|5.71|4.31|5.72|4.32|5.65|4.25|0
1685609400000|2023-06-01 08:50:00|5.72|4.32|5.73|4.33|5.75|4.35|5.72|4.32|0
1685609700000|2023-06-01 08:55:00|5.74|4.34|5.72|4.32|5.75|4.35|5.72|4.32|0
1685610000000|2023-06-01 09:00:00|5.71|4.31|5.7|4.3|5.72|4.32|5.67|4.27|0
1685610300000|2023-06-01 09:05:00|5.69|4.29|5.96|4.56|8.14|6.74|5.69|4.29|0
1685610600000|2023-06-01 09:10:00|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1685610900000|2023-06-01 09:15:00|5.91|4.51|5.9|4.5|5.93|4.53|5.88|4.48|0
1685611200000|2023-06-01 09:20:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1685611500000|2023-06-01 09:25:00|5.88|4.48|5.89|4.49|5.91|4.51|5.87|4.47|0
1685611800000|2023-06-01 09:30:00|5.87|4.47|5.87|4.47|5.88|4.48|5.84|4.44|0
1685612100000|2023-06-01 09:35:00|5.88|4.48|5.86|4.46|5.88|4.48|5.84|4.44|0
1685612400000|2023-06-01 09:40:00|5.87|4.47|5.92|4.52|5.93|4.53|5.86|4.46|0
1685612700000|2023-06-01 09:45:00|5.93|4.53|5.91|4.51|5.96|4.56|5.9|4.5|0
1685613000000|2023-06-01 09:50:00|5.92|4.52|5.92|4.52|5.93|4.53|5.88|4.48|0
1685613300000|2023-06-01 09:55:00|5.91|4.51|5.96|4.56|5.96|4.56|5.9|4.5|0
1685613600000|2023-06-01 10:00:00|5.97|4.57|5.92|4.52|5.97|4.57|5.91|4.51|0
1685613900000|2023-06-01 10:05:00|5.93|4.53|5.97|4.57|5.97|4.57|5.89|4.49|0
1685614200000|2023-06-01 10:10:00|5.98|4.58|5.97|4.57|5.98|4.58|5.94|4.54|0
1685614500000|2023-06-01 10:15:00|5.96|4.56|5.94|4.54|5.96|4.56|5.92|4.52|0
1685614800000|2023-06-01 10:20:00|5.95|4.55|5.99|4.59|6|4.6|5.94|4.54|0
1685615100000|2023-06-01 10:25:00|6|4.6|6.03|4.63|6.03|4.63|5.98|4.58|0
1685615400000|2023-06-01 10:30:00|6.04|4.64|6.04|4.64|6.1|4.7|6.02|4.62|0
1685615700000|2023-06-01 10:35:00|6.05|4.65|6.04|4.64|6.07|4.67|6.01|4.61|0
1685616000000|2023-06-01 10:40:00|6.05|4.65|6.02|4.62|6.06|4.66|6.02|4.62|0
1685616300000|2023-06-01 10:45:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1685616600000|2023-06-01 10:50:00|6.03|4.63|6.05|4.65|6.06|4.66|6.02|4.62|0
1685616900000|2023-06-01 10:55:00|6.04|4.64|5.9|4.5|6.04|4.64|5.9|4.5|0
1685617200000|2023-06-01 11:00:00|5.91|4.51|5.95|4.55|5.98|4.58|5.91|4.51|0
1685617500000|2023-06-01 11:05:00|5.96|4.56|5.99|4.59|6|4.6|5.96|4.56|0
1685617800000|2023-06-01 11:10:00|6|4.6|6.06|4.66|6.07|4.67|5.97|4.57|0
1685618100000|2023-06-01 11:15:00|6.07|4.67|6.01|4.61|6.07|4.67|6|4.6|0
1685618400000|2023-06-01 11:20:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1685618700000|2023-06-01 11:25:00|5.96|4.56|5.91|4.51|6|4.6|5.9|4.5|0
1685619000000|2023-06-01 11:30:00|5.92|4.52|5.92|4.52|5.96|4.56|5.91|4.51|0
1685619300000|2023-06-01 11:35:00|5.91|4.51|5.87|4.47|5.91|4.51|5.86|4.46|0
1685619600000|2023-06-01 11:40:00|5.88|4.48|5.95|4.55|5.95|4.55|5.85|4.45|0
1685619900000|2023-06-01 11:45:00|5.92|4.52|5.86|4.46|5.93|4.53|5.84|4.44|0
1685620200000|2023-06-01 11:50:00|5.85|4.45|5.83|4.43|5.88|4.48|5.83|4.43|0
1685620500000|2023-06-01 11:55:00|5.84|4.44|5.86|4.46|5.86|4.46|5.81|4.41|0
1685620800000|2023-06-01 12:00:00|5.85|4.45|5.89|4.49|5.92|4.52|5.85|4.45|0
1685621100000|2023-06-01 12:05:00|5.88|4.48|5.73|4.33|5.89|4.49|5.73|4.33|0
1685621400000|2023-06-01 12:10:00|5.72|4.32|5.74|4.34|5.76|4.36|5.71|4.31|0
1685621700000|2023-06-01 12:15:00|5.78|4.38|5.68|4.28|5.78|4.38|5.59|4.19|0
1685622000000|2023-06-01 12:20:00|5.64|4.24|5.72|4.32|5.72|4.32|5.6|4.2|0
1685622300000|2023-06-01 12:25:00|5.71|4.31|5.66|4.26|5.76|4.36|5.66|4.26|0
1685622600000|2023-06-01 12:30:00|5.69|4.29|5.77|4.37|5.9|4.5|5.68|4.28|0
1685622900000|2023-06-01 12:35:00|5.79|4.39|5.67|4.27|5.79|4.39|5.64|4.24|0
1685623200000|2023-06-01 12:40:00|5.66|4.26|5.64|4.24|5.66|4.26|5.55|4.15|0
1685623500000|2023-06-01 12:45:00|5.65|4.25|5.59|4.19|5.67|4.27|5.53|4.13|0
1685623800000|2023-06-01 12:50:00|5.58|4.18|5.59|4.19|5.63|4.23|5.55|4.15|0
1685624100000|2023-06-01 12:55:00|5.58|4.18|5.62|4.22|5.66|4.26|5.57|4.17|0
1685624400000|2023-06-01 13:00:00|5.6|4.2|5.56|4.16|5.62|4.22|5.53|4.13|0
1685624700000|2023-06-01 13:05:00|5.55|4.15|5.67|4.27|5.7|4.3|5.55|4.15|0
1685625000000|2023-06-01 13:10:00|5.66|4.26|5.66|4.26|5.71|4.31|5.65|4.25|0
1685625300000|2023-06-01 13:15:00|5.65|4.25|5.65|4.25|5.67|4.27|5.62|4.22|0
1685625600000|2023-06-01 13:20:00|5.66|4.26|5.71|4.31|5.73|4.33|5.66|4.26|0
1685625900000|2023-06-01 13:25:00|5.72|4.32|5.64|4.24|5.72|4.32|5.64|4.24|0
1685626200000|2023-06-01 13:30:00|5.63|4.23|5.34|3.94|5.67|4.27|5.32|3.92|0
1685626500000|2023-06-01 13:35:00|5.37|3.97|5.43|4.03|5.48|4.08|5.27|3.87|0
1685626800000|2023-06-01 13:40:00|5.44|4.04|5.31|3.91|5.44|4.04|5.26|3.86|0
1685627100000|2023-06-01 13:45:00|5.32|3.92|5.26|3.86|5.32|3.92|5.19|3.79|0
1685627400000|2023-06-01 13:50:00|5.27|3.87|5.24|3.84|5.3|3.9|5.15|3.75|0
1685627700000|2023-06-01 13:55:00|5.23|3.83|5.28|3.88|5.34|3.94|5.17|3.77|0
1685628000000|2023-06-01 14:00:00|5.35|3.95|5.5|4.1|5.56|4.16|5.31|3.91|0
1685628300000|2023-06-01 14:05:00|5.51|4.11|5.58|4.18|5.65|4.25|5.51|4.11|0
1685628600000|2023-06-01 14:10:00|5.59|4.19|5.74|4.34|5.74|4.34|5.57|4.17|0
1685628900000|2023-06-01 14:15:00|5.75|4.35|5.55|4.15|5.81|4.41|5.52|4.12|0
1685629200000|2023-06-01 14:20:00|5.53|4.13|5.41|4.01|5.57|4.17|5.39|3.99|0
1685629500000|2023-06-01 14:25:00|5.4|4|5.56|4.16|5.58|4.18|5.35|3.95|0
1685629800000|2023-06-01 14:30:00|5.57|4.17|5.57|4.17|5.59|4.19|5.51|4.11|0
1685630100000|2023-06-01 14:35:00|5.58|4.18|5.69|4.29|5.71|4.31|5.55|4.15|0
1685630400000|2023-06-01 14:40:00|5.7|4.3|5.97|4.57|6|4.6|5.68|4.28|0
1685630700000|2023-06-01 14:45:00|5.98|4.58|6|4.6|6.18|4.78|5.93|4.53|0
1685631000000|2023-06-01 14:50:00|6.02|4.62|6.09|4.69|6.11|4.71|6|4.6|0
1685631300000|2023-06-01 14:55:00|6.08|4.68|5.32|3.92|6.12|4.72|5.29|3.89|0
1685631600000|2023-06-01 15:00:00|5.33|3.93|5.34|3.94|5.38|3.98|5.26|3.86|0
1685631900000|2023-06-01 15:05:00|5.33|3.93|5.33|3.93|5.39|3.99|5.29|3.89|0
1685632200000|2023-06-01 15:10:00|5.32|3.92|5.47|4.07|5.5|4.1|5.29|3.89|0
1685632500000|2023-06-01 15:15:00|5.5|4.1|5.53|4.13|5.65|4.25|5.5|4.1|0
1685632800000|2023-06-01 15:20:00|5.51|4.11|5.58|4.18|5.58|4.18|5.45|4.05|0
1685633100000|2023-06-01 15:25:00|5.59|4.19|5.6|4.2|5.65|4.25|5.54|4.14|0
1685633400000|2023-06-01 15:30:00|5.61|4.21|5.66|4.26|5.7|4.3|5.55|4.15|0
1685633700000|2023-06-01 15:35:00|5.67|4.27|5.61|4.21|5.72|4.32|5.6|4.2|0
1685634000000|2023-06-01 15:40:00|5.62|4.22|5.72|4.32|5.78|4.38|5.61|4.21|0
1685634300000|2023-06-01 15:45:00|5.71|4.31|5.81|4.41|5.82|4.42|5.71|4.31|0
1685634600000|2023-06-01 15:50:00|5.82|4.42|5.83|4.43|5.9|4.5|5.78|4.38|0
1685634900000|2023-06-01 15:55:00|5.84|4.44|5.91|4.51|5.92|4.52|5.81|4.41|0
1685635200000|2023-06-01 16:00:00|5.92|4.52|5.98|4.58|6.07|4.67|5.91|4.51|0
1685635500000|2023-06-01 16:05:00|5.97|4.57|5.99|4.59|6.01|4.61|5.93|4.53|0
1685635800000|2023-06-01 16:10:00|6|4.6|6|4.6|6.03|4.63|5.95|4.55|0
1685636100000|2023-06-01 16:15:00|6.01|4.61|6.08|4.68|6.1|4.7|5.94|4.54|0
1685636400000|2023-06-01 16:20:00|6.06|4.66|6.14|4.74|6.21|4.81|6.06|4.66|0
1685636700000|2023-06-01 16:25:00|6.15|4.75|6.15|4.75|6.17|4.77|6.11|4.71|0
1685637000000|2023-06-01 16:30:00|6.18|4.78|6.12|4.72|6.2|4.8|6.1|4.7|0
1685637300000|2023-06-01 16:35:00|6.1|4.7|6.41|5.01|6.55|5.15|6.1|4.7|0
1685637600000|2023-06-01 16:40:00|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1685637900000|2023-06-01 16:45:00|6.36|4.96|6.39|4.99|6.4|5|6.26|4.86|0
1685638200000|2023-06-01 16:50:00|6.4|5|6.41|5.01|6.42|5.02|6.35|4.95|0
1685638500000|2023-06-01 16:55:00|6.42|5.02|6.42|5.02|6.45|5.05|6.37|4.97|0
1685638800000|2023-06-01 17:00:00|6.43|5.03|6.38|4.98|6.46|5.06|6.35|4.95|0
1685639100000|2023-06-01 17:05:00|6.36|4.96|6.34|4.94|6.46|5.06|6.34|4.94|0
1685639400000|2023-06-01 17:10:00|6.32|4.92|6.3|4.9|6.39|4.99|6.22|4.82|0
1685639700000|2023-06-01 17:15:00|6.31|4.91|6.26|4.86|6.31|4.91|6.24|4.84|0
1685640000000|2023-06-01 17:20:00|6.25|4.85|6.2|4.8|6.37|4.97|6.16|4.76|0
1685640300000|2023-06-01 17:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.12|4.72|0
1685640600000|2023-06-01 17:30:00|6.22|4.82|6.2|4.8|6.22|4.82|6.14|4.74|0
1685640900000|2023-06-01 17:35:00|6.21|4.81|6.2|4.8|6.24|4.84|6.17|4.77|0
1685641200000|2023-06-01 17:40:00|6.19|4.79|6.24|4.84|6.24|4.84|6.15|4.75|0
1685641500000|2023-06-01 17:45:00|6.25|4.85|6.35|4.95|6.35|4.95|6.25|4.85|0
1685641800000|2023-06-01 17:50:00|6.36|4.96|6.4|5|6.41|5.01|6.32|4.92|0
1685642100000|2023-06-01 17:55:00|6.41|5.01|6.44|5.04|6.44|5.04|6.33|4.93|0
1685642400000|2023-06-01 18:00:00|6.45|5.05|6.39|4.99|6.45|5.05|6.31|4.91|0
1685642700000|2023-06-01 18:05:00|6.38|4.98|6.48|5.08|6.5|5.1|6.38|4.98|0
1685643000000|2023-06-01 18:10:00|6.47|5.07|6.42|5.02|6.47|5.07|6.4|5|0
1685643300000|2023-06-01 18:15:00|6.43|5.03|6.37|4.97|6.49|5.09|6.34|4.94|0
1685643600000|2023-06-01 18:20:00|6.38|4.98|6.44|5.04|6.46|5.06|6.38|4.98|0
1685643900000|2023-06-01 18:25:00|6.43|5.03|6.43|5.03|6.48|5.08|6.4|5|0
1685644200000|2023-06-01 18:30:00|6.44|5.04|6.37|4.97|6.45|5.05|6.37|4.97|0
1685644500000|2023-06-01 18:35:00|6.38|4.98|6.36|4.96|6.45|5.05|6.34|4.94|0
1685644800000|2023-06-01 18:40:00|6.37|4.97|6.41|5.01|6.43|5.03|6.36|4.96|0
1685645100000|2023-06-01 18:45:00|6.4|5|6.46|5.06|6.47|5.07|6.38|4.98|0
1685645400000|2023-06-01 18:50:00|6.47|5.07|6.54|5.14|6.58|5.18|6.44|5.04|0
1685645700000|2023-06-01 18:55:00|6.55|5.15|6.59|5.19|6.61|5.21|6.51|5.11|0
1685646000000|2023-06-01 19:00:00|6.6|5.2|6.75|5.35|6.75|5.35|6.57|5.17|0
1685646300000|2023-06-01 19:05:00|6.76|5.36|6.7|5.3|6.78|5.38|6.7|5.3|0
1685646600000|2023-06-01 19:10:00|6.71|5.31|6.75|5.35|6.75|5.35|6.68|5.28|0
1685646900000|2023-06-01 19:15:00|6.76|5.36|6.44|5.04|6.78|5.38|6.43|5.03|0
1685647200000|2023-06-01 19:20:00|6.43|5.03|6.29|4.89|6.47|5.07|6.29|4.89|0
1685647500000|2023-06-01 19:25:00|6.28|4.88|6.14|4.74|6.31|4.91|6.12|4.72|0
1685647800000|2023-06-01 19:30:00|6.15|4.75|5.95|4.55|6.17|4.77|5.91|4.51|0
1685648100000|2023-06-01 19:35:00|5.92|4.52|5.8|4.4|5.94|4.54|5.77|4.37|0
1685648400000|2023-06-01 19:40:00|5.79|4.39|5.9|4.5|5.92|4.52|5.76|4.36|0
1685648700000|2023-06-01 19:45:00|5.89|4.49|6.17|4.77|6.17|4.77|5.89|4.49|0
1685649000000|2023-06-01 19:50:00|6.11|4.71|6.04|4.64|6.11|4.71|5.94|4.54|0
1685649300000|2023-06-01 19:55:00|6.08|4.68|6.19|4.79|6.19|4.79|6.02|4.62|0
1685649600000|2023-06-01 20:00:00|6.16|4.76|6.26|4.86|6.26|4.86|6.13|4.73|0
1685649900000|2023-06-01 20:05:00|6.27|4.87|6.3|4.9|6.31|4.91|6.25|4.85|0
1685650200000|2023-06-01 20:10:00|6.31|4.91|6.32|4.92|6.36|4.96|6.3|4.9|0
1685650500000|2023-06-01 20:15:00|6.5|4.7|6.46|4.66|6.52|4.72|6.42|4.62|0
1685650800000|2023-06-01 20:20:00|6.48|4.68|6.49|4.69|6.52|4.72|6.46|4.66|0
1685651100000|2023-06-01 20:25:00|6.5|4.7|6.47|4.67|6.5|4.7|6.46|4.66|0
1685651400000|2023-06-01 20:30:00|6.46|4.66|6.49|4.69|6.5|4.7|6.46|4.66|0
1685651700000|2023-06-01 20:35:00|6.48|4.68|6.48|4.68|6.5|4.7|6.48|4.68|0
1685652000000|2023-06-01 20:40:00|6.49|4.69|6.52|4.72|6.53|4.73|6.49|4.69|0
1685652300000|2023-06-01 20:45:00|6.51|4.71|6.5|4.7|6.53|4.73|6.5|4.7|0
1685652600000|2023-06-01 20:50:00|6.52|4.72|6.52|4.72|6.54|4.74|6.51|4.71|0
1685652900000|2023-06-01 20:55:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1685653200000|2023-06-01 21:00:00|6.53|4.73|6.52|4.72|6.55|4.75|6.52|4.72|0
1685653500000|2023-06-01 21:05:00|6.51|4.71|6.54|4.74|6.54|4.74|6.51|4.71|0
1685653800000|2023-06-01 21:10:00|6.55|4.75|6.61|4.81|6.61|4.81|6.54|4.74|0
1685654100000|2023-06-01 21:15:00|6.6|4.8|6.59|4.79|6.61|4.81|6.59|4.79|0
1685654400000|2023-06-01 21:20:00|6.6|4.8|6.6|4.8|6.63|4.83|6.58|4.78|0
1685654700000|2023-06-01 21:25:00|6.61|4.81|6.58|4.78|6.63|4.83|6.58|4.78|0
1685655000000|2023-06-01 21:30:00|6.59|4.79|6.57|4.77|6.6|4.8|6.56|4.76|0
1685655300000|2023-06-01 21:35:00|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1685655600000|2023-06-01 21:40:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1685656200000|2023-06-01 21:50:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1685656500000|2023-06-01 21:55:00|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1685656800000|2023-06-01 22:00:00|6.51|4.71|6.54|4.74|6.55|4.75|6.49|4.69|0
1685657100000|2023-06-01 22:05:00|6.53|4.73|6.53|4.73|6.55|4.75|6.53|4.73|0
1685657400000|2023-06-01 22:10:00|6.54|4.74|6.51|4.71|6.54|4.74|6.51|4.71|0
1685657700000|2023-06-01 22:15:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685658000000|2023-06-01 22:20:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1685658300000|2023-06-01 22:25:00|6.49|4.69|6.5|4.7|6.51|4.71|6.49|4.69|0
1685658600000|2023-06-01 22:30:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1685658900000|2023-06-01 22:35:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1685659200000|2023-06-01 22:40:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1685659500000|2023-06-01 22:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1685659800000|2023-06-01 22:50:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1685660100000|2023-06-01 22:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1685660400000|2023-06-01 23:00:00|6.53|4.73|6.5|4.7|6.53|4.73|6.5|4.7|0
1685660700000|2023-06-01 23:05:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1685661000000|2023-06-01 23:10:00|6.51|4.71|6.5|4.7|6.51|4.71|6.47|4.67|0
1685661300000|2023-06-01 23:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1685661600000|2023-06-01 23:20:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1685661900000|2023-06-01 23:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1685662200000|2023-06-01 23:30:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1685662500000|2023-06-01 23:35:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1685662800000|2023-06-01 23:40:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1685663100000|2023-06-01 23:45:00|6.48|4.68|6.45|4.65|6.48|4.68|6.44|4.64|0
1685663400000|2023-06-01 23:50:00|6.44|4.64|6.44|4.64|6.46|4.66|6.42|4.62|0
1685663700000|2023-06-01 23:55:00|6.45|4.65|6.44|4.64|6.45|4.65|6.43|4.63|0
1685664000000|2023-06-02 00:00:00|6.43|4.63|6.42|4.62|6.45|4.65|6.41|4.61|0
1685664300000|2023-06-02 00:05:00|6.43|4.63|6.44|4.64|6.46|4.66|6.42|4.62|0
1685664600000|2023-06-02 00:10:00|6.45|4.65|6.44|4.64|6.46|4.66|6.41|4.61|0
1685664900000|2023-06-02 00:15:00|6.45|4.65|6.48|4.68|6.49|4.69|6.43|4.63|0
1685665200000|2023-06-02 00:20:00|6.47|4.67|6.47|4.67|6.49|4.69|6.46|4.66|0
1685665500000|2023-06-02 00:25:00|6.48|4.68|6.46|4.66|6.48|4.68|6.44|4.64|0
1685665800000|2023-06-02 00:30:00|6.45|4.65|6.44|4.64|6.46|4.66|6.42|4.62|0
1685666100000|2023-06-02 00:35:00|6.43|4.63|6.42|4.62|6.44|4.64|6.41|4.61|0
1685666400000|2023-06-02 00:40:00|6.43|4.63|6.43|4.63|6.45|4.65|6.43|4.63|0
1685666700000|2023-06-02 00:45:00|6.44|4.64|6.42|4.62|6.44|4.64|6.41|4.61|0
1685667000000|2023-06-02 00:50:00|6.43|4.63|6.43|4.63|6.46|4.66|6.43|4.63|0
1685667300000|2023-06-02 00:55:00|6.42|4.62|6.42|4.62|6.45|4.65|6.42|4.62|0
1685667600000|2023-06-02 01:00:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1685667900000|2023-06-02 01:05:00|6.43|4.63|6.42|4.62|6.43|4.63|6.41|4.61|0
1685668200000|2023-06-02 01:10:00|6.41|4.61|6.43|4.63|6.45|4.65|6.41|4.61|0
1685668500000|2023-06-02 01:15:00|6.44|4.64|6.43|4.63|6.45|4.65|6.43|4.63|0
1685668800000|2023-06-02 01:20:00|6.44|4.64|6.45|4.65|6.46|4.66|6.44|4.64|0
1685669100000|2023-06-02 01:25:00|6.46|4.66|6.43|4.63|6.46|4.66|6.43|4.63|0
1685669400000|2023-06-02 01:30:00|6.44|4.64|6.45|4.65|6.45|4.65|6.42|4.62|0
1685669700000|2023-06-02 01:35:00|6.46|4.66|6.47|4.67|6.48|4.68|6.43|4.63|0
1685670000000|2023-06-02 01:40:00|6.48|4.68|6.44|4.64|6.48|4.68|6.44|4.64|0
1685670300000|2023-06-02 01:45:00|6.45|4.65|6.5|4.7|6.51|4.71|6.44|4.64|0
1685670600000|2023-06-02 01:50:00|6.51|4.71|6.49|4.69|6.52|4.72|6.48|4.68|0
1685670900000|2023-06-02 01:55:00|6.5|4.7|6.46|4.66|6.5|4.7|6.45|4.65|0
1685671200000|2023-06-02 02:00:00|6.47|4.67|6.45|4.65|6.47|4.67|6.43|4.63|0
1685671500000|2023-06-02 02:05:00|6.44|4.64|6.47|4.67|6.47|4.67|6.43|4.63|0
1685671800000|2023-06-02 02:10:00|6.48|4.68|6.47|4.67|6.49|4.69|6.46|4.66|0
1685672100000|2023-06-02 02:15:00|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1685672400000|2023-06-02 02:20:00|6.5|4.7|6.52|4.72|6.54|4.74|6.5|4.7|0
1685672700000|2023-06-02 02:25:00|6.51|4.71|6.53|4.73|6.53|4.73|6.5|4.7|0
1685673000000|2023-06-02 02:30:00|6.52|4.72|6.53|4.73|6.53|4.73|6.51|4.71|0
1685673300000|2023-06-02 02:35:00|6.52|4.72|6.5|4.7|6.53|4.73|6.49|4.69|0
1685673600000|2023-06-02 02:40:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1685673900000|2023-06-02 02:45:00|6.48|4.68|6.46|4.66|6.49|4.69|6.45|4.65|0
1685674200000|2023-06-02 02:50:00|6.45|4.65|6.47|4.67|6.49|4.69|6.45|4.65|0
1685674500000|2023-06-02 02:55:00|6.46|4.66|6.48|4.68|6.48|4.68|6.46|4.66|0
1685674800000|2023-06-02 03:00:00|6.47|4.67|6.49|4.69|6.49|4.69|6.47|4.67|0
1685675100000|2023-06-02 03:05:00|6.48|4.68|6.49|4.69|6.49|4.69|6.47|4.67|0
1685675400000|2023-06-02 03:10:00|6.48|4.68|6.49|4.69|6.5|4.7|6.47|4.67|0
1685675700000|2023-06-02 03:15:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1685676000000|2023-06-02 03:20:00|6.5|4.7|6.52|4.72|6.52|4.72|6.49|4.69|0
1685676300000|2023-06-02 03:25:00|6.51|4.71|6.56|4.76|6.57|4.77|6.51|4.71|0
1685676600000|2023-06-02 03:30:00|6.57|4.77|6.7|4.9|6.73|4.93|6.56|4.76|0
1685676900000|2023-06-02 03:35:00|6.71|4.91|6.59|4.79|6.71|4.91|6.58|4.78|0
1685677200000|2023-06-02 03:40:00|6.58|4.78|6.59|4.79|6.61|4.81|6.58|4.78|0
1685677500000|2023-06-02 03:45:00|6.6|4.8|6.65|4.85|6.65|4.85|6.6|4.8|0
1685677800000|2023-06-02 03:50:00|6.66|4.86|6.65|4.85|6.66|4.86|6.64|4.84|0
1685678100000|2023-06-02 03:55:00|6.66|4.86|6.64|4.84|6.66|4.86|6.63|4.83|0
1685678400000|2023-06-02 04:00:00|6.65|4.85|6.63|4.83|6.65|4.85|6.62|4.82|0
1685678700000|2023-06-02 04:05:00|6.64|4.84|6.64|4.84|6.65|4.85|6.63|4.83|0
1685679000000|2023-06-02 04:10:00|6.63|4.83|6.64|4.84|6.64|4.84|6.62|4.82|0
1685679300000|2023-06-02 04:15:00|6.65|4.85|6.81|5.01|6.82|5.02|6.65|4.85|0
1685679600000|2023-06-02 04:20:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1685679900000|2023-06-02 04:25:00|6.8|5|6.82|5.02|6.82|5.02|6.79|4.99|0
1685680200000|2023-06-02 04:30:00|6.83|5.03|6.82|5.02|6.84|5.04|6.81|5.01|0
1685680500000|2023-06-02 04:35:00|6.83|5.03|6.81|5.01|6.84|5.04|6.81|5.01|0
1685680800000|2023-06-02 04:40:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1685681100000|2023-06-02 04:45:00|6.79|4.99|6.79|4.99|6.8|5|6.78|4.98|0
1685681400000|2023-06-02 04:50:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1685681700000|2023-06-02 04:55:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1685682000000|2023-06-02 05:00:00|6.78|4.98|6.81|5.01|6.82|5.02|6.78|4.98|0
1685682300000|2023-06-02 05:05:00|6.8|5|6.79|4.99|6.8|5|6.78|4.98|0
1685682600000|2023-06-02 05:10:00|6.8|5|6.83|5.03|6.84|5.04|6.79|4.99|0
1685682900000|2023-06-02 05:15:00|6.82|5.02|6.85|5.05|6.86|5.06|6.81|5.01|0
1685683200000|2023-06-02 05:20:00|6.86|5.06|6.82|5.02|6.87|5.07|6.82|5.02|0
1685683500000|2023-06-02 05:25:00|6.81|5.01|6.81|5.01|6.82|5.02|6.8|5|0
1685683800000|2023-06-02 05:30:00|6.82|5.02|6.87|5.07|6.87|5.07|6.82|5.02|0
1685684100000|2023-06-02 05:35:00|6.88|5.08|6.86|5.06|6.88|5.08|6.85|5.05|0
1685684400000|2023-06-02 05:40:00|6.87|5.07|6.87|5.07|6.89|5.09|6.85|5.05|0
1685684700000|2023-06-02 05:45:00|6.86|5.06|6.85|5.05|6.86|5.06|6.84|5.04|0
1685685000000|2023-06-02 05:50:00|6.84|5.04|6.83|5.03|6.84|5.04|6.82|5.02|0
1685685300000|2023-06-02 05:55:00|6.84|5.04|6.84|5.04|6.84|5.04|6.82|5.02|0
1685685600000|2023-06-02 06:00:00|6.83|5.03|6.78|4.98|6.83|5.03|6.75|4.95|0
1685685900000|2023-06-02 06:05:00|6.58|5.18|6.62|5.22|6.63|5.23|6.57|5.17|0
1685686200000|2023-06-02 06:10:00|6.63|5.23|6.63|5.23|6.65|5.25|6.61|5.21|0
1685686500000|2023-06-02 06:15:00|6.62|5.22|6.63|5.23|6.64|5.24|6.6|5.2|0
1685686800000|2023-06-02 06:20:00|6.64|5.24|6.7|5.3|6.71|5.31|6.63|5.23|0
1685687100000|2023-06-02 06:25:00|6.69|5.29|6.7|5.3|6.7|5.3|6.67|5.27|0
1685687400000|2023-06-02 06:30:00|6.69|5.29|6.71|5.31|6.72|5.32|6.67|5.27|0
1685687700000|2023-06-02 06:35:00|6.72|5.32|6.87|5.47|6.89|5.49|6.67|5.27|0
1685688000000|2023-06-02 06:40:00|6.88|5.48|6.94|5.54|6.95|5.55|6.87|5.47|0
1685688300000|2023-06-02 06:45:00|6.93|5.53|6.96|5.56|6.97|5.57|6.9|5.5|0
1685688600000|2023-06-02 06:50:00|6.97|5.57|6.97|5.57|6.98|5.58|6.94|5.54|0
1685688900000|2023-06-02 06:55:00|6.96|5.56|6.96|5.56|6.99|5.59|6.95|5.55|0
1685689200000|2023-06-02 07:00:00|6.95|5.55|6.98|5.58|7.02|5.62|6.9|5.5|0
1685689500000|2023-06-02 07:05:00|6.97|5.57|6.96|5.56|7.01|5.61|6.89|5.49|0
1685689800000|2023-06-02 07:10:00|6.97|5.57|6.84|5.44|6.98|5.58|6.84|5.44|0
1685690100000|2023-06-02 07:15:00|6.85|5.45|7.04|5.64|7.04|5.64|6.85|5.45|0
1685690400000|2023-06-02 07:20:00|7.03|5.63|6.94|5.54|7.04|5.64|6.92|5.52|0
1685690700000|2023-06-02 07:25:00|6.93|5.53|6.89|5.49|6.95|5.55|6.88|5.48|0
1685691000000|2023-06-02 07:30:00|6.9|5.5|6.91|5.51|6.96|5.56|6.9|5.5|0
1685691300000|2023-06-02 07:35:00|6.92|5.52|6.95|5.55|6.98|5.58|6.9|5.5|0
1685691600000|2023-06-02 07:40:00|6.97|5.57|7|5.6|7.01|5.61|6.97|5.57|0
1685691900000|2023-06-02 07:45:00|6.99|5.59|7.02|5.62|7.02|5.62|6.97|5.57|0
1685692200000|2023-06-02 07:50:00|7.03|5.63|7.03|5.63|7.08|5.68|7.02|5.62|0
1685692500000|2023-06-02 07:55:00|7.02|5.62|7.09|5.69|7.09|5.69|7.01|5.61|0
1685692800000|2023-06-02 08:00:00|7.08|5.68|7.12|5.72|7.13|5.73|7.06|5.66|0
1685693100000|2023-06-02 08:05:00|7.11|5.71|7.05|5.65|7.12|5.72|7.03|5.63|0
1685693400000|2023-06-02 08:10:00|7.04|5.64|7.1|5.7|7.1|5.7|7.04|5.64|0
1685693700000|2023-06-02 08:15:00|7.11|5.71|7.16|5.76|7.19|5.79|7.08|5.68|0
1685694000000|2023-06-02 08:20:00|7.17|5.77|7.12|5.72|7.17|5.77|7.1|5.7|0
1685694300000|2023-06-02 08:25:00|7.11|5.71|7.08|5.68|7.14|5.74|7.07|5.67|0
1685694600000|2023-06-02 08:30:00|7.1|5.7|7.15|5.75|7.17|5.77|7.1|5.7|0
1685694900000|2023-06-02 08:35:00|7.14|5.74|7.13|5.73|7.16|5.76|7.1|5.7|0
1685695200000|2023-06-02 08:40:00|7.12|5.72|7.12|5.72|7.13|5.73|7.08|5.68|0
1685695500000|2023-06-02 08:45:00|7.11|5.71|7.05|5.65|7.12|5.72|7.05|5.65|0
1685695800000|2023-06-02 08:50:00|7.06|5.66|7.14|5.74|7.15|5.75|7.05|5.65|0
1685696100000|2023-06-02 08:55:00|7.15|5.75|7.19|5.79|7.2|5.8|7.14|5.74|0
1685696400000|2023-06-02 09:00:00|7.17|5.77|7.15|5.75|7.18|5.78|7.14|5.74|0
1685696700000|2023-06-02 09:05:00|7.14|5.74|7.17|5.77|7.18|5.78|7.12|5.72|0
1685697000000|2023-06-02 09:10:00|7.18|5.78|7.32|5.92|7.33|5.93|7.18|5.78|0
1685697300000|2023-06-02 09:15:00|7.33|5.93|7.45|6.05|7.47|6.07|7.3|5.9|0
1685697600000|2023-06-02 09:20:00|7.43|6.03|7.38|5.98|7.47|6.07|7.36|5.96|0
1685697900000|2023-06-02 09:25:00|7.36|5.96|7.41|6.01|7.42|6.02|7.3|5.9|0
1685698200000|2023-06-02 09:30:00|7.42|6.02|7.38|5.98|7.45|6.05|7.38|5.98|0
1685698500000|2023-06-02 09:35:00|7.39|5.99|7.37|5.97|7.4|6|7.33|5.93|0
1685698800000|2023-06-02 09:40:00|7.38|5.98|7.28|5.88|7.38|5.98|7.28|5.88|0
1685699100000|2023-06-02 09:45:00|7.27|5.87|7.26|5.86|7.29|5.89|7.26|5.86|0
1685699400000|2023-06-02 09:50:00|7.27|5.87|7.26|5.86|7.27|5.87|7.23|5.83|0
1685699700000|2023-06-02 09:55:00|7.25|5.85|7.29|5.89|7.31|5.91|7.25|5.85|0
1685700000000|2023-06-02 10:00:00|7.31|5.91|6.8|5.4|7.4|6|6.78|5.38|0
1685700300000|2023-06-02 10:05:00|6.82|5.42|6.85|5.45|6.87|5.47|6.78|5.38|0
1685700600000|2023-06-02 10:10:00|6.86|5.46|6.88|5.48|6.89|5.49|6.81|5.41|0
1685700900000|2023-06-02 10:15:00|6.87|5.47|6.92|5.52|6.96|5.56|6.87|5.47|0
1685701200000|2023-06-02 10:20:00|6.93|5.53|6.89|5.49|6.93|5.53|6.87|5.47|0
1685701500000|2023-06-02 10:25:00|6.9|5.5|6.9|5.5|6.92|5.52|6.88|5.48|0
1685701800000|2023-06-02 10:30:00|6.89|5.49|6.9|5.5|6.91|5.51|6.89|5.49|0
1685702100000|2023-06-02 10:35:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1685702400000|2023-06-02 10:40:00|6.93|5.53|6.91|5.51|6.93|5.53|6.89|5.49|0
1685702700000|2023-06-02 10:45:00|6.9|5.5|6.88|5.48|6.91|5.51|6.88|5.48|0
1685703000000|2023-06-02 10:50:00|6.89|5.49|6.84|5.44|6.89|5.49|6.82|5.42|0
1685703300000|2023-06-02 10:55:00|6.85|5.45|6.87|5.47|6.89|5.49|6.84|5.44|0
1685703600000|2023-06-02 11:00:00|6.86|5.46|6.87|5.47|6.9|5.5|6.83|5.43|0
1685703900000|2023-06-02 11:05:00|6.88|5.48|6.88|5.48|6.92|5.52|6.87|5.47|0
1685704200000|2023-06-02 11:10:00|6.87|5.47|6.96|5.56|6.99|5.59|6.84|5.44|0
1685704500000|2023-06-02 11:15:00|6.98|5.58|6.94|5.54|7.01|5.61|6.93|5.53|0
1685704800000|2023-06-02 11:20:00|6.95|5.55|6.95|5.55|6.96|5.56|6.93|5.53|0
1685705100000|2023-06-02 11:25:00|6.94|5.54|6.99|5.59|7.01|5.61|6.94|5.54|0
1685705400000|2023-06-02 11:30:00|6.97|5.57|6.97|5.57|7.03|5.63|6.95|5.55|0
1685705700000|2023-06-02 11:35:00|6.96|5.56|6.92|5.52|6.97|5.57|6.89|5.49|0
1685706000000|2023-06-02 11:40:00|6.93|5.53|6.82|5.42|6.94|5.54|6.81|5.41|0
1685706300000|2023-06-02 11:45:00|6.81|5.41|6.86|5.46|6.87|5.47|6.8|5.4|0
1685706600000|2023-06-02 11:50:00|6.85|5.45|6.89|5.49|6.9|5.5|6.85|5.45|0
1685706900000|2023-06-02 11:55:00|6.87|5.47|6.82|5.42|6.9|5.5|6.81|5.41|0
1685707200000|2023-06-02 12:00:00|6.83|5.43|6.86|5.46|6.88|5.48|6.82|5.42|0
1685707500000|2023-06-02 12:05:00|6.85|5.45|6.83|5.43|6.88|5.48|6.8|5.4|0
1685707800000|2023-06-02 12:10:00|6.84|5.44|6.78|5.38|6.84|5.44|6.76|5.36|0
1685708100000|2023-06-02 12:15:00|6.76|5.36|6.71|5.31|6.79|5.39|6.69|5.29|0
1685708400000|2023-06-02 12:20:00|6.68|5.28|6.73|5.33|6.76|5.36|6.66|5.26|0
1685708700000|2023-06-02 12:25:00|6.72|5.32|6.76|5.36|6.83|5.43|6.7|5.3|0
1685709000000|2023-06-02 12:30:00|6.73|5.33|7.04|5.64|7.18|5.78|6.47|5.07|0
1685709300000|2023-06-02 12:35:00|7.06|5.66|6.86|5.46|7.09|5.69|6.83|5.43|0
1685709600000|2023-06-02 12:40:00|6.85|5.45|6.95|5.55|6.99|5.59|6.84|5.44|0
1685709900000|2023-06-02 12:45:00|6.96|5.56|6.95|5.55|7.01|5.61|6.88|5.48|0
1685710200000|2023-06-02 12:50:00|6.94|5.54|6.81|5.41|6.95|5.55|6.7|5.3|0
1685710500000|2023-06-02 12:55:00|6.79|5.39|6.86|5.46|6.9|5.5|6.76|5.36|0
1685710800000|2023-06-02 13:00:00|6.87|5.47|7.07|5.67|7.14|5.74|6.86|5.46|0
1685711100000|2023-06-02 13:05:00|7.06|5.66|7.09|5.69|7.15|5.75|7.05|5.65|0
1685711400000|2023-06-02 13:10:00|7.11|5.71|7.05|5.65|7.13|5.73|7.01|5.61|0
1685711700000|2023-06-02 13:15:00|7.04|5.64|7.04|5.64|7.06|5.66|6.99|5.59|0
1685712000000|2023-06-02 13:20:00|7.05|5.65|7.08|5.68|7.09|5.69|7.01|5.61|0
1685712300000|2023-06-02 13:25:00|7.07|5.67|7.15|5.75|7.19|5.79|7.07|5.67|0
1685712600000|2023-06-02 13:30:00|7.17|5.77|7.39|5.99|7.54|6.14|6.9|5.5|0
1685712900000|2023-06-02 13:35:00|7.44|6.04|7.55|6.15|7.57|6.17|7.44|6.04|0
1685713200000|2023-06-02 13:40:00|7.56|6.16|7.81|6.41|7.94|6.54|7.56|6.16|0
1685713500000|2023-06-02 13:45:00|7.79|6.39|7.51|6.11|7.84|6.44|7.37|5.97|0
1685713800000|2023-06-02 13:50:00|7.5|6.1|7.11|5.71|7.59|6.19|7.1|5.7|0
1685714100000|2023-06-02 13:55:00|7.14|5.74|6.69|5.29|7.16|5.76|6.67|5.27|0
1685714400000|2023-06-02 14:00:00|6.68|5.28|9.26|7.86|9.28|7.88|6.52|5.12|0
1685714700000|2023-06-02 14:05:00|9.25|7.85|9.54|8.14|9.73|8.33|9.21|7.81|0
1685715000000|2023-06-02 14:10:00|9.53|8.13|10.05|8.65|10.11|8.71|9.53|8.13|0
1685715300000|2023-06-02 14:15:00|10.04|8.64|9.85|8.45|10.16|8.76|9.7|8.3|0
1685715600000|2023-06-02 14:20:00|9.86|8.46|9.64|8.24|10.04|8.64|9.64|8.24|0
1685715900000|2023-06-02 14:25:00|9.57|8.17|9.96|8.56|10.01|8.61|9.54|8.14|0
1685716200000|2023-06-02 14:30:00|9.95|8.55|9.9|8.5|10.05|8.65|9.76|8.36|0
1685716500000|2023-06-02 14:35:00|9.92|8.52|10.26|8.86|10.29|8.89|9.89|8.49|0
1685716800000|2023-06-02 14:40:00|10.25|8.85|10.41|9.01|10.43|9.03|10.11|8.71|0
1685717100000|2023-06-02 14:45:00|10.43|9.03|10.58|9.18|10.73|9.33|10.4|9|0
1685717400000|2023-06-02 14:50:00|10.57|9.17|10.63|9.23|10.68|9.28|10.43|9.03|0
1685717700000|2023-06-02 14:55:00|10.61|9.21|10.79|9.39|10.79|9.39|10.6|9.2|0
1685718000000|2023-06-02 15:00:00|10.8|9.4|11.21|9.81|11.27|9.87|10.8|9.4|0
1685718300000|2023-06-02 15:05:00|11.22|9.82|10.6|9.2|11.22|9.82|10.3|8.9|0
1685718600000|2023-06-02 15:10:00|10.61|9.21|10.64|9.24|10.77|9.37|10.61|9.21|0
1685718900000|2023-06-02 15:15:00|10.63|9.23|10.69|9.29|10.77|9.37|10.63|9.23|0
1685719200000|2023-06-02 15:20:00|10.7|9.3|10.8|9.4|10.91|9.51|10.7|9.3|0
1685719500000|2023-06-02 15:25:00|10.77|9.37|10.86|9.46|10.93|9.53|10.74|9.34|0
1685719800000|2023-06-02 15:30:00|10.85|9.45|10.65|9.25|10.94|9.54|10.58|9.18|0
1685720100000|2023-06-02 15:35:00|10.63|9.23|10.4|9|10.63|9.23|10.37|8.97|0
1685720400000|2023-06-02 15:40:00|10.38|8.98|10.52|9.12|10.57|9.17|10.38|8.98|0
1685720700000|2023-06-02 15:45:00|10.5|9.1|10.35|8.95|10.52|9.12|10.3|8.9|0
1685721000000|2023-06-02 15:50:00|10.33|8.93|10.08|8.68|10.36|8.96|9.89|8.49|0
1685721300000|2023-06-02 15:55:00|10.1|8.7|10.24|8.84|10.3|8.9|10.07|8.67|0
1685721600000|2023-06-02 16:00:00|10.27|8.87|10.11|8.71|10.31|8.91|10.09|8.69|0
1685721900000|2023-06-02 16:05:00|10.13|8.73|10.16|8.76|10.28|8.88|10.1|8.7|0
1685722200000|2023-06-02 16:10:00|10.17|8.77|10.07|8.67|10.22|8.82|10.01|8.61|0
1685722500000|2023-06-02 16:15:00|10.05|8.65|10.02|8.62|10.05|8.65|9.95|8.55|0
1685722800000|2023-06-02 16:20:00|10.01|8.61|10.13|8.73|10.16|8.76|9.99|8.59|0
1685723100000|2023-06-02 16:25:00|10.14|8.74|10.25|8.85|10.25|8.85|10.11|8.71|0
1685723400000|2023-06-02 16:30:00|10.26|8.86|10.3|8.9|10.33|8.93|10.16|8.76|0
1685723700000|2023-06-02 16:35:00|10.31|8.91|10.36|8.96|10.4|9|10.28|8.88|0
1685724000000|2023-06-02 16:40:00|10.37|8.97|10.39|8.99|10.42|9.02|10.25|8.85|0
1685724300000|2023-06-02 16:45:00|10.4|9|10.51|9.11|10.64|9.24|10.39|8.99|0
1685724600000|2023-06-02 16:50:00|10.53|9.13|10.61|9.21|10.62|9.22|10.51|9.11|0
1685724900000|2023-06-02 16:55:00|10.62|9.22|10.61|9.21|10.67|9.27|10.56|9.16|0
1685725200000|2023-06-02 17:00:00|10.62|9.22|10.53|9.13|10.62|9.22|10.45|9.05|0
1685725500000|2023-06-02 17:05:00|10.54|9.14|10.64|9.24|10.7|9.3|10.53|9.13|0
1685725800000|2023-06-02 17:10:00|10.62|9.22|10.48|9.08|10.63|9.23|10.38|8.98|0
1685726100000|2023-06-02 17:15:00|10.49|9.09|10.59|9.19|10.64|9.24|10.45|9.05|0
1685726400000|2023-06-02 17:20:00|10.6|9.2|10.56|9.16|10.83|9.43|10.56|9.16|0
1685726700000|2023-06-02 17:25:00|10.59|9.19|10.58|9.18|10.63|9.23|10.52|9.12|0
1685727000000|2023-06-02 17:30:00|10.59|9.19|10.44|9.04|10.61|9.21|10.39|8.99|0
1685727300000|2023-06-02 17:35:00|10.45|9.05|10.4|9|10.45|9.05|10.33|8.93|0
1685727600000|2023-06-02 17:40:00|10.42|9.02|9.95|8.55|10.42|9.02|9.88|8.48|0
1685727900000|2023-06-02 17:45:00|9.94|8.54|10|8.6|10.04|8.64|9.85|8.45|0
1685728200000|2023-06-02 17:50:00|10.01|8.61|10.01|8.61|10.04|8.64|9.95|8.55|0
1685728500000|2023-06-02 17:55:00|10.03|8.63|10.09|8.69|10.1|8.7|9.95|8.55|0
1685728800000|2023-06-02 18:00:00|10.1|8.7|10.07|8.67|10.17|8.77|10.03|8.63|0
1685729100000|2023-06-02 18:05:00|10.04|8.64|9.83|8.43|10.06|8.66|9.68|8.28|0
1685729400000|2023-06-02 18:10:00|9.85|8.45|9.73|8.33|9.86|8.46|9.73|8.33|0
1685729700000|2023-06-02 18:15:00|9.74|8.34|9.8|8.4|9.82|8.42|9.71|8.31|0
1685730000000|2023-06-02 18:20:00|9.79|8.39|10|8.6|10.03|8.63|9.79|8.39|0
1685730300000|2023-06-02 18:25:00|9.98|8.58|9.93|8.53|10.03|8.63|9.89|8.49|0
1685730600000|2023-06-02 18:30:00|9.95|8.55|10.04|8.64|10.13|8.73|9.92|8.52|0
1685730900000|2023-06-02 18:35:00|10.06|8.66|10.13|8.73|10.16|8.76|9.99|8.59|0
1685731200000|2023-06-02 18:40:00|10.16|8.76|10.16|8.76|10.18|8.78|10.07|8.67|0
1685731500000|2023-06-02 18:45:00|10.15|8.75|10.21|8.81|10.27|8.87|10.15|8.75|0
1685731800000|2023-06-02 18:50:00|10.19|8.79|10.13|8.73|10.24|8.84|10.13|8.73|0
1685732100000|2023-06-02 18:55:00|10.12|8.72|10.19|8.79|10.19|8.79|10.04|8.64|0
1685732400000|2023-06-02 19:00:00|10.22|8.82|10.36|8.96|10.39|8.99|10.22|8.82|0
1685732700000|2023-06-02 19:05:00|10.35|8.95|10.16|8.76|10.44|9.04|10.14|8.74|0
1685733000000|2023-06-02 19:10:00|10.1|8.7|10.14|8.74|10.19|8.79|10.02|8.62|0
1685733300000|2023-06-02 19:15:00|10.16|8.76|10.24|8.84|10.27|8.87|10.16|8.76|0
1685733600000|2023-06-02 19:20:00|10.22|8.82|10.08|8.68|10.22|8.82|10.08|8.68|0
1685733900000|2023-06-02 19:25:00|10.07|8.67|9.56|8.16|10.07|8.67|9.54|8.14|0
1685734200000|2023-06-02 19:30:00|9.55|8.15|9.56|8.16|9.62|8.22|9.46|8.06|0
1685734500000|2023-06-02 19:35:00|9.55|8.15|9.59|8.19|9.67|8.27|9.55|8.15|0
1685734800000|2023-06-02 19:40:00|9.61|8.21|9.55|8.15|9.73|8.33|9.51|8.11|0
1685735100000|2023-06-02 19:45:00|9.53|8.13|9.62|8.22|9.7|8.3|9.48|8.08|0
1685735400000|2023-06-02 19:50:00|9.53|8.13|9.59|8.19|9.62|8.22|9.45|8.05|0
1685735700000|2023-06-02 19:55:00|9.58|8.18|9.34|7.94|9.62|8.22|9.34|7.94|0
1685736000000|2023-06-02 20:00:00|9.42|8.02|9.4|8|9.46|8.06|9.37|7.97|0
1685736300000|2023-06-02 20:05:00|9.42|8.02|9.45|8.05|9.46|8.06|9.42|8.02|0
1685736600000|2023-06-02 20:10:00|9.43|8.03|9.39|7.99|9.47|8.07|9.39|7.99|0
1685925300000|2023-06-05 00:35:00|10.01|8.21|10.05|8.25|10.07|8.27|10.01|8.21|0
1685925600000|2023-06-05 00:40:00|10.04|8.24|10.05|8.25|10.07|8.27|10.04|8.24|0
1685925900000|2023-06-05 00:45:00|10.04|8.24|10.07|8.27|10.07|8.27|10.02|8.22|0
1685926200000|2023-06-05 00:50:00|10.08|8.28|10.04|8.24|10.08|8.28|10.04|8.24|0
1685926500000|2023-06-05 00:55:00|10.02|8.22|9.98|8.18|10.04|8.24|9.96|8.16|0
1685926800000|2023-06-05 01:00:00|9.99|8.19|10.06|8.26|10.06|8.26|9.96|8.16|0
1685927100000|2023-06-05 01:05:00|10.09|8.29|10.03|8.23|10.09|8.29|10|8.2|0
1685927400000|2023-06-05 01:10:00|10.05|8.25|10.09|8.29|10.11|8.31|10.05|8.25|0
1685927700000|2023-06-05 01:15:00|10.11|8.31|9.99|8.19|10.11|8.31|9.91|8.11|0
1685928000000|2023-06-05 01:20:00|10|8.2|9.96|8.16|10|8.2|9.9|8.1|0
1685928300000|2023-06-05 01:25:00|9.97|8.17|9.94|8.14|10|8.2|9.93|8.13|0
1685928600000|2023-06-05 01:30:00|9.95|8.15|9.83|8.03|9.96|8.16|9.81|8.01|0
1685928900000|2023-06-05 01:35:00|9.81|8.01|9.9|8.1|9.9|8.1|9.81|8.01|0
1685929200000|2023-06-05 01:40:00|9.88|8.08|9.9|8.1|9.93|8.13|9.88|8.08|0
1685929500000|2023-06-05 01:45:00|9.93|8.13|10|8.2|10.03|8.23|9.93|8.13|0
1685929800000|2023-06-05 01:50:00|10.01|8.21|9.96|8.16|10.03|8.23|9.94|8.14|0
1685930100000|2023-06-05 01:55:00|9.95|8.15|9.97|8.17|10|8.2|9.93|8.13|0
1685930400000|2023-06-05 02:00:00|9.96|8.16|9.96|8.16|9.99|8.19|9.93|8.13|0
1685930700000|2023-06-05 02:05:00|9.94|8.14|9.93|8.13|9.99|8.19|9.91|8.11|0
1685931000000|2023-06-05 02:10:00|9.94|8.14|9.94|8.14|9.96|8.16|9.9|8.1|0
1685931300000|2023-06-05 02:15:00|9.95|8.15|10|8.2|10|8.2|9.93|8.13|0
1685931600000|2023-06-05 02:20:00|10.01|8.21|10|8.2|10.01|8.21|9.91|8.11|0
1685931900000|2023-06-05 02:25:00|9.99|8.19|9.98|8.18|10|8.2|9.97|8.17|0
1685932200000|2023-06-05 02:30:00|9.97|8.17|11.1|9.3|11.1|9.3|9.97|8.17|0
1685932500000|2023-06-05 02:35:00|11.09|9.29|11.1|9.3|11.12|9.32|11.05|9.25|0
1685932800000|2023-06-05 02:40:00|11.12|9.32|11.07|9.27|11.12|9.32|11.04|9.24|0
1685933100000|2023-06-05 02:45:00|11.09|9.29|11.08|9.28|11.12|9.32|11.07|9.27|0
1685933400000|2023-06-05 02:50:00|11.07|9.27|11.1|9.3|11.12|9.32|11.05|9.25|0
1685933700000|2023-06-05 02:55:00|11.09|9.29|11.1|9.3|11.12|9.32|11.08|9.28|0
1685934000000|2023-06-05 03:00:00|11.09|9.29|11.16|9.36|11.18|9.38|11.08|9.28|0
1685934300000|2023-06-05 03:05:00|11.18|9.38|11.15|9.35|11.18|9.38|11.12|9.32|0
1685934600000|2023-06-05 03:10:00|11.16|9.36|11.16|9.36|11.19|9.39|11.15|9.35|0
1685934900000|2023-06-05 03:15:00|11.17|9.37|11.18|9.38|11.2|9.4|11.13|9.33|0
1685935200000|2023-06-05 03:20:00|11.16|9.36|11.21|9.41|11.21|9.41|11.15|9.35|0
1685935500000|2023-06-05 03:25:00|11.19|9.39|11.15|9.35|11.21|9.41|11.13|9.33|0
1685935800000|2023-06-05 03:30:00|11.16|9.36|11.23|9.43|11.26|9.46|11.16|9.36|0
1685936100000|2023-06-05 03:35:00|11.21|9.41|11.19|9.39|11.26|9.46|11.18|9.38|0
1685936400000|2023-06-05 03:40:00|11.18|9.38|11.09|9.29|11.18|9.38|11.09|9.29|0
1685936700000|2023-06-05 03:45:00|11.08|9.28|11.05|9.25|11.11|9.31|11.03|9.23|0
1685937000000|2023-06-05 03:50:00|11.04|9.24|11.05|9.25|11.08|9.28|11.02|9.22|0
1685937300000|2023-06-05 03:55:00|11.03|9.23|11.01|9.21|11.06|9.26|11.01|9.21|0
1685937600000|2023-06-05 04:00:00|11|9.2|11.03|9.23|11.05|9.25|11|9.2|0
1685937900000|2023-06-05 04:05:00|11.02|9.22|11|9.2|11.03|9.23|10.98|9.18|0
1685938200000|2023-06-05 04:10:00|10.98|9.18|10.97|9.17|11|9.2|10.95|9.15|0
1685938500000|2023-06-05 04:15:00|10.98|9.18|11|9.2|11.01|9.21|10.97|9.17|0
1685938800000|2023-06-05 04:20:00|10.98|9.18|10.97|9.17|11|9.2|10.96|9.16|0
1685939100000|2023-06-05 04:25:00|10.98|9.18|10.92|9.12|10.98|9.18|10.92|9.12|0
1685939400000|2023-06-05 04:30:00|10.9|9.1|10.9|9.1|10.96|9.16|10.88|9.08|0
1685939700000|2023-06-05 04:35:00|10.92|9.12|10.88|9.08|10.92|9.12|10.87|9.07|0
1685940000000|2023-06-05 04:40:00|10.87|9.07|10.88|9.08|10.9|9.1|10.87|9.07|0
1685940300000|2023-06-05 04:45:00|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1685940600000|2023-06-05 04:50:00|10.91|9.11|10.98|9.18|10.98|9.18|10.9|9.1|0
1685940900000|2023-06-05 04:55:00|10.99|9.19|10.99|9.19|11.01|9.21|10.96|9.16|0
1685941200000|2023-06-05 05:00:00|10.98|9.18|10.95|9.15|10.98|9.18|10.92|9.12|0
1685941500000|2023-06-05 05:05:00|10.96|9.16|10.99|9.19|11.01|9.21|10.96|9.16|0
1685941800000|2023-06-05 05:10:00|11.01|9.21|11.01|9.21|11.02|9.22|10.96|9.16|0
1685942100000|2023-06-05 05:15:00|10.99|9.19|10.96|9.16|10.99|9.19|10.94|9.14|0
1685942400000|2023-06-05 05:20:00|10.94|9.14|10.94|9.14|10.98|9.18|10.94|9.14|0
1685942700000|2023-06-05 05:25:00|10.95|9.15|10.96|9.16|10.96|9.16|10.91|9.11|0
1685943000000|2023-06-05 05:30:00|10.94|9.14|10.97|9.17|10.97|9.17|10.93|9.13|0
1685943300000|2023-06-05 05:35:00|10.96|9.16|11.09|9.29|11.12|9.32|10.96|9.16|0
1685943600000|2023-06-05 05:40:00|11.07|9.27|11.12|9.32|11.15|9.35|11.05|9.25|0
1685943900000|2023-06-05 05:45:00|11.1|9.3|11.13|9.33|11.13|9.33|11.07|9.27|0
1685944200000|2023-06-05 05:50:00|11.12|9.32|11.1|9.3|11.13|9.33|11.1|9.3|0
1685944500000|2023-06-05 05:55:00|11.09|9.29|11.11|9.31|11.12|9.32|11.05|9.25|0
1685944800000|2023-06-05 06:00:00|11.1|9.3|11.12|9.32|11.15|9.35|11.08|9.28|0
1685945100000|2023-06-05 06:05:00|10.92|9.52|10.95|9.55|10.98|9.58|10.92|9.52|0
1685945400000|2023-06-05 06:10:00|10.96|9.56|10.95|9.55|11.05|9.65|10.95|9.55|0
1685945700000|2023-06-05 06:15:00|10.96|9.56|10.96|9.56|11|9.6|10.93|9.53|0
1685946000000|2023-06-05 06:20:00|11|9.6|10.98|9.58|11.06|9.66|10.98|9.58|0
1685946300000|2023-06-05 06:25:00|10.99|9.59|10.96|9.56|11|9.6|10.95|9.55|0
1685946600000|2023-06-05 06:30:00|10.95|9.55|10.96|9.56|10.96|9.56|10.91|9.51|0
1685946900000|2023-06-05 06:35:00|10.95|9.55|10.77|9.37|11.35|9.95|10.74|9.34|0
1685947200000|2023-06-05 06:40:00|10.79|9.39|10.8|9.4|10.8|9.4|10.75|9.35|0
1685947500000|2023-06-05 06:45:00|10.79|9.39|10.74|9.34|10.8|9.4|10.74|9.34|0
1685947800000|2023-06-05 06:50:00|10.75|9.35|10.77|9.37|10.8|9.4|10.72|9.32|0
1685948100000|2023-06-05 06:55:00|10.78|9.38|10.83|9.43|10.83|9.43|10.77|9.37|0
1685948400000|2023-06-05 07:00:00|10.85|9.45|10.7|9.3|10.9|9.5|10.67|9.27|0
1685948700000|2023-06-05 07:05:00|10.68|9.28|10.77|9.37|10.8|9.4|10.68|9.28|0
1685949000000|2023-06-05 07:10:00|10.78|9.38|10.83|9.43|10.88|9.48|10.74|9.34|0
1685949300000|2023-06-05 07:15:00|10.81|9.41|10.96|9.56|10.96|9.56|10.77|9.37|0
1685949600000|2023-06-05 07:20:00|10.94|9.54|10.89|9.49|10.96|9.56|10.81|9.41|0
1685949900000|2023-06-05 07:25:00|10.88|9.48|10.99|9.59|11.02|9.62|10.88|9.48|0
1685950200000|2023-06-05 07:30:00|10.97|9.57|11.12|9.72|11.15|9.75|10.96|9.56|0
1685950500000|2023-06-05 07:35:00|11.11|9.71|11.1|9.7|11.17|9.77|11.06|9.66|0
1685950800000|2023-06-05 07:40:00|11.12|9.72|11.04|9.64|11.15|9.75|10.97|9.57|0
1685951100000|2023-06-05 07:45:00|11.05|9.65|11.02|9.62|11.06|9.66|10.99|9.59|0
1685951400000|2023-06-05 07:50:00|11.04|9.64|10.97|9.57|11.04|9.64|10.91|9.51|0
1685951700000|2023-06-05 07:55:00|10.96|9.56|11|9.6|11.05|9.65|10.96|9.56|0
1685952000000|2023-06-05 08:00:00|10.99|9.59|11.05|9.65|11.12|9.72|10.97|9.57|0
1685952300000|2023-06-05 08:05:00|11.07|9.67|11.04|9.64|11.1|9.7|10.99|9.59|0
1685952600000|2023-06-05 08:10:00|11|9.6|10.87|9.47|11.04|9.64|10.87|9.47|0
1685952900000|2023-06-05 08:15:00|10.86|9.46|10.92|9.52|10.92|9.52|10.84|9.44|0
1685953200000|2023-06-05 08:20:00|10.91|9.51|10.94|9.54|10.97|9.57|10.86|9.46|0
1685953500000|2023-06-05 08:25:00|10.91|9.51|10.92|9.52|10.95|9.55|10.89|9.49|0
1685953800000|2023-06-05 08:30:00|10.91|9.51|10.97|9.57|11.07|9.67|10.87|9.47|0
1685954100000|2023-06-05 08:35:00|10.95|9.55|10.95|9.55|10.95|9.55|10.89|9.49|0
1685954400000|2023-06-05 08:40:00|10.94|9.54|10.92|9.52|10.95|9.55|10.89|9.49|0
1685954700000|2023-06-05 08:45:00|10.89|9.49|10.9|9.5|10.92|9.52|10.87|9.47|0
1685955000000|2023-06-05 08:50:00|10.92|9.52|10.86|9.46|10.92|9.52|10.82|9.42|0
1685955300000|2023-06-05 08:55:00|10.87|9.47|10.89|9.49|10.89|9.49|10.85|9.45|0
1685955600000|2023-06-05 09:00:00|10.9|9.5|10.89|9.49|10.95|9.55|10.89|9.49|0
1685955900000|2023-06-05 09:05:00|10.87|9.47|10.89|9.49|10.92|9.52|10.84|9.44|0
1685956200000|2023-06-05 09:10:00|10.9|9.5|10.9|9.5|10.92|9.52|10.87|9.47|0
1685956500000|2023-06-05 09:15:00|10.89|9.49|10.8|9.4|10.89|9.49|10.8|9.4|0
1685956800000|2023-06-05 09:20:00|10.82|9.42|10.87|9.47|10.9|9.5|10.82|9.42|0
1685957100000|2023-06-05 09:25:00|10.88|9.48|10.93|9.53|10.93|9.53|10.85|9.45|0
1685957400000|2023-06-05 09:30:00|10.92|9.52|10.9|9.5|10.93|9.53|10.9|9.5|0
1685957700000|2023-06-05 09:35:00|10.92|9.52|10.95|9.55|10.96|9.56|10.9|9.5|0
1685958000000|2023-06-05 09:40:00|10.93|9.53|10.87|9.47|10.95|9.55|10.83|9.43|0
1685958300000|2023-06-05 09:45:00|10.86|9.46|10.93|9.53|10.95|9.55|10.85|9.45|0
1685958600000|2023-06-05 09:50:00|10.94|9.54|10.93|9.53|10.95|9.55|10.89|9.49|0
1685958900000|2023-06-05 09:55:00|10.91|9.51|10.87|9.47|10.93|9.53|10.85|9.45|0
1685959200000|2023-06-05 10:00:00|10.88|9.48|10.86|9.46|10.88|9.48|10.81|9.41|0
1685959500000|2023-06-05 10:05:00|10.88|9.48|10.83|9.43|10.9|9.5|10.82|9.42|0
1685959800000|2023-06-05 10:10:00|10.82|9.42|10.82|9.42|10.85|9.45|10.78|9.38|0
1685960100000|2023-06-05 10:15:00|10.83|9.43|10.82|9.42|10.86|9.46|10.78|9.38|0
1685960400000|2023-06-05 10:20:00|10.81|9.41|10.83|9.43|10.85|9.45|10.8|9.4|0
1685960700000|2023-06-05 10:25:00|10.81|9.41|10.88|9.48|10.9|9.5|10.8|9.4|0
1685961000000|2023-06-05 10:30:00|10.89|9.49|10.96|9.56|10.98|9.58|10.89|9.49|0
1685961300000|2023-06-05 10:35:00|10.98|9.58|10.96|9.56|10.98|9.58|10.93|9.53|0
1685961600000|2023-06-05 10:40:00|10.94|9.54|10.97|9.57|10.97|9.57|10.93|9.53|0
1685961900000|2023-06-05 10:45:00|10.99|9.59|11.01|9.61|11.04|9.64|10.96|9.56|0
1685962200000|2023-06-05 10:50:00|10.99|9.59|11.02|9.62|11.04|9.64|10.97|9.57|0
1685962500000|2023-06-05 10:55:00|11.04|9.64|11.05|9.65|11.09|9.69|11.02|9.62|0
1685962800000|2023-06-05 11:00:00|11.07|9.67|11.09|9.69|11.1|9.7|11.02|9.62|0
1685963100000|2023-06-05 11:05:00|11.07|9.67|11.07|9.67|11.12|9.72|11.04|9.64|0
1685963400000|2023-06-05 11:10:00|11.09|9.69|11.12|9.72|11.15|9.75|11.07|9.67|0
1685963700000|2023-06-05 11:15:00|11.1|9.7|11.09|9.69|11.14|9.74|11.05|9.65|0
1685964000000|2023-06-05 11:20:00|11.1|9.7|11|9.6|11.12|9.72|11|9.6|0
1685964300000|2023-06-05 11:25:00|10.99|9.59|10.99|9.59|11.02|9.62|10.95|9.55|0
1685964600000|2023-06-05 11:30:00|11|9.6|10.97|9.57|11.02|9.62|10.95|9.55|0
1685964900000|2023-06-05 11:35:00|10.95|9.55|10.99|9.59|11.04|9.64|10.95|9.55|0
1685965200000|2023-06-05 11:40:00|10.95|9.55|10.94|9.54|10.95|9.55|10.92|9.52|0
1685965500000|2023-06-05 11:45:00|10.97|9.57|11|9.6|11.02|9.62|10.94|9.54|0
1685965800000|2023-06-05 11:50:00|10.99|9.59|11|9.6|11|9.6|10.95|9.55|0
1685966100000|2023-06-05 11:55:00|10.98|9.58|10.97|9.57|11|9.6|10.97|9.57|0
1685966400000|2023-06-05 12:00:00|10.98|9.58|10.89|9.49|10.98|9.58|10.84|9.44|0
1685966700000|2023-06-05 12:05:00|10.9|9.5|10.98|9.58|11.05|9.65|10.89|9.49|0
1685967000000|2023-06-05 12:10:00|10.97|9.57|10.92|9.52|10.98|9.58|10.9|9.5|0
1685967300000|2023-06-05 12:15:00|10.9|9.5|10.92|9.52|10.98|9.58|10.87|9.47|0
1685967600000|2023-06-05 12:20:00|10.9|9.5|10.95|9.55|10.97|9.57|10.89|9.49|0
1685967900000|2023-06-05 12:25:00|10.97|9.57|10.95|9.55|10.98|9.58|10.92|9.52|0
1685968200000|2023-06-05 12:30:00|10.93|9.53|10.96|9.56|10.97|9.57|10.87|9.47|0
1685968500000|2023-06-05 12:35:00|10.97|9.57|10.95|9.55|11|9.6|10.93|9.53|0
1685968800000|2023-06-05 12:40:00|10.93|9.53|11.06|9.66|11.06|9.66|10.93|9.53|0
1685969100000|2023-06-05 12:45:00|11.05|9.65|11.06|9.66|11.09|9.69|11.03|9.63|0
1685969400000|2023-06-05 12:50:00|11.08|9.68|10.96|9.56|11.09|9.69|10.95|9.55|0
1685969700000|2023-06-05 12:55:00|10.98|9.58|10.93|9.53|11|9.6|10.91|9.51|0
1685970000000|2023-06-05 13:00:00|10.91|9.51|11.03|9.63|11.09|9.69|10.91|9.51|0
1685970300000|2023-06-05 13:05:00|11.04|9.64|11.09|9.69|11.11|9.71|11.01|9.61|0
1685970600000|2023-06-05 13:10:00|11.08|9.68|11.04|9.64|11.09|9.69|11.01|9.61|0
1685970900000|2023-06-05 13:15:00|11.06|9.66|11.19|9.79|11.19|9.79|11.03|9.63|0
1685971200000|2023-06-05 13:20:00|11.21|9.81|11.12|9.72|11.22|9.82|11.08|9.68|0
1685971500000|2023-06-05 13:25:00|11.13|9.73|11.06|9.66|11.21|9.81|11.06|9.66|0
1685971800000|2023-06-05 13:30:00|11.16|9.76|11.36|9.96|11.37|9.97|11.07|9.67|0
1685972100000|2023-06-05 13:35:00|11.37|9.97|11.51|10.11|11.59|10.19|11.34|9.94|0
1685972400000|2023-06-05 13:40:00|11.49|10.09|11.63|10.23|11.73|10.33|11.44|10.04|0
1685972700000|2023-06-05 13:45:00|11.66|10.26|11.52|10.12|11.73|10.33|11.47|10.07|0
1685973000000|2023-06-05 13:50:00|11.54|10.14|11.14|9.74|11.54|10.14|11.11|9.71|0
1685973300000|2023-06-05 13:55:00|11.12|9.72|11.15|9.75|11.27|9.87|10.91|9.51|0
1685973600000|2023-06-05 14:00:00|11.14|9.74|11.39|9.99|11.93|10.53|11.14|9.74|0
1685973900000|2023-06-05 14:05:00|11.37|9.97|11.07|9.67|11.45|10.05|10.99|9.59|0
1685974200000|2023-06-05 14:10:00|11.09|9.69|10.91|9.51|11.27|9.87|10.83|9.43|0
1685974500000|2023-06-05 14:15:00|10.92|9.52|10.94|9.54|11.09|9.69|10.75|9.35|0
1685974800000|2023-06-05 14:20:00|10.97|9.57|10.92|9.52|11.04|9.64|10.78|9.38|0
1685975100000|2023-06-05 14:25:00|10.94|9.54|10.89|9.49|11.04|9.64|10.81|9.41|0
1685975400000|2023-06-05 14:30:00|10.87|9.47|11.13|9.73|11.18|9.78|10.84|9.44|0
1685975700000|2023-06-05 14:35:00|11.09|9.69|11.01|9.61|11.27|9.87|10.99|9.59|0
1685976000000|2023-06-05 14:40:00|11.02|9.62|11.25|9.85|11.27|9.87|10.99|9.59|0
1685976300000|2023-06-05 14:45:00|11.28|9.88|11.4|10|11.5|10.1|11.23|9.83|0
1685976600000|2023-06-05 14:50:00|11.42|10.02|11.42|10.02|11.54|10.14|11.32|9.92|0
1685976900000|2023-06-05 14:55:00|11.43|10.03|11.35|9.95|11.52|10.12|11.22|9.82|0
1685977200000|2023-06-05 15:00:00|11.33|9.93|11.3|9.9|11.52|10.12|11.26|9.86|0
1685977500000|2023-06-05 15:05:00|11.26|9.86|11.5|10.1|11.5|10.1|11.21|9.81|0
1685977800000|2023-06-05 15:10:00|11.52|10.12|11.35|9.95|11.52|10.12|11.33|9.93|0
1685978100000|2023-06-05 15:15:00|11.33|9.93|11.4|10|11.45|10.05|11.33|9.93|0
1685978400000|2023-06-05 15:20:00|11.43|10.03|11.4|10|11.43|10.03|11.23|9.83|0
1685978700000|2023-06-05 15:25:00|11.38|9.98|11.56|10.16|11.6|10.2|11.3|9.9|0
1685979000000|2023-06-05 15:30:00|11.55|10.15|11.62|10.22|11.7|10.3|11.53|10.13|0
1685979300000|2023-06-05 15:35:00|11.63|10.23|11.5|10.1|11.63|10.23|11.38|9.98|0
1685979600000|2023-06-05 15:40:00|11.51|10.11|11.58|10.18|11.65|10.25|11.41|10.01|0
1685979900000|2023-06-05 15:45:00|11.6|10.2|11.63|10.23|11.63|10.23|11.53|10.13|0
1685980200000|2023-06-05 15:50:00|11.61|10.21|11.67|10.27|11.72|10.32|11.58|10.18|0
1685980500000|2023-06-05 15:55:00|11.68|10.28|11.58|10.18|11.73|10.33|11.51|10.11|0
1685980800000|2023-06-05 16:00:00|11.61|10.21|11.33|9.93|11.68|10.28|11.29|9.89|0
1685981100000|2023-06-05 16:05:00|11.32|9.92|11.65|10.25|11.65|10.25|11.31|9.91|0
1685981400000|2023-06-05 16:10:00|11.66|10.26|11.85|10.45|11.87|10.47|11.6|10.2|0
1685981700000|2023-06-05 16:15:00|11.87|10.47|11.84|10.44|11.92|10.52|11.8|10.4|0
1685982000000|2023-06-05 16:20:00|11.85|10.45|11.71|10.31|11.85|10.45|11.65|10.25|0
1685982300000|2023-06-05 16:25:00|11.7|10.3|11.8|10.4|11.83|10.43|11.65|10.25|0
1685982600000|2023-06-05 16:30:00|11.82|10.42|11.78|10.38|11.87|10.47|11.76|10.36|0
1685982900000|2023-06-05 16:35:00|11.76|10.36|11.76|10.36|11.82|10.42|11.7|10.3|0
1685983200000|2023-06-05 16:40:00|11.75|10.35|11.83|10.43|11.85|10.45|11.73|10.33|0
1685983500000|2023-06-05 16:45:00|11.82|10.42|11.87|10.47|11.92|10.52|11.82|10.42|0
1685983800000|2023-06-05 16:50:00|11.88|10.48|11.5|10.1|11.99|10.59|11.48|10.08|0
1685984100000|2023-06-05 16:55:00|11.51|10.11|11.56|10.16|11.56|10.16|11.45|10.05|0
1685984400000|2023-06-05 17:00:00|11.58|10.18|11.44|10.04|11.61|10.21|11.41|10.01|0
1685984700000|2023-06-05 17:05:00|11.46|10.06|11.55|10.15|11.58|10.18|11.41|10.01|0
1685985000000|2023-06-05 17:10:00|11.6|10.2|11.38|9.98|11.6|10.2|11.38|9.98|0
1685985300000|2023-06-05 17:15:00|11.39|9.99|11.29|9.89|11.39|9.99|11.14|9.74|0
1685985600000|2023-06-05 17:20:00|11.27|9.87|11.26|9.86|11.31|9.91|11.17|9.77|0
1685985900000|2023-06-05 17:25:00|11.24|9.84|10.88|9.48|11.24|9.84|10.75|9.35|0
1685986200000|2023-06-05 17:30:00|10.86|9.46|10.81|9.41|10.89|9.49|10.73|9.33|0
1685986500000|2023-06-05 17:35:00|10.8|9.4|10.73|9.33|10.8|9.4|10.59|9.19|0
1685986800000|2023-06-05 17:40:00|10.72|9.32|10.68|9.28|10.78|9.38|10.66|9.26|0
1685987100000|2023-06-05 17:45:00|10.67|9.27|10.73|9.33|10.83|9.43|10.67|9.27|0
1685987400000|2023-06-05 17:50:00|10.75|9.35|10.68|9.28|10.75|9.35|10.65|9.25|0
1685987700000|2023-06-05 17:55:00|10.67|9.27|10.86|9.46|10.89|9.49|10.6|9.2|0
1685988000000|2023-06-05 18:00:00|10.88|9.48|10.79|9.39|10.89|9.49|10.73|9.33|0
1685988300000|2023-06-05 18:05:00|10.81|9.41|10.6|9.2|10.81|9.41|10.46|9.06|0
1685988600000|2023-06-05 18:10:00|10.59|9.19|10.54|9.14|10.65|9.25|10.38|8.98|0
1685988900000|2023-06-05 18:15:00|10.48|9.08|10.62|9.22|10.66|9.26|10.44|9.04|0
1685989200000|2023-06-05 18:20:00|10.63|9.23|10.65|9.25|10.73|9.33|10.52|9.12|0
1685989500000|2023-06-05 18:25:00|10.66|9.26|10.55|9.15|10.66|9.26|10.36|8.96|0
1685989800000|2023-06-05 18:30:00|10.54|9.14|9.69|8.29|10.57|9.17|9.55|8.15|0
1685990100000|2023-06-05 18:35:00|9.67|8.27|9.73|8.33|10.04|8.64|9.67|8.27|0
1685990400000|2023-06-05 18:40:00|9.71|8.31|10.33|8.93|10.36|8.96|9.71|8.31|0
1685990700000|2023-06-05 18:45:00|10.32|8.92|10.13|8.73|10.32|8.92|10.06|8.66|0
1685991000000|2023-06-05 18:50:00|10.12|8.72|10.53|9.13|10.55|9.15|9.97|8.57|0
1685991300000|2023-06-05 18:55:00|10.52|9.12|10.69|9.29|10.72|9.32|10.5|9.1|0
1685991600000|2023-06-05 19:00:00|10.71|9.31|10.07|8.67|10.79|9.39|10|8.6|0
1685991900000|2023-06-05 19:05:00|10.09|8.69|10.06|8.66|10.3|8.9|9.94|8.54|0
1685992200000|2023-06-05 19:10:00|10|8.6|10.45|9.05|10.49|9.09|9.98|8.58|0
1685992500000|2023-06-05 19:15:00|10.47|9.07|10.35|8.95|10.5|9.1|10.28|8.88|0
1685992800000|2023-06-05 19:20:00|10.36|8.96|10.16|8.76|10.55|9.15|10.1|8.7|0
1685993100000|2023-06-05 19:25:00|10.14|8.74|10.04|8.64|10.14|8.74|9.92|8.52|0
1685993400000|2023-06-05 19:30:00|9.99|8.59|10.02|8.62|10.14|8.74|9.96|8.56|0
1685993700000|2023-06-05 19:35:00|10.01|8.61|10.13|8.73|10.16|8.76|9.92|8.52|0
1685994000000|2023-06-05 19:40:00|10.14|8.74|10.2|8.8|10.27|8.87|10.11|8.71|0
1685994300000|2023-06-05 19:45:00|10.19|8.79|10.26|8.86|10.26|8.86|10.04|8.64|0
1685994600000|2023-06-05 19:50:00|10.29|8.89|10.13|8.73|10.31|8.91|10.1|8.7|0
1685994900000|2023-06-05 19:55:00|10.08|8.68|9.99|8.59|10.14|8.74|9.98|8.58|0
1685995200000|2023-06-05 20:00:00|9.96|8.56|10.01|8.61|10.1|8.7|9.96|8.56|0
1685995500000|2023-06-05 20:05:00|9.99|8.59|10|8.6|10.01|8.61|9.96|8.56|0
1685995800000|2023-06-05 20:10:00|9.99|8.59|10.05|8.65|10.05|8.65|9.97|8.57|0
1685996100000|2023-06-05 20:15:00|10.28|8.48|10.28|8.48|10.28|8.48|10.25|8.45|0
1685996400000|2023-06-05 20:20:00|9.89|8.09|9.86|8.06|9.95|8.15|9.83|8.03|0
1685996700000|2023-06-05 20:25:00|9.87|8.07|9.87|8.07|9.89|8.09|9.84|8.04|0
1685997000000|2023-06-05 20:30:00|9.89|8.09|9.87|8.07|9.89|8.09|9.86|8.06|0
1685997300000|2023-06-05 20:35:00|9.89|8.09|9.92|8.12|9.92|8.12|9.87|8.07|0
1685997600000|2023-06-05 20:40:00|9.9|8.1|9.94|8.14|9.94|8.14|9.89|8.09|0
1685997900000|2023-06-05 20:45:00|9.93|8.13|9.96|8.16|9.97|8.17|9.93|8.13|0
1685998200000|2023-06-05 20:50:00|9.94|8.14|9.93|8.13|9.94|8.14|9.87|8.07|0
1685998500000|2023-06-05 20:55:00|9.92|8.12|9.78|7.98|9.94|8.14|9.76|7.96|0
1685998800000|2023-06-05 21:00:00|9.77|7.97|9.82|8.02|9.82|8.02|9.77|7.97|0
1685999100000|2023-06-05 21:05:00|9.83|8.03|9.83|8.03|9.84|8.04|9.81|8.01|0
1685999400000|2023-06-05 21:10:00|9.81|8.01|9.83|8.03|9.85|8.05|9.81|8.01|0
1685999700000|2023-06-05 21:15:00|9.84|8.04|9.84|8.04|9.85|8.05|9.83|8.03|0
1686000000000|2023-06-05 21:20:00|9.85|8.05|9.84|8.04|9.88|8.08|9.84|8.04|0
1686000300000|2023-06-05 21:25:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1686000600000|2023-06-05 21:30:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1686000900000|2023-06-05 21:35:00|9.83|8.03|9.83|8.03|9.85|8.05|9.83|8.03|0
1686002100000|2023-06-05 21:55:00|9.82|8.02|9.81|8.01|9.82|8.02|9.81|8.01|0
1686002400000|2023-06-05 22:00:00|9.71|7.91|9.73|7.93|9.75|7.95|9.65|7.85|0
1686002700000|2023-06-05 22:05:00|9.74|7.94|9.69|7.89|9.74|7.94|9.66|7.86|0
1686003000000|2023-06-05 22:10:00|9.7|7.9|9.63|7.83|9.76|7.96|9.63|7.83|0
1686003300000|2023-06-05 22:15:00|9.64|7.84|9.59|7.79|9.65|7.85|9.57|7.77|0
1686003600000|2023-06-05 22:20:00|9.57|7.77|9.62|7.82|9.64|7.84|9.56|7.76|0
1686003900000|2023-06-05 22:25:00|9.63|7.83|9.63|7.83|9.64|7.84|9.62|7.82|0
1686004200000|2023-06-05 22:30:00|9.64|7.84|9.54|7.74|9.64|7.84|9.53|7.73|0
1686004500000|2023-06-05 22:35:00|9.56|7.76|9.57|7.77|9.59|7.79|9.56|7.76|0
1686004800000|2023-06-05 22:40:00|9.59|7.79|9.56|7.76|9.59|7.79|9.5|7.7|0
1686005100000|2023-06-05 22:45:00|9.57|7.77|9.54|7.74|9.57|7.77|9.53|7.73|0
1686005400000|2023-06-05 22:50:00|9.56|7.76|9.59|7.79|9.61|7.81|9.56|7.76|0
1686005700000|2023-06-05 22:55:00|9.57|7.77|9.51|7.71|9.59|7.79|9.51|7.71|0
1686006000000|2023-06-05 23:00:00|9.52|7.72|9.57|7.77|9.57|7.77|9.51|7.71|0
1686006300000|2023-06-05 23:05:00|9.58|7.78|9.61|7.81|9.61|7.81|9.58|7.78|0
1686006600000|2023-06-05 23:10:00|9.62|7.82|9.58|7.78|9.62|7.82|9.57|7.77|0
1686006900000|2023-06-05 23:15:00|9.57|7.77|9.6|7.8|9.64|7.84|9.57|7.77|0
1686007200000|2023-06-05 23:20:00|9.61|7.81|9.6|7.8|9.66|7.86|9.6|7.8|0
1686007500000|2023-06-05 23:25:00|9.58|7.78|9.6|7.8|9.63|7.83|9.58|7.78|0
1686007800000|2023-06-05 23:30:00|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1686008100000|2023-06-05 23:35:00|9.64|7.84|9.58|7.78|9.64|7.84|9.58|7.78|0
1686008400000|2023-06-05 23:40:00|9.57|7.77|9.45|7.65|9.57|7.77|9.45|7.65|0
1686008700000|2023-06-05 23:45:00|9.47|7.67|9.45|7.65|9.48|7.68|9.43|7.63|0
1686009000000|2023-06-05 23:50:00|9.44|7.64|9.45|7.65|9.47|7.67|9.42|7.62|0
1686009300000|2023-06-05 23:55:00|9.47|7.67|9.52|7.72|9.52|7.72|9.45|7.65|0
1686009600000|2023-06-06 00:00:00|9.54|7.74|9.54|7.74|9.58|7.78|9.51|7.71|0
1686009900000|2023-06-06 00:05:00|9.52|7.72|9.51|7.71|9.55|7.75|9.48|7.68|0
1686010200000|2023-06-06 00:10:00|9.5|7.7|9.48|7.68|9.52|7.72|9.48|7.68|0
1686010500000|2023-06-06 00:15:00|9.49|7.69|9.48|7.68|9.52|7.72|9.45|7.65|0
1686010800000|2023-06-06 00:20:00|9.49|7.69|9.48|7.68|9.49|7.69|9.46|7.66|0
1686011100000|2023-06-06 00:25:00|9.46|7.66|9.54|7.74|9.55|7.75|9.45|7.65|0
1686011400000|2023-06-06 00:30:00|9.55|7.75|9.59|7.79|9.62|7.82|9.54|7.74|0
1686011700000|2023-06-06 00:35:00|9.58|7.78|9.59|7.79|9.59|7.79|9.56|7.76|0
1686012000000|2023-06-06 00:40:00|9.61|7.81|9.65|7.85|9.66|7.86|9.6|7.8|0
1686012300000|2023-06-06 00:45:00|9.63|7.83|9.64|7.84|9.65|7.85|9.59|7.79|0
1686012600000|2023-06-06 00:50:00|9.65|7.85|9.65|7.85|9.68|7.88|9.63|7.83|0
1686012900000|2023-06-06 00:55:00|9.66|7.86|9.68|7.88|9.69|7.89|9.63|7.83|0
1686013200000|2023-06-06 01:00:00|9.66|7.86|9.7|7.9|9.72|7.92|9.66|7.86|0
1686013500000|2023-06-06 01:05:00|9.72|7.92|9.72|7.92|9.73|7.93|9.7|7.9|0
1686013800000|2023-06-06 01:10:00|9.73|7.93|9.81|8.01|9.84|8.04|9.72|7.92|0
1686014100000|2023-06-06 01:15:00|9.79|7.99|9.79|7.99|9.82|8.02|9.76|7.96|0
1686014400000|2023-06-06 01:20:00|9.78|7.98|9.76|7.96|9.82|8.02|9.75|7.95|0
1686014700000|2023-06-06 01:25:00|9.78|7.98|9.79|7.99|9.81|8.01|9.76|7.96|0
1686015000000|2023-06-06 01:30:00|9.78|7.98|9.73|7.93|9.78|7.98|9.7|7.9|0
1686015300000|2023-06-06 01:35:00|9.75|7.95|9.76|7.96|9.76|7.96|9.7|7.9|0
1686015600000|2023-06-06 01:40:00|9.77|7.97|9.73|7.93|9.79|7.99|9.72|7.92|0
1686015900000|2023-06-06 01:45:00|9.72|7.92|9.69|7.89|9.76|7.96|9.69|7.89|0
1686016200000|2023-06-06 01:50:00|9.7|7.9|9.77|7.97|9.77|7.97|9.69|7.89|0
1686016500000|2023-06-06 01:55:00|9.76|7.96|9.85|8.05|9.85|8.05|9.76|7.96|0
1686016800000|2023-06-06 02:00:00|9.83|8.03|9.82|8.02|9.86|8.06|9.79|7.99|0
1686017100000|2023-06-06 02:05:00|9.83|8.03|9.89|8.09|9.9|8.1|9.83|8.03|0
1686017400000|2023-06-06 02:10:00|9.9|8.1|9.92|8.12|9.93|8.13|9.89|8.09|0
1686017700000|2023-06-06 02:15:00|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1686018000000|2023-06-06 02:20:00|9.91|8.11|9.89|8.09|9.93|8.13|9.89|8.09|0
1686018300000|2023-06-06 02:25:00|9.87|8.07|9.92|8.12|9.92|8.12|9.87|8.07|0
1686018600000|2023-06-06 02:30:00|9.93|8.13|9.9|8.1|9.93|8.13|9.87|8.07|0
1686018900000|2023-06-06 02:35:00|9.92|8.12|9.84|8.04|9.92|8.12|9.83|8.03|0
1686019200000|2023-06-06 02:40:00|9.86|8.06|9.87|8.07|9.89|8.09|9.83|8.03|0
1686019500000|2023-06-06 02:45:00|9.86|8.06|9.86|8.06|9.87|8.07|9.84|8.04|0
1686019800000|2023-06-06 02:50:00|9.87|8.07|9.89|8.09|9.92|8.12|9.86|8.06|0
1686020100000|2023-06-06 02:55:00|9.88|8.08|9.84|8.04|9.89|8.09|9.83|8.03|0
1686020400000|2023-06-06 03:00:00|9.86|8.06|9.83|8.03|9.86|8.06|9.8|8|0
1686020700000|2023-06-06 03:05:00|9.81|8.01|9.81|8.01|9.84|8.04|9.81|8.01|0
1686021000000|2023-06-06 03:10:00|9.83|8.03|9.83|8.03|9.86|8.06|9.81|8.01|0
1686021300000|2023-06-06 03:15:00|9.84|8.04|9.81|8.01|9.84|8.04|9.8|8|0
1686021600000|2023-06-06 03:20:00|9.83|8.03|9.85|8.05|9.85|8.05|9.83|8.03|0
1686021900000|2023-06-06 03:25:00|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1686022200000|2023-06-06 03:30:00|9.9|8.1|9.82|8.02|9.9|8.1|9.82|8.02|0
1686022500000|2023-06-06 03:35:00|9.81|8.01|9.72|7.92|9.81|8.01|9.71|7.91|0
1686022800000|2023-06-06 03:40:00|9.73|7.93|9.75|7.95|9.77|7.97|9.72|7.92|0
1686023100000|2023-06-06 03:45:00|9.76|7.96|9.8|8|9.81|8.01|9.75|7.95|0
1686023400000|2023-06-06 03:50:00|9.81|8.01|9.78|7.98|9.81|8.01|9.76|7.96|0
1686023700000|2023-06-06 03:55:00|9.77|7.97|9.81|8.01|9.82|8.02|9.76|7.96|0
1686024000000|2023-06-06 04:00:00|9.82|8.02|9.79|7.99|9.84|8.04|9.79|7.99|0
1686024300000|2023-06-06 04:05:00|9.81|8.01|9.82|8.02|9.84|8.04|9.81|8.01|0
1686024600000|2023-06-06 04:10:00|9.84|8.04|9.85|8.05|9.86|8.06|9.84|8.04|0
1686024900000|2023-06-06 04:15:00|9.84|8.04|9.81|8.01|9.84|8.04|9.81|8.01|0
1686025200000|2023-06-06 04:20:00|9.82|8.02|9.86|8.06|9.86|8.06|9.81|8.01|0
1686025500000|2023-06-06 04:25:00|9.88|8.08|9.89|8.09|9.92|8.12|9.86|8.06|0
1686025800000|2023-06-06 04:30:00|9.86|8.06|9.97|8.17|9.97|8.17|9.83|8.03|0
1686026100000|2023-06-06 04:35:00|9.98|8.18|9.94|8.14|10.01|8.21|9.92|8.12|0
1686026400000|2023-06-06 04:40:00|9.93|8.13|9.96|8.16|9.98|8.18|9.92|8.12|0
1686026700000|2023-06-06 04:45:00|9.97|8.17|9.95|8.15|9.97|8.17|9.91|8.11|0
1686027000000|2023-06-06 04:50:00|9.97|8.17|9.91|8.11|9.97|8.17|9.91|8.11|0
1686027300000|2023-06-06 04:55:00|9.9|8.1|9.86|8.06|9.9|8.1|9.86|8.06|0
1686027600000|2023-06-06 05:00:00|9.88|8.08|9.89|8.09|9.91|8.11|9.83|8.03|0
1686027900000|2023-06-06 05:05:00|9.91|8.11|9.92|8.12|9.95|8.15|9.89|8.09|0
1686028200000|2023-06-06 05:10:00|9.93|8.13|9.96|8.16|9.96|8.16|9.92|8.12|0
1686028500000|2023-06-06 05:15:00|9.98|8.18|9.98|8.18|9.99|8.19|9.93|8.13|0
1686028800000|2023-06-06 05:20:00|9.96|8.16|9.9|8.1|9.96|8.16|9.89|8.09|0
1686029100000|2023-06-06 05:25:00|9.89|8.09|9.9|8.1|9.9|8.1|9.87|8.07|0
1686029400000|2023-06-06 05:30:00|9.92|8.12|9.91|8.11|9.92|8.12|9.87|8.07|0
1686029700000|2023-06-06 05:35:00|9.9|8.1|9.89|8.09|9.92|8.12|9.87|8.07|0
1686030000000|2023-06-06 05:40:00|9.87|8.07|9.87|8.07|9.87|8.07|9.82|8.02|0
1686030300000|2023-06-06 05:45:00|9.89|8.09|9.81|8.01|9.89|8.09|9.81|8.01|0
1686030600000|2023-06-06 05:50:00|9.83|8.03|9.84|8.04|9.87|8.07|9.83|8.03|0
1686030900000|2023-06-06 05:55:00|9.83|8.03|9.73|7.93|9.84|8.04|9.73|7.93|0
1686031200000|2023-06-06 06:00:00|9.74|7.94|9.62|7.82|9.74|7.94|9.57|7.77|0
1686031500000|2023-06-06 06:05:00|9.41|8.01|9.42|8.02|9.5|8.1|9.38|7.98|0
1686031800000|2023-06-06 06:10:00|9.41|8.01|9.5|8.1|9.5|8.1|9.41|8.01|0
1686032100000|2023-06-06 06:15:00|9.48|8.08|9.5|8.1|9.5|8.1|9.44|8.04|0
1686032400000|2023-06-06 06:20:00|9.51|8.11|9.52|8.12|9.57|8.17|9.5|8.1|0
1686032700000|2023-06-06 06:25:00|9.55|8.15|9.57|8.17|9.6|8.2|9.54|8.14|0
1686033000000|2023-06-06 06:30:00|9.55|8.15|9.49|8.09|9.58|8.18|9.48|8.08|0
1686033300000|2023-06-06 06:35:00|9.48|8.08|9.44|8.04|9.51|8.11|9.44|8.04|0
1686033600000|2023-06-06 06:40:00|9.42|8.02|9.41|8.01|9.47|8.07|9.41|8.01|0
1686033900000|2023-06-06 06:45:00|9.39|7.99|9.69|8.29|9.72|8.32|9.34|7.94|0
1686034200000|2023-06-06 06:50:00|9.7|8.3|9.7|8.3|9.73|8.33|9.67|8.27|0
1686034500000|2023-06-06 06:55:00|9.69|8.29|9.66|8.26|9.73|8.33|9.66|8.26|0
1686034800000|2023-06-06 07:00:00|9.67|8.27|9.8|8.4|9.89|8.49|9.67|8.27|0
1686035100000|2023-06-06 07:05:00|9.79|8.39|9.85|8.45|9.85|8.45|9.71|8.31|0
1686035400000|2023-06-06 07:10:00|9.83|8.43|9.86|8.46|9.92|8.52|9.83|8.43|0
1686035700000|2023-06-06 07:15:00|9.88|8.48|9.8|8.4|9.94|8.54|9.8|8.4|0
1686036000000|2023-06-06 07:20:00|9.79|8.39|9.88|8.48|9.92|8.52|9.79|8.39|0
1686036300000|2023-06-06 07:25:00|9.89|8.49|10.07|8.67|10.16|8.76|9.89|8.49|0
1686036600000|2023-06-06 07:30:00|10.06|8.66|10.12|8.72|10.15|8.75|10.04|8.64|0
1686036900000|2023-06-06 07:35:00|10.13|8.73|9.91|8.51|10.13|8.73|9.9|8.5|0
1686037200000|2023-06-06 07:40:00|9.89|8.49|9.96|8.56|9.98|8.58|9.86|8.46|0
1686037500000|2023-06-06 07:45:00|9.95|8.55|9.93|8.53|9.98|8.58|9.9|8.5|0
1686037800000|2023-06-06 07:50:00|9.95|8.55|10.07|8.67|10.08|8.68|9.92|8.52|0
1686038100000|2023-06-06 07:55:00|10.08|8.68|10.01|8.61|10.09|8.69|9.98|8.58|0
1686038400000|2023-06-06 08:00:00|10.02|8.62|10.07|8.67|10.16|8.76|9.98|8.58|0
1686038700000|2023-06-06 08:05:00|10.08|8.68|9.95|8.55|10.16|8.76|9.95|8.55|0
1686039000000|2023-06-06 08:10:00|9.9|8.5|9.93|8.53|10.01|8.61|9.83|8.43|0
1686039300000|2023-06-06 08:15:00|9.92|8.52|9.99|8.59|10.01|8.61|9.9|8.5|0
1686039600000|2023-06-06 08:20:00|9.96|8.56|9.9|8.5|10.01|8.61|9.9|8.5|0
1686039900000|2023-06-06 08:25:00|9.89|8.49|9.81|8.41|9.9|8.5|9.8|8.4|0
1686040200000|2023-06-06 08:30:00|9.8|8.4|9.72|8.32|9.83|8.43|9.69|8.29|0
1686040500000|2023-06-06 08:35:00|9.74|8.34|9.81|8.41|9.86|8.46|9.72|8.32|0
1686040800000|2023-06-06 08:40:00|9.83|8.43|9.81|8.41|9.87|8.47|9.78|8.38|0
1686041100000|2023-06-06 08:45:00|9.83|8.43|9.75|8.35|9.84|8.44|9.75|8.35|0
1686041400000|2023-06-06 08:50:00|9.77|8.37|9.71|8.31|9.78|8.38|9.69|8.29|0
1686041700000|2023-06-06 08:55:00|9.72|8.32|9.68|8.28|9.72|8.32|9.62|8.22|0
1686042000000|2023-06-06 09:00:00|9.69|8.29|9.69|8.29|9.74|8.34|9.67|8.27|0
1686042300000|2023-06-06 09:05:00|9.74|8.34|9.62|8.22|9.78|8.38|9.6|8.2|0
1686042600000|2023-06-06 09:10:00|9.6|8.2|9.65|8.25|9.69|8.29|9.6|8.2|0
1686042900000|2023-06-06 09:15:00|9.63|8.23|9.59|8.19|9.65|8.25|9.53|8.13|0
1686043200000|2023-06-06 09:20:00|9.6|8.2|9.69|8.29|9.69|8.29|9.6|8.2|0
1686043500000|2023-06-06 09:25:00|9.72|8.32|9.67|8.27|9.73|8.33|9.66|8.26|0
1686043800000|2023-06-06 09:30:00|9.69|8.29|9.72|8.32|9.73|8.33|9.66|8.26|0
1686044100000|2023-06-06 09:35:00|9.71|8.31|9.75|8.35|9.75|8.35|9.66|8.26|0
1686044400000|2023-06-06 09:40:00|9.76|8.36|9.76|8.36|9.81|8.41|9.73|8.33|0
1686044700000|2023-06-06 09:45:00|9.75|8.35|9.73|8.33|9.78|8.38|9.72|8.32|0
1686045000000|2023-06-06 09:50:00|9.72|8.32|9.7|8.3|9.73|8.33|9.69|8.29|0
1686045300000|2023-06-06 09:55:00|9.69|8.29|9.67|8.27|9.73|8.33|9.66|8.26|0
1686045600000|2023-06-06 10:00:00|9.69|8.29|9.63|8.23|9.72|8.32|9.61|8.21|0
1686045900000|2023-06-06 10:05:00|9.64|8.24|9.69|8.29|9.69|8.29|9.61|8.21|0
1686046200000|2023-06-06 10:10:00|9.66|8.26|9.69|8.29|9.72|8.32|9.63|8.23|0
1686046500000|2023-06-06 10:15:00|9.7|8.3|9.61|8.21|9.7|8.3|9.61|8.21|0
1686046800000|2023-06-06 10:20:00|9.6|8.2|9.61|8.21|9.64|8.24|9.6|8.2|0
1686047100000|2023-06-06 10:25:00|9.63|8.23|9.66|8.26|9.7|8.3|9.63|8.23|0
1686047400000|2023-06-06 10:30:00|9.67|8.27|9.67|8.27|9.74|8.34|9.64|8.24|0
1686047700000|2023-06-06 10:35:00|9.71|8.31|9.76|8.36|9.79|8.39|9.71|8.31|0
1686048000000|2023-06-06 10:40:00|9.77|8.37|9.69|8.29|9.77|8.37|9.67|8.27|0
1686048300000|2023-06-06 10:45:00|9.68|8.28|9.62|8.22|9.7|8.3|9.62|8.22|0
1686048600000|2023-06-06 10:50:00|9.63|8.23|9.7|8.3|9.7|8.3|9.62|8.22|0
1686048900000|2023-06-06 10:55:00|9.68|8.28|9.74|8.34|9.77|8.37|9.68|8.28|0
1686049200000|2023-06-06 11:00:00|9.73|8.33|9.77|8.37|9.77|8.37|9.71|8.31|0
1686049500000|2023-06-06 11:05:00|9.76|8.36|9.74|8.34|9.77|8.37|9.7|8.3|0
1686049800000|2023-06-06 11:10:00|9.75|8.35|9.72|8.32|9.77|8.37|9.71|8.31|0
1686050100000|2023-06-06 11:15:00|9.71|8.31|9.74|8.34|9.74|8.34|9.68|8.28|0
1686050400000|2023-06-06 11:20:00|9.72|8.32|9.68|8.28|9.74|8.34|9.68|8.28|0
1686050700000|2023-06-06 11:25:00|9.67|8.27|9.8|8.4|9.81|8.41|9.67|8.27|0
1686051000000|2023-06-06 11:30:00|9.78|8.38|9.77|8.37|9.81|8.41|9.72|8.32|0
1686051300000|2023-06-06 11:35:00|9.78|8.38|9.8|8.4|9.81|8.41|9.74|8.34|0
1686051600000|2023-06-06 11:40:00|9.78|8.38|9.83|8.43|9.83|8.43|9.72|8.32|0
1686051900000|2023-06-06 11:45:00|9.84|8.44|9.84|8.44|9.89|8.49|9.78|8.38|0
1686052200000|2023-06-06 11:50:00|9.83|8.43|9.79|8.39|9.83|8.43|9.78|8.38|0
1686052500000|2023-06-06 11:55:00|9.78|8.38|9.78|8.38|9.84|8.44|9.78|8.38|0
1686052800000|2023-06-06 12:00:00|9.77|8.37|9.88|8.48|9.93|8.53|9.77|8.37|0
1686053100000|2023-06-06 12:05:00|9.87|8.47|9.84|8.44|9.87|8.47|9.81|8.41|0
1686053400000|2023-06-06 12:10:00|9.82|8.42|9.66|8.26|9.82|8.42|9.63|8.23|0
1686053700000|2023-06-06 12:15:00|9.65|8.25|9.79|8.39|9.82|8.42|9.65|8.25|0
1686054000000|2023-06-06 12:20:00|9.78|8.38|9.66|8.26|9.78|8.38|9.66|8.26|0
1686054300000|2023-06-06 12:25:00|9.68|8.28|9.62|8.22|9.69|8.29|9.59|8.19|0
1686054600000|2023-06-06 12:30:00|9.63|8.23|9.67|8.27|9.73|8.33|9.62|8.22|0
1686054900000|2023-06-06 12:35:00|9.69|8.29|9.69|8.29|9.73|8.33|9.66|8.26|0
1686055200000|2023-06-06 12:40:00|9.67|8.27|9.72|8.32|9.75|8.35|9.66|8.26|0
1686055500000|2023-06-06 12:45:00|9.73|8.33|9.78|8.38|9.79|8.39|9.72|8.32|0
1686055800000|2023-06-06 12:50:00|9.79|8.39|9.7|8.3|9.79|8.39|9.69|8.29|0
1686056100000|2023-06-06 12:55:00|9.72|8.32|9.73|8.33|9.75|8.35|9.66|8.26|0
1686056400000|2023-06-06 13:00:00|9.72|8.32|9.72|8.32|9.76|8.36|9.7|8.3|0
1686056700000|2023-06-06 13:05:00|9.7|8.3|9.76|8.36|9.77|8.37|9.7|8.3|0
1686057000000|2023-06-06 13:10:00|9.77|8.37|9.65|8.25|9.77|8.37|9.56|8.16|0
1686057300000|2023-06-06 13:15:00|9.66|8.26|9.62|8.22|9.71|8.31|9.57|8.17|0
1686057600000|2023-06-06 13:20:00|9.6|8.2|9.66|8.26|9.68|8.28|9.59|8.19|0
1686057900000|2023-06-06 13:25:00|9.63|8.23|9.46|8.06|9.63|8.23|9.46|8.06|0
1686058200000|2023-06-06 13:30:00|9.41|8.01|9.16|7.76|9.43|8.03|9.09|7.69|0
1686058500000|2023-06-06 13:35:00|9.15|7.75|9.17|7.77|9.23|7.83|9.03|7.63|0
1686058800000|2023-06-06 13:40:00|9.19|7.79|9.3|7.9|9.37|7.97|9.17|7.77|0
1686059100000|2023-06-06 13:45:00|9.29|7.89|9.47|8.07|9.48|8.08|9.21|7.81|0
1686059400000|2023-06-06 13:50:00|9.46|8.06|9.37|7.97|9.48|8.08|9.31|7.91|0
1686059700000|2023-06-06 13:55:00|9.36|7.96|9.38|7.98|9.43|8.03|9.28|7.88|0
1686060000000|2023-06-06 14:00:00|9.4|8|9.37|7.97|9.54|8.14|9.33|7.93|0
1686060300000|2023-06-06 14:05:00|9.41|8.01|9.78|8.38|9.79|8.39|9.37|7.97|0
1686060600000|2023-06-06 14:10:00|9.81|8.41|9.73|8.33|9.97|8.57|9.7|8.3|0
1686060900000|2023-06-06 14:15:00|9.72|8.32|9.89|8.49|9.89|8.49|9.58|8.18|0
1686061200000|2023-06-06 14:20:00|9.91|8.51|9.89|8.49|9.94|8.54|9.8|8.4|0
1686061500000|2023-06-06 14:25:00|9.91|8.51|9.85|8.45|9.95|8.55|9.83|8.43|0
1686061800000|2023-06-06 14:30:00|9.88|8.48|9.89|8.49|10.01|8.61|9.86|8.46|0
1686062100000|2023-06-06 14:35:00|9.88|8.48|9.82|8.42|9.94|8.54|9.77|8.37|0
1686062400000|2023-06-06 14:40:00|9.8|8.4|9.97|8.57|9.97|8.57|9.79|8.39|0
1686062700000|2023-06-06 14:45:00|9.98|8.58|10.4|9|10.4|9|9.98|8.58|0
1686063000000|2023-06-06 14:50:00|10.38|8.98|10.26|8.86|10.48|9.08|10.23|8.83|0
1686063300000|2023-06-06 14:55:00|10.27|8.87|10.26|8.86|10.27|8.87|10.13|8.73|0
1686063600000|2023-06-06 15:00:00|10.27|8.87|10.3|8.9|10.35|8.95|10.15|8.75|0
1686063900000|2023-06-06 15:05:00|10.32|8.92|10.19|8.79|10.32|8.92|10.15|8.75|0
1686064200000|2023-06-06 15:10:00|10.18|8.78|10.1|8.7|10.26|8.86|10.07|8.67|0
1686064500000|2023-06-06 15:15:00|10.12|8.72|10.18|8.78|10.25|8.85|10.12|8.72|0
1686064800000|2023-06-06 15:20:00|10.19|8.79|9.83|8.43|10.21|8.81|9.83|8.43|0
1686065100000|2023-06-06 15:25:00|9.84|8.44|9.5|8.1|9.92|8.52|9.35|7.95|0
1686065400000|2023-06-06 15:30:00|9.52|8.12|9.56|8.16|9.69|8.29|9.49|8.09|0
1686065700000|2023-06-06 15:35:00|9.54|8.14|9.75|8.35|9.78|8.38|9.53|8.13|0
1686066000000|2023-06-06 15:40:00|9.77|8.37|9.68|8.28|9.77|8.37|9.59|8.19|0
1686066300000|2023-06-06 15:45:00|9.69|8.29|9.91|8.51|9.98|8.58|9.68|8.28|0
1686066600000|2023-06-06 15:50:00|9.94|8.54|9.88|8.48|9.96|8.56|9.85|8.45|0
1686066900000|2023-06-06 15:55:00|9.87|8.47|9.91|8.51|9.96|8.56|9.84|8.44|0
1686067200000|2023-06-06 16:00:00|9.93|8.53|9.96|8.56|10.08|8.68|9.9|8.5|0
1686067500000|2023-06-06 16:05:00|9.97|8.57|9.78|8.38|9.97|8.57|9.64|8.24|0
1686067800000|2023-06-06 16:10:00|9.76|8.36|9.66|8.26|9.82|8.42|9.64|8.24|0
1686068100000|2023-06-06 16:15:00|9.64|8.24|9.69|8.29|9.73|8.33|9.63|8.23|0
1686068400000|2023-06-06 16:20:00|9.7|8.3|9.6|8.2|9.73|8.33|9.56|8.16|0
1686068700000|2023-06-06 16:25:00|9.58|8.18|9.6|8.2|9.76|8.36|9.57|8.17|0
1686069000000|2023-06-06 16:30:00|9.61|8.21|9.67|8.27|9.68|8.28|9.58|8.18|0
1686069300000|2023-06-06 16:35:00|9.69|8.29|9.44|8.04|9.69|8.29|9.37|7.97|0
1686069600000|2023-06-06 16:40:00|9.45|8.05|9.39|7.99|9.47|8.07|9.25|7.85|0
1686069900000|2023-06-06 16:45:00|9.41|8.01|9.31|7.91|9.45|8.05|9.29|7.89|0
1686070200000|2023-06-06 16:50:00|9.29|7.89|8.8|7.4|9.45|8.05|8.79|7.39|0
1686070500000|2023-06-06 16:55:00|8.79|7.39|8.66|7.26|8.83|7.43|8.57|7.17|0
1686070800000|2023-06-06 17:00:00|8.64|7.24|8.7|7.3|8.75|7.35|8.64|7.24|0
1686071100000|2023-06-06 17:05:00|8.69|7.29|8.95|7.55|8.96|7.56|8.68|7.28|0
1686071400000|2023-06-06 17:10:00|8.96|7.56|9.08|7.68|9.09|7.69|8.94|7.54|0
1686071700000|2023-06-06 17:15:00|9.09|7.69|8.98|7.58|9.16|7.76|8.94|7.54|0
1686072000000|2023-06-06 17:20:00|8.95|7.55|8.5|7.1|8.95|7.55|8.37|6.97|0
1686072300000|2023-06-06 17:25:00|8.49|7.09|8.48|7.08|8.5|7.1|8.24|6.84|0
1686072600000|2023-06-06 17:30:00|8.49|7.09|8.45|7.05|8.53|7.13|8.37|6.97|0
1686072900000|2023-06-06 17:35:00|8.46|7.06|8.48|7.08|8.53|7.13|8.42|7.02|0
1686073200000|2023-06-06 17:40:00|8.46|7.06|8.4|7|8.5|7.1|8.36|6.96|0
1686073500000|2023-06-06 17:45:00|8.38|6.98|8.37|6.97|8.49|7.09|8.36|6.96|0
1686073800000|2023-06-06 17:50:00|8.38|6.98|8.33|6.93|8.44|7.04|8.28|6.88|0
1686074100000|2023-06-06 17:55:00|8.32|6.92|8.28|6.88|8.32|6.92|8.14|6.74|0
1686074400000|2023-06-06 18:00:00|8.29|6.89|8.21|6.81|8.29|6.89|8.14|6.74|0
1686074700000|2023-06-06 18:05:00|8.2|6.8|8.3|6.9|8.33|6.93|8.15|6.75|0
1686075000000|2023-06-06 18:10:00|8.32|6.92|8.45|7.05|8.47|7.07|8.29|6.89|0
1686075300000|2023-06-06 18:15:00|8.46|7.06|8.42|7.02|8.46|7.06|8.37|6.97|0
1686075600000|2023-06-06 18:20:00|8.41|7.01|8.42|7.02|8.46|7.06|8.3|6.9|0
1686075900000|2023-06-06 18:25:00|8.43|7.03|8.58|7.18|8.58|7.18|8.42|7.02|0
1686076200000|2023-06-06 18:30:00|8.57|7.17|8.55|7.15|8.61|7.21|8.5|7.1|0
1686076500000|2023-06-06 18:35:00|8.54|7.14|8.55|7.15|8.58|7.18|8.5|7.1|0
1686076800000|2023-06-06 18:40:00|8.54|7.14|8.62|7.22|8.67|7.27|8.54|7.14|0
1686077100000|2023-06-06 18:45:00|8.61|7.21|8.63|7.23|8.67|7.27|8.59|7.19|0
1686077400000|2023-06-06 18:50:00|8.62|7.22|8.69|7.29|8.74|7.34|8.62|7.22|0
1686077700000|2023-06-06 18:55:00|8.7|7.3|8.73|7.33|8.75|7.35|8.67|7.27|0
1686078000000|2023-06-06 19:00:00|8.78|7.38|8.82|7.42|8.88|7.48|8.77|7.37|0
1686078300000|2023-06-06 19:05:00|8.84|7.44|8.85|7.45|8.91|7.51|8.75|7.35|0
1686078600000|2023-06-06 19:10:00|8.84|7.44|8.77|7.37|8.86|7.46|8.77|7.37|0
1686078900000|2023-06-06 19:15:00|8.78|7.38|8.89|7.49|8.89|7.49|8.74|7.34|0
1686079200000|2023-06-06 19:20:00|8.9|7.5|8.96|7.56|8.96|7.56|8.88|7.48|0
1686079500000|2023-06-06 19:25:00|8.97|7.57|8.95|7.55|9|7.6|8.86|7.46|0
1686079800000|2023-06-06 19:30:00|8.96|7.56|8.97|7.57|9.03|7.63|8.92|7.52|0
1686080100000|2023-06-06 19:35:00|8.96|7.56|8.74|7.34|8.99|7.59|8.71|7.31|0
1686080400000|2023-06-06 19:40:00|8.72|7.32|8.93|7.53|8.93|7.53|8.64|7.24|0
1686080700000|2023-06-06 19:45:00|8.92|7.52|8.9|7.5|8.96|7.56|8.83|7.43|0
1686081000000|2023-06-06 19:50:00|8.95|7.55|9.03|7.63|9.04|7.64|8.94|7.54|0
1686081300000|2023-06-06 19:55:00|9.04|7.64|8.93|7.53|9.21|7.81|8.93|7.53|0
1686081600000|2023-06-06 20:00:00|8.9|7.5|9.06|7.66|9.08|7.68|8.9|7.5|0
1686081900000|2023-06-06 20:05:00|9.07|7.67|9.08|7.68|9.1|7.7|9.03|7.63|0
1686082200000|2023-06-06 20:10:00|9.1|7.7|9.07|7.67|9.11|7.71|9.07|7.67|0
1686082500000|2023-06-06 20:15:00|9.24|7.44|9.26|7.46|9.26|7.46|9.23|7.43|0
1686082800000|2023-06-06 20:20:00|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1686083400000|2023-06-06 20:30:00|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1686084000000|2023-06-06 20:40:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1686084600000|2023-06-06 20:50:00|9.27|7.47|9.25|7.45|9.27|7.47|9.24|7.44|0
1686084900000|2023-06-06 20:55:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1686085200000|2023-06-06 21:00:00|9.25|7.45|9.25|7.45|9.26|7.46|9.25|7.45|0
1686085500000|2023-06-06 21:05:00|9.24|7.44|9.23|7.43|9.26|7.46|9.23|7.43|0
1686085800000|2023-06-06 21:10:00|9.22|7.42|9.23|7.43|9.24|7.44|9.22|7.42|0
1686086100000|2023-06-06 21:15:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1686086400000|2023-06-06 21:20:00|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1686086700000|2023-06-06 21:25:00|9.24|7.44|9.28|7.48|9.3|7.5|9.24|7.44|0
1686087000000|2023-06-06 21:30:00|9.29|7.49|9.29|7.49|9.32|7.52|9.26|7.46|0
1686087300000|2023-06-06 21:35:00|9.31|7.51|9.32|7.52|9.32|7.52|9.29|7.49|0
1686087600000|2023-06-06 21:40:00|9.31|7.51|9.36|7.56|9.36|7.56|9.3|7.5|0
1686087900000|2023-06-06 21:45:00|9.34|7.54|9.33|7.53|9.34|7.54|9.32|7.52|0
1686088200000|2023-06-06 21:50:00|9.34|7.54|9.33|7.53|9.36|7.56|9.33|7.53|0
1686088500000|2023-06-06 21:55:00|9.32|7.52|9.32|7.52|9.33|7.53|9.32|7.52|0
1686088800000|2023-06-06 22:00:00|9.31|7.51|9.22|7.42|9.31|7.51|9.21|7.41|0
1686089100000|2023-06-06 22:05:00|9.21|7.41|9.19|7.39|9.22|7.42|9.18|7.38|0
1686089400000|2023-06-06 22:10:00|9.2|7.4|9.2|7.4|9.22|7.42|9.2|7.4|0
1686089700000|2023-06-06 22:15:00|9.19|7.39|9.13|7.33|9.19|7.39|9.13|7.33|0
1686090000000|2023-06-06 22:20:00|9.15|7.35|9.15|7.35|9.18|7.38|9.13|7.33|0
1686090300000|2023-06-06 22:25:00|9.13|7.33|9.06|7.26|9.15|7.35|9.05|7.25|0
1686090600000|2023-06-06 22:30:00|9.09|7.29|9.09|7.29|9.11|7.31|9.06|7.26|0
1686090900000|2023-06-06 22:35:00|9.08|7.28|9.19|7.39|9.2|7.4|9.08|7.28|0
1686091200000|2023-06-06 22:40:00|9.18|7.38|9.16|7.36|9.19|7.39|9.15|7.35|0
1686091500000|2023-06-06 22:45:00|9.17|7.37|9.15|7.35|9.17|7.37|9.13|7.33|0
1686091800000|2023-06-06 22:50:00|9.13|7.33|9.15|7.35|9.16|7.36|9.12|7.32|0
1686092100000|2023-06-06 22:55:00|9.16|7.36|9.13|7.33|9.17|7.37|9.12|7.32|0
1686092400000|2023-06-06 23:00:00|9.12|7.32|9.19|7.39|9.19|7.39|9.12|7.32|0
1686092700000|2023-06-06 23:05:00|9.2|7.4|9.23|7.43|9.24|7.44|9.19|7.39|0
1686093000000|2023-06-06 23:10:00|9.24|7.44|9.3|7.5|9.31|7.51|9.23|7.43|0
1686093300000|2023-06-06 23:15:00|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1686093600000|2023-06-06 23:20:00|9.27|7.47|9.28|7.48|9.3|7.5|9.27|7.47|0
1686093900000|2023-06-06 23:25:00|9.3|7.5|9.3|7.5|9.31|7.51|9.3|7.5|0
1686094200000|2023-06-06 23:30:00|9.28|7.48|9.34|7.54|9.36|7.56|9.27|7.47|0
1686094500000|2023-06-06 23:35:00|9.33|7.53|9.3|7.5|9.37|7.57|9.28|7.48|0
1686094800000|2023-06-06 23:40:00|9.33|7.53|9.31|7.51|9.34|7.54|9.3|7.5|0
1686095100000|2023-06-06 23:45:00|9.3|7.5|9.27|7.47|9.3|7.5|9.25|7.45|0
1686095400000|2023-06-06 23:50:00|9.28|7.48|9.35|7.55|9.36|7.56|9.27|7.47|0
1686095700000|2023-06-06 23:55:00|9.37|7.57|9.34|7.54|9.37|7.57|9.32|7.52|0
1686096000000|2023-06-07 00:00:00|9.32|7.52|9.32|7.52|9.37|7.57|9.28|7.48|0
1686096300000|2023-06-07 00:05:00|9.34|7.54|9.32|7.52|9.37|7.57|9.31|7.51|0
1686096600000|2023-06-07 00:10:00|9.31|7.51|9.34|7.54|9.38|7.58|9.29|7.49|0
1686096900000|2023-06-07 00:15:00|9.32|7.52|9.29|7.49|9.33|7.53|9.27|7.47|0
1686097200000|2023-06-07 00:20:00|9.32|7.52|9.32|7.52|9.35|7.55|9.32|7.52|0
1686097500000|2023-06-07 00:25:00|9.31|7.51|9.29|7.49|9.31|7.51|9.27|7.47|0
1686097800000|2023-06-07 00:30:00|9.28|7.48|9.34|7.54|9.34|7.54|9.27|7.47|0
1686098100000|2023-06-07 00:35:00|9.32|7.52|9.41|7.61|9.42|7.62|9.32|7.52|0
1686098400000|2023-06-07 00:40:00|9.39|7.59|9.42|7.62|9.42|7.62|9.35|7.55|0
1686098700000|2023-06-07 00:45:00|9.41|7.61|9.42|7.62|9.44|7.64|9.39|7.59|0
1686099000000|2023-06-07 00:50:00|9.41|7.61|9.35|7.55|9.42|7.62|9.33|7.53|0
1686099300000|2023-06-07 00:55:00|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1686099600000|2023-06-07 01:00:00|9.28|7.48|9.22|7.42|9.33|7.53|9.22|7.42|0
1686099900000|2023-06-07 01:05:00|9.23|7.43|9.04|7.24|9.25|7.45|9.02|7.22|0
1686100200000|2023-06-07 01:10:00|9.05|7.25|9.21|7.41|9.22|7.42|9.05|7.25|0
1686100500000|2023-06-07 01:15:00|9.22|7.42|9.16|7.36|9.22|7.42|9.14|7.34|0
1686100800000|2023-06-07 01:20:00|9.18|7.38|9.13|7.33|9.19|7.39|9.11|7.31|0
1686101100000|2023-06-07 01:25:00|9.12|7.32|9.22|7.42|9.23|7.43|9.12|7.32|0
1686101400000|2023-06-07 01:30:00|9.2|7.4|9.23|7.43|9.25|7.45|9.19|7.39|0
1686101700000|2023-06-07 01:35:00|9.22|7.42|9.15|7.35|9.23|7.43|9.15|7.35|0
1686102000000|2023-06-07 01:40:00|9.16|7.36|9.22|7.42|9.23|7.43|9.15|7.35|0
1686102300000|2023-06-07 01:45:00|9.2|7.4|9.12|7.32|9.22|7.42|9.12|7.32|0
1686102600000|2023-06-07 01:50:00|9.13|7.33|9.15|7.35|9.17|7.37|9.13|7.33|0
1686102900000|2023-06-07 01:55:00|9.13|7.33|9.16|7.36|9.17|7.37|9.13|7.33|0
1686103200000|2023-06-07 02:00:00|9.15|7.35|9.12|7.32|9.15|7.35|9.12|7.32|0
1686103500000|2023-06-07 02:05:00|9.1|7.3|9.12|7.32|9.15|7.35|9.08|7.28|0
1686103800000|2023-06-07 02:10:00|9.1|7.3|9.09|7.29|9.1|7.3|9.05|7.25|0
1686104100000|2023-06-07 02:15:00|9.1|7.3|9.12|7.32|9.12|7.32|9.08|7.28|0
1686104400000|2023-06-07 02:20:00|9.13|7.33|9.14|7.34|9.16|7.36|9.12|7.32|0
1686104700000|2023-06-07 02:25:00|9.15|7.35|9.17|7.37|9.17|7.37|9.13|7.33|0
1686105000000|2023-06-07 02:30:00|9.16|7.36|9.14|7.34|9.17|7.37|9.13|7.33|0
1686105300000|2023-06-07 02:35:00|9.13|7.33|9.14|7.34|9.16|7.36|9.13|7.33|0
1686105600000|2023-06-07 02:40:00|9.16|7.36|9.2|7.4|9.21|7.41|9.15|7.35|0
1686105900000|2023-06-07 02:45:00|9.21|7.41|9.17|7.37|9.21|7.41|9.17|7.37|0
1686106200000|2023-06-07 02:50:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1686106500000|2023-06-07 02:55:00|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1686106800000|2023-06-07 03:00:00|9.21|7.41|9.18|7.38|9.21|7.41|9.16|7.36|0
1686107100000|2023-06-07 03:05:00|9.17|7.37|9.2|7.4|9.2|7.4|9.17|7.37|0
1686107400000|2023-06-07 03:10:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1686107700000|2023-06-07 03:15:00|9.21|7.41|9.22|7.42|9.24|7.44|9.2|7.4|0
1686108000000|2023-06-07 03:20:00|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1686108300000|2023-06-07 03:25:00|9.24|7.44|9.24|7.44|9.24|7.44|9.21|7.41|0
1686108600000|2023-06-07 03:30:00|9.23|7.43|9.27|7.47|9.28|7.48|9.22|7.42|0
1686108900000|2023-06-07 03:35:00|9.26|7.46|9.27|7.47|9.29|7.49|9.26|7.46|0
1686109200000|2023-06-07 03:40:00|9.28|7.48|9.31|7.51|9.31|7.51|9.27|7.47|0
1686109500000|2023-06-07 03:45:00|9.32|7.52|9.32|7.52|9.35|7.55|9.32|7.52|0
1686109800000|2023-06-07 03:50:00|9.34|7.54|9.38|7.58|9.38|7.58|9.32|7.52|0
1686110100000|2023-06-07 03:55:00|9.35|7.55|9.35|7.55|9.36|7.56|9.34|7.54|0
1686110400000|2023-06-07 04:00:00|9.33|7.53|9.35|7.55|9.36|7.56|9.32|7.52|0
1686110700000|2023-06-07 04:05:00|9.33|7.53|9.31|7.51|9.35|7.55|9.31|7.51|0
1686111000000|2023-06-07 04:10:00|9.32|7.52|9.33|7.53|9.33|7.53|9.31|7.51|0
1686111300000|2023-06-07 04:15:00|9.34|7.54|9.35|7.55|9.36|7.56|9.34|7.54|0
1686111600000|2023-06-07 04:20:00|9.36|7.56|9.35|7.55|9.38|7.58|9.35|7.55|0
1686111900000|2023-06-07 04:25:00|9.33|7.53|9.33|7.53|9.35|7.55|9.33|7.53|0
1686112200000|2023-06-07 04:30:00|9.3|7.5|9.3|7.5|9.33|7.53|9.29|7.49|0
1686112500000|2023-06-07 04:35:00|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1686112800000|2023-06-07 04:40:00|9.29|7.49|9.32|7.52|9.33|7.53|9.29|7.49|0
1686113100000|2023-06-07 04:45:00|9.3|7.5|9.27|7.47|9.3|7.5|9.27|7.47|0
1686113400000|2023-06-07 04:50:00|9.28|7.48|9.3|7.5|9.3|7.5|9.2|7.4|0
1686113700000|2023-06-07 04:55:00|9.29|7.49|9.3|7.5|9.32|7.52|9.29|7.49|0
1686114000000|2023-06-07 05:00:00|9.29|7.49|9.29|7.49|9.3|7.5|9.26|7.46|0
1686114300000|2023-06-07 05:05:00|9.27|7.47|9.23|7.43|9.27|7.47|9.22|7.42|0
1686114600000|2023-06-07 05:10:00|9.24|7.44|9.3|7.5|9.3|7.5|9.23|7.43|0
1686114900000|2023-06-07 05:15:00|9.29|7.49|9.2|7.4|9.29|7.49|9.2|7.4|0
1686115200000|2023-06-07 05:20:00|9.22|7.42|9.22|7.42|9.27|7.47|9.22|7.42|0
1686115500000|2023-06-07 05:25:00|9.23|7.43|9.23|7.43|9.26|7.46|9.23|7.43|0
1686115800000|2023-06-07 05:30:00|9.24|7.44|9.26|7.46|9.27|7.47|9.23|7.43|0
1686116100000|2023-06-07 05:35:00|9.25|7.45|9.24|7.44|9.29|7.49|9.24|7.44|0
1686116400000|2023-06-07 05:40:00|9.23|7.43|9.2|7.4|9.24|7.44|9.2|7.4|0
1686116700000|2023-06-07 05:45:00|9.19|7.39|9.19|7.39|9.23|7.43|9.17|7.37|0
1686117000000|2023-06-07 05:50:00|9.2|7.4|9.17|7.37|9.2|7.4|9.17|7.37|0
1686117300000|2023-06-07 05:55:00|9.18|7.38|9.18|7.38|9.2|7.4|9.17|7.37|0
1686117600000|2023-06-07 06:00:00|9.2|7.4|9.13|7.33|9.23|7.43|9.13|7.33|0
1686117900000|2023-06-07 06:05:00|8.93|7.53|8.93|7.53|9|7.6|8.91|7.51|0
1686118200000|2023-06-07 06:10:00|8.94|7.54|8.97|7.57|8.98|7.58|8.91|7.51|0
1686118500000|2023-06-07 06:15:00|8.98|7.58|8.96|7.56|9|7.6|8.94|7.54|0
1686118800000|2023-06-07 06:20:00|8.94|7.54|8.97|7.57|8.97|7.57|8.91|7.51|0
1686119100000|2023-06-07 06:25:00|8.95|7.55|9|7.6|9|7.6|8.95|7.55|0
1686119400000|2023-06-07 06:30:00|8.98|7.58|8.95|7.55|8.99|7.59|8.95|7.55|0
1686119700000|2023-06-07 06:35:00|8.94|7.54|8.93|7.53|8.97|7.57|8.91|7.51|0
1686120000000|2023-06-07 06:40:00|8.91|7.51|8.87|7.47|8.93|7.53|8.86|7.46|0
1686120300000|2023-06-07 06:45:00|8.86|7.46|8.81|7.41|8.87|7.47|8.8|7.4|0
1686120600000|2023-06-07 06:50:00|8.82|7.42|8.85|7.45|8.86|7.46|8.81|7.41|0
1686120900000|2023-06-07 06:55:00|8.84|7.44|8.87|7.47|8.88|7.48|8.83|7.43|0
1686121200000|2023-06-07 07:00:00|8.85|7.45|8.79|7.39|8.87|7.47|8.73|7.33|0
1686121500000|2023-06-07 07:05:00|8.77|7.37|8.74|7.34|8.84|7.44|8.73|7.33|0
1686121800000|2023-06-07 07:10:00|8.76|7.36|8.76|7.36|8.77|7.37|8.68|7.28|0
1686122100000|2023-06-07 07:15:00|8.77|7.37|8.77|7.37|8.8|7.4|8.73|7.33|0
1686122400000|2023-06-07 07:20:00|8.76|7.36|8.67|7.27|8.77|7.37|8.65|7.25|0
1686122700000|2023-06-07 07:25:00|8.65|7.25|8.62|7.22|8.66|7.26|8.57|7.17|0
1686123000000|2023-06-07 07:30:00|8.61|7.21|8.64|7.24|8.7|7.3|8.58|7.18|0
1686123300000|2023-06-07 07:35:00|8.62|7.22|8.59|7.19|8.67|7.27|8.58|7.18|0
1686123600000|2023-06-07 07:40:00|8.58|7.18|8.59|7.19|8.61|7.21|8.52|7.12|0
1686123900000|2023-06-07 07:45:00|8.58|7.18|8.49|7.09|8.62|7.22|8.48|7.08|0
1686124200000|2023-06-07 07:50:00|8.48|7.08|8.58|7.18|8.58|7.18|8.48|7.08|0
1686124500000|2023-06-07 07:55:00|8.59|7.19|8.56|7.16|8.6|7.2|8.54|7.14|0
1686124800000|2023-06-07 08:00:00|8.55|7.15|8.58|7.18|8.59|7.19|8.5|7.1|0
1686125100000|2023-06-07 08:05:00|8.56|7.16|8.52|7.12|8.58|7.18|8.47|7.07|0
1686125400000|2023-06-07 08:10:00|8.5|7.1|8.6|7.2|8.6|7.2|8.44|7.04|0
1686125700000|2023-06-07 08:15:00|8.62|7.22|8.59|7.19|8.62|7.22|8.55|7.15|0
1686126000000|2023-06-07 08:20:00|8.58|7.18|8.56|7.16|8.64|7.24|8.55|7.15|0
1686126300000|2023-06-07 08:25:00|8.55|7.15|8.6|7.2|8.62|7.22|8.52|7.12|0
1686126600000|2023-06-07 08:30:00|8.59|7.19|8.57|7.17|8.6|7.2|8.55|7.15|0
1686126900000|2023-06-07 08:35:00|8.56|7.16|8.59|7.19|8.61|7.21|8.55|7.15|0
1686127200000|2023-06-07 08:40:00|8.58|7.18|8.64|7.24|8.68|7.28|8.57|7.17|0
1686127500000|2023-06-07 08:45:00|8.65|7.25|8.64|7.24|8.67|7.27|8.57|7.17|0
1686127800000|2023-06-07 08:50:00|8.63|7.23|8.63|7.23|8.65|7.25|8.6|7.2|0
1686128100000|2023-06-07 08:55:00|8.64|7.24|8.65|7.25|8.65|7.25|8.61|7.21|0
1686128400000|2023-06-07 09:00:00|8.67|7.27|8.65|7.25|8.67|7.27|8.64|7.24|0
1686128700000|2023-06-07 09:05:00|8.66|7.26|8.64|7.24|8.66|7.26|8.55|7.15|0
1686129000000|2023-06-07 09:10:00|8.63|7.23|8.65|7.25|8.67|7.27|8.59|7.19|0
1686129300000|2023-06-07 09:15:00|8.67|7.27|8.61|7.21|8.67|7.27|8.6|7.2|0
1686129600000|2023-06-07 09:20:00|8.6|7.2|8.72|7.32|8.72|7.32|8.58|7.18|0
1686129900000|2023-06-07 09:25:00|8.71|7.31|8.72|7.32|8.73|7.33|8.69|7.29|0
1686130200000|2023-06-07 09:30:00|8.73|7.33|8.71|7.31|8.79|7.39|8.69|7.29|0
1686130500000|2023-06-07 09:35:00|8.73|7.33|8.65|7.25|8.75|7.35|8.64|7.24|0
1686130800000|2023-06-07 09:40:00|8.64|7.24|8.68|7.28|8.69|7.29|8.64|7.24|0
1686131100000|2023-06-07 09:45:00|8.69|7.29|8.66|7.26|8.71|7.31|8.66|7.26|0
1686131400000|2023-06-07 09:50:00|8.65|7.25|8.66|7.26|8.7|7.3|8.64|7.24|0
1686131700000|2023-06-07 09:55:00|8.65|7.25|8.66|7.26|8.68|7.28|8.65|7.25|0
1686132000000|2023-06-07 10:00:00|8.65|7.25|8.72|7.32|8.73|7.33|8.65|7.25|0
1686132300000|2023-06-07 10:05:00|8.73|7.33|8.74|7.34|8.79|7.39|8.73|7.33|0
1686132600000|2023-06-07 10:10:00|8.76|7.36|8.74|7.34|8.76|7.36|8.7|7.3|0
1686132900000|2023-06-07 10:15:00|8.76|7.36|8.85|7.45|8.85|7.45|8.76|7.36|0
1686133200000|2023-06-07 10:20:00|8.87|7.47|8.88|7.48|8.88|7.48|8.84|7.44|0
1686133500000|2023-06-07 10:25:00|8.9|7.5|8.88|7.48|8.91|7.51|8.87|7.47|0
1686133800000|2023-06-07 10:30:00|8.87|7.47|8.87|7.47|8.89|7.49|8.85|7.45|0
1686134100000|2023-06-07 10:35:00|8.85|7.45|8.94|7.54|8.94|7.54|8.85|7.45|0
1686134400000|2023-06-07 10:40:00|8.92|7.52|8.94|7.54|8.94|7.54|8.89|7.49|0
1686134700000|2023-06-07 10:45:00|8.95|7.55|8.94|7.54|8.95|7.55|8.89|7.49|0
1686135000000|2023-06-07 10:50:00|8.92|7.52|9.01|7.61|9.01|7.61|8.91|7.51|0
1686135300000|2023-06-07 10:55:00|8.99|7.59|8.97|7.57|8.99|7.59|8.95|7.55|0
1686135600000|2023-06-07 11:00:00|8.98|7.58|8.96|7.56|9|7.6|8.94|7.54|0
1686135900000|2023-06-07 11:05:00|8.97|7.57|9|7.6|9|7.6|8.96|7.56|0
1686136200000|2023-06-07 11:10:00|9.02|7.62|8.98|7.58|9.06|7.66|8.96|7.56|0
1686136500000|2023-06-07 11:15:00|8.96|7.56|8.95|7.55|8.98|7.58|8.93|7.53|0
1686136800000|2023-06-07 11:20:00|8.94|7.54|8.95|7.55|8.96|7.56|8.92|7.52|0
1686137100000|2023-06-07 11:25:00|8.96|7.56|8.95|7.55|8.99|7.59|8.93|7.53|0
1686137400000|2023-06-07 11:30:00|8.94|7.54|8.99|7.59|8.99|7.59|8.93|7.53|0
1686137700000|2023-06-07 11:35:00|8.97|7.57|9.12|7.72|9.12|7.72|8.97|7.57|0
1686138000000|2023-06-07 11:40:00|9.1|7.7|9.11|7.71|9.13|7.73|9.06|7.66|0
1686138300000|2023-06-07 11:45:00|9.1|7.7|9.2|7.8|9.21|7.81|9.07|7.67|0
1686138600000|2023-06-07 11:50:00|9.21|7.81|9.2|7.8|9.23|7.83|9.17|7.77|0
1686138900000|2023-06-07 11:55:00|9.19|7.79|9.24|7.84|9.26|7.86|9.19|7.79|0
1686139200000|2023-06-07 12:00:00|9.23|7.83|9.24|7.84|9.26|7.86|9.17|7.77|0
1686139500000|2023-06-07 12:05:00|9.23|7.83|9.17|7.77|9.26|7.86|9.16|7.76|0
1686139800000|2023-06-07 12:10:00|9.16|7.76|9.11|7.71|9.16|7.76|9.11|7.71|0
1686140100000|2023-06-07 12:15:00|9.1|7.7|9.18|7.78|9.21|7.81|9.08|7.68|0
1686140400000|2023-06-07 12:20:00|9.17|7.77|9.2|7.8|9.21|7.81|9.14|7.74|0
1686140700000|2023-06-07 12:25:00|9.21|7.81|9.07|7.67|9.21|7.81|9.06|7.66|0
1686141000000|2023-06-07 12:30:00|9.08|7.68|9.1|7.7|9.1|7.7|9.01|7.61|0
1686141300000|2023-06-07 12:35:00|9.08|7.68|9.03|7.63|9.11|7.71|9.03|7.63|0
1686141600000|2023-06-07 12:40:00|9.04|7.64|9.05|7.65|9.08|7.68|9.02|7.62|0
1686141900000|2023-06-07 12:45:00|9.07|7.67|9.07|7.67|9.08|7.68|9.05|7.65|0
1686142200000|2023-06-07 12:50:00|9.05|7.65|9.04|7.64|9.08|7.68|9.04|7.64|0
1686142500000|2023-06-07 12:55:00|9.05|7.65|9.07|7.67|9.07|7.67|8.97|7.57|0
1686142800000|2023-06-07 13:00:00|9.05|7.65|9.02|7.62|9.11|7.71|9|7.6|0
1686143100000|2023-06-07 13:05:00|9.01|7.61|9.08|7.68|9.08|7.68|9.01|7.61|0
1686143400000|2023-06-07 13:10:00|9.09|7.69|9.08|7.68|9.09|7.69|9.05|7.65|0
1686143700000|2023-06-07 13:15:00|9.07|7.67|9.12|7.72|9.12|7.72|9.02|7.62|0
1686144000000|2023-06-07 13:20:00|9.14|7.74|9.18|7.78|9.19|7.79|9.12|7.72|0
1686144300000|2023-06-07 13:25:00|9.16|7.76|9.02|7.62|9.18|7.78|9.02|7.62|0
1686144600000|2023-06-07 13:30:00|9.06|7.66|9.37|7.97|9.38|7.98|8.99|7.59|0
1686144900000|2023-06-07 13:35:00|9.4|8|9.53|8.13|9.62|8.22|9.21|7.81|0
1686145200000|2023-06-07 13:40:00|9.54|8.14|9.65|8.25|9.69|8.29|9.48|8.08|0
1686145500000|2023-06-07 13:45:00|9.66|8.26|9.56|8.16|9.66|8.26|9.47|8.07|0
1686145800000|2023-06-07 13:50:00|9.53|8.13|9.38|7.98|9.72|8.32|9.38|7.98|0
1686146100000|2023-06-07 13:55:00|9.35|7.95|9.53|8.13|9.53|8.13|9.28|7.88|0
1686146400000|2023-06-07 14:00:00|9.39|7.99|9.26|7.86|9.57|8.17|9.03|7.63|0
1686146700000|2023-06-07 14:05:00|9.23|7.83|9.23|7.83|9.36|7.96|9.18|7.78|0
1686147000000|2023-06-07 14:10:00|9.19|7.79|9.15|7.75|9.38|7.98|9.13|7.73|0
1686147300000|2023-06-07 14:15:00|9.13|7.73|9.12|7.72|9.25|7.85|8.95|7.55|0
1686147600000|2023-06-07 14:20:00|9.09|7.69|8.89|7.49|9.16|7.76|8.85|7.45|0
1686147900000|2023-06-07 14:25:00|8.88|7.48|8.99|7.59|9.02|7.62|8.77|7.37|0
1686148200000|2023-06-07 14:30:00|8.98|7.58|8.82|7.42|9.15|7.75|8.82|7.42|0
1686148500000|2023-06-07 14:35:00|8.84|7.44|8.72|7.32|8.84|7.44|8.56|7.16|0
1686148800000|2023-06-07 14:40:00|8.7|7.3|8.48|7.08|8.71|7.31|8.44|7.04|0
1686149100000|2023-06-07 14:45:00|8.44|7.04|8.48|7.08|8.64|7.24|8.44|7.04|0
1686149400000|2023-06-07 14:50:00|8.49|7.09|8.44|7.04|8.55|7.15|8.31|6.91|0
1686149700000|2023-06-07 14:55:00|8.45|7.05|8.66|7.26|8.67|7.27|8.4|7|0
1686150000000|2023-06-07 15:00:00|8.64|7.24|8.74|7.34|8.76|7.36|8.55|7.15|0
1686150300000|2023-06-07 15:05:00|8.75|7.35|8.71|7.31|8.78|7.38|8.61|7.21|0
1686150600000|2023-06-07 15:10:00|8.72|7.32|8.65|7.25|8.72|7.32|8.52|7.12|0
1686150900000|2023-06-07 15:15:00|8.67|7.27|8.55|7.15|8.67|7.27|8.44|7.04|0
1686151200000|2023-06-07 15:20:00|8.52|7.12|8.53|7.13|8.64|7.24|8.45|7.05|0
1686151500000|2023-06-07 15:25:00|8.51|7.11|8.69|7.29|8.74|7.34|8.49|7.09|0
1686151800000|2023-06-07 15:30:00|8.71|7.31|8.89|7.49|8.93|7.53|8.68|7.28|0
1686152100000|2023-06-07 15:35:00|8.84|7.44|8.33|6.93|8.89|7.49|8.28|6.88|0
1686152400000|2023-06-07 15:40:00|8.35|6.95|8.11|6.71|8.35|6.95|8.11|6.71|0
1686152700000|2023-06-07 15:45:00|8.13|6.73|8.32|6.92|8.32|6.92|8.13|6.73|0
1686153000000|2023-06-07 15:50:00|8.31|6.91|8.06|6.66|8.31|6.91|7.91|6.51|0
1686153300000|2023-06-07 15:55:00|8.05|6.65|7.91|6.51|8.05|6.65|7.86|6.46|0
1686153600000|2023-06-07 16:00:00|7.89|6.49|8.12|6.72|8.14|6.74|7.87|6.47|0
1686153900000|2023-06-07 16:05:00|8.11|6.71|8.12|6.72|8.16|6.76|8.05|6.65|0
1686154200000|2023-06-07 16:10:00|8.11|6.71|8.03|6.63|8.15|6.75|8|6.6|0
1686154500000|2023-06-07 16:15:00|8.06|6.66|7.99|6.59|8.08|6.68|7.98|6.58|0
1686154800000|2023-06-07 16:20:00|7.98|6.58|7.92|6.52|8.02|6.62|7.87|6.47|0
1686155100000|2023-06-07 16:25:00|7.91|6.51|7.88|6.48|7.92|6.52|7.78|6.38|0
1686155400000|2023-06-07 16:30:00|7.89|6.49|8.1|6.7|8.12|6.72|7.89|6.49|0
1686155700000|2023-06-07 16:35:00|8.08|6.68|8.1|6.7|8.15|6.75|8.02|6.62|0
1686156000000|2023-06-07 16:40:00|8.11|6.71|8.21|6.81|8.21|6.81|8.07|6.67|0
1686156300000|2023-06-07 16:45:00|8.19|6.79|8.06|6.66|8.22|6.82|8.04|6.64|0
1686156600000|2023-06-07 16:50:00|8.04|6.64|7.83|6.43|8.11|6.71|7.83|6.43|0
1686156900000|2023-06-07 16:55:00|7.84|6.44|7.88|6.48|7.9|6.5|7.78|6.38|0
1686157200000|2023-06-07 17:00:00|7.87|6.47|7.79|6.39|7.91|6.51|7.78|6.38|0
1686157500000|2023-06-07 17:05:00|7.78|6.38|7.95|6.55|7.95|6.55|7.74|6.34|0
1686157800000|2023-06-07 17:10:00|7.97|6.57|7.75|6.35|8.04|6.64|7.75|6.35|0
1686158100000|2023-06-07 17:15:00|7.74|6.34|7.64|6.24|7.86|6.46|7.63|6.23|0
1686158400000|2023-06-07 17:20:00|7.67|6.27|7.67|6.27|7.72|6.32|7.53|6.13|0
1686158700000|2023-06-07 17:25:00|7.64|6.24|7.71|6.31|7.85|6.45|7.62|6.22|0
1686159000000|2023-06-07 17:30:00|7.69|6.29|7.59|6.19|7.76|6.36|7.56|6.16|0
1686159300000|2023-06-07 17:35:00|7.58|6.18|7.53|6.13|7.64|6.24|7.52|6.12|0
1686159600000|2023-06-07 17:40:00|7.54|6.14|7.7|6.3|7.7|6.3|7.52|6.12|0
1686159900000|2023-06-07 17:45:00|7.69|6.29|7.62|6.22|7.79|6.39|7.6|6.2|0
1686160200000|2023-06-07 17:50:00|7.6|6.2|7.66|6.26|7.7|6.3|7.55|6.15|0
1686160500000|2023-06-07 17:55:00|7.68|6.28|7.8|6.4|7.86|6.46|7.68|6.28|0
1686160800000|2023-06-07 18:00:00|7.81|6.41|7.91|6.51|7.94|6.54|7.8|6.4|0
1686161100000|2023-06-07 18:05:00|7.92|6.52|7.96|6.56|8|6.6|7.92|6.52|0
1686161400000|2023-06-07 18:10:00|7.99|6.59|7.91|6.51|8|6.6|7.75|6.35|0
1686161700000|2023-06-07 18:15:00|7.92|6.52|8.02|6.62|8.02|6.62|7.9|6.5|0
1686162000000|2023-06-07 18:20:00|8.04|6.64|8.02|6.62|8.14|6.74|7.92|6.52|0
1686162300000|2023-06-07 18:25:00|8.01|6.61|7.95|6.55|8.04|6.64|7.85|6.45|0
1686162600000|2023-06-07 18:30:00|7.94|6.54|7.75|6.35|7.96|6.56|7.75|6.35|0
1686162900000|2023-06-07 18:35:00|7.76|6.36|7.82|6.42|7.85|6.45|7.61|6.21|0
1686163200000|2023-06-07 18:40:00|7.8|6.4|7.78|6.38|7.86|6.46|7.72|6.32|0
1686163500000|2023-06-07 18:45:00|7.75|6.35|7.73|6.33|7.83|6.43|7.7|6.3|0
1686163800000|2023-06-07 18:50:00|7.72|6.32|7.82|6.42|7.85|6.45|7.67|6.27|0
1686164100000|2023-06-07 18:55:00|7.85|6.45|7.92|6.52|7.93|6.53|7.76|6.36|0
1686164400000|2023-06-07 19:00:00|7.91|6.51|7.91|6.51|8|6.6|7.83|6.43|0
1686164700000|2023-06-07 19:05:00|7.92|6.52|7.83|6.43|8|6.6|7.82|6.42|0
1686165000000|2023-06-07 19:10:00|7.82|6.42|7.77|6.37|7.82|6.42|7.65|6.25|0
1686165300000|2023-06-07 19:15:00|7.78|6.38|7.88|6.48|7.94|6.54|7.78|6.38|0
1686165600000|2023-06-07 19:20:00|7.89|6.49|7.92|6.52|8.06|6.66|7.88|6.48|0
1686165900000|2023-06-07 19:25:00|7.91|6.51|7.89|6.49|7.91|6.51|7.72|6.32|0
1686166200000|2023-06-07 19:30:00|7.87|6.47|7.79|6.39|8.01|6.61|7.78|6.38|0
1686166500000|2023-06-07 19:35:00|7.81|6.41|7.64|6.24|7.89|6.49|7.64|6.24|0
1686166800000|2023-06-07 19:40:00|7.67|6.27|7.72|6.32|7.76|6.36|7.56|6.16|0
1686167100000|2023-06-07 19:45:00|7.73|6.33|7.72|6.32|7.74|6.34|7.58|6.18|0
1686167400000|2023-06-07 19:50:00|7.73|6.33|7.64|6.24|7.89|6.49|7.63|6.23|0
1686167700000|2023-06-07 19:55:00|7.61|6.21|7.53|6.13|7.67|6.27|7.34|5.94|0
1686168000000|2023-06-07 20:00:00|7.55|6.15|7.59|6.19|7.63|6.23|7.51|6.11|0
1686168300000|2023-06-07 20:05:00|7.57|6.17|7.58|6.18|7.61|6.21|7.54|6.14|0
1686168600000|2023-06-07 20:10:00|7.59|6.19|7.57|6.17|7.64|6.24|7.54|6.14|0
1686168900000|2023-06-07 20:15:00|7.76|5.96|7.7|5.9|7.77|5.97|7.7|5.9|0
1686169200000|2023-06-07 20:20:00|7.71|5.91|7.77|5.97|7.77|5.97|7.71|5.91|0
1686169500000|2023-06-07 20:25:00|7.78|5.98|7.8|6|7.82|6.02|7.74|5.94|0
1686169800000|2023-06-07 20:30:00|7.82|6.02|7.77|5.97|7.82|6.02|7.76|5.96|0
1686170100000|2023-06-07 20:35:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1686170400000|2023-06-07 20:40:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1686170700000|2023-06-07 20:45:00|7.79|5.99|7.8|6|7.82|6.02|7.78|5.98|0
1686171000000|2023-06-07 20:50:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1686171300000|2023-06-07 20:55:00|7.77|5.97|7.72|5.92|7.77|5.97|7.71|5.91|0
1686171600000|2023-06-07 21:00:00|7.74|5.94|7.69|5.89|7.74|5.94|7.67|5.87|0
1686171900000|2023-06-07 21:05:00|7.7|5.9|7.67|5.87|7.72|5.92|7.66|5.86|0
1686172200000|2023-06-07 21:10:00|7.69|5.89|7.69|5.89|7.71|5.91|7.68|5.88|0
1686172500000|2023-06-07 21:15:00|7.7|5.9|7.68|5.88|7.7|5.9|7.68|5.88|0
1686172800000|2023-06-07 21:20:00|7.69|5.89|7.77|5.97|7.77|5.97|7.69|5.89|0
1686173100000|2023-06-07 21:25:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1686173400000|2023-06-07 21:30:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1686174000000|2023-06-07 21:40:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1686174300000|2023-06-07 21:45:00|7.76|5.96|7.76|5.96|7.76|5.96|7.75|5.95|0
1686174600000|2023-06-07 21:50:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1686174900000|2023-06-07 21:55:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1686175200000|2023-06-07 22:00:00|7.74|5.94|7.77|5.97|7.82|6.02|7.73|5.93|0
1686175500000|2023-06-07 22:05:00|7.79|5.99|7.8|6|7.8|6|7.77|5.97|0
1686175800000|2023-06-07 22:10:00|7.81|6.01|7.85|6.05|7.86|6.06|7.8|6|0
1686176100000|2023-06-07 22:15:00|7.82|6.02|7.86|6.06|7.86|6.06|7.82|6.02|0
1686176400000|2023-06-07 22:20:00|7.85|6.05|7.86|6.06|7.87|6.07|7.83|6.03|0
1686176700000|2023-06-07 22:25:00|7.87|6.07|7.81|6.01|7.87|6.07|7.78|5.98|0
1686177000000|2023-06-07 22:30:00|7.8|6|7.78|5.98|7.81|6.01|7.77|5.97|0
1686177300000|2023-06-07 22:35:00|7.77|5.97|7.77|5.97|7.78|5.98|7.74|5.94|0
1686177600000|2023-06-07 22:40:00|7.78|5.98|7.7|5.9|7.78|5.98|7.7|5.9|0
1686177900000|2023-06-07 22:45:00|7.69|5.89|7.7|5.9|7.71|5.91|7.67|5.87|0
1686178200000|2023-06-07 22:50:00|7.71|5.91|7.73|5.93|7.73|5.93|7.7|5.9|0
1686178500000|2023-06-07 22:55:00|7.74|5.94|7.69|5.89|7.74|5.94|7.69|5.89|0
1686178800000|2023-06-07 23:00:00|7.68|5.88|7.72|5.92|7.75|5.95|7.68|5.88|0
1686179100000|2023-06-07 23:05:00|7.73|5.93|7.7|5.9|7.73|5.93|7.7|5.9|0
1686179400000|2023-06-07 23:10:00|7.71|5.91|7.72|5.92|7.73|5.93|7.7|5.9|0
1686179700000|2023-06-07 23:15:00|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1686180000000|2023-06-07 23:20:00|7.7|5.9|7.71|5.91|7.72|5.92|7.68|5.88|0
1686180300000|2023-06-07 23:25:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1686180600000|2023-06-07 23:30:00|7.71|5.91|7.73|5.93|7.74|5.94|7.7|5.9|0
1686180900000|2023-06-07 23:35:00|7.72|5.92|7.72|5.92|7.74|5.94|7.72|5.92|0
1686181200000|2023-06-07 23:40:00|7.71|5.91|7.71|5.91|7.71|5.91|7.68|5.88|0
1686181500000|2023-06-07 23:45:00|7.72|5.92|7.72|5.92|7.72|5.92|7.68|5.88|0
1686181800000|2023-06-07 23:50:00|7.71|5.91|7.75|5.95|7.77|5.97|7.71|5.91|0
1686182100000|2023-06-07 23:55:00|7.76|5.96|7.77|5.97|7.77|5.97|7.74|5.94|0
1686182400000|2023-06-08 00:00:00|7.75|5.95|7.83|6.03|7.83|6.03|7.75|5.95|0
1686182700000|2023-06-08 00:05:00|7.8|6|7.74|5.94|7.8|6|7.69|5.89|0
1686183000000|2023-06-08 00:10:00|7.75|5.95|7.77|5.97|7.78|5.98|7.73|5.93|0
1686183300000|2023-06-08 00:15:00|7.75|5.95|7.75|5.95|7.78|5.98|7.72|5.92|0
1686183600000|2023-06-08 00:20:00|7.74|5.94|7.76|5.96|7.79|5.99|7.73|5.93|0
1686183900000|2023-06-08 00:25:00|7.75|5.95|7.76|5.96|7.79|5.99|7.75|5.95|0
1686184200000|2023-06-08 00:30:00|7.79|5.99|7.84|6.04|7.85|6.05|7.79|5.99|0
1686184500000|2023-06-08 00:35:00|7.82|6.02|7.76|5.96|7.82|6.02|7.75|5.95|0
1686184800000|2023-06-08 00:40:00|7.77|5.97|7.79|5.99|7.81|6.01|7.77|5.97|0
1686185100000|2023-06-08 00:45:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1686185400000|2023-06-08 00:50:00|7.76|5.96|7.75|5.95|7.78|5.98|7.74|5.94|0
1686185700000|2023-06-08 00:55:00|7.76|5.96|7.8|6|7.81|6.01|7.76|5.96|0
1686186000000|2023-06-08 01:00:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1686186300000|2023-06-08 01:05:00|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1686186600000|2023-06-08 01:10:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1686186900000|2023-06-08 01:15:00|7.79|5.99|7.79|5.99|7.82|6.02|7.79|5.99|0
1686187200000|2023-06-08 01:20:00|7.8|6|7.8|6|7.82|6.02|7.76|5.96|0
1686187500000|2023-06-08 01:25:00|7.81|6.01|7.81|6.01|7.85|6.05|7.81|6.01|0
1686187800000|2023-06-08 01:30:00|7.83|6.03|7.77|5.97|7.83|6.03|7.76|5.96|0
1686188100000|2023-06-08 01:35:00|7.78|5.98|7.75|5.95|7.8|6|7.75|5.95|0
1686188400000|2023-06-08 01:40:00|7.74|5.94|7.66|5.86|7.75|5.95|7.65|5.85|0
1686188700000|2023-06-08 01:45:00|7.68|5.88|7.65|5.85|7.69|5.89|7.64|5.84|0
1686189000000|2023-06-08 01:50:00|7.66|5.86|7.72|5.92|7.73|5.93|7.66|5.86|0
1686189300000|2023-06-08 01:55:00|7.73|5.93|7.77|5.97|7.77|5.97|7.73|5.93|0
1686189600000|2023-06-08 02:00:00|7.78|5.98|7.76|5.96|7.78|5.98|7.75|5.95|0
1686189900000|2023-06-08 02:05:00|7.77|5.97|7.78|5.98|7.78|5.98|7.75|5.95|0
1686190200000|2023-06-08 02:10:00|7.77|5.97|7.76|5.96|7.78|5.98|7.75|5.95|0
1686190500000|2023-06-08 02:15:00|7.75|5.95|7.73|5.93|7.76|5.96|7.73|5.93|0
1686190800000|2023-06-08 02:20:00|7.75|5.95|7.77|5.97|7.78|5.98|7.75|5.95|0
1686191100000|2023-06-08 02:25:00|7.78|5.98|7.76|5.96|7.78|5.98|7.74|5.94|0
1686191400000|2023-06-08 02:30:00|7.74|5.94|7.75|5.95|7.76|5.96|7.73|5.93|0
1686191700000|2023-06-08 02:35:00|7.76|5.96|7.73|5.93|7.76|5.96|7.71|5.91|0
1686192000000|2023-06-08 02:40:00|7.72|5.92|7.7|5.9|7.72|5.92|7.68|5.88|0
1686192300000|2023-06-08 02:45:00|7.71|5.91|7.74|5.94|7.74|5.94|7.7|5.9|0
1686192600000|2023-06-08 02:50:00|7.76|5.96|7.73|5.93|7.77|5.97|7.73|5.93|0
1686192900000|2023-06-08 02:55:00|7.72|5.92|7.71|5.91|7.75|5.95|7.7|5.9|0
1686193200000|2023-06-08 03:00:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1686193500000|2023-06-08 03:05:00|7.73|5.93|7.74|5.94|7.74|5.94|7.72|5.92|0
1686193800000|2023-06-08 03:10:00|7.73|5.93|7.73|5.93|7.75|5.95|7.72|5.92|0
1686194100000|2023-06-08 03:15:00|7.74|5.94|7.73|5.93|7.74|5.94|7.71|5.91|0
1686194400000|2023-06-08 03:20:00|7.74|5.94|7.7|5.9|7.75|5.95|7.69|5.89|0
1686194700000|2023-06-08 03:25:00|7.72|5.92|7.7|5.9|7.72|5.92|7.69|5.89|0
1686195000000|2023-06-08 03:30:00|7.69|5.89|7.58|5.78|7.7|5.9|7.56|5.76|0
1686195300000|2023-06-08 03:35:00|7.57|5.77|7.57|5.77|7.6|5.8|7.55|5.75|0
1686195600000|2023-06-08 03:40:00|7.56|5.76|7.57|5.77|7.58|5.78|7.55|5.75|0
1686195900000|2023-06-08 03:45:00|7.58|5.78|7.57|5.77|7.58|5.78|7.55|5.75|0
1686196200000|2023-06-08 03:50:00|7.58|5.78|7.55|5.75|7.58|5.78|7.52|5.72|0
1686196500000|2023-06-08 03:55:00|7.56|5.76|7.55|5.75|7.57|5.77|7.52|5.72|0
1686196800000|2023-06-08 04:00:00|7.56|5.76|7.45|5.65|7.56|5.76|7.45|5.65|0
1686197100000|2023-06-08 04:05:00|7.46|5.66|7.35|5.55|7.46|5.66|7.35|5.55|0
1686197400000|2023-06-08 04:10:00|7.34|5.54|7.41|5.61|7.41|5.61|7.33|5.53|0
1686197700000|2023-06-08 04:15:00|7.39|5.59|7.43|5.63|7.45|5.65|7.38|5.58|0
1686198000000|2023-06-08 04:20:00|7.44|5.64|7.44|5.64|7.45|5.65|7.42|5.62|0
1686198300000|2023-06-08 04:25:00|7.43|5.63|7.42|5.62|7.44|5.64|7.41|5.61|0
1686198600000|2023-06-08 04:30:00|7.39|5.59|7.37|5.57|7.42|5.62|7.36|5.56|0
1686198900000|2023-06-08 04:35:00|7.38|5.58|7.28|5.48|7.38|5.58|7.28|5.48|0
1686199200000|2023-06-08 04:40:00|7.24|5.44|7.25|5.45|7.34|5.54|7.24|5.44|0
1686199500000|2023-06-08 04:45:00|7.24|5.44|7.25|5.45|7.28|5.48|7.21|5.41|0
1686199800000|2023-06-08 04:50:00|7.24|5.44|7.25|5.45|7.25|5.45|7.21|5.41|0
1686200100000|2023-06-08 04:55:00|7.24|5.44|7.31|5.51|7.31|5.51|7.24|5.44|0
1686200400000|2023-06-08 05:00:00|7.3|5.5|7.3|5.5|7.33|5.53|7.27|5.47|0
1686200700000|2023-06-08 05:05:00|7.29|5.49|7.3|5.5|7.32|5.52|7.28|5.48|0
1686201000000|2023-06-08 05:10:00|7.29|5.49|7.33|5.53|7.33|5.53|7.28|5.48|0
1686201300000|2023-06-08 05:15:00|7.32|5.52|7.38|5.58|7.38|5.58|7.31|5.51|0
1686201600000|2023-06-08 05:20:00|7.37|5.57|7.38|5.58|7.4|5.6|7.37|5.57|0
1686201900000|2023-06-08 05:25:00|7.39|5.59|7.48|5.68|7.49|5.69|7.38|5.58|0
1686202200000|2023-06-08 05:30:00|7.47|5.67|7.52|5.72|7.54|5.74|7.46|5.66|0
1686202500000|2023-06-08 05:35:00|7.53|5.73|7.46|5.66|7.54|5.74|7.44|5.64|0
1686202800000|2023-06-08 05:40:00|7.45|5.65|7.41|5.61|7.51|5.71|7.4|5.6|0
1686203100000|2023-06-08 05:45:00|7.4|5.6|7.4|5.6|7.44|5.64|7.39|5.59|0
1686203400000|2023-06-08 05:50:00|7.39|5.59|7.41|5.61|7.42|5.62|7.39|5.59|0
1686203700000|2023-06-08 05:55:00|7.43|5.63|7.52|5.72|7.53|5.73|7.42|5.62|0
1686204000000|2023-06-08 06:00:00|7.5|5.7|7.43|5.63|7.5|5.7|7.38|5.58|0
1686204300000|2023-06-08 06:05:00|7.2|5.8|7.16|5.76|7.25|5.85|7.16|5.76|0
1686204600000|2023-06-08 06:10:00|7.15|5.75|7.1|5.7|7.18|5.78|7.09|5.69|0
1686204900000|2023-06-08 06:15:00|7.11|5.71|7.26|5.86|7.27|5.87|7.11|5.71|0
1686205200000|2023-06-08 06:20:00|7.27|5.87|7.24|5.84|7.28|5.88|7.23|5.83|0
1686205500000|2023-06-08 06:25:00|7.23|5.83|7.22|5.82|7.25|5.85|7.21|5.81|0
1686205800000|2023-06-08 06:30:00|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1686206100000|2023-06-08 06:35:00|7.27|5.87|7.22|5.82|7.27|5.87|7.2|5.8|0
1686206400000|2023-06-08 06:40:00|7.23|5.83|7.19|5.79|7.26|5.86|7.18|5.78|0
1686206700000|2023-06-08 06:45:00|7.2|5.8|7.28|5.88|7.28|5.88|7.2|5.8|0
1686207000000|2023-06-08 06:50:00|7.27|5.87|7.24|5.84|7.28|5.88|7.23|5.83|0
1686207300000|2023-06-08 06:55:00|7.25|5.85|7.2|5.8|7.25|5.85|7.17|5.77|0
1686207600000|2023-06-08 07:00:00|7.21|5.81|7.22|5.82|7.27|5.87|7.11|5.71|0
1686207900000|2023-06-08 07:05:00|7.21|5.81|7.27|5.87|7.29|5.89|7.16|5.76|0
1686208200000|2023-06-08 07:10:00|7.25|5.85|7.25|5.85|7.35|5.95|7.24|5.84|0
1686208500000|2023-06-08 07:15:00|7.26|5.86|7.24|5.84|7.31|5.91|7.21|5.81|0
1686208800000|2023-06-08 07:20:00|7.25|5.85|7.26|5.86|7.29|5.89|7.19|5.79|0
1686209100000|2023-06-08 07:25:00|7.25|5.85|7.28|5.88|7.31|5.91|7.24|5.84|0
1686209400000|2023-06-08 07:30:00|7.29|5.89|7.37|5.97|7.43|6.03|7.29|5.89|0
1686209700000|2023-06-08 07:35:00|7.38|5.98|7.39|5.99|7.43|6.03|7.35|5.95|0
1686210000000|2023-06-08 07:40:00|7.4|6|7.43|6.03|7.49|6.09|7.39|5.99|0
1686210300000|2023-06-08 07:45:00|7.44|6.04|7.49|6.09|7.49|6.09|7.43|6.03|0
1686210600000|2023-06-08 07:50:00|7.48|6.08|7.44|6.04|7.48|6.08|7.43|6.03|0
1686210900000|2023-06-08 07:55:00|7.43|6.03|7.4|6|7.45|6.05|7.39|5.99|0
1686211200000|2023-06-08 08:00:00|7.39|5.99|7.37|5.97|7.44|6.04|7.34|5.94|0
1686211500000|2023-06-08 08:05:00|7.34|5.94|7.49|6.09|7.49|6.09|7.34|5.94|0
1686211800000|2023-06-08 08:10:00|7.5|6.1|7.44|6.04|7.5|6.1|7.44|6.04|0
1686212100000|2023-06-08 08:15:00|7.45|6.05|7.54|6.14|7.55|6.15|7.45|6.05|0
1686212400000|2023-06-08 08:20:00|7.55|6.15|7.63|6.23|7.67|6.27|7.55|6.15|0
1686212700000|2023-06-08 08:25:00|7.62|6.22|7.62|6.22|7.64|6.24|7.57|6.17|0
1686213000000|2023-06-08 08:30:00|7.63|6.23|7.68|6.28|7.69|6.29|7.61|6.21|0
1686213300000|2023-06-08 08:35:00|7.67|6.27|7.62|6.22|7.68|6.28|7.62|6.22|0
1686213600000|2023-06-08 08:40:00|7.63|6.23|7.65|6.25|7.65|6.25|7.61|6.21|0
1686213900000|2023-06-08 08:45:00|7.64|6.24|7.53|6.13|7.65|6.25|7.52|6.12|0
1686214200000|2023-06-08 08:50:00|7.54|6.14|7.52|6.12|7.57|6.17|7.51|6.11|0
1686214500000|2023-06-08 08:55:00|7.51|6.11|7.57|6.17|7.58|6.18|7.51|6.11|0
1686214800000|2023-06-08 09:00:00|7.58|6.18|7.56|6.16|7.6|6.2|7.53|6.13|0
1686215100000|2023-06-08 09:05:00|7.54|6.14|7.56|6.16|7.58|6.18|7.54|6.14|0
1686215400000|2023-06-08 09:10:00|7.54|6.14|7.58|6.18|7.6|6.2|7.54|6.14|0
1686215700000|2023-06-08 09:15:00|7.57|6.17|7.51|6.11|7.58|6.18|7.49|6.09|0
1686216000000|2023-06-08 09:20:00|7.49|6.09|7.55|6.15|7.58|6.18|7.48|6.08|0
1686216300000|2023-06-08 09:25:00|7.57|6.17|7.52|6.12|7.59|6.19|7.52|6.12|0
1686216600000|2023-06-08 09:30:00|7.53|6.13|7.52|6.12|7.55|6.15|7.51|6.11|0
1686216900000|2023-06-08 09:35:00|7.53|6.13|7.59|6.19|7.6|6.2|7.49|6.09|0
1686217200000|2023-06-08 09:40:00|7.58|6.18|7.65|6.25|7.68|6.28|7.58|6.18|0
1686217500000|2023-06-08 09:45:00|7.66|6.26|7.65|6.25|7.68|6.28|7.64|6.24|0
1686217800000|2023-06-08 09:50:00|7.64|6.24|7.63|6.23|7.65|6.25|7.59|6.19|0
1686218100000|2023-06-08 09:55:00|7.64|6.24|7.64|6.24|7.66|6.26|7.63|6.23|0
1686218400000|2023-06-08 10:00:00|7.63|6.23|7.61|6.21|7.65|6.25|7.6|6.2|0
1686218700000|2023-06-08 10:05:00|7.6|6.2|7.61|6.21|7.63|6.23|7.6|6.2|0
1686219000000|2023-06-08 10:10:00|7.62|6.22|7.7|6.3|7.7|6.3|7.61|6.21|0
1686219300000|2023-06-08 10:15:00|7.71|6.31|7.67|6.27|7.73|6.33|7.65|6.25|0
1686219600000|2023-06-08 10:20:00|7.66|6.26|7.65|6.25|7.68|6.28|7.65|6.25|0
1686219900000|2023-06-08 10:25:00|7.66|6.26|7.65|6.25|7.67|6.27|7.64|6.24|0
1686220200000|2023-06-08 10:30:00|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1686220500000|2023-06-08 10:35:00|7.65|6.25|7.62|6.22|7.68|6.28|7.61|6.21|0
1686220800000|2023-06-08 10:40:00|7.63|6.23|7.62|6.22|7.65|6.25|7.61|6.21|0
1686221100000|2023-06-08 10:45:00|7.63|6.23|7.61|6.21|7.65|6.25|7.59|6.19|0
1686221400000|2023-06-08 10:50:00|7.6|6.2|7.51|6.11|7.61|6.21|7.48|6.08|0
1686221700000|2023-06-08 10:55:00|7.5|6.1|7.46|6.06|7.52|6.12|7.45|6.05|0
1686222000000|2023-06-08 11:00:00|7.48|6.08|7.46|6.06|7.51|6.11|7.46|6.06|0
1686222300000|2023-06-08 11:05:00|7.48|6.08|7.42|6.02|7.48|6.08|7.42|6.02|0
1686222600000|2023-06-08 11:10:00|7.43|6.03|7.46|6.06|7.47|6.07|7.43|6.03|0
1686222900000|2023-06-08 11:15:00|7.47|6.07|7.51|6.11|7.52|6.12|7.46|6.06|0
1686223200000|2023-06-08 11:20:00|7.5|6.1|7.49|6.09|7.51|6.11|7.47|6.07|0
1686223500000|2023-06-08 11:25:00|7.5|6.1|7.47|6.07|7.5|6.1|7.45|6.05|0
1686223800000|2023-06-08 11:30:00|7.46|6.06|7.39|5.99|7.49|6.09|7.37|5.97|0
1686224100000|2023-06-08 11:35:00|7.38|5.98|7.43|6.03|7.43|6.03|7.32|5.92|0
1686224400000|2023-06-08 11:40:00|7.44|6.04|7.44|6.04|7.44|6.04|7.39|5.99|0
1686224700000|2023-06-08 11:45:00|7.45|6.05|7.41|6.01|7.45|6.05|7.37|5.97|0
1686225000000|2023-06-08 11:50:00|7.42|6.02|7.5|6.1|7.54|6.14|7.41|6.01|0
1686225300000|2023-06-08 11:55:00|7.48|6.08|7.5|6.1|7.52|6.12|7.45|6.05|0
1686225600000|2023-06-08 12:00:00|7.48|6.08|7.56|6.16|7.62|6.22|7.48|6.08|0
1686225900000|2023-06-08 12:05:00|7.54|6.14|7.5|6.1|7.56|6.16|7.48|6.08|0
1686226200000|2023-06-08 12:10:00|7.48|6.08|7.33|5.93|7.49|6.09|7.32|5.92|0
1686226500000|2023-06-08 12:15:00|7.32|5.92|7.39|5.99|7.39|5.99|7.26|5.86|0
1686226800000|2023-06-08 12:20:00|7.38|5.98|7.37|5.97|7.39|5.99|7.3|5.9|0
1686227100000|2023-06-08 12:25:00|7.36|5.96|7.39|5.99|7.4|6|7.34|5.94|0
1686227400000|2023-06-08 12:30:00|7.47|6.07|7.6|6.2|7.71|6.31|7.38|5.98|0
1686227700000|2023-06-08 12:35:00|7.62|6.22|7.64|6.24|7.74|6.34|7.59|6.19|0
1686228000000|2023-06-08 12:40:00|7.63|6.23|7.55|6.15|7.64|6.24|7.54|6.14|0
1686228300000|2023-06-08 12:45:00|7.57|6.17|7.63|6.23|7.68|6.28|7.54|6.14|0
1686228600000|2023-06-08 12:50:00|7.65|6.25|7.58|6.18|7.68|6.28|7.57|6.17|0
1686228900000|2023-06-08 12:55:00|7.59|6.19|7.58|6.18|7.63|6.23|7.54|6.14|0
1686229200000|2023-06-08 13:00:00|7.59|6.19|7.52|6.12|7.67|6.27|7.46|6.06|0
1686229500000|2023-06-08 13:05:00|7.53|6.13|7.46|6.06|7.55|6.15|7.43|6.03|0
1686229800000|2023-06-08 13:10:00|7.47|6.07|7.42|6.02|7.47|6.07|7.32|5.92|0
1686230100000|2023-06-08 13:15:00|7.43|6.03|7.37|5.97|7.46|6.06|7.37|5.97|0
1686230400000|2023-06-08 13:20:00|7.36|5.96|7.42|6.02|7.43|6.03|7.36|5.96|0
1686230700000|2023-06-08 13:25:00|7.41|6.01|7.42|6.02|7.47|6.07|7.36|5.96|0
1686231000000|2023-06-08 13:30:00|7.43|6.03|7.53|6.13|7.65|6.25|7.38|5.98|0
1686231300000|2023-06-08 13:35:00|7.51|6.11|7.44|6.04|7.66|6.26|7.43|6.03|0
1686231600000|2023-06-08 13:40:00|7.43|6.03|7.44|6.04|7.56|6.16|7.38|5.98|0
1686231900000|2023-06-08 13:45:00|7.43|6.03|7.24|5.84|7.43|6.03|7.11|5.71|0
1686232200000|2023-06-08 13:50:00|7.23|5.83|7.17|5.77|7.37|5.97|7.1|5.7|0
1686232500000|2023-06-08 13:55:00|7.16|5.76|7.36|5.96|7.39|5.99|7.06|5.66|0
1686232800000|2023-06-08 14:00:00|7.37|5.97|7.43|6.03|7.46|6.06|7.29|5.89|0
1686233100000|2023-06-08 14:05:00|7.44|6.04|7.54|6.14|7.74|6.34|7.44|6.04|0
1686233400000|2023-06-08 14:10:00|7.56|6.16|7.67|6.27|7.67|6.27|7.51|6.11|0
1686233700000|2023-06-08 14:15:00|7.69|6.29|7.67|6.27|7.77|6.37|7.6|6.2|0
1686234000000|2023-06-08 14:20:00|7.68|6.28|7.76|6.36|7.81|6.41|7.6|6.2|0
1686234300000|2023-06-08 14:25:00|7.74|6.34|7.79|6.39|7.82|6.42|7.57|6.17|0
1686234600000|2023-06-08 14:30:00|7.81|6.41|7.74|6.34|7.92|6.52|7.71|6.31|0
1686234900000|2023-06-08 14:35:00|7.76|6.36|7.69|6.29|7.8|6.4|7.59|6.19|0
1686235200000|2023-06-08 14:40:00|7.71|6.31|7.87|6.47|7.93|6.53|7.69|6.29|0
1686235500000|2023-06-08 14:45:00|7.85|6.45|7.93|6.53|7.98|6.58|7.85|6.45|0
1686235800000|2023-06-08 14:50:00|7.94|6.54|8.02|6.62|8.03|6.63|7.9|6.5|0
1686236100000|2023-06-08 14:55:00|8.01|6.61|8.1|6.7|8.12|6.72|8.01|6.61|0
1686236400000|2023-06-08 15:00:00|8.12|6.72|8.1|6.7|8.17|6.77|8.01|6.61|0
1686236700000|2023-06-08 15:05:00|8.08|6.68|8.13|6.73|8.13|6.73|8.04|6.64|0
1686237000000|2023-06-08 15:10:00|8.15|6.75|8.09|6.69|8.2|6.8|8.02|6.62|0
1686237300000|2023-06-08 15:15:00|8.08|6.68|8.07|6.67|8.13|6.73|8|6.6|0
1686237600000|2023-06-08 15:20:00|8.08|6.68|7.69|6.29|8.13|6.73|7.63|6.23|0
1686237900000|2023-06-08 15:25:00|7.68|6.28|7.74|6.34|7.74|6.34|7.6|6.2|0
1686238200000|2023-06-08 15:30:00|7.76|6.36|7.71|6.31|7.79|6.39|7.68|6.28|0
1686238500000|2023-06-08 15:35:00|7.7|6.3|7.69|6.29|7.73|6.33|7.65|6.25|0
1686238800000|2023-06-08 15:40:00|7.73|6.33|7.7|6.3|7.74|6.34|7.66|6.26|0
1686239100000|2023-06-08 15:45:00|7.71|6.31|7.64|6.24|7.75|6.35|7.59|6.19|0
1686239400000|2023-06-08 15:50:00|7.63|6.23|7.69|6.29|7.7|6.3|7.58|6.18|0
1686239700000|2023-06-08 15:55:00|7.7|6.3|7.64|6.24|7.79|6.39|7.59|6.19|0
1686240000000|2023-06-08 16:00:00|7.62|6.22|7.66|6.26|7.67|6.27|7.48|6.08|0
1686240300000|2023-06-08 16:05:00|7.67|6.27|7.64|6.24|7.75|6.35|7.6|6.2|0
1686240600000|2023-06-08 16:10:00|7.62|6.22|7.69|6.29|7.74|6.34|7.62|6.22|0
1686240900000|2023-06-08 16:15:00|7.67|6.27|7.81|6.41|7.85|6.45|7.65|6.25|0
1686241200000|2023-06-08 16:20:00|7.82|6.42|7.63|6.23|7.86|6.46|7.51|6.11|0
1686241500000|2023-06-08 16:25:00|7.62|6.22|7.84|6.44|7.89|6.49|7.58|6.18|0
1686241800000|2023-06-08 16:30:00|7.85|6.45|7.75|6.35|7.85|6.45|7.73|6.33|0
1686242100000|2023-06-08 16:35:00|7.73|6.33|7.61|6.21|7.76|6.36|7.58|6.18|0
1686242400000|2023-06-08 16:40:00|7.62|6.22|7.65|6.25|7.68|6.28|7.55|6.15|0
1686242700000|2023-06-08 16:45:00|7.63|6.23|7.47|6.07|7.63|6.23|7.46|6.06|0
1686243000000|2023-06-08 16:50:00|7.48|6.08|7.58|6.18|7.58|6.18|7.47|6.07|0
1686243300000|2023-06-08 16:55:00|7.57|6.17|7.59|6.19|7.66|6.26|7.56|6.16|0
1686243600000|2023-06-08 17:00:00|7.58|6.18|7.59|6.19|7.63|6.23|7.56|6.16|0
1686243900000|2023-06-08 17:05:00|7.61|6.21|7.68|6.28|7.68|6.28|7.57|6.17|0
1686244200000|2023-06-08 17:10:00|7.67|6.27|7.62|6.22|7.68|6.28|7.61|6.21|0
1686244500000|2023-06-08 17:15:00|7.61|6.21|7.68|6.28|7.68|6.28|7.59|6.19|0
1686244800000|2023-06-08 17:20:00|7.69|6.29|7.54|6.14|7.69|6.29|7.45|6.05|0
1686245100000|2023-06-08 17:25:00|7.56|6.16|7.48|6.08|7.59|6.19|7.48|6.08|0
1686245400000|2023-06-08 17:30:00|7.47|6.07|7.41|6.01|7.52|6.12|7.37|5.97|0
1686245700000|2023-06-08 17:35:00|7.42|6.02|7.34|5.94|7.46|6.06|7.34|5.94|0
1686246000000|2023-06-08 17:40:00|7.32|5.92|7.29|5.89|7.35|5.95|7.24|5.84|0
1686246300000|2023-06-08 17:45:00|7.28|5.88|7.24|5.84|7.28|5.88|7.16|5.76|0
1686246600000|2023-06-08 17:50:00|7.23|5.83|7.3|5.9|7.38|5.98|7.22|5.82|0
1686246900000|2023-06-08 17:55:00|7.31|5.91|7.38|5.98|7.38|5.98|7.29|5.89|0
1686247200000|2023-06-08 18:00:00|7.39|5.99|7.47|6.07|7.48|6.08|7.36|5.96|0
1686247500000|2023-06-08 18:05:00|7.46|6.06|7.37|5.97|7.48|6.08|7.33|5.93|0
1686247800000|2023-06-08 18:10:00|7.36|5.96|7.44|6.04|7.45|6.05|7.3|5.9|0
1686248100000|2023-06-08 18:15:00|7.43|6.03|7.56|6.16|7.58|6.18|7.43|6.03|0
1686248400000|2023-06-08 18:20:00|7.58|6.18|7.56|6.16|7.61|6.21|7.54|6.14|0
1686248700000|2023-06-08 18:25:00|7.58|6.18|7.61|6.21|7.63|6.23|7.55|6.15|0
1686249000000|2023-06-08 18:30:00|7.64|6.24|7.74|6.34|7.76|6.36|7.64|6.24|0
1686249300000|2023-06-08 18:35:00|7.75|6.35|7.75|6.35|7.78|6.38|7.7|6.3|0
1686249600000|2023-06-08 18:40:00|7.74|6.34|7.81|6.41|7.81|6.41|7.73|6.33|0
1686249900000|2023-06-08 18:45:00|7.8|6.4|7.72|6.32|7.83|6.43|7.7|6.3|0
1686250200000|2023-06-08 18:50:00|7.74|6.34|7.76|6.36|7.8|6.4|7.71|6.31|0
1686250500000|2023-06-08 18:55:00|7.75|6.35|7.76|6.36|7.81|6.41|7.75|6.35|0
1686250800000|2023-06-08 19:00:00|7.77|6.37|7.76|6.36|7.8|6.4|7.74|6.34|0
1686251100000|2023-06-08 19:05:00|7.77|6.37|7.82|6.42|7.82|6.42|7.74|6.34|0
1686251400000|2023-06-08 19:10:00|7.84|6.44|7.76|6.36|7.89|6.49|7.76|6.36|0
1686251700000|2023-06-08 19:15:00|7.77|6.37|7.72|6.32|7.81|6.41|7.69|6.29|0
1686252000000|2023-06-08 19:20:00|7.74|6.34|7.82|6.42|7.84|6.44|7.69|6.29|0
1686252300000|2023-06-08 19:25:00|7.81|6.41|7.76|6.36|7.81|6.41|7.73|6.33|0
1686252600000|2023-06-08 19:30:00|7.73|6.33|7.73|6.33|7.79|6.39|7.68|6.28|0
1686252900000|2023-06-08 19:35:00|7.72|6.32|7.77|6.37|7.78|6.38|7.7|6.3|0
1686253200000|2023-06-08 19:40:00|7.76|6.36|7.93|6.53|7.94|6.54|7.76|6.36|0
1686253500000|2023-06-08 19:45:00|7.91|6.51|7.98|6.58|7.99|6.59|7.82|6.42|0
1686253800000|2023-06-08 19:50:00|8|6.6|7.85|6.45|8.04|6.64|7.85|6.45|0
1686254100000|2023-06-08 19:55:00|7.81|6.41|7.85|6.45|7.92|6.52|7.8|6.4|0
1686254400000|2023-06-08 20:00:00|7.81|6.41|7.71|6.31|7.81|6.41|7.71|6.31|0
1686254700000|2023-06-08 20:05:00|7.72|6.32|7.76|6.36|7.78|6.38|7.72|6.32|0
1686255000000|2023-06-08 20:10:00|7.74|6.34|7.74|6.34|7.74|6.34|7.69|6.29|0
1686255300000|2023-06-08 20:15:00|7.97|6.17|7.94|6.14|7.98|6.18|7.89|6.09|0
1686255600000|2023-06-08 20:20:00|7.93|6.13|7.92|6.12|7.96|6.16|7.91|6.11|0
1686255900000|2023-06-08 20:25:00|7.93|6.13|7.97|6.17|7.97|6.17|7.93|6.13|0
1686256200000|2023-06-08 20:30:00|7.98|6.18|8.04|6.24|8.06|6.26|7.98|6.18|0
1686256500000|2023-06-08 20:35:00|8.03|6.23|8.03|6.23|8.06|6.26|8.02|6.22|0
1686256800000|2023-06-08 20:40:00|8.02|6.22|8.07|6.27|8.07|6.27|8.02|6.22|0
1686257100000|2023-06-08 20:45:00|8.06|6.26|8.1|6.3|8.13|6.33|8.06|6.26|0
1686257400000|2023-06-08 20:50:00|8.09|6.29|8.04|6.24|8.11|6.31|8.01|6.21|0
1686257700000|2023-06-08 20:55:00|8.03|6.23|8.06|6.26|8.06|6.26|8.02|6.22|0
1686258000000|2023-06-08 21:00:00|8.05|6.25|8.04|6.24|8.07|6.27|8.04|6.24|0
1686258300000|2023-06-08 21:05:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1686258600000|2023-06-08 21:10:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1686258900000|2023-06-08 21:15:00|8.04|6.24|8.03|6.23|8.04|6.24|8.03|6.23|0
1686259200000|2023-06-08 21:20:00|8.04|6.24|8.04|6.24|8.05|6.25|8.04|6.24|0
1686259500000|2023-06-08 21:25:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1686259800000|2023-06-08 21:30:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1686260100000|2023-06-08 21:35:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1686260400000|2023-06-08 21:40:00|8.05|6.25|8.06|6.26|8.06|6.26|8.04|6.24|0
1686260700000|2023-06-08 21:45:00|8.05|6.25|8|6.2|8.05|6.25|7.95|6.15|0
1686261000000|2023-06-08 21:50:00|7.99|6.19|8|6.2|8.01|6.21|7.99|6.19|0
1686261300000|2023-06-08 21:55:00|8.01|6.21|8.02|6.22|8.02|6.22|8|6.2|0
1686261600000|2023-06-08 22:00:00|8.01|6.21|7.92|6.12|8.01|6.21|7.92|6.12|0
1686261900000|2023-06-08 22:05:00|7.94|6.14|7.91|6.11|7.96|6.16|7.89|6.09|0
1686262200000|2023-06-08 22:10:00|7.94|6.14|7.91|6.11|7.95|6.15|7.91|6.11|0
1686262500000|2023-06-08 22:15:00|7.92|6.12|7.94|6.14|7.95|6.15|7.91|6.11|0
1686262800000|2023-06-08 22:20:00|7.93|6.13|7.94|6.14|7.95|6.15|7.91|6.11|0
1686263100000|2023-06-08 22:25:00|7.92|6.12|7.91|6.11|7.93|6.13|7.91|6.11|0
1686263400000|2023-06-08 22:30:00|7.92|6.12|7.96|6.16|7.96|6.16|7.92|6.12|0
1686263700000|2023-06-08 22:35:00|7.95|6.15|7.95|6.15|7.96|6.16|7.95|6.15|0
1686264000000|2023-06-08 22:40:00|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1686264300000|2023-06-08 22:45:00|7.93|6.13|7.95|6.15|7.96|6.16|7.93|6.13|0
1686264900000|2023-06-08 22:55:00|7.93|6.13|7.96|6.16|7.96|6.16|7.93|6.13|0
1686265200000|2023-06-08 23:00:00|7.95|6.15|7.97|6.17|7.97|6.17|7.95|6.15|0
1686265500000|2023-06-08 23:05:00|7.98|6.18|7.96|6.16|7.98|6.18|7.95|6.15|0
1686265800000|2023-06-08 23:10:00|7.97|6.17|7.93|6.13|7.97|6.17|7.93|6.13|0
1686266100000|2023-06-08 23:15:00|7.95|6.15|7.95|6.15|7.95|6.15|7.93|6.13|0
1686266400000|2023-06-08 23:20:00|7.94|6.14|7.88|6.08|7.94|6.14|7.88|6.08|0
1686266700000|2023-06-08 23:25:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1686267000000|2023-06-08 23:30:00|7.89|6.09|7.92|6.12|7.92|6.12|7.89|6.09|0
1686267300000|2023-06-08 23:35:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1686267600000|2023-06-08 23:40:00|7.94|6.14|7.94|6.14|7.96|6.16|7.93|6.13|0
1686267900000|2023-06-08 23:45:00|7.93|6.13|7.91|6.11|7.93|6.13|7.89|6.09|0
1686268200000|2023-06-08 23:50:00|7.89|6.09|7.89|6.09|7.91|6.11|7.88|6.08|0
1686268500000|2023-06-08 23:55:00|7.9|6.1|7.87|6.07|7.9|6.1|7.85|6.05|0
1686268800000|2023-06-09 00:00:00|7.88|6.08|7.85|6.05|7.9|6.1|7.84|6.04|0
1686269100000|2023-06-09 00:05:00|7.87|6.07|7.79|5.99|7.87|6.07|7.72|5.92|0
1686269400000|2023-06-09 00:10:00|7.8|6|7.82|6.02|7.84|6.04|7.79|5.99|0
1686269700000|2023-06-09 00:15:00|7.8|6|7.83|6.03|7.83|6.03|7.75|5.95|0
1686270000000|2023-06-09 00:20:00|7.82|6.02|7.88|6.08|7.88|6.08|7.82|6.02|0
1686270300000|2023-06-09 00:25:00|7.87|6.07|7.83|6.03|7.88|6.08|7.82|6.02|0
1686270600000|2023-06-09 00:30:00|7.84|6.04|7.81|6.01|7.84|6.04|7.8|6|0
1686270900000|2023-06-09 00:35:00|7.83|6.03|7.86|6.06|7.88|6.08|7.8|6|0
1686271200000|2023-06-09 00:40:00|7.87|6.07|7.83|6.03|7.89|6.09|7.81|6.01|0
1686271500000|2023-06-09 00:45:00|7.81|6.01|7.81|6.01|7.81|6.01|7.78|5.98|0
1686271800000|2023-06-09 00:50:00|7.8|6|7.79|5.99|7.81|6.01|7.78|5.98|0
1686272100000|2023-06-09 00:55:00|7.8|6|7.79|5.99|7.8|6|7.76|5.96|0
1686272400000|2023-06-09 01:00:00|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1686272700000|2023-06-09 01:05:00|7.78|5.98|7.78|5.98|7.79|5.99|7.75|5.95|0
1686273000000|2023-06-09 01:10:00|7.79|5.99|7.8|6|7.82|6.02|7.78|5.98|0
1686273300000|2023-06-09 01:15:00|7.81|6.01|7.77|5.97|7.81|6.01|7.76|5.96|0
1686273600000|2023-06-09 01:20:00|7.76|5.96|7.8|6|7.8|6|7.76|5.96|0
1686273900000|2023-06-09 01:25:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1686274200000|2023-06-09 01:30:00|7.8|6|7.82|6.02|7.82|6.02|7.79|5.99|0
1686274500000|2023-06-09 01:35:00|7.84|6.04|7.8|6|7.84|6.04|7.79|5.99|0
1686274800000|2023-06-09 01:40:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1686275100000|2023-06-09 01:45:00|7.79|5.99|7.81|6.01|7.81|6.01|7.77|5.97|0
1686275400000|2023-06-09 01:50:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1686275700000|2023-06-09 01:55:00|7.81|6.01|7.82|6.02|7.82|6.02|7.8|6|0
1686276000000|2023-06-09 02:00:00|7.81|6.01|7.78|5.98|7.81|6.01|7.78|5.98|0
1686276300000|2023-06-09 02:05:00|7.8|6|7.78|5.98|7.8|6|7.78|5.98|0
1686276600000|2023-06-09 02:10:00|7.79|5.99|7.78|5.98|7.8|6|7.77|5.97|0
1686276900000|2023-06-09 02:15:00|7.77|5.97|7.77|5.97|7.79|5.99|7.77|5.97|0
1686277200000|2023-06-09 02:20:00|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1686277500000|2023-06-09 02:25:00|7.76|5.96|7.77|5.97|7.78|5.98|7.76|5.96|0
1686277800000|2023-06-09 02:30:00|7.78|5.98|7.79|5.99|7.81|6.01|7.77|5.97|0
1686278100000|2023-06-09 02:35:00|7.81|6.01|7.81|6.01|7.81|6.01|7.78|5.98|0
1686278400000|2023-06-09 02:40:00|7.82|6.02|7.81|6.01|7.82|6.02|7.79|5.99|0
1686278700000|2023-06-09 02:45:00|7.79|5.99|7.82|6.02|7.82|6.02|7.79|5.99|0
1686279000000|2023-06-09 02:50:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1686279300000|2023-06-09 02:55:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1686279600000|2023-06-09 03:00:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1686279900000|2023-06-09 03:05:00|7.82|6.02|7.84|6.04|7.84|6.04|7.82|6.02|0
1686280200000|2023-06-09 03:10:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1686280500000|2023-06-09 03:15:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1686280800000|2023-06-09 03:20:00|7.84|6.04|7.85|6.05|7.85|6.05|7.83|6.03|0
1686281100000|2023-06-09 03:25:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1686281400000|2023-06-09 03:30:00|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1686281700000|2023-06-09 03:35:00|7.87|6.07|7.85|6.05|7.88|6.08|7.85|6.05|0
1686282000000|2023-06-09 03:40:00|7.87|6.07|7.86|6.06|7.88|6.08|7.85|6.05|0
1686282300000|2023-06-09 03:45:00|7.88|6.08|7.91|6.11|7.91|6.11|7.88|6.08|0
1686282600000|2023-06-09 03:50:00|7.9|6.1|7.85|6.05|7.9|6.1|7.84|6.04|0
1686282900000|2023-06-09 03:55:00|7.86|6.06|7.88|6.08|7.89|6.09|7.85|6.05|0
1686283200000|2023-06-09 04:00:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1686283500000|2023-06-09 04:05:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1686283800000|2023-06-09 04:10:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1686284100000|2023-06-09 04:15:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1686284400000|2023-06-09 04:20:00|7.81|6.01|7.8|6|7.83|6.03|7.8|6|0
1686284700000|2023-06-09 04:25:00|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1686285000000|2023-06-09 04:30:00|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1686285300000|2023-06-09 04:35:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1686285600000|2023-06-09 04:40:00|7.79|5.99|7.77|5.97|7.8|6|7.77|5.97|0
1686285900000|2023-06-09 04:45:00|7.79|5.99|7.77|5.97|7.79|5.99|7.77|5.97|0
1686286200000|2023-06-09 04:50:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1686286500000|2023-06-09 04:55:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1686286800000|2023-06-09 05:00:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1686287100000|2023-06-09 05:05:00|7.75|5.95|7.76|5.96|7.77|5.97|7.75|5.95|0
1686287400000|2023-06-09 05:10:00|7.75|5.95|7.77|5.97|7.77|5.97|7.75|5.95|0
1686287700000|2023-06-09 05:15:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1686288000000|2023-06-09 05:20:00|7.78|5.98|7.76|5.96|7.78|5.98|7.76|5.96|0
1686288300000|2023-06-09 05:25:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1686288600000|2023-06-09 05:30:00|7.76|5.96|7.78|5.98|7.8|6|7.76|5.96|0
1686288900000|2023-06-09 05:35:00|7.79|5.99|7.8|6|7.82|6.02|7.78|5.98|0
1686289200000|2023-06-09 05:40:00|7.81|6.01|7.86|6.06|7.87|6.07|7.81|6.01|0
1686289500000|2023-06-09 05:45:00|7.87|6.07|7.87|6.07|7.89|6.09|7.87|6.07|0
1686289800000|2023-06-09 05:50:00|7.88|6.08|7.86|6.06|7.89|6.09|7.86|6.06|0
1686290100000|2023-06-09 05:55:00|7.84|6.04|7.87|6.07|7.88|6.08|7.83|6.03|0
1686290400000|2023-06-09 06:00:00|7.86|6.06|7.77|5.97|7.87|6.07|7.76|5.96|0
1686290700000|2023-06-09 06:05:00|7.57|6.17|7.54|6.14|7.57|6.17|7.49|6.09|0
1686291000000|2023-06-09 06:10:00|7.53|6.13|7.56|6.16|7.57|6.17|7.53|6.13|0
1686291300000|2023-06-09 06:15:00|7.55|6.15|7.51|6.11|7.56|6.16|7.51|6.11|0
1686291600000|2023-06-09 06:20:00|7.52|6.12|7.52|6.12|7.52|6.12|7.49|6.09|0
1686291900000|2023-06-09 06:25:00|7.53|6.13|7.54|6.14|7.56|6.16|7.52|6.12|0
1686292200000|2023-06-09 06:30:00|7.55|6.15|7.52|6.12|7.55|6.15|7.49|6.09|0
1686292500000|2023-06-09 06:35:00|7.53|6.13|7.51|6.11|7.53|6.13|7.51|6.11|0
1686292800000|2023-06-09 06:40:00|7.5|6.1|7.52|6.12|7.52|6.12|7.49|6.09|0
1686293100000|2023-06-09 06:45:00|7.5|6.1|7.5|6.1|7.52|6.12|7.49|6.09|0
1686293400000|2023-06-09 06:50:00|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1686293700000|2023-06-09 06:55:00|7.48|6.08|7.51|6.11|7.52|6.12|7.47|6.07|0
1686294000000|2023-06-09 07:00:00|7.52|6.12|7.43|6.03|7.54|6.14|7.43|6.03|0
1686294300000|2023-06-09 07:05:00|7.44|6.04|7.44|6.04|7.52|6.12|7.43|6.03|0
1686294600000|2023-06-09 07:10:00|7.47|6.07|7.37|5.97|7.47|6.07|7.33|5.93|0
1686294900000|2023-06-09 07:15:00|7.36|5.96|7.23|5.83|7.36|5.96|7.21|5.81|0
1686295200000|2023-06-09 07:20:00|7.24|5.84|7.28|5.88|7.28|5.88|7.2|5.8|0
1686295500000|2023-06-09 07:25:00|7.26|5.86|7.2|5.8|7.32|5.92|7.17|5.77|0
1686295800000|2023-06-09 07:30:00|7.18|5.78|7.26|5.86|7.26|5.86|7.13|5.73|0
1686296100000|2023-06-09 07:35:00|7.25|5.85|7.29|5.89|7.29|5.89|7.2|5.8|0
1686296400000|2023-06-09 07:40:00|7.28|5.88|7.27|5.87|7.28|5.88|7.16|5.76|0
1686296700000|2023-06-09 07:45:00|7.26|5.86|7.32|5.92|7.34|5.94|7.24|5.84|0
1686297000000|2023-06-09 07:50:00|7.31|5.91|7.45|6.05|7.46|6.06|7.31|5.91|0
1686297300000|2023-06-09 07:55:00|7.46|6.06|7.44|6.04|7.46|6.06|7.4|6|0
1686297600000|2023-06-09 08:00:00|7.43|6.03|7.43|6.03|7.45|6.05|7.38|5.98|0
1686297900000|2023-06-09 08:05:00|7.41|6.01|7.31|5.91|7.44|6.04|7.29|5.89|0
1686298200000|2023-06-09 08:10:00|7.32|5.92|7.41|6.01|7.41|6.01|7.28|5.88|0
1686298500000|2023-06-09 08:15:00|7.4|6|7.4|6|7.44|6.04|7.36|5.96|0
1686298800000|2023-06-09 08:20:00|7.38|5.98|7.41|6.01|7.41|6.01|7.34|5.94|0
1686299100000|2023-06-09 08:25:00|7.43|6.03|7.46|6.06|7.46|6.06|7.4|6|0
1686299400000|2023-06-09 08:30:00|7.49|6.09|7.42|6.02|7.5|6.1|7.39|5.99|0
1686299700000|2023-06-09 08:35:00|7.43|6.03|7.44|6.04|7.47|6.07|7.41|6.01|0
1686300000000|2023-06-09 08:40:00|7.42|6.02|7.47|6.07|7.5|6.1|7.42|6.02|0
1686300300000|2023-06-09 08:45:00|7.46|6.06|7.51|6.11|7.51|6.11|7.44|6.04|0
1686300600000|2023-06-09 08:50:00|7.5|6.1|7.55|6.15|7.58|6.18|7.5|6.1|0
1686300900000|2023-06-09 08:55:00|7.56|6.16|7.61|6.21|7.62|6.22|7.56|6.16|0
1686301200000|2023-06-09 09:00:00|7.62|6.22|7.73|6.33|7.74|6.34|7.61|6.21|0
1686301500000|2023-06-09 09:05:00|7.74|6.34|7.71|6.31|7.77|6.37|7.71|6.31|0
1686301800000|2023-06-09 09:10:00|7.72|6.32|7.71|6.31|7.73|6.33|7.71|6.31|0
1686302100000|2023-06-09 09:15:00|7.69|6.29|7.72|6.32|7.74|6.34|7.69|6.29|0
1686302400000|2023-06-09 09:20:00|7.71|6.31|7.68|6.28|7.73|6.33|7.67|6.27|0
1686302700000|2023-06-09 09:25:00|7.69|6.29|7.77|6.37|7.77|6.37|7.68|6.28|0
1686303000000|2023-06-09 09:30:00|7.76|6.36|7.74|6.34|7.76|6.36|7.73|6.33|0
1686303300000|2023-06-09 09:35:00|7.73|6.33|7.64|6.24|7.73|6.33|7.63|6.23|0
1686303600000|2023-06-09 09:40:00|7.63|6.23|7.64|6.24|7.64|6.24|7.61|6.21|0
1686303900000|2023-06-09 09:45:00|7.65|6.25|7.58|6.18|7.67|6.27|7.57|6.17|0
1686304200000|2023-06-09 09:50:00|7.57|6.17|7.5|6.1|7.58|6.18|7.48|6.08|0
1686304500000|2023-06-09 09:55:00|7.52|6.12|7.52|6.12|7.55|6.15|7.48|6.08|0
1686304800000|2023-06-09 10:00:00|7.53|6.13|7.57|6.17|7.58|6.18|7.52|6.12|0
1686305100000|2023-06-09 10:05:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1686305400000|2023-06-09 10:10:00|7.57|6.17|7.5|6.1|7.58|6.18|7.39|5.99|0
1686305700000|2023-06-09 10:15:00|7.49|6.09|7.58|6.18|7.58|6.18|7.45|6.05|0
1686306000000|2023-06-09 10:20:00|7.56|6.16|7.58|6.18|7.59|6.19|7.55|6.15|0
1686306300000|2023-06-09 10:25:00|7.56|6.16|7.58|6.18|7.63|6.23|7.56|6.16|0
1686306600000|2023-06-09 10:30:00|7.56|6.16|7.51|6.11|7.56|6.16|7.49|6.09|0
1686306900000|2023-06-09 10:35:00|7.5|6.1|7.45|6.05|7.5|6.1|7.43|6.03|0
1686307200000|2023-06-09 10:40:00|7.44|6.04|7.48|6.08|7.48|6.08|7.42|6.02|0
1686307500000|2023-06-09 10:45:00|7.46|6.06|7.54|6.14|7.55|6.15|7.43|6.03|0
1686307800000|2023-06-09 10:50:00|7.55|6.15|7.59|6.19|7.59|6.19|7.53|6.13|0
1686308100000|2023-06-09 10:55:00|7.6|6.2|7.54|6.14|7.6|6.2|7.5|6.1|0
1686308400000|2023-06-09 11:00:00|7.55|6.15|7.51|6.11|7.59|6.19|7.51|6.11|0
1686308700000|2023-06-09 11:05:00|7.52|6.12|7.59|6.19|7.59|6.19|7.51|6.11|0
1686309000000|2023-06-09 11:10:00|7.6|6.2|7.74|6.34|7.74|6.34|7.57|6.17|0
1686309300000|2023-06-09 11:15:00|7.72|6.32|7.74|6.34|7.76|6.36|7.66|6.26|0
1686309600000|2023-06-09 11:20:00|7.72|6.32|7.7|6.3|7.72|6.32|7.66|6.26|0
1686309900000|2023-06-09 11:25:00|7.71|6.31|7.7|6.3|7.72|6.32|7.7|6.3|0
1686310200000|2023-06-09 11:30:00|7.68|6.28|7.68|6.28|7.69|6.29|7.65|6.25|0
1686310500000|2023-06-09 11:35:00|7.7|6.3|7.7|6.3|7.71|6.31|7.67|6.27|0
1686310800000|2023-06-09 11:40:00|7.68|6.28|7.73|6.33|7.73|6.33|7.66|6.26|0
1686311100000|2023-06-09 11:45:00|7.75|6.35|7.8|6.4|7.86|6.46|7.71|6.31|0
1686311400000|2023-06-09 11:50:00|7.78|6.38|7.77|6.37|7.8|6.4|7.73|6.33|0
1686311700000|2023-06-09 11:55:00|7.76|6.36|7.75|6.35|7.78|6.38|7.72|6.32|0
1686312000000|2023-06-09 12:00:00|7.74|6.34|7.79|6.39|7.81|6.41|7.73|6.33|0
1686312300000|2023-06-09 12:05:00|7.78|6.38|7.89|6.49|7.89|6.49|7.77|6.37|0
1686312600000|2023-06-09 12:10:00|7.87|6.47|7.89|6.49|7.92|6.52|7.85|6.45|0
1686312900000|2023-06-09 12:15:00|7.87|6.47|7.94|6.54|7.94|6.54|7.86|6.46|0
1686313200000|2023-06-09 12:20:00|7.91|6.51|7.82|6.42|7.91|6.51|7.81|6.41|0
1686313500000|2023-06-09 12:25:00|7.81|6.41|7.78|6.38|7.85|6.45|7.78|6.38|0
1686313800000|2023-06-09 12:30:00|7.79|6.39|7.74|6.34|7.86|6.46|7.71|6.31|0
1686314100000|2023-06-09 12:35:00|7.73|6.33|7.87|6.47|7.88|6.48|7.73|6.33|0
1686314400000|2023-06-09 12:40:00|7.86|6.46|7.91|6.51|7.91|6.51|7.82|6.42|0
1686314700000|2023-06-09 12:45:00|7.9|6.5|7.92|6.52|7.92|6.52|7.86|6.46|0
1686315000000|2023-06-09 12:50:00|7.91|6.51|7.96|6.56|7.97|6.57|7.9|6.5|0
1686315300000|2023-06-09 12:55:00|7.95|6.55|7.98|6.58|7.98|6.58|7.9|6.5|0
1686315600000|2023-06-09 13:00:00|7.99|6.59|7.89|6.49|7.99|6.59|7.89|6.49|0
1686315900000|2023-06-09 13:05:00|7.91|6.51|7.91|6.51|7.95|6.55|7.89|6.49|0
1686316200000|2023-06-09 13:10:00|7.92|6.52|7.98|6.58|8|6.6|7.92|6.52|0
1686316500000|2023-06-09 13:15:00|8|6.6|8.09|6.69|8.1|6.7|7.98|6.58|0
1686316800000|2023-06-09 13:20:00|8.1|6.7|8.1|6.7|8.13|6.73|8.08|6.68|0
1686317100000|2023-06-09 13:25:00|8.11|6.71|8.15|6.75|8.15|6.75|8.09|6.69|0
1686317400000|2023-06-09 13:30:00|8.17|6.77|8.26|6.86|8.42|7.02|8.17|6.77|0
1686317700000|2023-06-09 13:35:00|8.25|6.85|8.46|7.06|8.5|7.1|8.18|6.78|0
1686318000000|2023-06-09 13:40:00|8.48|7.08|8.55|7.15|8.71|7.31|8.44|7.04|0
1686318300000|2023-06-09 13:45:00|8.56|7.16|8.59|7.19|8.7|7.3|8.5|7.1|0
1686318600000|2023-06-09 13:50:00|8.61|7.21|8.87|7.47|8.9|7.5|8.61|7.21|0
1686318900000|2023-06-09 13:55:00|8.88|7.48|8.7|7.3|8.88|7.48|8.64|7.24|0
1686319200000|2023-06-09 14:00:00|8.74|7.34|8.94|7.54|8.94|7.54|8.74|7.34|0
1686319500000|2023-06-09 14:05:00|8.95|7.55|8.87|7.47|9.13|7.73|8.82|7.42|0
1686319800000|2023-06-09 14:10:00|8.9|7.5|9.08|7.68|9.1|7.7|8.82|7.42|0
1686320100000|2023-06-09 14:15:00|9.07|7.67|9.23|7.83|9.25|7.85|9.07|7.67|0
1686320400000|2023-06-09 14:20:00|9.25|7.85|9.08|7.68|9.26|7.86|9.08|7.68|0
1686320700000|2023-06-09 14:25:00|9.07|7.67|9.17|7.77|9.23|7.83|9.02|7.62|0
1686321000000|2023-06-09 14:30:00|9.2|7.8|9.73|8.33|9.73|8.33|8.67|7.27|0
1686321300000|2023-06-09 14:35:00|9.78|8.38|9.7|8.3|9.82|8.42|9.64|8.24|0
1686321600000|2023-06-09 14:40:00|9.69|8.29|9.49|8.09|9.69|8.29|9.37|7.97|0
1686321900000|2023-06-09 14:45:00|9.47|8.07|9.38|7.98|9.76|8.36|9.38|7.98|0
1686322200000|2023-06-09 14:50:00|9.31|7.91|9.31|7.91|9.37|7.97|9.1|7.7|0
1686322500000|2023-06-09 14:55:00|9.34|7.94|9.46|8.06|9.56|8.16|9.26|7.86|0
1686322800000|2023-06-09 15:00:00|9.47|8.07|9.47|8.07|9.56|8.16|9.41|8.01|0
1686323100000|2023-06-09 15:05:00|9.5|8.1|9.67|8.27|9.76|8.36|9.4|8|0
1686323400000|2023-06-09 15:10:00|9.68|8.28|9.76|8.36|9.76|8.36|9.64|8.24|0
1686323700000|2023-06-09 15:15:00|9.73|8.33|9.52|8.12|9.76|8.36|9.43|8.03|0
1686324000000|2023-06-09 15:20:00|9.5|8.1|9.19|7.79|9.5|8.1|9.15|7.75|0
1686324300000|2023-06-09 15:25:00|9.17|7.77|9.11|7.71|9.17|7.77|8.68|7.28|0
1686324600000|2023-06-09 15:30:00|9.06|7.66|8.95|7.55|9.06|7.66|8.77|7.37|0
1686324900000|2023-06-09 15:35:00|8.99|7.59|9.06|7.66|9.24|7.84|8.98|7.58|0
1686325200000|2023-06-09 15:40:00|9.08|7.68|9.26|7.86|9.26|7.86|9.08|7.68|0
1686325500000|2023-06-09 15:45:00|9.28|7.88|9.19|7.79|9.28|7.88|9.12|7.72|0
1686325800000|2023-06-09 15:50:00|9.18|7.78|9.15|7.75|9.21|7.81|8.99|7.59|0
1686326100000|2023-06-09 15:55:00|9.16|7.76|8.86|7.46|9.18|7.78|8.82|7.42|0
1686326400000|2023-06-09 16:00:00|8.83|7.43|8.85|7.45|8.89|7.49|8.54|7.14|0
1686326700000|2023-06-09 16:05:00|8.88|7.48|8.82|7.42|9|7.6|8.82|7.42|0
1686327000000|2023-06-09 16:10:00|8.85|7.45|9.02|7.62|9.03|7.63|8.81|7.41|0
1686327300000|2023-06-09 16:15:00|9|7.6|9.04|7.64|9.1|7.7|8.96|7.56|0
1686327600000|2023-06-09 16:20:00|9.06|7.66|8.87|7.47|9.06|7.66|8.82|7.42|0
1686327900000|2023-06-09 16:25:00|8.89|7.49|8.72|7.32|8.89|7.49|8.54|7.14|0
1686328200000|2023-06-09 16:30:00|8.71|7.31|8.82|7.42|8.87|7.47|8.68|7.28|0
1686328500000|2023-06-09 16:35:00|8.83|7.43|8.64|7.24|8.85|7.45|8.58|7.18|0
1686328800000|2023-06-09 16:40:00|8.65|7.25|8.78|7.38|8.8|7.4|8.53|7.13|0
1686329100000|2023-06-09 16:45:00|8.79|7.39|8.9|7.5|8.9|7.5|8.72|7.32|0
1686329400000|2023-06-09 16:50:00|8.91|7.51|8.93|7.53|8.97|7.57|8.87|7.47|0
1686329700000|2023-06-09 16:55:00|8.94|7.54|9.03|7.63|9.04|7.64|8.83|7.43|0
1686330000000|2023-06-09 17:00:00|9.06|7.66|9.07|7.67|9.08|7.68|8.97|7.57|0
1686330300000|2023-06-09 17:05:00|9.08|7.68|9.16|7.76|9.2|7.8|9.07|7.67|0
1686330600000|2023-06-09 17:10:00|9.19|7.79|9.13|7.73|9.19|7.79|9.08|7.68|0
1686330900000|2023-06-09 17:15:00|9.14|7.74|9.01|7.61|9.17|7.77|9.01|7.61|0
1686331200000|2023-06-09 17:20:00|9|7.6|9.1|7.7|9.1|7.7|8.96|7.56|0
1686331500000|2023-06-09 17:25:00|9.07|7.67|9.24|7.84|9.24|7.84|9.05|7.65|0
1686331800000|2023-06-09 17:30:00|9.23|7.83|9.31|7.91|9.34|7.94|9.21|7.81|0
1686332100000|2023-06-09 17:35:00|9.33|7.93|9.31|7.91|9.34|7.94|9.27|7.87|0
1686332400000|2023-06-09 17:40:00|9.3|7.9|9.4|8|9.45|8.05|9.3|7.9|0
1686332700000|2023-06-09 17:45:00|9.39|7.99|9.3|7.9|9.51|8.11|9.3|7.9|0
1686333000000|2023-06-09 17:50:00|9.31|7.91|9.37|7.97|9.4|8|9.24|7.84|0
1686333300000|2023-06-09 17:55:00|9.39|7.99|9.48|8.08|9.48|8.08|9.28|7.88|0
1686333600000|2023-06-09 18:00:00|9.49|8.09|9.39|7.99|9.49|8.09|9.37|7.97|0
1686333900000|2023-06-09 18:05:00|9.4|8|9.44|8.04|9.46|8.06|9.37|7.97|0
1686334200000|2023-06-09 18:10:00|9.46|8.06|9.43|8.03|9.52|8.12|9.39|7.99|0
1686334500000|2023-06-09 18:15:00|9.4|8|9.38|7.98|9.44|8.04|9.28|7.88|0
1686334800000|2023-06-09 18:20:00|9.4|8|9.56|8.16|9.61|8.21|9.38|7.98|0
1686335100000|2023-06-09 18:25:00|9.58|8.18|9.38|7.98|9.59|8.19|9.3|7.9|0
1686335400000|2023-06-09 18:30:00|9.39|7.99|9.32|7.92|9.4|8|9.22|7.82|0
1686335700000|2023-06-09 18:35:00|9.31|7.91|9.12|7.72|9.34|7.94|9.09|7.69|0
1686336000000|2023-06-09 18:40:00|9.11|7.71|9.22|7.82|9.25|7.85|9.08|7.68|0
1686336300000|2023-06-09 18:45:00|9.24|7.84|9.12|7.72|9.27|7.87|9.11|7.71|0
1686336600000|2023-06-09 18:50:00|9.13|7.73|9.15|7.75|9.26|7.86|9.12|7.72|0
1686336900000|2023-06-09 18:55:00|9.13|7.73|9.29|7.89|9.32|7.92|9.13|7.73|0
1686337200000|2023-06-09 19:00:00|9.31|7.91|9.4|8|9.44|8.04|9.23|7.83|0
1686337500000|2023-06-09 19:05:00|9.38|7.98|9.09|7.69|9.38|7.98|9.05|7.65|0
1686337800000|2023-06-09 19:10:00|9.08|7.68|9.16|7.76|9.22|7.82|9.05|7.65|0
1686338100000|2023-06-09 19:15:00|9.19|7.79|9.25|7.85|9.28|7.88|9|7.6|0
1686338400000|2023-06-09 19:20:00|9.28|7.88|9.2|7.8|9.31|7.91|9.2|7.8|0
1686338700000|2023-06-09 19:25:00|9.21|7.81|9.22|7.82|9.26|7.86|9.12|7.72|0
1686339000000|2023-06-09 19:30:00|9.21|7.81|8.85|7.45|9.26|7.86|8.8|7.4|0
1686339300000|2023-06-09 19:35:00|8.87|7.47|8.78|7.38|8.94|7.54|8.63|7.23|0
1686339600000|2023-06-09 19:40:00|8.8|7.4|8.78|7.38|8.9|7.5|8.77|7.37|0
1686339900000|2023-06-09 19:45:00|8.79|7.39|8.74|7.34|8.88|7.48|8.73|7.33|0
1686340200000|2023-06-09 19:50:00|8.73|7.33|8.69|7.29|8.75|7.35|8.62|7.22|0
1686340500000|2023-06-09 19:55:00|8.67|7.27|8.74|7.34|8.77|7.37|8.59|7.19|0
1686340800000|2023-06-09 20:00:00|8.77|7.37|8.85|7.45|8.87|7.47|8.77|7.37|0
1686341100000|2023-06-09 20:05:00|8.84|7.44|8.82|7.42|8.9|7.5|8.81|7.41|0
1686341400000|2023-06-09 20:10:00|8.81|7.41|8.88|7.48|8.89|7.49|8.81|7.41|0
1686530700000|2023-06-12 00:45:00|9.53|7.73|9.51|7.71|9.53|7.73|9.48|7.68|0
1686531000000|2023-06-12 00:50:00|9.5|7.7|9.5|7.7|9.51|7.71|9.48|7.68|0
1686531300000|2023-06-12 00:55:00|9.51|7.71|9.51|7.71|9.54|7.74|9.51|7.71|0
1686531600000|2023-06-12 01:00:00|9.5|7.7|9.51|7.71|9.53|7.73|9.49|7.69|0
1686531900000|2023-06-12 01:05:00|9.5|7.7|9.51|7.71|9.53|7.73|9.5|7.7|0
1686532200000|2023-06-12 01:10:00|9.52|7.72|9.52|7.72|9.55|7.75|9.51|7.71|0
1686532500000|2023-06-12 01:15:00|9.51|7.71|9.49|7.69|9.51|7.71|9.48|7.68|0
1686532800000|2023-06-12 01:20:00|9.51|7.71|9.65|7.85|9.71|7.91|9.49|7.69|0
1686533100000|2023-06-12 01:25:00|9.64|7.84|9.61|7.81|9.64|7.84|9.61|7.81|0
1686533400000|2023-06-12 01:30:00|9.62|7.82|9.62|7.82|9.65|7.85|9.61|7.81|0
1686533700000|2023-06-12 01:35:00|9.63|7.83|9.59|7.79|9.63|7.83|9.58|7.78|0
1686534000000|2023-06-12 01:40:00|9.6|7.8|9.62|7.82|9.62|7.82|9.59|7.79|0
1686534300000|2023-06-12 01:45:00|9.6|7.8|9.6|7.8|9.6|7.8|9.59|7.79|0
1686534600000|2023-06-12 01:50:00|9.59|7.79|9.59|7.79|9.62|7.82|9.59|7.79|0
1686534900000|2023-06-12 01:55:00|9.53|7.73|9.57|7.77|9.59|7.79|9.53|7.73|0
1686535200000|2023-06-12 02:00:00|9.58|7.78|9.57|7.77|9.59|7.79|9.54|7.74|0
1686535500000|2023-06-12 02:05:00|9.58|7.78|9.59|7.79|9.59|7.79|9.57|7.77|0
1686535800000|2023-06-12 02:10:00|9.58|7.78|9.63|7.83|9.65|7.85|9.57|7.77|0
1686536100000|2023-06-12 02:15:00|9.65|7.85|9.65|7.85|9.66|7.86|9.63|7.83|0
1686536400000|2023-06-12 02:20:00|9.66|7.86|9.65|7.85|9.66|7.86|9.6|7.8|0
1686536700000|2023-06-12 02:25:00|9.66|7.86|9.62|7.82|9.66|7.86|9.57|7.77|0
1686537000000|2023-06-12 02:30:00|9.6|7.8|9.57|7.77|9.63|7.83|9.57|7.77|0
1686537300000|2023-06-12 02:35:00|9.56|7.76|9.54|7.74|9.56|7.76|9.5|7.7|0
1686537600000|2023-06-12 02:40:00|9.53|7.73|9.54|7.74|9.54|7.74|9.5|7.7|0
1686537900000|2023-06-12 02:45:00|9.53|7.73|9.54|7.74|9.57|7.77|9.53|7.73|0
1686538200000|2023-06-12 02:50:00|9.55|7.75|9.57|7.77|9.57|7.77|9.51|7.71|0
1686538500000|2023-06-12 02:55:00|9.56|7.76|9.54|7.74|9.57|7.77|9.52|7.72|0
1686538800000|2023-06-12 03:00:00|9.55|7.75|9.61|7.81|9.61|7.81|9.53|7.73|0
1686539100000|2023-06-12 03:05:00|9.6|7.8|9.59|7.79|9.61|7.81|9.57|7.77|0
1686539400000|2023-06-12 03:10:00|9.6|7.8|9.59|7.79|9.61|7.81|9.58|7.78|0
1686539700000|2023-06-12 03:15:00|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1686540000000|2023-06-12 03:20:00|9.58|7.78|9.58|7.78|9.61|7.81|9.57|7.77|0
1686540300000|2023-06-12 03:25:00|9.59|7.79|9.63|7.83|9.63|7.83|9.59|7.79|0
1686540600000|2023-06-12 03:30:00|9.61|7.81|9.55|7.75|9.62|7.82|9.54|7.74|0
1686540900000|2023-06-12 03:35:00|9.56|7.76|9.57|7.77|9.6|7.8|9.55|7.75|0
1686541200000|2023-06-12 03:40:00|9.55|7.75|9.52|7.72|9.55|7.75|9.49|7.69|0
1686541500000|2023-06-12 03:45:00|9.53|7.73|9.51|7.71|9.54|7.74|9.51|7.71|0
1686541800000|2023-06-12 03:50:00|9.49|7.69|9.54|7.74|9.54|7.74|9.49|7.69|0
1686542100000|2023-06-12 03:55:00|9.55|7.75|9.52|7.72|9.55|7.75|9.51|7.71|0
1686542400000|2023-06-12 04:00:00|9.51|7.71|9.48|7.68|9.52|7.72|9.46|7.66|0
1686542700000|2023-06-12 04:05:00|9.49|7.69|9.49|7.69|9.52|7.72|9.48|7.68|0
1686543000000|2023-06-12 04:10:00|9.48|7.68|9.49|7.69|9.5|7.7|9.47|7.67|0
1686543300000|2023-06-12 04:15:00|9.47|7.67|9.44|7.64|9.49|7.69|9.43|7.63|0
1686543600000|2023-06-12 04:20:00|9.43|7.63|9.44|7.64|9.46|7.66|9.43|7.63|0
1686543900000|2023-06-12 04:25:00|9.43|7.63|9.43|7.63|9.46|7.66|9.43|7.63|0
1686544200000|2023-06-12 04:30:00|9.44|7.64|9.43|7.63|9.46|7.66|9.43|7.63|0
1686544500000|2023-06-12 04:35:00|9.41|7.61|9.41|7.61|9.43|7.63|9.41|7.61|0
1686544800000|2023-06-12 04:40:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1686545100000|2023-06-12 04:45:00|9.43|7.63|9.46|7.66|9.46|7.66|9.43|7.63|0
1686545400000|2023-06-12 04:50:00|9.44|7.64|9.46|7.66|9.46|7.66|9.44|7.64|0
1686545700000|2023-06-12 04:55:00|9.47|7.67|9.5|7.7|9.52|7.72|9.46|7.66|0
1686546000000|2023-06-12 05:00:00|9.49|7.69|9.54|7.74|9.54|7.74|9.49|7.69|0
1686546300000|2023-06-12 05:05:00|9.56|7.76|9.6|7.8|9.62|7.82|9.54|7.74|0
1686546600000|2023-06-12 05:10:00|9.62|7.82|9.59|7.79|9.63|7.83|9.53|7.73|0
1686546900000|2023-06-12 05:15:00|9.6|7.8|9.65|7.85|9.66|7.86|9.59|7.79|0
1686547200000|2023-06-12 05:20:00|9.66|7.86|9.65|7.85|9.66|7.86|9.63|7.83|0
1686547500000|2023-06-12 05:25:00|9.64|7.84|9.65|7.85|9.66|7.86|9.63|7.83|0
1686547800000|2023-06-12 05:30:00|9.64|7.84|9.62|7.82|9.66|7.86|9.62|7.82|0
1686548100000|2023-06-12 05:35:00|9.6|7.8|9.59|7.79|9.62|7.82|9.56|7.76|0
1686548400000|2023-06-12 05:40:00|9.58|7.78|9.53|7.73|9.59|7.79|9.53|7.73|0
1686548700000|2023-06-12 05:45:00|9.51|7.71|9.53|7.73|9.54|7.74|9.51|7.71|0
1686549000000|2023-06-12 05:50:00|9.52|7.72|9.61|7.81|9.63|7.83|9.51|7.71|0
1686549300000|2023-06-12 05:55:00|9.63|7.83|9.64|7.84|9.64|7.84|9.58|7.78|0
1686549600000|2023-06-12 06:00:00|9.58|7.78|9.57|7.77|9.61|7.81|9.57|7.77|0
1686549900000|2023-06-12 06:05:00|9.38|7.98|9.43|8.03|9.43|8.03|9.38|7.98|0
1686550200000|2023-06-12 06:10:00|9.41|8.01|9.43|8.03|9.44|8.04|9.41|8.01|0
1686550500000|2023-06-12 06:15:00|9.44|8.04|9.56|8.16|9.56|8.16|9.43|8.03|0
1686550800000|2023-06-12 06:20:00|9.55|8.15|9.62|8.22|9.62|8.22|9.52|8.12|0
1686551100000|2023-06-12 06:25:00|9.61|8.21|9.67|8.27|9.67|8.27|9.61|8.21|0
1686551400000|2023-06-12 06:30:00|9.68|8.28|9.62|8.22|9.68|8.28|9.61|8.21|0
1686551700000|2023-06-12 06:35:00|9.64|8.24|9.67|8.27|9.67|8.27|9.64|8.24|0
1686552000000|2023-06-12 06:40:00|9.66|8.26|9.65|8.25|9.68|8.28|9.62|8.22|0
1686552300000|2023-06-12 06:45:00|9.64|8.24|9.64|8.24|9.65|8.25|9.61|8.21|0
1686552600000|2023-06-12 06:50:00|9.62|8.22|9.62|8.22|9.62|8.22|9.59|8.19|0
1686552900000|2023-06-12 06:55:00|9.63|8.23|9.68|8.28|9.7|8.3|9.62|8.22|0
1686553200000|2023-06-12 07:00:00|9.7|8.3|9.71|8.31|9.73|8.33|9.63|8.23|0
1686553500000|2023-06-12 07:05:00|9.74|8.34|9.62|8.22|9.76|8.36|9.59|8.19|0
1686553800000|2023-06-12 07:10:00|9.6|8.2|9.59|8.19|9.6|8.2|9.47|8.07|0
1686554100000|2023-06-12 07:15:00|9.57|8.17|9.59|8.19|9.68|8.28|9.49|8.09|0
1686554400000|2023-06-12 07:20:00|9.6|8.2|9.63|8.23|9.67|8.27|9.59|8.19|0
1686554700000|2023-06-12 07:25:00|9.62|8.22|9.59|8.19|9.62|8.22|9.5|8.1|0
1686555000000|2023-06-12 07:30:00|9.56|8.16|9.72|8.32|9.72|8.32|9.56|8.16|0
1686555300000|2023-06-12 07:35:00|9.74|8.34|9.77|8.37|9.77|8.37|9.62|8.22|0
1686555600000|2023-06-12 07:40:00|9.75|8.35|9.75|8.35|9.77|8.37|9.72|8.32|0
1686555900000|2023-06-12 07:45:00|9.77|8.37|9.8|8.4|9.81|8.41|9.74|8.34|0
1686556200000|2023-06-12 07:50:00|9.79|8.39|9.84|8.44|9.89|8.49|9.79|8.39|0
1686556500000|2023-06-12 07:55:00|9.86|8.46|9.88|8.48|9.88|8.48|9.81|8.41|0
1686556800000|2023-06-12 08:00:00|9.92|8.52|9.95|8.55|10.03|8.63|9.92|8.52|0
1686557100000|2023-06-12 08:05:00|9.94|8.54|9.9|8.5|9.99|8.59|9.87|8.47|0
1686557400000|2023-06-12 08:10:00|9.91|8.51|9.86|8.46|9.91|8.51|9.78|8.38|0
1686557700000|2023-06-12 08:15:00|9.87|8.47|9.77|8.37|9.89|8.49|9.77|8.37|0
1686558000000|2023-06-12 08:20:00|9.78|8.38|9.84|8.44|9.86|8.46|9.77|8.37|0
1686558300000|2023-06-12 08:25:00|9.86|8.46|9.9|8.5|9.9|8.5|9.81|8.41|0
1686558600000|2023-06-12 08:30:00|9.89|8.49|9.9|8.5|10|8.6|9.89|8.49|0
1686558900000|2023-06-12 08:35:00|9.89|8.49|9.82|8.42|9.93|8.53|9.79|8.39|0
1686559200000|2023-06-12 08:40:00|9.83|8.43|9.83|8.43|9.86|8.46|9.81|8.41|0
1686559500000|2023-06-12 08:45:00|9.84|8.44|9.87|8.47|9.9|8.5|9.83|8.43|0
1686559800000|2023-06-12 08:50:00|9.86|8.46|9.9|8.5|9.92|8.52|9.84|8.44|0
1686560100000|2023-06-12 08:55:00|9.91|8.51|9.95|8.55|10|8.6|9.89|8.49|0
1686560400000|2023-06-12 09:00:00|9.96|8.56|10.06|8.66|10.09|8.69|9.95|8.55|0
1686560700000|2023-06-12 09:05:00|10.05|8.65|10.03|8.63|10.07|8.67|9.98|8.58|0
1686561000000|2023-06-12 09:10:00|10.02|8.62|10.06|8.66|10.08|8.68|10.01|8.61|0
1686561300000|2023-06-12 09:15:00|10.07|8.67|9.99|8.59|10.07|8.67|9.95|8.55|0
1686561600000|2023-06-12 09:20:00|9.98|8.58|9.98|8.58|10.02|8.62|9.94|8.54|0
1686561900000|2023-06-12 09:25:00|9.97|8.57|9.95|8.55|9.98|8.58|9.93|8.53|0
1686562200000|2023-06-12 09:30:00|9.91|8.51|9.88|8.48|9.95|8.55|9.88|8.48|0
1686562500000|2023-06-12 09:35:00|9.9|8.5|9.88|8.48|9.91|8.51|9.87|8.47|0
1686562800000|2023-06-12 09:40:00|9.87|8.47|9.71|8.31|9.88|8.48|9.66|8.26|0
1686563100000|2023-06-12 09:45:00|9.7|8.3|9.64|8.24|9.71|8.31|9.62|8.22|0
1686563400000|2023-06-12 09:50:00|9.65|8.25|9.56|8.16|9.68|8.28|9.55|8.15|0
1686563700000|2023-06-12 09:55:00|9.55|8.15|9.64|8.24|9.65|8.25|9.55|8.15|0
1686564000000|2023-06-12 10:00:00|9.62|8.22|9.56|8.16|9.63|8.23|9.5|8.1|0
1686564300000|2023-06-12 10:05:00|9.54|8.14|9.53|8.13|9.56|8.16|9.49|8.09|0
1686564600000|2023-06-12 10:10:00|9.51|8.11|9.54|8.14|9.54|8.14|9.45|8.05|0
1686564900000|2023-06-12 10:15:00|9.53|8.13|9.42|8.02|9.58|8.18|9.42|8.02|0
1686565200000|2023-06-12 10:20:00|9.41|8.01|9.33|7.93|9.42|8.02|9.26|7.86|0
1686565500000|2023-06-12 10:25:00|9.34|7.94|9.36|7.96|9.38|7.98|9.31|7.91|0
1686565800000|2023-06-12 10:30:00|9.35|7.95|9.42|8.02|9.45|8.05|9.35|7.95|0
1686566100000|2023-06-12 10:35:00|9.43|8.03|9.27|7.87|9.44|8.04|9.26|7.86|0
1686566400000|2023-06-12 10:40:00|9.29|7.89|9.36|7.96|9.41|8.01|9.27|7.87|0
1686566700000|2023-06-12 10:45:00|9.37|7.97|9.32|7.92|9.37|7.97|9.28|7.88|0
1686567000000|2023-06-12 10:50:00|9.33|7.93|9.44|8.04|9.45|8.05|9.33|7.93|0
1686567300000|2023-06-12 10:55:00|9.43|8.03|9.43|8.03|9.5|8.1|9.39|7.99|0
1686567600000|2023-06-12 11:00:00|9.44|8.04|9.53|8.13|9.54|8.14|9.35|7.95|0
1686567900000|2023-06-12 11:05:00|9.54|8.14|9.57|8.17|9.58|8.18|9.53|8.13|0
1686568200000|2023-06-12 11:10:00|9.58|8.18|9.56|8.16|9.58|8.18|9.52|8.12|0
1686568500000|2023-06-12 11:15:00|9.57|8.17|9.55|8.15|9.63|8.23|9.54|8.14|0
1686568800000|2023-06-12 11:20:00|9.56|8.16|9.6|8.2|9.61|8.21|9.55|8.15|0
1686569100000|2023-06-12 11:25:00|9.58|8.18|9.66|8.26|9.7|8.3|9.58|8.18|0
1686569400000|2023-06-12 11:30:00|9.64|8.24|9.68|8.28|9.75|8.35|9.64|8.24|0
1686569700000|2023-06-12 11:35:00|9.67|8.27|9.69|8.29|9.72|8.32|9.66|8.26|0
1686570000000|2023-06-12 11:40:00|9.67|8.27|9.69|8.29|9.7|8.3|9.67|8.27|0
1686570300000|2023-06-12 11:45:00|9.7|8.3|9.69|8.29|9.7|8.3|9.64|8.24|0
1686570600000|2023-06-12 11:50:00|9.68|8.28|9.7|8.3|9.72|8.32|9.66|8.26|0
1686570900000|2023-06-12 11:55:00|9.69|8.29|9.67|8.27|9.7|8.3|9.64|8.24|0
1686571200000|2023-06-12 12:00:00|9.66|8.26|9.69|8.29|9.7|8.3|9.65|8.25|0
1686571500000|2023-06-12 12:05:00|9.7|8.3|9.56|8.16|9.7|8.3|9.52|8.12|0
1686571800000|2023-06-12 12:10:00|9.55|8.15|9.64|8.24|9.66|8.26|9.55|8.15|0
1686572100000|2023-06-12 12:15:00|9.66|8.26|9.52|8.12|9.66|8.26|9.5|8.1|0
1686572400000|2023-06-12 12:20:00|9.51|8.11|9.38|7.98|9.52|8.12|9.37|7.97|0
1686572700000|2023-06-12 12:25:00|9.4|8|9.52|8.12|9.52|8.12|9.38|7.98|0
1686573000000|2023-06-12 12:30:00|9.5|8.1|9.62|8.22|9.64|8.24|9.48|8.08|0
1686573300000|2023-06-12 12:35:00|9.61|8.21|9.91|8.51|9.91|8.51|9.59|8.19|0
1686573600000|2023-06-12 12:40:00|9.89|8.49|9.8|8.4|9.9|8.5|9.74|8.34|0
1686573900000|2023-06-12 12:45:00|9.78|8.38|9.84|8.44|9.92|8.52|9.78|8.38|0
1686574200000|2023-06-12 12:50:00|9.86|8.46|9.92|8.52|9.94|8.54|9.86|8.46|0
1686574500000|2023-06-12 12:55:00|9.94|8.54|9.94|8.54|10|8.6|9.89|8.49|0
1686574800000|2023-06-12 13:00:00|9.95|8.55|9.89|8.49|9.98|8.58|9.86|8.46|0
1686575100000|2023-06-12 13:05:00|9.92|8.52|9.98|8.58|10|8.6|9.9|8.5|0
1686575400000|2023-06-12 13:10:00|9.97|8.57|9.96|8.56|10|8.6|9.96|8.56|0
1686575700000|2023-06-12 13:15:00|9.95|8.55|9.78|8.38|9.96|8.56|9.76|8.36|0
1686576000000|2023-06-12 13:20:00|9.79|8.39|9.76|8.36|9.79|8.39|9.72|8.32|0
1686576300000|2023-06-12 13:25:00|9.75|8.35|9.72|8.32|9.8|8.4|9.69|8.29|0
1686576600000|2023-06-12 13:30:00|9.73|8.33|9.67|8.27|9.79|8.39|9.56|8.16|0
1686576900000|2023-06-12 13:35:00|9.7|8.3|9.69|8.29|9.7|8.3|9.36|7.96|0
1686577200000|2023-06-12 13:40:00|9.73|8.33|9.52|8.12|9.81|8.41|9.5|8.1|0
1686577500000|2023-06-12 13:45:00|9.55|8.15|9.62|8.22|9.69|8.29|9.47|8.07|0
1686577800000|2023-06-12 13:50:00|9.61|8.21|9.73|8.33|9.78|8.38|9.58|8.18|0
1686578100000|2023-06-12 13:55:00|9.71|8.31|9.75|8.35|9.79|8.39|9.67|8.27|0
1686578400000|2023-06-12 14:00:00|9.78|8.38|9.58|8.18|9.78|8.38|9.58|8.18|0
1686578700000|2023-06-12 14:05:00|9.59|8.19|9.49|8.09|9.61|8.21|9.36|7.96|0
1686579000000|2023-06-12 14:10:00|9.47|8.07|9.68|8.28|9.68|8.28|9.35|7.95|0
1686579300000|2023-06-12 14:15:00|9.65|8.25|9.5|8.1|9.65|8.25|9.43|8.03|0
1686579600000|2023-06-12 14:20:00|9.49|8.09|9.56|8.16|9.61|8.21|9.41|8.01|0
1686579900000|2023-06-12 14:25:00|9.59|8.19|9.61|8.21|9.67|8.27|9.43|8.03|0
1686580200000|2023-06-12 14:30:00|9.62|8.22|9.47|8.07|9.65|8.25|9.44|8.04|0
1686580500000|2023-06-12 14:35:00|9.49|8.09|9.37|7.97|9.49|8.09|9.29|7.89|0
1686580800000|2023-06-12 14:40:00|9.35|7.95|9.46|8.06|9.46|8.06|9.32|7.92|0
1686581100000|2023-06-12 14:45:00|9.44|8.04|9.56|8.16|9.63|8.23|9.4|8|0
1686581400000|2023-06-12 14:50:00|9.59|8.19|9.42|8.02|9.62|8.22|9.41|8.01|0
1686581700000|2023-06-12 14:55:00|9.44|8.04|9.45|8.05|9.53|8.13|9.41|8.01|0
1686582000000|2023-06-12 15:00:00|9.5|8.1|9.47|8.07|9.62|8.22|9.42|8.02|0
1686582300000|2023-06-12 15:05:00|9.46|8.06|9.44|8.04|9.62|8.22|9.39|7.99|0
1686582600000|2023-06-12 15:10:00|9.45|8.05|8.78|7.38|9.54|8.14|8.77|7.37|0
1686582900000|2023-06-12 15:15:00|8.8|7.4|8.87|7.47|8.9|7.5|8.74|7.34|0
1686583200000|2023-06-12 15:20:00|8.85|7.45|8.81|7.41|8.9|7.5|8.74|7.34|0
1686583500000|2023-06-12 15:25:00|8.8|7.4|8.82|7.42|8.9|7.5|8.74|7.34|0
1686583800000|2023-06-12 15:30:00|8.87|7.47|9|7.6|9.01|7.61|8.87|7.47|0
1686584100000|2023-06-12 15:35:00|9.01|7.61|9.01|7.61|9.05|7.65|8.95|7.55|0
1686584400000|2023-06-12 15:40:00|9.04|7.64|9.12|7.72|9.13|7.73|9.01|7.61|0
1686584700000|2023-06-12 15:45:00|9.13|7.73|9.02|7.62|9.15|7.75|8.98|7.58|0
1686585000000|2023-06-12 15:50:00|9.01|7.61|8.97|7.57|9.07|7.67|8.97|7.57|0
1686585300000|2023-06-12 15:55:00|8.94|7.54|9.08|7.68|9.09|7.69|8.92|7.52|0
1686585600000|2023-06-12 16:00:00|9.09|7.69|9.02|7.62|9.11|7.71|9.02|7.62|0
1686585900000|2023-06-12 16:05:00|9.04|7.64|9.14|7.74|9.14|7.74|9.04|7.64|0
1686586200000|2023-06-12 16:10:00|9.12|7.72|9.08|7.68|9.15|7.75|9.05|7.65|0
1686586500000|2023-06-12 16:15:00|9.06|7.66|9.08|7.68|9.11|7.71|9.04|7.64|0
1686586800000|2023-06-12 16:20:00|9.09|7.69|9.08|7.68|9.12|7.72|9.04|7.64|0
1686587100000|2023-06-12 16:25:00|9.06|7.66|9.12|7.72|9.17|7.77|9.06|7.66|0
1686587400000|2023-06-12 16:30:00|9.13|7.73|9.21|7.81|9.21|7.81|9.13|7.73|0
1686587700000|2023-06-12 16:35:00|9.22|7.82|9.27|7.87|9.3|7.9|9.21|7.81|0
1686588000000|2023-06-12 16:40:00|9.28|7.88|9.27|7.87|9.33|7.93|9.22|7.82|0
1686588300000|2023-06-12 16:45:00|9.28|7.88|9.25|7.85|9.31|7.91|9.19|7.79|0
1686588600000|2023-06-12 16:50:00|9.27|7.87|9.27|7.87|9.31|7.91|9.25|7.85|0
1686588900000|2023-06-12 16:55:00|9.25|7.85|9.3|7.9|9.3|7.9|9.24|7.84|0
1686589200000|2023-06-12 17:00:00|9.28|7.88|9.31|7.91|9.36|7.96|9.27|7.87|0
1686589500000|2023-06-12 17:05:00|9.3|7.9|9.21|7.81|9.33|7.93|9.19|7.79|0
1686589800000|2023-06-12 17:10:00|9.22|7.82|9.27|7.87|9.29|7.89|9.19|7.79|0
1686590100000|2023-06-12 17:15:00|9.28|7.88|9.26|7.86|9.29|7.89|9.19|7.79|0
1686590400000|2023-06-12 17:20:00|9.28|7.88|9.23|7.83|9.29|7.89|9.21|7.81|0
1686590700000|2023-06-12 17:25:00|9.24|7.84|9.2|7.8|9.26|7.86|9.18|7.78|0
1686591000000|2023-06-12 17:30:00|9.19|7.79|9.16|7.76|9.26|7.86|9.12|7.72|0
1686591300000|2023-06-12 17:35:00|9.18|7.78|9.19|7.79|9.2|7.8|9.12|7.72|0
1686591600000|2023-06-12 17:40:00|9.2|7.8|9.29|7.89|9.32|7.92|9.19|7.79|0
1686591900000|2023-06-12 17:45:00|9.31|7.91|9.38|7.98|9.44|8.04|9.31|7.91|0
1686592200000|2023-06-12 17:50:00|9.37|7.97|9.37|7.97|9.4|8|9.34|7.94|0
1686592500000|2023-06-12 17:55:00|9.38|7.98|9.49|8.09|9.5|8.1|9.37|7.97|0
1686592800000|2023-06-12 18:00:00|9.5|8.1|9.43|8.03|9.52|8.12|9.4|8|0
1686593100000|2023-06-12 18:05:00|9.44|8.04|9.41|8.01|9.44|8.04|9.38|7.98|0
1686593400000|2023-06-12 18:10:00|9.42|8.02|9.39|7.99|9.46|8.06|9.39|7.99|0
1686593700000|2023-06-12 18:15:00|9.41|8.01|9.41|8.01|9.48|8.08|9.36|7.96|0
1686594000000|2023-06-12 18:20:00|9.39|7.99|9.42|8.02|9.44|8.04|9.35|7.95|0
1686594300000|2023-06-12 18:25:00|9.44|8.04|9.41|8.01|9.47|8.07|9.39|7.99|0
1686594600000|2023-06-12 18:30:00|9.39|7.99|9.5|8.1|9.53|8.13|9.39|7.99|0
1686594900000|2023-06-12 18:35:00|9.51|8.11|9.44|8.04|9.57|8.17|9.41|8.01|0
1686595200000|2023-06-12 18:40:00|9.42|8.02|9.51|8.11|9.54|8.14|9.42|8.02|0
1686595500000|2023-06-12 18:45:00|9.5|8.1|9.63|8.23|9.66|8.26|9.48|8.08|0
1686595800000|2023-06-12 18:50:00|9.65|8.25|9.77|8.37|9.82|8.42|9.63|8.23|0
1686596100000|2023-06-12 18:55:00|9.79|8.39|9.91|8.51|9.96|8.56|9.74|8.34|0
1686596400000|2023-06-12 19:00:00|9.94|8.54|10.03|8.63|10.07|8.67|9.87|8.47|0
1686596700000|2023-06-12 19:05:00|10.02|8.62|10.13|8.73|10.17|8.77|9.91|8.51|0
1686597000000|2023-06-12 19:10:00|10.15|8.75|10.44|9.04|10.49|9.09|10.13|8.73|0
1686597300000|2023-06-12 19:15:00|10.43|9.03|10.14|8.74|10.52|9.12|10.13|8.73|0
1686597600000|2023-06-12 19:20:00|10.15|8.75|10.18|8.78|10.18|8.78|10.03|8.63|0
1686597900000|2023-06-12 19:25:00|10.14|8.74|10.21|8.81|10.22|8.82|10.08|8.68|0
1686598200000|2023-06-12 19:30:00|10.19|8.79|10.18|8.78|10.23|8.83|10.06|8.66|0
1686598500000|2023-06-12 19:35:00|10.17|8.77|10.34|8.94|10.34|8.94|10.13|8.73|0
1686598800000|2023-06-12 19:40:00|10.35|8.95|10.32|8.92|10.55|9.15|10.27|8.87|0
1686599100000|2023-06-12 19:45:00|10.27|8.87|10.32|8.92|10.35|8.95|10.21|8.81|0
1686599400000|2023-06-12 19:50:00|10.38|8.98|10.24|8.84|10.38|8.98|10.19|8.79|0
1686599700000|2023-06-12 19:55:00|10.21|8.81|10.55|9.15|10.59|9.19|10.17|8.77|0
1686600000000|2023-06-12 20:00:00|10.57|9.17|10.45|9.05|10.57|9.17|10.3|8.9|0
1686600300000|2023-06-12 20:05:00|10.42|9.02|10.32|8.92|10.42|9.02|10.31|8.91|0
1686600600000|2023-06-12 20:10:00|10.33|8.93|10.5|9.1|10.52|9.12|10.32|8.92|0
1686600900000|2023-06-12 20:15:00|10.72|8.92|10.76|8.96|10.78|8.98|10.7|8.9|0
1686601200000|2023-06-12 20:20:00|10.78|8.98|10.76|8.96|10.81|9.01|10.76|8.96|0
1686601500000|2023-06-12 20:25:00|10.75|8.95|10.78|8.98|10.78|8.98|10.75|8.95|0
1686601800000|2023-06-12 20:30:00|10.77|8.97|10.8|9|10.81|9.01|10.77|8.97|0
1686602100000|2023-06-12 20:35:00|10.81|9.01|10.83|9.03|10.85|9.05|10.8|9|0
1686602400000|2023-06-12 20:40:00|10.85|9.05|10.88|9.08|10.88|9.08|10.83|9.03|0
1686602700000|2023-06-12 20:45:00|10.86|9.06|10.86|9.06|10.88|9.08|10.83|9.03|0
1686603000000|2023-06-12 20:50:00|10.85|9.05|10.88|9.08|10.88|9.08|10.83|9.03|0
1686603300000|2023-06-12 20:55:00|10.9|9.1|10.94|9.14|10.96|9.16|10.88|9.08|0
1686603600000|2023-06-12 21:00:00|10.93|9.13|10.93|9.13|10.94|9.14|10.92|9.12|0
1686603900000|2023-06-12 21:05:00|10.95|9.15|10.92|9.12|10.95|9.15|10.92|9.12|0
1686604200000|2023-06-12 21:10:00|10.91|9.11|10.91|9.11|10.92|9.12|10.91|9.11|0
1686604500000|2023-06-12 21:15:00|10.88|9.08|10.9|9.1|10.9|9.1|10.88|9.08|0
1686604800000|2023-06-12 21:20:00|10.89|9.09|10.9|9.1|10.9|9.1|10.88|9.08|0
1686605100000|2023-06-12 21:25:00|10.89|9.09|10.9|9.1|10.9|9.1|10.89|9.09|0
1686605400000|2023-06-12 21:30:00|10.89|9.09|11.08|9.28|11.3|9.5|10.88|9.08|0
1686605700000|2023-06-12 21:35:00|11.07|9.27|11.08|9.28|11.08|9.28|11.07|9.27|0
1686606000000|2023-06-12 21:40:00|11.07|9.27|11.08|9.28|11.08|9.28|11.07|9.27|0
1686606300000|2023-06-12 21:45:00|11.07|9.27|11.07|9.27|11.07|9.27|11.07|9.27|0
1686606600000|2023-06-12 21:50:00|11.09|9.29|11.08|9.28|11.09|9.29|11.07|9.27|0
1686606900000|2023-06-12 21:55:00|11.09|9.29|11.09|9.29|11.09|9.29|11.08|9.28|0
1686607200000|2023-06-12 22:00:00|11.02|9.22|11|9.2|11.04|9.24|10.96|9.16|0
1686607500000|2023-06-12 22:05:00|10.99|9.19|10.96|9.16|11|9.2|10.96|9.16|0
1686607800000|2023-06-12 22:10:00|10.98|9.18|11.01|9.21|11.01|9.21|10.96|9.16|0
1686608100000|2023-06-12 22:15:00|11|9.2|11.03|9.23|11.04|9.24|10.99|9.19|0
1686608400000|2023-06-12 22:20:00|11.01|9.21|10.98|9.18|11.02|9.22|10.96|9.16|0
1686608700000|2023-06-12 22:25:00|10.99|9.19|11.04|9.24|11.06|9.26|10.98|9.18|0
1686609000000|2023-06-12 22:30:00|11.03|9.23|10.99|9.19|11.03|9.23|10.99|9.19|0
1686609300000|2023-06-12 22:35:00|11.01|9.21|11.03|9.23|11.03|9.23|10.99|9.19|0
1686609600000|2023-06-12 22:40:00|11.01|9.21|11.06|9.26|11.06|9.26|11.01|9.21|0
1686609900000|2023-06-12 22:45:00|11.08|9.28|11.16|9.36|11.29|9.49|11.08|9.28|0
1686610200000|2023-06-12 22:50:00|11.15|9.35|11.18|9.38|11.18|9.38|11.14|9.34|0
1686610500000|2023-06-12 22:55:00|11.19|9.39|11.23|9.43|11.24|9.44|11.15|9.35|0
1686610800000|2023-06-12 23:00:00|11.26|9.46|11.16|9.36|11.26|9.46|11.13|9.33|0
1686611100000|2023-06-12 23:05:00|11.18|9.38|11.11|9.31|11.26|9.46|11.11|9.31|0
1686611400000|2023-06-12 23:10:00|11.09|9.29|11.16|9.36|11.16|9.36|11.09|9.29|0
1686611700000|2023-06-12 23:15:00|11.18|9.38|11.21|9.41|11.23|9.43|11.18|9.38|0
1686612000000|2023-06-12 23:20:00|11.2|9.4|11.23|9.43|11.23|9.43|11.2|9.4|0
1686612300000|2023-06-12 23:25:00|11.22|9.42|11.15|9.35|11.23|9.43|11.14|9.34|0
1686612600000|2023-06-12 23:30:00|11.14|9.34|11.07|9.27|11.17|9.37|11.07|9.27|0
1686612900000|2023-06-12 23:35:00|11.06|9.26|11.04|9.24|11.07|9.27|11.02|9.22|0
1686613200000|2023-06-12 23:40:00|11.05|9.25|10.99|9.19|11.07|9.27|10.97|9.17|0
1686613500000|2023-06-12 23:45:00|10.98|9.18|10.92|9.12|10.99|9.19|10.9|9.1|0
1686613800000|2023-06-12 23:50:00|10.94|9.14|10.95|9.15|10.98|9.18|10.92|9.12|0
1686614100000|2023-06-12 23:55:00|10.96|9.16|11.02|9.22|11.02|9.22|10.95|9.15|0
1686614400000|2023-06-13 00:00:00|11|9.2|10.95|9.15|11.02|9.22|10.95|9.15|0
1686614700000|2023-06-13 00:05:00|10.97|9.17|11|9.2|11.04|9.24|10.95|9.15|0
1686615000000|2023-06-13 00:10:00|11.02|9.22|11.05|9.25|11.09|9.29|11|9.2|0
1686615300000|2023-06-13 00:15:00|11.09|9.29|11.01|9.21|11.1|9.3|11|9.2|0
1686615600000|2023-06-13 00:20:00|11.02|9.22|10.98|9.18|11.03|9.23|10.97|9.17|0
1686615900000|2023-06-13 00:25:00|11|9.2|10.97|9.17|11|9.2|10.95|9.15|0
1686616200000|2023-06-13 00:30:00|10.96|9.16|11.01|9.21|11.03|9.23|10.95|9.15|0
1686616500000|2023-06-13 00:35:00|11|9.2|10.98|9.18|11.02|9.22|10.97|9.17|0
1686616800000|2023-06-13 00:40:00|10.97|9.17|10.96|9.16|10.98|9.18|10.95|9.15|0
1686617100000|2023-06-13 00:45:00|10.95|9.15|10.96|9.16|11|9.2|10.95|9.15|0
1686617400000|2023-06-13 00:50:00|10.95|9.15|10.91|9.11|10.96|9.16|10.91|9.11|0
1686617700000|2023-06-13 00:55:00|10.93|9.13|10.91|9.11|10.93|9.13|10.9|9.1|0
1686618000000|2023-06-13 01:00:00|10.92|9.12|10.91|9.11|10.95|9.15|10.91|9.11|0
1686618300000|2023-06-13 01:05:00|10.93|9.13|10.95|9.15|10.95|9.15|10.91|9.11|0
1686618600000|2023-06-13 01:10:00|10.93|9.13|10.91|9.11|10.95|9.15|10.91|9.11|0
1686618900000|2023-06-13 01:15:00|10.93|9.13|10.94|9.14|10.98|9.18|10.91|9.11|0
1686619200000|2023-06-13 01:20:00|10.96|9.16|10.93|9.13|10.98|9.18|10.89|9.09|0
1686619500000|2023-06-13 01:25:00|10.91|9.11|10.98|9.18|10.98|9.18|10.91|9.11|0
1686619800000|2023-06-13 01:30:00|10.96|9.16|11.08|9.28|11.11|9.31|10.96|9.16|0
1686620100000|2023-06-13 01:35:00|11.1|9.3|11.05|9.25|11.1|9.3|11.03|9.23|0
1686620400000|2023-06-13 01:40:00|11.04|9.24|11.07|9.27|11.11|9.31|11.03|9.23|0
1686620700000|2023-06-13 01:45:00|11.06|9.26|11.06|9.26|11.08|9.28|11.04|9.24|0
1686621000000|2023-06-13 01:50:00|11.05|9.25|11.06|9.26|11.06|9.26|11.01|9.21|0
1686621300000|2023-06-13 01:55:00|11.08|9.28|11.13|9.33|11.15|9.35|11.06|9.26|0
1686621600000|2023-06-13 02:00:00|11.15|9.35|11.16|9.36|11.16|9.36|11.11|9.31|0
1686621900000|2023-06-13 02:05:00|11.18|9.38|11.11|9.31|11.18|9.38|11.09|9.29|0
1686622200000|2023-06-13 02:10:00|11.09|9.29|11.04|9.24|11.11|9.31|11.02|9.22|0
1686622500000|2023-06-13 02:15:00|11.05|9.25|11.04|9.24|11.06|9.26|11|9.2|0
1686622800000|2023-06-13 02:20:00|11.08|9.28|11.12|9.32|11.13|9.33|11.06|9.26|0
1686623100000|2023-06-13 02:25:00|11.11|9.31|11.09|9.29|11.11|9.31|11.07|9.27|0
1686623400000|2023-06-13 02:30:00|11.07|9.27|11.13|9.33|11.14|9.34|11.07|9.27|0
1686623700000|2023-06-13 02:35:00|11.14|9.34|11.14|9.34|11.16|9.36|11.12|9.32|0
1686624000000|2023-06-13 02:40:00|11.13|9.33|11.14|9.34|11.18|9.38|11.12|9.32|0
1686624300000|2023-06-13 02:45:00|11.15|9.35|11.18|9.38|11.18|9.38|11.12|9.32|0
1686624600000|2023-06-13 02:50:00|11.16|9.36|11.18|9.38|11.19|9.39|11.16|9.36|0
1686624900000|2023-06-13 02:55:00|11.19|9.39|11.17|9.37|11.19|9.39|11.16|9.36|0
1686625200000|2023-06-13 03:00:00|11.18|9.38|11.18|9.38|11.19|9.39|11.16|9.36|0
1686625500000|2023-06-13 03:05:00|11.19|9.39|11.21|9.41|11.23|9.43|11.14|9.34|0
1686625800000|2023-06-13 03:10:00|11.23|9.43|11.23|9.43|11.23|9.43|11.17|9.37|0
1686626100000|2023-06-13 03:15:00|11.24|9.44|11.22|9.42|11.24|9.44|11.19|9.39|0
1686626400000|2023-06-13 03:20:00|11.24|9.44|11.22|9.42|11.24|9.44|11.19|9.39|0
1686626700000|2023-06-13 03:25:00|11.23|9.43|11.24|9.44|11.26|9.46|11.22|9.42|0
1686627000000|2023-06-13 03:30:00|11.23|9.43|11.49|9.69|11.5|9.7|11.22|9.42|0
1686627300000|2023-06-13 03:35:00|11.47|9.67|11.43|9.63|11.5|9.7|11.43|9.63|0
1686627600000|2023-06-13 03:40:00|11.41|9.61|11.52|9.72|11.56|9.76|11.41|9.61|0
1686627900000|2023-06-13 03:45:00|11.5|9.7|11.54|9.74|11.59|9.79|11.5|9.7|0
1686628200000|2023-06-13 03:50:00|11.55|9.75|11.52|9.72|11.55|9.75|11.5|9.7|0
1686628500000|2023-06-13 03:55:00|11.5|9.7|11.55|9.75|11.59|9.79|11.5|9.7|0
1686628800000|2023-06-13 04:00:00|11.54|9.74|11.59|9.79|11.59|9.79|11.54|9.74|0
1686629100000|2023-06-13 04:05:00|11.58|9.78|11.59|9.79|11.64|9.84|11.57|9.77|0
1686629400000|2023-06-13 04:10:00|11.58|9.78|11.55|9.75|11.59|9.79|11.53|9.73|0
1686629700000|2023-06-13 04:15:00|11.57|9.77|11.57|9.77|11.61|9.81|11.55|9.75|0
1686630000000|2023-06-13 04:20:00|11.56|9.76|11.55|9.75|11.57|9.77|11.53|9.73|0
1686630300000|2023-06-13 04:25:00|11.56|9.76|11.52|9.72|11.57|9.77|11.51|9.71|0
1686630600000|2023-06-13 04:30:00|11.53|9.73|11.55|9.75|11.57|9.77|11.52|9.72|0
1686630900000|2023-06-13 04:35:00|11.57|9.77|11.54|9.74|11.57|9.77|11.51|9.71|0
1686631200000|2023-06-13 04:40:00|11.53|9.73|11.59|9.79|11.6|9.8|11.53|9.73|0
1686631500000|2023-06-13 04:45:00|11.58|9.78|11.51|9.71|11.59|9.79|11.51|9.71|0
1686631800000|2023-06-13 04:50:00|11.53|9.73|11.53|9.73|11.53|9.73|11.5|9.7|0
1686632100000|2023-06-13 04:55:00|11.51|9.71|11.5|9.7|11.55|9.75|11.5|9.7|0
1686632400000|2023-06-13 05:00:00|11.48|9.68|11.54|9.74|11.58|9.78|11.48|9.68|0
1686632700000|2023-06-13 05:05:00|11.53|9.73|11.51|9.71|11.57|9.77|11.51|9.71|0
1686633000000|2023-06-13 05:10:00|11.52|9.72|11.53|9.73|11.53|9.73|11.49|9.69|0
1686633300000|2023-06-13 05:15:00|11.51|9.71|11.48|9.68|11.53|9.73|11.48|9.68|0
1686633600000|2023-06-13 05:20:00|11.46|9.66|11.51|9.71|11.51|9.71|11.46|9.66|0
1686633900000|2023-06-13 05:25:00|11.53|9.73|11.49|9.69|11.53|9.73|11.48|9.68|0
1686634200000|2023-06-13 05:30:00|11.47|9.67|11.53|9.73|11.55|9.75|11.46|9.66|0
1686634500000|2023-06-13 05:35:00|11.54|9.74|11.56|9.76|11.56|9.76|11.51|9.71|0
1686634800000|2023-06-13 05:40:00|11.54|9.74|11.51|9.71|11.54|9.74|11.5|9.7|0
1686635100000|2023-06-13 05:45:00|11.5|9.7|11.49|9.69|11.51|9.71|11.46|9.66|0
1686635400000|2023-06-13 05:50:00|11.51|9.71|11.56|9.76|11.6|9.8|11.49|9.69|0
1686635700000|2023-06-13 05:55:00|11.54|9.74|11.6|9.8|11.61|9.81|11.54|9.74|0
1686636000000|2023-06-13 06:00:00|11.61|9.81|11.58|9.78|11.61|9.81|11.51|9.71|0
1686636300000|2023-06-13 06:05:00|11.4|10|11.56|10.16|11.56|10.16|11.38|9.98|0
1686636600000|2023-06-13 06:10:00|11.57|10.17|11.56|10.16|11.66|10.26|11.54|10.14|0
1686636900000|2023-06-13 06:15:00|11.52|10.12|11.52|10.12|11.57|10.17|11.5|10.1|0
1686637200000|2023-06-13 06:20:00|11.51|10.11|11.7|10.3|11.74|10.34|11.51|10.11|0
1686637500000|2023-06-13 06:25:00|11.68|10.28|11.57|10.17|11.72|10.32|11.57|10.17|0
1686637800000|2023-06-13 06:30:00|11.59|10.19|11.66|10.26|11.72|10.32|11.57|10.17|0
1686638100000|2023-06-13 06:35:00|11.67|10.27|11.55|10.15|11.68|10.28|11.54|10.14|0
1686638400000|2023-06-13 06:40:00|11.57|10.17|11.55|10.15|11.59|10.19|11.52|10.12|0
1686638700000|2023-06-13 06:45:00|11.57|10.17|11.53|10.13|11.59|10.19|11.53|10.13|0
1686639000000|2023-06-13 06:50:00|11.52|10.12|11.57|10.17|11.59|10.19|11.52|10.12|0
1686639300000|2023-06-13 06:55:00|11.55|10.15|11.53|10.13|11.59|10.19|11.53|10.13|0
1686639600000|2023-06-13 07:00:00|11.52|10.12|11.39|9.99|11.53|10.13|11.34|9.94|0
1686639900000|2023-06-13 07:05:00|11.38|9.98|11.41|10.01|11.46|10.06|11.35|9.95|0
1686640200000|2023-06-13 07:10:00|11.42|10.02|11.39|9.99|11.43|10.03|11.28|9.88|0
1686640500000|2023-06-13 07:15:00|11.35|9.95|11.39|9.99|11.41|10.01|11.32|9.92|0
1686640800000|2023-06-13 07:20:00|11.37|9.97|11.3|9.9|11.42|10.02|11.25|9.85|0
1686641100000|2023-06-13 07:25:00|11.34|9.94|11.37|9.97|11.39|9.99|11.28|9.88|0
1686641400000|2023-06-13 07:30:00|11.38|9.98|11.47|10.07|11.51|10.11|11.38|9.98|0
1686641700000|2023-06-13 07:35:00|11.48|10.08|11.62|10.22|11.69|10.29|11.47|10.07|0
1686642000000|2023-06-13 07:40:00|11.63|10.23|11.63|10.23|11.64|10.24|11.57|10.17|0
1686642300000|2023-06-13 07:45:00|11.66|10.26|11.64|10.24|11.69|10.29|11.64|10.24|0
1686642600000|2023-06-13 07:50:00|11.66|10.26|11.4|10|11.66|10.26|11.39|9.99|0
1686642900000|2023-06-13 07:55:00|11.41|10.01|11.37|9.97|11.41|10.01|11.24|9.84|0
1686643200000|2023-06-13 08:00:00|11.35|9.95|11.33|9.93|11.37|9.97|11.23|9.83|0
1686643500000|2023-06-13 08:05:00|11.35|9.95|11.35|9.95|11.44|10.04|11.33|9.93|0
1686643800000|2023-06-13 08:10:00|11.34|9.94|11.34|9.94|11.37|9.97|11.24|9.84|0
1686644100000|2023-06-13 08:15:00|11.33|9.93|11.38|9.98|11.38|9.98|11.29|9.89|0
1686644400000|2023-06-13 08:20:00|11.39|9.99|11.53|10.13|11.53|10.13|11.39|9.99|0
1686644700000|2023-06-13 08:25:00|11.52|10.12|11.49|10.09|11.53|10.13|11.45|10.05|0
1686645000000|2023-06-13 08:30:00|11.45|10.05|11.56|10.16|11.59|10.19|11.45|10.05|0
1686645300000|2023-06-13 08:35:00|11.54|10.14|11.56|10.16|11.56|10.16|11.49|10.09|0
1686645600000|2023-06-13 08:40:00|11.54|10.14|11.47|10.07|11.58|10.18|11.45|10.05|0
1686645900000|2023-06-13 08:45:00|11.46|10.06|11.51|10.11|11.54|10.14|11.45|10.05|0
1686646200000|2023-06-13 08:50:00|11.52|10.12|11.47|10.07|11.52|10.12|11.43|10.03|0
1686646500000|2023-06-13 08:55:00|11.46|10.06|11.45|10.05|11.52|10.12|11.42|10.02|0
1686646800000|2023-06-13 09:00:00|11.47|10.07|11.5|10.1|11.54|10.14|11.43|10.03|0
1686647100000|2023-06-13 09:05:00|11.52|10.12|11.61|10.21|11.61|10.21|11.52|10.12|0
1686647400000|2023-06-13 09:10:00|11.59|10.19|11.59|10.19|11.61|10.21|11.56|10.16|0
1686647700000|2023-06-13 09:15:00|11.61|10.21|11.54|10.14|11.61|10.21|11.54|10.14|0
1686648000000|2023-06-13 09:20:00|11.56|10.16|11.48|10.08|11.56|10.16|11.43|10.03|0
1686648300000|2023-06-13 09:25:00|11.5|10.1|11.48|10.08|11.52|10.12|11.47|10.07|0
1686648600000|2023-06-13 09:30:00|11.49|10.09|11.47|10.07|11.51|10.11|11.36|9.96|0
1686648900000|2023-06-13 09:35:00|11.48|10.08|11.39|9.99|11.5|10.1|11.39|9.99|0
1686649200000|2023-06-13 09:40:00|11.41|10.01|11.23|9.83|11.43|10.03|11.22|9.82|0
1686649500000|2023-06-13 09:45:00|11.25|9.85|11.3|9.9|11.3|9.9|11.23|9.83|0
1686649800000|2023-06-13 09:50:00|11.29|9.89|11.32|9.92|11.38|9.98|11.29|9.89|0
1686650100000|2023-06-13 09:55:00|11.3|9.9|11.16|9.76|11.34|9.94|11.16|9.76|0
1686650400000|2023-06-13 10:00:00|11.18|9.78|11.08|9.68|11.22|9.82|11.07|9.67|0
1686650700000|2023-06-13 10:05:00|11.07|9.67|11.15|9.75|11.22|9.82|11.07|9.67|0
1686651000000|2023-06-13 10:10:00|11.16|9.76|11.01|9.61|11.16|9.76|10.99|9.59|0
1686651300000|2023-06-13 10:15:00|11.04|9.64|10.87|9.47|11.09|9.69|10.87|9.47|0
1686651600000|2023-06-13 10:20:00|10.85|9.45|10.85|9.45|10.87|9.47|10.82|9.42|0
1686651900000|2023-06-13 10:25:00|10.87|9.47|10.88|9.48|10.9|9.5|10.82|9.42|0
1686652200000|2023-06-13 10:30:00|10.87|9.47|11.02|9.62|11.04|9.64|10.87|9.47|0
1686652500000|2023-06-13 10:35:00|11|9.6|10.99|9.59|11.06|9.66|10.99|9.59|0
1686652800000|2023-06-13 10:40:00|10.97|9.57|10.95|9.55|11.02|9.62|10.93|9.53|0
1686653100000|2023-06-13 10:45:00|10.97|9.57|10.92|9.52|10.99|9.59|10.9|9.5|0
1686653400000|2023-06-13 10:50:00|10.9|9.5|10.92|9.52|10.93|9.53|10.86|9.46|0
1686653700000|2023-06-13 10:55:00|10.95|9.55|10.97|9.57|11.04|9.64|10.92|9.52|0
1686654000000|2023-06-13 11:00:00|10.96|9.56|10.92|9.52|10.98|9.58|10.91|9.51|0
1686654300000|2023-06-13 11:05:00|10.91|9.51|10.91|9.51|10.93|9.53|10.85|9.45|0
1686654600000|2023-06-13 11:10:00|10.89|9.49|10.98|9.58|10.98|9.58|10.88|9.48|0
1686654900000|2023-06-13 11:15:00|10.99|9.59|11.05|9.65|11.05|9.65|10.98|9.58|0
1686655200000|2023-06-13 11:20:00|11.06|9.66|10.96|9.56|11.09|9.69|10.95|9.55|0
1686655500000|2023-06-13 11:25:00|10.97|9.57|11|9.6|11.05|9.65|10.95|9.55|0
1686655800000|2023-06-13 11:30:00|10.98|9.58|10.92|9.52|10.98|9.58|10.9|9.5|0
1686656100000|2023-06-13 11:35:00|10.93|9.53|10.83|9.43|10.98|9.58|10.83|9.43|0
1686656400000|2023-06-13 11:40:00|10.82|9.42|10.83|9.43|10.85|9.45|10.81|9.41|0
1686656700000|2023-06-13 11:45:00|10.81|9.41|10.79|9.39|10.89|9.49|10.74|9.34|0
1686657000000|2023-06-13 11:50:00|10.78|9.38|10.79|9.39|10.83|9.43|10.77|9.37|0
1686657300000|2023-06-13 11:55:00|10.78|9.38|10.77|9.37|10.79|9.39|10.74|9.34|0
1686657600000|2023-06-13 12:00:00|10.79|9.39|10.84|9.44|10.88|9.48|10.76|9.36|0
1686657900000|2023-06-13 12:05:00|10.86|9.46|10.94|9.54|10.94|9.54|10.84|9.44|0
1686658200000|2023-06-13 12:10:00|10.93|9.53|10.81|9.41|10.98|9.58|10.81|9.41|0
1686658500000|2023-06-13 12:15:00|10.82|9.42|10.73|9.33|10.86|9.46|10.65|9.25|0
1686658800000|2023-06-13 12:20:00|10.74|9.34|10.83|9.43|10.89|9.49|10.74|9.34|0
1686659100000|2023-06-13 12:25:00|10.84|9.44|11|9.6|11.1|9.7|10.81|9.41|0
1686659400000|2023-06-13 12:30:00|11.15|9.75|10.8|9.4|11.86|10.46|10.38|8.98|0
1686659700000|2023-06-13 12:35:00|10.75|9.35|10.88|9.48|11.08|9.68|10.71|9.31|0
1686660000000|2023-06-13 12:40:00|10.87|9.47|11.37|9.97|11.41|10.01|10.87|9.47|0
1686660300000|2023-06-13 12:45:00|11.39|9.99|11.37|9.97|11.44|10.04|11.21|9.81|0
1686660600000|2023-06-13 12:50:00|11.41|10.01|11.79|10.39|11.85|10.45|11.29|9.89|0
1686660900000|2023-06-13 12:55:00|11.81|10.41|12.32|10.92|12.32|10.92|11.74|10.34|0
1686661200000|2023-06-13 13:00:00|12.33|10.93|12.35|10.95|12.53|11.13|12.33|10.93|0
1686661500000|2023-06-13 13:05:00|12.37|10.97|12.47|11.07|12.58|11.18|12.29|10.89|0
1686661800000|2023-06-13 13:10:00|12.49|11.09|12.43|11.03|12.64|11.24|12.41|11.01|0
1686662100000|2023-06-13 13:15:00|12.41|11.01|12.28|10.88|12.41|11.01|12.2|10.8|0
1686662400000|2023-06-13 13:20:00|12.29|10.89|11.97|10.57|12.29|10.89|11.92|10.52|0
1686662700000|2023-06-13 13:25:00|11.96|10.56|11.64|10.24|11.97|10.57|11.63|10.23|0
1686663000000|2023-06-13 13:30:00|11.73|10.33|12.03|10.63|12.05|10.65|11.53|10.13|0
1686663300000|2023-06-13 13:35:00|12.1|10.7|12.56|11.16|12.6|11.2|11.9|10.5|0
1686663600000|2023-06-13 13:40:00|12.58|11.18|12.66|11.26|13.09|11.69|12.41|11.01|0
1686663900000|2023-06-13 13:45:00|12.68|11.28|12.41|11.01|12.68|11.28|12.37|10.97|0
1686664200000|2023-06-13 13:50:00|12.18|10.78|12.29|10.89|12.35|10.95|12.12|10.72|0
1686664500000|2023-06-13 13:55:00|12.27|10.87|12.05|10.65|12.56|11.16|11.84|10.44|0
1686664800000|2023-06-13 14:00:00|12.1|10.7|12.1|10.7|12.23|10.83|11.9|10.5|0
1686665100000|2023-06-13 14:05:00|12.01|10.61|11.93|10.53|12.4|11|11.82|10.42|0
1686665400000|2023-06-13 14:10:00|11.91|10.51|11.75|10.35|11.99|10.59|11.44|10.04|0
1686665700000|2023-06-13 14:15:00|11.73|10.33|11.75|10.35|11.82|10.42|11.28|9.88|0
1686666000000|2023-06-13 14:20:00|11.69|10.29|11.82|10.42|12.01|10.61|11.66|10.26|0
1686666300000|2023-06-13 14:25:00|11.84|10.44|12.04|10.64|12.08|10.68|11.82|10.42|0
1686666600000|2023-06-13 14:30:00|12.06|10.66|12.14|10.74|12.14|10.74|11.66|10.26|0
1686666900000|2023-06-13 14:35:00|12.12|10.72|12.36|10.96|12.4|11|12.12|10.72|0
1686667200000|2023-06-13 14:40:00|12.38|10.98|12.19|10.79|12.4|11|12.08|10.68|0
1686667500000|2023-06-13 14:45:00|12.17|10.77|12.48|11.08|12.52|11.12|12.15|10.75|0
1686667800000|2023-06-13 14:50:00|12.5|11.1|12.4|11|12.59|11.19|12.34|10.94|0
1686668100000|2023-06-13 14:55:00|12.38|10.98|12.3|10.9|12.48|11.08|12.25|10.85|0
1686668400000|2023-06-13 15:00:00|12.32|10.92|12.23|10.83|12.34|10.94|12.17|10.77|0
1686668700000|2023-06-13 15:05:00|12.21|10.81|12.44|11.04|12.48|11.08|12.08|10.68|0
1686669000000|2023-06-13 15:10:00|12.42|11.02|13.74|12.34|13.86|12.46|12.42|11.02|0
1686669300000|2023-06-13 15:15:00|13.76|12.36|13.82|12.42|13.94|12.54|13.63|12.23|0
1686669600000|2023-06-13 15:20:00|13.78|12.38|13.8|12.4|14.15|12.75|13.69|12.29|0
1686669900000|2023-06-13 15:25:00|13.76|12.36|13.69|12.29|13.9|12.5|13.61|12.21|0
1686670200000|2023-06-13 15:30:00|13.75|12.35|13.43|12.03|13.78|12.38|13.38|11.98|0
1686670500000|2023-06-13 15:35:00|13.38|11.98|13.24|11.84|13.55|12.15|13.16|11.76|0
1686670800000|2023-06-13 15:40:00|13.22|11.82|13.37|11.97|13.44|12.04|13.14|11.74|0
1686671100000|2023-06-13 15:45:00|13.36|11.96|13.42|12.02|13.44|12.04|13.22|11.82|0
1686671400000|2023-06-13 15:50:00|13.43|12.03|13.55|12.15|13.65|12.25|13.36|11.96|0
1686671700000|2023-06-13 15:55:00|13.53|12.13|13.12|11.72|13.71|12.31|13.1|11.7|0
1686672000000|2023-06-13 16:00:00|13.02|11.62|13.06|11.66|13.06|11.66|12.88|11.48|0
1686672300000|2023-06-13 16:05:00|13.04|11.64|13.3|11.9|13.32|11.92|13|11.6|0
1686672600000|2023-06-13 16:10:00|13.28|11.88|13.45|12.05|13.56|12.16|13.28|11.88|0
1686672900000|2023-06-13 16:15:00|13.48|12.08|13.52|12.12|13.58|12.18|13.44|12.04|0
1686673200000|2023-06-13 16:20:00|13.54|12.14|13.52|12.12|13.6|12.2|13.36|11.96|0
1686673500000|2023-06-13 16:25:00|13.54|12.14|13.56|12.16|13.62|12.22|13.28|11.88|0
1686673800000|2023-06-13 16:30:00|13.58|12.18|13.5|12.1|13.69|12.29|13.5|12.1|0
1686674100000|2023-06-13 16:35:00|13.52|12.12|13.6|12.2|13.66|12.26|13.44|12.04|0
1686674400000|2023-06-13 16:40:00|13.62|12.22|13.75|12.35|13.81|12.41|13.62|12.22|0
1686674700000|2023-06-13 16:45:00|13.76|12.36|13.6|12.2|13.77|12.37|13.56|12.16|0
1686675000000|2023-06-13 16:50:00|13.56|12.16|13.7|12.3|13.79|12.39|13.56|12.16|0
1686675300000|2023-06-13 16:55:00|13.68|12.28|13.87|12.47|13.87|12.47|13.62|12.22|0
1686675600000|2023-06-13 17:00:00|13.85|12.45|13.95|12.55|14|12.6|13.81|12.41|0
1686675900000|2023-06-13 17:05:00|13.97|12.57|13.68|12.28|14.14|12.74|13.57|12.17|0
1686676200000|2023-06-13 17:10:00|13.66|12.26|13.58|12.18|13.68|12.28|13.42|12.02|0
1686676500000|2023-06-13 17:15:00|13.6|12.2|13.78|12.38|13.81|12.41|13.52|12.12|0
1686676800000|2023-06-13 17:20:00|13.81|12.41|13.83|12.43|13.89|12.49|13.76|12.36|0
1686677100000|2023-06-13 17:25:00|13.81|12.41|13.87|12.47|13.97|12.57|13.64|12.24|0
1686677400000|2023-06-13 17:30:00|13.89|12.49|13.83|12.43|13.95|12.55|13.78|12.38|0
1686677700000|2023-06-13 17:35:00|13.85|12.45|13.74|12.34|13.87|12.47|13.64|12.24|0
1686678000000|2023-06-13 17:40:00|13.72|12.32|13.96|12.56|13.97|12.57|13.72|12.32|0
1686678300000|2023-06-13 17:45:00|13.97|12.57|13.97|12.57|14.03|12.63|13.87|12.47|0
1686678600000|2023-06-13 17:50:00|13.93|12.53|13.82|12.42|13.93|12.53|13.78|12.38|0
1686678900000|2023-06-13 17:55:00|13.81|12.41|13.72|12.32|13.89|12.49|13.52|12.12|0
1686679200000|2023-06-13 18:00:00|13.7|12.3|13.67|12.27|13.8|12.4|13.61|12.21|0
1686679500000|2023-06-13 18:05:00|13.68|12.28|13.45|12.05|13.72|12.32|13.45|12.05|0
1686679800000|2023-06-13 18:10:00|13.41|12.01|13.37|11.97|13.41|12.01|13.07|11.67|0
1686680100000|2023-06-13 18:15:00|13.39|11.99|13.41|12.01|13.49|12.09|13.21|11.81|0
1686680400000|2023-06-13 18:20:00|13.43|12.03|13.43|12.03|13.53|12.13|13.33|11.93|0
1686680700000|2023-06-13 18:25:00|13.41|12.01|12.91|11.51|13.45|12.05|12.73|11.33|0
1686681000000|2023-06-13 18:30:00|12.85|11.45|12.73|11.33|12.95|11.55|12.56|11.16|0
1686681300000|2023-06-13 18:35:00|12.71|11.31|12.83|11.43|12.85|11.45|12.52|11.12|0
1686681600000|2023-06-13 18:40:00|12.81|11.41|12.74|11.34|12.87|11.47|12.54|11.14|0
1686681900000|2023-06-13 18:45:00|12.73|11.33|12.75|11.35|12.93|11.53|12.54|11.14|0
1686682200000|2023-06-13 18:50:00|12.74|11.34|13|11.6|13.04|11.64|12.73|11.33|0
1686682500000|2023-06-13 18:55:00|12.98|11.58|13.04|11.64|13.18|11.78|12.98|11.58|0
1686682800000|2023-06-13 19:00:00|13.06|11.66|13.26|11.86|13.26|11.86|13.06|11.66|0
1686683100000|2023-06-13 19:05:00|13.24|11.84|13.32|11.92|13.42|12.02|13.23|11.83|0
1686683400000|2023-06-13 19:10:00|13.34|11.94|13.38|11.98|13.38|11.98|13.14|11.74|0
1686683700000|2023-06-13 19:15:00|13.36|11.96|13.34|11.94|13.5|12.1|13.24|11.84|0
1686684000000|2023-06-13 19:20:00|13.32|11.92|13.28|11.88|13.61|12.21|13.24|11.84|0
1686684300000|2023-06-13 19:25:00|13.26|11.86|13.28|11.88|13.42|12.02|13.2|11.8|0
1686684600000|2023-06-13 19:30:00|13.34|11.94|13.16|11.76|13.36|11.96|13.16|11.76|0
1686684900000|2023-06-13 19:35:00|13.18|11.78|13.22|11.82|13.34|11.94|13.12|11.72|0
1686685200000|2023-06-13 19:40:00|13.24|11.84|13.2|11.8|13.5|12.1|13.14|11.74|0
1686685500000|2023-06-13 19:45:00|13.16|11.76|13.22|11.82|13.38|11.98|13.14|11.74|0
1686685800000|2023-06-13 19:50:00|13.3|11.9|13.46|12.06|13.46|12.06|13.12|11.72|0
1686686100000|2023-06-13 19:55:00|13.42|12.02|13.64|12.24|13.66|12.26|13.3|11.9|0
1686686400000|2023-06-13 20:00:00|13.44|12.04|13.48|12.08|13.6|12.2|13.42|12.02|0
1686686700000|2023-06-13 20:05:00|13.52|12.12|13.56|12.16|13.6|12.2|13.5|12.1|0
1686687000000|2023-06-13 20:10:00|13.58|12.18|13.54|12.14|13.6|12.2|13.52|12.12|0
1686687300000|2023-06-13 20:15:00|13.78|11.98|13.78|11.98|13.82|12.02|13.76|11.96|0
1686687600000|2023-06-13 20:20:00|13.77|11.97|13.72|11.92|13.77|11.97|13.7|11.9|0
1686687900000|2023-06-13 20:25:00|13.7|11.9|13.74|11.94|13.76|11.96|13.7|11.9|0
1686688200000|2023-06-13 20:30:00|13.76|11.96|13.88|12.08|13.88|12.08|13.74|11.94|0
1686688500000|2023-06-13 20:35:00|13.84|12.04|13.88|12.08|13.88|12.08|13.84|12.04|0
1686688800000|2023-06-13 20:40:00|13.9|12.1|14.07|12.27|14.07|12.27|13.9|12.1|0
1686689100000|2023-06-13 20:45:00|14.06|12.26|14.03|12.23|14.09|12.29|14.03|12.23|0
1686689400000|2023-06-13 20:50:00|14.05|12.25|14.08|12.28|14.09|12.29|14.03|12.23|0
1686689700000|2023-06-13 20:55:00|14.07|12.27|13.93|12.13|14.09|12.29|13.93|12.13|0
1686690000000|2023-06-13 21:00:00|13.92|12.12|13.93|12.13|13.95|12.15|13.91|12.11|0
1686690300000|2023-06-13 21:05:00|13.98|12.18|13.97|12.17|13.98|12.18|13.92|12.12|0
1686690600000|2023-06-13 21:10:00|14|12.2|13.97|12.17|14|12.2|13.97|12.17|0
1686690900000|2023-06-13 21:15:00|13.98|12.18|14.03|12.23|14.04|12.24|13.93|12.13|0
1686691200000|2023-06-13 21:20:00|14.02|12.22|14.01|12.21|14.06|12.26|13.99|12.19|0
1686691500000|2023-06-13 21:25:00|14.03|12.23|14.04|12.24|14.04|12.24|14.03|12.23|0
1686691800000|2023-06-13 21:30:00|14.05|12.25|14.04|12.24|14.05|12.25|14.03|12.23|0
1686692100000|2023-06-13 21:35:00|14.03|12.23|14.05|12.25|14.07|12.27|14.03|12.23|0
1686692400000|2023-06-13 21:40:00|14.03|12.23|14|12.2|14.03|12.23|13.99|12.19|0
1686692700000|2023-06-13 21:45:00|13.99|12.19|13.97|12.17|14|12.2|13.97|12.17|0
1686693000000|2023-06-13 21:50:00|13.96|12.16|13.95|12.15|13.97|12.17|13.9|12.1|0
1686693300000|2023-06-13 21:55:00|13.94|12.14|13.91|12.11|13.94|12.14|13.88|12.08|0
1686693600000|2023-06-13 22:00:00|13.82|12.02|13.81|12.01|13.84|12.04|13.77|11.97|0
1686693900000|2023-06-13 22:05:00|13.83|12.03|13.69|11.89|13.87|12.07|13.65|11.85|0
1686694200000|2023-06-13 22:10:00|13.67|11.87|13.79|11.99|13.79|11.99|13.65|11.85|0
1686694500000|2023-06-13 22:15:00|13.83|12.03|13.85|12.05|13.87|12.07|13.81|12.01|0
1686694800000|2023-06-13 22:20:00|13.87|12.07|13.85|12.05|13.89|12.09|13.85|12.05|0
1686695100000|2023-06-13 22:25:00|13.87|12.07|13.87|12.07|13.87|12.07|13.81|12.01|0
1686695400000|2023-06-13 22:30:00|13.89|12.09|13.88|12.08|13.95|12.15|13.87|12.07|0
1686695700000|2023-06-13 22:35:00|13.87|12.07|13.87|12.07|13.93|12.13|13.86|12.06|0
1686696000000|2023-06-13 22:40:00|13.89|12.09|13.93|12.13|13.95|12.15|13.89|12.09|0
1686696300000|2023-06-13 22:45:00|13.95|12.15|14.01|12.21|14.01|12.21|13.93|12.13|0
1686696600000|2023-06-13 22:50:00|14|12.2|13.99|12.19|14.01|12.21|13.97|12.17|0
1686696900000|2023-06-13 22:55:00|13.97|12.17|13.97|12.17|14.01|12.21|13.97|12.17|0
1686697200000|2023-06-13 23:00:00|13.99|12.19|13.99|12.19|13.99|12.19|13.93|12.13|0
1686697500000|2023-06-13 23:05:00|13.97|12.17|13.91|12.11|14.01|12.21|13.89|12.09|0
1686697800000|2023-06-13 23:10:00|13.9|12.1|13.92|12.12|13.93|12.13|13.89|12.09|0
1686698100000|2023-06-13 23:15:00|13.91|12.11|13.89|12.09|13.91|12.11|13.87|12.07|0
1686698400000|2023-06-13 23:20:00|13.87|12.07|13.89|12.09|13.89|12.09|13.84|12.04|0
1686698700000|2023-06-13 23:25:00|13.87|12.07|13.93|12.13|13.93|12.13|13.87|12.07|0
1686699000000|2023-06-13 23:30:00|13.95|12.15|13.93|12.13|13.95|12.15|13.91|12.11|0
1686699300000|2023-06-13 23:35:00|13.91|12.11|13.88|12.08|13.93|12.13|13.88|12.08|0
1686699600000|2023-06-13 23:40:00|13.89|12.09|13.82|12.02|13.9|12.1|13.8|12|0
1686699900000|2023-06-13 23:45:00|13.83|12.03|13.79|11.99|13.84|12.04|13.76|11.96|0
1686700200000|2023-06-13 23:50:00|13.8|12|13.82|12.02|13.84|12.04|13.78|11.98|0
1686700500000|2023-06-13 23:55:00|13.8|12|13.82|12.02|13.83|12.03|13.78|11.98|0
1686700800000|2023-06-14 00:00:00|13.8|12|13.69|11.89|13.8|12|13.68|11.88|0
1686701100000|2023-06-14 00:05:00|13.68|11.88|13.63|11.83|13.74|11.94|13.63|11.83|0
1686701400000|2023-06-14 00:10:00|13.65|11.85|13.51|11.71|13.65|11.85|13.49|11.69|0
1686701700000|2023-06-14 00:15:00|13.53|11.73|13.65|11.85|13.67|11.87|13.51|11.71|0
1686702000000|2023-06-14 00:20:00|13.63|11.83|13.65|11.85|13.68|11.88|13.63|11.83|0
1686702300000|2023-06-14 00:25:00|13.63|11.83|13.61|11.81|13.65|11.85|13.55|11.75|0
1686702600000|2023-06-14 00:30:00|13.59|11.79|13.55|11.75|13.65|11.85|13.53|11.73|0
1686702900000|2023-06-14 00:35:00|13.56|11.76|13.63|11.83|13.63|11.83|13.51|11.71|0
1686703200000|2023-06-14 00:40:00|13.61|11.81|13.59|11.79|13.65|11.85|13.59|11.79|0
1686703500000|2023-06-14 00:45:00|13.57|11.77|13.59|11.79|13.63|11.83|13.53|11.73|0
1686703800000|2023-06-14 00:50:00|13.57|11.77|13.53|11.73|13.59|11.79|13.52|11.72|0
1686704100000|2023-06-14 00:55:00|13.52|11.72|13.55|11.75|13.59|11.79|13.51|11.71|0
1686704400000|2023-06-14 01:00:00|13.57|11.77|13.65|11.85|13.69|11.89|13.57|11.77|0
1686704700000|2023-06-14 01:05:00|13.64|11.84|13.65|11.85|13.69|11.89|13.64|11.84|0
1686705000000|2023-06-14 01:10:00|13.66|11.86|13.67|11.87|13.69|11.89|13.66|11.86|0
1686705300000|2023-06-14 01:15:00|13.69|11.89|13.73|11.93|13.76|11.96|13.65|11.85|0
1686705600000|2023-06-14 01:20:00|13.71|11.91|13.67|11.87|13.73|11.93|13.65|11.85|0
1686705900000|2023-06-14 01:25:00|13.69|11.89|13.72|11.92|13.72|11.92|13.65|11.85|0
1686706200000|2023-06-14 01:30:00|13.71|11.91|13.73|11.93|13.75|11.95|13.69|11.89|0
1686706500000|2023-06-14 01:35:00|13.75|11.95|13.83|12.03|13.85|12.05|13.73|11.93|0
1686706800000|2023-06-14 01:40:00|13.81|12.01|13.71|11.91|13.81|12.01|13.71|11.91|0
1686707100000|2023-06-14 01:45:00|13.7|11.9|13.81|12.01|13.83|12.03|13.69|11.89|0
1686707400000|2023-06-14 01:50:00|13.82|12.02|13.83|12.03|13.83|12.03|13.77|11.97|0
1686707700000|2023-06-14 01:55:00|13.81|12.01|13.79|11.99|13.83|12.03|13.77|11.97|0
1686708000000|2023-06-14 02:00:00|13.81|12.01|13.79|11.99|13.81|12.01|13.77|11.97|0
1686708300000|2023-06-14 02:05:00|13.78|11.98|13.66|11.86|13.79|11.99|13.66|11.86|0
1686708600000|2023-06-14 02:10:00|13.64|11.84|13.66|11.86|13.68|11.88|13.62|11.82|0
1686708900000|2023-06-14 02:15:00|13.64|11.84|13.66|11.86|13.66|11.86|13.6|11.8|0
1686709200000|2023-06-14 02:20:00|13.64|11.84|13.66|11.86|13.67|11.87|13.64|11.84|0
1686709500000|2023-06-14 02:25:00|13.68|11.88|13.68|11.88|13.7|11.9|13.65|11.85|0
1686709800000|2023-06-14 02:30:00|13.66|11.86|13.7|11.9|13.72|11.92|13.66|11.86|0
1686710100000|2023-06-14 02:35:00|13.68|11.88|13.6|11.8|13.68|11.88|13.6|11.8|0
1686710400000|2023-06-14 02:40:00|13.58|11.78|13.6|11.8|13.6|11.8|13.56|11.76|0
1686710700000|2023-06-14 02:45:00|13.58|11.78|13.64|11.84|13.64|11.84|13.54|11.74|0
1686711000000|2023-06-14 02:50:00|13.65|11.85|13.62|11.82|13.66|11.86|13.6|11.8|0
1686711300000|2023-06-14 02:55:00|13.63|11.83|13.66|11.86|13.68|11.88|13.62|11.82|0
1686711600000|2023-06-14 03:00:00|13.64|11.84|13.64|11.84|13.66|11.86|13.62|11.82|0
1686711900000|2023-06-14 03:05:00|13.66|11.86|13.66|11.86|13.66|11.86|13.62|11.82|0
1686712200000|2023-06-14 03:10:00|13.67|11.87|13.64|11.84|13.67|11.87|13.63|11.83|0
1686712500000|2023-06-14 03:15:00|13.66|11.86|13.66|11.86|13.68|11.88|13.64|11.84|0
1686712800000|2023-06-14 03:20:00|13.64|11.84|13.61|11.81|13.64|11.84|13.61|11.81|0
1686713100000|2023-06-14 03:25:00|13.62|11.82|13.68|11.88|13.68|11.88|13.61|11.81|0
1686713400000|2023-06-14 03:30:00|13.66|11.86|13.57|11.77|13.66|11.86|13.57|11.77|0
1686713700000|2023-06-14 03:35:00|13.55|11.75|13.63|11.83|13.63|11.83|13.55|11.75|0
1686714000000|2023-06-14 03:40:00|13.65|11.85|13.59|11.79|13.65|11.85|13.59|11.79|0
1686714300000|2023-06-14 03:45:00|13.55|11.75|13.63|11.83|13.63|11.83|13.55|11.75|0
1686714600000|2023-06-14 03:50:00|13.65|11.85|13.69|11.89|13.69|11.89|13.61|11.81|0
1686714900000|2023-06-14 03:55:00|13.67|11.87|13.69|11.89|13.69|11.89|13.67|11.87|0
1686715200000|2023-06-14 04:00:00|13.71|11.91|13.69|11.89|13.71|11.91|13.67|11.87|0
1686715500000|2023-06-14 04:05:00|13.68|11.88|13.65|11.85|13.69|11.89|13.61|11.81|0
1686715800000|2023-06-14 04:10:00|13.63|11.83|13.61|11.81|13.63|11.83|13.61|11.81|0
1686716100000|2023-06-14 04:15:00|13.63|11.83|13.69|11.89|13.69|11.89|13.63|11.83|0
1686716400000|2023-06-14 04:20:00|13.71|11.91|13.77|11.97|13.79|11.99|13.71|11.91|0
1686716700000|2023-06-14 04:25:00|13.79|11.99|13.78|11.98|13.79|11.99|13.77|11.97|0
1686717000000|2023-06-14 04:30:00|13.77|11.97|13.79|11.99|13.81|12.01|13.77|11.97|0
1686717300000|2023-06-14 04:35:00|13.77|11.97|13.79|11.99|13.79|11.99|13.75|11.95|0
1686717600000|2023-06-14 04:40:00|13.77|11.97|13.77|11.97|13.77|11.97|13.75|11.95|0
1686717900000|2023-06-14 04:45:00|13.75|11.95|13.77|11.97|13.79|11.99|13.75|11.95|0
1686718200000|2023-06-14 04:50:00|13.79|11.99|13.75|11.95|13.79|11.99|13.73|11.93|0
1686718500000|2023-06-14 04:55:00|13.77|11.97|13.79|11.99|13.81|12.01|13.77|11.97|0
1686718800000|2023-06-14 05:00:00|13.81|12.01|13.75|11.95|13.81|12.01|13.75|11.95|0
1686719100000|2023-06-14 05:05:00|13.76|11.96|13.73|11.93|13.79|11.99|13.73|11.93|0
1686719400000|2023-06-14 05:10:00|13.75|11.95|13.79|11.99|13.81|12.01|13.73|11.93|0
1686719700000|2023-06-14 05:15:00|13.77|11.97|13.79|11.99|13.79|11.99|13.75|11.95|0
1686720000000|2023-06-14 05:20:00|13.77|11.97|13.83|12.03|13.85|12.05|13.77|11.97|0
1686720300000|2023-06-14 05:25:00|13.85|12.05|13.7|11.9|13.87|12.07|13.7|11.9|0
1686720600000|2023-06-14 05:30:00|13.69|11.89|13.62|11.82|13.69|11.89|13.56|11.76|0
1686720900000|2023-06-14 05:35:00|13.64|11.84|13.62|11.82|13.7|11.9|13.62|11.82|0
1686721200000|2023-06-14 05:40:00|13.6|11.8|13.64|11.84|13.66|11.86|13.58|11.78|0
1686721500000|2023-06-14 05:45:00|13.65|11.85|13.87|12.07|13.87|12.07|13.65|11.85|0
1686721800000|2023-06-14 05:50:00|13.86|12.06|13.74|11.94|13.89|12.09|13.74|11.94|0
1686722100000|2023-06-14 05:55:00|13.72|11.92|13.74|11.94|13.78|11.98|13.64|11.84|0
1686722400000|2023-06-14 06:00:00|13.72|11.92|13.76|11.96|13.76|11.96|13.62|11.82|0
1686722700000|2023-06-14 06:05:00|13.56|12.16|13.55|12.15|13.59|12.19|13.54|12.14|0
1686723000000|2023-06-14 06:10:00|13.56|12.16|13.54|12.14|13.6|12.2|13.54|12.14|0
1686723300000|2023-06-14 06:15:00|13.52|12.12|13.48|12.08|13.54|12.14|13.42|12.02|0
1686723600000|2023-06-14 06:20:00|13.46|12.06|13.42|12.02|13.5|12.1|13.4|12|0
1686723900000|2023-06-14 06:25:00|13.4|12|13.44|12.04|13.44|12.04|13.38|11.98|0
1686724200000|2023-06-14 06:30:00|13.46|12.06|13.56|12.16|13.56|12.16|13.44|12.04|0
1686724500000|2023-06-14 06:35:00|13.54|12.14|13.5|12.1|13.54|12.14|13.5|12.1|0
1686724800000|2023-06-14 06:40:00|13.48|12.08|13.46|12.06|13.52|12.12|13.42|12.02|0
1686725100000|2023-06-14 06:45:00|13.42|12.02|13.39|11.99|13.44|12.04|13.37|11.97|0
1686725400000|2023-06-14 06:50:00|13.37|11.97|13.43|12.03|13.46|12.06|13.35|11.95|0
1686725700000|2023-06-14 06:55:00|13.41|12.01|13.41|12.01|13.43|12.03|13.37|11.97|0
1686726000000|2023-06-14 07:00:00|13.43|12.03|13.54|12.14|13.54|12.14|13.4|12|0
1686726300000|2023-06-14 07:05:00|13.52|12.12|13.66|12.26|13.68|12.28|13.45|12.05|0
1686726600000|2023-06-14 07:10:00|13.64|12.24|13.8|12.4|13.8|12.4|13.58|12.18|0
1686726900000|2023-06-14 07:15:00|13.78|12.38|14.14|12.74|14.16|12.76|13.77|12.37|0
1686727200000|2023-06-14 07:20:00|14.12|12.72|14.08|12.68|14.23|12.83|14.03|12.63|0
1686727500000|2023-06-14 07:25:00|14.05|12.65|14.01|12.61|14.05|12.65|13.95|12.55|0
1686727800000|2023-06-14 07:30:00|14.03|12.63|14.01|12.61|14.12|12.72|13.99|12.59|0
1686728100000|2023-06-14 07:35:00|14.03|12.63|14.16|12.76|14.22|12.82|14.03|12.63|0
1686728400000|2023-06-14 07:40:00|14.18|12.78|14.22|12.82|14.22|12.82|14.1|12.7|0
1686728700000|2023-06-14 07:45:00|14.2|12.8|14.07|12.67|14.22|12.82|14.05|12.65|0
1686729000000|2023-06-14 07:50:00|14.09|12.69|14.09|12.69|14.18|12.78|14.07|12.67|0
1686729300000|2023-06-14 07:55:00|14.12|12.72|14.22|12.82|14.24|12.84|14.07|12.67|0
1686729600000|2023-06-14 08:00:00|14.24|12.84|14.07|12.67|14.24|12.84|14.03|12.63|0
1686729900000|2023-06-14 08:05:00|14.06|12.66|14.11|12.71|14.16|12.76|14.03|12.63|0
1686730200000|2023-06-14 08:10:00|14.12|12.72|14.09|12.69|14.2|12.8|14.07|12.67|0
1686730500000|2023-06-14 08:15:00|14.1|12.7|14.08|12.68|14.18|12.78|14.07|12.67|0
1686730800000|2023-06-14 08:20:00|14.09|12.69|14.2|12.8|14.22|12.82|14.07|12.67|0
1686731100000|2023-06-14 08:25:00|14.19|12.79|14.22|12.82|14.24|12.84|14.15|12.75|0
1686731400000|2023-06-14 08:30:00|14.24|12.84|14.24|12.84|14.24|12.84|14.15|12.75|0
1686731700000|2023-06-14 08:35:00|14.22|12.82|14.37|12.97|14.45|13.05|14.22|12.82|0
1686732000000|2023-06-14 08:40:00|14.35|12.95|14.28|12.88|14.35|12.95|14.22|12.82|0
1686732300000|2023-06-14 08:45:00|14.26|12.86|14.43|13.03|14.43|13.03|14.24|12.84|0
1686732600000|2023-06-14 08:50:00|14.45|13.05|14.32|12.92|14.48|13.08|14.24|12.84|0
1686732900000|2023-06-14 08:55:00|14.33|12.93|14.34|12.94|14.37|12.97|14.26|12.86|0
1686733200000|2023-06-14 09:00:00|14.32|12.92|14.32|12.92|14.4|13|14.21|12.81|0
1686733500000|2023-06-14 09:05:00|14.28|12.88|14.24|12.84|14.34|12.94|14.24|12.84|0
1686733800000|2023-06-14 09:10:00|14.26|12.86|14.09|12.69|14.26|12.86|14.02|12.62|0
1686734100000|2023-06-14 09:15:00|14.1|12.7|14.21|12.81|14.21|12.81|14.07|12.67|0
1686734400000|2023-06-14 09:20:00|14.19|12.79|14.23|12.83|14.32|12.92|14.19|12.79|0
1686734700000|2023-06-14 09:25:00|14.26|12.86|14.15|12.75|14.28|12.88|14.15|12.75|0
1686735000000|2023-06-14 09:30:00|14.16|12.76|14.23|12.83|14.3|12.9|14.13|12.73|0
1686735300000|2023-06-14 09:35:00|14.21|12.81|14.16|12.76|14.21|12.81|14.13|12.73|0
1686735600000|2023-06-14 09:40:00|14.15|12.75|14.06|12.66|14.16|12.76|14.06|12.66|0
1686735900000|2023-06-14 09:45:00|14.08|12.68|14.12|12.72|14.17|12.77|14.06|12.66|0
1686736200000|2023-06-14 09:50:00|14.1|12.7|13.91|12.51|14.1|12.7|13.89|12.49|0
1686736500000|2023-06-14 09:55:00|13.89|12.49|13.95|12.55|13.95|12.55|13.87|12.47|0
1686736800000|2023-06-14 10:00:00|13.96|12.56|13.91|12.51|13.98|12.58|13.89|12.49|0
1686737100000|2023-06-14 10:05:00|13.92|12.52|14|12.6|14|12.6|13.92|12.52|0
1686737400000|2023-06-14 10:10:00|13.93|12.53|13.99|12.59|13.99|12.59|13.92|12.52|0
1686737700000|2023-06-14 10:15:00|13.97|12.57|13.88|12.48|13.97|12.57|13.85|12.45|0
1686738000000|2023-06-14 10:20:00|13.87|12.47|13.97|12.57|13.97|12.57|13.87|12.47|0
1686738300000|2023-06-14 10:25:00|13.95|12.55|14.08|12.68|14.12|12.72|13.95|12.55|0
1686738600000|2023-06-14 10:30:00|14.06|12.66|14.23|12.83|14.23|12.83|14.06|12.66|0
1686738900000|2023-06-14 10:35:00|14.25|12.85|14.25|12.85|14.27|12.87|14.16|12.76|0
1686739200000|2023-06-14 10:40:00|14.27|12.87|14.23|12.83|14.28|12.88|14.2|12.8|0
1686739500000|2023-06-14 10:45:00|14.2|12.8|14.29|12.89|14.31|12.91|14.16|12.76|0
1686739800000|2023-06-14 10:50:00|14.27|12.87|14.17|12.77|14.27|12.87|14.08|12.68|0
1686740100000|2023-06-14 10:55:00|14.16|12.76|14.18|12.78|14.22|12.82|14.1|12.7|0
1686740400000|2023-06-14 11:00:00|14.16|12.76|14.18|12.78|14.22|12.82|14.1|12.7|0
1686740700000|2023-06-14 11:05:00|14.2|12.8|14.14|12.74|14.2|12.8|14.14|12.74|0
1686741000000|2023-06-14 11:10:00|14.13|12.73|14.16|12.76|14.22|12.82|14.13|12.73|0
1686741300000|2023-06-14 11:15:00|14.14|12.74|14.07|12.67|14.14|12.74|14.07|12.67|0
1686741600000|2023-06-14 11:20:00|14.09|12.69|13.73|12.33|14.09|12.69|13.6|12.2|0
1686741900000|2023-06-14 11:25:00|13.71|12.31|13.88|12.48|13.88|12.48|13.67|12.27|0
1686742200000|2023-06-14 11:30:00|13.85|12.45|13.71|12.31|13.88|12.48|13.71|12.31|0
1686742500000|2023-06-14 11:35:00|13.69|12.29|13.52|12.12|13.69|12.29|13.52|12.12|0
1686742800000|2023-06-14 11:40:00|13.51|12.11|13.54|12.14|13.58|12.18|13.5|12.1|0
1686743100000|2023-06-14 11:45:00|13.52|12.12|13.52|12.12|13.56|12.16|13.46|12.06|0
1686743400000|2023-06-14 11:50:00|13.48|12.08|13.48|12.08|13.52|12.12|13.44|12.04|0
1686743700000|2023-06-14 11:55:00|13.44|12.04|13.48|12.08|13.48|12.08|13.35|11.95|0
1686744000000|2023-06-14 12:00:00|13.46|12.06|13.44|12.04|13.56|12.16|13.41|12.01|0
1686744300000|2023-06-14 12:05:00|13.46|12.06|13.5|12.1|13.56|12.16|13.46|12.06|0
1686744600000|2023-06-14 12:10:00|13.48|12.08|13.56|12.16|13.56|12.16|13.48|12.08|0
1686744900000|2023-06-14 12:15:00|13.54|12.14|13.62|12.22|13.62|12.22|13.54|12.14|0
1686745200000|2023-06-14 12:20:00|13.64|12.24|13.6|12.2|13.66|12.26|13.56|12.16|0
1686745500000|2023-06-14 12:25:00|13.62|12.22|13.6|12.2|13.7|12.3|13.58|12.18|0
1686745800000|2023-06-14 12:30:00|13.52|12.12|13.6|12.2|13.81|12.41|13.51|12.11|0
1686746100000|2023-06-14 12:35:00|13.62|12.22|13.43|12.03|13.64|12.24|13.43|12.03|0
1686746400000|2023-06-14 12:40:00|13.41|12.01|13.41|12.01|13.43|12.03|13.21|11.81|0
1686746700000|2023-06-14 12:45:00|13.43|12.03|13.37|11.97|13.45|12.05|13.31|11.91|0
1686747000000|2023-06-14 12:50:00|13.39|11.99|13.31|11.91|13.43|12.03|13.29|11.89|0
1686747300000|2023-06-14 12:55:00|13.29|11.89|13.31|11.91|13.41|12.01|13.23|11.83|0
1686747600000|2023-06-14 13:00:00|13.29|11.89|13.29|11.89|13.33|11.93|13.16|11.76|0
1686747900000|2023-06-14 13:05:00|13.31|11.91|13.18|11.78|13.33|11.93|13.18|11.78|0
1686748200000|2023-06-14 13:10:00|13.2|11.8|13.33|11.93|13.37|11.97|13.18|11.78|0
1686748500000|2023-06-14 13:15:00|13.31|11.91|13.24|11.84|13.33|11.93|13.22|11.82|0
1686748800000|2023-06-14 13:20:00|13.26|11.86|13.22|11.82|13.26|11.86|13.18|11.78|0
1686749100000|2023-06-14 13:25:00|13.2|11.8|13.18|11.78|13.3|11.9|13.14|11.74|0
1686749400000|2023-06-14 13:30:00|13.24|11.84|13.1|11.7|13.32|11.92|12.82|11.42|0
1686749700000|2023-06-14 13:35:00|13.12|11.72|13.1|11.7|13.18|11.78|12.88|11.48|0
1686750000000|2023-06-14 13:40:00|13.16|11.76|13.36|11.96|13.4|12|13.12|11.72|0
1686750300000|2023-06-14 13:45:00|13.38|11.98|13.55|12.15|13.59|12.19|13.38|11.98|0
1686750600000|2023-06-14 13:50:00|13.57|12.17|13.57|12.17|13.78|12.38|13.55|12.15|0
1686750900000|2023-06-14 13:55:00|13.53|12.13|13.61|12.21|13.65|12.25|13.4|12|0
1686751200000|2023-06-14 14:00:00|13.63|12.23|13.78|12.38|13.78|12.38|13.51|12.11|0
1686751500000|2023-06-14 14:05:00|13.8|12.4|14.05|12.65|14.11|12.71|13.78|12.38|0
1686751800000|2023-06-14 14:10:00|14.03|12.63|13.96|12.56|14.05|12.65|13.86|12.46|0
1686752100000|2023-06-14 14:15:00|13.99|12.59|13.94|12.54|14.11|12.71|13.94|12.54|0
1686752400000|2023-06-14 14:20:00|13.96|12.56|13.82|12.42|14.2|12.8|13.75|12.35|0
1686752700000|2023-06-14 14:25:00|13.79|12.39|13.77|12.37|13.94|12.54|13.61|12.21|0
1686753000000|2023-06-14 14:30:00|13.79|12.39|13.98|12.58|14.03|12.63|13.75|12.35|0
1686753300000|2023-06-14 14:35:00|14|12.6|14.05|12.65|14.11|12.71|13.88|12.48|0
1686753600000|2023-06-14 14:40:00|14.11|12.71|13.96|12.56|14.3|12.9|13.96|12.56|0
1686753900000|2023-06-14 14:45:00|13.92|12.52|14.09|12.69|14.11|12.71|13.9|12.5|0
1686754200000|2023-06-14 14:50:00|14.07|12.67|13.92|12.52|14.11|12.71|13.92|12.52|0
1686754500000|2023-06-14 14:55:00|13.9|12.5|13.92|12.52|14|12.6|13.79|12.39|0
1686754800000|2023-06-14 15:00:00|13.9|12.5|13.92|12.52|14.11|12.71|13.81|12.41|0
1686755100000|2023-06-14 15:05:00|13.9|12.5|14.02|12.62|14.02|12.62|13.81|12.41|0
1686755400000|2023-06-14 15:10:00|14.04|12.64|14.37|12.97|14.39|12.99|13.99|12.59|0
1686755700000|2023-06-14 15:15:00|14.41|13.01|14.56|13.16|14.61|13.21|14.39|12.99|0
1686756000000|2023-06-14 15:20:00|14.58|13.18|14.85|13.45|14.92|13.52|14.52|13.12|0
1686756300000|2023-06-14 15:25:00|14.87|13.47|15.15|13.75|15.47|14.07|14.32|12.92|0
1686756600000|2023-06-14 15:30:00|15.17|13.77|15.77|14.37|15.93|14.53|15.1|13.7|0
1686756900000|2023-06-14 15:35:00|15.79|14.39|15.82|14.42|15.96|14.56|15.79|14.39|0
1686757200000|2023-06-14 15:40:00|15.84|14.44|15.7|14.3|15.93|14.53|15.7|14.3|0
1686757500000|2023-06-14 15:45:00|15.68|14.28|15.79|14.39|15.82|14.42|15.68|14.28|0
1686757800000|2023-06-14 15:50:00|15.82|14.42|15.68|14.28|15.82|14.42|15.63|14.23|0
1686758100000|2023-06-14 15:55:00|15.65|14.25|15.54|14.14|15.65|14.25|15.4|14|0
1686758400000|2023-06-14 16:00:00|15.52|14.12|15.13|13.73|15.52|14.12|15.11|13.71|0
1686758700000|2023-06-14 16:05:00|15.15|13.75|14.96|13.56|15.2|13.8|14.85|13.45|0
1686759000000|2023-06-14 16:10:00|14.99|13.59|15.14|13.74|15.16|13.76|14.94|13.54|0
1686759300000|2023-06-14 16:15:00|15.16|13.76|15.37|13.97|15.39|13.99|15.1|13.7|0
1686759600000|2023-06-14 16:20:00|15.34|13.94|15.25|13.85|15.39|13.99|15.25|13.85|0
1686759900000|2023-06-14 16:25:00|15.28|13.88|15.18|13.78|15.28|13.88|15.14|13.74|0
1686760200000|2023-06-14 16:30:00|15.21|13.81|15.05|13.65|15.21|13.81|15.01|13.61|0
1686760500000|2023-06-14 16:35:00|15.03|13.63|15.03|13.63|15.12|13.72|14.89|13.49|0
1686760800000|2023-06-14 16:40:00|15.05|13.65|14.94|13.54|15.05|13.65|14.92|13.52|0
1686761100000|2023-06-14 16:45:00|14.92|13.52|14.94|13.54|15.05|13.65|14.89|13.49|0
1686761400000|2023-06-14 16:50:00|14.96|13.56|15.09|13.69|15.09|13.69|14.91|13.51|0
1686761700000|2023-06-14 16:55:00|15.07|13.67|15.1|13.7|15.14|13.74|15|13.6|0
1686762000000|2023-06-14 17:00:00|15.09|13.69|14.82|13.42|15.09|13.69|14.8|13.4|0
1686762300000|2023-06-14 17:05:00|14.8|13.4|14.74|13.34|14.82|13.42|14.69|13.29|0
1686762600000|2023-06-14 17:10:00|14.76|13.36|14.56|13.16|14.76|13.36|14.41|13.01|0
1686762900000|2023-06-14 17:15:00|14.54|13.14|14.3|12.9|14.54|13.14|14.28|12.88|0
1686763200000|2023-06-14 17:20:00|14.28|12.88|14.43|13.03|14.43|13.03|14.2|12.8|0
1686763500000|2023-06-14 17:25:00|14.41|13.01|14.39|12.99|14.47|13.07|14.3|12.9|0
1686763800000|2023-06-14 17:30:00|14.41|13.01|14.52|13.12|14.54|13.14|14.11|12.71|0
1686764100000|2023-06-14 17:35:00|14.49|13.09|14.45|13.05|14.49|13.09|14.3|12.9|0
1686764400000|2023-06-14 17:40:00|14.47|13.07|14.3|12.9|14.52|13.12|14.3|12.9|0
1686764700000|2023-06-14 17:45:00|14.32|12.92|14.45|13.05|14.47|13.07|14.17|12.77|0
1686765000000|2023-06-14 17:50:00|14.43|13.03|14.47|13.07|14.51|13.11|14.28|12.88|0
1686765300000|2023-06-14 17:55:00|14.49|13.09|14.37|12.97|14.53|13.13|14.31|12.91|0
1686765600000|2023-06-14 18:00:00|14.35|12.95|13|11.6|14.35|12.95|12.52|11.12|0
1686765900000|2023-06-14 18:05:00|12.87|11.47|12.33|10.93|12.87|11.47|11.54|10.14|0
1686766200000|2023-06-14 18:10:00|12.27|10.87|12.35|10.95|12.74|11.34|11.96|10.56|0
1686766500000|2023-06-14 18:15:00|12.4|11|11.99|10.59|12.46|11.06|11.72|10.32|0
1686766800000|2023-06-14 18:20:00|11.96|10.56|11.74|10.34|12.22|10.82|11.65|10.25|0
1686767100000|2023-06-14 18:25:00|11.69|10.29|12.09|10.69|12.14|10.74|11.51|10.11|0
1686767400000|2023-06-14 18:30:00|12.07|10.67|12.07|10.67|12.54|11.14|11.72|10.32|0
1686767700000|2023-06-14 18:35:00|12.12|10.72|12.61|11.21|13.08|11.68|12.12|10.72|0
1686768000000|2023-06-14 18:40:00|12.69|11.29|13.71|12.31|13.79|12.39|12.59|11.19|0
1686768300000|2023-06-14 18:45:00|13.85|12.45|13.51|12.11|13.98|12.58|13.22|11.82|0
1686768600000|2023-06-14 18:50:00|13.62|12.22|13.57|12.17|13.88|12.48|13.02|11.62|0
1686768900000|2023-06-14 18:55:00|13.55|12.15|13.3|11.9|13.79|12.39|13.21|11.81|0
1686769200000|2023-06-14 19:00:00|13.32|11.92|13.75|12.35|13.83|12.43|13.28|11.88|0
1686769500000|2023-06-14 19:05:00|13.71|12.31|14.69|13.29|14.82|13.42|13.69|12.29|0
1686769800000|2023-06-14 19:10:00|14.76|13.36|13.48|12.08|14.76|13.36|13.48|12.08|0
1686770100000|2023-06-14 19:15:00|13.46|12.06|13.26|11.86|13.48|12.08|12.86|11.46|0
1686770400000|2023-06-14 19:20:00|13.2|11.8|13.83|12.43|14.08|12.68|13.16|11.76|0
1686770700000|2023-06-14 19:25:00|13.85|12.45|13.54|12.14|14.3|12.9|13.48|12.08|0
1686771000000|2023-06-14 19:30:00|13.46|12.06|13.65|12.25|13.79|12.39|13.16|11.76|0
1686771300000|2023-06-14 19:35:00|13.67|12.27|13.67|12.27|13.87|12.47|13.52|12.12|0
1686771600000|2023-06-14 19:40:00|13.71|12.31|13.3|11.9|13.71|12.31|13.16|11.76|0
1686771900000|2023-06-14 19:45:00|13.34|11.94|12.9|11.5|13.46|12.06|12.88|11.48|0
1686772200000|2023-06-14 19:50:00|12.96|11.56|13.06|11.66|13.16|11.76|12.34|10.94|0
1686772500000|2023-06-14 19:55:00|12.98|11.58|13.98|12.58|13.98|12.58|12.98|11.58|0
1686772800000|2023-06-14 20:00:00|13.95|12.55|14.23|12.83|14.29|12.89|13.87|12.47|0
1686773100000|2023-06-14 20:05:00|14.21|12.81|14.21|12.81|14.25|12.85|14.12|12.72|0
1686773400000|2023-06-14 20:10:00|14.19|12.79|14.19|12.79|14.23|12.83|14.1|12.7|0
1686773700000|2023-06-14 20:15:00|14.41|12.61|14.28|12.48|14.43|12.63|14.26|12.46|0
1686774000000|2023-06-14 20:20:00|14.3|12.5|14.3|12.5|14.34|12.54|14.28|12.48|0
1686774300000|2023-06-14 20:25:00|14.32|12.52|14.39|12.59|14.41|12.61|14.3|12.5|0
1686774600000|2023-06-14 20:30:00|14.41|12.61|14.49|12.69|14.51|12.71|14.41|12.61|0
1686774900000|2023-06-14 20:35:00|14.51|12.71|14.58|12.78|14.6|12.8|14.51|12.71|0
1686775200000|2023-06-14 20:40:00|14.6|12.8|14.75|12.95|14.75|12.95|14.58|12.78|0
1686775500000|2023-06-14 20:45:00|14.73|12.93|14.73|12.93|14.77|12.97|14.68|12.88|0
1686775800000|2023-06-14 20:50:00|14.74|12.94|14.68|12.88|14.81|13.01|14.68|12.88|0
1686776100000|2023-06-14 20:55:00|14.7|12.9|14.65|12.85|14.7|12.9|14.47|12.67|0
1686776400000|2023-06-14 21:00:00|14.64|12.84|14.6|12.8|14.65|12.85|14.57|12.77|0
1686776700000|2023-06-14 21:05:00|14.59|12.79|14.59|12.79|14.62|12.82|14.57|12.77|0
1686777000000|2023-06-14 21:10:00|14.6|12.8|14.57|12.77|14.6|12.8|14.57|12.77|0
1686777300000|2023-06-14 21:15:00|14.56|12.76|14.66|12.86|14.66|12.86|14.56|12.76|0
1686777600000|2023-06-14 21:20:00|14.65|12.85|14.65|12.85|14.66|12.86|14.65|12.85|0
1686777900000|2023-06-14 21:25:00|14.61|12.81|14.61|12.81|14.64|12.84|14.6|12.8|0
1686778200000|2023-06-14 21:30:00|14.6|12.8|14.58|12.78|14.61|12.81|14.56|12.76|0
1686778500000|2023-06-14 21:35:00|14.64|12.84|14.59|12.79|14.64|12.84|14.59|12.79|0
1686778800000|2023-06-14 21:40:00|14.58|12.78|14.6|12.8|14.6|12.8|14.58|12.78|0
1686779100000|2023-06-14 21:45:00|14.61|12.81|14.59|12.79|14.62|12.82|14.59|12.79|0
1686779400000|2023-06-14 21:50:00|14.58|12.78|14.55|12.75|14.59|12.79|14.54|12.74|0
1686779700000|2023-06-14 21:55:00|14.54|12.74|14.57|12.77|14.59|12.79|14.54|12.74|0
1686780000000|2023-06-14 22:00:00|14.45|12.65|14.63|12.83|14.65|12.85|14.35|12.55|0
1686780300000|2023-06-14 22:05:00|14.62|12.82|14.57|12.77|14.62|12.82|14.55|12.75|0
1686780600000|2023-06-14 22:10:00|14.59|12.79|14.57|12.77|14.63|12.83|14.57|12.77|0
1686780900000|2023-06-14 22:15:00|14.54|12.74|14.44|12.64|14.57|12.77|14.4|12.6|0
1686781200000|2023-06-14 22:20:00|14.46|12.66|14.41|12.61|14.46|12.66|14.39|12.59|0
1686781500000|2023-06-14 22:25:00|14.44|12.64|14.45|12.65|14.5|12.7|14.41|12.61|0
1686781800000|2023-06-14 22:30:00|14.44|12.64|14.46|12.66|14.48|12.68|14.4|12.6|0
1686782100000|2023-06-14 22:35:00|14.47|12.67|14.53|12.73|14.54|12.74|14.46|12.66|0
1686782400000|2023-06-14 22:40:00|14.52|12.72|14.58|12.78|14.61|12.81|14.52|12.72|0
1686782700000|2023-06-14 22:45:00|14.56|12.76|14.52|12.72|14.61|12.81|14.48|12.68|0
1686783000000|2023-06-14 22:50:00|14.53|12.73|14.56|12.76|14.56|12.76|14.5|12.7|0
1686783300000|2023-06-14 22:55:00|14.54|12.74|13.74|11.94|14.54|12.74|13.72|11.92|0
1686783600000|2023-06-14 23:00:00|13.72|11.92|13.68|11.88|13.78|11.98|13.68|11.88|0
1686783900000|2023-06-14 23:05:00|13.7|11.9|13.68|11.88|13.7|11.9|13.66|11.86|0
1686784200000|2023-06-14 23:10:00|13.66|11.86|13.66|11.86|13.7|11.9|13.62|11.82|0
1686784500000|2023-06-14 23:15:00|13.64|11.84|13.72|11.92|13.72|11.92|13.62|11.82|0
1686784800000|2023-06-14 23:20:00|13.7|11.9|13.62|11.82|13.72|11.92|13.62|11.82|0
1686785100000|2023-06-14 23:25:00|13.64|11.84|13.59|11.79|13.7|11.9|13.59|11.79|0
1686785400000|2023-06-14 23:30:00|13.58|11.78|13.61|11.81|13.63|11.83|13.57|11.77|0
1686785700000|2023-06-14 23:35:00|13.6|11.8|13.65|11.85|13.68|11.88|13.6|11.8|0
1686786000000|2023-06-14 23:40:00|13.63|11.83|13.56|11.76|13.65|11.85|13.55|11.75|0
1686786300000|2023-06-14 23:45:00|13.55|11.75|13.59|11.79|13.61|11.81|13.55|11.75|0
1686786600000|2023-06-14 23:50:00|13.57|11.77|13.57|11.77|13.65|11.85|13.57|11.77|0
1686786900000|2023-06-14 23:55:00|13.58|11.78|13.49|11.69|13.59|11.79|13.48|11.68|0
1686787200000|2023-06-15 00:00:00|13.53|11.73|13.53|11.73|13.6|11.8|13.45|11.65|0
1686787500000|2023-06-15 00:05:00|13.55|11.75|13.51|11.71|13.59|11.79|13.51|11.71|0
1686787800000|2023-06-15 00:10:00|13.53|11.73|13.41|11.61|13.55|11.75|13.41|11.61|0
1686788100000|2023-06-15 00:15:00|13.39|11.59|13.53|11.73|13.57|11.77|13.39|11.59|0
1686788400000|2023-06-15 00:20:00|13.51|11.71|13.45|11.65|13.53|11.73|13.45|11.65|0
1686788700000|2023-06-15 00:25:00|13.47|11.67|13.49|11.69|13.55|11.75|13.45|11.65|0
1686789000000|2023-06-15 00:30:00|13.51|11.71|13.53|11.73|13.55|11.75|13.47|11.67|0
1686789300000|2023-06-15 00:35:00|13.57|11.77|13.57|11.77|13.59|11.79|13.55|11.75|0
1686789600000|2023-06-15 00:40:00|13.59|11.79|13.5|11.7|13.59|11.79|13.48|11.68|0
1686789900000|2023-06-15 00:45:00|13.49|11.69|13.5|11.7|13.52|11.72|13.48|11.68|0
1686790200000|2023-06-15 00:50:00|13.52|11.72|13.5|11.7|13.52|11.72|13.46|11.66|0
1686790500000|2023-06-15 00:55:00|13.49|11.69|13.52|11.72|13.54|11.74|13.48|11.68|0
1686790800000|2023-06-15 01:00:00|13.5|11.7|13.52|11.72|13.6|11.8|13.5|11.7|0
1686791100000|2023-06-15 01:05:00|13.5|11.7|13.4|11.6|13.5|11.7|13.38|11.58|0
1686791400000|2023-06-15 01:10:00|13.38|11.58|13.36|11.56|13.4|11.6|13.31|11.51|0
1686791700000|2023-06-15 01:15:00|13.34|11.54|14.2|12.4|14.2|12.4|13.08|11.28|0
1686792000000|2023-06-15 01:20:00|14.22|12.42|14.09|12.29|14.24|12.44|14.05|12.25|0
1686792300000|2023-06-15 01:25:00|14.1|12.3|14.03|12.23|14.13|12.33|13.99|12.19|0
1686792600000|2023-06-15 01:30:00|14.05|12.25|14.05|12.25|14.13|12.33|14.01|12.21|0
1686792900000|2023-06-15 01:35:00|14.07|12.27|14.11|12.31|14.13|12.33|13.99|12.19|0
1686793200000|2023-06-15 01:40:00|14.09|12.29|13.94|12.14|14.09|12.29|13.94|12.14|0
1686793500000|2023-06-15 01:45:00|13.92|12.12|13.84|12.04|13.92|12.12|13.84|12.04|0
1686793800000|2023-06-15 01:50:00|13.86|12.06|13.96|12.16|14.03|12.23|13.84|12.04|0
1686794100000|2023-06-15 01:55:00|13.94|12.14|13.98|12.18|13.98|12.18|13.92|12.12|0
1686794400000|2023-06-15 02:00:00|13.96|12.16|13.96|12.16|14.01|12.21|13.88|12.08|0
1686794700000|2023-06-15 02:05:00|13.97|12.17|13.94|12.14|14|12.2|13.94|12.14|0
1686795000000|2023-06-15 02:10:00|13.92|12.12|13.9|12.1|13.94|12.14|13.82|12.02|0
1686795300000|2023-06-15 02:15:00|13.91|12.11|13.94|12.14|13.98|12.18|13.9|12.1|0
1686795600000|2023-06-15 02:20:00|13.95|12.15|13.94|12.14|13.98|12.18|13.94|12.14|0
1686795900000|2023-06-15 02:25:00|13.96|12.16|13.98|12.18|14|12.2|13.92|12.12|0
1686796200000|2023-06-15 02:30:00|14|12.2|13.92|12.12|14.02|12.22|13.88|12.08|0
1686796500000|2023-06-15 02:35:00|13.94|12.14|14.04|12.24|14.06|12.26|13.93|12.13|0
1686796800000|2023-06-15 02:40:00|14.02|12.22|13.96|12.16|14.02|12.22|13.92|12.12|0
1686797100000|2023-06-15 02:45:00|13.98|12.18|14.02|12.22|14.04|12.24|13.95|12.15|0
1686797400000|2023-06-15 02:50:00|14.01|12.21|14.12|12.32|14.12|12.32|14.01|12.21|0
1686797700000|2023-06-15 02:55:00|14.15|12.35|14.1|12.3|14.17|12.37|14.1|12.3|0
1686798000000|2023-06-15 03:00:00|14.12|12.32|14.12|12.32|14.15|12.35|14.08|12.28|0
1686798300000|2023-06-15 03:05:00|14.1|12.3|14.21|12.41|14.23|12.43|14.1|12.3|0
1686798600000|2023-06-15 03:10:00|14.19|12.39|14.21|12.41|14.23|12.43|14.14|12.34|0
1686798900000|2023-06-15 03:15:00|14.22|12.42|14.16|12.36|14.25|12.45|14.16|12.36|0
1686799200000|2023-06-15 03:20:00|14.19|12.39|14.23|12.43|14.25|12.45|14.14|12.34|0
1686799500000|2023-06-15 03:25:00|14.25|12.45|14.23|12.43|14.25|12.45|14.18|12.38|0
1686799800000|2023-06-15 03:30:00|14.22|12.42|14.27|12.47|14.27|12.47|14.2|12.4|0
1686800100000|2023-06-15 03:35:00|14.29|12.49|14.29|12.49|14.35|12.55|14.29|12.49|0
1686800400000|2023-06-15 03:40:00|14.28|12.48|14.33|12.53|14.35|12.55|14.28|12.48|0
1686800700000|2023-06-15 03:45:00|14.34|12.54|14.31|12.51|14.34|12.54|14.29|12.49|0
1686801000000|2023-06-15 03:50:00|14.33|12.53|14.31|12.51|14.33|12.53|14.31|12.51|0
1686801300000|2023-06-15 03:55:00|14.29|12.49|14.35|12.55|14.37|12.57|14.29|12.49|0
1686801600000|2023-06-15 04:00:00|14.36|12.56|14.37|12.57|14.38|12.58|14.33|12.53|0
1686801900000|2023-06-15 04:05:00|14.35|12.55|14.41|12.61|14.43|12.63|14.35|12.55|0
1686802200000|2023-06-15 04:10:00|14.39|12.59|14.37|12.57|14.39|12.59|14.33|12.53|0
1686802500000|2023-06-15 04:15:00|14.39|12.59|14.45|12.65|14.48|12.68|14.39|12.59|0
1686802800000|2023-06-15 04:20:00|14.43|12.63|14.45|12.65|14.5|12.7|14.43|12.63|0
1686803100000|2023-06-15 04:25:00|14.43|12.63|14.39|12.59|14.45|12.65|14.38|12.58|0
1686803400000|2023-06-15 04:30:00|14.37|12.57|14.43|12.63|14.43|12.63|14.34|12.54|0
1686803700000|2023-06-15 04:35:00|14.45|12.65|14.41|12.61|14.45|12.65|14.41|12.61|0
1686804000000|2023-06-15 04:40:00|14.4|12.6|14.37|12.57|14.41|12.61|14.35|12.55|0
1686804300000|2023-06-15 04:45:00|14.39|12.59|14.41|12.61|14.43|12.63|14.39|12.59|0
1686804600000|2023-06-15 04:50:00|14.39|12.59|14.41|12.61|14.43|12.63|14.39|12.59|0
1686804900000|2023-06-15 04:55:00|14.39|12.59|14.39|12.59|14.39|12.59|14.35|12.55|0
1686805200000|2023-06-15 05:00:00|14.41|12.61|14.26|12.46|14.41|12.61|14.26|12.46|0
1686805500000|2023-06-15 05:05:00|14.28|12.48|14.28|12.48|14.32|12.52|14.22|12.42|0
1686805800000|2023-06-15 05:10:00|14.3|12.5|14.24|12.44|14.3|12.5|14.19|12.39|0
1686806100000|2023-06-15 05:15:00|14.25|12.45|14.34|12.54|14.36|12.56|14.25|12.45|0
1686806400000|2023-06-15 05:20:00|14.36|12.56|14.32|12.52|14.4|12.6|14.3|12.5|0
1686806700000|2023-06-15 05:25:00|14.31|12.51|14.5|12.7|14.53|12.73|14.3|12.5|0
1686807000000|2023-06-15 05:30:00|14.51|12.71|14.51|12.71|14.6|12.8|14.47|12.67|0
1686807300000|2023-06-15 05:35:00|14.52|12.72|14.42|12.62|14.55|12.75|14.4|12.6|0
1686807600000|2023-06-15 05:40:00|14.4|12.6|14.38|12.58|14.45|12.65|14.34|12.54|0
1686807900000|2023-06-15 05:45:00|14.4|12.6|14.34|12.54|14.44|12.64|14.34|12.54|0
1686808200000|2023-06-15 05:50:00|14.33|12.53|14.32|12.52|14.36|12.56|14.28|12.48|0
1686808500000|2023-06-15 05:55:00|14.3|12.5|14.38|12.58|14.4|12.6|14.3|12.5|0
1686808800000|2023-06-15 06:00:00|14.4|12.6|14.11|12.31|14.4|12.6|14.11|12.31|0
1686809100000|2023-06-15 06:05:00|13.91|12.51|14|12.6|14.07|12.67|13.91|12.51|0
1686809400000|2023-06-15 06:10:00|14.01|12.61|14.03|12.63|14.05|12.65|14.01|12.61|0
1686809700000|2023-06-15 06:15:00|14.01|12.61|13.82|12.42|14.03|12.63|13.81|12.41|0
1686810000000|2023-06-15 06:20:00|13.8|12.4|13.94|12.54|13.94|12.54|13.8|12.4|0
1686810300000|2023-06-15 06:25:00|13.92|12.52|13.8|12.4|13.92|12.52|13.72|12.32|0
1686810600000|2023-06-15 06:30:00|13.79|12.39|13.72|12.32|13.8|12.4|13.69|12.29|0
1686810900000|2023-06-15 06:35:00|13.69|12.29|13.68|12.28|13.76|12.36|13.59|12.19|0
1686811200000|2023-06-15 06:40:00|13.67|12.27|13.71|12.31|13.76|12.36|13.67|12.27|0
1686811500000|2023-06-15 06:45:00|13.69|12.29|13.69|12.29|13.78|12.38|13.67|12.27|0
1686811800000|2023-06-15 06:50:00|13.71|12.31|13.8|12.4|13.8|12.4|13.69|12.29|0
1686812100000|2023-06-15 06:55:00|13.82|12.42|13.82|12.42|13.86|12.46|13.8|12.4|0
1686812400000|2023-06-15 07:00:00|13.8|12.4|13.39|11.99|13.8|12.4|13.36|11.96|0
1686812700000|2023-06-15 07:05:00|13.41|12.01|13.4|12|13.53|12.13|13.34|11.94|0
1686813000000|2023-06-15 07:10:00|13.38|11.98|13.44|12.04|13.47|12.07|13.3|11.9|0
1686813300000|2023-06-15 07:15:00|13.47|12.07|13.61|12.21|13.61|12.21|13.44|12.04|0
1686813600000|2023-06-15 07:20:00|13.63|12.23|13.59|12.19|13.73|12.33|13.59|12.19|0
1686813900000|2023-06-15 07:25:00|13.58|12.18|13.63|12.23|13.63|12.23|13.55|12.15|0
1686814200000|2023-06-15 07:30:00|13.65|12.25|13.75|12.35|13.79|12.39|13.64|12.24|0
1686814500000|2023-06-15 07:35:00|13.73|12.33|13.59|12.19|13.73|12.33|13.52|12.12|0
1686814800000|2023-06-15 07:40:00|13.61|12.21|13.58|12.18|13.63|12.23|13.46|12.06|0
1686815100000|2023-06-15 07:45:00|13.61|12.21|13.81|12.41|13.81|12.41|13.6|12.2|0
1686815400000|2023-06-15 07:50:00|13.83|12.43|13.83|12.43|13.85|12.45|13.79|12.39|0
1686815700000|2023-06-15 07:55:00|13.85|12.45|13.91|12.51|13.96|12.56|13.79|12.39|0
1686816000000|2023-06-15 08:00:00|13.89|12.49|14|12.6|14.03|12.63|13.85|12.45|0
1686816300000|2023-06-15 08:05:00|13.98|12.58|13.89|12.49|13.98|12.58|13.77|12.37|0
1686816600000|2023-06-15 08:10:00|13.87|12.47|13.83|12.43|13.87|12.47|13.77|12.37|0
1686816900000|2023-06-15 08:15:00|13.81|12.41|13.97|12.57|14|12.6|13.81|12.41|0
1686817200000|2023-06-15 08:20:00|13.95|12.55|13.83|12.43|14|12.6|13.8|12.4|0
1686817500000|2023-06-15 08:25:00|13.8|12.4|13.77|12.37|13.83|12.43|13.74|12.34|0
1686817800000|2023-06-15 08:30:00|13.74|12.34|13.68|12.28|13.79|12.39|13.67|12.27|0
1686818100000|2023-06-15 08:35:00|13.7|12.3|13.6|12.2|13.72|12.32|13.6|12.2|0
1686818400000|2023-06-15 08:40:00|13.59|12.19|13.35|11.95|13.59|12.19|13.31|11.91|0
1686818700000|2023-06-15 08:45:00|13.33|11.93|13.39|11.99|13.44|12.04|13.27|11.87|0
1686819000000|2023-06-15 08:50:00|13.37|11.97|13.48|12.08|13.5|12.1|13.35|11.95|0
1686819300000|2023-06-15 08:55:00|13.46|12.06|13.35|11.95|13.48|12.08|13.31|11.91|0
1686819600000|2023-06-15 09:00:00|13.32|11.92|13.43|12.03|13.47|12.07|13.31|11.91|0
1686819900000|2023-06-15 09:05:00|13.45|12.05|13.33|11.93|13.45|12.05|13.29|11.89|0
1686820200000|2023-06-15 09:10:00|13.35|11.95|13.41|12.01|13.45|12.05|13.35|11.95|0
1686820500000|2023-06-15 09:15:00|13.39|11.99|13.23|11.83|13.41|12.01|13.21|11.81|0
1686820800000|2023-06-15 09:20:00|13.21|11.81|13.09|11.69|13.27|11.87|13.05|11.65|0
1686821100000|2023-06-15 09:25:00|13.07|11.67|13.1|11.7|13.15|11.75|13.03|11.63|0
1686821400000|2023-06-15 09:30:00|13.09|11.69|13.23|11.83|13.31|11.91|13.09|11.69|0
1686821700000|2023-06-15 09:35:00|13.21|11.81|13.23|11.83|13.31|11.91|13.17|11.77|0
1686822000000|2023-06-15 09:40:00|13.21|11.81|13.29|11.89|13.31|11.91|13.17|11.77|0
1686822300000|2023-06-15 09:45:00|13.28|11.88|13.11|11.71|13.33|11.93|13.11|11.71|0
1686822600000|2023-06-15 09:50:00|13.12|11.72|13.01|11.61|13.21|11.81|13.01|11.61|0
1686822900000|2023-06-15 09:55:00|13.02|11.62|13.17|11.77|13.21|11.81|13.01|11.61|0
1686823200000|2023-06-15 10:00:00|13.15|11.75|13.19|11.79|13.23|11.83|13.13|11.73|0
1686823500000|2023-06-15 10:05:00|13.21|11.81|13.15|11.75|13.27|11.87|13.13|11.73|0
1686823800000|2023-06-15 10:10:00|13.13|11.73|13.03|11.63|13.19|11.79|13.01|11.61|0
1686824100000|2023-06-15 10:15:00|13.07|11.67|12.93|11.53|13.13|11.73|12.89|11.49|0
1686824400000|2023-06-15 10:20:00|12.95|11.55|12.85|11.45|13.03|11.63|12.85|11.45|0
1686824700000|2023-06-15 10:25:00|12.84|11.44|12.93|11.53|12.95|11.55|12.79|11.39|0
1686825000000|2023-06-15 10:30:00|12.95|11.55|12.75|11.35|12.97|11.57|12.73|11.33|0
1686825300000|2023-06-15 10:35:00|12.73|11.33|12.71|11.31|12.79|11.39|12.71|11.31|0
1686825600000|2023-06-15 10:40:00|12.69|11.29|12.69|11.29|12.71|11.31|12.65|11.25|0
1686825900000|2023-06-15 10:45:00|12.71|11.31|12.65|11.25|12.75|11.35|12.62|11.22|0
1686826200000|2023-06-15 10:50:00|12.63|11.23|12.69|11.29|12.71|11.31|12.61|11.21|0
1686826500000|2023-06-15 10:55:00|12.7|11.3|12.73|11.33|12.76|11.36|12.69|11.29|0
1686826800000|2023-06-15 11:00:00|12.75|11.35|12.81|11.41|12.86|11.46|12.75|11.35|0
1686827100000|2023-06-15 11:05:00|12.79|11.39|12.71|11.31|12.79|11.39|12.65|11.25|0
1686827400000|2023-06-15 11:10:00|12.69|11.29|12.63|11.23|12.69|11.29|12.55|11.15|0
1686827700000|2023-06-15 11:15:00|12.65|11.25|12.61|11.21|12.71|11.31|12.59|11.19|0
1686828000000|2023-06-15 11:20:00|12.63|11.23|13.19|11.79|13.19|11.79|12.62|11.22|0
1686828300000|2023-06-15 11:25:00|13.21|11.81|13.21|11.81|13.23|11.83|13.13|11.73|0
1686828600000|2023-06-15 11:30:00|13.23|11.83|13.41|12.01|13.41|12.01|13.21|11.81|0
1686828900000|2023-06-15 11:35:00|13.39|11.99|13.15|11.75|13.39|11.99|13.15|11.75|0
1686829200000|2023-06-15 11:40:00|13.17|11.77|13.23|11.83|13.27|11.87|13.17|11.77|0
1686829500000|2023-06-15 11:45:00|13.21|11.81|13.3|11.9|13.36|11.96|13.21|11.81|0
1686829800000|2023-06-15 11:50:00|13.32|11.92|13.32|11.92|13.42|12.02|13.3|11.9|0
1686830100000|2023-06-15 11:55:00|13.34|11.94|13.34|11.94|13.38|11.98|13.3|11.9|0
1686830400000|2023-06-15 12:00:00|13.33|11.93|13.44|12.04|13.48|12.08|13.32|11.92|0
1686830700000|2023-06-15 12:05:00|13.45|12.05|13.42|12.02|13.46|12.06|13.32|11.92|0
1686831000000|2023-06-15 12:10:00|13.4|12|13.5|12.1|13.54|12.14|13.36|11.96|0
1686831300000|2023-06-15 12:15:00|13.49|12.09|13.28|11.88|13.49|12.09|13.2|11.8|0
1686831600000|2023-06-15 12:20:00|13.26|11.86|13.14|11.74|13.34|11.94|13.1|11.7|0
1686831900000|2023-06-15 12:25:00|13.13|11.73|13.19|11.79|13.21|11.81|13.04|11.64|0
1686832200000|2023-06-15 12:30:00|13.17|11.77|13.18|11.78|13.45|12.05|13.05|11.65|0
1686832500000|2023-06-15 12:35:00|13.16|11.76|12.65|11.25|13.2|11.8|12.65|11.25|0
1686832800000|2023-06-15 12:40:00|12.63|11.23|12.94|11.54|12.96|11.56|12.63|11.23|0
1686833100000|2023-06-15 12:45:00|12.92|11.52|13.36|11.96|13.38|11.98|12.9|11.5|0
1686833400000|2023-06-15 12:50:00|13.32|11.92|13.58|12.18|13.59|12.19|13.3|11.9|0
1686833700000|2023-06-15 12:55:00|13.6|12.2|13.48|12.08|13.6|12.2|13.44|12.04|0
1686834000000|2023-06-15 13:00:00|13.5|12.1|13.66|12.26|13.66|12.26|13.36|11.96|0
1686834300000|2023-06-15 13:05:00|13.68|12.28|13.74|12.34|13.76|12.36|13.56|12.16|0
1686834600000|2023-06-15 13:10:00|13.72|12.32|13.6|12.2|13.74|12.34|13.52|12.12|0
1686834900000|2023-06-15 13:15:00|13.58|12.18|14.01|12.61|14.01|12.61|13.58|12.18|0
1686835200000|2023-06-15 13:20:00|14.03|12.63|13.84|12.44|14.03|12.63|13.84|12.44|0
1686835500000|2023-06-15 13:25:00|13.8|12.4|13.74|12.34|13.93|12.53|13.72|12.32|0
1686835800000|2023-06-15 13:30:00|13.76|12.36|13.86|12.46|14.07|12.67|13.7|12.3|0
1686836100000|2023-06-15 13:35:00|13.82|12.42|14.37|12.97|14.48|13.08|13.78|12.38|0
1686836400000|2023-06-15 13:40:00|14.39|12.99|14.41|13.01|14.65|13.25|14.05|12.65|0
1686836700000|2023-06-15 13:45:00|14.39|12.99|14.76|13.36|14.96|13.56|14.32|12.92|0
1686837000000|2023-06-15 13:50:00|14.84|13.44|15.84|14.44|16.02|14.62|14.8|13.4|0
1686837300000|2023-06-15 13:55:00|15.74|14.34|15.86|14.46|15.91|14.51|15.58|14.18|0
1686837600000|2023-06-15 14:00:00|15.95|14.55|16.16|14.76|16.23|14.83|15.65|14.25|0
1686837900000|2023-06-15 14:05:00|16.21|14.81|16.4|15|16.64|15.24|15.9|14.5|0
1686838200000|2023-06-15 14:10:00|16.42|15.02|16.28|14.88|16.54|15.14|16.14|14.74|0
1686838500000|2023-06-15 14:15:00|16.26|14.86|16.14|14.74|16.3|14.9|15.86|14.46|0
1686838800000|2023-06-15 14:20:00|16.16|14.76|16.09|14.69|16.49|15.09|15.95|14.55|0
1686839100000|2023-06-15 14:25:00|16.14|14.74|16.61|15.21|16.76|15.36|16.14|14.74|0
1686839400000|2023-06-15 14:30:00|16.66|15.26|16.18|14.78|16.69|15.29|15.97|14.57|0
1686839700000|2023-06-15 14:35:00|16.14|14.74|15.72|14.32|16.21|14.81|15.62|14.22|0
1686840000000|2023-06-15 14:40:00|15.67|14.27|16.25|14.85|16.35|14.95|15.65|14.25|0
1686840300000|2023-06-15 14:45:00|16.23|14.83|16.64|15.24|16.88|15.48|16.23|14.83|0
1686840600000|2023-06-15 14:50:00|16.68|15.28|16.44|15.04|16.68|15.28|16.13|14.73|0
1686840900000|2023-06-15 14:55:00|16.39|14.99|16.54|15.14|16.66|15.26|16.28|14.88|0
1686841200000|2023-06-15 15:00:00|16.56|15.16|16.85|15.45|16.88|15.48|16.49|15.09|0
1686841500000|2023-06-15 15:05:00|16.83|15.43|16.75|15.35|16.95|15.55|16.39|14.99|0
1686841800000|2023-06-15 15:10:00|16.8|15.4|17|15.6|17.12|15.72|16.68|15.28|0
1686842100000|2023-06-15 15:15:00|16.97|15.57|17.73|16.33|18.09|16.69|16.97|15.57|0
1686842400000|2023-06-15 15:20:00|17.71|16.31|18.04|16.64|18.09|16.69|17.68|16.28|0
1686842700000|2023-06-15 15:25:00|17.99|16.59|18.48|17.08|18.48|17.08|17.96|16.56|0
1686843000000|2023-06-15 15:30:00|18.43|17.03|18.32|16.92|18.43|17.03|18.04|16.64|0
1686843300000|2023-06-15 15:35:00|18.29|16.89|18.74|17.34|18.82|17.42|18.29|16.89|0
1686843600000|2023-06-15 15:40:00|18.79|17.39|18.5|17.1|18.9|17.5|18.42|17.02|0
1686843900000|2023-06-15 15:45:00|18.53|17.13|17.96|16.56|18.69|17.29|17.83|16.43|0
1686844200000|2023-06-15 15:50:00|18.01|16.61|18.34|16.94|18.37|16.97|17.88|16.48|0
1686844500000|2023-06-15 15:55:00|18.32|16.92|18.46|17.06|18.5|17.1|18.24|16.84|0
1686844800000|2023-06-15 16:00:00|18.45|17.05|18.47|17.07|18.63|17.23|18.4|17|0
1686845100000|2023-06-15 16:05:00|18.5|17.1|18.53|17.13|18.55|17.15|18.29|16.89|0
1686845400000|2023-06-15 16:10:00|18.55|17.15|18.13|16.73|18.58|17.18|18.11|16.71|0
1686845700000|2023-06-15 16:15:00|18.16|16.76|18.39|16.99|18.42|17.02|18.11|16.71|0
1686846000000|2023-06-15 16:20:00|18.34|16.94|18.66|17.26|18.76|17.36|18.34|16.94|0
1686846300000|2023-06-15 16:25:00|18.63|17.23|18.66|17.26|18.74|17.34|18.58|17.18|0
1686846600000|2023-06-15 16:30:00|18.68|17.28|18.44|17.04|18.84|17.44|18.37|16.97|0
1686846900000|2023-06-15 16:35:00|18.47|17.07|18.63|17.23|18.65|17.25|18.31|16.91|0
1686847200000|2023-06-15 16:40:00|18.65|17.25|18.63|17.23|18.91|17.51|18.57|17.17|0
1686847500000|2023-06-15 16:45:00|18.65|17.25|18.55|17.15|18.65|17.25|18.31|16.91|0
1686847800000|2023-06-15 16:50:00|18.57|17.17|18.52|17.12|18.63|17.23|18.42|17.02|0
1686848100000|2023-06-15 16:55:00|18.47|17.07|17.79|16.39|18.47|17.07|17.59|16.19|0
1686848400000|2023-06-15 17:00:00|17.77|16.37|17.54|16.14|17.82|16.42|17.46|16.06|0
1686848700000|2023-06-15 17:05:00|17.51|16.11|17.26|15.86|17.64|16.24|17.18|15.78|0
1686849000000|2023-06-15 17:10:00|17.28|15.88|17.11|15.71|17.46|16.06|17.11|15.71|0
1686849300000|2023-06-15 17:15:00|17.08|15.68|17.26|15.86|17.28|15.88|17.06|15.66|0
1686849600000|2023-06-15 17:20:00|17.23|15.83|17.56|16.16|17.61|16.21|17.23|15.83|0
1686849900000|2023-06-15 17:25:00|17.51|16.11|17.81|16.41|17.81|16.41|17.48|16.08|0
1686850200000|2023-06-15 17:30:00|17.84|16.44|17.92|16.52|17.96|16.56|17.81|16.41|0
1686850500000|2023-06-15 17:35:00|17.89|16.49|17.84|16.44|18.05|16.65|17.71|16.31|0
1686850800000|2023-06-15 17:40:00|17.81|16.41|18.15|16.75|18.25|16.85|17.76|16.36|0
1686851100000|2023-06-15 17:45:00|18.18|16.78|18.46|17.06|18.49|17.09|18.18|16.78|0
1686851400000|2023-06-15 17:50:00|18.44|17.04|18.62|17.22|18.62|17.22|18.38|16.98|0
1686851700000|2023-06-15 17:55:00|18.65|17.25|18.72|17.32|18.86|17.46|18.65|17.25|0
1686852000000|2023-06-15 18:00:00|18.7|17.3|18.76|17.36|19.03|17.63|18.7|17.3|0
1686852300000|2023-06-15 18:05:00|18.78|17.38|18.44|17.04|18.78|17.38|18.22|16.82|0
1686852600000|2023-06-15 18:10:00|18.41|17.01|18.36|16.96|18.65|17.25|18.36|16.96|0
1686852900000|2023-06-15 18:15:00|18.33|16.93|18.35|16.95|18.54|17.14|18.3|16.9|0
1686853200000|2023-06-15 18:20:00|18.3|16.9|18.65|17.25|18.7|17.3|18.25|16.85|0
1686853500000|2023-06-15 18:25:00|18.67|17.27|18.82|17.42|18.99|17.59|18.54|17.14|0
1686853800000|2023-06-15 18:30:00|18.89|17.49|19.16|17.76|19.21|17.81|18.86|17.46|0
1686854100000|2023-06-15 18:35:00|19.18|17.78|19.43|18.03|19.57|18.17|19.18|17.78|0
1686854400000|2023-06-15 18:40:00|19.46|18.06|19.93|18.53|19.96|18.56|19.46|18.06|0
1686854700000|2023-06-15 18:45:00|19.96|18.56|19.93|18.53|20.02|18.62|19.68|18.28|0
1686855000000|2023-06-15 18:50:00|19.88|18.48|20.65|19.25|20.65|19.25|19.88|18.48|0
1686855300000|2023-06-15 18:55:00|20.59|19.19|20.88|19.48|21.17|19.77|20.44|19.04|0
1686855600000|2023-06-15 19:00:00|21.06|19.66|20.3|18.9|21.11|19.71|20.21|18.81|0
1686855900000|2023-06-15 19:05:00|20.36|18.96|20.38|18.98|20.47|19.07|19.87|18.47|0
1686856200000|2023-06-15 19:10:00|20.24|18.84|20.76|19.36|20.76|19.36|20.21|18.81|0
1686856500000|2023-06-15 19:15:00|20.82|19.42|19.32|17.92|21.02|19.62|19.24|17.84|0
1686856800000|2023-06-15 19:20:00|19.35|17.95|19.13|17.73|19.47|18.07|19.02|17.62|0
1686857100000|2023-06-15 19:25:00|19.16|17.76|19.4|18|19.4|18|18.96|17.56|0
1686857400000|2023-06-15 19:30:00|19.35|17.95|19.29|17.89|19.63|18.23|19.29|17.89|0
1686857700000|2023-06-15 19:35:00|19.32|17.92|18.91|17.51|19.32|17.92|18.8|17.4|0
1686858000000|2023-06-15 19:40:00|18.96|17.56|18.99|17.59|19.29|17.89|18.88|17.48|0
1686858300000|2023-06-15 19:45:00|18.96|17.56|19.04|17.64|19.32|17.92|18.82|17.42|0
1686858600000|2023-06-15 19:50:00|19.1|17.7|18.72|17.32|19.4|18|18.69|17.29|0
1686858900000|2023-06-15 19:55:00|18.61|17.21|18.5|17.1|18.61|17.21|17.94|16.54|0
1686859200000|2023-06-15 20:00:00|18.21|16.81|18.05|16.65|18.5|17.1|18.05|16.65|0
1686859500000|2023-06-15 20:05:00|18.02|16.62|17.94|16.54|18.09|16.69|17.84|16.44|0
1686859800000|2023-06-15 20:10:00|17.97|16.57|17.84|16.44|18.02|16.62|17.73|16.33|0
1686860100000|2023-06-15 20:15:00|17.98|16.18|18.27|16.47|18.27|16.47|17.98|16.18|0
1686860400000|2023-06-15 20:20:00|18.24|16.44|18.22|16.42|18.32|16.52|18.22|16.42|0
1686860700000|2023-06-15 20:25:00|18.19|16.39|18.3|16.5|18.3|16.5|18.19|16.39|0
1686861000000|2023-06-15 20:30:00|18.27|16.47|18.14|16.34|18.27|16.47|18.11|16.31|0
1686861300000|2023-06-15 20:35:00|18.11|16.31|18.14|16.34|18.16|16.36|18.09|16.29|0
1686861600000|2023-06-15 20:40:00|18.11|16.31|18.14|16.34|18.19|16.39|18.11|16.31|0
1686861900000|2023-06-15 20:45:00|18.11|16.31|18.14|16.34|18.16|16.36|18.06|16.26|0
1686862200000|2023-06-15 20:50:00|18.11|16.31|18.19|16.39|18.24|16.44|18.11|16.31|0
1686862500000|2023-06-15 20:55:00|18.21|16.41|18.15|16.35|18.23|16.43|18.08|16.28|0
1686862800000|2023-06-15 21:00:00|18.13|16.33|18.25|16.45|18.25|16.45|18.13|16.33|0
1686863100000|2023-06-15 21:05:00|18.24|16.44|18.23|16.43|18.25|16.45|18.21|16.41|0
1686863400000|2023-06-15 21:10:00|18.21|16.41|18.24|16.44|18.24|16.44|18.2|16.4|0
1686863700000|2023-06-15 21:15:00|18.26|16.46|18.24|16.44|18.26|16.46|18.24|16.44|0
1686864300000|2023-06-15 21:25:00|18.34|16.54|18.29|16.49|18.34|16.54|18.27|16.47|0
1686864600000|2023-06-15 21:30:00|18.34|16.54|18.31|16.51|18.34|16.54|18.28|16.48|0
1686864900000|2023-06-15 21:35:00|18.36|16.56|18.35|16.55|18.46|16.66|18.35|16.55|0
1686865200000|2023-06-15 21:40:00|18.38|16.58|18.35|16.55|18.4|16.6|18.35|16.55|0
1686865500000|2023-06-15 21:45:00|18.36|16.56|18.34|16.54|18.36|16.56|18.34|16.54|0
1686865800000|2023-06-15 21:50:00|18.33|16.53|18.32|16.52|18.34|16.54|18.31|16.51|0
1686866100000|2023-06-15 21:55:00|18.31|16.51|18.38|16.58|18.38|16.58|18.3|16.5|0
1686866400000|2023-06-15 22:00:00|18.27|16.47|18.02|16.22|18.27|16.47|18|16.2|0
1686866700000|2023-06-15 22:05:00|18.04|16.24|18.05|16.25|18.1|16.3|18.02|16.22|0
1686867000000|2023-06-15 22:10:00|18.07|16.27|18.09|16.29|18.23|16.43|18.07|16.27|0
1686867300000|2023-06-15 22:15:00|18.07|16.27|18.1|16.3|18.28|16.48|18.07|16.27|0
1686867600000|2023-06-15 22:20:00|18.13|16.33|18.02|16.22|18.15|16.35|18.02|16.22|0
1686867900000|2023-06-15 22:25:00|18.05|16.25|18.14|16.34|18.15|16.35|18.02|16.22|0
1686868200000|2023-06-15 22:30:00|18.15|16.35|17.99|16.19|18.18|16.38|17.97|16.17|0
1686868500000|2023-06-15 22:35:00|17.97|16.17|17.94|16.14|17.99|16.19|17.92|16.12|0
1686868800000|2023-06-15 22:40:00|17.95|16.15|17.94|16.14|17.99|16.19|17.89|16.09|0
1686869100000|2023-06-15 22:45:00|17.93|16.13|17.86|16.06|17.99|16.19|17.86|16.06|0
1686869400000|2023-06-15 22:50:00|17.85|16.05|17.86|16.06|17.89|16.09|17.84|16.04|0
1686869700000|2023-06-15 22:55:00|17.84|16.04|17.89|16.09|17.89|16.09|17.84|16.04|0
1686870000000|2023-06-15 23:00:00|17.91|16.11|18.02|16.22|18.02|16.22|17.89|16.09|0
1686870300000|2023-06-15 23:05:00|17.99|16.19|18|16.2|18.04|16.24|17.99|16.19|0
1686870600000|2023-06-15 23:10:00|17.99|16.19|18.03|16.23|18.04|16.24|17.99|16.19|0
1686870900000|2023-06-15 23:15:00|18.04|16.24|18.01|16.21|18.04|16.24|17.99|16.19|0
1686871200000|2023-06-15 23:20:00|18|16.2|18.04|16.24|18.04|16.24|17.99|16.19|0
1686871500000|2023-06-15 23:25:00|18.03|16.23|17.97|16.17|18.04|16.24|17.96|16.16|0
1686871800000|2023-06-15 23:30:00|17.96|16.16|17.93|16.13|17.99|16.19|17.91|16.11|0
1686872100000|2023-06-15 23:35:00|17.92|16.12|17.91|16.11|17.93|16.13|17.8|16|0
1686872400000|2023-06-15 23:40:00|17.92|16.12|18.01|16.21|18.04|16.24|17.92|16.12|0
1686872700000|2023-06-15 23:45:00|17.98|16.18|17.91|16.11|17.98|16.18|17.88|16.08|0
1686873000000|2023-06-15 23:50:00|17.93|16.13|17.93|16.13|17.96|16.16|17.91|16.11|0
1686873300000|2023-06-15 23:55:00|17.92|16.12|17.9|16.1|17.98|16.18|17.88|16.08|0
1686873600000|2023-06-16 00:00:00|17.88|16.08|17.85|16.05|17.9|16.1|17.83|16.03|0
1686873900000|2023-06-16 00:05:00|17.88|16.08|17.75|15.95|17.93|16.13|17.72|15.92|0
1686874200000|2023-06-16 00:10:00|17.77|15.97|17.75|15.95|17.83|16.03|17.7|15.9|0
1686874500000|2023-06-16 00:15:00|17.77|15.97|17.77|15.97|17.8|16|17.72|15.92|0
1686874800000|2023-06-16 00:20:00|17.75|15.95|17.7|15.9|17.8|16|17.67|15.87|0
1686875100000|2023-06-16 00:25:00|17.67|15.87|17.7|15.9|17.72|15.92|17.67|15.87|0
1686875400000|2023-06-16 00:30:00|17.68|15.88|17.54|15.74|17.7|15.9|17.52|15.72|0
1686875700000|2023-06-16 00:35:00|17.57|15.77|17.62|15.82|17.62|15.82|17.54|15.74|0
1686876000000|2023-06-16 00:40:00|17.64|15.84|17.62|15.82|17.67|15.87|17.59|15.79|0
1686876300000|2023-06-16 00:45:00|17.64|15.84|17.62|15.82|17.64|15.84|17.57|15.77|0
1686876600000|2023-06-16 00:50:00|17.59|15.79|17.54|15.74|17.62|15.82|17.51|15.71|0
1686876900000|2023-06-16 00:55:00|17.56|15.76|18.21|16.41|18.21|16.41|17.54|15.74|0
1686877200000|2023-06-16 01:00:00|18.2|16.4|18.4|16.6|18.4|16.6|18.19|16.39|0
1686877500000|2023-06-16 01:05:00|18.37|16.57|18.24|16.44|18.37|16.57|18.24|16.44|0
1686877800000|2023-06-16 01:10:00|18.21|16.41|18.26|16.46|18.26|16.46|18.21|16.41|0
1686878100000|2023-06-16 01:15:00|18.29|16.49|18.2|16.4|18.29|16.49|18.19|16.39|0
1686878400000|2023-06-16 01:20:00|18.21|16.41|18.18|16.38|18.21|16.41|18.11|16.31|0
1686878700000|2023-06-16 01:25:00|18.16|16.36|18.08|16.28|18.18|16.38|18.08|16.28|0
1686879000000|2023-06-16 01:30:00|18.09|16.29|18|16.2|18.11|16.31|17.98|16.18|0
1686879300000|2023-06-16 01:35:00|17.98|16.18|18.05|16.25|18.08|16.28|17.98|16.18|0
1686879600000|2023-06-16 01:40:00|18.04|16.24|18.1|16.3|18.13|16.33|17.99|16.19|0
1686879900000|2023-06-16 01:45:00|18.13|16.33|18.18|16.38|18.23|16.43|18.13|16.33|0
1686880200000|2023-06-16 01:50:00|18.16|16.36|18.15|16.35|18.18|16.38|18.13|16.33|0
1686880500000|2023-06-16 01:55:00|18.13|16.33|18.02|16.22|18.15|16.35|18.02|16.22|0
1686880800000|2023-06-16 02:00:00|18.05|16.25|17.95|16.15|18.08|16.28|17.95|16.15|0
1686881100000|2023-06-16 02:05:00|17.97|16.17|17.97|16.17|18|16.2|17.95|16.15|0
1686881400000|2023-06-16 02:10:00|17.96|16.16|17.97|16.17|18|16.2|17.92|16.12|0
1686881700000|2023-06-16 02:15:00|18|16.2|18|16.2|18.02|16.22|17.94|16.14|0
1686882000000|2023-06-16 02:20:00|17.94|16.14|18.02|16.22|18.02|16.22|17.89|16.09|0
1686882300000|2023-06-16 02:25:00|18.05|16.25|17.99|16.19|18.07|16.27|17.99|16.19|0
1686882600000|2023-06-16 02:30:00|18.02|16.22|18.05|16.25|18.05|16.25|17.99|16.19|0
1686882900000|2023-06-16 02:35:00|18.03|16.23|18.03|16.23|18.07|16.27|18.02|16.22|0
1686883200000|2023-06-16 02:40:00|18.05|16.25|18.02|16.22|18.05|16.25|17.97|16.17|0
1686883500000|2023-06-16 02:45:00|18.04|16.24|18.04|16.24|18.12|16.32|17.99|16.19|0
1686883800000|2023-06-16 02:50:00|18.07|16.27|18.15|16.35|18.2|16.4|18.06|16.26|0
1686884100000|2023-06-16 02:55:00|18.17|16.37|18.04|16.24|18.2|16.4|18.04|16.24|0
1686884400000|2023-06-16 03:00:00|18.07|16.27|18.17|16.37|18.2|16.4|18.07|16.27|0
1686884700000|2023-06-16 03:05:00|18.2|16.4|18.07|16.27|18.22|16.42|18.07|16.27|0
1686885000000|2023-06-16 03:10:00|18.04|16.24|18.02|16.22|18.09|16.29|17.99|16.19|0
1686885300000|2023-06-16 03:15:00|18.03|16.23|17.94|16.14|18.04|16.24|17.94|16.14|0
1686885600000|2023-06-16 03:20:00|17.95|16.15|18.01|16.21|18.01|16.21|17.94|16.14|0
1686885900000|2023-06-16 03:25:00|18|16.2|18.12|16.32|18.12|16.32|18|16.2|0
1686886200000|2023-06-16 03:30:00|18.14|16.34|18.25|16.45|18.3|16.5|18.09|16.29|0
1686886500000|2023-06-16 03:35:00|18.26|16.46|18.19|16.39|18.26|16.46|18.12|16.32|0
1686886800000|2023-06-16 03:40:00|18.18|16.38|18.27|16.47|18.32|16.52|18.17|16.37|0
1686887100000|2023-06-16 03:45:00|18.3|16.5|18.22|16.42|18.3|16.5|18.22|16.42|0
1686887400000|2023-06-16 03:50:00|18.19|16.39|18.32|16.52|18.32|16.52|18.19|16.39|0
1686887700000|2023-06-16 03:55:00|18.3|16.5|18.43|16.63|18.45|16.65|18.3|16.5|0
1686888000000|2023-06-16 04:00:00|18.4|16.6|18.35|16.55|18.45|16.65|18.35|16.55|0
1686888300000|2023-06-16 04:05:00|18.36|16.56|18.45|16.65|18.45|16.65|18.35|16.55|0
1686888600000|2023-06-16 04:10:00|18.51|16.71|18.53|16.73|18.56|16.76|18.48|16.68|0
1686888900000|2023-06-16 04:15:00|18.56|16.76|18.64|16.84|18.66|16.86|18.53|16.73|0
1686889200000|2023-06-16 04:20:00|18.62|16.82|18.61|16.81|18.64|16.84|18.58|16.78|0
1686889500000|2023-06-16 04:25:00|18.64|16.84|18.64|16.84|18.66|16.86|18.61|16.81|0
1686889800000|2023-06-16 04:30:00|18.66|16.86|18.61|16.81|18.69|16.89|18.58|16.78|0
1686890100000|2023-06-16 04:35:00|18.59|16.79|18.58|16.78|18.61|16.81|18.55|16.75|0
1686890400000|2023-06-16 04:40:00|18.61|16.81|18.63|16.83|18.66|16.86|18.58|16.78|0
1686890700000|2023-06-16 04:45:00|18.61|16.81|18.5|16.7|18.63|16.83|18.5|16.7|0
1686891000000|2023-06-16 04:50:00|18.47|16.67|18.47|16.67|18.5|16.7|18.47|16.67|0
1686891300000|2023-06-16 04:55:00|18.5|16.7|18.47|16.67|18.53|16.73|18.45|16.65|0
1686891600000|2023-06-16 05:00:00|18.45|16.65|18.37|16.57|18.45|16.65|18.37|16.57|0
1686891900000|2023-06-16 05:05:00|18.39|16.59|18.39|16.59|18.47|16.67|18.39|16.59|0
1686892200000|2023-06-16 05:10:00|18.42|16.62|18.44|16.64|18.47|16.67|18.37|16.57|0
1686892500000|2023-06-16 05:15:00|18.47|16.67|18.52|16.72|18.52|16.72|18.44|16.64|0
1686892800000|2023-06-16 05:20:00|18.55|16.75|18.64|16.84|18.67|16.87|18.54|16.74|0
1686893100000|2023-06-16 05:25:00|18.63|16.83|18.63|16.83|18.77|16.97|18.63|16.83|0
1686893400000|2023-06-16 05:30:00|18.65|16.85|18.73|16.93|18.79|16.99|18.64|16.84|0
1686893700000|2023-06-16 05:35:00|18.71|16.91|18.73|16.93|18.76|16.96|18.65|16.85|0
1686894000000|2023-06-16 05:40:00|18.71|16.91|18.81|17.01|18.81|17.01|18.71|16.91|0
1686894300000|2023-06-16 05:45:00|18.79|16.99|18.79|16.99|18.81|17.01|18.76|16.96|0
1686894600000|2023-06-16 05:50:00|18.77|16.97|18.76|16.96|18.84|17.04|18.71|16.91|0
1686894900000|2023-06-16 05:55:00|18.7|16.9|18.84|17.04|18.9|17.1|18.62|16.82|0
1686895200000|2023-06-16 06:00:00|18.81|17.01|18.52|16.72|18.87|17.07|18.46|16.66|0
1686895500000|2023-06-16 06:05:00|18.32|16.92|18.42|17.02|18.48|17.08|18.32|16.92|0
1686895800000|2023-06-16 06:10:00|18.45|17.05|18.61|17.21|18.61|17.21|18.4|17|0
1686896100000|2023-06-16 06:15:00|18.58|17.18|18.86|17.46|18.88|17.48|18.52|17.12|0
1686896400000|2023-06-16 06:20:00|18.85|17.45|18.96|17.56|18.99|17.59|18.82|17.42|0
1686896700000|2023-06-16 06:25:00|18.93|17.53|18.9|17.5|18.96|17.56|18.82|17.42|0
1686897000000|2023-06-16 06:30:00|18.85|17.45|18.9|17.5|18.96|17.56|18.77|17.37|0
1686897300000|2023-06-16 06:35:00|18.93|17.53|18.79|17.39|18.96|17.56|18.77|17.37|0
1686897600000|2023-06-16 06:40:00|18.77|17.37|18.73|17.33|18.79|17.39|18.66|17.26|0
1686897900000|2023-06-16 06:45:00|18.74|17.34|18.71|17.31|18.77|17.37|18.63|17.23|0
1686898200000|2023-06-16 06:50:00|18.74|17.34|18.75|17.35|18.79|17.39|18.66|17.26|0
1686898500000|2023-06-16 06:55:00|18.74|17.34|18.63|17.23|18.74|17.34|18.58|17.18|0
1686898800000|2023-06-16 07:00:00|18.58|17.18|18.42|17.02|18.6|17.2|18.31|16.91|0
1686899100000|2023-06-16 07:05:00|18.39|16.99|18.18|16.78|18.42|17.02|18.11|16.71|0
1686899400000|2023-06-16 07:10:00|18.2|16.8|18.02|16.62|18.26|16.86|17.92|16.52|0
1686899700000|2023-06-16 07:15:00|17.99|16.59|18.26|16.86|18.28|16.88|17.99|16.59|0
1686900000000|2023-06-16 07:20:00|18.23|16.83|18.12|16.72|18.41|17.01|18.12|16.72|0
1686900300000|2023-06-16 07:25:00|18.15|16.75|18.33|16.93|18.36|16.96|18.12|16.72|0
1686900600000|2023-06-16 07:30:00|18.36|16.96|18.33|16.93|18.39|16.99|18.23|16.83|0
1686900900000|2023-06-16 07:35:00|18.36|16.96|18.39|16.99|18.55|17.15|18.28|16.88|0
1686901200000|2023-06-16 07:40:00|18.36|16.96|18.49|17.09|18.54|17.14|18.33|16.93|0
1686901500000|2023-06-16 07:45:00|18.48|17.08|18.52|17.12|18.6|17.2|18.41|17.01|0
1686901800000|2023-06-16 07:50:00|18.5|17.1|18.46|17.06|18.57|17.17|18.44|17.04|0
1686902100000|2023-06-16 07:55:00|18.49|17.09|18.52|17.12|18.65|17.25|18.44|17.04|0
1686902400000|2023-06-16 08:00:00|18.49|17.09|18.57|17.17|18.68|17.28|18.49|17.09|0
1686902700000|2023-06-16 08:05:00|18.54|17.14|18.46|17.06|18.57|17.17|18.43|17.03|0
1686903000000|2023-06-16 08:10:00|18.49|17.09|18.46|17.06|18.57|17.17|18.45|17.05|0
1686903300000|2023-06-16 08:15:00|18.49|17.09|18.7|17.3|18.74|17.34|18.43|17.03|0
1686903600000|2023-06-16 08:20:00|18.73|17.33|18.81|17.41|18.84|17.44|18.67|17.27|0
1686903900000|2023-06-16 08:25:00|18.84|17.44|19.08|17.68|19.11|17.71|18.82|17.42|0
1686904200000|2023-06-16 08:30:00|19.07|17.67|19.24|17.84|19.38|17.98|19.07|17.67|0
1686904500000|2023-06-16 08:35:00|19.22|17.82|19.33|17.93|19.33|17.93|19.16|17.76|0
1686904800000|2023-06-16 08:40:00|19.38|17.98|19.47|18.07|19.52|18.12|19.33|17.93|0
1686905100000|2023-06-16 08:45:00|19.49|18.09|19.28|17.88|19.58|18.18|19.22|17.82|0
1686905400000|2023-06-16 08:50:00|19.27|17.87|19.3|17.9|19.33|17.93|19.19|17.79|0
1686905700000|2023-06-16 08:55:00|19.32|17.92|19.41|18.01|19.44|18.04|19.32|17.92|0
1686906000000|2023-06-16 09:00:00|19.38|17.98|19.55|18.15|19.55|18.15|19.38|17.98|0
1686906300000|2023-06-16 09:05:00|19.57|18.17|19.55|18.15|19.57|18.17|19.41|18.01|0
1686906600000|2023-06-16 09:10:00|19.52|18.12|19.35|17.95|19.57|18.17|19.35|17.95|0
1686906900000|2023-06-16 09:15:00|19.36|17.96|19.4|18|19.46|18.06|19.27|17.87|0
1686907200000|2023-06-16 09:20:00|19.39|17.99|19.38|17.98|19.43|18.03|19.27|17.87|0
1686907500000|2023-06-16 09:25:00|19.35|17.95|19.33|17.93|19.38|17.98|19.22|17.82|0
1686907800000|2023-06-16 09:30:00|19.32|17.92|19.26|17.86|19.32|17.92|19.17|17.77|0
1686908100000|2023-06-16 09:35:00|19.29|17.89|19.18|17.78|19.32|17.92|19.15|17.75|0
1686908400000|2023-06-16 09:40:00|19.21|17.81|19.37|17.97|19.37|17.97|19.18|17.78|0
1686908700000|2023-06-16 09:45:00|19.4|18|19.29|17.89|19.4|18|19.23|17.83|0
1686909000000|2023-06-16 09:50:00|19.26|17.86|19.26|17.86|19.36|17.96|19.12|17.72|0
1686909300000|2023-06-16 09:55:00|19.23|17.83|19.21|17.81|19.26|17.86|19.12|17.72|0
1686909600000|2023-06-16 10:00:00|19.23|17.83|19.21|17.81|19.32|17.92|19.18|17.78|0
1686909900000|2023-06-16 10:05:00|19.18|17.78|19.12|17.72|19.26|17.86|19.09|17.69|0
1686910200000|2023-06-16 10:10:00|19.09|17.69|18.96|17.56|19.12|17.72|18.93|17.53|0
1686910500000|2023-06-16 10:15:00|18.93|17.53|18.79|17.39|18.96|17.56|18.77|17.37|0
1686910800000|2023-06-16 10:20:00|18.77|17.37|18.82|17.42|18.93|17.53|18.61|17.21|0
1686911100000|2023-06-16 10:25:00|18.79|17.39|18.66|17.26|18.85|17.45|18.66|17.26|0
1686911400000|2023-06-16 10:30:00|18.63|17.23|18.74|17.34|18.87|17.47|18.63|17.23|0
1686911700000|2023-06-16 10:35:00|18.71|17.31|18.79|17.39|18.82|17.42|18.7|17.3|0
1686912000000|2023-06-16 10:40:00|18.82|17.42|18.82|17.42|18.93|17.53|18.74|17.34|0
1686912300000|2023-06-16 10:45:00|18.83|17.43|18.76|17.36|18.87|17.47|18.74|17.34|0
1686912600000|2023-06-16 10:50:00|18.74|17.34|18.75|17.35|18.76|17.36|18.55|17.15|0
1686912900000|2023-06-16 10:55:00|18.74|17.34|18.87|17.47|18.87|17.47|18.71|17.31|0
1686913200000|2023-06-16 11:00:00|18.84|17.44|19.09|17.69|19.12|17.72|18.82|17.42|0
1686913500000|2023-06-16 11:05:00|19.12|17.72|18.9|17.5|19.12|17.72|18.87|17.47|0
1686913800000|2023-06-16 11:10:00|18.92|17.52|19.03|17.63|19.06|17.66|18.87|17.47|0
1686914100000|2023-06-16 11:15:00|19.06|17.66|19.03|17.63|19.18|17.78|19.03|17.63|0
1686914400000|2023-06-16 11:20:00|19.06|17.66|19.03|17.63|19.11|17.71|19|17.6|0
1686914700000|2023-06-16 11:25:00|19|17.6|19.25|17.85|19.29|17.89|19|17.6|0
1686915000000|2023-06-16 11:30:00|19.28|17.88|19.36|17.96|19.36|17.96|19.14|17.74|0
1686915300000|2023-06-16 11:35:00|19.37|17.97|19.4|18|19.53|18.13|19.37|17.97|0
1686915600000|2023-06-16 11:40:00|19.41|18.01|19.28|17.88|19.47|18.07|19.25|17.85|0
1686915900000|2023-06-16 11:45:00|19.3|17.9|19.33|17.93|19.39|17.99|19.25|17.85|0
1686916200000|2023-06-16 11:50:00|19.3|17.9|19.14|17.74|19.3|17.9|19.14|17.74|0
1686916500000|2023-06-16 11:55:00|19.16|17.76|19.11|17.71|19.19|17.79|19.05|17.65|0
1686916800000|2023-06-16 12:00:00|19.08|17.68|19.13|17.73|19.16|17.76|18.92|17.52|0
1686917100000|2023-06-16 12:05:00|19.11|17.71|19.24|17.84|19.24|17.84|19.04|17.64|0
1686917400000|2023-06-16 12:10:00|19.26|17.86|19.58|18.18|19.63|18.23|19.26|17.86|0
1686917700000|2023-06-16 12:15:00|19.55|18.15|19.6|18.2|19.72|18.32|19.49|18.09|0
1686918000000|2023-06-16 12:20:00|19.63|18.23|19.89|18.49|19.89|18.49|19.63|18.23|0
1686918300000|2023-06-16 12:25:00|19.86|18.46|19.8|18.4|19.89|18.49|19.72|18.32|0
1686918600000|2023-06-16 12:30:00|19.83|18.43|20|18.6|20.08|18.68|19.83|18.43|0
1686918900000|2023-06-16 12:35:00|19.97|18.57|20|18.6|20.03|18.63|19.88|18.48|0
1686919200000|2023-06-16 12:40:00|19.97|18.57|20.08|18.68|20.11|18.71|19.91|18.51|0
1686919500000|2023-06-16 12:45:00|20.05|18.65|20.02|18.62|20.17|18.77|19.97|18.57|0
1686919800000|2023-06-16 12:50:00|20|18.6|20.07|18.67|20.08|18.68|19.85|18.45|0
1686920100000|2023-06-16 12:55:00|20.08|18.68|20.14|18.74|20.28|18.88|20.08|18.68|0
1686920400000|2023-06-16 13:00:00|20.11|18.71|20.05|18.65|20.19|18.79|20.05|18.65|0
1686920700000|2023-06-16 13:05:00|20.08|18.68|19.67|18.27|20.08|18.68|19.63|18.23|0
1686921000000|2023-06-16 13:10:00|19.65|18.25|19.79|18.39|19.79|18.39|19.37|17.97|0
1686921300000|2023-06-16 13:15:00|19.77|18.37|20.11|18.71|20.11|18.71|19.71|18.31|0
1686921600000|2023-06-16 13:20:00|20.08|18.68|21.11|19.71|21.11|19.71|20.08|18.68|0
1686921900000|2023-06-16 13:25:00|21.13|19.73|21.25|19.85|21.31|19.91|20.48|19.08|0
1686922200000|2023-06-16 13:30:00|21.22|19.82|20.97|19.57|21.28|19.88|20.42|19.02|0
1686922500000|2023-06-16 13:35:00|20.94|19.54|20.18|18.78|21.03|19.63|19.73|18.33|0
1686922800000|2023-06-16 13:40:00|20.24|18.84|19.65|18.25|20.24|18.84|19.4|18|0
1686923100000|2023-06-16 13:45:00|19.62|18.22|19.34|17.94|19.7|18.3|18.9|17.5|0
1686923400000|2023-06-16 13:50:00|19.39|17.99|19.09|17.69|19.62|18.22|19.06|17.66|0
1686923700000|2023-06-16 13:55:00|19.17|17.77|19.39|17.99|19.53|18.13|18.36|16.96|0
1686924000000|2023-06-16 14:00:00|19.71|18.31|20.23|18.83|20.55|19.15|19.48|18.08|0
1686924300000|2023-06-16 14:05:00|20.35|18.95|20.38|18.98|20.49|19.09|19.89|18.49|0
1686924600000|2023-06-16 14:10:00|20.43|19.03|20|18.6|20.75|19.35|19.92|18.52|0
1686924900000|2023-06-16 14:15:00|20.03|18.63|20|18.6|20.37|18.97|19.78|18.38|0
1686925200000|2023-06-16 14:20:00|19.97|18.57|20.55|19.15|20.66|19.26|19.89|18.49|0
1686925500000|2023-06-16 14:25:00|20.58|19.18|21.07|19.67|21.07|19.67|20.2|18.8|0
1686925800000|2023-06-16 14:30:00|21.04|19.64|20.92|19.52|21.04|19.64|20.63|19.23|0
1686926100000|2023-06-16 14:35:00|20.91|19.51|20.49|19.09|20.91|19.51|20.29|18.89|0
1686926400000|2023-06-16 14:40:00|20.52|19.12|19.66|18.26|20.52|19.12|19.66|18.26|0
1686926700000|2023-06-16 14:45:00|19.63|18.23|19.69|18.29|19.83|18.43|19.38|17.98|0
1686927000000|2023-06-16 14:50:00|19.66|18.26|20.03|18.63|20.06|18.66|19.61|18.21|0
1686927300000|2023-06-16 14:55:00|20|18.6|20.05|18.65|20.4|19|19.94|18.54|0
1686927600000|2023-06-16 15:00:00|20.03|18.63|19.83|18.43|20.03|18.63|19.55|18.15|0
1686927900000|2023-06-16 15:05:00|19.86|18.46|19.55|18.15|20.24|18.84|19.46|18.06|0
1686928200000|2023-06-16 15:10:00|19.53|18.13|19.89|18.49|19.92|18.52|19.47|18.07|0
1686928500000|2023-06-16 15:15:00|19.86|18.46|19.33|17.93|19.86|18.46|19.33|17.93|0
1686928800000|2023-06-16 15:20:00|19.25|17.85|18.76|17.36|19.47|18.07|18.67|17.27|0
1686929100000|2023-06-16 15:25:00|18.81|17.41|18.65|17.25|19.05|17.65|18.17|16.77|0
1686929400000|2023-06-16 15:30:00|18.62|17.22|18.73|17.33|18.94|17.54|18.57|17.17|0
1686929700000|2023-06-16 15:35:00|18.62|17.22|18.4|17|18.78|17.38|18.35|16.95|0
1686930000000|2023-06-16 15:40:00|18.51|17.11|18.78|17.38|18.92|17.52|18.38|16.98|0
1686930300000|2023-06-16 15:45:00|18.81|17.41|18.48|17.08|19|17.6|18.38|16.98|0
1686930600000|2023-06-16 15:50:00|18.43|17.03|18.81|17.41|18.81|17.41|18.24|16.84|0
1686930900000|2023-06-16 15:55:00|18.78|17.38|19.13|17.73|19.13|17.73|18.75|17.35|0
1686931200000|2023-06-16 16:00:00|19.16|17.76|19.19|17.79|19.21|17.81|18.97|17.57|0
1686931500000|2023-06-16 16:05:00|19.16|17.76|18.99|17.59|19.32|17.92|18.89|17.49|0
1686931800000|2023-06-16 16:10:00|19.02|17.62|18.88|17.48|19.19|17.79|18.88|17.48|0
1686932100000|2023-06-16 16:15:00|18.91|17.51|19.32|17.92|19.35|17.95|18.86|17.46|0
1686932400000|2023-06-16 16:20:00|19.35|17.95|19.54|18.14|19.57|18.17|19.27|17.87|0
1686932700000|2023-06-16 16:25:00|19.57|18.17|19.68|18.28|19.74|18.34|19.52|18.12|0
1686933000000|2023-06-16 16:30:00|19.71|18.31|19.97|18.57|19.97|18.57|19.66|18.26|0
1686933300000|2023-06-16 16:35:00|19.99|18.59|19.8|18.4|19.99|18.59|19.6|18.2|0
1686933600000|2023-06-16 16:40:00|19.82|18.42|19.71|18.31|19.91|18.51|19.63|18.23|0
1686933900000|2023-06-16 16:45:00|19.68|18.28|20.08|18.68|20.08|18.68|19.63|18.23|0
1686934200000|2023-06-16 16:50:00|20.02|18.62|20.34|18.94|20.42|19.02|20.02|18.62|0
1686934500000|2023-06-16 16:55:00|20.31|18.91|20.19|18.79|20.39|18.99|20.16|18.76|0
1686934800000|2023-06-16 17:00:00|20.16|18.76|20.16|18.76|20.28|18.88|19.99|18.59|0
1686935100000|2023-06-16 17:05:00|20.13|18.73|19.71|18.31|20.28|18.88|19.68|18.28|0
1686935400000|2023-06-16 17:10:00|19.68|18.28|19.59|18.19|19.68|18.28|19.37|17.97|0
1686935700000|2023-06-16 17:15:00|19.62|18.22|19.62|18.22|19.71|18.31|19.51|18.11|0
1686936000000|2023-06-16 17:20:00|19.65|18.25|19.65|18.25|19.73|18.33|19.34|17.94|0
1686936300000|2023-06-16 17:25:00|19.59|18.19|19.34|17.94|19.79|18.39|19.29|17.89|0
1686936600000|2023-06-16 17:30:00|19.37|17.97|19.17|17.77|19.48|18.08|19.12|17.72|0
1686936900000|2023-06-16 17:35:00|19.2|17.8|19.17|17.77|19.29|17.89|18.93|17.53|0
1686937200000|2023-06-16 17:40:00|19.2|17.8|19.17|17.77|19.2|17.8|18.95|17.55|0
1686937500000|2023-06-16 17:45:00|19.23|17.83|18.9|17.5|19.28|17.88|18.79|17.39|0
1686937800000|2023-06-16 17:50:00|18.93|17.53|19.28|17.88|19.28|17.88|18.84|17.44|0
1686938100000|2023-06-16 17:55:00|19.25|17.85|19.25|17.85|19.31|17.91|19.03|17.63|0
1686938400000|2023-06-16 18:00:00|19.23|17.83|18.79|17.39|19.34|17.94|18.71|17.31|0
1686938700000|2023-06-16 18:05:00|18.76|17.36|19.01|17.61|19.01|17.61|18.76|17.36|0
1686939000000|2023-06-16 18:10:00|18.98|17.58|18.77|17.37|19.12|17.72|18.71|17.31|0
1686939300000|2023-06-16 18:15:00|18.79|17.39|18.81|17.41|18.95|17.55|18.68|17.28|0
1686939600000|2023-06-16 18:20:00|18.84|17.44|18.79|17.39|18.84|17.44|18.63|17.23|0
1686939900000|2023-06-16 18:25:00|18.81|17.41|18.89|17.49|18.95|17.55|18.73|17.33|0
1686940200000|2023-06-16 18:30:00|18.88|17.48|18.36|16.96|18.89|17.49|18.22|16.82|0
1686940500000|2023-06-16 18:35:00|18.37|16.97|18.62|17.22|18.7|17.3|18.33|16.93|0
1686940800000|2023-06-16 18:40:00|18.6|17.2|18.38|16.98|18.6|17.2|18.33|16.93|0
1686941100000|2023-06-16 18:45:00|18.41|17.01|18.23|16.83|18.46|17.06|18.14|16.74|0
1686941400000|2023-06-16 18:50:00|18.25|16.85|18.17|16.77|18.41|17.01|18.12|16.72|0
1686941700000|2023-06-16 18:55:00|18.19|16.79|17.85|16.45|18.26|16.86|17.83|16.43|0
1686942000000|2023-06-16 19:00:00|17.88|16.48|17.88|16.48|17.96|16.56|17.42|16.02|0
1686942300000|2023-06-16 19:05:00|17.85|16.45|17.62|16.22|17.96|16.56|17.44|16.04|0
1686942600000|2023-06-16 19:10:00|17.57|16.17|17.16|15.76|17.62|16.22|17.14|15.74|0
1686942900000|2023-06-16 19:15:00|17.14|15.74|17.39|15.99|17.47|16.07|17.09|15.69|0
1686943200000|2023-06-16 19:20:00|17.42|16.02|17.72|16.32|17.88|16.48|17.42|16.02|0
1686943500000|2023-06-16 19:25:00|17.7|16.3|17.33|15.93|17.7|16.3|17.24|15.84|0
1686943800000|2023-06-16 19:30:00|17.31|15.91|17.88|16.48|17.98|16.58|17.29|15.89|0
1686944100000|2023-06-16 19:35:00|17.9|16.5|18.01|16.61|18.11|16.71|17.75|16.35|0
1686944400000|2023-06-16 19:40:00|18.03|16.63|17.64|16.24|18.06|16.66|17.59|16.19|0
1686944700000|2023-06-16 19:45:00|17.69|16.29|17.77|16.37|18.06|16.66|17.59|16.19|0
1686945000000|2023-06-16 19:50:00|17.78|16.38|17.16|15.76|17.78|16.38|17.16|15.76|0
1686945300000|2023-06-16 19:55:00|17.08|15.68|16.96|15.56|17.23|15.83|16.71|15.31|0
1686945600000|2023-06-16 20:00:00|17.44|16.04|17.61|16.21|17.77|16.37|17.33|15.93|0
1686945900000|2023-06-16 20:05:00|17.64|16.24|17.74|16.34|17.87|16.47|17.61|16.21|0
1686946200000|2023-06-16 20:10:00|17.77|16.37|17.46|16.06|17.77|16.37|17.43|16.03|0
1687157400000|2023-06-19 06:50:00|16.58|15.18|16.6|15.2|16.63|15.23|16.57|15.17|0
1687157700000|2023-06-19 06:55:00|16.62|15.22|16.6|15.2|16.68|15.28|16.59|15.19|0
1687158000000|2023-06-19 07:00:00|16.68|15.28|16.6|15.2|16.7|15.3|16.43|15.03|0
1687158300000|2023-06-19 07:05:00|16.58|15.18|16.72|15.32|16.72|15.32|16.46|15.06|0
1687158600000|2023-06-19 07:10:00|16.75|15.35|16.85|15.45|16.88|15.48|16.7|15.3|0
1687158900000|2023-06-19 07:15:00|16.82|15.42|16.87|15.47|16.9|15.5|16.72|15.32|0
1687159200000|2023-06-19 07:20:00|16.82|15.42|16.85|15.45|16.9|15.5|16.77|15.37|0
1687159500000|2023-06-19 07:25:00|16.83|15.43|16.99|15.59|17.05|15.65|16.83|15.43|0
1687159800000|2023-06-19 07:30:00|17.01|15.61|17.26|15.86|17.27|15.87|16.97|15.57|0
1687160100000|2023-06-19 07:35:00|17.27|15.87|17.22|15.82|17.35|15.95|17.14|15.74|0
1687160400000|2023-06-19 07:40:00|17.24|15.84|17.03|15.63|17.27|15.87|17.02|15.62|0
1687160700000|2023-06-19 07:45:00|17.04|15.64|16.89|15.49|17.04|15.64|16.84|15.44|0
1687161000000|2023-06-19 07:50:00|16.87|15.47|16.97|15.57|16.99|15.59|16.84|15.44|0
1687161300000|2023-06-19 07:55:00|16.94|15.54|16.69|15.29|16.98|15.58|16.67|15.27|0
1687161600000|2023-06-19 08:00:00|16.67|15.27|16.6|15.2|16.69|15.29|16.57|15.17|0
1687161900000|2023-06-19 08:05:00|16.57|15.17|16.77|15.37|16.82|15.42|16.56|15.16|0
1687162200000|2023-06-19 08:10:00|16.78|15.38|16.77|15.37|16.84|15.44|16.72|15.32|0
1687162500000|2023-06-19 08:15:00|16.78|15.38|16.69|15.29|16.79|15.39|16.69|15.29|0
1687162800000|2023-06-19 08:20:00|16.67|15.27|16.64|15.24|16.69|15.29|16.45|15.05|0
1687163100000|2023-06-19 08:25:00|16.62|15.22|16.54|15.14|16.64|15.24|16.49|15.09|0
1687163400000|2023-06-19 08:30:00|16.52|15.12|16.54|15.14|16.64|15.24|16.47|15.07|0
1687163700000|2023-06-19 08:35:00|16.53|15.13|16.38|14.98|16.54|15.14|16.35|14.95|0
1687164000000|2023-06-19 08:40:00|16.4|15|16.52|15.12|16.54|15.14|16.4|15|0
1687164300000|2023-06-19 08:45:00|16.49|15.09|16.42|15.02|16.49|15.09|16.32|14.92|0
1687164600000|2023-06-19 08:50:00|16.44|15.04|16.49|15.09|16.54|15.14|16.42|15.02|0
1687164900000|2023-06-19 08:55:00|16.48|15.08|16.52|15.12|16.56|15.16|16.44|15.04|0
1687165200000|2023-06-19 09:00:00|16.48|15.08|16.37|14.97|16.54|15.14|16.37|14.97|0
1687165500000|2023-06-19 09:05:00|16.39|14.99|16.49|15.09|16.51|15.11|16.39|14.99|0
1687165800000|2023-06-19 09:10:00|16.51|15.11|16.44|15.04|16.51|15.11|16.37|14.97|0
1687166100000|2023-06-19 09:15:00|16.42|15.02|16.44|15.04|16.49|15.09|16.39|14.99|0
1687166400000|2023-06-19 09:20:00|16.46|15.06|16.63|15.23|16.63|15.23|16.44|15.04|0
1687166700000|2023-06-19 09:25:00|16.61|15.21|16.65|15.25|16.66|15.26|16.56|15.16|0
1687167000000|2023-06-19 09:30:00|16.63|15.23|16.69|15.29|16.71|15.31|16.58|15.18|0
1687167300000|2023-06-19 09:35:00|16.71|15.31|16.61|15.21|16.73|15.33|16.61|15.21|0
1687167600000|2023-06-19 09:40:00|16.58|15.18|16.71|15.31|16.71|15.31|16.53|15.13|0
1687167900000|2023-06-19 09:45:00|16.73|15.33|16.73|15.33|16.75|15.35|16.68|15.28|0
1687168200000|2023-06-19 09:50:00|16.75|15.35|16.78|15.38|16.85|15.45|16.75|15.35|0
1687168500000|2023-06-19 09:55:00|16.8|15.4|16.75|15.35|16.83|15.43|16.72|15.32|0
1687168800000|2023-06-19 10:00:00|16.78|15.38|16.65|15.25|16.83|15.43|16.65|15.25|0
1687169100000|2023-06-19 10:05:00|16.63|15.23|16.73|15.33|16.73|15.33|16.61|15.21|0
1687169400000|2023-06-19 10:10:00|16.74|15.34|16.62|15.22|16.78|15.38|16.6|15.2|0
1687169700000|2023-06-19 10:15:00|16.6|15.2|16.53|15.13|16.6|15.2|16.48|15.08|0
1687170000000|2023-06-19 10:20:00|16.51|15.11|16.58|15.18|16.6|15.2|16.51|15.11|0
1687170300000|2023-06-19 10:25:00|16.6|15.2|16.6|15.2|16.63|15.23|16.53|15.13|0
1687170600000|2023-06-19 10:30:00|16.59|15.19|16.68|15.28|16.7|15.3|16.58|15.18|0
1687170900000|2023-06-19 10:35:00|16.66|15.26|16.55|15.15|16.68|15.28|16.48|15.08|0
1687171200000|2023-06-19 10:40:00|16.53|15.13|16.41|15.01|16.55|15.15|16.41|15.01|0
1687171500000|2023-06-19 10:45:00|16.42|15.02|16.37|14.97|16.45|15.05|16.37|14.97|0
1687171800000|2023-06-19 10:50:00|16.38|14.98|16.31|14.91|16.4|15|16.31|14.91|0
1687172100000|2023-06-19 10:55:00|16.32|14.92|16.34|14.94|16.36|14.96|16.26|14.86|0
1687172400000|2023-06-19 11:00:00|16.33|14.93|16.38|14.98|16.4|15|16.21|14.81|0
1687172700000|2023-06-19 11:05:00|16.4|15|16.35|14.95|16.4|15|16.28|14.88|0
1687173000000|2023-06-19 11:10:00|16.37|14.97|16.23|14.83|16.37|14.97|16.23|14.83|0
1687173300000|2023-06-19 11:15:00|16.26|14.86|16.41|15.01|16.41|15.01|16.26|14.86|0
1687173600000|2023-06-19 11:20:00|16.4|15|16.38|14.98|16.43|15.03|16.35|14.95|0
1687173900000|2023-06-19 11:25:00|16.36|14.96|16.47|15.07|16.47|15.07|16.35|14.95|0
1687174200000|2023-06-19 11:30:00|16.45|15.05|16.35|14.95|16.47|15.07|16.35|14.95|0
1687174500000|2023-06-19 11:35:00|16.36|14.96|16.35|14.95|16.38|14.98|16.33|14.93|0
1687174800000|2023-06-19 11:40:00|16.28|14.88|16.19|14.79|16.28|14.88|16.19|14.79|0
1687175100000|2023-06-19 11:45:00|16.21|14.81|16.18|14.78|16.28|14.88|16.16|14.76|0
1687175400000|2023-06-19 11:50:00|16.16|14.76|16.16|14.76|16.2|14.8|16.09|14.69|0
1687175700000|2023-06-19 11:55:00|16.13|14.73|16.18|14.78|16.2|14.8|16.11|14.71|0
1687176000000|2023-06-19 12:00:00|16.16|14.76|16.13|14.73|16.2|14.8|16.13|14.73|0
1687176300000|2023-06-19 12:05:00|16.11|14.71|15.99|14.59|16.11|14.71|15.94|14.54|0
1687176600000|2023-06-19 12:10:00|15.96|14.56|16.15|14.75|16.2|14.8|15.96|14.56|0
1687176900000|2023-06-19 12:15:00|16.18|14.78|15.96|14.56|16.18|14.78|15.96|14.56|0
1687177200000|2023-06-19 12:20:00|15.94|14.54|16.06|14.66|16.08|14.68|15.94|14.54|0
1687177500000|2023-06-19 12:25:00|16.08|14.68|16.06|14.66|16.1|14.7|16.01|14.61|0
1687177800000|2023-06-19 12:30:00|16.04|14.64|16.1|14.7|16.18|14.78|16.03|14.63|0
1687178100000|2023-06-19 12:35:00|16.13|14.73|16.15|14.75|16.2|14.8|16.1|14.7|0
1687178400000|2023-06-19 12:40:00|16.13|14.73|16.13|14.73|16.17|14.77|16.13|14.73|0
1687178700000|2023-06-19 12:45:00|16.14|14.74|16.19|14.79|16.22|14.82|16.13|14.73|0
1687179000000|2023-06-19 12:50:00|16.17|14.77|16.27|14.87|16.27|14.87|16.17|14.77|0
1687179300000|2023-06-19 12:55:00|16.25|14.85|16.24|14.84|16.27|14.87|16.2|14.8|0
1687179600000|2023-06-19 13:00:00|16.22|14.82|16.22|14.82|16.24|14.84|16.17|14.77|0
1687179900000|2023-06-19 13:05:00|16.2|14.8|16.2|14.8|16.2|14.8|16.12|14.72|0
1687180200000|2023-06-19 13:10:00|16.22|14.82|16.27|14.87|16.27|14.87|16.2|14.8|0
1687180500000|2023-06-19 13:15:00|16.29|14.89|16.22|14.82|16.32|14.92|16.17|14.77|0
1687180800000|2023-06-19 13:20:00|16.19|14.79|16.19|14.79|16.24|14.84|16.15|14.75|0
1687181100000|2023-06-19 13:25:00|16.17|14.77|16.12|14.72|16.22|14.82|16.12|14.72|0
1687181400000|2023-06-19 13:30:00|16.15|14.75|16.05|14.65|16.17|14.77|15.98|14.58|0
1687181700000|2023-06-19 13:35:00|16.07|14.67|15.86|14.46|16.07|14.67|15.75|14.35|0
1687182000000|2023-06-19 13:40:00|15.84|14.44|15.85|14.45|15.91|14.51|15.74|14.34|0
1687182300000|2023-06-19 13:45:00|15.84|14.44|15.88|14.48|15.88|14.48|15.79|14.39|0
1687182600000|2023-06-19 13:50:00|15.91|14.51|15.88|14.48|15.95|14.55|15.88|14.48|0
1687182900000|2023-06-19 13:55:00|15.9|14.5|15.79|14.39|15.9|14.5|15.79|14.39|0
1687183200000|2023-06-19 14:00:00|15.76|14.36|15.79|14.39|15.81|14.41|15.74|14.34|0
1687183500000|2023-06-19 14:05:00|15.76|14.36|15.86|14.46|15.86|14.46|15.76|14.36|0
1687183800000|2023-06-19 14:10:00|15.84|14.44|15.67|14.27|15.84|14.44|15.64|14.24|0
1687184100000|2023-06-19 14:15:00|15.69|14.29|15.76|14.36|15.78|14.38|15.67|14.27|0
1687184400000|2023-06-19 14:20:00|15.78|14.38|15.88|14.48|15.88|14.48|15.74|14.34|0
1687184700000|2023-06-19 14:25:00|15.87|14.47|15.92|14.52|15.97|14.57|15.87|14.47|0
1687185000000|2023-06-19 14:30:00|15.9|14.5|15.76|14.36|15.9|14.5|15.74|14.34|0
1687185300000|2023-06-19 14:35:00|15.74|14.34|15.78|14.38|15.78|14.38|15.74|14.34|0
1687185600000|2023-06-19 14:40:00|15.76|14.36|15.85|14.45|15.85|14.45|15.76|14.36|0
1687185900000|2023-06-19 14:45:00|15.88|14.48|15.85|14.45|15.88|14.48|15.78|14.38|0
1687186200000|2023-06-19 14:50:00|15.87|14.47|15.9|14.5|15.97|14.57|15.85|14.45|0
1687186500000|2023-06-19 14:55:00|15.87|14.47|15.78|14.38|15.87|14.47|15.76|14.36|0
1687186800000|2023-06-19 15:00:00|15.76|14.36|15.83|14.43|15.85|14.45|15.73|14.33|0
1687187100000|2023-06-19 15:05:00|15.8|14.4|15.75|14.35|15.85|14.45|15.75|14.35|0
1687187400000|2023-06-19 15:10:00|15.78|14.38|15.82|14.42|15.85|14.45|15.75|14.35|0
1687187700000|2023-06-19 15:15:00|15.85|14.45|15.92|14.52|15.94|14.54|15.85|14.45|0
1687188000000|2023-06-19 15:20:00|15.89|14.49|15.92|14.52|15.92|14.52|15.89|14.49|0
1687188300000|2023-06-19 15:25:00|15.89|14.49|15.82|14.42|15.89|14.49|15.82|14.42|0
1687188600000|2023-06-19 15:30:00|15.8|14.4|15.81|14.41|15.87|14.47|15.75|14.35|0
1687188900000|2023-06-19 15:35:00|15.82|14.42|15.94|14.54|15.96|14.56|15.82|14.42|0
1687189200000|2023-06-19 15:40:00|15.96|14.56|16.21|14.41|16.21|14.59|15.96|14.36|0
1687189500000|2023-06-19 15:45:00|16.23|14.43|16.23|14.43|16.26|14.46|16.19|14.39|0
1687189800000|2023-06-19 15:50:00|16.21|14.41|16.21|14.41|16.23|14.43|16.21|14.41|0
1687190100000|2023-06-19 15:55:00|16.22|14.42|16.26|14.46|16.26|14.46|16.22|14.42|0
1687190400000|2023-06-19 16:00:00|16.27|14.47|16.3|14.5|16.33|14.53|16.26|14.46|0
1687190700000|2023-06-19 16:05:00|16.33|14.53|16.25|14.45|16.33|14.53|16.23|14.43|0
1687191000000|2023-06-19 16:10:00|16.23|14.43|16.23|14.43|16.25|14.45|16.21|14.41|0
1687191300000|2023-06-19 16:15:00|16.24|14.44|16.28|14.48|16.28|14.48|16.23|14.43|0
1687191600000|2023-06-19 16:20:00|16.3|14.5|16.28|14.48|16.3|14.5|16.25|14.45|0
1687191900000|2023-06-19 16:25:00|16.3|14.5|16.25|14.45|16.3|14.5|16.19|14.39|0
1687192200000|2023-06-19 16:30:00|16.26|14.46|16.23|14.43|16.3|14.5|16.23|14.43|0
1687192500000|2023-06-19 16:35:00|16.24|14.44|16.28|14.48|16.28|14.48|16.23|14.43|0
1687192800000|2023-06-19 16:40:00|16.25|14.45|16.27|14.47|16.27|14.47|16.23|14.43|0
1687193100000|2023-06-19 16:45:00|16.26|14.46|16.27|14.47|16.3|14.5|16.25|14.45|0
1687193400000|2023-06-19 16:50:00|16.29|14.49|16.27|14.47|16.32|14.52|16.25|14.45|0
1687193700000|2023-06-19 16:55:00|16.29|14.49|16.23|14.43|16.3|14.5|16.11|14.31|0
1687194000000|2023-06-19 17:00:00|16.27|14.47|16.28|14.48|16.28|14.48|16.19|14.39|0
1687194300000|2023-06-19 17:05:00|16.29|14.49|16.28|14.48|16.29|14.49|16.28|14.48|0
1687196100000|2023-06-19 17:35:00|16.37|14.57|16.28|14.48|16.37|14.57|16.28|14.48|0
1687197000000|2023-06-19 17:50:00|16.36|14.56|16.37|14.57|16.37|14.57|16.36|14.56|0
1687197300000|2023-06-19 17:55:00|16.36|14.56|16.37|14.57|16.37|14.57|16.36|14.56|0
1687197600000|2023-06-19 18:00:00|16.41|14.61|16.36|14.56|16.41|14.61|16.36|14.56|0
1687198200000|2023-06-19 18:10:00|16.45|14.65|16.45|14.65|16.45|14.65|16.45|14.65|0
1687198500000|2023-06-19 18:15:00|16.54|14.74|16.45|14.65|16.54|14.74|16.45|14.65|0
1687198800000|2023-06-19 18:20:00|16.36|14.56|16.28|14.48|16.36|14.56|16.28|14.48|0
1687199100000|2023-06-19 18:25:00|16.27|14.47|16.27|14.47|16.27|14.47|16.27|14.47|0
1687200900000|2023-06-19 18:55:00|16.23|14.43|16.23|14.43|16.23|14.43|16.22|14.42|0
1687201200000|2023-06-19 19:00:00|16.19|14.39|16.18|14.38|16.19|14.39|16.18|14.38|0
1687201500000|2023-06-19 19:05:00|16.27|14.47|16.22|14.42|16.27|14.47|16.18|14.38|0
1687201800000|2023-06-19 19:10:00|16.18|14.38|16.27|14.47|16.27|14.47|16.18|14.38|0
1687202100000|2023-06-19 19:15:00|16.22|14.42|16.27|14.47|16.27|14.47|16.22|14.42|0
1687203000000|2023-06-19 19:30:00|16.26|14.46|16.18|14.38|16.26|14.46|16.18|14.38|0
1687203300000|2023-06-19 19:35:00|16.26|14.46|16.22|14.42|16.26|14.46|16.22|14.42|0
1687203600000|2023-06-19 19:40:00|16.26|14.46|16.26|14.46|16.26|14.46|16.18|14.38|0
1687203900000|2023-06-19 19:45:00|16.22|14.42|16.18|14.38|16.22|14.42|16.18|14.38|0
1687204200000|2023-06-19 19:50:00|16.17|14.37|16.17|14.37|16.17|14.37|16.17|14.37|0
1687204500000|2023-06-19 19:55:00|16.26|14.46|16.26|14.46|16.26|14.46|16.26|14.46|0
1687205400000|2023-06-19 20:10:00|16.36|14.56|16.36|14.56|16.36|14.56|16.36|14.56|0
1687205700000|2023-06-19 20:15:00|16.35|14.55|16.35|14.55|16.35|14.55|16.35|14.55|0
1687206000000|2023-06-19 20:20:00|16.16|14.36|16.35|14.55|16.35|14.55|16.16|14.36|0
1687208100000|2023-06-19 20:55:00|16.28|14.48|16.28|14.48|16.28|14.48|16.28|14.48|0
1687209900000|2023-06-19 21:25:00|16.27|14.47|16.27|14.47|16.27|14.47|16.27|14.47|0
1687212000000|2023-06-19 22:00:00|16.3|14.5|16.32|14.52|16.5|14.7|16.29|14.49|0
1687212300000|2023-06-19 22:05:00|16.33|14.53|16.14|14.34|16.34|14.54|16.09|14.29|0
1687212600000|2023-06-19 22:10:00|16.17|14.37|16.09|14.29|16.17|14.37|16.09|14.29|0
1687212900000|2023-06-19 22:15:00|16.11|14.31|16.16|14.36|16.16|14.36|16.09|14.29|0
1687213200000|2023-06-19 22:20:00|16.14|14.34|16.09|14.29|16.15|14.35|16.05|14.25|0
1687213500000|2023-06-19 22:25:00|16.07|14.27|16.02|14.22|16.08|14.28|16|14.2|0
1687213800000|2023-06-19 22:30:00|16.04|14.24|16.09|14.29|16.09|14.29|16.04|14.24|0
1687214100000|2023-06-19 22:35:00|16.12|14.32|16.04|14.24|16.12|14.32|16.04|14.24|0
1687214400000|2023-06-19 22:40:00|16.03|14.23|16.04|14.24|16.04|14.24|16.02|14.22|0
1687214700000|2023-06-19 22:45:00|16.02|14.22|16.02|14.22|16.02|14.22|15.97|14.17|0
1687215000000|2023-06-19 22:50:00|16.04|14.24|16.02|14.22|16.04|14.24|16.02|14.22|0
1687215300000|2023-06-19 22:55:00|15.99|14.19|16.02|14.22|16.02|14.22|15.97|14.17|0
1687215600000|2023-06-19 23:00:00|16.03|14.23|16.04|14.24|16.09|14.29|16.02|14.22|0
1687215900000|2023-06-19 23:05:00|16.02|14.22|16.04|14.24|16.05|14.25|16.02|14.22|0
1687216200000|2023-06-19 23:10:00|16.03|14.23|15.95|14.15|16.03|14.23|15.9|14.1|0
1687216500000|2023-06-19 23:15:00|15.92|14.12|16.02|14.22|16.02|14.22|15.92|14.12|0
1687216800000|2023-06-19 23:20:00|15.99|14.19|16.09|14.29|16.09|14.29|15.99|14.19|0
1687217100000|2023-06-19 23:25:00|16.06|14.26|15.97|14.17|16.09|14.29|15.94|14.14|0
1687217400000|2023-06-19 23:30:00|15.94|14.14|16.08|14.28|16.11|14.31|15.92|14.12|0
1687217700000|2023-06-19 23:35:00|16.1|14.3|16.13|14.33|16.2|14.4|16.1|14.3|0
1687218000000|2023-06-19 23:40:00|16.11|14.31|16.06|14.26|16.12|14.32|16.06|14.26|0
1687218300000|2023-06-19 23:45:00|16.01|14.21|15.99|14.19|16.01|14.21|15.97|14.17|0
1687218600000|2023-06-19 23:50:00|16.01|14.21|16.07|14.27|16.11|14.31|15.99|14.19|0
1687218900000|2023-06-19 23:55:00|16.08|14.28|16.08|14.28|16.12|14.32|16.03|14.23|0
1687219200000|2023-06-20 00:00:00|16.06|14.26|16.2|14.4|16.25|14.45|16.06|14.26|0
1687219500000|2023-06-20 00:05:00|16.18|14.38|16.18|14.38|16.2|14.4|16.13|14.33|0
1687219800000|2023-06-20 00:10:00|16.19|14.39|16.01|14.21|16.19|14.39|15.96|14.16|0
1687220100000|2023-06-20 00:15:00|15.99|14.19|16.03|14.23|16.03|14.23|15.89|14.09|0
1687220400000|2023-06-20 00:20:00|16.02|14.22|16.01|14.21|16.03|14.23|15.98|14.18|0
1687220700000|2023-06-20 00:25:00|15.98|14.18|16.03|14.23|16.05|14.25|15.96|14.16|0
1687221000000|2023-06-20 00:30:00|16.05|14.25|16.05|14.25|16.08|14.28|16.03|14.23|0
1687221300000|2023-06-20 00:35:00|16.08|14.28|16.01|14.21|16.08|14.28|16.01|14.21|0
1687221600000|2023-06-20 00:40:00|16.03|14.23|16.03|14.23|16.03|14.23|16.01|14.21|0
1687221900000|2023-06-20 00:45:00|16.05|14.25|16.08|14.28|16.08|14.28|16.01|14.21|0
1687222200000|2023-06-20 00:50:00|16.05|14.25|16.03|14.23|16.05|14.25|16|14.2|0
1687222500000|2023-06-20 00:55:00|16.05|14.25|16.05|14.25|16.12|14.32|16.03|14.23|0
1687222800000|2023-06-20 01:00:00|16.03|14.23|16.05|14.25|16.07|14.27|16|14.2|0
1687223100000|2023-06-20 01:05:00|16.06|14.26|16.07|14.27|16.1|14.3|16.05|14.25|0
1687223400000|2023-06-20 01:10:00|16.06|14.26|16.07|14.27|16.07|14.27|16|14.2|0
1687223700000|2023-06-20 01:15:00|16.1|14.3|16.05|14.25|16.12|14.32|16|14.2|0
1687224000000|2023-06-20 01:20:00|16.07|14.27|16.1|14.3|16.1|14.3|16.02|14.22|0
1687224300000|2023-06-20 01:25:00|16.12|14.32|16.14|14.34|16.19|14.39|16.11|14.31|0
1687224600000|2023-06-20 01:30:00|16.12|14.32|16.11|14.31|16.17|14.37|16.09|14.29|0
1687224900000|2023-06-20 01:35:00|16.09|14.29|16.05|14.25|16.12|14.32|16.01|14.21|0
1687225200000|2023-06-20 01:40:00|16.02|14.22|15.91|14.11|16.02|14.22|15.88|14.08|0
1687225500000|2023-06-20 01:45:00|15.88|14.08|15.89|14.09|15.9|14.1|15.81|14.01|0
1687225800000|2023-06-20 01:50:00|15.9|14.1|15.79|13.99|15.9|14.1|15.76|13.96|0
1687226100000|2023-06-20 01:55:00|15.8|14|15.76|13.96|15.81|14.01|15.68|13.88|0
1687226400000|2023-06-20 02:00:00|15.79|13.99|15.79|13.99|15.82|14.02|15.76|13.96|0
1687226700000|2023-06-20 02:05:00|15.76|13.96|15.74|13.94|15.79|13.99|15.69|13.89|0
1687227000000|2023-06-20 02:10:00|15.73|13.93|15.76|13.96|15.77|13.97|15.69|13.89|0
1687227300000|2023-06-20 02:15:00|15.74|13.94|15.77|13.97|15.78|13.98|15.74|13.94|0
1687227600000|2023-06-20 02:20:00|15.76|13.96|15.76|13.96|15.76|13.96|15.71|13.91|0
1687227900000|2023-06-20 02:25:00|15.74|13.94|15.68|13.88|15.76|13.96|15.67|13.87|0
1687228200000|2023-06-20 02:30:00|15.67|13.87|15.67|13.87|15.72|13.92|15.62|13.82|0
1687228500000|2023-06-20 02:35:00|15.64|13.84|15.65|13.85|15.69|13.89|15.62|13.82|0
1687228800000|2023-06-20 02:40:00|15.67|13.87|15.74|13.94|15.74|13.94|15.64|13.84|0
1687229100000|2023-06-20 02:45:00|15.72|13.92|15.8|14|15.83|14.03|15.71|13.91|0
1687229400000|2023-06-20 02:50:00|15.78|13.98|15.78|13.98|15.8|14|15.77|13.97|0
1687229700000|2023-06-20 02:55:00|15.76|13.96|15.73|13.93|15.76|13.96|15.73|13.93|0
1687230000000|2023-06-20 03:00:00|15.76|13.96|15.8|14|15.8|14|15.73|13.93|0
1687230300000|2023-06-20 03:05:00|15.83|14.03|15.83|14.03|15.83|14.03|15.78|13.98|0
1687230600000|2023-06-20 03:10:00|15.85|14.05|15.75|13.95|15.85|14.05|15.75|13.95|0
1687230900000|2023-06-20 03:15:00|15.78|13.98|15.78|13.98|15.78|13.98|15.74|13.94|0
1687231200000|2023-06-20 03:20:00|15.75|13.95|15.73|13.93|15.78|13.98|15.73|13.93|0
1687231500000|2023-06-20 03:25:00|15.71|13.91|15.71|13.91|15.71|13.91|15.68|13.88|0
1687231800000|2023-06-20 03:30:00|15.68|13.88|15.75|13.95|15.75|13.95|15.66|13.86|0
1687232100000|2023-06-20 03:35:00|15.78|13.98|15.78|13.98|15.8|14|15.75|13.95|0
1687232400000|2023-06-20 03:40:00|15.79|13.99|15.8|14|15.8|14|15.75|13.95|0
1687232700000|2023-06-20 03:45:00|15.79|13.99|15.84|14.04|15.84|14.04|15.77|13.97|0
1687233000000|2023-06-20 03:50:00|15.82|14.02|15.77|13.97|15.84|14.04|15.77|13.97|0
1687233300000|2023-06-20 03:55:00|15.78|13.98|15.8|14|15.8|14|15.75|13.95|0
1687233600000|2023-06-20 04:00:00|15.81|14.01|15.77|13.97|15.82|14.02|15.75|13.95|0
1687233900000|2023-06-20 04:05:00|15.8|14|15.82|14.02|15.82|14.02|15.75|13.95|0
1687234200000|2023-06-20 04:10:00|15.81|14.01|15.75|13.95|15.81|14.01|15.72|13.92|0
1687234500000|2023-06-20 04:15:00|15.76|13.96|15.72|13.92|15.76|13.96|15.7|13.9|0
1687234800000|2023-06-20 04:20:00|15.75|13.95|15.75|13.95|15.79|13.99|15.75|13.95|0
1687235100000|2023-06-20 04:25:00|15.72|13.92|15.72|13.92|15.75|13.95|15.7|13.9|0
1687235400000|2023-06-20 04:30:00|15.73|13.93|15.77|13.97|15.77|13.97|15.72|13.92|0
1687235700000|2023-06-20 04:35:00|15.79|13.99|15.77|13.97|15.79|13.99|15.75|13.95|0
1687236000000|2023-06-20 04:40:00|15.74|13.94|15.74|13.94|15.77|13.97|15.72|13.92|0
1687236300000|2023-06-20 04:45:00|15.72|13.92|15.72|13.92|15.74|13.94|15.69|13.89|0
1687236600000|2023-06-20 04:50:00|15.73|13.93|15.81|14.01|15.81|14.01|15.72|13.92|0
1687236900000|2023-06-20 04:55:00|15.79|13.99|15.65|13.85|15.81|14.01|15.64|13.84|0
1687237200000|2023-06-20 05:00:00|15.64|13.84|15.74|13.94|15.77|13.97|15.62|13.82|0
1687237500000|2023-06-20 05:05:00|15.75|13.95|15.66|13.86|15.77|13.97|15.65|13.85|0
1687237800000|2023-06-20 05:10:00|15.65|13.85|15.67|13.87|15.7|13.9|15.64|13.84|0
1687238100000|2023-06-20 05:15:00|15.65|13.85|15.58|13.78|15.67|13.87|15.56|13.76|0
1687238400000|2023-06-20 05:20:00|15.57|13.77|15.35|13.55|15.58|13.78|15.3|13.5|0
1687238700000|2023-06-20 05:25:00|15.37|13.57|15.39|13.59|15.41|13.61|15.3|13.5|0
1687239000000|2023-06-20 05:30:00|15.38|13.58|15.44|13.64|15.44|13.64|15.35|13.55|0
1687239300000|2023-06-20 05:35:00|15.46|13.66|15.48|13.68|15.51|13.71|15.44|13.64|0
1687239600000|2023-06-20 05:40:00|15.5|13.7|15.55|13.75|15.6|13.8|15.48|13.68|0
1687239900000|2023-06-20 05:45:00|15.56|13.76|15.58|13.78|15.6|13.8|15.53|13.73|0
1687240200000|2023-06-20 05:50:00|15.6|13.8|15.48|13.68|15.6|13.8|15.46|13.66|0
1687240500000|2023-06-20 05:55:00|15.47|13.67|15.6|13.8|15.6|13.8|15.46|13.66|0
1687240800000|2023-06-20 06:00:00|15.57|13.77|15.5|13.7|15.62|13.82|15.48|13.68|0
1687241100000|2023-06-20 06:05:00|15.3|13.9|15.26|13.86|15.35|13.95|15.26|13.86|0
1687241400000|2023-06-20 06:10:00|15.28|13.88|15.24|13.84|15.33|13.93|15.24|13.84|0
1687241700000|2023-06-20 06:15:00|15.25|13.85|15.56|14.16|15.58|14.18|15.21|13.81|0
1687242000000|2023-06-20 06:20:00|15.58|14.18|15.63|14.23|15.65|14.25|15.56|14.16|0
1687242300000|2023-06-20 06:25:00|15.65|14.25|16.11|14.71|16.11|14.71|15.56|14.16|0
1687242600000|2023-06-20 06:30:00|16.08|14.68|16.1|14.7|16.11|14.71|16.03|14.63|0
1687242900000|2023-06-20 06:35:00|16.09|14.69|16.13|14.73|16.14|14.74|16.03|14.63|0
1687243200000|2023-06-20 06:40:00|16.15|14.75|16.06|14.66|16.18|14.78|16.06|14.66|0
1687243500000|2023-06-20 06:45:00|16.07|14.67|16.08|14.68|16.11|14.71|16.01|14.61|0
1687243800000|2023-06-20 06:50:00|16.09|14.69|16.03|14.63|16.13|14.73|16.03|14.63|0
1687244100000|2023-06-20 06:55:00|16.01|14.61|15.9|14.5|16.02|14.62|15.87|14.47|0
1687244400000|2023-06-20 07:00:00|15.89|14.49|15.56|14.16|15.96|14.56|15.36|13.96|0
1687244700000|2023-06-20 07:05:00|15.59|14.19|15.79|14.39|15.82|14.42|15.54|14.14|0
1687245000000|2023-06-20 07:10:00|15.72|14.32|15.79|14.39|15.82|14.42|15.63|14.23|0
1687245300000|2023-06-20 07:15:00|15.78|14.38|15.79|14.39|15.89|14.49|15.68|14.28|0
1687245600000|2023-06-20 07:20:00|15.8|14.4|16.03|14.63|16.05|14.65|15.8|14.4|0
1687245900000|2023-06-20 07:25:00|15.98|14.58|16.19|14.79|16.22|14.82|15.93|14.53|0
1687246200000|2023-06-20 07:30:00|16.17|14.77|16.31|14.91|16.32|14.92|16.15|14.75|0
1687246500000|2023-06-20 07:35:00|16.34|14.94|16.22|14.82|16.36|14.96|16.22|14.82|0
1687246800000|2023-06-20 07:40:00|16.23|14.83|16.19|14.79|16.26|14.86|16.08|14.68|0
1687247100000|2023-06-20 07:45:00|16.18|14.78|16.34|14.94|16.36|14.96|16.18|14.78|0
1687247400000|2023-06-20 07:50:00|16.38|14.98|16.31|14.91|16.46|15.06|16.26|14.86|0
1687247700000|2023-06-20 07:55:00|16.3|14.9|16.38|14.98|16.43|15.03|16.25|14.85|0
1687248000000|2023-06-20 08:00:00|16.43|15.03|16.19|14.79|16.48|15.08|16.19|14.79|0
1687248300000|2023-06-20 08:05:00|16.21|14.81|16.14|14.74|16.26|14.86|16.12|14.72|0
1687248600000|2023-06-20 08:10:00|16.12|14.72|16.02|14.62|16.12|14.72|15.92|14.52|0
1687248900000|2023-06-20 08:15:00|16.03|14.63|15.93|14.53|16.07|14.67|15.88|14.48|0
1687249200000|2023-06-20 08:20:00|15.91|14.51|15.86|14.46|15.95|14.55|15.8|14.4|0
1687249500000|2023-06-20 08:25:00|15.83|14.43|15.62|14.22|15.83|14.43|15.6|14.2|0
1687249800000|2023-06-20 08:30:00|15.61|14.21|15.37|13.97|15.67|14.27|15.37|13.97|0
1687250100000|2023-06-20 08:35:00|15.39|13.99|15.41|14.01|15.41|14.01|15.19|13.79|0
1687250400000|2023-06-20 08:40:00|15.39|13.99|15.46|14.06|15.6|14.2|15.39|13.99|0
1687250700000|2023-06-20 08:45:00|15.48|14.08|15.25|13.85|15.48|14.08|15.25|13.85|0
1687251000000|2023-06-20 08:50:00|15.28|13.88|15.05|13.65|15.28|13.88|15|13.6|0
1687251300000|2023-06-20 08:55:00|15.06|13.66|15.14|13.74|15.18|13.78|15.03|13.63|0
1687251600000|2023-06-20 09:00:00|15.12|13.72|15.14|13.74|15.21|13.81|15.07|13.67|0
1687251900000|2023-06-20 09:05:00|15.12|13.72|15.14|13.74|15.18|13.78|15.07|13.67|0
1687252200000|2023-06-20 09:10:00|15.12|13.72|15.2|13.8|15.21|13.81|15.12|13.72|0
1687252500000|2023-06-20 09:15:00|15.22|13.82|15.25|13.85|15.27|13.87|15.14|13.74|0
1687252800000|2023-06-20 09:20:00|15.23|13.83|15.2|13.8|15.3|13.9|15.18|13.78|0
1687253100000|2023-06-20 09:25:00|15.18|13.78|15.11|13.71|15.25|13.85|15.05|13.65|0
1687253400000|2023-06-20 09:30:00|15.09|13.69|15.13|13.73|15.14|13.74|15.07|13.67|0
1687253700000|2023-06-20 09:35:00|15.12|13.72|15.2|13.8|15.23|13.83|15.11|13.71|0
1687254000000|2023-06-20 09:40:00|15.18|13.78|15.22|13.82|15.29|13.89|15.16|13.76|0
1687254300000|2023-06-20 09:45:00|15.21|13.81|15.25|13.85|15.31|13.91|15.18|13.78|0
1687254600000|2023-06-20 09:50:00|15.27|13.87|15.43|14.03|15.45|14.05|15.22|13.82|0
1687254900000|2023-06-20 09:55:00|15.45|14.05|15.3|13.9|15.47|14.07|15.29|13.89|0
1687255200000|2023-06-20 10:00:00|15.27|13.87|15.36|13.96|15.36|13.96|15.25|13.85|0
1687255500000|2023-06-20 10:05:00|15.34|13.94|15.5|14.1|15.51|14.11|15.31|13.91|0
1687255800000|2023-06-20 10:10:00|15.47|14.07|16.04|14.64|16.04|14.64|15.47|14.07|0
1687256100000|2023-06-20 10:15:00|16.03|14.63|15.9|14.5|16.06|14.66|15.83|14.43|0
1687256400000|2023-06-20 10:20:00|15.89|14.49|15.9|14.5|15.9|14.5|15.85|14.45|0
1687256700000|2023-06-20 10:25:00|15.92|14.52|15.8|14.4|15.92|14.52|15.8|14.4|0
1687257000000|2023-06-20 10:30:00|15.83|14.43|15.85|14.45|15.9|14.5|15.8|14.4|0
1687257300000|2023-06-20 10:35:00|15.8|14.4|15.86|14.46|15.9|14.5|15.73|14.33|0
1687257600000|2023-06-20 10:40:00|15.85|14.45|15.94|14.54|15.99|14.59|15.85|14.45|0
1687257900000|2023-06-20 10:45:00|15.92|14.52|15.94|14.54|15.99|14.59|15.87|14.47|0
1687258200000|2023-06-20 10:50:00|15.97|14.57|16.01|14.61|16.04|14.64|15.93|14.53|0
1687258500000|2023-06-20 10:55:00|16.04|14.64|16.08|14.68|16.13|14.73|16.02|14.62|0
1687258800000|2023-06-20 11:00:00|16.13|14.73|16.2|14.8|16.23|14.83|16.06|14.66|0
1687259100000|2023-06-20 11:05:00|16.18|14.78|16.22|14.82|16.25|14.85|16.13|14.73|0
1687259400000|2023-06-20 11:10:00|16.25|14.85|16.08|14.68|16.25|14.85|16.03|14.63|0
1687259700000|2023-06-20 11:15:00|16.06|14.66|16.15|14.75|16.17|14.77|15.99|14.59|0
1687260000000|2023-06-20 11:20:00|16.13|14.73|16.08|14.68|16.15|14.75|16.08|14.68|0
1687260300000|2023-06-20 11:25:00|16.1|14.7|16.24|14.84|16.24|14.84|16.05|14.65|0
1687260600000|2023-06-20 11:30:00|16.22|14.82|16.01|14.61|16.24|14.84|15.98|14.58|0
1687260900000|2023-06-20 11:35:00|15.98|14.58|16.12|14.72|16.12|14.72|15.96|14.56|0
1687261200000|2023-06-20 11:40:00|16.15|14.75|16.27|14.87|16.29|14.89|16.1|14.7|0
1687261500000|2023-06-20 11:45:00|16.28|14.88|16.17|14.77|16.29|14.89|16.1|14.7|0
1687261800000|2023-06-20 11:50:00|16.15|14.75|16.36|14.96|16.38|14.98|16.15|14.75|0
1687262100000|2023-06-20 11:55:00|16.37|14.97|16.29|14.89|16.41|15.01|16.24|14.84|0
1687262400000|2023-06-20 12:00:00|16.26|14.86|16.36|14.96|16.41|15.01|16.26|14.86|0
1687262700000|2023-06-20 12:05:00|16.34|14.94|16.38|14.98|16.45|15.05|16.31|14.91|0
1687263000000|2023-06-20 12:10:00|16.36|14.96|16.36|14.96|16.53|15.13|16.36|14.96|0
1687263300000|2023-06-20 12:15:00|16.38|14.98|16.36|14.96|16.5|15.1|16.33|14.93|0
1687263600000|2023-06-20 12:20:00|16.33|14.93|16.51|15.11|16.55|15.15|16.31|14.91|0
1687263900000|2023-06-20 12:25:00|16.5|15.1|16.4|15|16.5|15.1|16.36|14.96|0
1687264200000|2023-06-20 12:30:00|16.36|14.96|16.33|14.93|16.52|15.12|16.24|14.84|0
1687264500000|2023-06-20 12:35:00|16.32|14.92|17.15|15.75|17.34|15.94|15.53|14.13|0
1687264800000|2023-06-20 12:40:00|17.17|15.77|17.34|15.94|17.34|15.94|17.12|15.72|0
1687265100000|2023-06-20 12:45:00|17.32|15.92|17.47|16.07|17.49|16.09|17.29|15.89|0
1687265400000|2023-06-20 12:50:00|17.49|16.09|17.54|16.14|17.62|16.22|17.39|15.99|0
1687265700000|2023-06-20 12:55:00|17.57|16.17|17.62|16.22|17.67|16.27|17.52|16.12|0
1687266000000|2023-06-20 13:00:00|17.64|16.24|17.59|16.19|17.69|16.29|17.49|16.09|0
1687266300000|2023-06-20 13:05:00|17.62|16.22|17.67|16.27|17.74|16.34|17.59|16.19|0
1687266600000|2023-06-20 13:10:00|17.64|16.24|17.56|16.16|17.72|16.32|17.54|16.14|0
1687266900000|2023-06-20 13:15:00|17.54|16.14|17.51|16.11|17.64|16.24|17.51|16.11|0
1687267200000|2023-06-20 13:20:00|17.5|16.1|17.24|15.84|17.54|16.14|17.24|15.84|0
1687267500000|2023-06-20 13:25:00|17.19|15.79|16.77|15.37|17.24|15.84|16.75|15.35|0
1687267800000|2023-06-20 13:30:00|16.75|15.35|17.36|15.96|17.36|15.96|16.41|15.01|0
1687268100000|2023-06-20 13:35:00|17.39|15.99|17.36|15.96|17.49|16.09|17.16|15.76|0
1687268400000|2023-06-20 13:40:00|17.39|15.99|17.11|15.71|17.41|16.01|16.65|15.25|0
1687268700000|2023-06-20 13:45:00|17.14|15.74|17.34|15.94|17.39|15.99|17.02|15.62|0
1687269000000|2023-06-20 13:50:00|17.31|15.91|16.94|15.54|17.34|15.94|16.89|15.49|0
1687269300000|2023-06-20 13:55:00|16.92|15.52|16.58|15.18|16.99|15.59|16.51|15.11|0
1687269600000|2023-06-20 14:00:00|16.55|15.15|16.46|15.06|16.55|15.15|16.17|14.77|0
1687269900000|2023-06-20 14:05:00|16.43|15.03|17.04|15.64|17.16|15.76|16.29|14.89|0
1687270200000|2023-06-20 14:10:00|17.01|15.61|16.7|15.3|17.33|15.93|16.65|15.25|0
1687270500000|2023-06-20 14:15:00|16.72|15.32|16.13|14.73|16.72|15.32|16.06|14.66|0
1687270800000|2023-06-20 14:20:00|16.11|14.71|15.52|14.12|16.16|14.76|15.47|14.07|0
1687271100000|2023-06-20 14:25:00|15.54|14.14|15.44|14.04|15.65|14.25|15.26|13.86|0
1687271400000|2023-06-20 14:30:00|15.35|13.95|15.59|14.19|15.73|14.33|15.21|13.81|0
1687271700000|2023-06-20 14:35:00|15.55|14.15|15.55|14.15|15.66|14.26|15.39|13.99|0
1687272000000|2023-06-20 14:40:00|15.53|14.13|15.91|14.51|15.98|14.58|15.53|14.13|0
1687272300000|2023-06-20 14:45:00|15.93|14.53|16.05|14.65|16.1|14.7|15.89|14.49|0
1687272600000|2023-06-20 14:50:00|16.03|14.63|15.75|14.35|16.09|14.69|15.64|14.24|0
1687272900000|2023-06-20 14:55:00|15.7|14.3|15.86|14.46|15.98|14.58|15.59|14.19|0
1687273200000|2023-06-20 15:00:00|15.93|14.53|16.19|14.79|16.4|15|15.91|14.51|0
1687273500000|2023-06-20 15:05:00|16.21|14.81|16.12|14.72|16.4|15|16.07|14.67|0
1687273800000|2023-06-20 15:10:00|16.09|14.69|15.98|14.58|16.16|14.76|15.91|14.51|0
1687274100000|2023-06-20 15:15:00|15.95|14.55|16|14.6|16.09|14.69|15.88|14.48|0
1687274400000|2023-06-20 15:20:00|15.98|14.58|15.88|14.48|16.07|14.67|15.86|14.46|0
1687274700000|2023-06-20 15:25:00|15.86|14.46|16.02|14.62|16.04|14.64|15.84|14.44|0
1687275000000|2023-06-20 15:30:00|16.04|14.64|16.16|14.76|16.32|14.92|16|14.6|0
1687275300000|2023-06-20 15:35:00|16.14|14.74|16.37|14.97|16.39|14.99|16.14|14.74|0
1687275600000|2023-06-20 15:40:00|16.39|14.99|16.11|14.71|16.44|15.04|16.11|14.71|0
1687275900000|2023-06-20 15:45:00|16.09|14.69|16.46|15.06|16.46|15.06|16.07|14.67|0
1687276200000|2023-06-20 15:50:00|16.44|15.04|16.3|14.9|16.49|15.09|16.25|14.85|0
1687276500000|2023-06-20 15:55:00|16.32|14.92|16.16|14.76|16.46|15.06|16.16|14.76|0
1687276800000|2023-06-20 16:00:00|16.18|14.78|16.11|14.71|16.3|14.9|16.04|14.64|0
1687277100000|2023-06-20 16:05:00|16.09|14.69|16.11|14.71|16.32|14.92|15.97|14.57|0
1687277400000|2023-06-20 16:10:00|16.09|14.69|16.44|15.04|16.62|15.22|16.09|14.69|0
1687277700000|2023-06-20 16:15:00|16.41|15.01|16.55|15.15|16.6|15.2|16.41|15.01|0
1687278000000|2023-06-20 16:20:00|16.53|15.13|17.01|15.61|17.06|15.66|16.53|15.13|0
1687278300000|2023-06-20 16:25:00|16.98|15.58|17.28|15.88|17.42|16.02|16.98|15.58|0
1687278600000|2023-06-20 16:30:00|17.3|15.9|16.92|15.52|17.37|15.97|16.75|15.35|0
1687278900000|2023-06-20 16:35:00|16.94|15.54|17.06|15.66|17.28|15.88|16.92|15.52|0
1687279200000|2023-06-20 16:40:00|17.09|15.69|17.33|15.93|17.51|16.11|17.09|15.69|0
1687279500000|2023-06-20 16:45:00|17.36|15.96|17.51|16.11|17.56|16.16|17.23|15.83|0
1687279800000|2023-06-20 16:50:00|17.53|16.13|17.33|15.93|17.59|16.19|17.33|15.93|0
1687280100000|2023-06-20 16:55:00|17.36|15.96|17.46|16.06|17.51|16.11|17.23|15.83|0
1687280400000|2023-06-20 17:00:00|17.48|16.08|17.38|15.98|17.55|16.15|17.31|15.91|0
1687280700000|2023-06-20 17:05:00|17.4|16|17.26|15.86|17.4|16|17.03|15.63|0
1687281000000|2023-06-20 17:10:00|17.28|15.88|17.4|16|17.53|16.13|17.13|15.73|0
1687281300000|2023-06-20 17:15:00|17.43|16.03|17.6|16.2|17.6|16.2|17.43|16.03|0
1687281600000|2023-06-20 17:20:00|17.63|16.23|17.83|16.43|17.98|16.58|17.55|16.15|0
1687281900000|2023-06-20 17:25:00|17.85|16.45|17.7|16.3|17.87|16.47|17.58|16.18|0
1687282200000|2023-06-20 17:30:00|17.68|16.28|17.73|16.33|17.88|16.48|17.63|16.23|0
1687282500000|2023-06-20 17:35:00|17.75|16.35|17.43|16.03|17.75|16.35|17.4|16|0
1687282800000|2023-06-20 17:40:00|17.45|16.05|17.57|16.17|17.68|16.28|17.45|16.05|0
1687283100000|2023-06-20 17:45:00|17.55|16.15|17.67|16.27|17.78|16.38|17.5|16.1|0
1687283400000|2023-06-20 17:50:00|17.65|16.25|17.32|15.92|17.7|16.3|17.32|15.92|0
1687283700000|2023-06-20 17:55:00|17.3|15.9|17.1|15.7|17.4|16|16.96|15.56|0
1687284000000|2023-06-20 18:00:00|17.08|15.68|17.22|15.82|17.3|15.9|16.98|15.58|0
1687284300000|2023-06-20 18:05:00|17.25|15.85|17.03|15.63|17.25|15.85|17|15.6|0
1687284600000|2023-06-20 18:10:00|17|15.6|16.83|15.43|17.17|15.77|16.73|15.33|0
1687284900000|2023-06-20 18:15:00|16.85|15.45|17.05|15.65|17.07|15.67|16.83|15.43|0
1687285200000|2023-06-20 18:20:00|17.07|15.67|17.22|15.82|17.32|15.92|17.07|15.67|0
1687285500000|2023-06-20 18:25:00|17.25|15.85|17.34|15.94|17.37|15.97|17.17|15.77|0
1687285800000|2023-06-20 18:30:00|17.37|15.97|17.12|15.72|17.37|15.97|17.07|15.67|0
1687286100000|2023-06-20 18:35:00|17.15|15.75|17.05|15.65|17.19|15.79|16.9|15.5|0
1687286400000|2023-06-20 18:40:00|17.02|15.62|16.8|15.4|17.02|15.62|16.71|15.31|0
1687286700000|2023-06-20 18:45:00|16.75|15.35|16.9|15.5|16.95|15.55|16.61|15.21|0
1687287000000|2023-06-20 18:50:00|16.92|15.52|16.87|15.47|17.02|15.62|16.78|15.38|0
1687287300000|2023-06-20 18:55:00|16.86|15.46|16.97|15.57|17.04|15.64|16.85|15.45|0
1687287600000|2023-06-20 19:00:00|17.02|15.62|16.8|15.4|17.09|15.69|16.73|15.33|0
1687287900000|2023-06-20 19:05:00|16.78|15.38|16.87|15.47|16.9|15.5|16.63|15.23|0
1687288200000|2023-06-20 19:10:00|16.9|15.5|16.87|15.47|16.97|15.57|16.68|15.28|0
1687288500000|2023-06-20 19:15:00|16.82|15.42|16.65|15.25|16.85|15.45|16.61|15.21|0
1687288800000|2023-06-20 19:20:00|16.68|15.28|16.77|15.37|16.82|15.42|16.58|15.18|0
1687289100000|2023-06-20 19:25:00|16.75|15.35|16.85|15.45|16.89|15.49|16.63|15.23|0
1687289400000|2023-06-20 19:30:00|16.87|15.47|16.58|15.18|16.94|15.54|16.53|15.13|0
1687289700000|2023-06-20 19:35:00|16.56|15.16|16.7|15.3|16.75|15.35|16.51|15.11|0
1687290000000|2023-06-20 19:40:00|16.68|15.28|16.99|15.59|16.99|15.59|16.6|15.2|0
1687290300000|2023-06-20 19:45:00|16.97|15.57|17.06|15.66|17.09|15.69|16.84|15.44|0
1687290600000|2023-06-20 19:50:00|17.19|15.79|16.87|15.47|17.36|15.96|16.82|15.42|0
1687290900000|2023-06-20 19:55:00|16.75|15.35|16.72|15.32|16.94|15.54|16.65|15.25|0
1687291200000|2023-06-20 20:00:00|16.67|15.27|16.26|14.86|16.7|15.3|16.1|14.7|0
1687291500000|2023-06-20 20:05:00|16.24|14.84|16.17|14.77|16.24|14.84|16.1|14.7|0
1687291800000|2023-06-20 20:10:00|16.2|14.8|16.27|14.87|16.34|14.94|16.13|14.73|0
1687292100000|2023-06-20 20:15:00|16.44|14.64|16.51|14.71|16.56|14.76|16.44|14.64|0
1687292400000|2023-06-20 20:20:00|16.49|14.69|16.63|14.83|16.65|14.85|16.49|14.69|0
1687292700000|2023-06-20 20:25:00|16.61|14.81|16.7|14.9|16.73|14.93|16.58|14.78|0
1687293000000|2023-06-20 20:30:00|16.68|14.88|16.65|14.85|16.68|14.88|16.65|14.85|0
1687293300000|2023-06-20 20:35:00|16.64|14.84|16.65|14.85|16.65|14.85|16.63|14.83|0
1687293600000|2023-06-20 20:40:00|16.64|14.84|16.65|14.85|16.65|14.85|16.63|14.83|0
1687293900000|2023-06-20 20:45:00|16.68|14.88|16.65|14.85|16.68|14.88|16.65|14.85|0
1687294200000|2023-06-20 20:50:00|16.64|14.84|16.34|14.54|16.7|14.9|16.34|14.54|0
1687294500000|2023-06-20 20:55:00|16.32|14.52|16.28|14.48|16.34|14.54|16.28|14.48|0
1687294800000|2023-06-20 21:00:00|16.27|14.47|16.31|14.51|16.32|14.52|16.27|14.47|0
1687295100000|2023-06-20 21:05:00|16.3|14.5|16.31|14.51|16.31|14.51|16.29|14.49|0
1687295400000|2023-06-20 21:10:00|16.3|14.5|16.32|14.52|16.32|14.52|16.29|14.49|0
1687295700000|2023-06-20 21:15:00|16.33|14.53|16.33|14.53|16.33|14.53|16.33|14.53|0
1687296000000|2023-06-20 21:20:00|16.32|14.52|16.27|14.47|16.33|14.53|16.27|14.47|0
1687296300000|2023-06-20 21:25:00|16.26|14.46|16.31|14.51|16.32|14.52|16.26|14.46|0
1687296600000|2023-06-20 21:30:00|16.32|14.52|16.33|14.53|16.33|14.53|16.31|14.51|0
1687296900000|2023-06-20 21:35:00|16.31|14.51|16.25|14.45|16.32|14.52|16.25|14.45|0
1687297500000|2023-06-20 21:45:00|16.24|14.44|16.25|14.45|16.25|14.45|16.24|14.44|0
1687298100000|2023-06-20 21:55:00|16.24|14.44|16.28|14.48|16.29|14.49|16.24|14.44|0
1687298400000|2023-06-20 22:00:00|16.27|14.47|16.43|14.63|16.43|14.63|16.27|14.47|0
1687298700000|2023-06-20 22:05:00|16.41|14.61|16.38|14.58|16.43|14.63|16.38|14.58|0
1687299000000|2023-06-20 22:10:00|16.35|14.55|16.31|14.51|16.4|14.6|16.28|14.48|0
1687299300000|2023-06-20 22:15:00|16.28|14.48|16.26|14.46|16.33|14.53|16.24|14.44|0
1687299600000|2023-06-20 22:20:00|16.28|14.48|16.38|14.58|16.38|14.58|16.28|14.48|0
1687299900000|2023-06-20 22:25:00|16.4|14.6|16.43|14.63|16.43|14.63|16.4|14.6|0
1687300200000|2023-06-20 22:30:00|16.42|14.62|16.33|14.53|16.59|14.79|16.33|14.53|0
1687300500000|2023-06-20 22:35:00|16.32|14.52|16.4|14.6|16.4|14.6|16.29|14.49|0
1687300800000|2023-06-20 22:40:00|16.39|14.59|16.4|14.6|16.44|14.64|16.28|14.48|0
1687301100000|2023-06-20 22:45:00|16.35|14.55|16.35|14.55|16.42|14.62|16.28|14.48|0
1687301400000|2023-06-20 22:50:00|16.34|14.54|16.3|14.5|16.36|14.56|16.26|14.46|0
1687301700000|2023-06-20 22:55:00|16.33|14.53|16.35|14.55|16.35|14.55|16.3|14.5|0
1687302000000|2023-06-20 23:00:00|16.37|14.57|16.4|14.6|16.4|14.6|16.35|14.55|0
1687302300000|2023-06-20 23:05:00|16.38|14.58|16.41|14.61|16.42|14.62|16.35|14.55|0
1687302600000|2023-06-20 23:10:00|16.39|14.59|16.44|14.64|16.47|14.67|16.37|14.57|0
1687302900000|2023-06-20 23:15:00|16.45|14.65|16.42|14.62|16.46|14.66|16.42|14.62|0
1687303200000|2023-06-20 23:20:00|16.44|14.64|16.51|14.71|16.51|14.71|16.44|14.64|0
1687303500000|2023-06-20 23:25:00|16.5|14.7|16.53|14.73|16.53|14.73|16.49|14.69|0
1687303800000|2023-06-20 23:30:00|16.56|14.76|16.53|14.73|16.56|14.76|16.53|14.73|0
1687304100000|2023-06-20 23:35:00|16.52|14.72|16.65|14.85|16.65|14.85|16.51|14.71|0
1687304400000|2023-06-20 23:40:00|16.63|14.83|16.68|14.88|16.75|14.95|16.63|14.83|0
1687304700000|2023-06-20 23:45:00|16.69|14.89|16.65|14.85|16.7|14.9|16.63|14.83|0
1687305000000|2023-06-20 23:50:00|16.63|14.83|16.79|14.99|16.82|15.02|16.63|14.83|0
1687305300000|2023-06-20 23:55:00|16.78|14.98|16.75|14.95|16.78|14.98|16.67|14.87|0
1687305600000|2023-06-21 00:00:00|16.7|14.9|16.63|14.83|16.79|14.99|16.63|14.83|0
1687305900000|2023-06-21 00:05:00|16.6|14.8|16.7|14.9|16.72|14.92|16.6|14.8|0
1687306200000|2023-06-21 00:10:00|16.67|14.87|16.7|14.9|16.74|14.94|16.65|14.85|0
1687306500000|2023-06-21 00:15:00|16.67|14.87|16.69|14.89|16.74|14.94|16.65|14.85|0
1687306800000|2023-06-21 00:20:00|16.72|14.92|16.81|15.01|16.86|15.06|16.69|14.89|0
1687307100000|2023-06-21 00:25:00|16.79|14.99|16.79|14.99|16.85|15.05|16.78|14.98|0
1687307400000|2023-06-21 00:30:00|16.81|15.01|16.72|14.92|16.81|15.01|16.72|14.92|0
1687307700000|2023-06-21 00:35:00|16.74|14.94|16.88|15.08|16.88|15.08|16.72|14.92|0
1687308000000|2023-06-21 00:40:00|16.91|15.11|16.88|15.08|16.98|15.18|16.84|15.04|0
1687308300000|2023-06-21 00:45:00|16.86|15.06|16.93|15.13|16.93|15.13|16.81|15.01|0
1687308600000|2023-06-21 00:50:00|16.91|15.11|16.93|15.13|16.94|15.14|16.86|15.06|0
1687308900000|2023-06-21 00:55:00|16.91|15.11|16.83|15.03|16.93|15.13|16.81|15.01|0
1687309200000|2023-06-21 01:00:00|16.85|15.05|16.83|15.03|16.86|15.06|16.81|15.01|0
1687309500000|2023-06-21 01:05:00|16.81|15.01|16.78|14.98|16.83|15.03|16.76|14.96|0
1687309800000|2023-06-21 01:10:00|16.81|15.01|16.81|15.01|16.88|15.08|16.78|14.98|0
1687310100000|2023-06-21 01:15:00|16.83|15.03|16.78|14.98|16.83|15.03|16.71|14.91|0
1687310400000|2023-06-21 01:20:00|16.76|14.96|16.69|14.89|16.76|14.96|16.69|14.89|0
1687310700000|2023-06-21 01:25:00|16.67|14.87|16.81|15.01|16.81|15.01|16.66|14.86|0
1687311000000|2023-06-21 01:30:00|16.78|14.98|16.81|15.01|16.81|15.01|16.71|14.91|0
1687311300000|2023-06-21 01:35:00|16.83|15.03|16.81|15.01|16.85|15.05|16.78|14.98|0
1687311600000|2023-06-21 01:40:00|16.82|15.02|16.71|14.91|16.83|15.03|16.71|14.91|0
1687311900000|2023-06-21 01:45:00|16.73|14.93|16.8|15|16.8|15|16.68|14.88|0
1687312200000|2023-06-21 01:50:00|16.79|14.99|16.83|15.03|16.83|15.03|16.73|14.93|0
1687312500000|2023-06-21 01:55:00|16.8|15|16.83|15.03|16.86|15.06|16.8|15|0
1687312800000|2023-06-21 02:00:00|16.85|15.05|16.8|15|16.85|15.05|16.75|14.95|0
1687313100000|2023-06-21 02:05:00|16.78|14.98|16.75|14.95|16.78|14.98|16.72|14.92|0
1687313400000|2023-06-21 02:10:00|16.78|14.98|16.78|14.98|16.81|15.01|16.75|14.95|0
1687313700000|2023-06-21 02:15:00|16.76|14.96|16.75|14.95|16.78|14.98|16.73|14.93|0
1687314000000|2023-06-21 02:20:00|16.76|14.96|16.82|15.02|16.85|15.05|16.76|14.96|0
1687314300000|2023-06-21 02:25:00|16.85|15.05|16.8|15|16.85|15.05|16.8|15|0
1687314600000|2023-06-21 02:30:00|16.77|14.97|16.75|14.95|16.8|15|16.7|14.9|0
1687314900000|2023-06-21 02:35:00|16.73|14.93|16.58|14.78|16.73|14.93|16.58|14.78|0
1687315200000|2023-06-21 02:40:00|16.61|14.81|16.53|14.73|16.61|14.81|16.51|14.71|0
1687315500000|2023-06-21 02:45:00|16.51|14.71|16.53|14.73|16.53|14.73|16.42|14.62|0
1687315800000|2023-06-21 02:50:00|16.56|14.76|16.51|14.71|16.58|14.78|16.51|14.71|0
1687316100000|2023-06-21 02:55:00|16.5|14.7|16.53|14.73|16.53|14.73|16.49|14.69|0
1687316400000|2023-06-21 03:00:00|16.56|14.76|16.52|14.72|16.58|14.78|16.52|14.72|0
1687316700000|2023-06-21 03:05:00|16.53|14.73|16.63|14.83|16.63|14.83|16.51|14.71|0
1687317000000|2023-06-21 03:10:00|16.6|14.8|16.53|14.73|16.6|14.8|16.51|14.71|0
1687317300000|2023-06-21 03:15:00|16.55|14.75|16.54|14.74|16.58|14.78|16.53|14.73|0
1687317600000|2023-06-21 03:20:00|16.55|14.75|16.55|14.75|16.55|14.75|16.51|14.71|0
1687317900000|2023-06-21 03:25:00|16.54|14.74|16.55|14.75|16.58|14.78|16.53|14.73|0
1687318200000|2023-06-21 03:30:00|16.53|14.73|16.5|14.7|16.53|14.73|16.46|14.66|0
1687318500000|2023-06-21 03:35:00|16.49|14.69|16.46|14.66|16.49|14.69|16.39|14.59|0
1687318800000|2023-06-21 03:40:00|16.48|14.68|16.48|14.68|16.5|14.7|16.46|14.66|0
1687319100000|2023-06-21 03:45:00|16.5|14.7|16.5|14.7|16.5|14.7|16.48|14.68|0
1687319400000|2023-06-21 03:50:00|16.51|14.71|16.57|14.77|16.57|14.77|16.5|14.7|0
1687319700000|2023-06-21 03:55:00|16.56|14.76|16.57|14.77|16.58|14.78|16.55|14.75|0
1687320000000|2023-06-21 04:00:00|16.56|14.76|16.6|14.8|16.6|14.8|16.55|14.75|0
1687320300000|2023-06-21 04:05:00|16.62|14.82|16.57|14.77|16.62|14.82|16.55|14.75|0
1687320600000|2023-06-21 04:10:00|16.58|14.78|16.59|14.79|16.6|14.8|16.55|14.75|0
1687320900000|2023-06-21 04:15:00|16.58|14.78|16.57|14.77|16.59|14.79|16.55|14.75|0
1687321200000|2023-06-21 04:20:00|16.59|14.79|16.64|14.84|16.64|14.84|16.57|14.77|0
1687321500000|2023-06-21 04:25:00|16.67|14.87|16.66|14.86|16.69|14.89|16.64|14.84|0
1687321800000|2023-06-21 04:30:00|16.65|14.85|16.62|14.82|16.66|14.86|16.59|14.79|0
1687322100000|2023-06-21 04:35:00|16.64|14.84|16.69|14.89|16.71|14.91|16.62|14.82|0
1687322400000|2023-06-21 04:40:00|16.66|14.86|16.71|14.91|16.71|14.91|16.66|14.86|0
1687322700000|2023-06-21 04:45:00|16.73|14.93|16.71|14.91|16.73|14.93|16.69|14.89|0
1687323000000|2023-06-21 04:50:00|16.69|14.89|16.72|14.92|16.72|14.92|16.69|14.89|0
1687323300000|2023-06-21 04:55:00|16.73|14.93|16.76|14.96|16.76|14.96|16.69|14.89|0
1687323600000|2023-06-21 05:00:00|16.74|14.94|16.73|14.93|16.76|14.96|16.68|14.88|0
1687323900000|2023-06-21 05:05:00|16.71|14.91|16.66|14.86|16.71|14.91|16.64|14.84|0
1687324200000|2023-06-21 05:10:00|16.64|14.84|16.66|14.86|16.67|14.87|16.64|14.84|0
1687324500000|2023-06-21 05:15:00|16.64|14.84|16.71|14.91|16.73|14.93|16.64|14.84|0
1687324800000|2023-06-21 05:20:00|16.72|14.92|16.68|14.88|16.73|14.93|16.66|14.86|0
1687325100000|2023-06-21 05:25:00|16.66|14.86|16.49|14.69|16.66|14.86|16.47|14.67|0
1687325400000|2023-06-21 05:30:00|16.47|14.67|16.35|14.55|16.49|14.69|16.3|14.5|0
1687325700000|2023-06-21 05:35:00|16.37|14.57|16.4|14.6|16.42|14.62|16.33|14.53|0
1687326000000|2023-06-21 05:40:00|16.42|14.62|16.36|14.56|16.44|14.64|16.35|14.55|0
1687326300000|2023-06-21 05:45:00|16.35|14.55|16.35|14.55|16.39|14.59|16.32|14.52|0
1687326600000|2023-06-21 05:50:00|16.33|14.53|16.32|14.52|16.35|14.55|16.3|14.5|0
1687326900000|2023-06-21 05:55:00|16.31|14.51|16.37|14.57|16.39|14.59|16.31|14.51|0
1687327200000|2023-06-21 06:00:00|16.35|14.55|16.07|14.27|16.42|14.62|16.05|14.25|0
1687327500000|2023-06-21 06:05:00|15.82|14.42|15.8|14.4|15.89|14.49|15.75|14.35|0
1687327800000|2023-06-21 06:10:00|15.82|14.42|15.98|14.58|15.98|14.58|15.66|14.26|0
1687328100000|2023-06-21 06:15:00|15.97|14.57|16.05|14.65|16.07|14.67|15.93|14.53|0
1687328400000|2023-06-21 06:20:00|16.06|14.66|15.91|14.51|16.07|14.67|15.89|14.49|0
1687328700000|2023-06-21 06:25:00|15.93|14.53|15.93|14.53|15.96|14.56|15.89|14.49|0
1687329000000|2023-06-21 06:30:00|15.91|14.51|16|14.6|16|14.6|15.91|14.51|0
1687329300000|2023-06-21 06:35:00|15.98|14.58|15.79|14.39|15.99|14.59|15.77|14.37|0
1687329600000|2023-06-21 06:40:00|15.81|14.41|15.81|14.41|15.84|14.44|15.7|14.3|0
1687329900000|2023-06-21 06:45:00|15.8|14.4|15.81|14.41|15.86|14.46|15.77|14.37|0
1687330200000|2023-06-21 06:50:00|15.82|14.42|15.84|14.44|15.88|14.48|15.81|14.41|0
1687330500000|2023-06-21 06:55:00|15.81|14.41|15.72|14.32|15.88|14.48|15.72|14.32|0
1687330800000|2023-06-21 07:00:00|15.7|14.3|15.42|14.02|15.7|14.3|15.38|13.98|0
1687331100000|2023-06-21 07:05:00|15.4|14|15.56|14.16|15.63|14.23|15.4|14|0
1687331400000|2023-06-21 07:10:00|15.58|14.18|15.79|14.39|15.79|14.39|15.56|14.16|0
1687331700000|2023-06-21 07:15:00|15.81|14.41|15.81|14.41|16.02|14.62|15.76|14.36|0
1687332000000|2023-06-21 07:20:00|15.79|14.39|15.76|14.36|15.89|14.49|15.65|14.25|0
1687332300000|2023-06-21 07:25:00|15.79|14.39|16.11|14.71|16.11|14.71|15.76|14.36|0
1687332600000|2023-06-21 07:30:00|16.14|14.74|16.13|14.73|16.22|14.82|15.99|14.59|0
1687332900000|2023-06-21 07:35:00|16.09|14.69|15.81|14.41|16.09|14.69|15.76|14.36|0
1687333200000|2023-06-21 07:40:00|15.78|14.38|15.92|14.52|15.97|14.57|15.78|14.38|0
1687333500000|2023-06-21 07:45:00|15.91|14.51|16.04|14.64|16.06|14.66|15.84|14.44|0
1687333800000|2023-06-21 07:50:00|16.02|14.62|15.93|14.53|16.09|14.69|15.88|14.48|0
1687334100000|2023-06-21 07:55:00|15.92|14.52|15.94|14.54|16.04|14.64|15.9|14.5|0
1687334400000|2023-06-21 08:00:00|15.99|14.59|15.98|14.58|16.04|14.64|15.9|14.5|0
1687334700000|2023-06-21 08:05:00|15.97|14.57|16.06|14.66|16.11|14.71|15.87|14.47|0
1687335000000|2023-06-21 08:10:00|16.08|14.68|16.13|14.73|16.32|14.92|16.08|14.68|0
1687335300000|2023-06-21 08:15:00|16.11|14.71|16.2|14.8|16.25|14.85|16.11|14.71|0
1687335600000|2023-06-21 08:20:00|16.21|14.81|16.22|14.82|16.25|14.85|16.15|14.75|0
1687335900000|2023-06-21 08:25:00|16.25|14.85|16.2|14.8|16.27|14.87|16.18|14.78|0
1687336200000|2023-06-21 08:30:00|16.22|14.82|16.46|15.06|16.46|15.06|16.22|14.82|0
1687336500000|2023-06-21 08:35:00|16.44|15.04|16.34|14.94|16.46|15.06|16.34|14.94|0
1687336800000|2023-06-21 08:40:00|16.32|14.92|16.2|14.8|16.36|14.96|16.2|14.8|0
1687337100000|2023-06-21 08:45:00|16.21|14.81|16.24|14.84|16.29|14.89|16.15|14.75|0
1687337400000|2023-06-21 08:50:00|16.25|14.85|16.22|14.82|16.29|14.89|16.2|14.8|0
1687337700000|2023-06-21 08:55:00|16.24|14.84|16.19|14.79|16.27|14.87|16.19|14.79|0
1687338000000|2023-06-21 09:00:00|16.22|14.82|16.17|14.77|16.31|14.91|16.15|14.75|0
1687338300000|2023-06-21 09:05:00|16.16|14.76|16.12|14.72|16.27|14.87|16.1|14.7|0
1687338600000|2023-06-21 09:10:00|16.13|14.73|16.18|14.78|16.19|14.79|16.1|14.7|0
1687338900000|2023-06-21 09:15:00|16.19|14.79|16.15|14.75|16.22|14.82|16.12|14.72|0
1687339200000|2023-06-21 09:20:00|16.13|14.73|16|14.6|16.22|14.82|15.98|14.58|0
1687339500000|2023-06-21 09:25:00|15.97|14.57|16.17|14.77|16.17|14.77|15.96|14.56|0
1687339800000|2023-06-21 09:30:00|16.19|14.79|16.18|14.78|16.21|14.81|16.17|14.77|0
1687340100000|2023-06-21 09:35:00|16.17|14.77|16.36|14.96|16.36|14.96|16.14|14.74|0
1687340400000|2023-06-21 09:40:00|16.34|14.94|16.36|14.96|16.37|14.97|16.31|14.91|0
1687340700000|2023-06-21 09:45:00|16.4|15|16.43|15.03|16.47|15.07|16.37|14.97|0
1687341000000|2023-06-21 09:50:00|16.4|15|16.43|15.03|16.47|15.07|16.4|15|0
1687341300000|2023-06-21 09:55:00|16.41|15.01|16.31|14.91|16.43|15.03|16.31|14.91|0
1687341600000|2023-06-21 10:00:00|16.33|14.93|16.38|14.98|16.4|15|16.28|14.88|0
1687341900000|2023-06-21 10:05:00|16.36|14.96|16.38|14.98|16.42|15.02|16.35|14.95|0
1687342200000|2023-06-21 10:10:00|16.4|15|16.45|15.05|16.45|15.05|16.35|14.95|0
1687342500000|2023-06-21 10:15:00|16.47|15.07|16.42|15.02|16.47|15.07|16.42|15.02|0
1687342800000|2023-06-21 10:20:00|16.47|15.07|16.52|15.12|16.61|15.21|16.42|15.02|0
1687343100000|2023-06-21 10:25:00|16.49|15.09|16.52|15.12|16.52|15.12|16.42|15.02|0
1687343400000|2023-06-21 10:30:00|16.54|15.14|16.44|15.04|16.54|15.14|16.42|15.02|0
1687343700000|2023-06-21 10:35:00|16.42|15.02|16.49|15.09|16.56|15.16|16.4|15|0
1687344000000|2023-06-21 10:40:00|16.5|15.1|16.37|14.97|16.52|15.12|16.37|14.97|0
1687344300000|2023-06-21 10:45:00|16.4|15|16.28|14.88|16.4|15|16.23|14.83|0
1687344600000|2023-06-21 10:50:00|16.25|14.85|16.28|14.88|16.35|14.95|16.25|14.85|0
1687344900000|2023-06-21 10:55:00|16.25|14.85|16.28|14.88|16.28|14.88|16.18|14.78|0
1687345200000|2023-06-21 11:00:00|16.25|14.85|16.18|14.78|16.3|14.9|16.16|14.76|0
1687345500000|2023-06-21 11:05:00|16.19|14.79|16.2|14.8|16.2|14.8|16.11|14.71|0
1687345800000|2023-06-21 11:10:00|16.18|14.78|16.11|14.71|16.18|14.78|16.11|14.71|0
1687346100000|2023-06-21 11:15:00|16.1|14.7|15.94|14.54|16.11|14.71|15.94|14.54|0
1687346400000|2023-06-21 11:20:00|15.97|14.57|16.06|14.66|16.06|14.66|15.94|14.54|0
1687346700000|2023-06-21 11:25:00|16.04|14.64|16.04|14.64|16.08|14.68|16.01|14.61|0
1687347000000|2023-06-21 11:30:00|16.01|14.61|15.99|14.59|16.08|14.68|15.97|14.57|0
1687347300000|2023-06-21 11:35:00|16|14.6|15.92|14.52|16.04|14.64|15.9|14.5|0
1687347600000|2023-06-21 11:40:00|15.91|14.51|16.08|14.68|16.08|14.68|15.9|14.5|0
1687347900000|2023-06-21 11:45:00|16.1|14.7|16.1|14.7|16.1|14.7|16.06|14.66|0
1687348200000|2023-06-21 11:50:00|16.09|14.69|16.1|14.7|16.1|14.7|15.99|14.59|0
1687348500000|2023-06-21 11:55:00|16.08|14.68|16.01|14.61|16.1|14.7|16.01|14.61|0
1687348800000|2023-06-21 12:00:00|15.99|14.59|15.87|14.47|15.99|14.59|15.78|14.38|0
1687349100000|2023-06-21 12:05:00|15.85|14.45|15.78|14.38|15.92|14.52|15.78|14.38|0
1687349400000|2023-06-21 12:10:00|15.8|14.4|15.61|14.21|15.8|14.4|15.59|14.19|0
1687349700000|2023-06-21 12:15:00|15.64|14.24|15.58|14.18|15.64|14.24|15.5|14.1|0
1687350000000|2023-06-21 12:20:00|15.57|14.17|15.48|14.08|15.61|14.21|15.43|14.03|0
1687350300000|2023-06-21 12:25:00|15.45|14.05|15.21|13.81|15.48|14.08|15.21|13.81|0
1687350600000|2023-06-21 12:30:00|15.26|13.86|15.21|13.81|15.59|14.19|15.12|13.72|0
1687350900000|2023-06-21 12:35:00|15.18|13.78|15.25|13.85|15.32|13.92|14.98|13.58|0
1687351200000|2023-06-21 12:40:00|15.23|13.83|15.25|13.85|15.38|13.98|15.23|13.83|0
1687351500000|2023-06-21 12:45:00|15.27|13.87|15.29|13.89|15.36|13.96|15.23|13.83|0
1687351800000|2023-06-21 12:50:00|15.28|13.88|15.16|13.76|15.29|13.89|15.09|13.69|0
1687352100000|2023-06-21 12:55:00|15.18|13.78|15.16|13.76|15.32|13.92|15.16|13.76|0
1687352400000|2023-06-21 13:00:00|15.18|13.78|15.09|13.69|15.25|13.85|15.09|13.69|0
1687352700000|2023-06-21 13:05:00|15.07|13.67|14.96|13.56|15.16|13.76|14.91|13.51|0
1687353000000|2023-06-21 13:10:00|14.98|13.58|15|13.6|15.07|13.67|14.91|13.51|0
1687353300000|2023-06-21 13:15:00|14.98|13.58|15|13.6|15.05|13.65|14.87|13.47|0
1687353600000|2023-06-21 13:20:00|15.02|13.62|15.22|13.82|15.22|13.82|14.96|13.56|0
1687353900000|2023-06-21 13:25:00|15.27|13.87|15.13|13.73|15.29|13.89|15.09|13.69|0
1687354200000|2023-06-21 13:30:00|15|13.6|14.65|13.25|15|13.6|14.58|13.18|0
1687354500000|2023-06-21 13:35:00|14.63|13.23|13.82|12.42|14.87|13.47|13.76|12.36|0
1687354800000|2023-06-21 13:40:00|13.78|12.38|13.8|12.4|13.98|12.58|13.61|12.21|0
1687355100000|2023-06-21 13:45:00|13.78|12.38|13.88|12.48|14.17|12.77|13.71|12.31|0
1687355400000|2023-06-21 13:50:00|13.84|12.44|13.67|12.27|13.9|12.5|13.59|12.19|0
1687355700000|2023-06-21 13:55:00|13.69|12.29|14.28|12.88|14.45|13.05|13.69|12.29|0
1687356000000|2023-06-21 14:00:00|14.32|12.92|13.88|12.48|14.42|13.02|13.67|12.27|0
1687356300000|2023-06-21 14:05:00|13.86|12.46|14.36|12.96|14.38|12.98|13.67|12.27|0
1687356600000|2023-06-21 14:10:00|14.34|12.94|14.88|13.48|14.88|13.48|14.34|12.94|0
1687356900000|2023-06-21 14:15:00|14.85|13.45|14.87|13.47|15.36|13.96|14.79|13.39|0
1687357200000|2023-06-21 14:20:00|14.85|13.45|14.87|13.47|15.05|13.65|14.74|13.34|0
1687357500000|2023-06-21 14:25:00|14.85|13.45|14.9|13.5|15.05|13.65|14.68|13.28|0
1687357800000|2023-06-21 14:30:00|14.94|13.54|15.07|13.67|15.18|13.78|14.81|13.41|0
1687358100000|2023-06-21 14:35:00|15.03|13.63|15.11|13.71|15.2|13.8|14.79|13.39|0
1687358400000|2023-06-21 14:40:00|15.14|13.74|14.51|13.11|15.22|13.82|14.51|13.11|0
1687358700000|2023-06-21 14:45:00|14.53|13.13|14.28|12.88|14.6|13.2|14.21|12.81|0
1687359000000|2023-06-21 14:50:00|14.26|12.86|12.7|11.3|14.32|12.92|12.39|10.99|0
1687359300000|2023-06-21 14:55:00|12.68|11.28|12.99|11.59|13.03|11.63|12.64|11.24|0
1687359600000|2023-06-21 15:00:00|13.03|11.63|12.81|11.41|13.21|11.81|12.77|11.37|0
1687359900000|2023-06-21 15:05:00|12.87|11.47|12.02|10.62|12.89|11.49|11.97|10.57|0
1687360200000|2023-06-21 15:10:00|12.06|10.66|12.1|10.7|12.19|10.79|11.95|10.55|0
1687360500000|2023-06-21 15:15:00|12.13|10.73|11.93|10.53|12.15|10.75|11.93|10.53|0
1687360800000|2023-06-21 15:20:00|11.89|10.49|12.21|10.81|12.38|10.98|11.89|10.49|0
1687361100000|2023-06-21 15:25:00|12.23|10.83|12.59|11.19|12.59|11.19|12.23|10.83|0
1687361400000|2023-06-21 15:30:00|12.55|11.15|12.55|11.15|12.63|11.23|12.44|11.04|0
1687361700000|2023-06-21 15:35:00|12.57|11.17|12.93|11.53|13.03|11.63|12.55|11.15|0
1687362000000|2023-06-21 15:40:00|12.95|11.55|12.79|11.39|13.11|11.71|12.79|11.39|0
1687362300000|2023-06-21 15:45:00|12.77|11.37|12.85|11.45|12.94|11.54|12.77|11.37|0
1687362600000|2023-06-21 15:50:00|12.86|11.46|12.51|11.11|12.86|11.46|12.51|11.11|0
1687362900000|2023-06-21 15:55:00|12.49|11.09|12.42|11.02|12.65|11.25|12.4|11|0
1687363200000|2023-06-21 16:00:00|12.41|11.01|12.67|11.27|12.69|11.29|12.4|11|0
1687363500000|2023-06-21 16:05:00|12.71|11.31|12.82|11.42|12.94|11.54|12.69|11.29|0
1687363800000|2023-06-21 16:10:00|12.86|11.46|12.86|11.46|12.88|11.48|12.68|11.28|0
1687364100000|2023-06-21 16:15:00|12.87|11.47|13.04|11.64|13.28|11.88|12.84|11.44|0
1687364400000|2023-06-21 16:20:00|13.02|11.62|12.54|11.14|13.08|11.68|12.5|11.1|0
1687364700000|2023-06-21 16:25:00|12.53|11.13|12.56|11.16|12.56|11.16|12.35|10.95|0
1687365000000|2023-06-21 16:30:00|12.58|11.18|12.58|11.18|12.78|11.38|12.54|11.14|0
1687365300000|2023-06-21 16:35:00|12.56|11.16|12.58|11.18|12.58|11.18|12.39|10.99|0
1687365600000|2023-06-21 16:40:00|12.6|11.2|12.44|11.04|12.68|11.28|12.4|11|0
1687365900000|2023-06-21 16:45:00|12.46|11.06|12.15|10.75|12.46|11.06|12.14|10.74|0
1687366200000|2023-06-21 16:50:00|12.14|10.74|12.21|10.81|12.4|11|12.14|10.74|0
1687366500000|2023-06-21 16:55:00|12.19|10.79|12.13|10.73|12.25|10.85|12.04|10.64|0
1687366800000|2023-06-21 17:00:00|12.12|10.72|12.12|10.72|12.13|10.73|11.8|10.4|0
1687367100000|2023-06-21 17:05:00|12.1|10.7|12.27|10.87|12.27|10.87|12.02|10.62|0
1687367400000|2023-06-21 17:10:00|12.29|10.89|12.08|10.68|12.38|10.98|12.06|10.66|0
1687367700000|2023-06-21 17:15:00|12.06|10.66|12.09|10.69|12.21|10.81|12|10.6|0
1687368000000|2023-06-21 17:20:00|12.06|10.66|11.89|10.49|12.09|10.69|11.87|10.47|0
1687368300000|2023-06-21 17:25:00|11.87|10.47|11.96|10.56|12.11|10.71|11.81|10.41|0
1687368600000|2023-06-21 17:30:00|11.94|10.54|12.04|10.64|12.11|10.71|11.91|10.51|0
1687368900000|2023-06-21 17:35:00|12.06|10.66|12.23|10.83|12.25|10.85|12|10.6|0
1687369200000|2023-06-21 17:40:00|12.21|10.81|12.11|10.71|12.28|10.88|12.04|10.64|0
1687369500000|2023-06-21 17:45:00|12.13|10.73|12.28|10.88|12.38|10.98|12.11|10.71|0
1687369800000|2023-06-21 17:50:00|12.27|10.87|12.42|11.02|12.48|11.08|12.24|10.84|0
1687370100000|2023-06-21 17:55:00|12.44|11.04|12.55|11.15|12.57|11.17|12.32|10.92|0
1687370400000|2023-06-21 18:00:00|12.57|11.17|12.53|11.13|12.59|11.19|12.47|11.07|0
1687370700000|2023-06-21 18:05:00|12.51|11.11|12.49|11.09|12.65|11.25|12.49|11.09|0
1687371000000|2023-06-21 18:10:00|12.47|11.07|12.71|11.31|12.72|11.32|12.47|11.07|0
1687371300000|2023-06-21 18:15:00|12.73|11.33|12.99|11.59|13.03|11.63|12.71|11.31|0
1687371600000|2023-06-21 18:20:00|13.03|11.63|13.17|11.77|13.19|11.79|12.97|11.57|0
1687371900000|2023-06-21 18:25:00|13.19|11.79|13.21|11.81|13.21|11.81|12.99|11.59|0
1687372200000|2023-06-21 18:30:00|13.23|11.83|13.35|11.95|13.46|12.06|13.19|11.79|0
1687372500000|2023-06-21 18:35:00|13.37|11.97|13.19|11.79|13.37|11.97|13.09|11.69|0
1687372800000|2023-06-21 18:40:00|13.21|11.81|13.13|11.73|13.23|11.83|12.98|11.58|0
1687373100000|2023-06-21 18:45:00|13.15|11.75|12.94|11.54|13.17|11.77|12.9|11.5|0
1687373400000|2023-06-21 18:50:00|12.96|11.56|13.19|11.79|13.29|11.89|12.93|11.53|0
1687373700000|2023-06-21 18:55:00|13.17|11.77|13.08|11.68|13.17|11.77|12.96|11.56|0
1687374000000|2023-06-21 19:00:00|13.04|11.64|12.64|11.24|13.06|11.66|12.64|11.24|0
1687374300000|2023-06-21 19:05:00|12.62|11.22|12.7|11.3|12.76|11.36|12.51|11.11|0
1687374600000|2023-06-21 19:10:00|12.72|11.32|12.86|11.46|12.88|11.48|12.62|11.22|0
1687374900000|2023-06-21 19:15:00|12.84|11.44|12.84|11.44|12.92|11.52|12.76|11.36|0
1687375200000|2023-06-21 19:20:00|12.88|11.48|12.56|11.16|12.88|11.48|12.54|11.14|0
1687375500000|2023-06-21 19:25:00|12.58|11.18|12.43|11.03|12.62|11.22|12.43|11.03|0
1687375800000|2023-06-21 19:30:00|12.45|11.05|12.01|10.61|12.49|11.09|11.97|10.57|0
1687376100000|2023-06-21 19:35:00|11.99|10.59|11.87|10.47|12.08|10.68|11.65|10.25|0
1687376400000|2023-06-21 19:40:00|11.91|10.51|12.1|10.7|12.16|10.76|11.82|10.42|0
1687376700000|2023-06-21 19:45:00|12.12|10.72|12.23|10.83|12.27|10.87|12.02|10.62|0
1687377000000|2023-06-21 19:50:00|12.27|10.87|11.72|10.32|12.31|10.91|11.68|10.28|0
1687377300000|2023-06-21 19:55:00|11.68|10.28|11.35|9.95|11.7|10.3|11.19|9.79|0
1687377600000|2023-06-21 20:00:00|11.39|9.99|11.48|10.08|11.55|10.15|11.3|9.9|0
1687377900000|2023-06-21 20:05:00|11.49|10.09|11.59|10.19|11.59|10.19|11.49|10.09|0
1687378200000|2023-06-21 20:10:00|11.6|10.2|11.46|10.06|11.6|10.2|11.46|10.06|0
1687378500000|2023-06-21 20:15:00|11.66|9.86|11.57|9.77|11.66|9.86|11.57|9.77|0
1687378800000|2023-06-21 20:20:00|11.55|9.75|11.6|9.8|11.64|9.84|11.53|9.73|0
1687379100000|2023-06-21 20:25:00|11.58|9.78|11.58|9.78|11.6|9.8|11.58|9.78|0
1687379400000|2023-06-21 20:30:00|11.6|9.8|11.62|9.82|11.62|9.82|11.56|9.76|0
1687379700000|2023-06-21 20:35:00|11.64|9.84|11.6|9.8|11.64|9.84|11.58|9.78|0
1687380000000|2023-06-21 20:40:00|11.62|9.82|11.62|9.82|11.65|9.85|11.6|9.8|0
1687380300000|2023-06-21 20:45:00|11.61|9.81|11.58|9.78|11.64|9.84|11.58|9.78|0
1687380600000|2023-06-21 20:50:00|11.6|9.8|11.6|9.8|11.6|9.8|11.54|9.74|0
1687380900000|2023-06-21 20:55:00|11.59|9.79|11.59|9.79|11.61|9.81|11.56|9.76|0
1687381200000|2023-06-21 21:00:00|11.6|9.8|11.62|9.82|11.63|9.83|11.55|9.75|0
1687381500000|2023-06-21 21:05:00|11.61|9.81|11.61|9.81|11.62|9.82|11.6|9.8|0
1687381800000|2023-06-21 21:10:00|11.6|9.8|11.61|9.81|11.61|9.81|11.6|9.8|0
1687382100000|2023-06-21 21:15:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1687382400000|2023-06-21 21:20:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1687382700000|2023-06-21 21:25:00|11.6|9.8|11.59|9.79|11.6|9.8|11.58|9.78|0
1687383000000|2023-06-21 21:30:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1687383600000|2023-06-21 21:40:00|11.6|9.8|11.61|9.81|11.61|9.81|11.6|9.8|0
1687383900000|2023-06-21 21:45:00|11.62|9.82|11.59|9.79|11.62|9.82|11.59|9.79|0
1687384200000|2023-06-21 21:50:00|11.6|9.8|11.59|9.79|11.6|9.8|11.58|9.78|0
1687384500000|2023-06-21 21:55:00|11.58|9.78|11.59|9.79|11.6|9.8|11.58|9.78|0
1687384800000|2023-06-21 22:00:00|11.58|9.78|11.78|9.98|11.78|9.98|11.58|9.78|0
1687385100000|2023-06-21 22:05:00|11.77|9.97|11.72|9.92|11.79|9.99|11.7|9.9|0
1687385400000|2023-06-21 22:10:00|11.73|9.93|11.64|9.84|11.76|9.96|11.63|9.83|0
1687385700000|2023-06-21 22:15:00|11.65|9.85|11.5|9.7|11.66|9.86|11.5|9.7|0
1687386000000|2023-06-21 22:20:00|11.48|9.68|11.46|9.66|11.5|9.7|11.41|9.61|0
1687386300000|2023-06-21 22:25:00|11.45|9.65|11.43|9.63|11.45|9.65|11.38|9.58|0
1687386600000|2023-06-21 22:30:00|11.45|9.65|11.47|9.67|11.48|9.68|11.45|9.65|0
1687386900000|2023-06-21 22:35:00|11.48|9.68|11.46|9.66|11.5|9.7|11.46|9.66|0
1687387200000|2023-06-21 22:40:00|11.45|9.65|11.43|9.63|11.45|9.65|11.39|9.59|0
1687387500000|2023-06-21 22:45:00|11.46|9.66|11.44|9.64|11.46|9.66|11.43|9.63|0
1687387800000|2023-06-21 22:50:00|11.45|9.65|11.44|9.64|11.45|9.65|11.39|9.59|0
1687388100000|2023-06-21 22:55:00|11.46|9.66|11.46|9.66|11.5|9.7|11.45|9.65|0
1687388400000|2023-06-21 23:00:00|11.48|9.68|11.58|9.78|11.59|9.79|11.48|9.68|0
1687388700000|2023-06-21 23:05:00|11.57|9.77|11.6|9.8|11.62|9.82|11.57|9.77|0
1687389000000|2023-06-21 23:10:00|11.59|9.79|11.6|9.8|11.6|9.8|11.59|9.79|0
1687389300000|2023-06-21 23:15:00|11.62|9.82|11.64|9.84|11.66|9.86|11.62|9.82|0
1687389600000|2023-06-21 23:20:00|11.62|9.82|11.64|9.84|11.64|9.84|11.62|9.82|0
1687389900000|2023-06-21 23:25:00|11.62|9.82|11.57|9.77|11.62|9.82|11.57|9.77|0
1687390200000|2023-06-21 23:30:00|11.58|9.78|11.62|9.82|11.62|9.82|11.55|9.75|0
1687390500000|2023-06-21 23:35:00|11.61|9.81|11.6|9.8|11.61|9.81|11.6|9.8|0
1687390800000|2023-06-21 23:40:00|11.62|9.82|11.6|9.8|11.62|9.82|11.58|9.78|0
1687391100000|2023-06-21 23:45:00|11.59|9.79|11.56|9.76|11.6|9.8|11.55|9.75|0
1687391400000|2023-06-21 23:50:00|11.55|9.75|11.55|9.75|11.56|9.76|11.51|9.71|0
1687391700000|2023-06-21 23:55:00|11.56|9.76|11.56|9.76|11.56|9.76|11.55|9.75|0
1687392000000|2023-06-22 00:00:00|11.55|9.75|11.67|9.87|11.69|9.89|11.55|9.75|0
1687392300000|2023-06-22 00:05:00|11.69|9.89|11.64|9.84|11.69|9.89|11.56|9.76|0
1687392600000|2023-06-22 00:10:00|11.65|9.85|11.69|9.89|11.69|9.89|11.6|9.8|0
1687392900000|2023-06-22 00:15:00|11.68|9.88|11.74|9.94|11.76|9.96|11.63|9.83|0
1687393200000|2023-06-22 00:20:00|11.71|9.91|11.63|9.83|11.73|9.93|11.62|9.82|0
1687393500000|2023-06-22 00:25:00|11.62|9.82|11.65|9.85|11.65|9.85|11.58|9.78|0
1687393800000|2023-06-22 00:30:00|11.63|9.83|11.54|9.74|11.63|9.83|11.52|9.72|0
1687394100000|2023-06-22 00:35:00|11.52|9.72|11.54|9.74|11.54|9.74|11.51|9.71|0
1687394400000|2023-06-22 00:40:00|11.52|9.72|11.52|9.72|11.54|9.74|11.51|9.71|0
1687394700000|2023-06-22 00:45:00|11.54|9.74|11.54|9.74|11.58|9.78|11.54|9.74|0
1687395000000|2023-06-22 00:50:00|11.56|9.76|11.5|9.7|11.56|9.76|11.45|9.65|0
1687395300000|2023-06-22 00:55:00|11.49|9.69|11.52|9.72|11.56|9.76|11.49|9.69|0
1687395600000|2023-06-22 01:00:00|11.54|9.74|11.52|9.72|11.58|9.78|11.52|9.72|0
1687395900000|2023-06-22 01:05:00|11.47|9.67|11.5|9.7|11.52|9.72|11.43|9.63|0
1687396200000|2023-06-22 01:10:00|11.49|9.69|11.47|9.67|11.5|9.7|11.45|9.65|0
1687396500000|2023-06-22 01:15:00|11.48|9.68|11.43|9.63|11.48|9.68|11.43|9.63|0
1687396800000|2023-06-22 01:20:00|11.44|9.64|11.41|9.61|11.45|9.65|11.41|9.61|0
1687397100000|2023-06-22 01:25:00|11.39|9.59|11.38|9.58|11.41|9.61|11.36|9.56|0
1687397400000|2023-06-22 01:30:00|11.36|9.56|11.3|9.5|11.38|9.58|11.29|9.49|0
1687397700000|2023-06-22 01:35:00|11.29|9.49|11.36|9.56|11.36|9.56|11.27|9.47|0
1687398000000|2023-06-22 01:40:00|11.38|9.58|11.35|9.55|11.38|9.58|11.34|9.54|0
1687398300000|2023-06-22 01:45:00|11.34|9.54|11.29|9.49|11.36|9.56|11.25|9.45|0
1687398600000|2023-06-22 01:50:00|11.3|9.5|11.32|9.52|11.32|9.52|11.29|9.49|0
1687398900000|2023-06-22 01:55:00|11.3|9.5|11.29|9.49|11.3|9.5|11.27|9.47|0
1687399200000|2023-06-22 02:00:00|11.27|9.47|11.25|9.45|11.27|9.47|11.21|9.41|0
1687399500000|2023-06-22 02:05:00|11.23|9.43|11.25|9.45|11.27|9.47|11.23|9.43|0
1687399800000|2023-06-22 02:10:00|11.23|9.43|11.02|9.22|11.23|9.43|11|9.2|0
1687400100000|2023-06-22 02:15:00|11.23|9.43|12.42|10.62|12.43|10.63|11.21|9.41|0
1687400400000|2023-06-22 02:20:00|12.43|10.63|12.43|10.63|12.45|10.65|12.39|10.59|0
1687400700000|2023-06-22 02:25:00|12.41|10.61|12.51|10.71|12.51|10.71|12.41|10.61|0
1687401000000|2023-06-22 02:30:00|12.53|10.73|12.54|10.74|12.56|10.76|12.49|10.69|0
1687401300000|2023-06-22 02:35:00|12.56|10.76|12.58|10.78|12.58|10.78|12.54|10.74|0
1687401600000|2023-06-22 02:40:00|12.57|10.77|12.6|10.8|12.6|10.8|12.56|10.76|0
1687401900000|2023-06-22 02:45:00|12.62|10.82|12.62|10.82|12.64|10.84|12.6|10.8|0
1687402200000|2023-06-22 02:50:00|12.64|10.84|12.58|10.78|12.64|10.84|12.58|10.78|0
1687402500000|2023-06-22 02:55:00|12.56|10.76|12.58|10.78|12.6|10.8|12.56|10.76|0
1687402800000|2023-06-22 03:00:00|12.6|10.8|12.58|10.78|12.6|10.8|12.56|10.76|0
1687403100000|2023-06-22 03:05:00|12.57|10.77|12.57|10.77|12.6|10.8|12.56|10.76|0
1687403400000|2023-06-22 03:10:00|12.58|10.78|12.6|10.8|12.62|10.82|12.58|10.78|0
1687403700000|2023-06-22 03:15:00|12.58|10.78|12.52|10.72|12.58|10.78|12.46|10.66|0
1687404000000|2023-06-22 03:20:00|12.48|10.68|12.5|10.7|12.52|10.72|12.48|10.68|0
1687404300000|2023-06-22 03:25:00|12.44|10.64|12.48|10.68|12.5|10.7|12.44|10.64|0
1687404600000|2023-06-22 03:30:00|12.49|10.69|12.58|10.78|12.58|10.78|12.48|10.68|0
1687404900000|2023-06-22 03:35:00|12.6|10.8|10.95|9.15|12.69|10.89|10.72|8.92|0
1687405200000|2023-06-22 03:40:00|10.88|9.08|10.78|8.98|10.89|9.09|10.76|8.96|0
1687405500000|2023-06-22 03:45:00|10.79|8.99|10.84|9.04|10.84|9.04|10.77|8.97|0
1687405800000|2023-06-22 03:50:00|10.82|9.02|11.11|9.31|11.13|9.33|10.81|9.01|0
1687406100000|2023-06-22 03:55:00|11.09|9.29|11.11|9.31|11.13|9.33|11.09|9.29|0
1687406400000|2023-06-22 04:00:00|11.12|9.32|11.09|9.29|11.13|9.33|11.09|9.29|0
1687406700000|2023-06-22 04:05:00|11.1|9.3|11.06|9.26|11.13|9.33|11.06|9.26|0
1687407000000|2023-06-22 04:10:00|11.04|9.24|11.02|9.22|11.06|9.26|11.02|9.22|0
1687407300000|2023-06-22 04:15:00|11.04|9.24|11.04|9.24|11.06|9.26|11.02|9.22|0
1687407600000|2023-06-22 04:20:00|11.06|9.26|11.04|9.24|11.06|9.26|11.04|9.24|0
1687407900000|2023-06-22 04:25:00|11.02|9.22|10.91|9.11|11.02|9.22|10.9|9.1|0
1687408200000|2023-06-22 04:30:00|10.92|9.12|10.94|9.14|10.95|9.15|10.92|9.12|0
1687408500000|2023-06-22 04:35:00|10.95|9.15|11|9.2|11|9.2|10.95|9.15|0
1687408800000|2023-06-22 04:40:00|10.99|9.19|10.97|9.17|10.99|9.19|10.95|9.15|0
1687409100000|2023-06-22 04:45:00|10.99|9.19|10.87|9.07|10.99|9.19|10.87|9.07|0
1687409400000|2023-06-22 04:50:00|10.86|9.06|10.86|9.06|10.9|9.1|10.83|9.03|0
1687409700000|2023-06-22 04:55:00|10.87|9.07|10.85|9.05|10.88|9.08|10.81|9.01|0
1687410000000|2023-06-22 05:00:00|10.83|9.03|10.76|8.96|10.85|9.05|10.73|8.93|0
1687410300000|2023-06-22 05:05:00|10.74|8.94|10.59|8.79|10.76|8.96|10.59|8.79|0
1687410600000|2023-06-22 05:10:00|10.61|8.81|10.61|8.81|10.68|8.88|10.61|8.81|0
1687410900000|2023-06-22 05:15:00|10.63|8.83|10.69|8.89|10.71|8.91|10.61|8.81|0
1687411200000|2023-06-22 05:20:00|10.68|8.88|10.67|8.87|10.71|8.91|10.66|8.86|0
1687411500000|2023-06-22 05:25:00|10.66|8.86|10.66|8.86|10.69|8.89|10.63|8.83|0
1687411800000|2023-06-22 05:30:00|10.65|8.85|10.64|8.84|10.66|8.86|10.62|8.82|0
1687412100000|2023-06-22 05:35:00|10.62|8.82|10.67|8.87|10.69|8.89|10.62|8.82|0
1687412400000|2023-06-22 05:40:00|10.69|8.89|10.61|8.81|10.69|8.89|10.59|8.79|0
1687412700000|2023-06-22 05:45:00|10.59|8.79|10.69|8.89|10.72|8.92|10.59|8.79|0
1687413000000|2023-06-22 05:50:00|10.71|8.91|10.69|8.89|10.72|8.92|10.67|8.87|0
1687413300000|2023-06-22 05:55:00|10.67|8.87|10.71|8.91|10.71|8.91|10.64|8.84|0
1687413600000|2023-06-22 06:00:00|10.69|8.89|9.87|8.07|10.71|8.91|9.87|8.07|0
1687413900000|2023-06-22 06:05:00|9.69|8.29|9.85|8.45|9.91|8.51|9.69|8.29|0
1687414200000|2023-06-22 06:10:00|9.83|8.43|9.59|8.19|9.87|8.47|9.52|8.12|0
1687414500000|2023-06-22 06:15:00|9.64|8.24|9.77|8.37|9.8|8.4|9.62|8.22|0
1687414800000|2023-06-22 06:20:00|9.78|8.38|9.66|8.26|9.78|8.38|9.61|8.21|0
1687415100000|2023-06-22 06:25:00|9.64|8.24|9.7|8.3|9.72|8.32|9.63|8.23|0
1687415400000|2023-06-22 06:30:00|9.69|8.29|9.74|8.34|9.77|8.37|9.66|8.26|0
1687415700000|2023-06-22 06:35:00|9.73|8.33|9.62|8.22|9.74|8.34|9.59|8.19|0
1687416000000|2023-06-22 06:40:00|9.64|8.24|9.66|8.26|9.69|8.29|9.62|8.22|0
1687416300000|2023-06-22 06:45:00|9.69|8.29|9.73|8.33|9.75|8.35|9.67|8.27|0
1687416600000|2023-06-22 06:50:00|9.72|8.32|9.77|8.37|9.78|8.38|9.68|8.28|0
1687416900000|2023-06-22 06:55:00|9.75|8.35|9.78|8.38|9.82|8.42|9.62|8.22|0
1687417200000|2023-06-22 07:00:00|9.82|8.42|9.41|8.01|9.82|8.42|9.35|7.95|0
1687417500000|2023-06-22 07:05:00|9.42|8.02|9.85|8.45|9.87|8.47|9.33|7.93|0
1687417800000|2023-06-22 07:10:00|9.87|8.47|9.65|8.25|9.93|8.53|9.65|8.25|0
1687418100000|2023-06-22 07:15:00|9.63|8.23|9.82|8.42|9.9|8.5|9.63|8.23|0
1687418400000|2023-06-22 07:20:00|9.87|8.47|9.79|8.39|9.92|8.52|9.68|8.28|0
1687418700000|2023-06-22 07:25:00|9.78|8.38|9.76|8.36|9.87|8.47|9.69|8.29|0
1687419000000|2023-06-22 07:30:00|9.78|8.38|9.74|8.34|9.93|8.53|9.69|8.29|0
1687419300000|2023-06-22 07:35:00|9.77|8.37|9.82|8.42|9.87|8.47|9.72|8.32|0
1687419600000|2023-06-22 07:40:00|9.8|8.4|9.9|8.5|9.95|8.55|9.77|8.37|0
1687419900000|2023-06-22 07:45:00|9.91|8.51|9.85|8.45|9.95|8.55|9.77|8.37|0
1687420200000|2023-06-22 07:50:00|9.86|8.46|9.9|8.5|10.11|8.71|9.86|8.46|0
1687420500000|2023-06-22 07:55:00|9.91|8.51|9.8|8.4|9.95|8.55|9.77|8.37|0
1687420800000|2023-06-22 08:00:00|9.82|8.42|9.86|8.46|9.86|8.46|9.74|8.34|0
1687421100000|2023-06-22 08:05:00|9.85|8.45|9.98|8.58|10.04|8.64|9.85|8.45|0
1687421400000|2023-06-22 08:10:00|9.99|8.59|9.98|8.58|10.04|8.64|9.91|8.51|0
1687421700000|2023-06-22 08:15:00|9.99|8.59|10.09|8.69|10.12|8.72|9.96|8.56|0
1687422000000|2023-06-22 08:20:00|10.06|8.66|10.05|8.65|10.17|8.77|10.04|8.64|0
1687422300000|2023-06-22 08:25:00|10.07|8.67|10.06|8.66|10.07|8.67|9.99|8.59|0
1687422600000|2023-06-22 08:30:00|10.04|8.64|9.98|8.58|10.07|8.67|9.89|8.49|0
1687422900000|2023-06-22 08:35:00|10.01|8.61|10.05|8.65|10.09|8.69|10.01|8.61|0
1687423200000|2023-06-22 08:40:00|10.06|8.66|10.04|8.64|10.07|8.67|10.01|8.61|0
1687423500000|2023-06-22 08:45:00|10.02|8.62|10.04|8.64|10.07|8.67|9.99|8.59|0
1687423800000|2023-06-22 08:50:00|10.01|8.61|9.88|8.48|10.01|8.61|9.88|8.48|0
1687424100000|2023-06-22 08:55:00|9.89|8.49|9.95|8.55|9.99|8.59|9.88|8.48|0
1687424400000|2023-06-22 09:00:00|9.96|8.56|10.02|8.62|10.04|8.64|9.96|8.56|0
1687424700000|2023-06-22 09:05:00|10.03|8.63|9.99|8.59|10.04|8.64|9.99|8.59|0
1687425000000|2023-06-22 09:10:00|9.97|8.57|10.09|8.69|10.09|8.69|9.97|8.57|0
1687425300000|2023-06-22 09:15:00|10.07|8.67|10.12|8.72|10.12|8.72|10.05|8.65|0
1687425600000|2023-06-22 09:20:00|10.13|8.73|10.04|8.64|10.13|8.73|10.02|8.62|0
1687425900000|2023-06-22 09:25:00|10.02|8.62|9.96|8.56|10.03|8.63|9.94|8.54|0
1687426200000|2023-06-22 09:30:00|9.97|8.57|10.02|8.62|10.07|8.67|9.95|8.55|0
1687426500000|2023-06-22 09:35:00|10.04|8.64|10.08|8.68|10.08|8.68|10.02|8.62|0
1687426800000|2023-06-22 09:40:00|10.1|8.7|10.12|8.72|10.12|8.72|10.07|8.67|0
1687427100000|2023-06-22 09:45:00|10.13|8.73|10.25|8.85|10.25|8.85|10.12|8.72|0
1687427400000|2023-06-22 09:50:00|10.26|8.86|10.15|8.75|10.26|8.86|10.13|8.73|0
1687427700000|2023-06-22 09:55:00|10.13|8.73|10.13|8.73|10.15|8.75|10.08|8.68|0
1687428000000|2023-06-22 10:00:00|10.11|8.71|10.02|8.62|10.16|8.76|10.02|8.62|0
1687428300000|2023-06-22 10:05:00|10|8.6|9.97|8.57|10|8.6|9.95|8.55|0
1687428600000|2023-06-22 10:10:00|9.95|8.55|9.98|8.58|10.02|8.62|9.9|8.5|0
1687428900000|2023-06-22 10:15:00|9.97|8.57|9.85|8.45|9.97|8.57|9.84|8.44|0
1687429200000|2023-06-22 10:20:00|9.87|8.47|10.01|8.61|10.03|8.63|9.85|8.45|0
1687429500000|2023-06-22 10:25:00|10.03|8.63|9.97|8.57|10.08|8.68|9.95|8.55|0
1687429800000|2023-06-22 10:30:00|9.98|8.58|9.95|8.55|10.01|8.61|9.93|8.53|0
1687430100000|2023-06-22 10:35:00|9.93|8.53|9.84|8.44|9.93|8.53|9.82|8.42|0
1687430400000|2023-06-22 10:40:00|9.85|8.45|9.79|8.39|9.88|8.48|9.79|8.39|0
1687430700000|2023-06-22 10:45:00|9.77|8.37|9.74|8.34|9.79|8.39|9.71|8.31|0
1687431000000|2023-06-22 10:50:00|9.75|8.35|9.67|8.27|9.77|8.37|9.66|8.26|0
1687431300000|2023-06-22 10:55:00|9.69|8.29|9.79|8.39|9.81|8.41|9.67|8.27|0
1687431600000|2023-06-22 11:00:00|9.71|8.31|9.66|8.26|9.75|8.35|9.59|8.19|0
1687431900000|2023-06-22 11:05:00|9.63|8.23|9.75|8.35|9.78|8.38|9.56|8.16|0
1687432200000|2023-06-22 11:10:00|9.76|8.36|9.61|8.21|9.76|8.36|9.61|8.21|0
1687432500000|2023-06-22 11:15:00|9.63|8.23|9.8|8.4|9.8|8.4|9.59|8.19|0
1687432800000|2023-06-22 11:20:00|9.78|8.38|9.75|8.35|9.9|8.5|9.74|8.34|0
1687433100000|2023-06-22 11:25:00|9.74|8.34|9.64|8.24|9.75|8.35|9.64|8.24|0
1687433400000|2023-06-22 11:30:00|9.62|8.22|9.8|8.4|9.81|8.41|9.59|8.19|0
1687433700000|2023-06-22 11:35:00|9.81|8.41|9.8|8.4|9.83|8.43|9.75|8.35|0
1687434000000|2023-06-22 11:40:00|9.81|8.41|9.85|8.45|9.85|8.45|9.77|8.37|0
1687434300000|2023-06-22 11:45:00|9.86|8.46|9.86|8.46|9.86|8.46|9.8|8.4|0
1687434600000|2023-06-22 11:50:00|9.85|8.45|9.91|8.51|9.93|8.53|9.85|8.45|0
1687434900000|2023-06-22 11:55:00|9.93|8.53|9.91|8.51|9.93|8.53|9.81|8.41|0
1687435200000|2023-06-22 12:00:00|9.93|8.53|9.86|8.46|9.97|8.57|9.83|8.43|0
1687435500000|2023-06-22 12:05:00|9.83|8.43|9.93|8.53|9.94|8.54|9.83|8.43|0
1687435800000|2023-06-22 12:10:00|9.91|8.51|9.86|8.46|9.96|8.56|9.86|8.46|0
1687436100000|2023-06-22 12:15:00|9.87|8.47|9.91|8.51|9.94|8.54|9.86|8.46|0
1687436400000|2023-06-22 12:20:00|9.89|8.49|9.92|8.52|9.94|8.54|9.89|8.49|0
1687436700000|2023-06-22 12:25:00|9.94|8.54|9.86|8.46|9.94|8.54|9.83|8.43|0
1687437000000|2023-06-22 12:30:00|9.87|8.47|10.22|8.82|10.27|8.87|9.87|8.47|0
1687437300000|2023-06-22 12:35:00|10.23|8.83|10.1|8.7|10.27|8.87|10.07|8.67|0
1687437600000|2023-06-22 12:40:00|10.08|8.68|10.02|8.62|10.17|8.77|9.97|8.57|0
1687437900000|2023-06-22 12:45:00|10|8.6|9.95|8.55|10.05|8.65|9.94|8.54|0
1687438200000|2023-06-22 12:50:00|9.94|8.54|9.87|8.47|10.02|8.62|9.87|8.47|0
1687438500000|2023-06-22 12:55:00|9.86|8.46|9.86|8.46|9.9|8.5|9.79|8.39|0
1687438800000|2023-06-22 13:00:00|9.82|8.42|9.95|8.55|9.97|8.57|9.79|8.39|0
1687439100000|2023-06-22 13:05:00|9.97|8.57|9.86|8.46|9.97|8.57|9.82|8.42|0
1687439400000|2023-06-22 13:10:00|9.84|8.44|9.77|8.37|9.89|8.49|9.77|8.37|0
1687439700000|2023-06-22 13:15:00|9.76|8.36|9.74|8.34|9.77|8.37|9.68|8.28|0
1687440000000|2023-06-22 13:20:00|9.73|8.33|9.76|8.36|9.76|8.36|9.69|8.29|0
1687440300000|2023-06-22 13:25:00|9.73|8.33|9.84|8.44|9.92|8.52|9.71|8.31|0
1687440600000|2023-06-22 13:30:00|9.89|8.49|9.71|8.31|9.9|8.5|9.69|8.29|0
1687440900000|2023-06-22 13:35:00|9.69|8.29|9.08|7.68|10.05|8.65|8.9|7.5|0
1687441200000|2023-06-22 13:40:00|9.05|7.65|9.63|8.23|9.63|8.23|8.96|7.56|0
1687441500000|2023-06-22 13:45:00|9.66|8.26|9.66|8.26|9.69|8.29|9.52|8.12|0
1687441800000|2023-06-22 13:50:00|9.64|8.24|9.9|8.5|9.95|8.55|9.64|8.24|0
1687442100000|2023-06-22 13:55:00|9.91|8.51|9.95|8.55|10.21|8.81|9.91|8.51|0
1687442400000|2023-06-22 14:00:00|10.01|8.61|10.13|8.73|10.14|8.74|9.88|8.48|0
1687442700000|2023-06-22 14:05:00|10.16|8.76|9.99|8.59|10.16|8.76|9.84|8.44|0
1687443000000|2023-06-22 14:10:00|10.01|8.61|10.72|9.32|10.75|9.35|10.01|8.61|0
1687443300000|2023-06-22 14:15:00|10.73|9.33|10.7|9.3|10.91|9.51|10.61|9.21|0
1687443600000|2023-06-22 14:20:00|10.68|9.28|10.49|9.09|10.72|9.32|10.44|9.04|0
1687443900000|2023-06-22 14:25:00|10.53|9.13|10.63|9.23|10.66|9.26|10.37|8.97|0
1687444200000|2023-06-22 14:30:00|10.65|9.25|10.63|9.23|10.8|9.4|10.51|9.11|0
1687444500000|2023-06-22 14:35:00|10.59|9.19|9.85|8.45|10.89|9.49|9.85|8.45|0
1687444800000|2023-06-22 14:40:00|9.8|8.4|9.48|8.08|9.9|8.5|9.25|7.85|0
1687445100000|2023-06-22 14:45:00|9.45|8.05|9.61|8.21|9.61|8.21|9.28|7.88|0
1687445400000|2023-06-22 14:50:00|9.64|8.24|9.4|8|9.69|8.29|9.39|7.99|0
1687445700000|2023-06-22 14:55:00|9.37|7.97|9.53|8.13|9.55|8.15|9.31|7.91|0
1687446000000|2023-06-22 15:00:00|9.51|8.11|9.8|8.4|9.85|8.45|9.51|8.11|0
1687446300000|2023-06-22 15:05:00|9.83|8.43|9.87|8.47|10.08|8.68|9.8|8.4|0
1687446600000|2023-06-22 15:10:00|9.9|8.5|9.77|8.37|9.9|8.5|9.66|8.26|0
1687446900000|2023-06-22 15:15:00|9.8|8.4|9.49|8.09|10|8.6|9.48|8.08|0
1687447200000|2023-06-22 15:20:00|9.51|8.11|9.94|8.54|10.01|8.61|9.26|7.86|0
1687447500000|2023-06-22 15:25:00|9.96|8.56|9.85|8.45|10.04|8.64|9.77|8.37|0
1687447800000|2023-06-22 15:30:00|9.88|8.48|9.97|8.57|10.07|8.67|9.79|8.39|0
1687448100000|2023-06-22 15:35:00|9.96|8.56|10.13|8.73|10.28|8.88|9.95|8.55|0
1687448400000|2023-06-22 15:40:00|10.15|8.75|10.44|9.04|10.5|9.1|10.13|8.73|0
1687448700000|2023-06-22 15:45:00|10.47|9.07|10.43|9.03|10.52|9.12|10.37|8.97|0
1687449000000|2023-06-22 15:50:00|10.45|9.05|10.23|8.83|10.5|9.1|10.23|8.83|0
1687449300000|2023-06-22 15:55:00|10.26|8.86|10.33|8.93|10.33|8.93|10.2|8.8|0
1687449600000|2023-06-22 16:00:00|10.35|8.95|10.05|8.65|10.35|8.95|9.95|8.55|0
1687449900000|2023-06-22 16:05:00|10.06|8.66|10.01|8.61|10.08|8.68|9.91|8.51|0
1687450200000|2023-06-22 16:10:00|10.03|8.63|9.98|8.58|10.08|8.68|9.93|8.53|0
1687450500000|2023-06-22 16:15:00|10.03|8.63|9.96|8.56|10.16|8.76|9.95|8.55|0
1687450800000|2023-06-22 16:20:00|9.95|8.55|10.24|8.84|10.24|8.84|9.9|8.5|0
1687451100000|2023-06-22 16:25:00|10.23|8.83|10.11|8.71|10.23|8.83|9.96|8.56|0
1687451400000|2023-06-22 16:30:00|10.14|8.74|10.23|8.83|10.24|8.84|10.04|8.64|0
1687451700000|2023-06-22 16:35:00|10.24|8.84|10.18|8.78|10.4|9|10.16|8.76|0
1687452000000|2023-06-22 16:40:00|10.16|8.76|10.14|8.74|10.28|8.88|10.11|8.71|0
1687452300000|2023-06-22 16:45:00|10.13|8.73|10.09|8.69|10.24|8.84|10.04|8.64|0
1687452600000|2023-06-22 16:50:00|10.11|8.71|9.96|8.56|10.11|8.71|9.96|8.56|0
1687452900000|2023-06-22 16:55:00|9.98|8.58|10.09|8.69|10.16|8.76|9.96|8.56|0
1687453200000|2023-06-22 17:00:00|10.11|8.71|9.64|8.24|10.11|8.71|9.57|8.17|0
1687453500000|2023-06-22 17:05:00|9.62|8.22|9.71|8.31|9.88|8.48|9.57|8.17|0
1687453800000|2023-06-22 17:10:00|9.7|8.3|9.78|8.38|9.83|8.43|9.68|8.28|0
1687454100000|2023-06-22 17:15:00|9.76|8.36|9.84|8.44|9.86|8.46|9.65|8.25|0
1687454400000|2023-06-22 17:20:00|9.86|8.46|9.91|8.51|9.91|8.51|9.79|8.39|0
1687454700000|2023-06-22 17:25:00|9.89|8.49|9.96|8.56|9.99|8.59|9.88|8.48|0
1687455000000|2023-06-22 17:30:00|9.97|8.57|10.48|9.08|10.54|9.14|9.89|8.49|0
1687455300000|2023-06-22 17:35:00|10.5|9.1|10.57|9.17|10.59|9.19|10.38|8.98|0
1687455600000|2023-06-22 17:40:00|10.59|9.19|10.81|9.41|10.81|9.41|10.59|9.19|0
1687455900000|2023-06-22 17:45:00|10.83|9.43|10.81|9.41|10.86|9.46|10.72|9.32|0
1687456200000|2023-06-22 17:50:00|10.79|9.39|10.85|9.45|10.92|9.52|10.78|9.38|0
1687456500000|2023-06-22 17:55:00|10.86|9.46|10.97|9.57|10.99|9.59|10.85|9.45|0
1687456800000|2023-06-22 18:00:00|10.95|9.55|11.06|9.66|11.09|9.69|10.92|9.52|0
1687457100000|2023-06-22 18:05:00|11.04|9.64|10.93|9.53|11.07|9.67|10.93|9.53|0
1687457400000|2023-06-22 18:10:00|10.91|9.51|11|9.6|11.04|9.64|10.9|9.5|0
1687457700000|2023-06-22 18:15:00|10.99|9.59|10.9|9.5|11.04|9.64|10.86|9.46|0
1687458000000|2023-06-22 18:20:00|10.91|9.51|10.81|9.41|10.98|9.58|10.53|9.13|0
1687458300000|2023-06-22 18:25:00|10.83|9.43|10.95|9.55|10.99|9.59|10.76|9.36|0
1687458600000|2023-06-22 18:30:00|10.97|9.57|10.92|9.52|11.18|9.78|10.79|9.39|0
1687458900000|2023-06-22 18:35:00|10.9|9.5|11.09|9.69|11.11|9.71|10.83|9.43|0
1687459200000|2023-06-22 18:40:00|11.11|9.71|11.07|9.67|11.13|9.73|10.99|9.59|0
1687459500000|2023-06-22 18:45:00|11.06|9.66|10.96|9.56|11.09|9.69|10.86|9.46|0
1687459800000|2023-06-22 18:50:00|10.93|9.53|11.07|9.67|11.07|9.67|10.93|9.53|0
1687460100000|2023-06-22 18:55:00|11.06|9.66|11.27|9.87|11.31|9.91|11.06|9.66|0
1687460400000|2023-06-22 19:00:00|11.31|9.91|11.09|9.69|11.33|9.93|11.09|9.69|0
1687460700000|2023-06-22 19:05:00|11.11|9.71|11.07|9.67|11.22|9.82|11.04|9.64|0
1687461000000|2023-06-22 19:10:00|11.05|9.65|10.39|8.99|11.17|9.77|10.27|8.87|0
1687461300000|2023-06-22 19:15:00|10.37|8.97|10.3|8.9|10.44|9.04|10.24|8.84|0
1687461600000|2023-06-22 19:20:00|10.32|8.92|10.17|8.77|10.32|8.92|10.07|8.67|0
1687461900000|2023-06-22 19:25:00|10.19|8.79|9.97|8.57|10.2|8.8|9.95|8.55|0
1687462200000|2023-06-22 19:30:00|9.95|8.55|9.92|8.52|9.95|8.55|9.82|8.42|0
1687462500000|2023-06-22 19:35:00|9.9|8.5|10.25|8.85|10.25|8.85|9.89|8.49|0
1687462800000|2023-06-22 19:40:00|10.27|8.87|10.32|8.92|10.32|8.92|10.18|8.78|0
1687463100000|2023-06-22 19:45:00|10.3|8.9|10.3|8.9|10.4|9|10.27|8.87|0
1687463400000|2023-06-22 19:50:00|10.32|8.92|10.53|9.13|10.53|9.13|10.22|8.82|0
1687463700000|2023-06-22 19:55:00|10.56|9.16|10.61|9.21|10.66|9.26|10.25|8.85|0
1687464000000|2023-06-22 20:00:00|10.59|9.19|10.63|9.23|10.72|9.32|10.52|9.12|0
1687464300000|2023-06-22 20:05:00|10.61|9.21|10.4|9|10.61|9.21|10.39|8.99|0
1687464600000|2023-06-22 20:10:00|10.39|8.99|10.47|9.07|10.51|9.11|10.39|8.99|0
1687464900000|2023-06-22 20:15:00|10.72|8.92|10.74|8.94|10.78|8.98|10.71|8.91|0
1687465200000|2023-06-22 20:20:00|10.76|8.96|10.7|8.9|10.81|9.01|10.69|8.89|0
1687465500000|2023-06-22 20:25:00|10.71|8.91|10.76|8.96|10.76|8.96|10.7|8.9|0
1687465800000|2023-06-22 20:30:00|10.77|8.97|10.81|9.01|10.83|9.03|10.77|8.97|0
1687466100000|2023-06-22 20:35:00|10.83|9.03|10.86|9.06|10.88|9.08|10.83|9.03|0
1687466400000|2023-06-22 20:40:00|10.88|9.08|10.9|9.1|10.9|9.1|10.88|9.08|0
1687466700000|2023-06-22 20:45:00|10.89|9.09|10.91|9.11|10.91|9.11|10.84|9.04|0
1687467000000|2023-06-22 20:50:00|10.93|9.13|11.02|9.22|11.02|9.22|10.89|9.09|0
1687467300000|2023-06-22 20:55:00|10.98|9.18|10.9|9.1|11.04|9.24|10.9|9.1|0
1687467600000|2023-06-22 21:00:00|10.94|9.14|11|9.2|11.02|9.22|10.94|9.14|0
1687467900000|2023-06-22 21:05:00|10.99|9.19|11.02|9.22|11.03|9.23|10.99|9.19|0
1687468200000|2023-06-22 21:10:00|11.01|9.21|10.99|9.19|11.01|9.21|10.99|9.19|0
1687468500000|2023-06-22 21:15:00|11|9.2|11.01|9.21|11.02|9.22|10.99|9.19|0
1687468800000|2023-06-22 21:20:00|10.99|9.19|10.99|9.19|10.99|9.19|10.99|9.19|0
1687469400000|2023-06-22 21:30:00|10.98|9.18|10.97|9.17|10.99|9.19|10.96|9.16|0
1687469700000|2023-06-22 21:35:00|10.98|9.18|10.98|9.18|10.98|9.18|10.98|9.18|0
1687470000000|2023-06-22 21:40:00|10.99|9.19|10.97|9.17|11|9.2|10.97|9.17|0
1687470300000|2023-06-22 21:45:00|10.98|9.18|10.98|9.18|11|9.2|10.98|9.18|0
1687470900000|2023-06-22 21:55:00|10.99|9.19|11.02|9.22|11.02|9.22|10.97|9.17|0
1687471200000|2023-06-22 22:00:00|10.93|9.13|10.89|9.09|10.93|9.13|10.84|9.04|0
1687471500000|2023-06-22 22:05:00|10.87|9.07|10.84|9.04|10.89|9.09|10.84|9.04|0
1687471800000|2023-06-22 22:10:00|10.85|9.05|10.83|9.03|10.89|9.09|10.83|9.03|0
1687472100000|2023-06-22 22:15:00|10.85|9.05|10.89|9.09|10.89|9.09|10.85|9.05|0
1687472400000|2023-06-22 22:20:00|10.87|9.07|10.92|9.12|10.97|9.17|10.87|9.07|0
1687472700000|2023-06-22 22:25:00|10.94|9.14|10.96|9.16|10.97|9.17|10.9|9.1|0
1687473000000|2023-06-22 22:30:00|10.95|9.15|10.92|9.12|10.96|9.16|10.9|9.1|0
1687473300000|2023-06-22 22:35:00|10.91|9.11|10.92|9.12|10.92|9.12|10.9|9.1|0
1687473600000|2023-06-22 22:40:00|10.94|9.14|10.96|9.16|10.96|9.16|10.93|9.13|0
1687473900000|2023-06-22 22:45:00|10.95|9.15|10.92|9.12|10.96|9.16|10.92|9.12|0
1687474200000|2023-06-22 22:50:00|10.93|9.13|10.92|9.12|10.94|9.14|10.92|9.12|0
1687474500000|2023-06-22 22:55:00|10.94|9.14|10.92|9.12|10.94|9.14|10.92|9.12|0
1687474800000|2023-06-22 23:00:00|10.93|9.13|10.92|9.12|10.95|9.15|10.92|9.12|0
1687475100000|2023-06-22 23:05:00|10.94|9.14|10.88|9.08|10.94|9.14|10.88|9.08|0
1687475400000|2023-06-22 23:10:00|10.9|9.1|10.93|9.13|10.93|9.13|10.9|9.1|0
1687475700000|2023-06-22 23:15:00|10.92|9.12|10.92|9.12|10.93|9.13|10.92|9.12|0
1687476000000|2023-06-22 23:20:00|10.93|9.13|10.9|9.1|10.93|9.13|10.9|9.1|0
1687476300000|2023-06-22 23:25:00|10.88|9.08|10.88|9.08|10.88|9.08|10.86|9.06|0
1687476600000|2023-06-22 23:30:00|10.9|9.1|10.88|9.08|10.9|9.1|10.86|9.06|0
1687476900000|2023-06-22 23:35:00|10.9|9.1|10.9|9.1|10.91|9.11|10.88|9.08|0
1687477200000|2023-06-22 23:40:00|10.92|9.12|10.88|9.08|10.92|9.12|10.87|9.07|0
1687477500000|2023-06-22 23:45:00|10.86|9.06|10.88|9.08|10.9|9.1|10.84|9.04|0
1687477800000|2023-06-22 23:50:00|10.89|9.09|10.9|9.1|10.93|9.13|10.88|9.08|0
1687478100000|2023-06-22 23:55:00|10.88|9.08|10.81|9.01|10.9|9.1|10.79|8.99|0
1687478400000|2023-06-23 00:00:00|10.79|8.99|10.76|8.96|10.79|8.99|10.73|8.93|0
1687478700000|2023-06-23 00:05:00|10.74|8.94|10.75|8.95|10.79|8.99|10.74|8.94|0
1687479000000|2023-06-23 00:10:00|10.74|8.94|10.7|8.9|10.74|8.94|10.69|8.89|0
1687479300000|2023-06-23 00:15:00|10.68|8.88|10.71|8.91|10.72|8.92|10.65|8.85|0
1687479600000|2023-06-23 00:20:00|10.72|8.92|10.67|8.87|10.72|8.92|10.62|8.82|0
1687479900000|2023-06-23 00:25:00|10.68|8.88|10.63|8.83|10.68|8.88|10.62|8.82|0
1687480200000|2023-06-23 00:30:00|10.64|8.84|10.55|8.75|10.67|8.87|10.55|8.75|0
1687480500000|2023-06-23 00:35:00|10.56|8.76|10.6|8.8|10.61|8.81|10.55|8.75|0
1687480800000|2023-06-23 00:40:00|10.59|8.79|10.58|8.78|10.6|8.8|10.56|8.76|0
1687481100000|2023-06-23 00:45:00|10.57|8.77|10.63|8.83|10.63|8.83|10.57|8.77|0
1687481400000|2023-06-23 00:50:00|10.64|8.84|10.61|8.81|10.65|8.85|10.58|8.78|0
1687481700000|2023-06-23 00:55:00|10.63|8.83|10.58|8.78|10.63|8.83|10.56|8.76|0
1687482000000|2023-06-23 01:00:00|10.56|8.76|10.51|8.71|10.58|8.78|10.51|8.71|0
1687482300000|2023-06-23 01:05:00|10.52|8.72|10.51|8.71|10.53|8.73|10.49|8.69|0
1687482600000|2023-06-23 01:10:00|10.53|8.73|10.54|8.74|10.56|8.76|10.49|8.69|0
1687482900000|2023-06-23 01:15:00|10.53|8.73|10.49|8.69|10.56|8.76|10.49|8.69|0
1687483200000|2023-06-23 01:20:00|10.5|8.7|10.49|8.69|10.5|8.7|10.44|8.64|0
1687483500000|2023-06-23 01:25:00|10.47|8.67|10.47|8.67|10.49|8.69|10.46|8.66|0
1687483800000|2023-06-23 01:30:00|10.46|8.66|10.3|8.5|10.46|8.66|10.22|8.42|0
1687484100000|2023-06-23 01:35:00|10.29|8.49|10.19|8.39|10.3|8.5|10.17|8.37|0
1687484400000|2023-06-23 01:40:00|10.17|8.37|10.12|8.32|10.17|8.37|10.1|8.3|0
1687484700000|2023-06-23 01:45:00|10.14|8.34|9.95|8.15|10.14|8.34|9.89|8.09|0
1687485000000|2023-06-23 01:50:00|9.97|8.17|10|8.2|10.03|8.23|9.97|8.17|0
1687485300000|2023-06-23 01:55:00|10.01|8.21|9.98|8.18|10.03|8.23|9.92|8.12|0
1687485600000|2023-06-23 02:00:00|9.97|8.17|9.92|8.12|10|8.2|9.9|8.1|0
1687485900000|2023-06-23 02:05:00|9.9|8.1|9.85|8.05|9.92|8.12|9.84|8.04|0
1687486200000|2023-06-23 02:10:00|9.87|8.07|9.93|8.13|9.95|8.15|9.87|8.07|0
1687486500000|2023-06-23 02:15:00|9.92|8.12|9.88|8.08|9.92|8.12|9.88|8.08|0
1687486800000|2023-06-23 02:20:00|9.89|8.09|9.85|8.05|9.9|8.1|9.85|8.05|0
1687487100000|2023-06-23 02:25:00|9.87|8.07|9.83|8.03|9.88|8.08|9.83|8.03|0
1687487400000|2023-06-23 02:30:00|9.82|8.02|9.66|7.86|9.83|8.03|9.64|7.84|0
1687487700000|2023-06-23 02:35:00|9.67|7.87|9.67|7.87|9.72|7.92|9.66|7.86|0
1687488000000|2023-06-23 02:40:00|9.69|7.89|9.7|7.9|9.72|7.92|9.66|7.86|0
1687488300000|2023-06-23 02:45:00|9.71|7.91|9.7|7.9|9.72|7.92|9.69|7.89|0
1687488600000|2023-06-23 02:50:00|9.71|7.91|9.63|7.83|9.71|7.91|9.63|7.83|0
1687488900000|2023-06-23 02:55:00|9.64|7.84|9.7|7.9|9.74|7.94|9.64|7.84|0
1687489200000|2023-06-23 03:00:00|9.72|7.92|9.74|7.94|9.75|7.95|9.72|7.92|0
1687489500000|2023-06-23 03:05:00|9.72|7.92|9.73|7.93|9.77|7.97|9.7|7.9|0
1687489800000|2023-06-23 03:10:00|9.75|7.95|9.75|7.95|9.75|7.95|9.72|7.92|0
1687490100000|2023-06-23 03:15:00|9.73|7.93|9.73|7.93|9.75|7.95|9.72|7.92|0
1687490400000|2023-06-23 03:20:00|9.72|7.92|9.72|7.92|9.73|7.93|9.7|7.9|0
1687490700000|2023-06-23 03:25:00|9.7|7.9|9.75|7.95|9.77|7.97|9.69|7.89|0
1687491000000|2023-06-23 03:30:00|9.73|7.93|9.69|7.89|9.75|7.95|9.69|7.89|0
1687491300000|2023-06-23 03:35:00|9.67|7.87|9.8|8|9.81|8.01|9.67|7.87|0
1687491600000|2023-06-23 03:40:00|9.81|8.01|9.72|7.92|9.83|8.03|9.72|7.92|0
1687491900000|2023-06-23 03:45:00|9.73|7.93|9.75|7.95|9.75|7.95|9.7|7.9|0
1687492200000|2023-06-23 03:50:00|9.73|7.93|9.62|7.82|9.75|7.95|9.62|7.82|0
1687492500000|2023-06-23 03:55:00|9.59|7.79|9.54|7.74|9.59|7.79|9.51|7.71|0
1687492800000|2023-06-23 04:00:00|9.56|7.76|9.59|7.79|9.6|7.8|9.51|7.71|0
1687493100000|2023-06-23 04:05:00|9.57|7.77|9.53|7.73|9.57|7.77|9.53|7.73|0
1687493400000|2023-06-23 04:10:00|9.52|7.72|9.48|7.68|9.52|7.72|9.45|7.65|0
1687493700000|2023-06-23 04:15:00|9.46|7.66|9.46|7.66|9.49|7.69|9.45|7.65|0
1687494000000|2023-06-23 04:20:00|9.45|7.65|9.45|7.65|9.48|7.68|9.43|7.63|0
1687494300000|2023-06-23 04:25:00|9.43|7.63|9.22|7.42|9.44|7.64|9.22|7.42|0
1687494600000|2023-06-23 04:30:00|9.23|7.43|9.34|7.54|9.35|7.55|9.23|7.43|0
1687494900000|2023-06-23 04:35:00|9.35|7.55|9.38|7.58|9.38|7.58|9.31|7.51|0
1687495200000|2023-06-23 04:40:00|9.37|7.57|9.43|7.63|9.43|7.63|9.37|7.57|0
1687495500000|2023-06-23 04:45:00|9.44|7.64|9.43|7.63|9.44|7.64|9.38|7.58|0
1687495800000|2023-06-23 04:50:00|9.44|7.64|9.4|7.6|9.44|7.64|9.38|7.58|0
1687496100000|2023-06-23 04:55:00|9.41|7.61|9.38|7.58|9.41|7.61|9.37|7.57|0
1687496400000|2023-06-23 05:00:00|9.37|7.57|9.35|7.55|9.4|7.6|9.35|7.55|0
1687496700000|2023-06-23 05:05:00|9.36|7.56|9.47|7.67|9.49|7.69|9.36|7.56|0
1687497000000|2023-06-23 05:10:00|9.46|7.66|9.41|7.61|9.49|7.69|9.4|7.6|0
1687497300000|2023-06-23 05:15:00|9.42|7.62|9.46|7.66|9.5|7.7|9.41|7.61|0
1687497600000|2023-06-23 05:20:00|9.45|7.65|9.34|7.54|9.46|7.66|9.33|7.53|0
1687497900000|2023-06-23 05:25:00|9.33|7.53|9.3|7.5|9.36|7.56|9.24|7.44|0
1687498200000|2023-06-23 05:30:00|9.31|7.51|9.31|7.51|9.33|7.53|9.29|7.49|0
1687498500000|2023-06-23 05:35:00|9.32|7.52|9.36|7.56|9.38|7.58|9.32|7.52|0
1687498800000|2023-06-23 05:40:00|9.37|7.57|9.99|8.19|10|8.2|9.09|7.29|0
1687499100000|2023-06-23 05:45:00|9.98|8.18|10.05|8.25|10.05|8.25|9.94|8.14|0
1687499400000|2023-06-23 05:50:00|10.06|8.26|10.02|8.22|10.13|8.33|10.02|8.22|0
1687499700000|2023-06-23 05:55:00|10.03|8.23|10.08|8.28|10.08|8.28|9.97|8.17|0
1687500000000|2023-06-23 06:00:00|10.07|8.27|9.97|8.17|10.08|8.28|9.95|8.15|0
1687500300000|2023-06-23 06:05:00|9.77|8.37|9.67|8.27|9.78|8.38|9.61|8.21|0
1687500600000|2023-06-23 06:10:00|9.69|8.29|9.78|8.38|9.8|8.4|9.67|8.27|0
1687500900000|2023-06-23 06:15:00|9.8|8.4|9.75|8.35|9.8|8.4|9.73|8.33|0
1687501200000|2023-06-23 06:20:00|9.73|8.33|9.81|8.41|9.83|8.43|9.73|8.33|0
1687501500000|2023-06-23 06:25:00|9.83|8.43|9.78|8.38|9.83|8.43|9.75|8.35|0
1687501800000|2023-06-23 06:30:00|9.8|8.4|9.81|8.41|9.81|8.41|9.75|8.35|0
1687502100000|2023-06-23 06:35:00|9.82|8.42|9.8|8.4|9.83|8.43|9.76|8.36|0
1687502400000|2023-06-23 06:40:00|9.81|8.41|9.8|8.4|9.83|8.43|9.75|8.35|0
1687502700000|2023-06-23 06:45:00|9.81|8.41|9.76|8.36|9.81|8.41|9.76|8.36|0
1687503000000|2023-06-23 06:50:00|9.77|8.37|9.8|8.4|9.81|8.41|9.75|8.35|0
1687503300000|2023-06-23 06:55:00|9.81|8.41|9.88|8.48|9.93|8.53|9.8|8.4|0
1687503600000|2023-06-23 07:00:00|9.89|8.49|9.81|8.41|9.89|8.49|9.76|8.36|0
1687503900000|2023-06-23 07:05:00|9.83|8.43|9.97|8.57|9.99|8.59|9.83|8.43|0
1687504200000|2023-06-23 07:10:00|9.98|8.58|10.09|8.69|10.14|8.74|9.95|8.55|0
1687504500000|2023-06-23 07:15:00|10.12|8.72|10.11|8.71|10.26|8.86|10.07|8.67|0
1687504800000|2023-06-23 07:20:00|10.12|8.72|10.01|8.61|10.15|8.75|10.01|8.61|0
1687505100000|2023-06-23 07:25:00|10.02|8.62|9.92|8.52|10.05|8.65|9.87|8.47|0
1687505400000|2023-06-23 07:30:00|9.9|8.5|9.55|8.15|9.91|8.51|9.52|8.12|0
1687505700000|2023-06-23 07:35:00|9.57|8.17|9.55|8.15|9.62|8.22|9.49|8.09|0
1687506000000|2023-06-23 07:40:00|9.54|8.14|9.47|8.07|9.55|8.15|9.45|8.05|0
1687506300000|2023-06-23 07:45:00|9.46|8.06|9.46|8.06|9.47|8.07|9.22|7.82|0
1687506600000|2023-06-23 07:50:00|9.49|8.09|9.58|8.18|9.58|8.18|9.47|8.07|0
1687506900000|2023-06-23 07:55:00|9.61|8.21|9.63|8.23|9.63|8.23|9.54|8.14|0
1687507200000|2023-06-23 08:00:00|9.65|8.25|9.65|8.25|9.74|8.34|9.63|8.23|0
1687507500000|2023-06-23 08:05:00|9.64|8.24|9.79|8.39|9.85|8.45|9.63|8.23|0
1687507800000|2023-06-23 08:10:00|9.8|8.4|9.74|8.34|9.81|8.41|9.72|8.32|0
1687508100000|2023-06-23 08:15:00|9.76|8.36|9.71|8.31|9.82|8.42|9.69|8.29|0
1687508400000|2023-06-23 08:20:00|9.72|8.32|9.56|8.16|9.77|8.37|9.56|8.16|0
1687508700000|2023-06-23 08:25:00|9.57|8.17|9.61|8.21|9.66|8.26|9.53|8.13|0
1687509000000|2023-06-23 08:30:00|9.58|8.18|9.64|8.24|9.66|8.26|9.58|8.18|0
1687509300000|2023-06-23 08:35:00|9.63|8.23|9.75|8.35|9.77|8.37|9.63|8.23|0
1687509600000|2023-06-23 08:40:00|9.74|8.34|9.77|8.37|9.82|8.42|9.72|8.32|0
1687509900000|2023-06-23 08:45:00|9.75|8.35|9.67|8.27|9.8|8.4|9.63|8.23|0
1687510200000|2023-06-23 08:50:00|9.64|8.24|9.55|8.15|9.64|8.24|9.42|8.02|0
1687510500000|2023-06-23 08:55:00|9.57|8.17|9.5|8.1|9.58|8.18|9.48|8.08|0
1687510800000|2023-06-23 09:00:00|9.48|8.08|9.5|8.1|9.55|8.15|9.47|8.07|0
1687511100000|2023-06-23 09:05:00|9.51|8.11|9.53|8.13|9.58|8.18|9.45|8.05|0
1687511400000|2023-06-23 09:10:00|9.54|8.14|9.56|8.16|9.66|8.26|9.54|8.14|0
1687511700000|2023-06-23 09:15:00|9.58|8.18|9.58|8.18|9.64|8.24|9.55|8.15|0
1687512000000|2023-06-23 09:20:00|9.59|8.19|9.54|8.14|9.59|8.19|9.51|8.11|0
1687512300000|2023-06-23 09:25:00|9.53|8.13|9.48|8.08|9.54|8.14|9.43|8.03|0
1687512600000|2023-06-23 09:30:00|9.45|8.05|9.48|8.08|9.54|8.14|9.45|8.05|0
1687512900000|2023-06-23 09:35:00|9.5|8.1|9.61|8.21|9.62|8.22|9.49|8.09|0
1687513200000|2023-06-23 09:40:00|9.62|8.22|9.57|8.17|9.64|8.24|9.56|8.16|0
1687513500000|2023-06-23 09:45:00|9.54|8.14|9.54|8.14|9.59|8.19|9.53|8.13|0
1687513800000|2023-06-23 09:50:00|9.56|8.16|9.65|8.25|9.67|8.27|9.54|8.14|0
1687514100000|2023-06-23 09:55:00|9.67|8.27|9.7|8.3|9.73|8.33|9.65|8.25|0
1687514400000|2023-06-23 10:00:00|9.68|8.28|9.65|8.25|9.72|8.32|9.6|8.2|0
1687514700000|2023-06-23 10:05:00|9.64|8.24|10.09|8.69|10.1|8.7|9.64|8.24|0
1687515000000|2023-06-23 10:10:00|10.06|8.66|9.96|8.56|10.06|8.66|9.9|8.5|0
1687515300000|2023-06-23 10:15:00|9.95|8.55|9.85|8.45|10.01|8.61|9.84|8.44|0
1687515600000|2023-06-23 10:20:00|9.84|8.44|9.99|8.59|10.01|8.61|9.83|8.43|0
1687515900000|2023-06-23 10:25:00|10|8.6|9.94|8.54|10.01|8.61|9.93|8.53|0
1687516200000|2023-06-23 10:30:00|9.95|8.55|9.46|8.06|9.95|8.55|9.46|8.06|0
1687516500000|2023-06-23 10:35:00|9.44|8.04|9.4|8|9.47|8.07|9.37|7.97|0
1687516800000|2023-06-23 10:40:00|9.41|8.01|9.44|8.04|9.46|8.06|9.4|8|0
1687517100000|2023-06-23 10:45:00|9.43|8.03|9.43|8.03|9.46|8.06|9.41|8.01|0
1687517400000|2023-06-23 10:50:00|9.44|8.04|9.52|8.12|9.57|8.17|9.43|8.03|0
1687517700000|2023-06-23 10:55:00|9.51|8.11|9.47|8.07|9.54|8.14|9.43|8.03|0
1687518000000|2023-06-23 11:00:00|9.46|8.06|9.54|8.14|9.57|8.17|9.46|8.06|0
1687518300000|2023-06-23 11:05:00|9.53|8.13|9.82|8.42|9.84|8.44|9.53|8.13|0
1687518600000|2023-06-23 11:10:00|9.81|8.41|9.95|8.55|9.95|8.55|9.79|8.39|0
1687518900000|2023-06-23 11:15:00|9.97|8.57|9.9|8.5|9.97|8.57|9.89|8.49|0
1687519200000|2023-06-23 11:20:00|9.89|8.49|10.03|8.63|10.03|8.63|9.89|8.49|0
1687519500000|2023-06-23 11:25:00|10.05|8.65|9.98|8.58|10.1|8.7|9.98|8.58|0
1687519800000|2023-06-23 11:30:00|10|8.6|9.97|8.57|10|8.6|9.95|8.55|0
1687520100000|2023-06-23 11:35:00|9.96|8.56|9.95|8.55|10|8.6|9.92|8.52|0
1687520400000|2023-06-23 11:40:00|9.94|8.54|9.87|8.47|9.95|8.55|9.8|8.4|0
1687520700000|2023-06-23 11:45:00|9.88|8.48|9.87|8.47|9.89|8.49|9.81|8.41|0
1687521000000|2023-06-23 11:50:00|9.86|8.46|9.79|8.39|9.86|8.46|9.72|8.32|0
1687521300000|2023-06-23 11:55:00|9.8|8.4|9.84|8.44|9.88|8.48|9.78|8.38|0
1687521600000|2023-06-23 12:00:00|9.85|8.45|9.66|8.26|9.85|8.45|9.63|8.23|0
1687521900000|2023-06-23 12:05:00|9.64|8.24|9.59|8.19|9.71|8.31|9.56|8.16|0
1687522200000|2023-06-23 12:10:00|9.61|8.21|9.58|8.18|9.66|8.26|9.56|8.16|0
1687522500000|2023-06-23 12:15:00|9.56|8.16|9.43|8.03|9.61|8.21|9.43|8.03|0
1687522800000|2023-06-23 12:20:00|9.41|8.01|9.57|8.17|9.65|8.25|9.34|7.94|0
1687523100000|2023-06-23 12:25:00|9.59|8.19|9.5|8.1|9.6|8.2|9.5|8.1|0
1687523400000|2023-06-23 12:30:00|9.49|8.09|9.46|8.06|9.51|8.11|9.35|7.95|0
1687523700000|2023-06-23 12:35:00|9.45|8.05|9.17|7.77|9.46|8.06|9.11|7.71|0
1687524000000|2023-06-23 12:40:00|9.15|7.75|8.95|7.55|9.25|7.85|8.95|7.55|0
1687524300000|2023-06-23 12:45:00|8.93|7.53|8.53|7.13|9.67|8.27|8.49|7.09|0
1687524600000|2023-06-23 12:50:00|8.5|7.1|8.57|7.17|8.61|7.21|8.47|7.07|0
1687524900000|2023-06-23 12:55:00|8.56|7.16|8.59|7.19|8.64|7.24|8.5|7.1|0
1687525200000|2023-06-23 13:00:00|8.56|7.16|8.73|7.33|8.77|7.37|8.54|7.14|0
1687525500000|2023-06-23 13:05:00|8.72|7.32|8.69|7.29|8.74|7.34|8.51|7.11|0
1687525800000|2023-06-23 13:10:00|8.67|7.27|8.71|7.31|8.74|7.34|8.64|7.24|0
1687526100000|2023-06-23 13:15:00|8.73|7.33|8.53|7.13|8.73|7.33|8.51|7.11|0
1687526400000|2023-06-23 13:20:00|8.54|7.14|8.51|7.11|8.58|7.18|8.48|7.08|0
1687526700000|2023-06-23 13:25:00|8.5|7.1|8.44|7.04|8.54|7.14|8.43|7.03|0
1687527000000|2023-06-23 13:30:00|8.47|7.07|8.59|7.19|8.59|7.19|8.33|6.93|0
1687527300000|2023-06-23 13:35:00|8.62|7.22|8.55|7.15|8.71|7.31|8.4|7|0
1687527600000|2023-06-23 13:40:00|8.53|7.13|8.53|7.13|8.69|7.29|8.42|7.02|0
1687527900000|2023-06-23 13:45:00|8.58|7.18|8.33|6.93|8.58|7.18|8.28|6.88|0
1687528200000|2023-06-23 13:50:00|8.32|6.92|8.55|7.15|8.65|7.25|8.32|6.92|0
1687528500000|2023-06-23 13:55:00|8.53|7.13|8.63|7.23|8.7|7.3|8.47|7.07|0
1687528800000|2023-06-23 14:00:00|8.62|7.22|8.76|7.36|8.79|7.39|8.5|7.1|0
1687529100000|2023-06-23 14:05:00|8.78|7.38|8.87|7.47|8.9|7.5|8.65|7.25|0
1687529400000|2023-06-23 14:10:00|8.88|7.48|8.7|7.3|8.97|7.57|8.7|7.3|0
1687529700000|2023-06-23 14:15:00|8.72|7.32|8.95|7.55|8.97|7.57|8.72|7.32|0
1687530000000|2023-06-23 14:20:00|8.97|7.57|8.95|7.55|8.97|7.57|8.67|7.27|0
1687530300000|2023-06-23 14:25:00|8.97|7.57|8.8|7.4|8.97|7.57|8.69|7.29|0
1687530600000|2023-06-23 14:30:00|8.79|7.39|8.88|7.48|8.94|7.54|8.75|7.35|0
1687530900000|2023-06-23 14:35:00|8.85|7.45|8.38|6.98|8.88|7.48|8.09|6.69|0
1687531200000|2023-06-23 14:40:00|8.37|6.97|8.34|6.94|8.39|6.99|8.2|6.8|0
1687531500000|2023-06-23 14:45:00|8.32|6.92|8.17|6.77|8.35|6.95|8.11|6.71|0
1687531800000|2023-06-23 14:50:00|8.18|6.78|7.92|6.52|8.22|6.82|7.88|6.48|0
1687532100000|2023-06-23 14:55:00|7.91|6.51|8.03|6.63|8.03|6.63|7.79|6.39|0
1687532400000|2023-06-23 15:00:00|8.04|6.64|8.06|6.66|8.14|6.74|7.95|6.55|0
1687532700000|2023-06-23 15:05:00|8.04|6.64|7.99|6.59|8.14|6.74|7.92|6.52|0
1687533000000|2023-06-23 15:10:00|7.97|6.57|7.88|6.48|8.01|6.61|7.87|6.47|0
1687533300000|2023-06-23 15:15:00|7.87|6.47|7.85|6.45|7.95|6.55|7.82|6.42|0
1687533600000|2023-06-23 15:20:00|7.84|6.44|7.8|6.4|7.89|6.49|7.76|6.36|0
1687533900000|2023-06-23 15:25:00|7.78|6.38|7.77|6.37|7.8|6.4|7.64|6.24|0
1687534200000|2023-06-23 15:30:00|7.78|6.38|7.8|6.4|7.85|6.45|7.72|6.32|0
1687534500000|2023-06-23 15:35:00|7.81|6.41|8.01|6.61|8.05|6.65|7.78|6.38|0
1687534800000|2023-06-23 15:40:00|8.03|6.63|8.15|6.75|8.25|6.85|7.99|6.59|0
1687535100000|2023-06-23 15:45:00|8.16|6.76|8.15|6.75|8.25|6.85|8.11|6.71|0
1687535400000|2023-06-23 15:50:00|8.16|6.76|8.11|6.71|8.19|6.79|8.04|6.64|0
1687535700000|2023-06-23 15:55:00|8.12|6.72|8.19|6.79|8.19|6.79|8.07|6.67|0
1687536000000|2023-06-23 16:00:00|8.18|6.78|8.16|6.76|8.33|6.93|8.16|6.76|0
1687536300000|2023-06-23 16:05:00|8.18|6.78|8.23|6.83|8.23|6.83|8.13|6.73|0
1687536600000|2023-06-23 16:10:00|8.22|6.82|8.25|6.85|8.27|6.87|8.12|6.72|0
1687536900000|2023-06-23 16:15:00|8.23|6.83|8.49|7.09|8.52|7.12|8.23|6.83|0
1687537200000|2023-06-23 16:20:00|8.5|7.1|8.5|7.1|8.55|7.15|8.39|6.99|0
1687537500000|2023-06-23 16:25:00|8.52|7.12|8.57|7.17|8.59|7.19|8.47|7.07|0
1687537800000|2023-06-23 16:30:00|8.56|7.16|8.54|7.14|8.71|7.31|8.53|7.13|0
1687538100000|2023-06-23 16:35:00|8.53|7.13|8.69|7.29|8.75|7.35|8.43|7.03|0
1687538400000|2023-06-23 16:40:00|8.71|7.31|8.74|7.34|8.8|7.4|8.65|7.25|0
1687538700000|2023-06-23 16:45:00|8.75|7.35|8.78|7.38|8.81|7.41|8.71|7.31|0
1687539000000|2023-06-23 16:50:00|8.8|7.4|8.62|7.22|8.81|7.41|8.61|7.21|0
1687539300000|2023-06-23 16:55:00|8.61|7.21|8.75|7.35|8.78|7.38|8.61|7.21|0
1687539600000|2023-06-23 17:00:00|8.77|7.37|8.71|7.31|8.83|7.43|8.62|7.22|0
1687539900000|2023-06-23 17:05:00|8.69|7.29|8.77|7.37|8.77|7.37|8.56|7.16|0
1687540200000|2023-06-23 17:10:00|8.78|7.38|8.9|7.5|8.9|7.5|8.74|7.34|0
1687540500000|2023-06-23 17:15:00|8.88|7.48|8.84|7.44|8.93|7.53|8.82|7.42|0
1687540800000|2023-06-23 17:20:00|8.85|7.45|8.91|7.51|8.96|7.56|8.82|7.42|0
1687541100000|2023-06-23 17:25:00|8.92|7.52|8.93|7.53|8.97|7.57|8.85|7.45|0
1687541400000|2023-06-23 17:30:00|8.94|7.54|8.9|7.5|8.99|7.59|8.87|7.47|0
1687541700000|2023-06-23 17:35:00|8.91|7.51|9.02|7.62|9.02|7.62|8.91|7.51|0
1687542000000|2023-06-23 17:40:00|9.03|7.63|8.9|7.5|9.06|7.66|8.84|7.44|0
1687542300000|2023-06-23 17:45:00|8.88|7.48|8.85|7.45|8.91|7.51|8.81|7.41|0
1687542600000|2023-06-23 17:50:00|8.82|7.42|8.87|7.47|8.94|7.54|8.81|7.41|0
1687542900000|2023-06-23 17:55:00|8.88|7.48|8.79|7.39|8.93|7.53|8.79|7.39|0
1687543200000|2023-06-23 18:00:00|8.78|7.38|8.67|7.27|8.82|7.42|8.66|7.26|0
1687543500000|2023-06-23 18:05:00|8.7|7.3|8.57|7.17|8.7|7.3|8.56|7.16|0
1687543800000|2023-06-23 18:10:00|8.56|7.16|8.48|7.08|8.57|7.17|8.44|7.04|0
1687544100000|2023-06-23 18:15:00|8.47|7.07|8.5|7.1|8.56|7.16|8.46|7.06|0
1687544400000|2023-06-23 18:20:00|8.51|7.11|8.58|7.18|8.61|7.21|8.5|7.1|0
1687544700000|2023-06-23 18:25:00|8.57|7.17|8.43|7.03|8.57|7.17|8.38|6.98|0
1687545000000|2023-06-23 18:30:00|8.41|7.01|8.43|7.03|8.45|7.05|8.34|6.94|0
1687545300000|2023-06-23 18:35:00|8.4|7|8.18|6.78|8.44|7.04|8.17|6.77|0
1687545600000|2023-06-23 18:40:00|8.17|6.77|8.05|6.65|8.21|6.81|8.02|6.62|0
1687545900000|2023-06-23 18:45:00|8.03|6.63|7.7|6.3|8.05|6.65|7.62|6.22|0
1687546200000|2023-06-23 18:50:00|7.72|6.32|7.61|6.21|7.74|6.34|7.6|6.2|0
1687546500000|2023-06-23 18:55:00|7.6|6.2|7.65|6.25|7.72|6.32|7.58|6.18|0
1687546800000|2023-06-23 19:00:00|7.62|6.22|7.55|6.15|7.62|6.22|7.38|5.98|0
1687547100000|2023-06-23 19:05:00|7.53|6.13|7.73|6.33|7.74|6.34|7.51|6.11|0
1687547400000|2023-06-23 19:10:00|7.74|6.34|7.79|6.39|7.88|6.48|7.74|6.34|0
1687547700000|2023-06-23 19:15:00|7.81|6.41|7.93|6.53|7.93|6.53|7.77|6.37|0
1687548000000|2023-06-23 19:20:00|7.92|6.52|7.73|6.33|7.94|6.54|7.67|6.27|0
1687548300000|2023-06-23 19:25:00|7.74|6.34|7.73|6.33|7.77|6.37|7.67|6.27|0
1687548600000|2023-06-23 19:30:00|7.75|6.35|7.81|6.41|7.86|6.46|7.69|6.29|0
1687548900000|2023-06-23 19:35:00|7.82|6.42|7.94|6.54|8|6.6|7.82|6.42|0
1687549200000|2023-06-23 19:40:00|7.95|6.55|8.02|6.62|8.05|6.65|7.83|6.43|0
1687549500000|2023-06-23 19:45:00|8.01|6.61|7.98|6.58|8.06|6.66|7.91|6.51|0
1687549800000|2023-06-23 19:50:00|7.85|6.45|7.91|6.51|8.2|6.8|7.69|6.29|0
1687550100000|2023-06-23 19:55:00|7.93|6.53|7.78|6.38|8.12|6.72|7.66|6.26|0
1687550400000|2023-06-23 20:00:00|7.79|6.39|7.82|6.42|7.89|6.49|7.46|6.06|0
1687550700000|2023-06-23 20:05:00|7.8|6.4|9.27|7.87|9.28|7.88|7.71|6.31|0
1687551000000|2023-06-23 20:10:00|9.28|7.88|9.22|7.82|9.28|7.88|9.18|7.78|0
1687759200000|2023-06-26 06:00:00|9.77|7.97|9.72|7.92|9.77|7.97|9.65|7.85|0
1687759500000|2023-06-26 06:05:00|9.52|8.12|9.55|8.15|9.57|8.17|9.46|8.06|0
1687759800000|2023-06-26 06:10:00|9.54|8.14|9.52|8.12|9.6|8.2|9.52|8.12|0
1687760100000|2023-06-26 06:15:00|9.49|8.09|9.52|8.12|9.54|8.14|9.49|8.09|0
1687760400000|2023-06-26 06:20:00|9.51|8.11|9.57|8.17|9.58|8.18|9.51|8.11|0
1687760700000|2023-06-26 06:25:00|9.55|8.15|9.49|8.09|9.58|8.18|9.47|8.07|0
1687761000000|2023-06-26 06:30:00|9.47|8.07|9.51|8.11|9.51|8.11|9.46|8.06|0
1687761300000|2023-06-26 06:35:00|9.49|8.09|9.47|8.07|9.52|8.12|9.47|8.07|0
1687761600000|2023-06-26 06:40:00|9.46|8.06|9.43|8.03|9.49|8.09|9.41|8.01|0
1687761900000|2023-06-26 06:45:00|9.41|8.01|9.46|8.06|9.49|8.09|9.41|8.01|0
1687762200000|2023-06-26 06:50:00|9.47|8.07|9.53|8.13|9.53|8.13|9.47|8.07|0
1687762500000|2023-06-26 06:55:00|9.52|8.12|9.53|8.13|9.55|8.15|9.52|8.12|0
1687763100000|2023-06-26 07:05:00|9.26|7.86|9.12|7.72|9.32|7.92|9.09|7.69|0
1687763400000|2023-06-26 07:10:00|9.1|7.7|8.88|7.48|9.12|7.72|8.84|7.44|0
1687763700000|2023-06-26 07:15:00|8.87|7.47|8.77|7.37|8.95|7.55|8.77|7.37|0
1687764000000|2023-06-26 07:20:00|8.78|7.38|8.87|7.47|8.9|7.5|8.78|7.38|0
1687764300000|2023-06-26 07:25:00|8.86|7.46|8.79|7.39|8.92|7.52|8.74|7.34|0
1687764600000|2023-06-26 07:30:00|8.78|7.38|8.62|7.22|8.82|7.42|8.52|7.12|0
1687764900000|2023-06-26 07:35:00|8.61|7.21|8.52|7.12|8.62|7.22|8.41|7.01|0
1687765200000|2023-06-26 07:40:00|8.53|7.13|9.02|7.62|9.03|7.63|8.51|7.11|0
1687765500000|2023-06-26 07:45:00|9.03|7.63|9.09|7.69|9.09|7.69|8.96|7.56|0
1687765800000|2023-06-26 07:50:00|9.1|7.7|9.26|7.86|9.28|7.88|9.1|7.7|0
1687766100000|2023-06-26 07:55:00|9.25|7.85|9.65|8.25|9.73|8.33|9.25|7.85|0
1687766400000|2023-06-26 08:00:00|9.67|8.27|9.53|8.13|9.67|8.27|9.42|8.02|0
1687766700000|2023-06-26 08:05:00|9.51|8.11|9.41|8.01|9.53|8.13|9.38|7.98|0
1687767000000|2023-06-26 08:10:00|9.42|8.02|9.45|8.05|9.57|8.17|9.38|7.98|0
1687767300000|2023-06-26 08:15:00|9.44|8.04|9.37|7.97|9.57|8.17|9.36|7.96|0
1687767600000|2023-06-26 08:20:00|9.39|7.99|9.37|7.97|9.44|8.04|9.31|7.91|0
1687767900000|2023-06-26 08:25:00|9.36|7.96|9.28|7.88|9.37|7.97|9.27|7.87|0
1687768200000|2023-06-26 08:30:00|9.25|7.85|9.43|8.03|9.43|8.03|9.13|7.73|0
1687768500000|2023-06-26 08:35:00|9.41|8.01|9.54|8.14|9.63|8.23|9.4|8|0
1687768800000|2023-06-26 08:40:00|9.53|8.13|9.34|7.94|9.56|8.16|9.34|7.94|0
1687769100000|2023-06-26 08:45:00|9.33|7.93|9.15|7.75|9.34|7.94|9.13|7.73|0
1687769400000|2023-06-26 08:50:00|9.12|7.72|9.24|7.84|9.24|7.84|9.1|7.7|0
1687769700000|2023-06-26 08:55:00|9.25|7.85|9.24|7.84|9.3|7.9|9.19|7.79|0
1687770000000|2023-06-26 09:00:00|9.25|7.85|9.31|7.91|9.31|7.91|9.24|7.84|0
1687770300000|2023-06-26 09:05:00|9.32|7.92|9.36|7.96|9.4|8|9.3|7.9|0
1687770600000|2023-06-26 09:10:00|9.34|7.94|9.36|7.96|9.43|8.03|9.34|7.94|0
1687770900000|2023-06-26 09:15:00|9.38|7.98|9.48|8.08|9.48|8.08|9.37|7.97|0
1687771200000|2023-06-26 09:20:00|9.49|8.09|9.51|8.11|9.52|8.12|9.45|8.05|0
1687771500000|2023-06-26 09:25:00|9.52|8.12|9.51|8.11|9.62|8.22|9.48|8.08|0
1687771800000|2023-06-26 09:30:00|9.49|8.09|9.57|8.17|9.58|8.18|9.45|8.05|0
1687772100000|2023-06-26 09:35:00|9.55|8.15|9.61|8.21|9.68|8.28|9.52|8.12|0
1687772400000|2023-06-26 09:40:00|9.63|8.23|9.64|8.24|9.68|8.28|9.6|8.2|0
1687772700000|2023-06-26 09:45:00|9.63|8.23|9.63|8.23|9.69|8.29|9.61|8.21|0
1687773000000|2023-06-26 09:50:00|9.64|8.24|9.68|8.28|9.72|8.32|9.63|8.23|0
1687773300000|2023-06-26 09:55:00|9.66|8.26|9.26|7.86|9.66|8.26|9.26|7.86|0
1687773600000|2023-06-26 10:00:00|9.23|7.83|9.18|7.78|9.24|7.84|9.15|7.75|0
1687773900000|2023-06-26 10:05:00|9.15|7.75|9.18|7.78|9.21|7.81|9.12|7.72|0
1687774200000|2023-06-26 10:10:00|9.17|7.77|9.2|7.8|9.24|7.84|9.15|7.75|0
1687774500000|2023-06-26 10:15:00|9.21|7.81|9.17|7.77|9.21|7.81|9.17|7.77|0
1687774800000|2023-06-26 10:20:00|9.18|7.78|9.14|7.74|9.21|7.81|9.12|7.72|0
1687775100000|2023-06-26 10:25:00|9.12|7.72|9.14|7.74|9.17|7.77|9.11|7.71|0
1687775400000|2023-06-26 10:30:00|9.12|7.72|9.06|7.66|9.14|7.74|9.06|7.66|0
1687775700000|2023-06-26 10:35:00|9.05|7.65|9.14|7.74|9.2|7.8|9.05|7.65|0
1687776000000|2023-06-26 10:40:00|9.12|7.72|9.26|7.86|9.26|7.86|9.12|7.72|0
1687776300000|2023-06-26 10:45:00|9.27|7.87|9.16|7.76|9.27|7.87|9.15|7.75|0
1687776600000|2023-06-26 10:50:00|9.15|7.75|9.16|7.76|9.16|7.76|9.12|7.72|0
1687776900000|2023-06-26 10:55:00|9.15|7.75|9.06|7.66|9.16|7.76|9.06|7.66|0
1687777200000|2023-06-26 11:00:00|9.07|7.67|9.07|7.67|9.12|7.72|9.06|7.66|0
1687777500000|2023-06-26 11:05:00|9.06|7.66|9.13|7.73|9.13|7.73|9.03|7.63|0
1687777800000|2023-06-26 11:10:00|9.12|7.72|9.18|7.78|9.18|7.78|9.07|7.67|0
1687778100000|2023-06-26 11:15:00|9.16|7.76|9.19|7.79|9.19|7.79|9.16|7.76|0
1687778400000|2023-06-26 11:20:00|9.18|7.78|9.2|7.8|9.27|7.87|9.18|7.78|0
1687778700000|2023-06-26 11:25:00|9.19|7.79|9.22|7.82|9.22|7.82|9.13|7.73|0
1687779000000|2023-06-26 11:30:00|9.21|7.81|9.16|7.76|9.25|7.85|9.15|7.75|0
1687779300000|2023-06-26 11:35:00|9.18|7.78|9.22|7.82|9.27|7.87|9.16|7.76|0
1687779600000|2023-06-26 11:40:00|9.21|7.81|9.3|7.9|9.3|7.9|9.19|7.79|0
1687779900000|2023-06-26 11:45:00|9.28|7.88|9.4|8|9.4|8|9.27|7.87|0
1687780200000|2023-06-26 11:50:00|9.39|7.99|9.43|8.03|9.48|8.08|9.34|7.94|0
1687780500000|2023-06-26 11:55:00|9.42|8.02|9.42|8.02|9.46|8.06|9.36|7.96|0
1687780800000|2023-06-26 12:00:00|9.4|8|9.31|7.91|9.42|8.02|9.29|7.89|0
1687781100000|2023-06-26 12:05:00|9.32|7.92|9.19|7.79|9.32|7.92|9.17|7.77|0
1687781400000|2023-06-26 12:10:00|9.2|7.8|9.29|7.89|9.34|7.94|9.2|7.8|0
1687781700000|2023-06-26 12:15:00|9.28|7.88|9.32|7.92|9.32|7.92|9.19|7.79|0
1687782000000|2023-06-26 12:20:00|9.37|7.97|9.38|7.98|9.46|8.06|9.37|7.97|0
1687782300000|2023-06-26 12:25:00|9.4|8|9.49|8.09|9.51|8.11|9.36|7.96|0
1687782600000|2023-06-26 12:30:00|9.51|8.11|9.54|8.14|9.57|8.17|9.48|8.08|0
1687782900000|2023-06-26 12:35:00|9.55|8.15|9.48|8.08|9.57|8.17|9.41|8.01|0
1687783200000|2023-06-26 12:40:00|9.49|8.09|9.41|8.01|9.51|8.11|9.4|8|0
1687783500000|2023-06-26 12:45:00|9.4|8|9.4|8|9.41|8.01|9.31|7.91|0
1687783800000|2023-06-26 12:50:00|9.39|7.99|9.37|7.97|9.44|8.04|9.29|7.89|0
1687784100000|2023-06-26 12:55:00|9.35|7.95|9.35|7.95|9.4|8|9.31|7.91|0
1687784400000|2023-06-26 13:00:00|9.34|7.94|9.33|7.93|9.4|8|9.3|7.9|0
1687784700000|2023-06-26 13:05:00|9.35|7.95|9.23|7.83|9.35|7.95|9.18|7.78|0
1687785000000|2023-06-26 13:10:00|9.21|7.81|9.33|7.93|9.35|7.95|9.21|7.81|0
1687785300000|2023-06-26 13:15:00|9.35|7.95|9.27|7.87|9.38|7.98|9.26|7.86|0
1687785600000|2023-06-26 13:20:00|9.29|7.89|9.38|7.98|9.43|8.03|9.24|7.84|0
1687785900000|2023-06-26 13:25:00|9.39|7.99|9.12|7.72|9.39|7.99|9.11|7.71|0
1687786200000|2023-06-26 13:30:00|9.14|7.74|9.58|8.18|9.59|8.19|9.14|7.74|0
1687786500000|2023-06-26 13:35:00|9.61|8.21|9.01|7.61|9.77|8.37|8.97|7.57|0
1687786800000|2023-06-26 13:40:00|9.07|7.67|9.28|7.88|9.31|7.91|9.06|7.66|0
1687787100000|2023-06-26 13:45:00|9.3|7.9|9.24|7.84|9.5|8.1|9.24|7.84|0
1687787400000|2023-06-26 13:50:00|9.25|7.85|9.39|7.99|9.52|8.12|9.18|7.78|0
1687787700000|2023-06-26 13:55:00|9.41|8.01|9.24|7.84|9.45|8.05|9.11|7.71|0
1687788000000|2023-06-26 14:00:00|9.22|7.82|9.18|7.78|9.34|7.94|9.1|7.7|0
1687788300000|2023-06-26 14:05:00|9.19|7.79|9.17|7.77|9.44|8.04|9.16|7.76|0
1687788600000|2023-06-26 14:10:00|9.19|7.79|9.2|7.8|9.2|7.8|8.92|7.52|0
1687788900000|2023-06-26 14:15:00|9.22|7.82|9.14|7.74|9.37|7.97|9.1|7.7|0
1687789200000|2023-06-26 14:20:00|9.13|7.73|9.04|7.64|9.13|7.73|8.92|7.52|0
1687789500000|2023-06-26 14:25:00|9.02|7.62|9.02|7.62|9.11|7.71|8.92|7.52|0
1687789800000|2023-06-26 14:30:00|9.04|7.64|8.72|7.32|9.05|7.65|8.58|7.18|0
1687790100000|2023-06-26 14:35:00|8.69|7.29|8.39|6.99|8.74|7.34|8.38|6.98|0
1687790400000|2023-06-26 14:40:00|8.37|6.97|8.45|7.05|8.46|7.06|8.12|6.72|0
1687790700000|2023-06-26 14:45:00|8.44|7.04|8.72|7.32|8.72|7.32|8.41|7.01|0
1687791000000|2023-06-26 14:50:00|8.69|7.29|8.72|7.32|8.85|7.45|8.64|7.24|0
1687791300000|2023-06-26 14:55:00|8.69|7.29|8.71|7.31|8.72|7.32|8.58|7.18|0
1687791600000|2023-06-26 15:00:00|8.72|7.32|8.46|7.06|8.75|7.35|8.45|7.05|0
1687791900000|2023-06-26 15:05:00|8.45|7.05|8.36|6.96|8.45|7.05|8.22|6.82|0
1687792200000|2023-06-26 15:10:00|8.35|6.95|8.35|6.95|8.43|7.03|8.27|6.87|0
1687792500000|2023-06-26 15:15:00|8.34|6.94|8.18|6.78|8.45|7.05|8.17|6.77|0
1687792800000|2023-06-26 15:20:00|8.17|6.77|8.1|6.7|8.22|6.82|8.05|6.65|0
1687793100000|2023-06-26 15:25:00|8.09|6.69|8.15|6.75|8.26|6.86|8.09|6.69|0
1687793400000|2023-06-26 15:30:00|8.17|6.77|8.32|6.92|8.4|7|8.09|6.69|0
1687793700000|2023-06-26 15:35:00|8.31|6.91|8.35|6.95|8.45|7.05|8.29|6.89|0
1687794000000|2023-06-26 15:40:00|8.33|6.93|8.19|6.79|8.42|7.02|8.1|6.7|0
1687794300000|2023-06-26 15:45:00|8.18|6.78|8.4|7|8.45|7.05|8.15|6.75|0
1687794600000|2023-06-26 15:50:00|8.42|7.02|8.47|7.07|8.52|7.12|8.39|6.99|0
1687794900000|2023-06-26 15:55:00|8.49|7.09|8.54|7.14|8.54|7.14|8.37|6.97|0
1687795200000|2023-06-26 16:00:00|8.53|7.13|8.37|6.97|8.6|7.2|8.33|6.93|0
1687795500000|2023-06-26 16:05:00|8.36|6.96|7.97|6.57|8.36|6.96|7.92|6.52|0
1687795800000|2023-06-26 16:10:00|7.95|6.55|8|6.6|8.02|6.62|7.8|6.4|0
1687796100000|2023-06-26 16:15:00|8.01|6.61|8.07|6.67|8.22|6.82|7.93|6.53|0
1687796400000|2023-06-26 16:20:00|8.06|6.66|8.21|6.81|8.29|6.89|7.96|6.56|0
1687796700000|2023-06-26 16:25:00|8.19|6.79|8.07|6.67|8.22|6.82|8.07|6.67|0
1687797000000|2023-06-26 16:30:00|8.08|6.68|7.96|6.56|8.11|6.71|7.93|6.53|0
1687797300000|2023-06-26 16:35:00|7.97|6.57|7.93|6.53|8.09|6.69|7.88|6.48|0
1687797600000|2023-06-26 16:40:00|7.92|6.52|7.81|6.41|7.96|6.56|7.71|6.31|0
1687797900000|2023-06-26 16:45:00|7.83|6.43|7.85|6.45|7.97|6.57|7.76|6.36|0
1687798200000|2023-06-26 16:50:00|7.83|6.43|7.97|6.57|7.97|6.57|7.83|6.43|0
1687798500000|2023-06-26 16:55:00|7.99|6.59|8.1|6.7|8.11|6.71|7.92|6.52|0
1687798800000|2023-06-26 17:00:00|8.11|6.71|8.02|6.62|8.16|6.76|8.02|6.62|0
1687799100000|2023-06-26 17:05:00|8.04|6.64|8.02|6.62|8.09|6.69|7.97|6.57|0
1687799400000|2023-06-26 17:10:00|8.01|6.61|7.97|6.57|8.09|6.69|7.88|6.48|0
1687799700000|2023-06-26 17:15:00|7.98|6.58|7.93|6.53|8.12|6.72|7.93|6.53|0
1687800000000|2023-06-26 17:20:00|7.91|6.51|7.72|6.32|7.93|6.53|7.68|6.28|0
1687800300000|2023-06-26 17:25:00|7.71|6.31|7.88|6.48|7.92|6.52|7.55|6.15|0
1687800600000|2023-06-26 17:30:00|7.89|6.49|7.81|6.41|7.92|6.52|7.77|6.37|0
1687800900000|2023-06-26 17:35:00|7.83|6.43|7.83|6.43|7.85|6.45|7.71|6.31|0
1687801200000|2023-06-26 17:40:00|7.84|6.44|7.75|6.35|7.95|6.55|7.72|6.32|0
1687801500000|2023-06-26 17:45:00|7.73|6.33|7.82|6.42|7.88|6.48|7.72|6.32|0
1687801800000|2023-06-26 17:50:00|7.81|6.41|7.69|6.29|7.82|6.42|7.65|6.25|0
1687802100000|2023-06-26 17:55:00|7.71|6.31|7.65|6.25|7.76|6.36|7.61|6.21|0
1687802400000|2023-06-26 18:00:00|7.64|6.24|7.69|6.29|7.72|6.32|7.56|6.16|0
1687802700000|2023-06-26 18:05:00|7.68|6.28|7.57|6.17|7.68|6.28|7.52|6.12|0
1687803000000|2023-06-26 18:10:00|7.56|6.16|7.57|6.17|7.67|6.27|7.52|6.12|0
1687803300000|2023-06-26 18:15:00|7.59|6.19|7.52|6.12|7.61|6.21|7.5|6.1|0
1687803600000|2023-06-26 18:20:00|7.5|6.1|7.45|6.05|7.57|6.17|7.43|6.03|0
1687803900000|2023-06-26 18:25:00|7.46|6.06|7.61|6.21|7.64|6.24|7.45|6.05|0
1687804200000|2023-06-26 18:30:00|7.6|6.2|7.85|6.45|7.86|6.46|7.59|6.19|0
1687804500000|2023-06-26 18:35:00|7.83|6.43|8|6.6|8.01|6.61|7.79|6.39|0
1687804800000|2023-06-26 18:40:00|8.01|6.61|8|6.6|8.04|6.64|7.93|6.53|0
1687805100000|2023-06-26 18:45:00|8.01|6.61|7.99|6.59|8.04|6.64|7.93|6.53|0
1687805400000|2023-06-26 18:50:00|8.01|6.61|7.97|6.57|8.05|6.65|7.9|6.5|0
1687805700000|2023-06-26 18:55:00|7.95|6.55|7.91|6.51|8.01|6.61|7.85|6.45|0
1687806000000|2023-06-26 19:00:00|7.93|6.53|8.01|6.61|8.01|6.61|7.9|6.5|0
1687806300000|2023-06-26 19:05:00|7.99|6.59|8.02|6.62|8.05|6.65|7.94|6.54|0
1687806600000|2023-06-26 19:10:00|8.03|6.63|7.98|6.58|8.03|6.63|7.93|6.53|0
1687806900000|2023-06-26 19:15:00|8.01|6.61|7.97|6.57|8.03|6.63|7.91|6.51|0
1687807200000|2023-06-26 19:20:00|7.95|6.55|7.87|6.47|8.02|6.62|7.79|6.39|0
1687807500000|2023-06-26 19:25:00|7.86|6.46|7.9|6.5|7.92|6.52|7.83|6.43|0
1687807800000|2023-06-26 19:30:00|7.88|6.48|7.95|6.55|7.99|6.59|7.8|6.4|0
1687808100000|2023-06-26 19:35:00|7.94|6.54|7.9|6.5|7.98|6.58|7.88|6.48|0
1687808400000|2023-06-26 19:40:00|7.91|6.51|7.68|6.28|7.91|6.51|7.67|6.27|0
1687808700000|2023-06-26 19:45:00|7.66|6.26|7.5|6.1|7.66|6.26|7.31|5.91|0
1687809000000|2023-06-26 19:50:00|7.45|6.05|7.43|6.03|7.53|6.13|7.39|5.99|0
1687809300000|2023-06-26 19:55:00|7.46|6.06|7.28|5.88|7.46|6.06|7.16|5.76|0
1687809600000|2023-06-26 20:00:00|7.3|5.9|7.39|5.99|7.5|6.1|7.3|5.9|0
1687809900000|2023-06-26 20:05:00|7.4|6|7.43|6.03|7.46|6.06|7.38|5.98|0
1687810200000|2023-06-26 20:10:00|7.41|6.01|7.46|6.06|7.54|6.14|7.4|6|0
1687810500000|2023-06-26 20:15:00|7.45|6.05|7.65|5.85|7.68|6.05|7.45|5.81|0
1687810800000|2023-06-26 20:20:00|7.64|5.84|7.62|5.82|7.64|5.84|7.61|5.81|0
1687811100000|2023-06-26 20:25:00|7.61|5.81|7.62|5.82|7.65|5.85|7.61|5.81|0
1687811400000|2023-06-26 20:30:00|7.64|5.84|7.62|5.82|7.66|5.86|7.62|5.82|0
1687811700000|2023-06-26 20:35:00|7.61|5.81|7.61|5.81|7.61|5.81|7.59|5.79|0
1687812000000|2023-06-26 20:40:00|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1687812300000|2023-06-26 20:45:00|7.61|5.81|8.11|6.31|8.13|6.33|7.61|5.81|0
1687812600000|2023-06-26 20:50:00|8.09|6.29|8.17|6.37|8.17|6.37|8.08|6.28|0
1687812900000|2023-06-26 20:55:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1687813200000|2023-06-26 21:00:00|8.12|6.32|8.13|6.33|8.14|6.34|8.12|6.32|0
1687813500000|2023-06-26 21:05:00|8.12|6.32|8.15|6.35|8.15|6.35|8.12|6.32|0
1687813800000|2023-06-26 21:10:00|8.14|6.34|8.13|6.33|8.15|6.35|8.13|6.33|0
1687814100000|2023-06-26 21:15:00|8.14|6.34|8.13|6.33|8.14|6.34|8.12|6.32|0
1687814400000|2023-06-26 21:20:00|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1687814700000|2023-06-26 21:25:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1687815300000|2023-06-26 21:35:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1687815600000|2023-06-26 21:40:00|8.11|6.31|8.11|6.31|8.12|6.32|8.1|6.3|0
1687815900000|2023-06-26 21:45:00|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1687816200000|2023-06-26 21:50:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1687816500000|2023-06-26 21:55:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1687816800000|2023-06-26 22:00:00|8.19|6.39|8.17|6.37|8.25|6.45|8.17|6.37|0
1687817100000|2023-06-26 22:05:00|8.15|6.35|8.15|6.35|8.18|6.38|8.14|6.34|0
1687817400000|2023-06-26 22:10:00|8.16|6.36|8.21|6.41|8.21|6.41|8.14|6.34|0
1687817700000|2023-06-26 22:15:00|8.22|6.42|8.19|6.39|8.22|6.42|8.17|6.37|0
1687818000000|2023-06-26 22:20:00|8.21|6.41|8.14|6.34|8.21|6.41|8.14|6.34|0
1687818300000|2023-06-26 22:25:00|8.15|6.35|8.13|6.33|8.17|6.37|8.11|6.31|0
1687818600000|2023-06-26 22:30:00|8.14|6.34|8.12|6.32|8.14|6.34|8.09|6.29|0
1687818900000|2023-06-26 22:35:00|8.14|6.34|8.19|6.39|8.2|6.4|8.14|6.34|0
1687819200000|2023-06-26 22:40:00|8.18|6.38|8.22|6.42|8.22|6.42|8.16|6.36|0
1687819500000|2023-06-26 22:45:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1687819800000|2023-06-26 22:50:00|8.2|6.4|8.22|6.42|8.22|6.42|8.19|6.39|0
1687820100000|2023-06-26 22:55:00|8.2|6.4|8.26|6.46|8.26|6.46|8.2|6.4|0
1687820400000|2023-06-26 23:00:00|8.24|6.44|8.27|6.47|8.28|6.48|8.24|6.44|0
1687820700000|2023-06-26 23:05:00|8.28|6.48|8.28|6.48|8.3|6.5|8.27|6.47|0
1687821000000|2023-06-26 23:10:00|8.27|6.47|8.28|6.48|8.28|6.48|8.26|6.46|0
1687821300000|2023-06-26 23:15:00|8.27|6.47|8.3|6.5|8.32|6.52|8.27|6.47|0
1687821600000|2023-06-26 23:20:00|8.28|6.48|8.28|6.48|8.3|6.5|8.27|6.47|0
1687821900000|2023-06-26 23:25:00|8.3|6.5|8.3|6.5|8.3|6.5|8.27|6.47|0
1687822200000|2023-06-26 23:30:00|8.31|6.51|8.31|6.51|8.32|6.52|8.3|6.5|0
1687822500000|2023-06-26 23:35:00|8.3|6.5|8.32|6.52|8.32|6.52|8.3|6.5|0
1687822800000|2023-06-26 23:40:00|8.31|6.51|8.31|6.51|8.34|6.54|8.31|6.51|0
1687823100000|2023-06-26 23:45:00|8.32|6.52|8.34|6.54|8.35|6.55|8.31|6.51|0
1687823400000|2023-06-26 23:50:00|8.33|6.53|8.38|6.58|8.38|6.58|8.32|6.52|0
1687823700000|2023-06-26 23:55:00|8.36|6.56|8.39|6.59|8.39|6.59|8.36|6.56|0
1687824000000|2023-06-27 00:00:00|8.38|6.58|8.39|6.59|8.4|6.6|8.36|6.56|0
1687824300000|2023-06-27 00:05:00|8.38|6.58|8.31|6.51|8.39|6.59|8.31|6.51|0
1687824600000|2023-06-27 00:10:00|8.29|6.49|8.34|6.54|8.37|6.57|8.29|6.49|0
1687824900000|2023-06-27 00:15:00|8.33|6.53|8.23|6.43|8.33|6.53|8.23|6.43|0
1687825200000|2023-06-27 00:20:00|8.22|6.42|8.25|6.45|8.31|6.51|8.22|6.42|0
1687825500000|2023-06-27 00:25:00|8.26|6.46|8.24|6.44|8.29|6.49|8.24|6.44|0
1687825800000|2023-06-27 00:30:00|8.25|6.45|8.28|6.48|8.28|6.48|8.24|6.44|0
1687826100000|2023-06-27 00:35:00|8.26|6.46|8.25|6.45|8.26|6.46|8.22|6.42|0
1687826400000|2023-06-27 00:40:00|8.24|6.44|8.26|6.46|8.28|6.48|8.24|6.44|0
1687826700000|2023-06-27 00:45:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1687827000000|2023-06-27 00:50:00|8.25|6.45|8.22|6.42|8.25|6.45|8.21|6.41|0
1687827300000|2023-06-27 00:55:00|8.24|6.44|8.19|6.39|8.24|6.44|8.19|6.39|0
1687827600000|2023-06-27 01:00:00|8.21|6.41|8.22|6.42|8.22|6.42|8.15|6.35|0
1687827900000|2023-06-27 01:05:00|8.21|6.41|8.16|6.36|8.21|6.41|8.14|6.34|0
1687828200000|2023-06-27 01:10:00|8.17|6.37|8.15|6.35|8.18|6.38|8.15|6.35|0
1687828500000|2023-06-27 01:15:00|8.14|6.34|8.18|6.38|8.18|6.38|8.09|6.29|0
1687828800000|2023-06-27 01:20:00|8.17|6.37|8.19|6.39|8.19|6.39|8.15|6.35|0
1687829100000|2023-06-27 01:25:00|8.21|6.41|8.14|6.34|8.21|6.41|8.14|6.34|0
1687829400000|2023-06-27 01:30:00|8.13|6.33|8.22|6.42|8.26|6.46|8.1|6.3|0
1687829700000|2023-06-27 01:35:00|8.23|6.43|8.23|6.43|8.26|6.46|8.19|6.39|0
1687830000000|2023-06-27 01:40:00|8.25|6.45|8.29|6.49|8.3|6.5|8.25|6.45|0
1687830300000|2023-06-27 01:45:00|8.3|6.5|8.38|6.58|8.39|6.59|8.27|6.47|0
1687830600000|2023-06-27 01:50:00|8.37|6.57|8.34|6.54|8.37|6.57|8.3|6.5|0
1687830900000|2023-06-27 01:55:00|8.35|6.55|8.38|6.58|8.39|6.59|8.34|6.54|0
1687831200000|2023-06-27 02:00:00|8.39|6.59|8.33|6.53|8.39|6.59|8.31|6.51|0
1687831500000|2023-06-27 02:05:00|8.34|6.54|8.38|6.58|8.39|6.59|8.32|6.52|0
1687831800000|2023-06-27 02:10:00|8.39|6.59|8.39|6.59|8.43|6.63|8.38|6.58|0
1687832100000|2023-06-27 02:15:00|8.38|6.58|8.39|6.59|8.43|6.63|8.38|6.58|0
1687832400000|2023-06-27 02:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.35|6.55|0
1687832700000|2023-06-27 02:25:00|8.39|6.59|8.36|6.56|8.39|6.59|8.32|6.52|0
1687833000000|2023-06-27 02:30:00|8.35|6.55|8.38|6.58|8.38|6.58|8.34|6.54|0
1687833300000|2023-06-27 02:35:00|8.39|6.59|8.39|6.59|8.42|6.62|8.38|6.58|0
1687833600000|2023-06-27 02:40:00|8.4|6.6|8.31|6.51|8.4|6.6|8.29|6.49|0
1687833900000|2023-06-27 02:45:00|8.32|6.52|8.34|6.54|8.35|6.55|8.31|6.51|0
1687834200000|2023-06-27 02:50:00|8.32|6.52|8.35|6.55|8.36|6.56|8.31|6.51|0
1687834500000|2023-06-27 02:55:00|8.36|6.56|8.36|6.56|8.38|6.58|8.35|6.55|0
1687834800000|2023-06-27 03:00:00|8.37|6.57|8.38|6.58|8.38|6.58|8.33|6.53|0
1687835100000|2023-06-27 03:05:00|8.36|6.56|8.36|6.56|8.39|6.59|8.35|6.55|0
1687835400000|2023-06-27 03:10:00|8.35|6.55|8.35|6.55|8.35|6.55|8.31|6.51|0
1687835700000|2023-06-27 03:15:00|8.33|6.53|8.32|6.52|8.35|6.55|8.31|6.51|0
1687836000000|2023-06-27 03:20:00|8.33|6.53|8.35|6.55|8.36|6.56|8.33|6.53|0
1687836300000|2023-06-27 03:25:00|8.36|6.56|8.36|6.56|8.39|6.59|8.35|6.55|0
1687836600000|2023-06-27 03:30:00|8.37|6.57|8.39|6.59|8.39|6.59|8.33|6.53|0
1687836900000|2023-06-27 03:35:00|8.4|6.6|8.44|6.64|8.46|6.66|8.4|6.6|0
1687837200000|2023-06-27 03:40:00|8.46|6.66|8.43|6.63|8.46|6.66|8.41|6.61|0
1687837500000|2023-06-27 03:45:00|8.41|6.61|8.4|6.6|8.41|6.61|8.39|6.59|0
1687837800000|2023-06-27 03:50:00|8.39|6.59|8.33|6.53|8.39|6.59|8.32|6.52|0
1687838100000|2023-06-27 03:55:00|8.34|6.54|8.34|6.54|8.34|6.54|8.3|6.5|0
1687838400000|2023-06-27 04:00:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1687838700000|2023-06-27 04:05:00|8.32|6.52|8.33|6.53|8.33|6.53|8.3|6.5|0
1687839000000|2023-06-27 04:10:00|8.32|6.52|8.38|6.58|8.38|6.58|8.32|6.52|0
1687839300000|2023-06-27 04:15:00|8.37|6.57|8.37|6.57|8.42|6.62|8.37|6.57|0
1687839600000|2023-06-27 04:20:00|8.36|6.56|8.41|6.61|8.42|6.62|8.36|6.56|0
1687839900000|2023-06-27 04:25:00|8.42|6.62|8.4|6.6|8.42|6.62|8.4|6.6|0
1687840200000|2023-06-27 04:30:00|8.41|6.61|8.37|6.57|8.41|6.61|8.37|6.57|0
1687840500000|2023-06-27 04:35:00|8.38|6.58|8.41|6.61|8.42|6.62|8.37|6.57|0
1687840800000|2023-06-27 04:40:00|8.42|6.62|8.42|6.62|8.45|6.65|8.41|6.61|0
1687841100000|2023-06-27 04:45:00|8.41|6.61|8.41|6.61|8.41|6.61|8.39|6.59|0
1687841400000|2023-06-27 04:50:00|8.42|6.62|8.39|6.59|8.44|6.64|8.38|6.58|0
1687841700000|2023-06-27 04:55:00|8.41|6.61|8.41|6.61|8.41|6.61|8.39|6.59|0
1687842000000|2023-06-27 05:00:00|8.42|6.62|8.38|6.58|8.44|6.64|8.38|6.58|0
1687842300000|2023-06-27 05:05:00|8.37|6.57|8.38|6.58|8.41|6.61|8.37|6.57|0
1687842600000|2023-06-27 05:10:00|8.39|6.59|8.45|6.65|8.46|6.66|8.39|6.59|0
1687842900000|2023-06-27 05:15:00|8.46|6.66|8.39|6.59|8.46|6.66|8.39|6.59|0
1687843200000|2023-06-27 05:20:00|8.41|6.61|8.46|6.66|8.48|6.68|8.41|6.61|0
1687843500000|2023-06-27 05:25:00|8.48|6.68|8.52|6.72|8.53|6.73|8.46|6.66|0
1687843800000|2023-06-27 05:30:00|8.51|6.71|8.53|6.73|8.56|6.76|8.47|6.67|0
1687844100000|2023-06-27 05:35:00|8.52|6.72|8.5|6.7|8.56|6.76|8.49|6.69|0
1687844400000|2023-06-27 05:40:00|8.49|6.69|8.46|6.66|8.49|6.69|8.45|6.65|0
1687844700000|2023-06-27 05:45:00|8.47|6.67|8.5|6.7|8.5|6.7|8.47|6.67|0
1687845000000|2023-06-27 05:50:00|8.49|6.69|8.53|6.73|8.56|6.76|8.47|6.67|0
1687845300000|2023-06-27 05:55:00|8.54|6.74|8.6|6.8|8.61|6.81|8.54|6.74|0
1687845600000|2023-06-27 06:00:00|8.59|6.79|8.6|6.8|8.63|6.83|8.51|6.71|0
1687845900000|2023-06-27 06:05:00|8.4|7|8.43|7.03|8.45|7.05|8.37|6.97|0
1687846200000|2023-06-27 06:10:00|8.44|7.04|8.4|7|8.44|7.04|8.37|6.97|0
1687846500000|2023-06-27 06:15:00|8.41|7.01|8.47|7.07|8.51|7.11|8.38|6.98|0
1687846800000|2023-06-27 06:20:00|8.48|7.08|8.41|7.01|8.48|7.08|8.37|6.97|0
1687847100000|2023-06-27 06:25:00|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1687847400000|2023-06-27 06:30:00|8.38|6.98|8.42|7.02|8.44|7.04|8.38|6.98|0
1687847700000|2023-06-27 06:35:00|8.44|7.04|8.29|6.89|8.8|7.4|8.29|6.89|0
1687848000000|2023-06-27 06:40:00|8.3|6.9|8.34|6.94|8.34|6.94|8.29|6.89|0
1687848300000|2023-06-27 06:45:00|8.33|6.93|8.24|6.84|8.34|6.94|8.23|6.83|0
1687848600000|2023-06-27 06:50:00|8.23|6.83|8.23|6.83|8.24|6.84|8.2|6.8|0
1687848900000|2023-06-27 06:55:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1687849200000|2023-06-27 07:00:00|8.19|6.79|8.38|6.98|8.4|7|8.17|6.77|0
1687849500000|2023-06-27 07:05:00|8.37|6.97|8.4|7|8.41|7.01|8.3|6.9|0
1687849800000|2023-06-27 07:10:00|8.37|6.97|8.47|7.07|8.48|7.08|8.35|6.95|0
1687850100000|2023-06-27 07:15:00|8.45|7.05|8.37|6.97|8.47|7.07|8.35|6.95|0
1687850400000|2023-06-27 07:20:00|8.35|6.95|8.31|6.91|8.42|7.02|8.3|6.9|0
1687850700000|2023-06-27 07:25:00|8.3|6.9|8.27|6.87|8.31|6.91|8.17|6.77|0
1687851000000|2023-06-27 07:30:00|8.25|6.85|8.12|6.72|8.26|6.86|8.09|6.69|0
1687851300000|2023-06-27 07:35:00|8.1|6.7|8.12|6.72|8.21|6.81|8.1|6.7|0
1687851600000|2023-06-27 07:40:00|8.13|6.73|8.12|6.72|8.14|6.74|8.06|6.66|0
1687851900000|2023-06-27 07:45:00|8.1|6.7|8.07|6.67|8.17|6.77|8.06|6.66|0
1687852200000|2023-06-27 07:50:00|8.09|6.69|8.14|6.74|8.17|6.77|8.07|6.67|0
1687852500000|2023-06-27 07:55:00|8.16|6.76|8.13|6.73|8.17|6.77|8.09|6.69|0
1687852800000|2023-06-27 08:00:00|8.11|6.71|8.17|6.77|8.17|6.77|8.07|6.67|0
1687853100000|2023-06-27 08:05:00|8.16|6.76|8.05|6.65|8.2|6.8|8.05|6.65|0
1687853400000|2023-06-27 08:10:00|8.06|6.66|8.15|6.75|8.18|6.78|8.05|6.65|0
1687853700000|2023-06-27 08:15:00|8.14|6.74|8.2|6.8|8.24|6.84|8.11|6.71|0
1687854000000|2023-06-27 08:20:00|8.21|6.81|8.09|6.69|8.21|6.81|8.09|6.69|0
1687854300000|2023-06-27 08:25:00|8.06|6.66|8.1|6.7|8.14|6.74|8.06|6.66|0
1687854600000|2023-06-27 08:30:00|8.09|6.69|8.02|6.62|8.09|6.69|7.99|6.59|0
1687854900000|2023-06-27 08:35:00|8.01|6.61|7.99|6.59|8.03|6.63|7.98|6.58|0
1687855200000|2023-06-27 08:40:00|7.98|6.58|7.92|6.52|7.99|6.59|7.86|6.46|0
1687855500000|2023-06-27 08:45:00|7.91|6.51|7.94|6.54|7.96|6.56|7.89|6.49|0
1687855800000|2023-06-27 08:50:00|7.95|6.55|7.96|6.56|7.99|6.59|7.88|6.48|0
1687856100000|2023-06-27 08:55:00|7.95|6.55|7.93|6.53|7.98|6.58|7.91|6.51|0
1687856400000|2023-06-27 09:00:00|7.95|6.55|7.91|6.51|7.95|6.55|7.88|6.48|0
1687856700000|2023-06-27 09:05:00|7.89|6.49|7.92|6.52|7.96|6.56|7.88|6.48|0
1687857000000|2023-06-27 09:10:00|7.91|6.51|7.91|6.51|7.97|6.57|7.88|6.48|0
1687857300000|2023-06-27 09:15:00|7.89|6.49|7.92|6.52|7.95|6.55|7.88|6.48|0
1687857600000|2023-06-27 09:20:00|7.91|6.51|7.95|6.55|8|6.6|7.91|6.51|0
1687857900000|2023-06-27 09:25:00|7.94|6.54|8|6.6|8|6.6|7.93|6.53|0
1687858200000|2023-06-27 09:30:00|7.99|6.59|7.99|6.59|7.99|6.59|7.91|6.51|0
1687858500000|2023-06-27 09:35:00|7.98|6.58|7.95|6.55|7.98|6.58|7.91|6.51|0
1687858800000|2023-06-27 09:40:00|7.93|6.53|7.94|6.54|7.96|6.56|7.93|6.53|0
1687859100000|2023-06-27 09:45:00|7.93|6.53|7.92|6.52|7.95|6.55|7.89|6.49|0
1687859400000|2023-06-27 09:50:00|7.93|6.53|7.94|6.54|7.96|6.56|7.92|6.52|0
1687859700000|2023-06-27 09:55:00|7.93|6.53|7.93|6.53|7.98|6.58|7.9|6.5|0
1687860000000|2023-06-27 10:00:00|7.92|6.52|7.97|6.57|7.98|6.58|7.92|6.52|0
1687860300000|2023-06-27 10:05:00|7.98|6.58|7.91|6.51|8|6.6|7.9|6.5|0
1687860600000|2023-06-27 10:10:00|7.9|6.5|7.93|6.53|7.96|6.56|7.9|6.5|0
1687860900000|2023-06-27 10:15:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1687861200000|2023-06-27 10:20:00|7.89|6.49|7.92|6.52|7.94|6.54|7.88|6.48|0
1687861500000|2023-06-27 10:25:00|7.91|6.51|7.92|6.52|7.94|6.54|7.9|6.5|0
1687861800000|2023-06-27 10:30:00|7.93|6.53|8.02|6.62|8.04|6.64|7.91|6.51|0
1687862100000|2023-06-27 10:35:00|8.01|6.61|8.06|6.66|8.06|6.66|7.97|6.57|0
1687862400000|2023-06-27 10:40:00|8.05|6.65|8.05|6.65|8.06|6.66|7.98|6.58|0
1687862700000|2023-06-27 10:45:00|8.03|6.63|8.09|6.69|8.09|6.69|8.02|6.62|0
1687863000000|2023-06-27 10:50:00|8.08|6.68|8.09|6.69|8.13|6.73|8.05|6.65|0
1687863300000|2023-06-27 10:55:00|8.1|6.7|8.09|6.69|8.1|6.7|8.06|6.66|0
1687863600000|2023-06-27 11:00:00|8.07|6.67|7.98|6.58|8.09|6.69|7.97|6.57|0
1687863900000|2023-06-27 11:05:00|7.99|6.59|7.98|6.58|8.03|6.63|7.95|6.55|0
1687864200000|2023-06-27 11:10:00|7.97|6.57|7.96|6.56|8.02|6.62|7.95|6.55|0
1687864500000|2023-06-27 11:15:00|7.97|6.57|7.84|6.44|7.97|6.57|7.84|6.44|0
1687864800000|2023-06-27 11:20:00|7.83|6.43|7.87|6.47|7.9|6.5|7.83|6.43|0
1687865100000|2023-06-27 11:25:00|7.86|6.46|7.84|6.44|7.91|6.51|7.83|6.43|0
1687865400000|2023-06-27 11:30:00|7.83|6.43|7.83|6.43|7.84|6.44|7.75|6.35|0
1687865700000|2023-06-27 11:35:00|7.82|6.42|7.8|6.4|7.83|6.43|7.78|6.38|0
1687866000000|2023-06-27 11:40:00|7.79|6.39|7.76|6.36|7.83|6.43|7.74|6.34|0
1687866300000|2023-06-27 11:45:00|7.75|6.35|7.71|6.31|7.78|6.38|7.69|6.29|0
1687866600000|2023-06-27 11:50:00|7.7|6.3|7.67|6.27|7.71|6.31|7.62|6.22|0
1687866900000|2023-06-27 11:55:00|7.65|6.25|7.68|6.28|7.72|6.32|7.63|6.23|0
1687867200000|2023-06-27 12:00:00|7.67|6.27|7.67|6.27|7.72|6.32|7.58|6.18|0
1687867500000|2023-06-27 12:05:00|7.66|6.26|7.72|6.32|7.78|6.38|7.66|6.26|0
1687867800000|2023-06-27 12:10:00|7.74|6.34|7.66|6.26|7.78|6.38|7.62|6.22|0
1687868100000|2023-06-27 12:15:00|7.64|6.24|7.7|6.3|7.72|6.32|7.62|6.22|0
1687868400000|2023-06-27 12:20:00|7.67|6.27|7.67|6.27|7.7|6.3|7.62|6.22|0
1687868700000|2023-06-27 12:25:00|7.65|6.25|7.72|6.32|7.73|6.33|7.65|6.25|0
1687869000000|2023-06-27 12:30:00|7.68|6.28|7.89|6.49|7.91|6.51|7.68|6.28|0
1687869300000|2023-06-27 12:35:00|7.9|6.5|8.04|6.64|8.08|6.68|7.85|6.45|0
1687869600000|2023-06-27 12:40:00|8.05|6.65|8.05|6.65|8.09|6.69|8|6.6|0
1687869900000|2023-06-27 12:45:00|8.07|6.67|7.96|6.56|8.07|6.67|7.94|6.54|0
1687870200000|2023-06-27 12:50:00|7.97|6.57|7.89|6.49|7.98|6.58|7.86|6.46|0
1687870500000|2023-06-27 12:55:00|7.9|6.5|7.55|6.15|7.9|6.5|7.55|6.15|0
1687870800000|2023-06-27 13:00:00|7.54|6.14|7.53|6.13|7.55|6.15|7.48|6.08|0
1687871100000|2023-06-27 13:05:00|7.51|6.11|7.58|6.18|7.59|6.19|7.49|6.09|0
1687871400000|2023-06-27 13:10:00|7.57|6.17|7.66|6.26|7.67|6.27|7.51|6.11|0
1687871700000|2023-06-27 13:15:00|7.67|6.27|7.6|6.2|7.68|6.28|7.6|6.2|0
1687872000000|2023-06-27 13:20:00|7.59|6.19|7.6|6.2|7.63|6.23|7.59|6.19|0
1687872300000|2023-06-27 13:25:00|7.62|6.22|7.67|6.27|7.71|6.31|7.6|6.2|0
1687872600000|2023-06-27 13:30:00|7.66|6.26|7.84|6.44|7.89|6.49|7.6|6.2|0
1687872900000|2023-06-27 13:35:00|7.85|6.45|8.01|6.61|8.15|6.75|7.85|6.45|0
1687873200000|2023-06-27 13:40:00|8.03|6.63|7.66|6.26|8.08|6.68|7.6|6.2|0
1687873500000|2023-06-27 13:45:00|7.68|6.28|7.45|6.05|7.68|6.28|7.31|5.91|0
1687873800000|2023-06-27 13:50:00|7.44|6.04|7.5|6.1|7.64|6.24|7.39|5.99|0
1687874100000|2023-06-27 13:55:00|7.49|6.09|7.53|6.13|7.54|6.14|7.38|5.98|0
1687874400000|2023-06-27 14:00:00|7.54|6.14|7.56|6.16|7.67|6.27|7.32|5.92|0
1687874700000|2023-06-27 14:05:00|7.58|6.18|7.38|5.98|7.58|6.18|7.27|5.87|0
1687875000000|2023-06-27 14:10:00|7.33|5.93|7.36|5.96|7.37|5.97|7.11|5.71|0
1687875300000|2023-06-27 14:15:00|7.33|5.93|7.55|6.15|7.56|6.16|7.33|5.93|0
1687875600000|2023-06-27 14:20:00|7.54|6.14|7.26|5.86|7.56|6.16|6.92|5.52|0
1687875900000|2023-06-27 14:25:00|7.27|5.87|7.24|5.84|7.41|6.01|7.22|5.82|0
1687876200000|2023-06-27 14:30:00|7.26|5.86|7.33|5.93|7.45|6.05|7.17|5.77|0
1687876500000|2023-06-27 14:35:00|7.35|5.95|7.41|6.01|7.45|6.05|7.28|5.88|0
1687876800000|2023-06-27 14:40:00|7.4|6|7.32|5.92|7.46|6.06|7.26|5.86|0
1687877100000|2023-06-27 14:45:00|7.33|5.93|7.4|6|7.45|6.05|7.28|5.88|0
1687877400000|2023-06-27 14:50:00|7.42|6.02|7.5|6.1|7.56|6.16|7.41|6.01|0
1687877700000|2023-06-27 14:55:00|7.51|6.11|7.52|6.12|7.55|6.15|7.37|5.97|0
1687878000000|2023-06-27 15:00:00|7.55|6.15|7.29|5.89|7.59|6.19|7.29|5.89|0
1687878300000|2023-06-27 15:05:00|7.33|5.93|7.33|5.93|7.41|6.01|7.25|5.85|0
1687878600000|2023-06-27 15:10:00|7.29|5.89|7.38|5.98|7.38|5.98|7.13|5.73|0
1687878900000|2023-06-27 15:15:00|7.37|5.97|7.48|6.08|7.5|6.1|7.33|5.93|0
1687879200000|2023-06-27 15:20:00|7.5|6.1|7.59|6.19|7.64|6.24|7.47|6.07|0
1687879500000|2023-06-27 15:25:00|7.57|6.17|7.79|6.39|7.84|6.44|7.51|6.11|0
1687879800000|2023-06-27 15:30:00|7.47|6.07|8.18|6.78|8.21|6.81|7.45|6.05|0
1687880100000|2023-06-27 15:35:00|8.2|6.8|8.34|6.94|8.37|6.97|8.14|6.74|0
1687880400000|2023-06-27 15:40:00|8.32|6.92|8.31|6.91|8.34|6.94|8.22|6.82|0
1687880700000|2023-06-27 15:45:00|8.32|6.92|8.19|6.79|10.15|8.75|6.54|5.14|0
1687881000000|2023-06-27 15:50:00|8.2|6.8|8.36|6.96|8.36|6.96|8.2|6.8|0
1687881300000|2023-06-27 15:55:00|8.34|6.94|8.34|6.94|8.42|7.02|8.3|6.9|0
1687881600000|2023-06-27 16:00:00|8.36|6.96|8.4|7|8.41|7.01|8.29|6.89|0
1687881900000|2023-06-27 16:05:00|8.41|7.01|8.34|6.94|8.47|7.07|8.33|6.93|0
1687882200000|2023-06-27 16:10:00|8.33|6.93|8.41|7.01|8.44|7.04|8.31|6.91|0
1687882500000|2023-06-27 16:15:00|8.4|7|8.33|6.93|8.47|7.07|8.3|6.9|0
1687882800000|2023-06-27 16:20:00|8.34|6.94|8.47|7.07|8.47|7.07|8.31|6.91|0
1687883100000|2023-06-27 16:25:00|8.48|7.08|8.6|7.2|8.64|7.24|8.47|7.07|0
1687883400000|2023-06-27 16:30:00|8.62|7.22|8.63|7.23|8.64|7.24|8.53|7.13|0
1687883700000|2023-06-27 16:35:00|8.64|7.24|8.92|7.52|8.92|7.52|8.61|7.21|0
1687884000000|2023-06-27 16:40:00|8.94|7.54|8.98|7.58|9|7.6|8.86|7.46|0
1687884300000|2023-06-27 16:45:00|9|7.6|9.04|7.64|9.08|7.68|8.98|7.58|0
1687884600000|2023-06-27 16:50:00|9.03|7.63|9|7.6|9.11|7.71|8.98|7.58|0
1687884900000|2023-06-27 16:55:00|9.01|7.61|8.94|7.54|9.04|7.64|8.85|7.45|0
1687885200000|2023-06-27 17:00:00|8.92|7.52|8.94|7.54|8.98|7.58|8.88|7.48|0
1687885500000|2023-06-27 17:05:00|8.95|7.55|8.86|7.46|8.95|7.55|8.77|7.37|0
1687885800000|2023-06-27 17:10:00|8.85|7.45|8.97|7.57|8.98|7.58|8.83|7.43|0
1687886100000|2023-06-27 17:15:00|8.95|7.55|9.1|7.7|9.13|7.73|8.91|7.51|0
1687886400000|2023-06-27 17:20:00|9.12|7.72|9.27|7.87|9.3|7.9|9.1|7.7|0
1687886700000|2023-06-27 17:25:00|9.29|7.89|9.23|7.83|9.32|7.92|9.16|7.76|0
1687887000000|2023-06-27 17:30:00|9.24|7.84|9.38|7.98|9.46|8.06|9.24|7.84|0
1687887300000|2023-06-27 17:35:00|9.37|7.97|9.38|7.98|9.4|8|9.32|7.92|0
1687887600000|2023-06-27 17:40:00|9.4|8|9.44|8.04|9.52|8.12|9.4|8|0
1687887900000|2023-06-27 17:45:00|9.46|8.06|9.6|8.2|9.62|8.22|9.44|8.04|0
1687888200000|2023-06-27 17:50:00|9.57|8.17|8.61|7.21|9.67|8.27|8.61|7.21|0
1687888500000|2023-06-27 17:55:00|8.6|7.2|8.64|7.24|8.66|7.26|8.51|7.11|0
1687888800000|2023-06-27 18:00:00|8.66|7.26|8.69|7.29|8.69|7.29|8.58|7.18|0
1687889100000|2023-06-27 18:05:00|8.67|7.27|8.63|7.23|8.73|7.33|8.57|7.17|0
1687889400000|2023-06-27 18:10:00|8.66|7.26|8.79|7.39|8.79|7.39|8.66|7.26|0
1687889700000|2023-06-27 18:15:00|8.78|7.38|8.79|7.39|8.85|7.45|8.72|7.32|0
1687890000000|2023-06-27 18:20:00|8.81|7.41|8.82|7.42|8.85|7.45|8.78|7.38|0
1687890300000|2023-06-27 18:25:00|8.81|7.41|8.81|7.41|8.84|7.44|8.73|7.33|0
1687890600000|2023-06-27 18:30:00|8.82|7.42|8.82|7.42|8.88|7.48|8.79|7.39|0
1687890900000|2023-06-27 18:35:00|8.84|7.44|8.73|7.33|8.88|7.48|8.73|7.33|0
1687891200000|2023-06-27 18:40:00|8.74|7.34|8.65|7.25|8.74|7.34|8.58|7.18|0
1687891500000|2023-06-27 18:45:00|8.64|7.24|8.74|7.34|8.76|7.36|8.56|7.16|0
1687891800000|2023-06-27 18:50:00|8.76|7.36|8.79|7.39|8.85|7.45|8.71|7.31|0
1687892100000|2023-06-27 18:55:00|8.8|7.4|8.59|7.19|8.82|7.42|8.58|7.18|0
1687892400000|2023-06-27 19:00:00|8.61|7.21|8.73|7.33|8.8|7.4|8.61|7.21|0
1687892700000|2023-06-27 19:05:00|8.71|7.31|8.77|7.37|8.82|7.42|8.71|7.31|0
1687893000000|2023-06-27 19:10:00|8.76|7.36|8.82|7.42|8.82|7.42|8.64|7.24|0
1687893300000|2023-06-27 19:15:00|8.8|7.4|8.7|7.3|8.8|7.4|8.67|7.27|0
1687893600000|2023-06-27 19:20:00|8.71|7.31|8.76|7.36|8.76|7.36|8.65|7.25|0
1687893900000|2023-06-27 19:25:00|8.74|7.34|8.95|7.55|8.95|7.55|8.74|7.34|0
1687894200000|2023-06-27 19:30:00|8.94|7.54|8.75|7.35|8.98|7.58|8.72|7.32|0
1687894500000|2023-06-27 19:35:00|8.74|7.34|8.72|7.32|8.77|7.37|8.68|7.28|0
1687894800000|2023-06-27 19:40:00|8.74|7.34|8.85|7.45|8.86|7.46|8.72|7.32|0
1687895100000|2023-06-27 19:45:00|8.83|7.43|8.89|7.49|8.94|7.54|8.83|7.43|0
1687895400000|2023-06-27 19:50:00|8.72|7.32|8.72|7.32|8.81|7.41|8.62|7.22|0
1687895700000|2023-06-27 19:55:00|8.74|7.34|8.63|7.23|8.74|7.34|8.56|7.16|0
1687896000000|2023-06-27 20:00:00|8.57|7.17|8.41|7.01|8.57|7.17|8.35|6.95|0
1687896300000|2023-06-27 20:05:00|8.43|7.03|8.43|7.03|8.46|7.06|8.4|7|0
1687896600000|2023-06-27 20:10:00|8.41|7.01|8.44|7.04|8.45|7.05|8.38|6.98|0
1687896900000|2023-06-27 20:15:00|8.64|6.84|8.6|6.8|8.64|6.84|8.49|6.69|0
1687897200000|2023-06-27 20:20:00|8.58|6.78|8.57|6.77|8.6|6.8|8.55|6.75|0
1687897500000|2023-06-27 20:25:00|8.54|6.74|8.6|6.8|8.6|6.8|8.54|6.74|0
1687897800000|2023-06-27 20:30:00|8.58|6.78|8.57|6.77|8.6|6.8|8.57|6.77|0
1687898100000|2023-06-27 20:35:00|8.55|6.75|8.54|6.74|8.57|6.77|8.54|6.74|0
1687898400000|2023-06-27 20:40:00|8.55|6.75|8.57|6.77|8.58|6.78|8.54|6.74|0
1687898700000|2023-06-27 20:45:00|8.56|6.76|8.58|6.78|8.59|6.79|8.54|6.74|0
1687899000000|2023-06-27 20:50:00|8.56|6.76|8.59|6.79|8.6|6.8|8.56|6.76|0
1687899300000|2023-06-27 20:55:00|8.58|6.78|8.6|6.8|8.61|6.81|8.56|6.76|0
1687899600000|2023-06-27 21:00:00|8.58|6.78|8.61|6.81|8.61|6.81|8.58|6.78|0
1687899900000|2023-06-27 21:05:00|8.62|6.82|8.62|6.82|8.64|6.84|8.62|6.82|0
1687900200000|2023-06-27 21:10:00|8.64|6.84|8.59|6.79|8.64|6.84|8.56|6.76|0
1687900500000|2023-06-27 21:15:00|8.57|6.77|8.59|6.79|8.59|6.79|8.54|6.74|0
1687900800000|2023-06-27 21:20:00|8.58|6.78|8.58|6.78|8.59|6.79|8.56|6.76|0
1687901400000|2023-06-27 21:30:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1687902000000|2023-06-27 21:40:00|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1687902300000|2023-06-27 21:45:00|8.58|6.78|8.56|6.76|8.58|6.78|8.56|6.76|0
1687902600000|2023-06-27 21:50:00|8.57|6.77|8.54|6.74|8.57|6.77|8.54|6.74|0
1687902900000|2023-06-27 21:55:00|8.55|6.75|8.57|6.77|8.57|6.77|8.55|6.75|0
1687903200000|2023-06-27 22:00:00|8.55|6.75|8.54|6.74|8.59|6.79|8.54|6.74|0
1687903500000|2023-06-27 22:05:00|8.55|6.75|8.53|6.73|8.57|6.77|8.53|6.73|0
1687903800000|2023-06-27 22:10:00|8.54|6.74|8.51|6.71|8.57|6.77|8.51|6.71|0
1687904100000|2023-06-27 22:15:00|8.5|6.7|8.46|6.66|8.51|6.71|8.44|6.64|0
1687904400000|2023-06-27 22:20:00|8.47|6.67|8.5|6.7|8.53|6.73|8.47|6.67|0
1687904700000|2023-06-27 22:25:00|8.51|6.71|8.47|6.67|8.51|6.71|8.46|6.66|0
1687905000000|2023-06-27 22:30:00|8.49|6.69|8.46|6.66|8.49|6.69|8.44|6.64|0
1687905300000|2023-06-27 22:35:00|8.44|6.64|8.44|6.64|8.46|6.66|8.43|6.63|0
1687905600000|2023-06-27 22:40:00|8.43|6.63|8.4|6.6|8.43|6.63|8.4|6.6|0
1687905900000|2023-06-27 22:45:00|8.41|6.61|8.4|6.6|8.41|6.61|8.37|6.57|0
1687906200000|2023-06-27 22:50:00|8.38|6.58|8.38|6.58|8.4|6.6|8.37|6.57|0
1687906500000|2023-06-27 22:55:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1687906800000|2023-06-27 23:00:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1687907100000|2023-06-27 23:05:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1687907400000|2023-06-27 23:10:00|8.35|6.55|8.3|6.5|8.35|6.55|8.3|6.5|0
1687907700000|2023-06-27 23:15:00|8.31|6.51|8.27|6.47|8.31|6.51|8.27|6.47|0
1687908000000|2023-06-27 23:20:00|8.25|6.45|8.28|6.48|8.32|6.52|8.25|6.45|0
1687908300000|2023-06-27 23:25:00|8.27|6.47|8.34|6.54|8.34|6.54|8.27|6.47|0
1687908600000|2023-06-27 23:30:00|8.32|6.52|8.33|6.53|8.34|6.54|8.31|6.51|0
1687908900000|2023-06-27 23:35:00|8.34|6.54|8.38|6.58|8.39|6.59|8.32|6.52|0
1687909200000|2023-06-27 23:40:00|8.37|6.57|8.37|6.57|8.39|6.59|8.37|6.57|0
1687909500000|2023-06-27 23:45:00|8.35|6.55|8.32|6.52|8.37|6.57|8.31|6.51|0
1687909800000|2023-06-27 23:50:00|8.34|6.54|8.37|6.57|8.42|6.62|8.32|6.52|0
1687910100000|2023-06-27 23:55:00|8.38|6.58|8.35|6.55|8.38|6.58|8.34|6.54|0
1687910400000|2023-06-28 00:00:00|8.36|6.56|8.42|6.62|8.42|6.62|8.35|6.55|0
1687910700000|2023-06-28 00:05:00|8.41|6.61|8.48|6.68|8.48|6.68|8.39|6.59|0
1687911000000|2023-06-28 00:10:00|8.46|6.66|8.43|6.63|8.48|6.68|8.42|6.62|0
1687911300000|2023-06-28 00:15:00|8.42|6.62|8.31|6.51|8.42|6.62|8.29|6.49|0
1687911600000|2023-06-28 00:20:00|8.29|6.49|8.31|6.51|8.36|6.56|8.28|6.48|0
1687911900000|2023-06-28 00:25:00|8.32|6.52|8.29|6.49|8.32|6.52|8.29|6.49|0
1687912200000|2023-06-28 00:30:00|8.28|6.48|8.26|6.46|8.31|6.51|8.19|6.39|0
1687912500000|2023-06-28 00:35:00|8.27|6.47|8.19|6.39|8.28|6.48|8.19|6.39|0
1687912800000|2023-06-28 00:40:00|8.21|6.41|8.22|6.42|8.23|6.43|8.16|6.36|0
1687913100000|2023-06-28 00:45:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1687913400000|2023-06-28 00:50:00|8.23|6.43|8.22|6.42|8.25|6.45|8.22|6.42|0
1687913700000|2023-06-28 00:55:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1687914000000|2023-06-28 01:00:00|8.26|6.46|8.29|6.49|8.3|6.5|8.25|6.45|0
1687914300000|2023-06-28 01:05:00|8.27|6.47|8.26|6.46|8.27|6.47|8.25|6.45|0
1687914600000|2023-06-28 01:10:00|8.25|6.45|8.25|6.45|8.27|6.47|8.25|6.45|0
1687914900000|2023-06-28 01:15:00|8.24|6.44|8.18|6.38|8.24|6.44|8.15|6.35|0
1687915200000|2023-06-28 01:20:00|8.17|6.37|8.18|6.38|8.18|6.38|8.13|6.33|0
1687915500000|2023-06-28 01:25:00|8.16|6.36|8.21|6.41|8.23|6.43|8.16|6.36|0
1687915800000|2023-06-28 01:30:00|8.22|6.42|8.23|6.43|8.3|6.5|8.2|6.4|0
1687916100000|2023-06-28 01:35:00|8.22|6.42|8.24|6.44|8.27|6.47|8.22|6.42|0
1687916400000|2023-06-28 01:40:00|8.25|6.45|8.23|6.43|8.29|6.49|8.23|6.43|0
1687916700000|2023-06-28 01:45:00|8.22|6.42|8.26|6.46|8.27|6.47|8.2|6.4|0
1687917000000|2023-06-28 01:50:00|8.24|6.44|8.23|6.43|8.26|6.46|8.19|6.39|0
1687917300000|2023-06-28 01:55:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1687917600000|2023-06-28 02:00:00|8.21|6.41|8.21|6.41|8.24|6.44|8.2|6.4|0
1687917900000|2023-06-28 02:05:00|8.22|6.42|8.19|6.39|8.23|6.43|8.19|6.39|0
1687918200000|2023-06-28 02:10:00|8.2|6.4|8.17|6.37|8.21|6.41|8.17|6.37|0
1687918500000|2023-06-28 02:15:00|8.18|6.38|8.16|6.36|8.19|6.39|8.14|6.34|0
1687918800000|2023-06-28 02:20:00|8.14|6.34|8.16|6.36|8.17|6.37|8.13|6.33|0
1687919100000|2023-06-28 02:25:00|8.17|6.37|8.21|6.41|8.23|6.43|8.14|6.34|0
1687919400000|2023-06-28 02:30:00|8.23|6.43|8.28|6.48|8.3|6.5|8.21|6.41|0
1687919700000|2023-06-28 02:35:00|8.29|6.49|8.35|6.55|8.35|6.55|8.27|6.47|0
1687920000000|2023-06-28 02:40:00|8.34|6.54|8.44|6.64|8.44|6.64|8.34|6.54|0
1687920300000|2023-06-28 02:45:00|8.42|6.62|8.39|6.59|8.44|6.64|8.38|6.58|0
1687920600000|2023-06-28 02:50:00|8.41|6.61|8.37|6.57|8.42|6.62|8.34|6.54|0
1687920900000|2023-06-28 02:55:00|8.35|6.55|8.37|6.57|8.38|6.58|8.32|6.52|0
1687921200000|2023-06-28 03:00:00|8.38|6.58|8.39|6.59|8.41|6.61|8.36|6.56|0
1687921500000|2023-06-28 03:05:00|8.38|6.58|8.41|6.61|8.45|6.65|8.38|6.58|0
1687921800000|2023-06-28 03:10:00|8.39|6.59|8.42|6.62|8.45|6.65|8.39|6.59|0
1687922100000|2023-06-28 03:15:00|8.41|6.61|8.39|6.59|8.42|6.62|8.38|6.58|0
1687922400000|2023-06-28 03:20:00|8.38|6.58|8.39|6.59|8.41|6.61|8.36|6.56|0
1687922700000|2023-06-28 03:25:00|8.38|6.58|8.35|6.55|8.39|6.59|8.35|6.55|0
1687923000000|2023-06-28 03:30:00|8.36|6.56|8.38|6.58|8.38|6.58|8.35|6.55|0
1687923300000|2023-06-28 03:35:00|8.37|6.57|8.38|6.58|8.42|6.62|8.36|6.56|0
1687923600000|2023-06-28 03:40:00|8.39|6.59|8.38|6.58|8.4|6.6|8.36|6.56|0
1687923900000|2023-06-28 03:45:00|8.37|6.57|8.36|6.56|8.38|6.58|8.33|6.53|0
1687924200000|2023-06-28 03:50:00|8.35|6.55|8.38|6.58|8.39|6.59|8.33|6.53|0
1687924500000|2023-06-28 03:55:00|8.37|6.57|8.36|6.56|8.38|6.58|8.35|6.55|0
1687924800000|2023-06-28 04:00:00|8.37|6.57|8.33|6.53|8.37|6.57|8.33|6.53|0
1687925100000|2023-06-28 04:05:00|8.35|6.55|8.32|6.52|8.35|6.55|8.32|6.52|0
1687925400000|2023-06-28 04:10:00|8.33|6.53|8.33|6.53|8.35|6.55|8.32|6.52|0
1687925700000|2023-06-28 04:15:00|8.32|6.52|8.32|6.52|8.33|6.53|8.27|6.47|0
1687926000000|2023-06-28 04:20:00|8.31|6.51|8.27|6.47|8.32|6.52|8.26|6.46|0
1687926300000|2023-06-28 04:25:00|8.26|6.46|8.23|6.43|8.27|6.47|8.22|6.42|0
1687926600000|2023-06-28 04:30:00|8.22|6.42|8.26|6.46|8.27|6.47|8.22|6.42|0
1687926900000|2023-06-28 04:35:00|8.27|6.47|8.27|6.47|8.29|6.49|8.26|6.46|0
1687927200000|2023-06-28 04:40:00|8.28|6.48|8.27|6.47|8.29|6.49|8.26|6.46|0
1687927500000|2023-06-28 04:45:00|8.26|6.46|8.24|6.44|8.27|6.47|8.24|6.44|0
1687927800000|2023-06-28 04:50:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1687928100000|2023-06-28 04:55:00|8.27|6.47|8.26|6.46|8.27|6.47|8.24|6.44|0
1687928400000|2023-06-28 05:00:00|8.24|6.44|8.26|6.46|8.29|6.49|8.24|6.44|0
1687928700000|2023-06-28 05:05:00|8.27|6.47|8.23|6.43|8.29|6.49|8.23|6.43|0
1687929000000|2023-06-28 05:10:00|8.22|6.42|8.26|6.46|8.26|6.46|8.22|6.42|0
1687929300000|2023-06-28 05:15:00|8.24|6.44|8.24|6.44|8.27|6.47|8.23|6.43|0
1687929600000|2023-06-28 05:20:00|8.23|6.43|8.31|6.51|8.31|6.51|8.23|6.43|0
1687929900000|2023-06-28 05:25:00|8.3|6.5|8.3|6.5|8.33|6.53|8.28|6.48|0
1687930200000|2023-06-28 05:30:00|8.31|6.51|8.31|6.51|8.31|6.51|8.26|6.46|0
1687930500000|2023-06-28 05:35:00|8.3|6.5|8.35|6.55|8.35|6.55|8.3|6.5|0
1687930800000|2023-06-28 05:40:00|8.34|6.54|8.45|6.65|8.45|6.65|8.33|6.53|0
1687931100000|2023-06-28 05:45:00|8.44|6.64|8.45|6.65|8.45|6.65|8.4|6.6|0
1687931400000|2023-06-28 05:50:00|8.44|6.64|8.41|6.61|8.45|6.65|8.38|6.58|0
1687931700000|2023-06-28 05:55:00|8.42|6.62|8.42|6.62|8.42|6.62|8.37|6.57|0
1687932000000|2023-06-28 06:00:00|8.44|6.64|8.42|6.62|8.47|6.67|8.39|6.59|0
1687932300000|2023-06-28 06:05:00|8.22|6.82|8.19|6.79|8.22|6.82|8.15|6.75|0
1687932600000|2023-06-28 06:10:00|8.21|6.81|8.24|6.84|8.24|6.84|8.17|6.77|0
1687932900000|2023-06-28 06:15:00|8.25|6.85|8.18|6.78|8.26|6.86|8.18|6.78|0
1687933200000|2023-06-28 06:20:00|8.16|6.76|8.16|6.76|8.19|6.79|8.15|6.75|0
1687933500000|2023-06-28 06:25:00|8.17|6.77|8.15|6.75|8.18|6.78|8.14|6.74|0
1687933800000|2023-06-28 06:30:00|8.16|6.76|8.15|6.75|8.18|6.78|8.14|6.74|0
1687934100000|2023-06-28 06:35:00|8.16|6.76|8.13|6.73|8.16|6.76|8.12|6.72|0
1687934400000|2023-06-28 06:40:00|8.15|6.75|8.11|6.71|8.15|6.75|8.09|6.69|0
1687934700000|2023-06-28 06:45:00|8.12|6.72|8.11|6.71|8.13|6.73|8.08|6.68|0
1687935000000|2023-06-28 06:50:00|8.12|6.72|8.11|6.71|8.13|6.73|8.09|6.69|0
1687935300000|2023-06-28 06:55:00|8.12|6.72|8.57|7.17|8.6|7.2|8.08|6.68|0
1687935600000|2023-06-28 07:00:00|8.51|7.11|8.49|7.09|8.57|7.17|8.43|7.03|0
1687935900000|2023-06-28 07:05:00|8.48|7.08|8.4|7|8.52|7.12|8.39|6.99|0
1687936200000|2023-06-28 07:10:00|8.39|6.99|8.54|7.14|8.55|7.15|8.39|6.99|0
1687936500000|2023-06-28 07:15:00|8.55|7.15|8.55|7.15|8.61|7.21|8.53|7.13|0
1687936800000|2023-06-28 07:20:00|8.56|7.16|8.52|7.12|8.56|7.16|8.46|7.06|0
1687937100000|2023-06-28 07:25:00|8.51|7.11|8.56|7.16|8.61|7.21|8.51|7.11|0
1687937400000|2023-06-28 07:30:00|8.58|7.18|8.56|7.16|8.67|7.27|8.56|7.16|0
1687937700000|2023-06-28 07:35:00|8.57|7.17|8.62|7.22|8.65|7.25|8.56|7.16|0
1687938000000|2023-06-28 07:40:00|8.64|7.24|8.7|7.3|8.76|7.36|8.64|7.24|0
1687938300000|2023-06-28 07:45:00|8.68|7.28|8.64|7.24|8.68|7.28|8.61|7.21|0
1687938600000|2023-06-28 07:50:00|8.65|7.25|8.49|7.09|8.65|7.25|8.49|7.09|0
1687938900000|2023-06-28 07:55:00|8.5|7.1|8.49|7.09|8.56|7.16|8.49|7.09|0
1687939200000|2023-06-28 08:00:00|8.5|7.1|8.46|7.06|8.56|7.16|8.44|7.04|0
1687939500000|2023-06-28 08:05:00|8.47|7.07|8.49|7.09|8.55|7.15|8.47|7.07|0
1687939800000|2023-06-28 08:10:00|8.5|7.1|8.57|7.17|8.57|7.17|8.47|7.07|0
1687940100000|2023-06-28 08:15:00|8.59|7.19|8.52|7.12|8.59|7.19|8.5|7.1|0
1687940400000|2023-06-28 08:20:00|8.5|7.1|8.67|7.27|8.68|7.28|8.5|7.1|0
1687940700000|2023-06-28 08:25:00|8.68|7.28|8.57|7.17|8.68|7.28|8.53|7.13|0
1687941000000|2023-06-28 08:30:00|8.56|7.16|8.49|7.09|8.59|7.19|8.49|7.09|0
1687941300000|2023-06-28 08:35:00|8.46|7.06|8.34|6.94|8.46|7.06|8.3|6.9|0
1687941600000|2023-06-28 08:40:00|8.33|6.93|8.34|6.94|8.37|6.97|8.31|6.91|0
1687941900000|2023-06-28 08:45:00|8.35|6.95|8.31|6.91|8.35|6.95|8.28|6.88|0
1687942200000|2023-06-28 08:50:00|8.3|6.9|8.34|6.94|8.37|6.97|8.28|6.88|0
1687942500000|2023-06-28 08:55:00|8.35|6.95|8.33|6.93|8.37|6.97|8.3|6.9|0
1687942800000|2023-06-28 09:00:00|8.32|6.92|8.31|6.91|8.4|7|8.31|6.91|0
1687943100000|2023-06-28 09:05:00|8.32|6.92|8.38|6.98|8.4|7|8.32|6.92|0
1687943400000|2023-06-28 09:10:00|8.39|6.99|8.35|6.95|8.42|7.02|8.34|6.94|0
1687943700000|2023-06-28 09:15:00|8.34|6.94|8.35|6.95|8.39|6.99|8.34|6.94|0
1687944000000|2023-06-28 09:20:00|8.37|6.97|8.39|6.99|8.42|7.02|8.37|6.97|0
1687944300000|2023-06-28 09:25:00|8.41|7.01|8.4|7|8.44|7.04|8.38|6.98|0
1687944600000|2023-06-28 09:30:00|8.41|7.01|8.44|7.04|8.45|7.05|8.34|6.94|0
1687944900000|2023-06-28 09:35:00|8.45|7.05|8.44|7.04|8.51|7.11|8.42|7.02|0
1687945200000|2023-06-28 09:40:00|8.45|7.05|8.47|7.07|8.48|7.08|8.43|7.03|0
1687945500000|2023-06-28 09:45:00|8.48|7.08|8.44|7.04|8.49|7.09|8.42|7.02|0
1687945800000|2023-06-28 09:50:00|8.42|7.02|8.38|6.98|8.42|7.02|8.36|6.96|0
1687946100000|2023-06-28 09:55:00|8.39|6.99|8.46|7.06|8.48|7.08|8.38|6.98|0
1687946400000|2023-06-28 10:00:00|8.48|7.08|8.49|7.09|8.51|7.11|8.46|7.06|0
1687946700000|2023-06-28 10:05:00|8.51|7.11|8.55|7.15|8.55|7.15|8.49|7.09|0
1687947000000|2023-06-28 10:10:00|8.56|7.16|8.57|7.17|8.58|7.18|8.52|7.12|0
1687947300000|2023-06-28 10:15:00|8.58|7.18|8.61|7.21|8.61|7.21|8.58|7.18|0
1687947600000|2023-06-28 10:20:00|8.6|7.2|8.61|7.21|8.62|7.22|8.58|7.18|0
1687947900000|2023-06-28 10:25:00|8.62|7.22|8.68|7.28|8.7|7.3|8.59|7.19|0
1687948200000|2023-06-28 10:30:00|8.7|7.3|8.7|7.3|8.7|7.3|8.64|7.24|0
1687948500000|2023-06-28 10:35:00|8.68|7.28|8.61|7.21|8.7|7.3|8.59|7.19|0
1687948800000|2023-06-28 10:40:00|8.59|7.19|8.5|7.1|8.59|7.19|8.48|7.08|0
1687949100000|2023-06-28 10:45:00|8.49|7.09|8.58|7.18|8.58|7.18|8.49|7.09|0
1687949400000|2023-06-28 10:50:00|8.59|7.19|8.36|6.96|8.59|7.19|8.35|6.95|0
1687949700000|2023-06-28 10:55:00|8.35|6.95|8.43|7.03|8.43|7.03|8.35|6.95|0
1687950000000|2023-06-28 11:00:00|8.42|7.02|8.54|7.14|8.6|7.2|8.41|7.01|0
1687950300000|2023-06-28 11:05:00|8.52|7.12|8.54|7.14|8.57|7.17|8.49|7.09|0
1687950600000|2023-06-28 11:10:00|8.55|7.15|8.6|7.2|8.61|7.21|8.54|7.14|0
1687950900000|2023-06-28 11:15:00|8.61|7.21|8.6|7.2|8.65|7.25|8.57|7.17|0
1687951200000|2023-06-28 11:20:00|8.58|7.18|8.57|7.17|8.6|7.2|8.55|7.15|0
1687951500000|2023-06-28 11:25:00|8.55|7.15|8.54|7.14|8.58|7.18|8.54|7.14|0
1687951800000|2023-06-28 11:30:00|8.55|7.15|8.46|7.06|8.55|7.15|8.45|7.05|0
1687952100000|2023-06-28 11:35:00|8.48|7.08|8.49|7.09|8.51|7.11|8.43|7.03|0
1687952400000|2023-06-28 11:40:00|8.51|7.11|8.42|7.02|8.51|7.11|8.39|6.99|0
1687952700000|2023-06-28 11:45:00|8.4|7|8.39|6.99|8.42|7.02|8.37|6.97|0
1687953000000|2023-06-28 11:50:00|8.37|6.97|8.32|6.92|8.4|7|8.29|6.89|0
1687953300000|2023-06-28 11:55:00|8.3|6.9|8.26|6.86|8.36|6.96|8.26|6.86|0
1687953600000|2023-06-28 12:00:00|8.29|6.89|8.14|6.74|8.3|6.9|8.13|6.73|0
1687953900000|2023-06-28 12:05:00|8.16|6.76|8.26|6.86|8.29|6.89|8.15|6.75|0
1687954200000|2023-06-28 12:10:00|8.24|6.84|8.26|6.86|8.26|6.86|8.19|6.79|0
1687954500000|2023-06-28 12:15:00|8.24|6.84|8.26|6.86|8.29|6.89|8.2|6.8|0
1687954800000|2023-06-28 12:20:00|8.27|6.87|8.27|6.87|8.29|6.89|8.23|6.83|0
1687955100000|2023-06-28 12:25:00|8.3|6.9|8.34|6.94|8.37|6.97|8.29|6.89|0
1687955400000|2023-06-28 12:30:00|8.36|6.96|8.27|6.87|8.36|6.96|8.27|6.87|0
1687955700000|2023-06-28 12:35:00|8.26|6.86|8.24|6.84|8.3|6.9|8.24|6.84|0
1687956000000|2023-06-28 12:40:00|8.21|6.81|8.1|6.7|8.23|6.83|8.09|6.69|0
1687956300000|2023-06-28 12:45:00|8.09|6.69|8.07|6.67|8.13|6.73|8.07|6.67|0
1687956600000|2023-06-28 12:50:00|8.06|6.66|8.14|6.74|8.15|6.75|8.03|6.63|0
1687956900000|2023-06-28 12:55:00|8.13|6.73|8.14|6.74|8.14|6.74|8.08|6.68|0
1687957200000|2023-06-28 13:00:00|8.15|6.75|8.2|6.8|8.21|6.81|8.14|6.74|0
1687957500000|2023-06-28 13:05:00|8.18|6.78|8.15|6.75|8.18|6.78|8.1|6.7|0
1687957800000|2023-06-28 13:10:00|8.14|6.74|8.1|6.7|8.14|6.74|8.08|6.68|0
1687958100000|2023-06-28 13:15:00|8.09|6.69|8.07|6.67|8.11|6.71|8.05|6.65|0
1687958400000|2023-06-28 13:20:00|8.08|6.68|8.12|6.72|8.12|6.72|8.08|6.68|0
1687958700000|2023-06-28 13:25:00|8.11|6.71|8.02|6.62|8.12|6.72|7.98|6.58|0
1687959000000|2023-06-28 13:30:00|8.03|6.63|7.9|6.5|8.07|6.67|7.77|6.37|0
1687959300000|2023-06-28 13:35:00|7.87|6.47|7.63|6.23|7.98|6.58|7.61|6.21|0
1687959600000|2023-06-28 13:40:00|7.62|6.22|7.57|6.17|7.76|6.36|7.55|6.15|0
1687959900000|2023-06-28 13:45:00|7.54|6.14|7.49|6.09|7.57|6.17|7.32|5.92|0
1687960200000|2023-06-28 13:50:00|7.46|6.06|7.47|6.07|7.59|6.19|7.33|5.93|0
1687960500000|2023-06-28 13:55:00|7.5|6.1|7.74|6.34|7.78|6.38|7.43|6.03|0
1687960800000|2023-06-28 14:00:00|7.66|6.26|7.54|6.14|7.73|6.33|7.45|6.05|0
1687961100000|2023-06-28 14:05:00|7.53|6.13|7.55|6.15|7.63|6.23|7.45|6.05|0
1687961400000|2023-06-28 14:10:00|7.54|6.14|7.5|6.1|7.57|6.17|7.33|5.93|0
1687961700000|2023-06-28 14:15:00|7.47|6.07|7.86|6.46|7.86|6.46|7.45|6.05|0
1687962000000|2023-06-28 14:20:00|7.89|6.49|7.71|6.31|7.99|6.59|7.7|6.3|0
1687962300000|2023-06-28 14:25:00|7.73|6.33|7.9|6.5|7.92|6.52|7.68|6.28|0
1687962600000|2023-06-28 14:30:00|7.93|6.53|8.1|6.7|8.11|6.71|7.89|6.49|0
1687962900000|2023-06-28 14:35:00|8.11|6.71|8.28|6.88|8.42|7.02|8.11|6.71|0
1687963200000|2023-06-28 14:40:00|8.27|6.87|8.21|6.81|8.39|6.99|8.21|6.81|0
1687963500000|2023-06-28 14:45:00|8.23|6.83|8.4|7|8.4|7|8.16|6.76|0
1687963800000|2023-06-28 14:50:00|8.39|6.99|8.46|7.06|8.49|7.09|8.04|6.64|0
1687964100000|2023-06-28 14:55:00|8.48|7.08|8.27|6.87|8.49|7.09|8.24|6.84|0
1687964400000|2023-06-28 15:00:00|8.3|6.9|8.39|6.99|8.39|6.99|8.27|6.87|0
1687964700000|2023-06-28 15:05:00|8.37|6.97|8.42|7.02|8.48|7.08|8.31|6.91|0
1687965000000|2023-06-28 15:10:00|8.43|7.03|8.21|6.81|8.5|7.1|8.1|6.7|0
1687965300000|2023-06-28 15:15:00|8.2|6.8|8.47|7.07|8.5|7.1|8.09|6.69|0
1687965600000|2023-06-28 15:20:00|8.49|7.09|8.17|6.77|8.49|7.09|8.17|6.77|0
1687965900000|2023-06-28 15:25:00|8.11|6.71|8.36|6.96|8.37|6.97|8.03|6.63|0
1687966200000|2023-06-28 15:30:00|8.37|6.97|8.53|7.13|8.58|7.18|8.34|6.94|0
1687966500000|2023-06-28 15:35:00|8.55|7.15|8.68|7.28|8.74|7.34|8.52|7.12|0
1687966800000|2023-06-28 15:40:00|8.7|7.3|8.76|7.36|8.77|7.37|8.62|7.22|0
1687967100000|2023-06-28 15:45:00|8.77|7.37|8.61|7.21|8.77|7.37|8.58|7.18|0
1687967400000|2023-06-28 15:50:00|8.59|7.19|8.58|7.18|8.65|7.25|8.55|7.15|0
1687967700000|2023-06-28 15:55:00|8.59|7.19|8.71|7.31|8.71|7.31|8.55|7.15|0
1687968000000|2023-06-28 16:00:00|8.68|7.28|8.68|7.28|8.71|7.31|8.59|7.19|0
1687968300000|2023-06-28 16:05:00|8.66|7.26|8.89|7.49|8.92|7.52|8.65|7.25|0
1687968600000|2023-06-28 16:10:00|8.91|7.51|9.06|7.66|9.09|7.69|8.88|7.48|0
1687968900000|2023-06-28 16:15:00|9.08|7.68|9.16|7.76|9.22|7.82|9.06|7.66|0
1687969200000|2023-06-28 16:20:00|9.17|7.77|9.03|7.63|9.17|7.77|8.94|7.54|0
1687969500000|2023-06-28 16:25:00|9.01|7.61|8.66|7.26|9.03|7.63|8.54|7.14|0
1687969800000|2023-06-28 16:30:00|8.65|7.25|8.53|7.13|8.65|7.25|8.44|7.04|0
1687970100000|2023-06-28 16:35:00|8.51|7.11|8.48|7.08|8.59|7.19|8.4|7|0
1687970400000|2023-06-28 16:40:00|8.47|7.07|8|6.6|8.54|7.14|7.94|6.54|0
1687970700000|2023-06-28 16:45:00|7.98|6.58|8.01|6.61|8.19|6.79|7.93|6.53|0
1687971000000|2023-06-28 16:50:00|7.99|6.59|7.69|6.29|8.05|6.65|7.56|6.16|0
1687971300000|2023-06-28 16:55:00|7.67|6.27|7.67|6.27|7.91|6.51|7.42|6.02|0
1687971600000|2023-06-28 17:00:00|7.66|6.26|7.62|6.22|7.71|6.31|7.46|6.06|0
1687971900000|2023-06-28 17:05:00|7.63|6.23|7.63|6.23|7.8|6.4|7.62|6.22|0
1687972200000|2023-06-28 17:10:00|7.65|6.25|7.7|6.3|7.7|6.3|7.53|6.13|0
1687972500000|2023-06-28 17:15:00|7.69|6.29|7.74|6.34|7.77|6.37|7.62|6.22|0
1687972800000|2023-06-28 17:20:00|7.77|6.37|7.89|6.49|7.95|6.55|7.7|6.3|0
1687973100000|2023-06-28 17:25:00|7.9|6.5|8|6.6|8|6.6|7.86|6.46|0
1687973400000|2023-06-28 17:30:00|8.02|6.62|7.78|6.38|8.11|6.71|7.77|6.37|0
1687973700000|2023-06-28 17:35:00|7.75|6.35|7.86|6.46|7.9|6.5|7.75|6.35|0
1687974000000|2023-06-28 17:40:00|7.85|6.45|7.79|6.39|7.89|6.49|7.71|6.31|0
1687974300000|2023-06-28 17:45:00|7.82|6.42|7.74|6.34|7.85|6.45|7.67|6.27|0
1687974600000|2023-06-28 17:50:00|7.72|6.32|7.78|6.38|7.78|6.38|7.62|6.22|0
1687974900000|2023-06-28 17:55:00|7.77|6.37|7.78|6.38|7.9|6.5|7.66|6.26|0
1687975200000|2023-06-28 18:00:00|7.79|6.39|7.99|6.59|8.01|6.61|7.75|6.35|0
1687975500000|2023-06-28 18:05:00|8|6.6|7.97|6.57|8.06|6.66|7.96|6.56|0
1687975800000|2023-06-28 18:10:00|7.99|6.59|8.01|6.61|8.07|6.67|7.96|6.56|0
1687976100000|2023-06-28 18:15:00|8|6.6|8.04|6.64|8.08|6.68|7.94|6.54|0
1687976400000|2023-06-28 18:20:00|8.05|6.65|8.97|7.57|8.98|7.58|7.49|6.09|0
1687976700000|2023-06-28 18:25:00|8.98|7.58|8.92|7.52|9.03|7.63|8.86|7.46|0
1687977000000|2023-06-28 18:30:00|8.91|7.51|8.95|7.55|8.98|7.58|8.86|7.46|0
1687977300000|2023-06-28 18:35:00|8.94|7.54|8.73|7.33|8.97|7.57|8.71|7.31|0
1687977600000|2023-06-28 18:40:00|8.71|7.31|8.86|7.46|8.92|7.52|8.65|7.25|0
1687977900000|2023-06-28 18:45:00|8.85|7.45|8.74|7.34|8.85|7.45|8.71|7.31|0
1687978200000|2023-06-28 18:50:00|8.73|7.33|8.77|7.37|8.8|7.4|8.67|7.27|0
1687978500000|2023-06-28 18:55:00|8.74|7.34|8.72|7.32|8.74|7.34|8.62|7.22|0
1687978800000|2023-06-28 19:00:00|8.75|7.35|8.49|7.09|8.78|7.38|8.46|7.06|0
1687979100000|2023-06-28 19:05:00|8.47|7.07|7.94|6.54|8.5|7.1|7.82|6.42|0
1687979400000|2023-06-28 19:10:00|7.97|6.57|8.16|6.76|8.19|6.79|7.93|6.53|0
1687979700000|2023-06-28 19:15:00|8.15|6.75|8.28|6.88|8.28|6.88|8.11|6.71|0
1687980000000|2023-06-28 19:20:00|8.29|6.89|8.32|6.92|8.36|6.96|8.25|6.85|0
1687980300000|2023-06-28 19:25:00|8.34|6.94|8.11|6.71|8.36|6.96|8.06|6.66|0
1687980600000|2023-06-28 19:30:00|8.08|6.68|8.11|6.71|8.19|6.79|8.05|6.65|0
1687980900000|2023-06-28 19:35:00|8.08|6.68|8.08|6.68|8.12|6.72|8.01|6.61|0
1687981200000|2023-06-28 19:40:00|8.09|6.69|8.11|6.71|8.23|6.83|8.08|6.68|0
1687981500000|2023-06-28 19:45:00|8.09|6.69|8.15|6.75|8.22|6.82|8.06|6.66|0
1687981800000|2023-06-28 19:50:00|8.06|6.66|8.2|6.8|8.42|7.02|8.06|6.66|0
1687982100000|2023-06-28 19:55:00|8.18|6.78|8.64|7.24|8.64|7.24|8.15|6.75|0
1687982400000|2023-06-28 20:00:00|8.72|7.32|8.91|7.51|9.05|7.65|8.69|7.29|0
1687982700000|2023-06-28 20:05:00|8.93|7.53|8.94|7.54|9.07|7.67|8.91|7.51|0
1687983000000|2023-06-28 20:10:00|8.91|7.51|8.94|7.54|8.94|7.54|8.87|7.47|0
1687983300000|2023-06-28 20:15:00|9.14|7.34|9.11|7.31|9.17|7.37|9.1|7.3|0
1687983600000|2023-06-28 20:20:00|9.1|7.3|9.14|7.34|9.16|7.36|9.1|7.3|0
1687983900000|2023-06-28 20:25:00|9.13|7.33|9.11|7.31|9.16|7.36|9.1|7.3|0
1687984200000|2023-06-28 20:30:00|9.1|7.3|9.17|7.37|9.17|7.37|9.1|7.3|0
1687984500000|2023-06-28 20:35:00|9.19|7.39|9.2|7.4|9.24|7.44|9.19|7.39|0
1687984800000|2023-06-28 20:40:00|9.19|7.39|9.13|7.33|9.22|7.42|9.13|7.33|0
1687985100000|2023-06-28 20:45:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1687985400000|2023-06-28 20:50:00|9.06|7.26|9.09|7.29|9.11|7.31|9.06|7.26|0
1687985700000|2023-06-28 20:55:00|9.1|7.3|9.08|7.28|9.13|7.33|9.06|7.26|0
1687986000000|2023-06-28 21:00:00|9.09|7.29|9.12|7.32|9.12|7.32|9.09|7.29|0
1687986300000|2023-06-28 21:05:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1687986600000|2023-06-28 21:10:00|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1687986900000|2023-06-28 21:15:00|9.11|7.31|9.13|7.33|9.13|7.33|9.11|7.31|0
1687987200000|2023-06-28 21:20:00|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1687987500000|2023-06-28 21:25:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1687987800000|2023-06-28 21:30:00|9.11|7.31|9.13|7.33|9.14|7.34|9.11|7.31|0
1687988100000|2023-06-28 21:35:00|9.11|7.31|9.11|7.31|9.11|7.31|9.08|7.28|0
1687988400000|2023-06-28 21:40:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1687988700000|2023-06-28 21:45:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1687989000000|2023-06-28 21:50:00|9.13|7.33|9.14|7.34|9.14|7.34|9.12|7.32|0
1687989300000|2023-06-28 21:55:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1687989600000|2023-06-28 22:00:00|9.14|7.34|9.15|7.35|9.18|7.38|9.1|7.3|0
1687989900000|2023-06-28 22:05:00|9.17|7.37|9.15|7.35|9.2|7.4|9.13|7.33|0
1687990200000|2023-06-28 22:10:00|9.17|7.37|9.18|7.38|9.18|7.38|9.13|7.33|0
1687990500000|2023-06-28 22:15:00|9.2|7.4|9.35|7.55|9.35|7.55|9.19|7.39|0
1687990800000|2023-06-28 22:20:00|9.34|7.54|9.38|7.58|9.38|7.58|9.32|7.52|0
1687991100000|2023-06-28 22:25:00|9.39|7.59|9.49|7.69|9.51|7.71|9.38|7.58|0
1687991400000|2023-06-28 22:30:00|9.51|7.71|9.34|7.54|9.51|7.71|9.34|7.54|0
1687991700000|2023-06-28 22:35:00|9.35|7.55|9.35|7.55|9.43|7.63|9.35|7.55|0
1687992000000|2023-06-28 22:40:00|9.37|7.57|9.4|7.6|9.4|7.6|9.35|7.55|0
1687992300000|2023-06-28 22:45:00|9.39|7.59|9.38|7.58|9.4|7.6|9.35|7.55|0
1687992600000|2023-06-28 22:50:00|9.4|7.6|9.38|7.58|9.41|7.61|9.38|7.58|0
1687992900000|2023-06-28 22:55:00|9.36|7.56|9.4|7.6|9.41|7.61|9.36|7.56|0
1687993200000|2023-06-28 23:00:00|9.38|7.58|9.38|7.58|9.4|7.6|9.35|7.55|0
1687993500000|2023-06-28 23:05:00|9.36|7.56|9.41|7.61|9.43|7.63|9.36|7.56|0
1687993800000|2023-06-28 23:10:00|9.4|7.6|9.39|7.59|9.4|7.6|9.38|7.58|0
1687994100000|2023-06-28 23:15:00|9.38|7.58|9.36|7.56|9.39|7.59|9.36|7.56|0
1687994400000|2023-06-28 23:20:00|9.35|7.55|9.36|7.56|9.36|7.56|9.33|7.53|0
1687994700000|2023-06-28 23:25:00|9.35|7.55|9.38|7.58|9.38|7.58|9.35|7.55|0
1687995000000|2023-06-28 23:30:00|9.36|7.56|9.35|7.55|9.38|7.58|9.35|7.55|0
1687995300000|2023-06-28 23:35:00|9.33|7.53|9.33|7.53|9.35|7.55|9.31|7.51|0
1687995600000|2023-06-28 23:40:00|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1687995900000|2023-06-28 23:45:00|9.35|7.55|9.3|7.5|9.35|7.55|9.3|7.5|0
1687996200000|2023-06-28 23:50:00|9.31|7.51|9.31|7.51|9.34|7.54|9.31|7.51|0
1687996500000|2023-06-28 23:55:00|9.3|7.5|9.29|7.49|9.33|7.53|9.27|7.47|0
1687996800000|2023-06-29 00:00:00|9.3|7.5|9.27|7.47|9.33|7.53|9.23|7.43|0
1687997100000|2023-06-29 00:05:00|9.26|7.46|9.3|7.5|9.31|7.51|9.25|7.45|0
1687997400000|2023-06-29 00:10:00|9.33|7.53|9.37|7.57|9.41|7.61|9.33|7.53|0
1687997700000|2023-06-29 00:15:00|9.36|7.56|9.23|7.43|9.37|7.57|9.23|7.43|0
1687998000000|2023-06-29 00:20:00|9.25|7.45|9.33|7.53|9.34|7.54|9.23|7.43|0
1687998300000|2023-06-29 00:25:00|9.32|7.52|9.36|7.56|9.37|7.57|9.31|7.51|0
1687998600000|2023-06-29 00:30:00|9.35|7.55|9.36|7.56|9.37|7.57|9.33|7.53|0
1687998900000|2023-06-29 00:35:00|9.34|7.54|9.31|7.51|9.36|7.56|9.29|7.49|0
1687999200000|2023-06-29 00:40:00|9.29|7.49|9.32|7.52|9.32|7.52|9.28|7.48|0
1687999500000|2023-06-29 00:45:00|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1687999800000|2023-06-29 00:50:00|9.5|7.7|9.51|7.71|9.53|7.73|9.5|7.7|0
1688000100000|2023-06-29 00:55:00|9.53|7.73|9.53|7.73|9.55|7.75|9.51|7.71|0
1688000400000|2023-06-29 01:00:00|9.51|7.71|9.51|7.71|9.54|7.74|9.48|7.68|0
1688000700000|2023-06-29 01:05:00|9.53|7.73|9.53|7.73|9.53|7.73|9.5|7.7|0
1688001000000|2023-06-29 01:10:00|9.54|7.74|9.53|7.73|9.56|7.76|9.51|7.71|0
1688001300000|2023-06-29 01:15:00|9.51|7.71|9.59|7.79|9.59|7.79|9.51|7.71|0
1688001600000|2023-06-29 01:20:00|9.58|7.78|9.56|7.76|9.59|7.79|9.56|7.76|0
1688001900000|2023-06-29 01:25:00|9.57|7.77|9.61|7.81|9.64|7.84|9.56|7.76|0
1688002200000|2023-06-29 01:30:00|9.59|7.79|9.56|7.76|9.61|7.81|9.56|7.76|0
1688002500000|2023-06-29 01:35:00|9.55|7.75|9.53|7.73|9.57|7.77|9.51|7.71|0
1688002800000|2023-06-29 01:40:00|9.51|7.71|9.48|7.68|9.54|7.74|9.48|7.68|0
1688003100000|2023-06-29 01:45:00|9.49|7.69|9.45|7.65|9.52|7.72|9.45|7.65|0
1688003400000|2023-06-29 01:50:00|9.46|7.66|9.46|7.66|9.48|7.68|9.45|7.65|0
1688003700000|2023-06-29 01:55:00|9.48|7.68|9.38|7.58|9.48|7.68|9.37|7.57|0
1688004000000|2023-06-29 02:00:00|9.4|7.6|9.3|7.5|9.4|7.6|9.27|7.47|0
1688004300000|2023-06-29 02:05:00|9.29|7.49|9.23|7.43|9.32|7.52|9.22|7.42|0
1688004600000|2023-06-29 02:10:00|9.22|7.42|9.25|7.45|9.27|7.47|9.21|7.41|0
1688004900000|2023-06-29 02:15:00|9.26|7.46|9.27|7.47|9.29|7.49|9.25|7.45|0
1688005200000|2023-06-29 02:20:00|9.25|7.45|9.25|7.45|9.27|7.47|9.24|7.44|0
1688005500000|2023-06-29 02:25:00|9.27|7.47|9.27|7.47|9.3|7.5|9.25|7.45|0
1688005800000|2023-06-29 02:30:00|9.28|7.48|9.27|7.47|9.32|7.52|9.25|7.45|0
1688006100000|2023-06-29 02:35:00|9.25|7.45|9.27|7.47|9.27|7.47|9.24|7.44|0
1688006400000|2023-06-29 02:40:00|9.28|7.48|9.33|7.53|9.33|7.53|9.28|7.48|0
1688006700000|2023-06-29 02:45:00|9.32|7.52|9.28|7.48|9.33|7.53|9.27|7.47|0
1688007000000|2023-06-29 02:50:00|9.27|7.47|9.24|7.44|9.27|7.47|9.21|7.41|0
1688007300000|2023-06-29 02:55:00|9.22|7.42|9.19|7.39|9.24|7.44|9.18|7.38|0
1688007600000|2023-06-29 03:00:00|9.2|7.4|9.19|7.39|9.2|7.4|9.17|7.37|0
1688007900000|2023-06-29 03:05:00|9.2|7.4|9.16|7.36|9.2|7.4|9.14|7.34|0
1688008200000|2023-06-29 03:10:00|9.17|7.37|9.19|7.39|9.22|7.42|9.16|7.36|0
1688008500000|2023-06-29 03:15:00|9.17|7.37|9.2|7.4|9.22|7.42|9.17|7.37|0
1688008800000|2023-06-29 03:20:00|9.19|7.39|9.19|7.39|9.2|7.4|9.16|7.36|0
1688009100000|2023-06-29 03:25:00|9.2|7.4|9.2|7.4|9.23|7.43|9.2|7.4|0
1688009400000|2023-06-29 03:30:00|9.19|7.39|9.16|7.36|9.22|7.42|9.12|7.32|0
1688009700000|2023-06-29 03:35:00|9.14|7.34|9.03|7.23|9.14|7.34|9|7.2|0
1688010000000|2023-06-29 03:40:00|9.04|7.24|9.06|7.26|9.06|7.26|9.02|7.22|0
1688010300000|2023-06-29 03:45:00|9.05|7.25|9|7.2|9.08|7.28|9|7.2|0
1688010600000|2023-06-29 03:50:00|9.03|7.23|9.08|7.28|9.08|7.28|9.02|7.22|0
1688010900000|2023-06-29 03:55:00|9.07|7.27|9.09|7.29|9.11|7.31|9.05|7.25|0
1688011200000|2023-06-29 04:00:00|9.08|7.28|9.11|7.31|9.14|7.34|9.08|7.28|0
1688011500000|2023-06-29 04:05:00|9.12|7.32|9.14|7.34|9.14|7.34|9.09|7.29|0
1688011800000|2023-06-29 04:10:00|9.12|7.32|9.12|7.32|9.14|7.34|9.11|7.31|0
1688012100000|2023-06-29 04:15:00|9.11|7.31|9.14|7.34|9.15|7.35|9.11|7.31|0
1688012400000|2023-06-29 04:20:00|9.13|7.33|9.11|7.31|9.14|7.34|9.11|7.31|0
1688012700000|2023-06-29 04:25:00|9.12|7.32|9.14|7.34|9.14|7.34|9.11|7.31|0
1688013000000|2023-06-29 04:30:00|9.12|7.32|9.1|7.3|9.15|7.35|9.1|7.3|0
1688013300000|2023-06-29 04:35:00|9.11|7.31|9.14|7.34|9.14|7.34|9.1|7.3|0
1688013600000|2023-06-29 04:40:00|9.15|7.35|9.12|7.32|9.15|7.35|9.1|7.3|0
1688013900000|2023-06-29 04:45:00|9.1|7.3|9.06|7.26|9.13|7.33|9.06|7.26|0
1688014200000|2023-06-29 04:50:00|9.07|7.27|9.06|7.26|9.09|7.29|9.06|7.26|0
1688014500000|2023-06-29 04:55:00|9.07|7.27|9.06|7.26|9.09|7.29|9.06|7.26|0
1688014800000|2023-06-29 05:00:00|9.07|7.27|9.12|7.32|9.15|7.35|9.07|7.27|0
1688015100000|2023-06-29 05:05:00|9.1|7.3|9.23|7.43|9.24|7.44|9.1|7.3|0
1688015400000|2023-06-29 05:10:00|9.22|7.42|9.12|7.32|9.22|7.42|9.09|7.29|0
1688015700000|2023-06-29 05:15:00|9.1|7.3|9.09|7.29|9.12|7.32|9.07|7.27|0
1688016000000|2023-06-29 05:20:00|9.07|7.27|9.02|7.22|9.07|7.27|9.02|7.22|0
1688016300000|2023-06-29 05:25:00|9.04|7.24|8.99|7.19|9.07|7.27|8.98|7.18|0
1688016600000|2023-06-29 05:30:00|9.01|7.21|9.02|7.22|9.04|7.24|8.93|7.13|0
1688016900000|2023-06-29 05:35:00|9.01|7.21|9.01|7.21|9.02|7.22|8.98|7.18|0
1688017200000|2023-06-29 05:40:00|8.99|7.19|8.92|7.12|9.02|7.22|8.89|7.09|0
1688017500000|2023-06-29 05:45:00|8.9|7.1|8.93|7.13|8.98|7.18|8.9|7.1|0
1688017800000|2023-06-29 05:50:00|8.92|7.12|8.96|7.16|9.01|7.21|8.92|7.12|0
1688018100000|2023-06-29 05:55:00|8.97|7.17|9.04|7.24|9.04|7.24|8.96|7.16|0
1688018400000|2023-06-29 06:00:00|9.05|7.25|8.93|7.13|9.05|7.25|8.93|7.13|0
1688018700000|2023-06-29 06:05:00|8.75|7.35|8.82|7.42|8.84|7.44|8.75|7.35|0
1688019000000|2023-06-29 06:10:00|8.84|7.44|8.79|7.39|8.84|7.44|8.78|7.38|0
1688019300000|2023-06-29 06:15:00|8.78|7.38|8.73|7.33|8.79|7.39|8.7|7.3|0
1688019600000|2023-06-29 06:20:00|8.72|7.32|8.74|7.34|8.77|7.37|8.71|7.31|0
1688019900000|2023-06-29 06:25:00|8.76|7.36|8.65|7.25|8.76|7.36|8.65|7.25|0
1688020200000|2023-06-29 06:30:00|8.67|7.27|8.7|7.3|8.73|7.33|8.65|7.25|0
1688020500000|2023-06-29 06:35:00|8.71|7.31|8.76|7.36|8.79|7.39|8.71|7.31|0
1688020800000|2023-06-29 06:40:00|8.77|7.37|8.76|7.36|8.82|7.42|8.76|7.36|0
1688021100000|2023-06-29 06:45:00|8.74|7.34|8.79|7.39|8.79|7.39|8.74|7.34|0
1688021400000|2023-06-29 06:50:00|8.8|7.4|8.71|7.31|8.82|7.42|8.71|7.31|0
1688021700000|2023-06-29 06:55:00|8.7|7.3|8.69|7.29|8.74|7.34|8.68|7.28|0
1688022000000|2023-06-29 07:00:00|8.68|7.28|8.71|7.31|8.77|7.37|8.67|7.27|0
1688022300000|2023-06-29 07:05:00|8.7|7.3|8.83|7.43|8.83|7.43|8.65|7.25|0
1688022600000|2023-06-29 07:10:00|8.82|7.42|8.73|7.33|8.83|7.43|8.68|7.28|0
1688022900000|2023-06-29 07:15:00|8.72|7.32|8.65|7.25|8.73|7.33|8.65|7.25|0
1688023200000|2023-06-29 07:20:00|8.66|7.26|8.8|7.4|8.82|7.42|8.62|7.22|0
1688023500000|2023-06-29 07:25:00|8.78|7.38|8.62|7.22|8.78|7.38|8.59|7.19|0
1688023800000|2023-06-29 07:30:00|8.6|7.2|8.57|7.17|8.63|7.23|8.57|7.17|0
1688024100000|2023-06-29 07:35:00|8.59|7.19|8.59|7.19|8.62|7.22|8.56|7.16|0
1688024400000|2023-06-29 07:40:00|8.6|7.2|8.63|7.23|8.68|7.28|8.57|7.17|0
1688024700000|2023-06-29 07:45:00|8.65|7.25|8.74|7.34|8.75|7.35|8.63|7.23|0
1688025000000|2023-06-29 07:50:00|8.75|7.35|8.71|7.31|8.77|7.37|8.69|7.29|0
1688025300000|2023-06-29 07:55:00|8.72|7.32|8.68|7.28|8.77|7.37|8.68|7.28|0
1688025600000|2023-06-29 08:00:00|8.69|7.29|8.81|7.41|8.83|7.43|8.65|7.25|0
1688025900000|2023-06-29 08:05:00|8.8|7.4|8.8|7.4|8.83|7.43|8.77|7.37|0
1688026200000|2023-06-29 08:10:00|8.78|7.38|8.88|7.48|8.95|7.55|8.78|7.38|0
1688026500000|2023-06-29 08:15:00|8.9|7.5|8.95|7.55|8.96|7.56|8.87|7.47|0
1688026800000|2023-06-29 08:20:00|8.96|7.56|8.96|7.56|9.04|7.64|8.92|7.52|0
1688027100000|2023-06-29 08:25:00|8.95|7.55|8.98|7.58|9.01|7.61|8.87|7.47|0
1688027400000|2023-06-29 08:30:00|8.96|7.56|8.93|7.53|8.99|7.59|8.9|7.5|0
1688027700000|2023-06-29 08:35:00|8.92|7.52|8.95|7.55|8.96|7.56|8.9|7.5|0
1688028000000|2023-06-29 08:40:00|8.96|7.56|9.02|7.62|9.04|7.64|8.93|7.53|0
1688028300000|2023-06-29 08:45:00|9.04|7.64|9.02|7.62|9.07|7.67|8.99|7.59|0
1688028600000|2023-06-29 08:50:00|9.01|7.61|9.01|7.61|9.02|7.62|8.95|7.55|0
1688028900000|2023-06-29 08:55:00|9|7.6|9.51|8.11|9.54|8.14|9|7.6|0
1688029200000|2023-06-29 09:00:00|9.53|8.13|9.49|8.09|9.53|8.13|9.46|8.06|0
1688029500000|2023-06-29 09:05:00|9.48|8.08|9.48|8.08|9.49|8.09|9.41|8.01|0
1688029800000|2023-06-29 09:10:00|9.49|8.09|9.49|8.09|9.56|8.16|9.48|8.08|0
1688030100000|2023-06-29 09:15:00|9.48|8.08|9.45|8.05|9.51|8.11|9.45|8.05|0
1688030400000|2023-06-29 09:20:00|9.46|8.06|9.41|8.01|9.48|8.08|9.37|7.97|0
1688030700000|2023-06-29 09:25:00|9.4|8|9.48|8.08|9.48|8.08|9.38|7.98|0
1688031000000|2023-06-29 09:30:00|9.46|8.06|9.5|8.1|9.51|8.11|9.43|8.03|0
1688031300000|2023-06-29 09:35:00|9.51|8.11|9.56|8.16|9.56|8.16|9.48|8.08|0
1688031600000|2023-06-29 09:40:00|9.57|8.17|9.65|8.25|9.72|8.32|9.57|8.17|0
1688031900000|2023-06-29 09:45:00|9.67|8.27|9.74|8.34|9.74|8.34|9.65|8.25|0
1688032200000|2023-06-29 09:50:00|9.72|8.32|9.7|8.3|9.74|8.34|9.67|8.27|0
1688032500000|2023-06-29 09:55:00|9.71|8.31|9.1|7.7|9.75|8.35|9.09|7.69|0
1688032800000|2023-06-29 10:00:00|9.08|7.68|9.05|7.65|9.08|7.68|9.01|7.61|0
1688033100000|2023-06-29 10:05:00|9.04|7.64|9.04|7.64|9.08|7.68|9.02|7.62|0
1688033400000|2023-06-29 10:10:00|9.02|7.62|9.22|7.82|9.22|7.82|9.02|7.62|0
1688033700000|2023-06-29 10:15:00|9.21|7.81|9.26|7.86|9.37|7.97|9.21|7.81|0
1688034000000|2023-06-29 10:20:00|9.24|7.84|8.81|7.41|9.4|8|8.78|7.38|0
1688034300000|2023-06-29 10:25:00|8.83|7.43|8.8|7.4|8.86|7.46|8.77|7.37|0
1688034600000|2023-06-29 10:30:00|8.78|7.38|8.8|7.4|8.84|7.44|8.78|7.38|0
1688034900000|2023-06-29 10:35:00|8.79|7.39|9.22|7.82|9.25|7.85|8.78|7.38|0
1688035200000|2023-06-29 10:40:00|9.2|7.8|9.3|7.9|9.3|7.9|9.2|7.8|0
1688035500000|2023-06-29 10:45:00|9.29|7.89|9.31|7.91|9.33|7.93|9.28|7.88|0
1688035800000|2023-06-29 10:50:00|9.33|7.93|9.25|7.85|9.34|7.94|9.25|7.85|0
1688036100000|2023-06-29 10:55:00|9.23|7.83|9.25|7.85|9.29|7.89|9.23|7.83|0
1688036400000|2023-06-29 11:00:00|9.23|7.83|9.2|7.8|9.29|7.89|9.2|7.8|0
1688036700000|2023-06-29 11:05:00|9.21|7.81|9.23|7.83|9.28|7.88|9.21|7.81|0
1688037000000|2023-06-29 11:10:00|9.25|7.85|9.26|7.86|9.28|7.88|9.25|7.85|0
1688037300000|2023-06-29 11:15:00|9.25|7.85|9.23|7.83|9.29|7.89|9.22|7.82|0
1688037600000|2023-06-29 11:20:00|9.21|7.81|9.24|7.84|9.28|7.88|9.21|7.81|0
1688037900000|2023-06-29 11:25:00|9.23|7.83|9.36|7.96|9.36|7.96|9.21|7.81|0
1688038200000|2023-06-29 11:30:00|9.37|7.97|9.31|7.91|9.37|7.97|9.29|7.89|0
1688038500000|2023-06-29 11:35:00|9.32|7.92|9.21|7.81|9.32|7.92|9.2|7.8|0
1688038800000|2023-06-29 11:40:00|9.2|7.8|9.18|7.78|9.24|7.84|9.16|7.76|0
1688039100000|2023-06-29 11:45:00|9.16|7.76|9.19|7.79|9.23|7.83|9.13|7.73|0
1688039400000|2023-06-29 11:50:00|9.18|7.78|9.16|7.76|9.18|7.78|9.15|7.75|0
1688039700000|2023-06-29 11:55:00|9.18|7.78|9.23|7.83|9.23|7.83|9.18|7.78|0
1688040000000|2023-06-29 12:00:00|9.21|7.81|9.3|7.9|9.42|8.02|9.21|7.81|0
1688040300000|2023-06-29 12:05:00|9.29|7.89|9.21|7.81|9.3|7.9|9.18|7.78|0
1688040600000|2023-06-29 12:10:00|9.22|7.82|9.13|7.73|9.22|7.82|9.13|7.73|0
1688040900000|2023-06-29 12:15:00|9.14|7.74|9.22|7.82|9.22|7.82|9.1|7.7|0
1688041200000|2023-06-29 12:20:00|9.21|7.81|9.3|7.9|9.3|7.9|9.19|7.79|0
1688041500000|2023-06-29 12:25:00|9.29|7.89|9.35|7.95|9.37|7.97|9.29|7.89|0
1688041800000|2023-06-29 12:30:00|9.36|7.96|9.45|8.05|9.66|8.26|9.22|7.82|0
1688042100000|2023-06-29 12:35:00|9.4|8|9.21|7.81|9.4|8|9.02|7.62|0
1688042400000|2023-06-29 12:40:00|9.19|7.79|9.09|7.69|9.25|7.85|9.05|7.65|0
1688042700000|2023-06-29 12:45:00|9.1|7.7|9.06|7.66|9.21|7.81|9.03|7.63|0
1688043000000|2023-06-29 12:50:00|9.08|7.68|8.71|7.31|9.08|7.68|8.68|7.28|0
1688043300000|2023-06-29 12:55:00|8.75|7.35|8.71|7.31|8.8|7.4|8.65|7.25|0
1688043600000|2023-06-29 13:00:00|8.72|7.32|8.48|7.08|8.74|7.34|8.37|6.97|0
1688043900000|2023-06-29 13:05:00|8.5|7.1|8.5|7.1|8.72|7.32|8.48|7.08|0
1688044200000|2023-06-29 13:10:00|8.49|7.09|8.31|6.91|8.51|7.11|8.24|6.84|0
1688044500000|2023-06-29 13:15:00|8.28|6.88|8.28|6.88|8.32|6.92|8.19|6.79|0
1688044800000|2023-06-29 13:20:00|8.29|6.89|8.22|6.82|8.34|6.94|8.22|6.82|0
1688045100000|2023-06-29 13:25:00|8.21|6.81|8.22|6.82|8.25|6.85|8.12|6.72|0
1688045400000|2023-06-29 13:30:00|8.25|6.85|8.47|7.07|8.47|7.07|8.02|6.62|0
1688045700000|2023-06-29 13:35:00|8.5|7.1|9.12|7.72|9.12|7.72|8.35|6.95|0
1688046000000|2023-06-29 13:40:00|9.08|7.68|8.81|7.41|9.16|7.76|8.79|7.39|0
1688046300000|2023-06-29 13:45:00|8.84|7.44|9.04|7.64|9.08|7.68|8.72|7.32|0
1688046600000|2023-06-29 13:50:00|9.02|7.62|9.07|7.67|9.15|7.75|8.96|7.56|0
1688046900000|2023-06-29 13:55:00|9.08|7.68|8.99|7.59|9.08|7.68|8.87|7.47|0
1688047200000|2023-06-29 14:00:00|9|7.6|9.24|7.84|9.27|7.87|8.97|7.57|0
1688047500000|2023-06-29 14:05:00|9.29|7.89|8.77|7.37|9.41|8.01|8.62|7.22|0
1688047800000|2023-06-29 14:10:00|8.76|7.36|8.91|7.51|8.91|7.51|8.62|7.22|0
1688048100000|2023-06-29 14:15:00|8.97|7.57|8.99|7.59|9.11|7.71|8.96|7.56|0
1688048400000|2023-06-29 14:20:00|9.02|7.62|8.99|7.59|9.35|7.95|8.97|7.57|0
1688048700000|2023-06-29 14:25:00|9|7.6|8.97|7.57|9.14|7.74|8.96|7.56|0
1688049000000|2023-06-29 14:30:00|9.02|7.62|9.11|7.71|9.14|7.74|8.76|7.36|0
1688049300000|2023-06-29 14:35:00|9.13|7.73|9.03|7.63|9.13|7.73|8.83|7.43|0
1688049600000|2023-06-29 14:40:00|8.99|7.59|8.83|7.43|9.08|7.68|8.7|7.3|0
1688049900000|2023-06-29 14:45:00|8.82|7.42|8.77|7.37|8.86|7.46|8.52|7.12|0
1688050200000|2023-06-29 14:50:00|8.76|7.36|8.73|7.33|8.86|7.46|8.67|7.27|0
1688050500000|2023-06-29 14:55:00|8.76|7.36|8.83|7.43|8.95|7.55|8.7|7.3|0
1688050800000|2023-06-29 15:00:00|8.82|7.42|9.06|7.66|9.06|7.66|8.77|7.37|0
1688051100000|2023-06-29 15:05:00|9.05|7.65|9.2|7.8|9.28|7.88|8.98|7.58|0
1688051400000|2023-06-29 15:10:00|9.19|7.79|9.27|7.87|9.34|7.94|9.14|7.74|0
1688051700000|2023-06-29 15:15:00|9.28|7.88|9.34|7.94|9.44|8.04|9.23|7.83|0
1688052000000|2023-06-29 15:20:00|9.33|7.93|9.52|8.12|9.52|8.12|9.33|7.93|0
1688052300000|2023-06-29 15:25:00|9.54|8.14|9.65|8.25|9.66|8.26|9.4|8|0
1688052600000|2023-06-29 15:30:00|9.63|8.23|9.49|8.09|9.7|8.3|9.45|8.05|0
1688052900000|2023-06-29 15:35:00|9.47|8.07|9.55|8.15|9.55|8.15|9.36|7.96|0
1688053200000|2023-06-29 15:40:00|9.57|8.17|9.47|8.07|9.78|8.38|9.47|8.07|0
1688053500000|2023-06-29 15:45:00|9.49|8.09|9.55|8.15|9.58|8.18|9.47|8.07|0
1688053800000|2023-06-29 15:50:00|9.57|8.17|9.75|8.35|9.76|8.36|9.55|8.15|0
1688054100000|2023-06-29 15:55:00|9.76|8.36|9.68|8.28|9.78|8.38|9.57|8.17|0
1688054400000|2023-06-29 16:00:00|9.7|8.3|9.58|8.18|9.81|8.41|9.55|8.15|0
1688054700000|2023-06-29 16:05:00|9.6|8.2|9.66|8.26|9.68|8.28|9.5|8.1|0
1688055000000|2023-06-29 16:10:00|9.68|8.28|9.5|8.1|9.73|8.33|9.42|8.02|0
1688055300000|2023-06-29 16:15:00|9.53|8.13|9.68|8.28|9.7|8.3|9.39|7.99|0
1688055600000|2023-06-29 16:20:00|9.66|8.26|9.83|8.43|9.86|8.46|9.66|8.26|0
1688055900000|2023-06-29 16:25:00|9.85|8.45|9.93|8.53|10|8.6|9.74|8.34|0
1688056200000|2023-06-29 16:30:00|9.95|8.55|9.97|8.57|10.01|8.61|9.79|8.39|0
1688056500000|2023-06-29 16:35:00|9.99|8.59|9.93|8.53|10.04|8.64|9.87|8.47|0
1688056800000|2023-06-29 16:40:00|9.92|8.52|9.97|8.57|10|8.6|9.87|8.47|0
1688057100000|2023-06-29 16:45:00|9.99|8.59|9.97|8.57|10.09|8.69|9.93|8.53|0
1688057400000|2023-06-29 16:50:00|9.98|8.58|9.88|8.48|10|8.6|9.87|8.47|0
1688057700000|2023-06-29 16:55:00|9.87|8.47|9.67|8.27|9.93|8.53|9.52|8.12|0
1688058000000|2023-06-29 17:00:00|9.68|8.28|9.52|8.12|9.68|8.28|9.5|8.1|0
1688058300000|2023-06-29 17:05:00|9.5|8.1|9.5|8.1|9.5|8.1|9.21|7.81|0
1688058600000|2023-06-29 17:10:00|9.49|8.09|9.49|8.09|9.52|8.12|9.36|7.96|0
1688058900000|2023-06-29 17:15:00|9.47|8.07|9.62|8.22|9.65|8.25|9.45|8.05|0
1688059200000|2023-06-29 17:20:00|9.63|8.23|9.63|8.23|9.68|8.28|9.57|8.17|0
1688059500000|2023-06-29 17:25:00|9.62|8.22|9.67|8.27|9.68|8.28|9.52|8.12|0
1688059800000|2023-06-29 17:30:00|9.68|8.28|9.55|8.15|9.7|8.3|9.49|8.09|0
1688060100000|2023-06-29 17:35:00|9.57|8.17|9.55|8.15|9.57|8.17|9.44|8.04|0
1688060400000|2023-06-29 17:40:00|9.57|8.17|9.5|8.1|9.62|8.22|9.42|8.02|0
1688060700000|2023-06-29 17:45:00|9.48|8.08|9.52|8.12|9.53|8.13|9.4|8|0
1688061000000|2023-06-29 17:50:00|9.5|8.1|9.58|8.18|9.61|8.21|9.48|8.08|0
1688061300000|2023-06-29 17:55:00|9.56|8.16|9.26|7.86|9.61|8.21|9.16|7.76|0
1688061600000|2023-06-29 18:00:00|9.24|7.84|9.01|7.61|9.24|7.84|8.88|7.48|0
1688061900000|2023-06-29 18:05:00|8.99|7.59|8.9|7.5|9.02|7.62|8.82|7.42|0
1688062200000|2023-06-29 18:10:00|8.88|7.48|9.12|7.72|9.12|7.72|8.87|7.47|0
1688062500000|2023-06-29 18:15:00|9.1|7.7|9.21|7.81|9.23|7.83|9.1|7.7|0
1688062800000|2023-06-29 18:20:00|9.23|7.83|9.34|7.94|9.37|7.97|9.21|7.81|0
1688063100000|2023-06-29 18:25:00|9.35|7.95|9.34|7.94|9.37|7.97|9.26|7.86|0
1688063400000|2023-06-29 18:30:00|9.35|7.95|9.27|7.87|9.35|7.95|9.26|7.86|0
1688063700000|2023-06-29 18:35:00|9.29|7.89|9.37|7.97|9.42|8.02|9.29|7.89|0
1688064000000|2023-06-29 18:40:00|9.35|7.95|9.29|7.89|9.37|7.97|9.1|7.7|0
1688064300000|2023-06-29 18:45:00|9.27|7.87|9.33|7.93|9.41|8.01|9.27|7.87|0
1688064600000|2023-06-29 18:50:00|9.35|7.95|9.29|7.89|9.35|7.95|9.19|7.79|0
1688064900000|2023-06-29 18:55:00|9.27|7.87|9.45|8.05|9.45|8.05|9.24|7.84|0
1688065200000|2023-06-29 19:00:00|9.46|8.06|9.54|8.14|9.58|8.18|9.43|8.03|0
1688065500000|2023-06-29 19:05:00|9.56|8.16|9.59|8.19|9.61|8.21|9.51|8.11|0
1688065800000|2023-06-29 19:10:00|9.57|8.17|9.56|8.16|9.61|8.21|9.49|8.09|0
1688066100000|2023-06-29 19:15:00|9.57|8.17|9.53|8.13|9.71|8.31|9.48|8.08|0
1688066400000|2023-06-29 19:20:00|9.54|8.14|9.49|8.09|9.62|8.22|9.43|8.03|0
1688066700000|2023-06-29 19:25:00|9.51|8.11|9.62|8.22|9.64|8.24|9.51|8.11|0
1688067000000|2023-06-29 19:30:00|9.61|8.21|9.62|8.22|9.75|8.35|9.54|8.14|0
1688067300000|2023-06-29 19:35:00|9.65|8.25|9.46|8.06|9.65|8.25|9.43|8.03|0
1688067600000|2023-06-29 19:40:00|9.43|8.03|9.31|7.91|9.46|8.06|9.31|7.91|0
1688067900000|2023-06-29 19:45:00|9.3|7.9|9.57|8.17|9.59|8.19|9.28|7.88|0
1688068200000|2023-06-29 19:50:00|9.54|8.14|9.64|8.24|9.92|8.52|9.54|8.14|0
1688068500000|2023-06-29 19:55:00|9.6|8.2|9.89|8.49|9.97|8.57|9.54|8.14|0
1688068800000|2023-06-29 20:00:00|9.95|8.55|10|8.6|10.04|8.64|9.9|8.5|0
1688069100000|2023-06-29 20:05:00|9.98|8.58|9.97|8.57|10.04|8.64|9.95|8.55|0
1688069400000|2023-06-29 20:10:00|9.98|8.58|10|8.6|10.05|8.65|9.97|8.57|0
1688069700000|2023-06-29 20:15:00|10.18|8.38|10.22|8.42|10.25|8.45|10.17|8.37|0
1688070000000|2023-06-29 20:20:00|10.18|8.38|10.24|8.44|10.25|8.45|10.17|8.37|0
1688070300000|2023-06-29 20:25:00|10.23|8.43|10.27|8.47|10.29|8.49|10.23|8.43|0
1688070600000|2023-06-29 20:30:00|10.25|8.45|10.28|8.48|10.28|8.48|10.25|8.45|0
1688070900000|2023-06-29 20:35:00|10.3|8.5|10.27|8.47|10.3|8.5|10.25|8.45|0
1688071200000|2023-06-29 20:40:00|10.28|8.48|10.28|8.48|10.3|8.5|10.23|8.43|0
1688071500000|2023-06-29 20:45:00|10.27|8.47|10.22|8.42|10.27|8.47|10.22|8.42|0
1688071800000|2023-06-29 20:50:00|10.21|8.41|10.21|8.41|10.23|8.43|10.21|8.41|0
1688072100000|2023-06-29 20:55:00|10.23|8.43|10.14|8.34|10.23|8.43|10.14|8.34|0
1688072400000|2023-06-29 21:00:00|10.18|8.38|10.2|8.4|10.23|8.43|10.16|8.36|0
1688072700000|2023-06-29 21:05:00|10.22|8.42|10.21|8.41|10.22|8.42|10.2|8.4|0
1688073000000|2023-06-29 21:10:00|10.19|8.39|10.21|8.41|10.21|8.41|10.18|8.38|0
1688073300000|2023-06-29 21:15:00|10.19|8.39|10.2|8.4|10.2|8.4|10.19|8.39|0
1688073600000|2023-06-29 21:20:00|10.21|8.41|10.2|8.4|10.21|8.41|10.2|8.4|0
1688073900000|2023-06-29 21:25:00|10.19|8.39|10.19|8.39|10.2|8.4|10.19|8.39|0
1688074200000|2023-06-29 21:30:00|10.2|8.4|10.2|8.4|10.21|8.41|10.19|8.39|0
1688074800000|2023-06-29 21:40:00|10.19|8.39|10.18|8.38|10.19|8.39|10.16|8.36|0
1688075100000|2023-06-29 21:45:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1688075400000|2023-06-29 21:50:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1688075700000|2023-06-29 21:55:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1688076000000|2023-06-29 22:00:00|10.12|8.32|10.08|8.28|10.12|8.32|10.04|8.24|0
1688076300000|2023-06-29 22:05:00|10.09|8.29|10.11|8.31|10.11|8.31|10.06|8.26|0
1688076600000|2023-06-29 22:10:00|10.12|8.32|10.06|8.26|10.14|8.34|10.06|8.26|0
1688076900000|2023-06-29 22:15:00|10.04|8.24|10.14|8.34|10.14|8.34|10.04|8.24|0
1688077200000|2023-06-29 22:20:00|10.16|8.36|10.15|8.35|10.19|8.39|10.14|8.34|0
1688077500000|2023-06-29 22:25:00|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1688077800000|2023-06-29 22:30:00|10.17|8.37|10.11|8.31|10.17|8.37|10.11|8.31|0
1688078100000|2023-06-29 22:35:00|10.1|8.3|10.11|8.31|10.16|8.36|10.1|8.3|0
1688078400000|2023-06-29 22:40:00|10.12|8.32|10.1|8.3|10.12|8.32|10.09|8.29|0
1688078700000|2023-06-29 22:45:00|10.12|8.32|10.14|8.34|10.14|8.34|10.12|8.32|0
1688079000000|2023-06-29 22:50:00|10.13|8.33|10.15|8.35|10.15|8.35|10.12|8.32|0
1688079300000|2023-06-29 22:55:00|10.14|8.34|10.14|8.34|10.15|8.35|10.14|8.34|0
1688079600000|2023-06-29 23:00:00|10.15|8.35|10.19|8.39|10.19|8.39|10.14|8.34|0
1688079900000|2023-06-29 23:05:00|10.2|8.4|10.2|8.4|10.22|8.42|10.2|8.4|0
1688080200000|2023-06-29 23:10:00|10.19|8.39|10.17|8.37|10.2|8.4|10.17|8.37|0
1688080500000|2023-06-29 23:15:00|10.16|8.36|10.19|8.39|10.2|8.4|10.15|8.35|0
1688080800000|2023-06-29 23:20:00|10.17|8.37|10.18|8.38|10.18|8.38|10.15|8.35|0
1688081100000|2023-06-29 23:25:00|10.19|8.39|10.2|8.4|10.22|8.42|10.18|8.38|0
1688081400000|2023-06-29 23:30:00|10.18|8.38|10.25|8.45|10.34|8.54|10.18|8.38|0
1688081700000|2023-06-29 23:35:00|10.23|8.43|10.2|8.4|10.25|8.45|10.18|8.38|0
1688082000000|2023-06-29 23:40:00|10.22|8.42|10.2|8.4|10.22|8.42|10.19|8.39|0
1688082300000|2023-06-29 23:45:00|10.21|8.41|10.2|8.4|10.25|8.45|10.18|8.38|0
1688082600000|2023-06-29 23:50:00|10.18|8.38|10.23|8.43|10.23|8.43|10.18|8.38|0
1688082900000|2023-06-29 23:55:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1688083200000|2023-06-30 00:00:00|10.25|8.45|10.13|8.33|10.28|8.48|10.08|8.28|0
1688083500000|2023-06-30 00:05:00|10.15|8.35|10.06|8.26|10.15|8.35|10.06|8.26|0
1688083800000|2023-06-30 00:10:00|10.05|8.25|9.96|8.16|10.05|8.25|9.96|8.16|0
1688084100000|2023-06-30 00:15:00|9.98|8.18|10.01|8.21|10.05|8.25|9.96|8.16|0
1688084400000|2023-06-30 00:20:00|10.03|8.23|10.04|8.24|10.04|8.24|10.01|8.21|0
1688084700000|2023-06-30 00:25:00|10.06|8.26|10.03|8.23|10.08|8.28|10.03|8.23|0
1688085000000|2023-06-30 00:30:00|10.04|8.24|10.06|8.26|10.09|8.29|10.03|8.23|0
1688085300000|2023-06-30 00:35:00|10.04|8.24|10.04|8.24|10.04|8.24|9.98|8.18|0
1688085600000|2023-06-30 00:40:00|10.06|8.26|10.08|8.28|10.11|8.31|10.04|8.24|0
1688085900000|2023-06-30 00:45:00|10.09|8.29|10.08|8.28|10.11|8.31|10.08|8.28|0
1688086200000|2023-06-30 00:50:00|10.06|8.26|10.03|8.23|10.08|8.28|10.01|8.21|0
1688086500000|2023-06-30 00:55:00|10.04|8.24|10.09|8.29|10.13|8.33|10.03|8.23|0
1688086800000|2023-06-30 01:00:00|10.11|8.31|10.23|8.43|10.26|8.46|10.09|8.29|0
1688087100000|2023-06-30 01:05:00|10.22|8.42|10.26|8.46|10.28|8.48|10.18|8.38|0
1688087400000|2023-06-30 01:10:00|10.25|8.45|10.31|8.51|10.31|8.51|10.24|8.44|0
1688087700000|2023-06-30 01:15:00|10.33|8.53|10.41|8.61|10.43|8.63|10.31|8.51|0
1688088000000|2023-06-30 01:20:00|10.43|8.63|10.4|8.6|10.43|8.63|10.36|8.56|0
1688088300000|2023-06-30 01:25:00|10.41|8.61|10.4|8.6|10.43|8.63|10.37|8.57|0
1688088600000|2023-06-30 01:30:00|10.36|8.56|10.33|8.53|10.4|8.6|10.26|8.46|0
1688088900000|2023-06-30 01:35:00|10.31|8.51|10.4|8.6|10.41|8.61|10.31|8.51|0
1688089200000|2023-06-30 01:40:00|10.39|8.59|10.36|8.56|10.45|8.65|10.36|8.56|0
1688089500000|2023-06-30 01:45:00|10.38|8.58|10.38|8.58|10.38|8.58|10.33|8.53|0
1688089800000|2023-06-30 01:50:00|10.39|8.59|10.38|8.58|10.39|8.59|10.36|8.56|0
1688090100000|2023-06-30 01:55:00|10.39|8.59|10.39|8.59|10.43|8.63|10.38|8.58|0
1688090400000|2023-06-30 02:00:00|10.38|8.58|10.52|8.72|10.52|8.72|10.38|8.58|0
1688090700000|2023-06-30 02:05:00|10.5|8.7|10.49|8.69|10.57|8.77|10.48|8.68|0
1688091000000|2023-06-30 02:10:00|10.5|8.7|10.44|8.64|10.5|8.7|10.44|8.64|0
1688091300000|2023-06-30 02:15:00|10.46|8.66|10.43|8.63|10.48|8.68|10.41|8.61|0
1688091600000|2023-06-30 02:20:00|10.42|8.62|10.44|8.64|10.46|8.66|10.41|8.61|0
1688091900000|2023-06-30 02:25:00|10.43|8.63|10.41|8.61|10.46|8.66|10.41|8.61|0
1688092200000|2023-06-30 02:30:00|10.43|8.63|10.48|8.68|10.48|8.68|10.41|8.61|0
1688092500000|2023-06-30 02:35:00|10.46|8.66|10.44|8.64|10.46|8.66|10.43|8.63|0
1688092800000|2023-06-30 02:40:00|10.43|8.63|10.44|8.64|10.44|8.64|10.42|8.62|0
1688093100000|2023-06-30 02:45:00|10.45|8.65|10.37|8.57|10.45|8.65|10.34|8.54|0
1688093400000|2023-06-30 02:50:00|10.35|8.55|10.35|8.55|10.37|8.57|10.35|8.55|0
1688093700000|2023-06-30 02:55:00|10.37|8.57|10.35|8.55|10.39|8.59|10.35|8.55|0
1688094000000|2023-06-30 03:00:00|10.37|8.57|10.39|8.59|10.39|8.59|10.34|8.54|0
1688094300000|2023-06-30 03:05:00|10.41|8.61|10.35|8.55|10.42|8.62|10.34|8.54|0
1688094600000|2023-06-30 03:10:00|10.34|8.54|10.37|8.57|10.39|8.59|10.3|8.5|0
1688094900000|2023-06-30 03:15:00|10.35|8.55|10.37|8.57|10.37|8.57|10.34|8.54|0
1688095200000|2023-06-30 03:20:00|10.39|8.59|10.33|8.53|10.4|8.6|10.32|8.52|0
1688095500000|2023-06-30 03:25:00|10.35|8.55|10.35|8.55|10.35|8.55|10.33|8.53|0
1688095800000|2023-06-30 03:30:00|10.33|8.53|10.2|8.4|10.36|8.56|10.18|8.38|0
1688096100000|2023-06-30 03:35:00|10.21|8.41|10.18|8.38|10.21|8.41|10.15|8.35|0
1688096400000|2023-06-30 03:40:00|10.16|8.36|10.2|8.4|10.21|8.41|10.15|8.35|0
1688096700000|2023-06-30 03:45:00|10.18|8.38|10.23|8.43|10.23|8.43|10.17|8.37|0
1688097000000|2023-06-30 03:50:00|10.22|8.42|10.23|8.43|10.26|8.46|10.2|8.4|0
1688097300000|2023-06-30 03:55:00|10.21|8.41|10.19|8.39|10.21|8.41|10.19|8.39|0
1688097600000|2023-06-30 04:00:00|10.21|8.41|10.23|8.43|10.23|8.43|10.2|8.4|0
1688097900000|2023-06-30 04:05:00|10.22|8.42|10.18|8.38|10.22|8.42|10.16|8.36|0
1688098200000|2023-06-30 04:10:00|10.19|8.39|10.19|8.39|10.19|8.39|10.18|8.38|0
1688098500000|2023-06-30 04:15:00|10.21|8.41|10.23|8.43|10.24|8.44|10.21|8.41|0
1688098800000|2023-06-30 04:20:00|10.21|8.41|10.21|8.41|10.24|8.44|10.21|8.41|0
1688099100000|2023-06-30 04:25:00|10.19|8.39|10.24|8.44|10.24|8.44|10.19|8.39|0
1688099400000|2023-06-30 04:30:00|10.23|8.43|10.26|8.46|10.26|8.46|10.23|8.43|0
1688099700000|2023-06-30 04:35:00|10.24|8.44|10.24|8.44|10.24|8.44|10.23|8.43|0
1688100000000|2023-06-30 04:40:00|10.23|8.43|10.21|8.41|10.24|8.44|10.21|8.41|0
1688100300000|2023-06-30 04:45:00|10.23|8.43|10.22|8.42|10.24|8.44|10.21|8.41|0
1688100600000|2023-06-30 04:50:00|10.24|8.44|10.24|8.44|10.26|8.46|10.24|8.44|0
1688100900000|2023-06-30 04:55:00|10.26|8.46|10.24|8.44|10.28|8.48|10.22|8.42|0
1688101200000|2023-06-30 05:00:00|10.26|8.46|10.31|8.51|10.33|8.53|10.26|8.46|0
1688101500000|2023-06-30 05:05:00|10.33|8.53|10.29|8.49|10.36|8.56|10.29|8.49|0
1688101800000|2023-06-30 05:10:00|10.3|8.5|10.34|8.54|10.34|8.54|10.29|8.49|0
1688102100000|2023-06-30 05:15:00|10.36|8.56|10.39|8.59|10.41|8.61|10.34|8.54|0
1688102400000|2023-06-30 05:20:00|10.38|8.58|10.46|8.66|10.46|8.66|10.36|8.56|0
1688102700000|2023-06-30 05:25:00|10.48|8.68|10.48|8.68|10.51|8.71|10.46|8.66|0
1688103000000|2023-06-30 05:30:00|10.5|8.7|10.51|8.71|10.6|8.8|10.48|8.68|0
1688103300000|2023-06-30 05:35:00|10.53|8.73|10.51|8.71|10.53|8.73|10.45|8.65|0
1688103600000|2023-06-30 05:40:00|10.5|8.7|10.48|8.68|10.5|8.7|10.46|8.66|0
1688103900000|2023-06-30 05:45:00|10.5|8.7|10.48|8.68|10.51|8.71|10.46|8.66|0
1688104200000|2023-06-30 05:50:00|10.46|8.66|10.46|8.66|10.48|8.68|10.43|8.63|0
1688104500000|2023-06-30 05:55:00|10.48|8.68|10.48|8.68|10.48|8.68|10.42|8.62|0
1688104800000|2023-06-30 06:00:00|10.49|8.69|10.42|8.62|10.49|8.69|10.39|8.59|0
1688105100000|2023-06-30 06:05:00|10.21|8.81|10.17|8.77|10.22|8.82|10.16|8.76|0
1688105400000|2023-06-30 06:10:00|10.18|8.78|10.17|8.77|10.18|8.78|10.07|8.67|0
1688105700000|2023-06-30 06:15:00|10.18|8.78|10.1|8.7|10.2|8.8|10.07|8.67|0
1688106000000|2023-06-30 06:20:00|10.09|8.69|10.05|8.65|10.1|8.7|10.02|8.62|0
1688106300000|2023-06-30 06:25:00|10.07|8.67|10.07|8.67|10.08|8.68|10.05|8.65|0
1688106600000|2023-06-30 06:30:00|10.08|8.68|10.07|8.67|10.1|8.7|10.05|8.65|0
1688106900000|2023-06-30 06:35:00|10.06|8.66|10.08|8.68|10.12|8.72|10.06|8.66|0
1688107200000|2023-06-30 06:40:00|10.07|8.67|10.05|8.65|10.1|8.7|10.05|8.65|0
1688107500000|2023-06-30 06:45:00|10.06|8.66|10.07|8.67|10.1|8.7|10.03|8.63|0
1688107800000|2023-06-30 06:50:00|10.08|8.68|10.01|8.61|10.08|8.68|9.99|8.59|0
1688108100000|2023-06-30 06:55:00|10|8.6|9.98|8.58|10.06|8.66|9.98|8.58|0
1688108400000|2023-06-30 07:00:00|9.94|8.54|9.93|8.53|10|8.6|9.91|8.51|0
1688108700000|2023-06-30 07:05:00|9.94|8.54|10.03|8.63|10.1|8.7|9.91|8.51|0
1688109000000|2023-06-30 07:10:00|10.02|8.62|10.06|8.66|10.08|8.68|9.91|8.51|0
1688109300000|2023-06-30 07:15:00|10.05|8.65|10.08|8.68|10.1|8.7|9.94|8.54|0
1688109600000|2023-06-30 07:20:00|10.09|8.69|10.01|8.61|10.1|8.7|9.99|8.59|0
1688109900000|2023-06-30 07:25:00|10.02|8.62|10.04|8.64|10.1|8.7|9.99|8.59|0
1688110200000|2023-06-30 07:30:00|10.06|8.66|10.03|8.63|10.1|8.7|9.96|8.56|0
1688110500000|2023-06-30 07:35:00|10.01|8.61|10.04|8.64|10.13|8.73|10.01|8.61|0
1688110800000|2023-06-30 07:40:00|10.06|8.66|10.08|8.68|10.11|8.71|10.03|8.63|0
1688111100000|2023-06-30 07:45:00|10.09|8.69|10.2|8.8|10.22|8.82|10.08|8.68|0
1688111400000|2023-06-30 07:50:00|10.22|8.82|10.25|8.85|10.27|8.87|10.21|8.81|0
1688111700000|2023-06-30 07:55:00|10.27|8.87|10.23|8.83|10.27|8.87|10.2|8.8|0
1688112000000|2023-06-30 08:00:00|10.27|8.87|10.37|8.97|10.39|8.99|10.21|8.81|0
1688112300000|2023-06-30 08:05:00|10.39|8.99|10.32|8.92|10.41|9.01|10.3|8.9|0
1688112600000|2023-06-30 08:10:00|10.34|8.94|10.3|8.9|10.37|8.97|10.28|8.88|0
1688112900000|2023-06-30 08:15:00|10.28|8.88|10.28|8.88|10.28|8.88|10.23|8.83|0
1688113200000|2023-06-30 08:20:00|10.3|8.9|10.32|8.92|10.32|8.92|10.21|8.81|0
1688113500000|2023-06-30 08:25:00|10.31|8.91|10.28|8.88|10.33|8.93|10.26|8.86|0
1688113800000|2023-06-30 08:30:00|10.3|8.9|10.3|8.9|10.33|8.93|10.28|8.88|0
1688114100000|2023-06-30 08:35:00|10.31|8.91|10.42|9.02|10.42|9.02|10.31|8.91|0
1688114400000|2023-06-30 08:40:00|10.44|9.04|10.51|9.11|10.53|9.13|10.42|9.02|0
1688114700000|2023-06-30 08:45:00|10.53|9.13|10.49|9.09|10.53|9.13|10.46|9.06|0
1688115000000|2023-06-30 08:50:00|10.51|9.11|10.6|9.2|10.61|9.21|10.47|9.07|0
1688115300000|2023-06-30 08:55:00|10.61|9.21|10.6|9.2|10.65|9.25|10.57|9.17|0
1688115600000|2023-06-30 09:00:00|10.63|9.23|10.78|9.38|10.79|9.39|10.58|9.18|0
1688115900000|2023-06-30 09:05:00|10.79|9.39|10.76|9.36|10.79|9.39|10.65|9.25|0
1688116200000|2023-06-30 09:10:00|10.74|9.34|10.67|9.27|10.74|9.34|10.65|9.25|0
1688116500000|2023-06-30 09:15:00|10.68|9.28|10.66|9.26|10.7|9.3|10.66|9.26|0
1688116800000|2023-06-30 09:20:00|10.65|9.25|10.74|9.34|10.77|9.37|10.65|9.25|0
1688117100000|2023-06-30 09:25:00|10.76|9.36|10.91|9.51|10.91|9.51|10.74|9.34|0
1688117400000|2023-06-30 09:30:00|10.51|9.11|10.43|9.03|10.72|9.32|10.41|9.01|0
1688117700000|2023-06-30 09:35:00|10.41|9.01|10.41|9.01|10.45|9.05|10.38|8.98|0
1688118000000|2023-06-30 09:40:00|10.4|9|10.45|9.05|10.47|9.07|10.4|9|0
1688118300000|2023-06-30 09:45:00|10.43|9.03|10.48|9.08|10.5|9.1|10.43|9.03|0
1688118600000|2023-06-30 09:50:00|10.5|9.1|10.5|9.1|10.54|9.14|10.48|9.08|0
1688118900000|2023-06-30 09:55:00|10.48|9.08|10.41|9.01|10.52|9.12|10.41|9.01|0
1688119200000|2023-06-30 10:00:00|10.43|9.03|10.41|9.01|10.46|9.06|10.41|9.01|0
1688119500000|2023-06-30 10:05:00|10.39|8.99|10.55|9.15|10.57|9.17|10.39|8.99|0
1688119800000|2023-06-30 10:10:00|10.57|9.17|10.62|9.22|10.64|9.24|10.54|9.14|0
1688120100000|2023-06-30 10:15:00|10.61|9.21|10.59|9.19|10.64|9.24|10.57|9.17|0
1688120400000|2023-06-30 10:20:00|10.61|9.21|10.55|9.15|10.62|9.22|10.53|9.13|0
1688120700000|2023-06-30 10:25:00|10.57|9.17|10.57|9.17|10.61|9.21|10.55|9.15|0
1688121000000|2023-06-30 10:30:00|10.59|9.19|10.61|9.21|10.61|9.21|10.53|9.13|0
1688121300000|2023-06-30 10:35:00|10.59|9.19|10.6|9.2|10.62|9.22|10.57|9.17|0
1688121600000|2023-06-30 10:40:00|10.59|9.19|10.73|9.33|10.73|9.33|10.59|9.19|0
1688121900000|2023-06-30 10:45:00|10.71|9.31|10.8|9.4|10.8|9.4|10.69|9.29|0
1688122200000|2023-06-30 10:50:00|10.86|9.46|10.75|9.35|10.9|9.5|10.75|9.35|0
1688122500000|2023-06-30 10:55:00|10.73|9.33|10.71|9.31|10.77|9.37|10.71|9.31|0
1688122800000|2023-06-30 11:00:00|10.69|9.29|10.78|9.38|10.81|9.41|10.69|9.29|0
1688123100000|2023-06-30 11:05:00|10.75|9.35|10.69|9.29|10.75|9.35|10.69|9.29|0
1688123400000|2023-06-30 11:10:00|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1688123700000|2023-06-30 11:15:00|10.66|9.26|10.6|9.2|10.66|9.26|10.57|9.17|0
1688124000000|2023-06-30 11:20:00|10.62|9.22|10.6|9.2|10.62|9.22|10.56|9.16|0
1688124300000|2023-06-30 11:25:00|10.56|9.16|10.58|9.18|10.6|9.2|10.56|9.16|0
1688124600000|2023-06-30 11:30:00|10.57|9.17|10.62|9.22|10.62|9.22|10.56|9.16|0
1688124900000|2023-06-30 11:35:00|10.64|9.24|10.55|9.15|10.64|9.24|10.55|9.15|0
1688125200000|2023-06-30 11:40:00|10.54|9.14|10.56|9.16|10.58|9.18|10.53|9.13|0
1688125500000|2023-06-30 11:45:00|10.54|9.14|10.54|9.14|10.58|9.18|10.53|9.13|0
1688125800000|2023-06-30 11:50:00|10.53|9.13|10.51|9.11|10.58|9.18|10.45|9.05|0
1688126100000|2023-06-30 11:55:00|10.53|9.13|10.56|9.16|10.58|9.18|10.52|9.12|0
1688126400000|2023-06-30 12:00:00|10.57|9.17|10.72|9.32|10.74|9.34|10.57|9.17|0
1688126700000|2023-06-30 12:05:00|10.74|9.34|10.8|9.4|10.8|9.4|10.69|9.29|0
1688127000000|2023-06-30 12:10:00|10.81|9.41|10.74|9.34|10.81|9.41|10.72|9.32|0
1688127300000|2023-06-30 12:15:00|10.72|9.32|10.74|9.34|10.8|9.4|10.72|9.32|0
1688127600000|2023-06-30 12:20:00|10.72|9.32|10.72|9.32|10.74|9.34|10.69|9.29|0
1688127900000|2023-06-30 12:25:00|10.74|9.34|10.73|9.33|10.79|9.39|10.69|9.29|0
1688128200000|2023-06-30 12:30:00|10.7|9.3|12.03|10.63|12.13|10.73|10.7|9.3|0
1688128500000|2023-06-30 12:35:00|12.05|10.65|11.97|10.57|12.16|10.76|11.81|10.41|0
1688128800000|2023-06-30 12:40:00|12|10.6|11.96|10.56|12.04|10.64|11.85|10.45|0
1688129100000|2023-06-30 12:45:00|11.98|10.58|12|10.6|12|10.6|11.85|10.45|0
1688129400000|2023-06-30 12:50:00|11.98|10.58|11.86|10.46|12.02|10.62|11.84|10.44|0
1688129700000|2023-06-30 12:55:00|11.84|10.44|12.02|10.62|12.02|10.62|11.84|10.44|0
1688130000000|2023-06-30 13:00:00|12.04|10.64|12.26|10.86|12.26|10.86|12.04|10.64|0
1688130300000|2023-06-30 13:05:00|12.28|10.88|12.3|10.9|12.45|11.05|12.28|10.88|0
1688130600000|2023-06-30 13:10:00|12.35|10.95|12.47|11.07|12.51|11.11|12.33|10.93|0
1688130900000|2023-06-30 13:15:00|12.43|11.03|12.47|11.07|12.51|11.11|12.37|10.97|0
1688131200000|2023-06-30 13:20:00|12.45|11.05|12.36|10.96|12.47|11.07|12.32|10.92|0
1688131500000|2023-06-30 13:25:00|12.32|10.92|12.36|10.96|12.51|11.11|12.29|10.89|0
1688131800000|2023-06-30 13:30:00|12.34|10.94|12.55|11.15|12.65|11.25|12.12|10.72|0
1688132100000|2023-06-30 13:35:00|12.59|11.19|12.72|11.32|12.72|11.32|12.45|11.05|0
1688132400000|2023-06-30 13:40:00|12.74|11.34|12.44|11.04|13|11.6|12.25|10.85|0
1688132700000|2023-06-30 13:45:00|12.42|11.02|12.58|11.18|12.6|11.2|12.11|10.71|0
1688133000000|2023-06-30 13:50:00|12.65|11.25|12.73|11.33|13.04|11.64|12.56|11.16|0
1688133300000|2023-06-30 13:55:00|12.76|11.36|12.71|11.31|12.99|11.59|12.71|11.31|0
1688133600000|2023-06-30 14:00:00|12.76|11.36|12.97|11.57|13.05|11.65|12.72|11.32|0
1688133900000|2023-06-30 14:05:00|13.01|11.61|13.14|11.74|13.14|11.74|12.95|11.55|0
1688134200000|2023-06-30 14:10:00|13.16|11.76|13.14|11.74|13.34|11.94|13.12|11.72|0
1688134500000|2023-06-30 14:15:00|13.18|11.78|13.45|12.05|13.45|12.05|13.18|11.78|0
1688134800000|2023-06-30 14:20:00|13.47|12.07|13.07|11.67|13.58|12.18|13.05|11.65|0
1688135100000|2023-06-30 14:25:00|13.05|11.65|13.29|11.89|13.31|11.91|13.05|11.65|0
1688135400000|2023-06-30 14:30:00|13.31|11.91|13.29|11.89|13.56|12.16|13.27|11.87|0
1688135700000|2023-06-30 14:35:00|13.27|11.87|12.99|11.59|13.27|11.87|12.79|11.39|0
1688136000000|2023-06-30 14:40:00|12.96|11.56|12.9|11.5|13.14|11.74|12.88|11.48|0
1688136300000|2023-06-30 14:45:00|12.88|11.48|12.56|11.16|13.01|11.61|12.54|11.14|0
1688136600000|2023-06-30 14:50:00|12.6|11.2|13.68|12.28|13.71|12.31|12.5|11.1|0
1688136900000|2023-06-30 14:55:00|13.7|12.3|13.62|12.22|13.77|12.37|13.48|12.08|0
1688137200000|2023-06-30 15:00:00|13.64|12.24|13.7|12.3|13.75|12.35|13.5|12.1|0
1688137500000|2023-06-30 15:05:00|13.73|12.33|13.86|12.46|13.86|12.46|13.64|12.24|0
1688137800000|2023-06-30 15:10:00|13.88|12.48|13.86|12.46|14.02|12.62|13.75|12.35|0
1688138100000|2023-06-30 15:15:00|13.88|12.48|13.88|12.48|13.97|12.57|13.84|12.44|0
1688138400000|2023-06-30 15:20:00|13.86|12.46|13.75|12.35|13.9|12.5|13.72|12.32|0
1688138700000|2023-06-30 15:25:00|13.72|12.32|13.63|12.23|13.75|12.35|13.5|12.1|0
1688139000000|2023-06-30 15:30:00|13.59|12.19|13.3|11.9|13.59|12.19|13.28|11.88|0
1688139300000|2023-06-30 15:35:00|13.28|11.88|13.26|11.86|13.46|12.06|13.26|11.86|0
1688139600000|2023-06-30 15:40:00|13.28|11.88|13.07|11.67|13.28|11.88|13.07|11.67|0
1688139900000|2023-06-30 15:45:00|13.09|11.69|13.19|11.79|13.24|11.84|13.04|11.64|0
1688140200000|2023-06-30 15:50:00|13.22|11.82|13.09|11.69|13.24|11.84|13.04|11.64|0
1688140500000|2023-06-30 15:55:00|13.06|11.66|13.41|12.01|13.41|12.01|13.04|11.64|0
1688140800000|2023-06-30 16:00:00|13.43|12.03|13.54|12.14|13.54|12.14|13.37|11.97|0
1688141100000|2023-06-30 16:05:00|13.52|12.12|13.28|11.88|13.59|12.19|13.26|11.86|0
1688141400000|2023-06-30 16:10:00|13.3|11.9|13.47|12.07|13.5|12.1|13.28|11.88|0
1688141700000|2023-06-30 16:15:00|13.45|12.05|13.65|12.25|13.65|12.25|13.45|12.05|0
1688142000000|2023-06-30 16:20:00|13.63|12.23|13.9|12.5|13.9|12.5|13.63|12.23|0
1688142300000|2023-06-30 16:25:00|13.92|12.52|13.94|12.54|13.94|12.54|13.81|12.41|0
1688142600000|2023-06-30 16:30:00|13.96|12.56|13.96|12.56|14.08|12.68|13.94|12.54|0
1688142900000|2023-06-30 16:35:00|13.99|12.59|13.99|12.59|14.08|12.68|13.92|12.52|0
1688143200000|2023-06-30 16:40:00|14.01|12.61|13.99|12.59|14.05|12.65|13.96|12.56|0
1688143500000|2023-06-30 16:45:00|14.01|12.61|14.17|12.77|14.24|12.84|13.99|12.59|0
1688143800000|2023-06-30 16:50:00|14.19|12.79|14.31|12.91|14.31|12.91|14.12|12.72|0
1688144100000|2023-06-30 16:55:00|14.33|12.93|13.87|12.47|14.35|12.95|13.82|12.42|0
1688144400000|2023-06-30 17:00:00|13.89|12.49|13.75|12.35|13.94|12.54|13.66|12.26|0
1688144700000|2023-06-30 17:05:00|13.73|12.33|13.84|12.44|13.96|12.56|13.73|12.33|0
1688145000000|2023-06-30 17:10:00|13.82|12.42|13.8|12.4|13.93|12.53|13.75|12.35|0
1688145300000|2023-06-30 17:15:00|13.82|12.42|13.84|12.44|13.91|12.51|13.77|12.37|0
1688145600000|2023-06-30 17:20:00|13.87|12.47|13.86|12.46|13.91|12.51|13.75|12.35|0
1688145900000|2023-06-30 17:25:00|13.84|12.44|13.91|12.51|13.93|12.53|13.82|12.42|0
1688146200000|2023-06-30 17:30:00|13.93|12.53|14.21|12.81|14.28|12.88|13.91|12.51|0
1688146500000|2023-06-30 17:35:00|14.23|12.83|13.95|12.55|14.25|12.85|13.95|12.55|0
1688146800000|2023-06-30 17:40:00|13.93|12.53|13.93|12.53|14.02|12.62|13.84|12.44|0
1688147100000|2023-06-30 17:45:00|13.95|12.55|14.18|12.78|14.18|12.78|13.86|12.46|0
1688147400000|2023-06-30 17:50:00|14.16|12.76|14.07|12.67|14.18|12.78|14.07|12.67|0
1688147700000|2023-06-30 17:55:00|14.09|12.69|14.16|12.76|14.16|12.76|14|12.6|0
1688148000000|2023-06-30 18:00:00|14.18|12.78|14.13|12.73|14.27|12.87|14.09|12.69|0
1688148300000|2023-06-30 18:05:00|14.16|12.76|14.25|12.85|14.3|12.9|14.16|12.76|0
1688148600000|2023-06-30 18:10:00|14.23|12.83|14.09|12.69|14.23|12.83|14.02|12.62|0
1688148900000|2023-06-30 18:15:00|14.11|12.71|14.13|12.73|14.27|12.87|14.11|12.71|0
1688149200000|2023-06-30 18:20:00|14.11|12.71|14.11|12.71|14.16|12.76|14.04|12.64|0
1688149500000|2023-06-30 18:25:00|14.09|12.69|14.41|13.01|14.46|13.06|14.06|12.66|0
1688149800000|2023-06-30 18:30:00|14.43|13.03|14.29|12.89|14.43|13.03|14.18|12.78|0
1688150100000|2023-06-30 18:35:00|14.32|12.92|14.41|13.01|14.41|13.01|14.25|12.85|0
1688150400000|2023-06-30 18:40:00|14.39|12.99|14.39|12.99|14.41|13.01|14.25|12.85|0
1688150700000|2023-06-30 18:45:00|14.36|12.96|14.32|12.92|14.39|12.99|14.13|12.73|0
1688151000000|2023-06-30 18:50:00|14.29|12.89|14.29|12.89|14.41|13.01|14.25|12.85|0
1688151300000|2023-06-30 18:55:00|14.31|12.91|14.24|12.84|14.31|12.91|14.01|12.61|0
1688151600000|2023-06-30 19:00:00|14.29|12.89|14.15|12.75|14.31|12.91|14.06|12.66|0
1688151900000|2023-06-30 19:05:00|14.13|12.73|14.13|12.73|14.22|12.82|13.99|12.59|0
1688152200000|2023-06-30 19:10:00|14.15|12.75|14.38|12.98|14.38|12.98|14.1|12.7|0
1688152500000|2023-06-30 19:15:00|14.41|13.01|14.31|12.91|14.48|13.08|14.29|12.89|0
1688152800000|2023-06-30 19:20:00|14.29|12.89|14.2|12.8|14.29|12.89|14.06|12.66|0
1688153100000|2023-06-30 19:25:00|14.15|12.75|14.38|12.98|14.38|12.98|14.13|12.73|0
1688153400000|2023-06-30 19:30:00|14.36|12.96|14.33|12.93|14.4|13|14.19|12.79|0
1688153700000|2023-06-30 19:35:00|14.31|12.91|14.5|13.1|14.57|13.17|14.29|12.89|0
1688154000000|2023-06-30 19:40:00|14.47|13.07|14.29|12.89|14.52|13.12|14.19|12.79|0
1688154300000|2023-06-30 19:45:00|14.22|12.82|14.22|12.82|14.26|12.86|14.03|12.63|0
1688154600000|2023-06-30 19:50:00|14.17|12.77|14.59|13.19|14.61|13.21|14.15|12.75|0
1688154900000|2023-06-30 19:55:00|14.61|13.21|13.64|12.24|14.61|13.21|13.64|12.24|0
1688155200000|2023-06-30 20:00:00|13.58|12.18|13.4|12|13.64|12.24|13.12|11.72|0
1688155500000|2023-06-30 20:05:00|13.38|11.98|13.49|12.09|13.58|12.18|13.36|11.96|0
1688155800000|2023-06-30 20:10:00|13.51|12.11|13.27|11.87|13.53|12.13|13.27|11.87|0
1688343300000|2023-07-03 00:15:00|13.98|12.18|13.92|12.12|13.98|12.18|13.91|12.11|0
1688343600000|2023-07-03 00:20:00|13.93|12.13|13.89|12.09|13.96|12.16|13.89|12.09|0
1688343900000|2023-07-03 00:25:00|13.91|12.11|13.91|12.11|13.98|12.18|13.89|12.09|0
1688344200000|2023-07-03 00:30:00|13.9|12.1|13.91|12.11|13.98|12.18|13.89|12.09|0
1688344500000|2023-07-03 00:35:00|13.92|12.12|13.93|12.13|13.95|12.15|13.89|12.09|0
1688344800000|2023-07-03 00:40:00|13.95|12.15|13.91|12.11|13.95|12.15|13.89|12.09|0
1688345100000|2023-07-03 00:45:00|13.93|12.13|13.85|12.05|13.95|12.15|13.82|12.02|0
1688345400000|2023-07-03 00:50:00|13.86|12.06|13.88|12.08|13.91|12.11|13.86|12.06|0
1688345700000|2023-07-03 00:55:00|13.87|12.07|13.91|12.11|13.91|12.11|13.86|12.06|0
1688346000000|2023-07-03 01:00:00|13.88|12.08|13.84|12.04|13.91|12.11|13.82|12.02|0
1688346300000|2023-07-03 01:05:00|13.86|12.06|13.86|12.06|13.86|12.06|13.82|12.02|0
1688346600000|2023-07-03 01:10:00|13.84|12.04|13.86|12.06|13.86|12.06|13.82|12.02|0
1688346900000|2023-07-03 01:15:00|13.88|12.08|13.9|12.1|13.99|12.19|13.88|12.08|0
1688347200000|2023-07-03 01:20:00|13.88|12.08|13.9|12.1|13.9|12.1|13.86|12.06|0
1688347500000|2023-07-03 01:25:00|13.93|12.13|13.9|12.1|13.93|12.13|13.9|12.1|0
1688347800000|2023-07-03 01:30:00|13.93|12.13|14.02|12.22|14.06|12.26|13.93|12.13|0
1688348100000|2023-07-03 01:35:00|14.03|12.23|14.04|12.24|14.11|12.31|14.02|12.22|0
1688348400000|2023-07-03 01:40:00|14.06|12.26|14.06|12.26|14.15|12.35|14.04|12.24|0
1688348700000|2023-07-03 01:45:00|14.04|12.24|13.99|12.19|14.06|12.26|13.97|12.17|0
1688349000000|2023-07-03 01:50:00|13.97|12.17|13.96|12.16|13.97|12.17|13.92|12.12|0
1688349300000|2023-07-03 01:55:00|13.97|12.17|13.99|12.19|14.04|12.24|13.95|12.15|0
1688349600000|2023-07-03 02:00:00|14.01|12.21|14.01|12.21|14.03|12.23|13.94|12.14|0
1688349900000|2023-07-03 02:05:00|13.99|12.19|14.01|12.21|14.03|12.23|13.94|12.14|0
1688350200000|2023-07-03 02:10:00|14.03|12.23|14.03|12.23|14.08|12.28|14.03|12.23|0
1688350500000|2023-07-03 02:15:00|14.06|12.26|13.98|12.18|14.06|12.26|13.97|12.17|0
1688350800000|2023-07-03 02:20:00|13.99|12.19|13.94|12.14|13.99|12.19|13.94|12.14|0
1688351100000|2023-07-03 02:25:00|13.93|12.13|14.01|12.21|14.01|12.21|13.92|12.12|0
1688351400000|2023-07-03 02:30:00|13.99|12.19|13.94|12.14|14.01|12.21|13.94|12.14|0
1688351700000|2023-07-03 02:35:00|13.96|12.16|13.99|12.19|13.99|12.19|13.94|12.14|0
1688352000000|2023-07-03 02:40:00|14.01|12.21|13.94|12.14|14.01|12.21|13.92|12.12|0
1688352300000|2023-07-03 02:45:00|13.96|12.16|13.94|12.14|13.96|12.16|13.92|12.12|0
1688352600000|2023-07-03 02:50:00|13.96|12.16|14.05|12.25|14.05|12.25|13.96|12.16|0
1688352900000|2023-07-03 02:55:00|14.03|12.23|14.03|12.23|14.05|12.25|13.98|12.18|0
1688353200000|2023-07-03 03:00:00|14.01|12.21|14.01|12.21|14.03|12.23|13.98|12.18|0
1688353500000|2023-07-03 03:05:00|13.98|12.18|14|12.2|14.03|12.23|13.98|12.18|0
1688353800000|2023-07-03 03:10:00|13.98|12.18|13.98|12.18|13.98|12.18|13.96|12.16|0
1688354100000|2023-07-03 03:15:00|13.96|12.16|13.91|12.11|13.98|12.18|13.91|12.11|0
1688354400000|2023-07-03 03:20:00|13.94|12.14|14.03|12.23|14.03|12.23|13.94|12.14|0
1688354700000|2023-07-03 03:25:00|14|12.2|14.09|12.29|14.12|12.32|14|12.2|0
1688355000000|2023-07-03 03:30:00|14.12|12.32|14.09|12.29|14.14|12.34|14.07|12.27|0
1688355300000|2023-07-03 03:35:00|14.07|12.27|14.09|12.29|14.09|12.29|14.07|12.27|0
1688355600000|2023-07-03 03:40:00|14.1|12.3|14.14|12.34|14.16|12.36|14.1|12.3|0
1688355900000|2023-07-03 03:45:00|14.16|12.36|14.09|12.29|14.16|12.36|14.07|12.27|0
1688356200000|2023-07-03 03:50:00|14.05|12.25|14.11|12.31|14.11|12.31|14.02|12.22|0
1688356500000|2023-07-03 03:55:00|14.14|12.34|14.11|12.31|14.14|12.34|14.09|12.29|0
1688356800000|2023-07-03 04:00:00|14.09|12.29|14.11|12.31|14.11|12.31|14.07|12.27|0
1688357100000|2023-07-03 04:05:00|14.09|12.29|14.07|12.27|14.09|12.29|14.04|12.24|0
1688357400000|2023-07-03 04:10:00|14.09|12.29|14.09|12.29|14.09|12.29|14.07|12.27|0
1688357700000|2023-07-03 04:15:00|14.11|12.31|14.03|12.23|14.11|12.31|14.02|12.22|0
1688358000000|2023-07-03 04:20:00|14.04|12.24|14.09|12.29|14.09|12.29|14.02|12.22|0
1688358300000|2023-07-03 04:25:00|14.11|12.31|14.11|12.31|14.13|12.33|14.09|12.29|0
1688358600000|2023-07-03 04:30:00|14.13|12.33|14.13|12.33|14.13|12.33|14.09|12.29|0
1688358900000|2023-07-03 04:35:00|14.11|12.31|14.13|12.33|14.13|12.33|14.11|12.31|0
1688359200000|2023-07-03 04:40:00|14.12|12.32|14.13|12.33|14.15|12.35|14.11|12.31|0
1688359500000|2023-07-03 04:45:00|14.15|12.35|14.18|12.38|14.2|12.4|14.13|12.33|0
1688359800000|2023-07-03 04:50:00|14.15|12.35|14.11|12.31|14.18|12.38|14.08|12.28|0
1688360100000|2023-07-03 04:55:00|14.12|12.32|14.13|12.33|14.15|12.35|14.12|12.32|0
1688360400000|2023-07-03 05:00:00|14.12|12.32|14.06|12.26|14.12|12.32|14.06|12.26|0
1688360700000|2023-07-03 05:05:00|14.08|12.28|14.06|12.26|14.13|12.33|14.06|12.26|0
1688361000000|2023-07-03 05:10:00|14.04|12.24|14.04|12.24|14.07|12.27|14.04|12.24|0
1688361300000|2023-07-03 05:15:00|14.01|12.21|14.08|12.28|14.08|12.28|14.01|12.21|0
1688361600000|2023-07-03 05:20:00|14.06|12.26|14.06|12.26|14.08|12.28|14.02|12.22|0
1688361900000|2023-07-03 05:25:00|14.07|12.27|14.17|12.37|14.17|12.37|14.06|12.26|0
1688362200000|2023-07-03 05:30:00|14.15|12.35|14.14|12.34|14.22|12.42|14.12|12.32|0
1688362500000|2023-07-03 05:35:00|14.15|12.35|14.08|12.28|14.17|12.37|14.06|12.26|0
1688362800000|2023-07-03 05:40:00|14.06|12.26|14.06|12.26|14.06|12.26|14.03|12.23|0
1688363100000|2023-07-03 05:45:00|14.03|12.23|14.06|12.26|14.06|12.26|14.01|12.21|0
1688363400000|2023-07-03 05:50:00|14.05|12.25|14.08|12.28|14.08|12.28|14.02|12.22|0
1688363700000|2023-07-03 05:55:00|14.05|12.25|14.01|12.21|14.08|12.28|14.01|12.21|0
1688364000000|2023-07-03 06:00:00|13.99|12.19|13.81|12.01|13.99|12.19|13.78|11.98|0
1688364300000|2023-07-03 06:05:00|13.59|12.19|13.67|12.27|13.67|12.27|13.56|12.16|0
1688364600000|2023-07-03 06:10:00|13.66|12.26|13.63|12.23|13.69|12.29|13.6|12.2|0
1688364900000|2023-07-03 06:15:00|13.6|12.2|13.12|11.72|13.65|12.25|13.09|11.69|0
1688365200000|2023-07-03 06:20:00|13.14|11.74|13.16|11.76|13.18|11.78|13.09|11.69|0
1688365500000|2023-07-03 06:25:00|13.18|11.78|13.9|12.5|13.93|12.53|13.14|11.74|0
1688365800000|2023-07-03 06:30:00|13.92|12.52|13.9|12.5|13.92|12.52|13.86|12.46|0
1688366100000|2023-07-03 06:35:00|13.93|12.53|13.84|12.44|13.93|12.53|13.84|12.44|0
1688366400000|2023-07-03 06:40:00|13.86|12.46|13.86|12.46|13.88|12.48|13.84|12.44|0
1688366700000|2023-07-03 06:45:00|13.88|12.48|13.9|12.5|13.9|12.5|13.84|12.44|0
1688367000000|2023-07-03 06:50:00|13.93|12.53|13.88|12.48|13.93|12.53|13.83|12.43|0
1688367300000|2023-07-03 06:55:00|13.86|12.46|13.79|12.39|13.9|12.5|13.77|12.37|0
1688367600000|2023-07-03 07:00:00|13.83|12.43|13.91|12.51|13.95|12.55|13.81|12.41|0
1688367900000|2023-07-03 07:05:00|13.9|12.5|13.81|12.41|13.92|12.52|13.79|12.39|0
1688368200000|2023-07-03 07:10:00|13.82|12.42|13.88|12.48|13.92|12.52|13.82|12.42|0
1688368500000|2023-07-03 07:15:00|13.9|12.5|13.94|12.54|13.97|12.57|13.87|12.47|0
1688368800000|2023-07-03 07:20:00|13.9|12.5|13.92|12.52|13.99|12.59|13.86|12.46|0
1688369100000|2023-07-03 07:25:00|13.91|12.51|13.97|12.57|13.97|12.57|13.79|12.39|0
1688369400000|2023-07-03 07:30:00|13.98|12.58|13.88|12.48|14.01|12.61|13.85|12.45|0
1688369700000|2023-07-03 07:35:00|13.86|12.46|13.9|12.5|13.92|12.52|13.83|12.43|0
1688370000000|2023-07-03 07:40:00|13.87|12.47|13.96|12.56|13.99|12.59|13.84|12.44|0
1688370300000|2023-07-03 07:45:00|13.98|12.58|13.94|12.54|13.99|12.59|13.9|12.5|0
1688370600000|2023-07-03 07:50:00|13.95|12.55|13.94|12.54|13.99|12.59|13.92|12.52|0
1688370900000|2023-07-03 07:55:00|13.96|12.56|14.01|12.61|14.01|12.61|13.92|12.52|0
1688371200000|2023-07-03 08:00:00|13.99|12.59|14.08|12.68|14.12|12.72|13.96|12.56|0
1688371500000|2023-07-03 08:05:00|14.09|12.69|14.05|12.65|14.12|12.72|14.03|12.63|0
1688371800000|2023-07-03 08:10:00|14.08|12.68|14.14|12.74|14.24|12.84|14.08|12.68|0
1688372100000|2023-07-03 08:15:00|14.17|12.77|14.19|12.79|14.19|12.79|14.08|12.68|0
1688372400000|2023-07-03 08:20:00|14.17|12.77|14.03|12.63|14.21|12.81|14.03|12.63|0
1688372700000|2023-07-03 08:25:00|14.01|12.61|14.1|12.7|14.14|12.74|13.96|12.56|0
1688373000000|2023-07-03 08:30:00|14.12|12.72|14.21|12.81|14.24|12.84|14.07|12.67|0
1688373300000|2023-07-03 08:35:00|14.23|12.83|14.28|12.88|14.28|12.88|14.19|12.79|0
1688373600000|2023-07-03 08:40:00|14.26|12.86|14.28|12.88|14.28|12.88|14.21|12.81|0
1688373900000|2023-07-03 08:45:00|14.26|12.86|14.23|12.83|14.3|12.9|14.19|12.79|0
1688374200000|2023-07-03 08:50:00|14.21|12.81|14.21|12.81|14.26|12.86|14.21|12.81|0
1688374500000|2023-07-03 08:55:00|14.19|12.79|14.19|12.79|14.19|12.79|14.14|12.74|0
1688374800000|2023-07-03 09:00:00|14.16|12.76|14.14|12.74|14.21|12.81|14.14|12.74|0
1688375100000|2023-07-03 09:05:00|14.16|12.76|14.09|12.69|14.16|12.76|14.07|12.67|0
1688375400000|2023-07-03 09:10:00|14.07|12.67|14.08|12.68|14.14|12.74|14.05|12.65|0
1688375700000|2023-07-03 09:15:00|14.07|12.67|14.11|12.71|14.14|12.74|14.07|12.67|0
1688376000000|2023-07-03 09:20:00|14.09|12.69|14.11|12.71|14.11|12.71|14.05|12.65|0
1688376300000|2023-07-03 09:25:00|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1688376600000|2023-07-03 09:30:00|14.09|12.69|14.04|12.64|14.11|12.71|14|12.6|0
1688376900000|2023-07-03 09:35:00|14.03|12.63|14.07|12.67|14.09|12.69|14.02|12.62|0
1688377200000|2023-07-03 09:40:00|14.05|12.65|14|12.6|14.05|12.65|13.97|12.57|0
1688377500000|2023-07-03 09:45:00|13.99|12.59|14.02|12.62|14.02|12.62|13.97|12.57|0
1688377800000|2023-07-03 09:50:00|14.04|12.64|14.02|12.62|14.07|12.67|14|12.6|0
1688378100000|2023-07-03 09:55:00|14.04|12.64|14.04|12.64|14.06|12.66|13.97|12.57|0
1688378400000|2023-07-03 10:00:00|14.02|12.62|14.04|12.64|14.13|12.73|14|12.6|0
1688378700000|2023-07-03 10:05:00|14.03|12.63|13.99|12.59|14.06|12.66|13.79|12.39|0
1688379000000|2023-07-03 10:10:00|14.01|12.61|13.97|12.57|14.04|12.64|13.95|12.55|0
1688379300000|2023-07-03 10:15:00|13.99|12.59|14.15|12.75|14.22|12.82|13.99|12.59|0
1688379600000|2023-07-03 10:20:00|14.14|12.74|14.25|12.85|14.29|12.89|14.14|12.74|0
1688379900000|2023-07-03 10:25:00|14.27|12.87|14.34|12.94|14.38|12.98|14.27|12.87|0
1688380200000|2023-07-03 10:30:00|14.29|12.89|14.34|12.94|14.34|12.94|14.29|12.89|0
1688380500000|2023-07-03 10:35:00|14.31|12.91|14.29|12.89|14.36|12.96|14.27|12.87|0
1688380800000|2023-07-03 10:40:00|14.27|12.87|14.27|12.87|14.31|12.91|14.22|12.82|0
1688381100000|2023-07-03 10:45:00|14.22|12.82|14.2|12.8|14.22|12.82|14.13|12.73|0
1688381400000|2023-07-03 10:50:00|14.22|12.82|14.22|12.82|14.22|12.82|14.15|12.75|0
1688381700000|2023-07-03 10:55:00|14.21|12.81|14.06|12.66|14.22|12.82|14.03|12.63|0
1688382000000|2023-07-03 11:00:00|14.08|12.68|14.08|12.68|14.1|12.7|13.99|12.59|0
1688382300000|2023-07-03 11:05:00|14.09|12.69|13.99|12.59|14.09|12.69|13.96|12.56|0
1688382600000|2023-07-03 11:10:00|14|12.6|13.94|12.54|14.03|12.63|13.9|12.5|0
1688382900000|2023-07-03 11:15:00|13.96|12.56|13.94|12.54|13.99|12.59|13.92|12.52|0
1688383200000|2023-07-03 11:20:00|13.92|12.52|14.01|12.61|14.01|12.61|13.92|12.52|0
1688383500000|2023-07-03 11:25:00|14.03|12.63|13.95|12.55|14.04|12.64|13.95|12.55|0
1688383800000|2023-07-03 11:30:00|13.94|12.54|13.78|12.38|13.96|12.56|13.78|12.38|0
1688384100000|2023-07-03 11:35:00|13.77|12.37|13.8|12.4|13.85|12.45|13.76|12.36|0
1688384400000|2023-07-03 11:40:00|13.83|12.43|13.67|12.27|13.83|12.43|13.62|12.22|0
1688384700000|2023-07-03 11:45:00|13.65|12.25|13.67|12.27|13.69|12.29|13.62|12.22|0
1688385000000|2023-07-03 11:50:00|13.64|12.24|13.6|12.2|13.67|12.27|13.58|12.18|0
1688385300000|2023-07-03 11:55:00|13.58|12.18|13.62|12.22|13.69|12.29|13.55|12.15|0
1688385600000|2023-07-03 12:00:00|13.64|12.24|13.58|12.18|13.69|12.29|13.51|12.11|0
1688385900000|2023-07-03 12:05:00|13.55|12.15|13.58|12.18|13.6|12.2|13.53|12.13|0
1688386200000|2023-07-03 12:10:00|13.6|12.2|13.55|12.15|13.69|12.29|13.55|12.15|0
1688386500000|2023-07-03 12:15:00|13.57|12.17|13.62|12.22|13.64|12.24|13.53|12.13|0
1688386800000|2023-07-03 12:20:00|13.6|12.2|13.71|12.31|13.73|12.33|13.6|12.2|0
1688387100000|2023-07-03 12:25:00|13.73|12.33|13.68|12.28|13.73|12.33|13.66|12.26|0
1688387400000|2023-07-03 12:30:00|13.66|12.26|13.55|12.15|13.66|12.26|13.53|12.13|0
1688387700000|2023-07-03 12:35:00|13.53|12.13|13.53|12.13|13.62|12.22|13.46|12.06|0
1688388000000|2023-07-03 12:40:00|13.51|12.11|13.46|12.06|13.55|12.15|13.44|12.04|0
1688388300000|2023-07-03 12:45:00|13.48|12.08|13.53|12.13|13.55|12.15|13.46|12.06|0
1688388600000|2023-07-03 12:50:00|13.54|12.14|13.64|12.24|13.64|12.24|13.5|12.1|0
1688388900000|2023-07-03 12:55:00|13.66|12.26|13.59|12.19|13.7|12.3|13.59|12.19|0
1688389200000|2023-07-03 13:00:00|13.61|12.21|13.64|12.24|13.68|12.28|13.57|12.17|0
1688389500000|2023-07-03 13:05:00|13.61|12.21|13.7|12.3|13.7|12.3|13.61|12.21|0
1688389800000|2023-07-03 13:10:00|13.73|12.33|13.59|12.19|13.77|12.37|13.59|12.19|0
1688390100000|2023-07-03 13:15:00|13.61|12.21|13.46|12.06|13.61|12.21|13.44|12.04|0
1688390400000|2023-07-03 13:20:00|13.43|12.03|13.48|12.08|13.5|12.1|13.39|11.99|0
1688390700000|2023-07-03 13:25:00|13.46|12.06|13.43|12.03|13.52|12.12|13.32|11.92|0
1688391000000|2023-07-03 13:30:00|13.35|11.95|13.59|12.19|13.59|12.19|13.15|11.75|0
1688391300000|2023-07-03 13:35:00|13.57|12.17|13.54|12.14|13.68|12.28|13.52|12.12|0
1688391600000|2023-07-03 13:40:00|13.57|12.17|13.79|12.39|13.8|12.4|13.41|12.01|0
1688391900000|2023-07-03 13:45:00|13.81|12.41|13.74|12.34|13.92|12.52|13.56|12.16|0
1688392200000|2023-07-03 13:50:00|13.72|12.32|13.61|12.21|13.81|12.41|13.56|12.16|0
1688392500000|2023-07-03 13:55:00|13.59|12.19|13.76|12.36|13.88|12.48|13.56|12.16|0
1688392800000|2023-07-03 14:00:00|13.86|12.46|13.88|12.48|14.01|12.61|13.7|12.3|0
1688393100000|2023-07-03 14:05:00|13.9|12.5|14.01|12.61|14.01|12.61|13.79|12.39|0
1688393400000|2023-07-03 14:10:00|13.99|12.59|13.83|12.43|13.99|12.59|13.72|12.32|0
1688393700000|2023-07-03 14:15:00|13.76|12.36|13.7|12.3|13.9|12.5|13.67|12.27|0
1688394000000|2023-07-03 14:20:00|13.72|12.32|13.85|12.45|13.85|12.45|13.52|12.12|0
1688394300000|2023-07-03 14:25:00|13.88|12.48|13.87|12.47|13.92|12.52|13.76|12.36|0
1688394600000|2023-07-03 14:30:00|13.9|12.5|13.85|12.45|13.94|12.54|13.67|12.27|0
1688394900000|2023-07-03 14:35:00|13.87|12.47|13.65|12.25|13.9|12.5|13.6|12.2|0
1688395200000|2023-07-03 14:40:00|13.67|12.27|13.63|12.23|13.72|12.32|13.47|12.07|0
1688395500000|2023-07-03 14:45:00|13.6|12.2|13.67|12.27|13.67|12.27|13.54|12.14|0
1688395800000|2023-07-03 14:50:00|13.65|12.25|13.78|12.38|13.78|12.38|13.47|12.07|0
1688396100000|2023-07-03 14:55:00|13.8|12.4|13.6|12.2|13.83|12.43|13.53|12.13|0
1688396400000|2023-07-03 15:00:00|13.62|12.22|13.69|12.29|13.78|12.38|13.58|12.18|0
1688396700000|2023-07-03 15:05:00|13.67|12.27|13.89|12.49|13.94|12.54|13.67|12.27|0
1688397000000|2023-07-03 15:10:00|13.92|12.52|13.94|12.54|13.96|12.56|13.82|12.42|0
1688397300000|2023-07-03 15:15:00|13.91|12.51|13.82|12.42|13.96|12.56|13.76|12.36|0
1688397600000|2023-07-03 15:20:00|13.8|12.4|13.91|12.51|13.91|12.51|13.78|12.38|0
1688397900000|2023-07-03 15:25:00|13.89|12.49|13.91|12.51|13.94|12.54|13.76|12.36|0
1688398200000|2023-07-03 15:30:00|13.94|12.54|13.94|12.54|13.98|12.58|13.82|12.42|0
1688398500000|2023-07-03 15:35:00|13.91|12.51|13.96|12.56|14|12.6|13.84|12.44|0
1688398800000|2023-07-03 15:40:00|13.93|12.53|13.96|12.56|14.05|12.65|13.89|12.49|0
1688399100000|2023-07-03 15:45:00|13.93|12.53|13.96|12.56|14.03|12.63|13.89|12.49|0
1688399400000|2023-07-03 15:50:00|13.98|12.58|14.05|12.65|14.05|12.65|13.91|12.51|0
1688399700000|2023-07-03 15:55:00|14.02|12.62|13.98|12.58|14.05|12.65|13.91|12.51|0
1688400000000|2023-07-03 16:00:00|14|12.6|14|12.6|14.05|12.65|13.98|12.58|0
1688400300000|2023-07-03 16:05:00|13.98|12.58|13.98|12.58|14.05|12.65|13.91|12.51|0
1688400600000|2023-07-03 16:10:00|14|12.6|14.09|12.69|14.11|12.71|13.95|12.55|0
1688400900000|2023-07-03 16:15:00|14.11|12.71|14.11|12.71|14.11|12.71|13.98|12.58|0
1688401200000|2023-07-03 16:20:00|14.09|12.69|14.18|12.78|14.21|12.81|14.09|12.69|0
1688401500000|2023-07-03 16:25:00|14.21|12.81|14.23|12.83|14.27|12.87|14.14|12.74|0
1688401800000|2023-07-03 16:30:00|14.2|12.8|14.2|12.8|14.25|12.85|14.13|12.73|0
1688402100000|2023-07-03 16:35:00|14.23|12.83|14.2|12.8|14.25|12.85|14.16|12.76|0
1688402400000|2023-07-03 16:40:00|14.18|12.78|14.23|12.83|14.25|12.85|14.16|12.76|0
1688402700000|2023-07-03 16:45:00|14.25|12.85|14.27|12.87|14.3|12.9|14.13|12.73|0
1688403000000|2023-07-03 16:50:00|14.25|12.85|14.27|12.87|14.39|12.99|14.09|12.69|0
1688403300000|2023-07-03 16:55:00|14.29|12.89|14.25|12.85|14.41|13.01|14.18|12.78|0
1688403600000|2023-07-03 17:00:00|14.19|12.79|14.07|12.67|14.2|12.8|13.99|12.59|0
1688403900000|2023-07-03 17:05:00|14.04|12.64|13.99|12.59|14.09|12.69|13.97|12.57|0
1688404200000|2023-07-03 17:10:00|14.02|12.62|14.73|13.33|14.74|13.34|14.02|12.62|0
1688404500000|2023-07-03 17:15:00|14.72|13.32|14.66|13.26|14.72|13.32|14.65|13.25|0
1688404800000|2023-07-03 17:20:00|14.67|13.27|14.77|13.37|14.77|13.37|14.66|13.26|0
1688405100000|2023-07-03 17:25:00|14.74|13.34|14.69|13.29|14.74|13.34|14.69|13.29|0
1688405400000|2023-07-03 17:30:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1688405700000|2023-07-03 17:35:00|14.72|13.32|14.7|13.3|14.74|13.34|14.7|13.3|0
1688406000000|2023-07-03 17:40:00|14.69|13.29|14.69|13.29|14.7|13.3|14.69|13.29|0
1688453100000|2023-07-04 06:45:00|14.5|13.1|14.52|13.12|14.53|13.13|14.5|13.1|0
1688453400000|2023-07-04 06:50:00|14.5|13.1|14.59|13.19|14.62|13.22|14.5|13.1|0
1688453700000|2023-07-04 06:55:00|14.6|13.2|14.66|13.26|14.66|13.26|14.59|13.19|0
1688454000000|2023-07-04 07:00:00|14.69|13.29|14.66|13.26|14.76|13.36|14.66|13.26|0
1688454300000|2023-07-04 07:05:00|14.67|13.27|14.67|13.27|14.71|13.31|14.61|13.21|0
1688454600000|2023-07-04 07:10:00|14.66|13.26|14.61|13.21|14.67|13.27|14.59|13.19|0
1688454900000|2023-07-04 07:15:00|14.62|13.22|14.61|13.21|14.68|13.28|14.61|13.21|0
1688455200000|2023-07-04 07:20:00|14.62|13.22|14.56|13.16|14.66|13.26|14.54|13.14|0
1688455500000|2023-07-04 07:25:00|14.59|13.19|14.59|13.19|14.62|13.22|14.54|13.14|0
1688455800000|2023-07-04 07:30:00|14.61|13.21|14.63|13.23|14.65|13.25|14.59|13.19|0
1688456100000|2023-07-04 07:35:00|14.61|13.21|14.72|13.32|14.73|13.33|14.61|13.21|0
1688456400000|2023-07-04 07:40:00|14.73|13.33|14.8|13.4|14.8|13.4|14.66|13.26|0
1688456700000|2023-07-04 07:45:00|14.79|13.39|14.73|13.33|14.8|13.4|14.7|13.3|0
1688457000000|2023-07-04 07:50:00|14.75|13.35|14.68|13.28|14.75|13.35|14.66|13.26|0
1688457300000|2023-07-04 07:55:00|14.69|13.29|14.73|13.33|14.75|13.35|14.68|13.28|0
1688457600000|2023-07-04 08:00:00|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1688457900000|2023-07-04 08:05:00|14.7|13.3|14.61|13.21|14.7|13.3|14.58|13.18|0
1688458200000|2023-07-04 08:10:00|14.63|13.23|14.65|13.25|14.66|13.26|14.61|13.21|0
1688458500000|2023-07-04 08:15:00|14.63|13.23|14.61|13.21|14.65|13.25|14.61|13.21|0
1688458800000|2023-07-04 08:20:00|14.63|13.23|14.65|13.25|14.68|13.28|14.62|13.22|0
1688459100000|2023-07-04 08:25:00|14.68|13.28|14.63|13.23|14.7|13.3|14.63|13.23|0
1688459400000|2023-07-04 08:30:00|14.65|13.25|14.51|13.11|14.65|13.25|14.51|13.11|0
1688459700000|2023-07-04 08:35:00|14.53|13.13|14.49|13.09|14.53|13.13|14.44|13.04|0
1688460000000|2023-07-04 08:40:00|14.5|13.1|14.39|12.99|14.5|13.1|14.37|12.97|0
1688460300000|2023-07-04 08:45:00|14.38|12.98|14.32|12.92|14.41|13.01|14.32|12.92|0
1688460600000|2023-07-04 08:50:00|14.33|12.93|14.3|12.9|14.34|12.94|14.3|12.9|0
1688460900000|2023-07-04 08:55:00|14.32|12.92|14.3|12.9|14.34|12.94|14.25|12.85|0
1688461200000|2023-07-04 09:00:00|14.27|12.87|14.3|12.9|14.32|12.92|14.27|12.87|0
1688461500000|2023-07-04 09:05:00|14.32|12.92|14.32|12.92|14.37|12.97|14.3|12.9|0
1688461800000|2023-07-04 09:10:00|14.34|12.94|14.32|12.92|14.34|12.94|14.3|12.9|0
1688462100000|2023-07-04 09:15:00|14.34|12.94|14.32|12.92|14.36|12.96|14.29|12.89|0
1688462400000|2023-07-04 09:20:00|14.31|12.91|14.36|12.96|14.36|12.96|14.31|12.91|0
1688462700000|2023-07-04 09:25:00|14.34|12.94|14.35|12.95|14.41|13.01|14.34|12.94|0
1688463000000|2023-07-04 09:30:00|14.34|12.94|14.23|12.83|14.36|12.96|14.23|12.83|0
1688463300000|2023-07-04 09:35:00|14.25|12.85|14.29|12.89|14.32|12.92|14.25|12.85|0
1688463600000|2023-07-04 09:40:00|14.32|12.92|14.22|12.82|14.32|12.92|14.22|12.82|0
1688463900000|2023-07-04 09:45:00|14.25|12.85|14.27|12.87|14.27|12.87|14.2|12.8|0
1688464200000|2023-07-04 09:50:00|14.28|12.88|14.38|12.98|14.38|12.98|14.27|12.87|0
1688464500000|2023-07-04 09:55:00|14.36|12.96|14.43|13.03|14.45|13.05|14.36|12.96|0
1688464800000|2023-07-04 10:00:00|14.45|13.05|14.42|13.02|14.45|13.05|14.41|13.01|0
1688465100000|2023-07-04 10:05:00|14.41|13.01|14.34|12.94|14.41|13.01|14.34|12.94|0
1688465400000|2023-07-04 10:10:00|14.36|12.96|14.38|12.98|14.4|13|14.34|12.94|0
1688465700000|2023-07-04 10:15:00|14.4|13|14.4|13|14.4|13|14.33|12.93|0
1688466000000|2023-07-04 10:20:00|14.38|12.98|14.38|12.98|14.4|13|14.38|12.98|0
1688466300000|2023-07-04 10:25:00|14.4|13|14.33|12.93|14.4|13|14.31|12.91|0
1688466600000|2023-07-04 10:30:00|14.31|12.91|14.19|12.79|14.33|12.93|14.19|12.79|0
1688466900000|2023-07-04 10:35:00|14.17|12.77|14.24|12.84|14.24|12.84|14.1|12.7|0
1688467200000|2023-07-04 10:40:00|14.22|12.82|14.24|12.84|14.26|12.86|14.22|12.82|0
1688467500000|2023-07-04 10:45:00|14.23|12.83|14.31|12.91|14.31|12.91|14.22|12.82|0
1688467800000|2023-07-04 10:50:00|14.28|12.88|14.28|12.88|14.31|12.91|14.26|12.86|0
1688468100000|2023-07-04 10:55:00|14.31|12.91|14.31|12.91|14.33|12.93|14.28|12.88|0
1688468400000|2023-07-04 11:00:00|14.28|12.88|14.31|12.91|14.33|12.93|14.28|12.88|0
1688468700000|2023-07-04 11:05:00|14.28|12.88|14.31|12.91|14.33|12.93|14.28|12.88|0
1688469000000|2023-07-04 11:10:00|14.33|12.93|14.33|12.93|14.37|12.97|14.31|12.91|0
1688469300000|2023-07-04 11:15:00|14.3|12.9|14.37|12.97|14.37|12.97|14.3|12.9|0
1688469600000|2023-07-04 11:20:00|14.35|12.95|14.37|12.97|14.4|13|14.35|12.95|0
1688469900000|2023-07-04 11:25:00|14.4|13|14.4|13|14.42|13.02|14.37|12.97|0
1688470200000|2023-07-04 11:30:00|14.37|12.97|14.44|13.04|14.49|13.09|14.37|12.97|0
1688470500000|2023-07-04 11:35:00|14.47|13.07|14.44|13.04|14.47|13.07|14.42|13.02|0
1688470800000|2023-07-04 11:40:00|14.42|13.02|14.53|13.13|14.53|13.13|14.42|13.02|0
1688471100000|2023-07-04 11:45:00|14.52|13.12|14.56|13.16|14.56|13.16|14.51|13.11|0
1688471400000|2023-07-04 11:50:00|14.53|13.13|14.49|13.09|14.56|13.16|14.49|13.09|0
1688471700000|2023-07-04 11:55:00|14.46|13.06|14.44|13.04|14.46|13.06|14.44|13.04|0
1688472000000|2023-07-04 12:00:00|14.46|13.06|14.51|13.11|14.51|13.11|14.39|12.99|0
1688472300000|2023-07-04 12:05:00|14.5|13.1|14.5|13.1|14.53|13.13|14.48|13.08|0
1688472600000|2023-07-04 12:10:00|14.51|13.11|14.53|13.13|14.53|13.13|14.48|13.08|0
1688472900000|2023-07-04 12:15:00|14.55|13.15|14.46|13.06|14.55|13.15|14.46|13.06|0
1688473200000|2023-07-04 12:20:00|14.44|13.04|14.44|13.04|14.45|13.05|14.39|12.99|0
1688473500000|2023-07-04 12:25:00|14.41|13.01|14.48|13.08|14.48|13.08|14.41|13.01|0
1688473800000|2023-07-04 12:30:00|14.47|13.07|14.44|13.04|14.48|13.08|14.41|13.01|0
1688474100000|2023-07-04 12:35:00|14.41|13.01|14.55|13.15|14.55|13.15|14.41|13.01|0
1688474400000|2023-07-04 12:40:00|14.58|13.18|14.53|13.13|14.58|13.18|14.53|13.13|0
1688474700000|2023-07-04 12:45:00|14.5|13.1|14.48|13.08|14.52|13.12|14.48|13.08|0
1688475000000|2023-07-04 12:50:00|14.46|13.06|14.41|13.01|14.48|13.08|14.41|13.01|0
1688475300000|2023-07-04 12:55:00|14.43|13.03|14.46|13.06|14.46|13.06|14.41|13.01|0
1688475600000|2023-07-04 13:00:00|14.44|13.04|14.36|12.96|14.46|13.06|14.36|12.96|0
1688475900000|2023-07-04 13:05:00|14.39|12.99|14.36|12.96|14.41|13.01|14.36|12.96|0
1688476200000|2023-07-04 13:10:00|14.34|12.94|14.27|12.87|14.34|12.94|14.23|12.83|0
1688476500000|2023-07-04 13:15:00|14.29|12.89|14.41|13.01|14.43|13.03|14.29|12.89|0
1688476800000|2023-07-04 13:20:00|14.38|12.98|14.76|13.36|14.76|13.36|14.38|12.98|0
1688477100000|2023-07-04 13:25:00|14.78|13.38|14.8|13.4|14.83|13.43|14.78|13.38|0
1688477400000|2023-07-04 13:30:00|14.83|13.43|14.78|13.38|14.83|13.43|14.75|13.35|0
1688477700000|2023-07-04 13:35:00|14.8|13.4|14.8|13.4|14.83|13.43|14.78|13.38|0
1688478000000|2023-07-04 13:40:00|14.78|13.38|14.78|13.38|14.82|13.42|14.78|13.38|0
1688478300000|2023-07-04 13:45:00|14.8|13.4|14.68|13.28|14.8|13.4|14.68|13.28|0
1688478600000|2023-07-04 13:50:00|14.69|13.29|14.7|13.3|14.71|13.31|14.66|13.26|0
1688478900000|2023-07-04 13:55:00|14.69|13.29|14.73|13.33|14.73|13.33|14.68|13.28|0
1688479200000|2023-07-04 14:00:00|14.75|13.35|14.73|13.33|14.77|13.37|14.7|13.3|0
1688479500000|2023-07-04 14:05:00|14.71|13.31|14.68|13.28|14.73|13.33|14.68|13.28|0
1688479800000|2023-07-04 14:10:00|14.66|13.26|14.66|13.26|14.68|13.28|14.66|13.26|0
1688480100000|2023-07-04 14:15:00|14.65|13.25|14.56|13.16|14.65|13.25|14.54|13.14|0
1688480400000|2023-07-04 14:20:00|14.54|13.14|14.56|13.16|14.56|13.16|14.54|13.14|0
1688480700000|2023-07-04 14:25:00|14.54|13.14|14.54|13.14|14.56|13.16|14.51|13.11|0
1688481000000|2023-07-04 14:30:00|14.51|13.11|14.56|13.16|14.56|13.16|14.51|13.11|0
1688481300000|2023-07-04 14:35:00|14.54|13.14|14.58|13.18|14.58|13.18|14.51|13.11|0
1688481600000|2023-07-04 14:40:00|14.56|13.16|14.6|13.2|14.6|13.2|14.53|13.13|0
1688481900000|2023-07-04 14:45:00|14.63|13.23|14.65|13.25|14.65|13.25|14.6|13.2|0
1688482200000|2023-07-04 14:50:00|14.67|13.27|14.63|13.23|14.7|13.3|14.6|13.2|0
1688482500000|2023-07-04 14:55:00|14.6|13.2|14.64|13.24|14.65|13.25|14.6|13.2|0
1688482800000|2023-07-04 15:00:00|14.65|13.25|14.7|13.3|14.7|13.3|14.63|13.23|0
1688483100000|2023-07-04 15:05:00|14.68|13.28|14.7|13.3|14.7|13.3|14.67|13.27|0
1688483400000|2023-07-04 15:10:00|14.67|13.27|14.65|13.25|14.67|13.27|14.62|13.22|0
1688483700000|2023-07-04 15:15:00|14.62|13.22|14.65|13.25|14.65|13.25|14.62|13.22|0
1688484000000|2023-07-04 15:20:00|14.67|13.27|14.69|13.29|14.69|13.29|14.67|13.27|0
1688484300000|2023-07-04 15:25:00|14.72|13.32|14.69|13.29|14.72|13.32|14.67|13.27|0
1688484600000|2023-07-04 15:30:00|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1688516100000|2023-07-05 00:15:00|15.16|13.36|15.18|13.38|15.18|13.38|15.16|13.36|0
1688516400000|2023-07-05 00:20:00|15.2|13.4|15.25|13.45|15.25|13.45|15.15|13.35|0
1688516700000|2023-07-05 00:25:00|15.24|13.44|15.37|13.57|15.37|13.57|15.23|13.43|0
1688517000000|2023-07-05 00:30:00|15.35|13.55|15.34|13.54|15.39|13.59|15.32|13.52|0
1688517300000|2023-07-05 00:35:00|15.37|13.57|15.34|13.54|15.37|13.57|15.32|13.52|0
1688517600000|2023-07-05 00:40:00|15.37|13.57|15.37|13.57|15.39|13.59|15.34|13.54|0
1688517900000|2023-07-05 00:45:00|15.34|13.54|15.34|13.54|15.37|13.57|15.3|13.5|0
1688518200000|2023-07-05 00:50:00|15.37|13.57|15.34|13.54|15.39|13.59|15.34|13.54|0
1688518500000|2023-07-05 00:55:00|15.32|13.52|15.39|13.59|15.39|13.59|15.32|13.52|0
1688518800000|2023-07-05 01:00:00|15.37|13.57|15.37|13.57|15.41|13.61|15.34|13.54|0
1688519100000|2023-07-05 01:05:00|15.34|13.54|15.34|13.54|15.37|13.57|15.32|13.52|0
1688519400000|2023-07-05 01:10:00|15.32|13.52|15.39|13.59|15.39|13.59|15.29|13.49|0
1688519700000|2023-07-05 01:15:00|15.36|13.56|15.46|13.66|15.46|13.66|15.34|13.54|0
1688520000000|2023-07-05 01:20:00|15.48|13.68|15.46|13.66|15.48|13.68|15.46|13.66|0
1688520300000|2023-07-05 01:25:00|15.48|13.68|15.51|13.71|15.51|13.71|15.46|13.66|0
1688520600000|2023-07-05 01:30:00|15.53|13.73|15.51|13.71|15.53|13.73|15.43|13.63|0
1688520900000|2023-07-05 01:35:00|15.48|13.68|15.51|13.71|15.56|13.76|15.48|13.68|0
1688521200000|2023-07-05 01:40:00|15.48|13.68|15.46|13.66|15.53|13.73|15.43|13.63|0
1688521500000|2023-07-05 01:45:00|15.43|13.63|15.48|13.68|15.48|13.68|15.38|13.58|0
1688521800000|2023-07-05 01:50:00|15.47|13.67|15.48|13.68|15.51|13.71|15.43|13.63|0
1688522100000|2023-07-05 01:55:00|15.46|13.66|15.48|13.68|15.5|13.7|15.43|13.63|0
1688522400000|2023-07-05 02:00:00|15.46|13.66|15.38|13.58|15.48|13.68|15.38|13.58|0
1688522700000|2023-07-05 02:05:00|15.36|13.56|15.35|13.55|15.41|13.61|15.35|13.55|0
1688523000000|2023-07-05 02:10:00|15.33|13.53|15.33|13.53|15.36|13.56|15.31|13.51|0
1688523300000|2023-07-05 02:15:00|15.36|13.56|15.36|13.56|15.38|13.58|15.33|13.53|0
1688523600000|2023-07-05 02:20:00|15.33|13.53|15.36|13.56|15.36|13.56|15.33|13.53|0
1688523900000|2023-07-05 02:25:00|15.33|13.53|15.33|13.53|15.36|13.56|15.33|13.53|0
1688524200000|2023-07-05 02:30:00|15.31|13.51|15.35|13.55|15.38|13.58|15.28|13.48|0
1688524500000|2023-07-05 02:35:00|15.38|13.58|15.35|13.55|15.4|13.6|15.35|13.55|0
1688524800000|2023-07-05 02:40:00|15.33|13.53|15.35|13.55|15.35|13.55|15.33|13.53|0
1688525100000|2023-07-05 02:45:00|15.33|13.53|15.28|13.48|15.33|13.53|15.28|13.48|0
1688525400000|2023-07-05 02:50:00|15.26|13.46|15.23|13.43|15.26|13.46|15.21|13.41|0
1688525700000|2023-07-05 02:55:00|15.26|13.46|15.23|13.43|15.26|13.46|15.23|13.43|0
1688526000000|2023-07-05 03:00:00|15.26|13.46|15.23|13.43|15.26|13.46|15.21|13.41|0
1688526300000|2023-07-05 03:05:00|15.21|13.41|15.18|13.38|15.21|13.41|15.18|13.38|0
1688526600000|2023-07-05 03:10:00|15.16|13.36|15.18|13.38|15.18|13.38|15.13|13.33|0
1688526900000|2023-07-05 03:15:00|15.16|13.36|15.16|13.36|15.18|13.38|15.13|13.33|0
1688527200000|2023-07-05 03:20:00|15.18|13.38|15.16|13.36|15.18|13.38|15.16|13.36|0
1688527500000|2023-07-05 03:25:00|15.13|13.33|15.11|13.31|15.13|13.33|15.11|13.31|0
1688527800000|2023-07-05 03:30:00|15.13|13.33|15.18|13.38|15.18|13.38|15.13|13.33|0
1688528100000|2023-07-05 03:35:00|15.19|13.39|15.23|13.43|15.23|13.43|15.18|13.38|0
1688528400000|2023-07-05 03:40:00|15.2|13.4|15.25|13.45|15.25|13.45|15.2|13.4|0
1688528700000|2023-07-05 03:45:00|15.23|13.43|15.23|13.43|15.23|13.43|15.23|13.43|0
1688529000000|2023-07-05 03:50:00|15.2|13.4|15.23|13.43|15.23|13.43|15.2|13.4|0
1688529300000|2023-07-05 03:55:00|15.2|13.4|15.2|13.4|15.2|13.4|15.2|13.4|0
1688529600000|2023-07-05 04:00:00|15.18|13.38|15.15|13.35|15.2|13.4|15.13|13.33|0
1688529900000|2023-07-05 04:05:00|15.18|13.38|15.15|13.35|15.18|13.38|15.15|13.35|0
1688530200000|2023-07-05 04:10:00|15.18|13.38|15.15|13.35|15.18|13.38|15.15|13.35|0
1688530500000|2023-07-05 04:15:00|15.13|13.33|15.13|13.33|15.15|13.35|15.13|13.33|0
1688530800000|2023-07-05 04:20:00|15.15|13.35|15.15|13.35|15.15|13.35|15.13|13.33|0
1688531100000|2023-07-05 04:25:00|15.1|13.3|15.15|13.35|15.15|13.35|15.1|13.3|0
1688531400000|2023-07-05 04:30:00|15.17|13.37|15.1|13.3|15.17|13.37|15.1|13.3|0
1688531700000|2023-07-05 04:35:00|15.12|13.32|15.12|13.32|15.15|13.35|15.12|13.32|0
1688532000000|2023-07-05 04:40:00|15.15|13.35|15.12|13.32|15.15|13.35|15.1|13.3|0
1688532300000|2023-07-05 04:45:00|15.1|13.3|15.1|13.3|15.12|13.32|15.1|13.3|0
1688532600000|2023-07-05 04:50:00|15.12|13.32|15.1|13.3|15.12|13.32|15.1|13.3|0
1688532900000|2023-07-05 04:55:00|15.09|13.29|15.12|13.32|15.12|13.32|15.07|13.27|0
1688533200000|2023-07-05 05:00:00|15.1|13.3|15.07|13.27|15.1|13.3|15.07|13.27|0
1688533500000|2023-07-05 05:05:00|15.1|13.3|15.1|13.3|15.1|13.3|15.07|13.27|0
1688533800000|2023-07-05 05:10:00|15.07|13.27|15.1|13.3|15.1|13.3|15.07|13.27|0
1688534100000|2023-07-05 05:15:00|15.11|13.31|15.12|13.32|15.14|13.34|15.1|13.3|0
1688534400000|2023-07-05 05:20:00|15.14|13.34|15.12|13.32|15.14|13.34|15.12|13.32|0
1688534700000|2023-07-05 05:25:00|15.14|13.34|15.17|13.37|15.17|13.37|15.14|13.34|0
1688535000000|2023-07-05 05:30:00|15.14|13.34|15.17|13.37|15.19|13.39|15.14|13.34|0
1688535300000|2023-07-05 05:35:00|15.14|13.34|15.21|13.41|15.21|13.41|15.14|13.34|0
1688535600000|2023-07-05 05:40:00|15.19|13.39|15.16|13.36|15.21|13.41|15.16|13.36|0
1688535900000|2023-07-05 05:45:00|15.14|13.34|15.12|13.32|15.14|13.34|15.12|13.32|0
1688536200000|2023-07-05 05:50:00|15.09|13.29|15.12|13.32|15.14|13.34|15.09|13.29|0
1688536500000|2023-07-05 05:55:00|15.1|13.3|15.09|13.29|15.14|13.34|15.08|13.28|0
1688536800000|2023-07-05 06:00:00|15.07|13.27|14.95|13.15|15.14|13.34|14.95|13.15|0
1688537100000|2023-07-05 06:05:00|14.77|13.37|14.63|13.23|14.77|13.37|14.61|13.21|0
1688537400000|2023-07-05 06:10:00|14.65|13.25|14.63|13.23|14.68|13.28|14.61|13.21|0
1688537700000|2023-07-05 06:15:00|14.65|13.25|14.56|13.16|14.68|13.28|14.56|13.16|0
1688538000000|2023-07-05 06:20:00|14.54|13.14|14.51|13.11|14.58|13.18|14.51|13.11|0
1688538300000|2023-07-05 06:25:00|14.54|13.14|14.51|13.11|14.54|13.14|14.47|13.07|0
1688538600000|2023-07-05 06:30:00|14.46|13.06|14.49|13.09|14.51|13.11|14.44|13.04|0
1688538900000|2023-07-05 06:35:00|14.51|13.11|14.49|13.09|14.56|13.16|14.46|13.06|0
1688539200000|2023-07-05 06:40:00|14.51|13.11|14.49|13.09|14.53|13.13|14.49|13.09|0
1688539500000|2023-07-05 06:45:00|14.47|13.07|14.3|12.9|14.49|13.09|14.28|12.88|0
1688539800000|2023-07-05 06:50:00|14.31|12.91|14.21|12.81|14.31|12.91|14.19|12.79|0
1688540100000|2023-07-05 06:55:00|14.23|12.83|14.87|13.47|15.01|13.61|14.21|12.81|0
1688540400000|2023-07-05 07:00:00|14.85|13.45|14.8|13.4|14.98|13.58|14.78|13.38|0
1688540700000|2023-07-05 07:05:00|14.82|13.42|15.01|13.61|15.01|13.61|14.8|13.4|0
1688541000000|2023-07-05 07:10:00|15.03|13.63|15.13|13.73|15.15|13.75|15.03|13.63|0
1688541300000|2023-07-05 07:15:00|15.15|13.75|15.2|13.8|15.25|13.85|15.06|13.66|0
1688541600000|2023-07-05 07:20:00|15.22|13.82|15.14|13.74|15.22|13.82|15.08|13.68|0
1688541900000|2023-07-05 07:25:00|15.15|13.75|15.01|13.61|15.15|13.75|14.96|13.56|0
1688542200000|2023-07-05 07:30:00|14.98|13.58|15.05|13.65|15.1|13.7|14.96|13.56|0
1688542500000|2023-07-05 07:35:00|15.03|13.63|15.08|13.68|15.08|13.68|14.96|13.56|0
1688542800000|2023-07-05 07:40:00|15.05|13.65|15.05|13.65|15.1|13.7|15.01|13.61|0
1688543100000|2023-07-05 07:45:00|15.08|13.68|15.1|13.7|15.15|13.75|15.01|13.61|0
1688543400000|2023-07-05 07:50:00|15.09|13.69|15.03|13.63|15.15|13.75|15|13.6|0
1688543700000|2023-07-05 07:55:00|15|13.6|14.99|13.59|15.03|13.63|14.86|13.46|0
1688544000000|2023-07-05 08:00:00|14.98|13.58|15|13.6|15|13.6|14.82|13.42|0
1688544300000|2023-07-05 08:05:00|15.03|13.63|15.05|13.65|15.07|13.67|14.96|13.56|0
1688544600000|2023-07-05 08:10:00|15.06|13.66|14.86|13.46|15.06|13.66|14.84|13.44|0
1688544900000|2023-07-05 08:15:00|14.88|13.48|15.14|13.74|15.17|13.77|14.88|13.48|0
1688545200000|2023-07-05 08:20:00|15.12|13.72|15.03|13.63|15.17|13.77|15.03|13.63|0
1688545500000|2023-07-05 08:25:00|15.04|13.64|15.05|13.65|15.14|13.74|15.03|13.63|0
1688545800000|2023-07-05 08:30:00|15.07|13.67|14.98|13.58|15.1|13.7|14.98|13.58|0
1688546100000|2023-07-05 08:35:00|14.99|13.59|14.86|13.46|15|13.6|14.83|13.43|0
1688546400000|2023-07-05 08:40:00|14.83|13.43|14.89|13.49|14.9|13.5|14.83|13.43|0
1688546700000|2023-07-05 08:45:00|14.88|13.48|14.88|13.48|14.93|13.53|14.86|13.46|0
1688547000000|2023-07-05 08:50:00|14.87|13.47|14.83|13.43|14.93|13.53|14.83|13.43|0
1688547300000|2023-07-05 08:55:00|14.84|13.44|14.86|13.46|14.86|13.46|14.79|13.39|0
1688547600000|2023-07-05 09:00:00|14.88|13.48|14.9|13.5|14.9|13.5|14.81|13.41|0
1688547900000|2023-07-05 09:05:00|14.88|13.48|14.71|13.31|14.9|13.5|14.67|13.27|0
1688548200000|2023-07-05 09:10:00|14.69|13.29|14.64|13.24|14.76|13.36|14.61|13.21|0
1688548500000|2023-07-05 09:15:00|14.67|13.27|14.67|13.27|14.71|13.31|14.62|13.22|0
1688548800000|2023-07-05 09:20:00|14.62|13.22|14.41|13.01|14.69|13.29|14.41|13.01|0
1688549100000|2023-07-05 09:25:00|14.42|13.02|14.25|12.85|14.46|13.06|14.25|12.85|0
1688549400000|2023-07-05 09:30:00|14.27|12.87|15.14|13.74|15.3|13.9|14.25|12.85|0
1688549700000|2023-07-05 09:35:00|15.11|13.71|14.88|13.48|15.14|13.74|14.86|13.46|0
1688550000000|2023-07-05 09:40:00|14.9|13.5|14.76|13.36|14.93|13.53|14.72|13.32|0
1688550300000|2023-07-05 09:45:00|14.79|13.39|15.01|13.61|15.07|13.67|14.76|13.36|0
1688550600000|2023-07-05 09:50:00|15.02|13.62|14.99|13.59|15.02|13.62|14.95|13.55|0
1688550900000|2023-07-05 09:55:00|15.01|13.61|15.09|13.69|15.11|13.71|15.01|13.61|0
1688551200000|2023-07-05 10:00:00|15.06|13.66|15.09|13.69|15.09|13.69|15|13.6|0
1688551500000|2023-07-05 10:05:00|15.06|13.66|14.99|13.59|15.09|13.69|14.97|13.57|0
1688551800000|2023-07-05 10:10:00|15.02|13.62|15.04|13.64|15.09|13.69|14.99|13.59|0
1688552100000|2023-07-05 10:15:00|15.06|13.66|15.23|13.83|15.25|13.85|15.04|13.64|0
1688552400000|2023-07-05 10:20:00|15.25|13.85|15.25|13.85|15.27|13.87|15.23|13.83|0
1688552700000|2023-07-05 10:25:00|15.26|13.86|15.27|13.87|15.27|13.87|15.2|13.8|0
1688553000000|2023-07-05 10:30:00|15.26|13.86|15.37|13.97|15.39|13.99|15.25|13.85|0
1688553300000|2023-07-05 10:35:00|15.34|13.94|15.32|13.92|15.37|13.97|15.27|13.87|0
1688553600000|2023-07-05 10:40:00|15.3|13.9|15.32|13.92|15.41|14.01|15.25|13.85|0
1688553900000|2023-07-05 10:45:00|15.33|13.93|13.65|12.25|15.37|13.97|13.6|12.2|0
1688554200000|2023-07-05 10:50:00|13.63|12.23|13.69|12.29|13.71|12.31|13.63|12.23|0
1688554500000|2023-07-05 10:55:00|13.68|12.28|13.62|12.22|13.69|12.29|13.6|12.2|0
1688554800000|2023-07-05 11:00:00|13.65|12.25|13.54|12.14|13.65|12.25|13.54|12.14|0
1688555100000|2023-07-05 11:05:00|13.51|12.11|13.43|12.03|13.51|12.11|13.43|12.03|0
1688555400000|2023-07-05 11:10:00|13.4|12|13.43|12.03|13.43|12.03|13.38|11.98|0
1688555700000|2023-07-05 11:15:00|13.47|12.07|13.58|12.18|13.58|12.18|13.43|12.03|0
1688556000000|2023-07-05 11:20:00|13.57|12.17|13.45|12.05|13.57|12.17|13.45|12.05|0
1688556300000|2023-07-05 11:25:00|13.42|12.02|13.4|12|13.45|12.05|13.34|11.94|0
1688556600000|2023-07-05 11:30:00|13.38|11.98|13.4|12|13.49|12.09|13.36|11.96|0
1688556900000|2023-07-05 11:35:00|13.38|11.98|13.4|12|13.42|12.02|13.32|11.92|0
1688557200000|2023-07-05 11:40:00|13.39|11.99|13.42|12.02|13.51|12.11|13.38|11.98|0
1688557500000|2023-07-05 11:45:00|13.4|12|13.44|12.04|13.44|12.04|13.36|11.96|0
1688557800000|2023-07-05 11:50:00|13.4|12|13.33|11.93|13.4|12|13.31|11.91|0
1688558100000|2023-07-05 11:55:00|13.31|11.91|13.16|11.76|13.31|11.91|13.16|11.76|0
1688558400000|2023-07-05 12:00:00|13.15|11.75|13.03|11.63|13.16|11.76|13.03|11.63|0
1688558700000|2023-07-05 12:05:00|13.02|11.62|13.05|11.65|13.1|11.7|12.99|11.59|0
1688559000000|2023-07-05 12:10:00|13.03|11.63|13.15|11.75|13.16|11.76|12.95|11.55|0
1688559300000|2023-07-05 12:15:00|13.14|11.74|13.1|11.7|13.18|11.78|13.03|11.63|0
1688559600000|2023-07-05 12:20:00|13.12|11.72|13.18|11.78|13.22|11.82|13.07|11.67|0
1688559900000|2023-07-05 12:25:00|13.16|11.76|13.2|11.8|13.2|11.8|13.14|11.74|0
1688560200000|2023-07-05 12:30:00|13.18|11.78|13.14|11.74|13.24|11.84|13.12|11.72|0
1688560500000|2023-07-05 12:35:00|13.12|11.72|13.09|11.69|13.14|11.74|13.07|11.67|0
1688560800000|2023-07-05 12:40:00|13.12|11.72|13.22|11.82|13.22|11.82|13.07|11.67|0
1688561100000|2023-07-05 12:45:00|13.18|11.78|13.18|11.78|13.2|11.8|13.09|11.69|0
1688561400000|2023-07-05 12:50:00|13.16|11.76|13.07|11.67|13.18|11.78|13.07|11.67|0
1688561700000|2023-07-05 12:55:00|13.05|11.65|13.11|11.71|13.13|11.73|13.01|11.61|0
1688562000000|2023-07-05 13:00:00|13.09|11.69|13.09|11.69|13.11|11.71|13.05|11.65|0
1688562300000|2023-07-05 13:05:00|13.07|11.67|13.18|11.78|13.2|11.8|13.07|11.67|0
1688562600000|2023-07-05 13:10:00|13.2|11.8|13.43|12.03|13.46|12.06|13.2|11.8|0
1688562900000|2023-07-05 13:15:00|13.41|12.01|13.28|11.88|13.41|12.01|13.26|11.86|0
1688563200000|2023-07-05 13:20:00|13.3|11.9|13.33|11.93|13.39|11.99|13.26|11.86|0
1688563500000|2023-07-05 13:25:00|13.3|11.9|13.37|11.97|13.39|11.99|13.3|11.9|0
1688563800000|2023-07-05 13:30:00|13.39|11.99|13.81|12.41|13.9|12.5|13.39|11.99|0
1688564100000|2023-07-05 13:35:00|13.78|12.38|13.99|12.59|14.03|12.63|13.72|12.32|0
1688564400000|2023-07-05 13:40:00|14.01|12.61|14.46|13.06|14.49|13.09|13.96|12.56|0
1688564700000|2023-07-05 13:45:00|14.44|13.04|14.44|13.04|14.53|13.13|14.19|12.79|0
1688565000000|2023-07-05 13:50:00|14.46|13.06|14.56|13.16|14.63|13.23|14.44|13.04|0
1688565300000|2023-07-05 13:55:00|14.58|13.18|14.53|13.13|14.63|13.23|14.44|13.04|0
1688565600000|2023-07-05 14:00:00|14.58|13.18|14.05|12.65|14.58|13.18|13.87|12.47|0
1688565900000|2023-07-05 14:05:00|14.01|12.61|14.01|12.61|14.24|12.84|13.96|12.56|0
1688566200000|2023-07-05 14:10:00|14.03|12.63|14.08|12.68|14.12|12.72|13.83|12.43|0
1688566500000|2023-07-05 14:15:00|14.1|12.7|14.28|12.88|14.35|12.95|14.1|12.7|0
1688566800000|2023-07-05 14:20:00|14.33|12.93|14.28|12.88|14.4|13|14.19|12.79|0
1688567100000|2023-07-05 14:25:00|14.26|12.86|14.26|12.86|14.4|13|14.17|12.77|0
1688567400000|2023-07-05 14:30:00|14.3|12.9|14.4|13|14.47|13.07|14.3|12.9|0
1688567700000|2023-07-05 14:35:00|14.42|13.02|14.49|13.09|14.58|13.18|14.42|13.02|0
1688568000000|2023-07-05 14:40:00|14.51|13.11|14.33|12.93|14.54|13.14|14.28|12.88|0
1688568300000|2023-07-05 14:45:00|14.35|12.95|14.19|12.79|14.4|13|13.96|12.56|0
1688568600000|2023-07-05 14:50:00|14.16|12.76|14.28|12.88|14.28|12.88|14.16|12.76|0
1688568900000|2023-07-05 14:55:00|14.3|12.9|14.56|13.16|14.58|13.18|14.28|12.88|0
1688569200000|2023-07-05 15:00:00|14.6|13.2|14.46|13.06|14.6|13.2|14.42|13.02|0
1688569500000|2023-07-05 15:05:00|14.49|13.09|14.49|13.09|14.63|13.23|14.49|13.09|0
1688569800000|2023-07-05 15:10:00|14.46|13.06|14.53|13.13|14.6|13.2|14.37|12.97|0
1688570100000|2023-07-05 15:15:00|14.56|13.16|14.32|12.92|14.56|13.16|14.21|12.81|0
1688570400000|2023-07-05 15:20:00|14.3|12.9|14.32|12.92|14.41|13.01|14.18|12.78|0
1688570700000|2023-07-05 15:25:00|14.34|12.94|14.37|12.97|14.44|13.04|14.25|12.85|0
1688571000000|2023-07-05 15:30:00|14.34|12.94|14.51|13.11|14.55|13.15|14.34|12.94|0
1688571300000|2023-07-05 15:35:00|14.53|13.13|14.34|12.94|14.53|13.13|14.3|12.9|0
1688571600000|2023-07-05 15:40:00|14.32|12.92|14.51|13.11|14.51|13.11|14.32|12.92|0
1688571900000|2023-07-05 15:45:00|14.48|13.08|14.41|13.01|14.55|13.15|14.36|12.96|0
1688572200000|2023-07-05 15:50:00|14.43|13.03|14.27|12.87|14.43|13.03|14.25|12.85|0
1688572500000|2023-07-05 15:55:00|14.29|12.89|14.11|12.71|14.32|12.92|14|12.6|0
1688572800000|2023-07-05 16:00:00|14.09|12.69|14.09|12.69|14.11|12.71|13.88|12.48|0
1688573100000|2023-07-05 16:05:00|14.11|12.71|14.11|12.71|14.16|12.76|14.04|12.64|0
1688573400000|2023-07-05 16:10:00|14.13|12.73|14.02|12.62|14.13|12.73|13.9|12.5|0
1688573700000|2023-07-05 16:15:00|13.99|12.59|14.04|12.64|14.11|12.71|13.97|12.57|0
1688574000000|2023-07-05 16:20:00|14.02|12.62|14.02|12.62|14.04|12.64|13.84|12.44|0
1688574300000|2023-07-05 16:25:00|14.04|12.64|13.48|12.08|14.06|12.66|13.48|12.08|0
1688574600000|2023-07-05 16:30:00|13.5|12.1|13.3|11.9|13.59|12.19|13.26|11.86|0
1688574900000|2023-07-05 16:35:00|13.32|11.92|13.23|11.83|13.39|11.99|13.04|11.64|0
1688575200000|2023-07-05 16:40:00|13.21|11.81|13.19|11.79|13.28|11.88|13.15|11.75|0
1688575500000|2023-07-05 16:45:00|13.17|11.77|13.28|11.88|13.3|11.9|13.08|11.68|0
1688575800000|2023-07-05 16:50:00|13.3|11.9|13.23|11.83|13.34|11.94|13.17|11.77|0
1688576100000|2023-07-05 16:55:00|13.25|11.85|13.41|12.01|13.47|12.07|13.23|11.83|0
1688576400000|2023-07-05 17:00:00|13.43|12.03|13.49|12.09|13.52|12.12|13.38|11.98|0
1688576700000|2023-07-05 17:05:00|13.52|12.12|13.47|12.07|13.52|12.12|13.43|12.03|0
1688577000000|2023-07-05 17:10:00|13.45|12.05|13.36|11.96|13.45|12.05|13.32|11.92|0
1688577300000|2023-07-05 17:15:00|13.32|11.92|13.4|12|13.4|12|13.32|11.92|0
1688577600000|2023-07-05 17:20:00|13.43|12.03|13.56|12.16|13.6|12.2|13.4|12|0
1688577900000|2023-07-05 17:25:00|13.58|12.18|13.4|12|13.58|12.18|13.34|11.94|0
1688578200000|2023-07-05 17:30:00|13.38|11.98|13.34|11.94|13.43|12.03|13.31|11.91|0
1688578500000|2023-07-05 17:35:00|13.36|11.96|13.4|12|13.4|12|13.27|11.87|0
1688578800000|2023-07-05 17:40:00|13.38|11.98|13.4|12|13.45|12.05|13.36|11.96|0
1688579100000|2023-07-05 17:45:00|13.38|11.98|13.56|12.16|13.58|12.18|13.38|11.98|0
1688579400000|2023-07-05 17:50:00|13.53|12.13|13.51|12.11|13.58|12.18|13.49|12.09|0
1688579700000|2023-07-05 17:55:00|13.53|12.13|13.53|12.13|13.58|12.18|13.44|12.04|0
1688580000000|2023-07-05 18:00:00|13.55|12.15|13.49|12.09|13.78|12.38|13.47|12.07|0
1688580300000|2023-07-05 18:05:00|13.51|12.11|13.58|12.18|13.71|12.31|13.36|11.96|0
1688580600000|2023-07-05 18:10:00|13.6|12.2|13.46|12.06|13.6|12.2|13.46|12.06|0
1688580900000|2023-07-05 18:15:00|13.44|12.04|12.96|11.56|13.44|12.04|12.9|11.5|0
1688581200000|2023-07-05 18:20:00|12.94|11.54|12.79|11.39|12.98|11.58|12.69|11.29|0
1688581500000|2023-07-05 18:25:00|12.75|11.35|13.03|11.63|13.09|11.69|12.75|11.35|0
1688581800000|2023-07-05 18:30:00|13.05|11.65|13.13|11.73|13.16|11.76|13.03|11.63|0
1688582100000|2023-07-05 18:35:00|13.11|11.71|13.37|11.97|13.42|12.02|13.05|11.65|0
1688582400000|2023-07-05 18:40:00|13.4|12|13.51|12.11|13.55|12.15|13.37|11.97|0
1688582700000|2023-07-05 18:45:00|13.53|12.13|13.62|12.22|13.64|12.24|13.53|12.13|0
1688583000000|2023-07-05 18:50:00|13.64|12.24|13.64|12.24|13.73|12.33|13.59|12.19|0
1688583300000|2023-07-05 18:55:00|13.66|12.26|13.7|12.3|13.73|12.33|13.48|12.08|0
1688583600000|2023-07-05 19:00:00|13.68|12.28|13.73|12.33|13.75|12.35|13.66|12.26|0
1688583900000|2023-07-05 19:05:00|13.7|12.3|13.75|12.35|13.91|12.51|13.7|12.3|0
1688584200000|2023-07-05 19:10:00|13.74|12.34|13.86|12.46|13.87|12.47|13.7|12.3|0
1688584500000|2023-07-05 19:15:00|13.84|12.44|13.82|12.42|13.88|12.48|13.77|12.37|0
1688584800000|2023-07-05 19:20:00|13.84|12.44|13.81|12.41|13.86|12.46|13.72|12.32|0
1688585100000|2023-07-05 19:25:00|13.83|12.43|13.9|12.5|13.95|12.55|13.81|12.41|0
1688585400000|2023-07-05 19:30:00|13.93|12.53|13.81|12.41|13.93|12.53|13.79|12.39|0
1688585700000|2023-07-05 19:35:00|13.84|12.44|13.72|12.32|13.84|12.44|13.63|12.23|0
1688586000000|2023-07-05 19:40:00|13.68|12.28|13.63|12.23|13.86|12.46|13.63|12.23|0
1688586300000|2023-07-05 19:45:00|13.52|12.12|13.79|12.39|13.79|12.39|13.52|12.12|0
1688586600000|2023-07-05 19:50:00|13.63|12.23|13.52|12.12|13.77|12.37|13.5|12.1|0
1688586900000|2023-07-05 19:55:00|13.43|12.03|13.39|11.99|13.56|12.16|13.34|11.94|0
1688587200000|2023-07-05 20:00:00|13.36|11.96|13.39|11.99|13.43|12.03|13.32|11.92|0
1688587500000|2023-07-05 20:05:00|13.36|11.96|13.39|11.99|13.41|12.01|13.34|11.94|0
1688587800000|2023-07-05 20:10:00|13.36|11.96|13.41|12.01|13.41|12.01|13.32|11.92|0
1688588100000|2023-07-05 20:15:00|13.56|11.76|13.56|11.76|13.56|11.76|13.52|11.72|0
1688588400000|2023-07-05 20:20:00|13.58|11.78|13.52|11.72|13.61|11.81|13.47|11.67|0
1688588700000|2023-07-05 20:25:00|13.54|11.74|13.54|11.74|13.54|11.74|13.52|11.72|0
1688589000000|2023-07-05 20:30:00|13.56|11.76|13.54|11.74|13.56|11.76|13.54|11.74|0
1688589300000|2023-07-05 20:35:00|13.56|11.76|13.52|11.72|13.56|11.76|13.52|11.72|0
1688589600000|2023-07-05 20:40:00|13.49|11.69|13.49|11.69|13.49|11.69|13.49|11.69|0
1688589900000|2023-07-05 20:45:00|13.47|11.67|13.54|11.74|13.54|11.74|13.47|11.67|0
1688590200000|2023-07-05 20:50:00|13.56|11.76|13.6|11.8|13.6|11.8|13.54|11.74|0
1688590500000|2023-07-05 20:55:00|13.59|11.79|13.44|11.64|13.59|11.79|13.44|11.64|0
1688590800000|2023-07-05 21:00:00|13.47|11.67|13.47|11.67|13.47|11.67|13.46|11.66|0
1688591100000|2023-07-05 21:05:00|13.48|11.68|13.47|11.67|13.48|11.68|13.46|11.66|0
1688591400000|2023-07-05 21:10:00|13.46|11.66|13.47|11.67|13.47|11.67|13.45|11.65|0
1688591700000|2023-07-05 21:15:00|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1688592000000|2023-07-05 21:20:00|13.44|11.64|13.45|11.65|13.45|11.65|13.44|11.64|0
1688592600000|2023-07-05 21:30:00|13.47|11.67|13.45|11.65|13.48|11.68|13.43|11.63|0
1688592900000|2023-07-05 21:35:00|13.46|11.66|13.46|11.66|13.47|11.67|13.46|11.66|0
1688593200000|2023-07-05 21:40:00|13.47|11.67|13.47|11.67|13.47|11.67|13.46|11.66|0
1688593500000|2023-07-05 21:45:00|13.48|11.68|13.47|11.67|13.48|11.68|13.46|11.66|0
1688593800000|2023-07-05 21:50:00|13.48|11.68|13.46|11.66|13.48|11.68|13.46|11.66|0
1688594100000|2023-07-05 21:55:00|13.45|11.65|13.4|11.6|13.46|11.66|13.4|11.6|0
1688594400000|2023-07-05 22:00:00|13.39|11.59|13.51|11.71|13.53|11.73|13.37|11.57|0
1688594700000|2023-07-05 22:05:00|13.53|11.73|13.48|11.68|13.53|11.73|13.48|11.68|0
1688595000000|2023-07-05 22:10:00|13.46|11.66|13.46|11.66|13.48|11.68|13.44|11.64|0
1688595300000|2023-07-05 22:15:00|13.44|11.64|13.46|11.66|13.46|11.66|13.42|11.62|0
1688595600000|2023-07-05 22:20:00|13.44|11.64|13.46|11.66|13.46|11.66|13.44|11.64|0
1688595900000|2023-07-05 22:25:00|13.44|11.64|13.44|11.64|13.46|11.66|13.44|11.64|0
1688596200000|2023-07-05 22:30:00|13.46|11.66|13.42|11.62|13.46|11.66|13.42|11.62|0
1688596500000|2023-07-05 22:35:00|13.39|11.59|13.39|11.59|13.42|11.62|13.37|11.57|0
1688596800000|2023-07-05 22:40:00|13.37|11.57|13.37|11.57|13.39|11.59|13.37|11.57|0
1688597100000|2023-07-05 22:45:00|13.35|11.55|13.33|11.53|13.35|11.55|13.33|11.53|0
1688597400000|2023-07-05 22:50:00|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1688597700000|2023-07-05 22:55:00|13.33|11.53|13.33|11.53|13.33|11.53|13.31|11.51|0
1688598000000|2023-07-05 23:00:00|13.31|11.51|13.4|11.6|13.4|11.6|13.31|11.51|0
1688598300000|2023-07-05 23:05:00|13.39|11.59|13.39|11.59|13.41|11.61|13.37|11.57|0
1688598600000|2023-07-05 23:10:00|13.37|11.57|13.39|11.59|13.39|11.59|13.37|11.57|0
1688598900000|2023-07-05 23:15:00|13.37|11.57|13.37|11.57|13.39|11.59|13.37|11.57|0
1688599200000|2023-07-05 23:20:00|13.39|11.59|13.41|11.61|13.41|11.61|13.37|11.57|0
1688599500000|2023-07-05 23:25:00|13.43|11.63|13.5|11.7|13.5|11.7|13.41|11.61|0
1688599800000|2023-07-05 23:30:00|13.48|11.68|13.45|11.65|13.48|11.68|13.45|11.65|0
1688600100000|2023-07-05 23:35:00|13.43|11.63|13.43|11.63|13.43|11.63|13.41|11.61|0
1688600400000|2023-07-05 23:40:00|13.45|11.65|13.43|11.63|13.45|11.65|13.41|11.61|0
1688600700000|2023-07-05 23:45:00|13.44|11.64|13.41|11.61|13.45|11.65|13.39|11.59|0
1688601000000|2023-07-05 23:50:00|13.39|11.59|13.36|11.56|13.41|11.61|13.36|11.56|0
1688601300000|2023-07-05 23:55:00|13.34|11.54|13.3|11.5|13.34|11.54|13.23|11.43|0
1688601600000|2023-07-06 00:00:00|13.32|11.52|13.17|11.37|13.32|11.52|13.17|11.37|0
1688601900000|2023-07-06 00:05:00|13.15|11.35|13.04|11.24|13.15|11.35|13|11.2|0
1688602200000|2023-07-06 00:10:00|13.06|11.26|13.02|11.22|13.1|11.3|13.02|11.22|0
1688602500000|2023-07-06 00:15:00|13.04|11.24|13.12|11.32|13.12|11.32|13.02|11.22|0
1688602800000|2023-07-06 00:20:00|13.15|11.35|13.17|11.37|13.19|11.39|13.12|11.32|0
1688603100000|2023-07-06 00:25:00|13.15|11.35|13.17|11.37|13.19|11.39|13.12|11.32|0
1688603400000|2023-07-06 00:30:00|13.15|11.35|13.14|11.34|13.19|11.39|13.14|11.34|0
1688603700000|2023-07-06 00:35:00|13.17|11.37|13.19|11.39|13.21|11.41|13.14|11.34|0
1688604000000|2023-07-06 00:40:00|13.21|11.41|13.14|11.34|13.21|11.41|13.12|11.32|0
1688604300000|2023-07-06 00:45:00|13.12|11.32|13.1|11.3|13.12|11.32|13.08|11.28|0
1688604600000|2023-07-06 00:50:00|13.08|11.28|12.99|11.19|13.08|11.28|12.97|11.17|0
1688604900000|2023-07-06 00:55:00|13.01|11.21|12.99|11.19|13.01|11.21|12.95|11.15|0
1688605200000|2023-07-06 01:00:00|13.01|11.21|12.97|11.17|13.04|11.24|12.95|11.15|0
1688605500000|2023-07-06 01:05:00|12.99|11.19|13.01|11.21|13.03|11.23|12.97|11.17|0
1688605800000|2023-07-06 01:10:00|12.99|11.19|13.08|11.28|13.08|11.28|12.99|11.19|0
1688606100000|2023-07-06 01:15:00|13.1|11.3|13.05|11.25|13.12|11.32|13.05|11.25|0
1688606400000|2023-07-06 01:20:00|13.08|11.28|13.03|11.23|13.1|11.3|13.03|11.23|0
1688606700000|2023-07-06 01:25:00|13.05|11.25|13.1|11.3|13.1|11.3|13.01|11.21|0
1688607000000|2023-07-06 01:30:00|13.12|11.32|13.1|11.3|13.12|11.32|13.05|11.25|0
1688607300000|2023-07-06 01:35:00|13.08|11.28|13.14|11.34|13.18|11.38|13.07|11.27|0
1688607600000|2023-07-06 01:40:00|13.12|11.32|13.14|11.34|13.14|11.34|13.07|11.27|0
1688607900000|2023-07-06 01:45:00|13.12|11.32|13.16|11.36|13.18|11.38|13.12|11.32|0
1688608200000|2023-07-06 01:50:00|13.14|11.34|13.14|11.34|13.16|11.36|13.11|11.31|0
1688608500000|2023-07-06 01:55:00|13.16|11.36|13.22|11.42|13.24|11.44|13.16|11.36|0
1688608800000|2023-07-06 02:00:00|13.2|11.4|13.19|11.39|13.22|11.42|13.18|11.38|0
1688609100000|2023-07-06 02:05:00|13.18|11.38|13.24|11.44|13.24|11.44|13.16|11.36|0
1688609400000|2023-07-06 02:10:00|13.22|11.42|13.24|11.44|13.28|11.48|13.22|11.42|0
1688609700000|2023-07-06 02:15:00|13.26|11.46|13.2|11.4|13.26|11.46|13.2|11.4|0
1688610000000|2023-07-06 02:20:00|13.15|11.35|13.2|11.4|13.22|11.42|13.15|11.35|0
1688610300000|2023-07-06 02:25:00|13.18|11.38|13.13|11.33|13.2|11.4|13.11|11.31|0
1688610600000|2023-07-06 02:30:00|13.15|11.35|13.13|11.33|13.18|11.38|13.12|11.32|0
1688610900000|2023-07-06 02:35:00|13.15|11.35|13.11|11.31|13.15|11.35|13.1|11.3|0
1688611200000|2023-07-06 02:40:00|13.09|11.29|12.99|11.19|13.09|11.29|12.96|11.16|0
1688611500000|2023-07-06 02:45:00|12.98|11.18|12.96|11.16|12.98|11.18|12.92|11.12|0
1688611800000|2023-07-06 02:50:00|12.94|11.14|12.98|11.18|12.98|11.18|12.94|11.14|0
1688612100000|2023-07-06 02:55:00|12.96|11.16|12.98|11.18|12.98|11.18|12.96|11.16|0
1688612400000|2023-07-06 03:00:00|12.96|11.16|12.96|11.16|13|11.2|12.94|11.14|0
1688612700000|2023-07-06 03:05:00|12.98|11.18|12.94|11.14|12.98|11.18|12.89|11.09|0
1688613000000|2023-07-06 03:10:00|12.92|11.12|12.79|10.99|12.94|11.14|12.77|10.97|0
1688613300000|2023-07-06 03:15:00|12.77|10.97|12.81|11.01|12.85|11.05|12.77|10.97|0
1688613600000|2023-07-06 03:20:00|12.83|11.03|12.83|11.03|12.85|11.05|12.81|11.01|0
1688613900000|2023-07-06 03:25:00|12.81|11.01|12.6|10.8|12.81|11.01|12.58|10.78|0
1688614200000|2023-07-06 03:30:00|12.64|10.84|12.56|10.76|12.66|10.86|12.54|10.74|0
1688614500000|2023-07-06 03:35:00|12.54|10.74|12.58|10.78|12.62|10.82|12.54|10.74|0
1688614800000|2023-07-06 03:40:00|12.6|10.8|12.58|10.78|12.62|10.82|12.56|10.76|0
1688615100000|2023-07-06 03:45:00|12.6|10.8|12.48|10.68|12.6|10.8|12.48|10.68|0
1688615400000|2023-07-06 03:50:00|12.5|10.7|12.35|10.55|12.5|10.7|12.33|10.53|0
1688615700000|2023-07-06 03:55:00|12.33|10.53|12.35|10.55|12.39|10.59|12.33|10.53|0
1688616000000|2023-07-06 04:00:00|12.33|10.53|12.25|10.45|12.37|10.57|12.25|10.45|0
1688616300000|2023-07-06 04:05:00|12.23|10.43|12.25|10.45|12.27|10.47|12.23|10.43|0
1688616600000|2023-07-06 04:10:00|12.27|10.47|12.23|10.43|12.31|10.51|12.23|10.43|0
1688616900000|2023-07-06 04:15:00|12.24|10.44|12.23|10.43|12.25|10.45|12.23|10.43|0
1688617200000|2023-07-06 04:20:00|12.25|10.45|12.23|10.43|12.25|10.45|12.23|10.43|0
1688617500000|2023-07-06 04:25:00|12.25|10.45|12.03|10.23|12.27|10.47|11.93|10.13|0
1688617800000|2023-07-06 04:30:00|12.02|10.22|12.09|10.29|12.11|10.31|12.01|10.21|0
1688618100000|2023-07-06 04:35:00|12.07|10.27|12.13|10.33|12.13|10.33|12.07|10.27|0
1688618400000|2023-07-06 04:40:00|12.11|10.31|12.09|10.29|12.13|10.33|12.09|10.29|0
1688618700000|2023-07-06 04:45:00|12.11|10.31|12.15|10.35|12.15|10.35|12.07|10.27|0
1688619000000|2023-07-06 04:50:00|12.16|10.36|12.21|10.41|12.23|10.43|12.15|10.35|0
1688619300000|2023-07-06 04:55:00|12.23|10.43|12.19|10.39|12.23|10.43|12.19|10.39|0
1688619600000|2023-07-06 05:00:00|12.21|10.41|12.12|10.32|12.23|10.43|12.1|10.3|0
1688619900000|2023-07-06 05:05:00|12.1|10.3|12.14|10.34|12.2|10.4|12.1|10.3|0
1688620200000|2023-07-06 05:10:00|12.16|10.36|12.18|10.38|12.2|10.4|12.15|10.35|0
1688620500000|2023-07-06 05:15:00|12.2|10.4|12.22|10.42|12.24|10.44|12.18|10.38|0
1688620800000|2023-07-06 05:20:00|12.24|10.44|12.26|10.46|12.26|10.46|12.21|10.41|0
1688621100000|2023-07-06 05:25:00|12.28|10.48|12.22|10.42|12.28|10.48|12.18|10.38|0
1688621400000|2023-07-06 05:30:00|12.2|10.4|12.16|10.36|12.2|10.4|12.12|10.32|0
1688621700000|2023-07-06 05:35:00|12.18|10.38|11.96|10.16|12.18|10.38|11.96|10.16|0
1688622000000|2023-07-06 05:40:00|11.98|10.18|11.98|10.18|12|10.2|11.96|10.16|0
1688622300000|2023-07-06 05:45:00|11.96|10.16|12.43|10.63|12.45|10.65|11.92|10.12|0
1688622600000|2023-07-06 05:50:00|12.45|10.65|12.51|10.71|12.51|10.71|12.43|10.63|0
1688622900000|2023-07-06 05:55:00|12.53|10.73|12.61|10.81|12.63|10.83|12.51|10.71|0
1688623200000|2023-07-06 06:00:00|12.59|10.79|12.78|10.98|12.8|11|12.57|10.77|0
1688623500000|2023-07-06 06:05:00|12.62|11.22|12.66|11.26|12.7|11.3|12.58|11.18|0
1688623800000|2023-07-06 06:10:00|12.65|11.25|12.62|11.22|12.66|11.26|12.6|11.2|0
1688624100000|2023-07-06 06:15:00|12.64|11.24|13.12|11.72|13.15|11.75|12.64|11.24|0
1688624400000|2023-07-06 06:20:00|13.1|11.7|13.04|11.64|13.12|11.72|13.02|11.62|0
1688624700000|2023-07-06 06:25:00|13.06|11.66|13.1|11.7|13.14|11.74|13.04|11.64|0
1688625000000|2023-07-06 06:30:00|13.08|11.68|13.08|11.68|13.14|11.74|13.06|11.66|0
1688625300000|2023-07-06 06:35:00|13.06|11.66|12.97|11.57|13.06|11.66|12.97|11.57|0
1688625600000|2023-07-06 06:40:00|12.99|11.59|12.91|11.51|12.99|11.59|12.89|11.49|0
1688625900000|2023-07-06 06:45:00|12.93|11.53|12.97|11.57|12.99|11.59|12.93|11.53|0
1688626200000|2023-07-06 06:50:00|12.99|11.59|12.99|11.59|13.01|11.61|12.95|11.55|0
1688626500000|2023-07-06 06:55:00|12.97|11.57|12.99|11.59|13.01|11.61|12.93|11.53|0
1688626800000|2023-07-06 07:00:00|12.97|11.57|12.7|11.3|12.97|11.57|12.59|11.19|0
1688627100000|2023-07-06 07:05:00|12.72|11.32|12.55|11.15|12.72|11.32|12.53|11.13|0
1688627400000|2023-07-06 07:10:00|12.53|11.13|13.33|11.93|13.33|11.93|12.52|11.12|0
1688627700000|2023-07-06 07:15:00|13.29|11.89|13.25|11.85|13.44|12.04|13.25|11.85|0
1688628000000|2023-07-06 07:20:00|13.27|11.87|13.46|12.06|13.53|12.13|13.27|11.87|0
1688628300000|2023-07-06 07:25:00|13.48|12.08|13.31|11.91|13.53|12.13|13.29|11.89|0
1688628600000|2023-07-06 07:30:00|13.29|11.89|13.18|11.78|13.31|11.91|13.16|11.76|0
1688628900000|2023-07-06 07:35:00|13.2|11.8|13.28|11.88|13.31|11.91|13.12|11.72|0
1688629200000|2023-07-06 07:40:00|13.29|11.89|13.14|11.74|13.33|11.93|13.12|11.72|0
1688629500000|2023-07-06 07:45:00|13.12|11.72|13.29|11.89|13.29|11.89|13.12|11.72|0
1688629800000|2023-07-06 07:50:00|13.31|11.91|13.22|11.82|13.33|11.93|13.18|11.78|0
1688630100000|2023-07-06 07:55:00|13.2|11.8|13.76|12.36|13.76|12.36|13.2|11.8|0
1688630400000|2023-07-06 08:00:00|13.78|12.38|13.8|12.4|13.89|12.49|13.76|12.36|0
1688630700000|2023-07-06 08:05:00|13.78|12.38|13.87|12.47|13.89|12.49|13.69|12.29|0
1688631000000|2023-07-06 08:10:00|13.89|12.49|13.8|12.4|13.89|12.49|13.76|12.36|0
1688631300000|2023-07-06 08:15:00|13.82|12.42|13.82|12.42|13.84|12.44|13.76|12.36|0
1688631600000|2023-07-06 08:20:00|13.8|12.4|13.67|12.27|13.8|12.4|13.63|12.23|0
1688631900000|2023-07-06 08:25:00|13.68|12.28|13.6|12.2|13.69|12.29|13.6|12.2|0
1688632200000|2023-07-06 08:30:00|13.62|12.22|13.67|12.27|13.73|12.33|13.58|12.18|0
1688632500000|2023-07-06 08:35:00|13.65|12.25|13.71|12.31|13.71|12.31|13.6|12.2|0
1688632800000|2023-07-06 08:40:00|13.69|12.29|13.78|12.38|13.78|12.38|13.67|12.27|0
1688633100000|2023-07-06 08:45:00|13.8|12.4|13.97|12.57|14|12.6|13.8|12.4|0
1688633400000|2023-07-06 08:50:00|14|12.6|13.84|12.44|14.04|12.64|13.84|12.44|0
1688633700000|2023-07-06 08:55:00|13.86|12.46|13.77|12.37|13.86|12.46|13.75|12.35|0
1688634000000|2023-07-06 09:00:00|13.75|12.35|13.62|12.22|13.75|12.35|13.62|12.22|0
1688634300000|2023-07-06 09:05:00|13.6|12.2|13.62|12.22|13.62|12.22|13.51|12.11|0
1688634600000|2023-07-06 09:10:00|13.64|12.24|13.66|12.26|13.73|12.33|13.62|12.22|0
1688634900000|2023-07-06 09:15:00|13.69|12.29|13.82|12.42|13.82|12.42|13.66|12.26|0
1688635200000|2023-07-06 09:20:00|13.79|12.39|13.77|12.37|13.88|12.48|13.77|12.37|0
1688635500000|2023-07-06 09:25:00|13.78|12.38|13.79|12.39|13.79|12.39|13.75|12.35|0
1688635800000|2023-07-06 09:30:00|13.8|12.4|13.86|12.46|13.9|12.5|13.79|12.39|0
1688636100000|2023-07-06 09:35:00|13.88|12.48|13.81|12.41|13.92|12.52|13.79|12.39|0
1688636400000|2023-07-06 09:40:00|13.84|12.44|13.73|12.33|13.84|12.44|13.7|12.3|0
1688636700000|2023-07-06 09:45:00|13.7|12.3|13.87|12.47|13.88|12.48|13.7|12.3|0
1688637000000|2023-07-06 09:50:00|13.86|12.46|13.83|12.43|13.86|12.46|13.75|12.35|0
1688637300000|2023-07-06 09:55:00|13.86|12.46|13.79|12.39|13.9|12.5|13.79|12.39|0
1688637600000|2023-07-06 10:00:00|13.77|12.37|13.79|12.39|13.83|12.43|13.7|12.3|0
1688637900000|2023-07-06 10:05:00|13.77|12.37|13.68|12.28|13.83|12.43|13.68|12.28|0
1688638200000|2023-07-06 10:10:00|13.66|12.26|13.79|12.39|13.81|12.41|13.66|12.26|0
1688638500000|2023-07-06 10:15:00|13.78|12.38|13.77|12.37|13.79|12.39|13.7|12.3|0
1688638800000|2023-07-06 10:20:00|13.79|12.39|13.66|12.26|13.83|12.43|13.66|12.26|0
1688639100000|2023-07-06 10:25:00|13.68|12.28|13.83|12.43|13.83|12.43|13.68|12.28|0
1688639400000|2023-07-06 10:30:00|13.87|12.47|13.79|12.39|13.94|12.54|13.74|12.34|0
1688639700000|2023-07-06 10:35:00|13.81|12.41|13.87|12.47|13.92|12.52|13.79|12.39|0
1688640000000|2023-07-06 10:40:00|13.89|12.49|13.87|12.47|13.94|12.54|13.81|12.41|0
1688640300000|2023-07-06 10:45:00|13.89|12.49|13.78|12.38|13.89|12.49|13.74|12.34|0
1688640600000|2023-07-06 10:50:00|13.76|12.36|13.72|12.32|13.81|12.41|13.7|12.3|0
1688640900000|2023-07-06 10:55:00|13.74|12.34|13.72|12.32|13.76|12.36|13.67|12.27|0
1688641200000|2023-07-06 11:00:00|13.74|12.34|13.74|12.34|13.85|12.45|13.72|12.32|0
1688641500000|2023-07-06 11:05:00|13.76|12.36|13.87|12.47|13.87|12.47|13.76|12.36|0
1688641800000|2023-07-06 11:10:00|13.85|12.45|13.96|12.56|13.98|12.58|13.85|12.45|0
1688642100000|2023-07-06 11:15:00|13.94|12.54|13.8|12.4|13.96|12.56|13.8|12.4|0
1688642400000|2023-07-06 11:20:00|13.82|12.42|13.89|12.49|13.89|12.49|13.8|12.4|0
1688642700000|2023-07-06 11:25:00|13.9|12.5|14|12.6|14|12.6|13.9|12.5|0
1688643000000|2023-07-06 11:30:00|13.98|12.58|13.77|12.37|14|12.6|13.76|12.36|0
1688643300000|2023-07-06 11:35:00|13.78|12.38|13.69|12.29|13.82|12.42|13.69|12.29|0
1688643600000|2023-07-06 11:40:00|13.67|12.27|13.54|12.14|13.69|12.29|13.47|12.07|0
1688643900000|2023-07-06 11:45:00|13.56|12.16|13.56|12.16|13.62|12.22|13.56|12.16|0
1688644200000|2023-07-06 11:50:00|13.58|12.18|13.56|12.16|13.65|12.25|13.54|12.14|0
1688644500000|2023-07-06 11:55:00|13.58|12.18|13.54|12.14|13.58|12.18|13.49|12.09|0
1688644800000|2023-07-06 12:00:00|13.49|12.09|13.34|11.94|13.54|12.14|13.34|11.94|0
1688645100000|2023-07-06 12:05:00|13.32|11.92|13.13|11.73|13.32|11.92|13.02|11.62|0
1688645400000|2023-07-06 12:10:00|13.09|11.69|13.09|11.69|13.09|11.69|12.98|11.58|0
1688645700000|2023-07-06 12:15:00|13.11|11.71|12.98|11.58|13.11|11.71|12.86|11.46|0
1688646000000|2023-07-06 12:20:00|12.96|11.56|13|11.6|13.02|11.62|12.84|11.44|0
1688646300000|2023-07-06 12:25:00|13.02|11.62|12.87|11.47|13.02|11.62|12.86|11.46|0
1688646600000|2023-07-06 12:30:00|12.89|11.49|12.55|11.15|12.94|11.54|12.51|11.11|0
1688646900000|2023-07-06 12:35:00|12.53|11.13|12.53|11.13|12.71|11.31|12.49|11.09|0
1688647200000|2023-07-06 12:40:00|12.51|11.11|12.19|10.79|12.51|11.11|12.15|10.75|0
1688647500000|2023-07-06 12:45:00|12.17|10.77|12.9|11.5|13.04|11.64|12.09|10.69|0
1688647800000|2023-07-06 12:50:00|12.88|11.48|13.08|11.68|13.08|11.68|12.82|11.42|0
1688648100000|2023-07-06 12:55:00|13.06|11.66|13.17|11.77|13.17|11.77|13.04|11.64|0
1688648400000|2023-07-06 13:00:00|13.15|11.75|13.23|11.83|13.27|11.87|13.15|11.75|0
1688648700000|2023-07-06 13:05:00|13.21|11.81|13.02|11.62|13.23|11.83|12.96|11.56|0
1688649000000|2023-07-06 13:10:00|13|11.6|12.94|11.54|13|11.6|12.92|11.52|0
1688649300000|2023-07-06 13:15:00|12.92|11.52|13.14|11.74|13.14|11.74|12.9|11.5|0
1688649600000|2023-07-06 13:20:00|13.17|11.77|13.04|11.64|13.19|11.79|13.02|11.62|0
1688649900000|2023-07-06 13:25:00|13.02|11.62|12.92|11.52|13.05|11.65|12.9|11.5|0
1688650200000|2023-07-06 13:30:00|12.94|11.54|12.86|11.46|13.48|12.08|12.7|11.3|0
1688650500000|2023-07-06 13:35:00|12.88|11.48|13.02|11.62|13.06|11.66|12.72|11.32|0
1688650800000|2023-07-06 13:40:00|13|11.6|12.71|11.31|13.06|11.66|12.67|11.27|0
1688651100000|2023-07-06 13:45:00|12.67|11.27|12.86|11.46|13.06|11.66|12.54|11.14|0
1688651400000|2023-07-06 13:50:00|12.84|11.44|10.09|8.69|12.92|11.52|10.09|8.69|0
1688651700000|2023-07-06 13:55:00|10.1|8.7|10.18|8.78|10.22|8.82|10|8.6|0
1688652000000|2023-07-06 14:00:00|10.08|8.68|9.85|8.45|10.15|8.75|9.85|8.45|0
1688652300000|2023-07-06 14:05:00|9.83|8.43|10.4|9|10.63|9.23|9.67|8.27|0
1688652600000|2023-07-06 14:10:00|10.42|9.02|10.56|9.16|10.61|9.21|10.3|8.9|0
1688652900000|2023-07-06 14:15:00|10.68|9.28|10.48|9.08|11.01|9.61|10.45|9.05|0
1688653200000|2023-07-06 14:20:00|10.45|9.05|10.38|8.98|10.5|9.1|10.29|8.89|0
1688653500000|2023-07-06 14:25:00|10.36|8.96|10.48|9.08|10.5|9.1|10.33|8.93|0
1688653800000|2023-07-06 14:30:00|10.5|9.1|10.41|9.01|10.55|9.15|10.31|8.91|0
1688654100000|2023-07-06 14:35:00|10.38|8.98|10.74|9.34|10.9|9.5|10.38|8.98|0
1688654400000|2023-07-06 14:40:00|10.72|9.32|10.79|9.39|10.79|9.39|10.58|9.18|0
1688654700000|2023-07-06 14:45:00|10.78|9.38|10.76|9.36|10.85|9.45|10.62|9.22|0
1688655000000|2023-07-06 14:50:00|10.78|9.38|10.67|9.27|10.81|9.41|10.55|9.15|0
1688655300000|2023-07-06 14:55:00|10.65|9.25|10.9|9.5|10.91|9.51|10.46|9.06|0
1688655600000|2023-07-06 15:00:00|10.91|9.51|10.68|9.28|11|9.6|10.47|9.07|0
1688655900000|2023-07-06 15:05:00|10.66|9.26|10.5|9.1|10.73|9.33|10.47|9.07|0
1688656200000|2023-07-06 15:10:00|10.52|9.12|10.38|8.98|10.54|9.14|10.36|8.96|0
1688656500000|2023-07-06 15:15:00|10.4|9|10.35|8.95|10.48|9.08|10.35|8.95|0
1688656800000|2023-07-06 15:20:00|10.36|8.96|10.63|9.23|10.68|9.28|10.33|8.93|0
1688657100000|2023-07-06 15:25:00|10.61|9.21|10.72|9.32|10.82|9.42|10.53|9.13|0
1688657400000|2023-07-06 15:30:00|10.73|9.33|10.95|9.55|11.02|9.62|10.73|9.33|0
1688657700000|2023-07-06 15:35:00|10.96|9.56|11|9.6|11.11|9.71|10.95|9.55|0
1688658000000|2023-07-06 15:40:00|11.02|9.62|11.07|9.67|11.13|9.73|11|9.6|0
1688658300000|2023-07-06 15:45:00|11.05|9.65|11.27|9.87|11.33|9.93|10.96|9.56|0
1688658600000|2023-07-06 15:50:00|11.25|9.85|11.17|9.77|11.27|9.87|11.09|9.69|0
1688658900000|2023-07-06 15:55:00|11.16|9.76|11.29|9.89|11.33|9.93|11.09|9.69|0
1688659200000|2023-07-06 16:00:00|11.31|9.91|10.79|9.39|11.43|10.03|10.74|9.34|0
1688659500000|2023-07-06 16:05:00|10.81|9.41|10.99|9.59|11.02|9.62|10.81|9.41|0
1688659800000|2023-07-06 16:10:00|10.97|9.57|10.4|9|10.97|9.57|10.35|8.95|0
1688660100000|2023-07-06 16:15:00|10.44|9.04|10.56|9.16|10.6|9.2|10.42|9.02|0
1688660400000|2023-07-06 16:20:00|10.58|9.18|10.56|9.16|10.6|9.2|10.46|9.06|0
1688660700000|2023-07-06 16:25:00|10.54|9.14|10.76|9.36|10.76|9.36|10.54|9.14|0
1688661000000|2023-07-06 16:30:00|10.77|9.37|10.83|9.43|10.88|9.48|10.76|9.36|0
1688661300000|2023-07-06 16:35:00|10.85|9.45|10.75|9.35|10.92|9.52|10.68|9.28|0
1688661600000|2023-07-06 16:40:00|10.77|9.37|10.77|9.37|10.86|9.46|10.75|9.35|0
1688661900000|2023-07-06 16:45:00|10.79|9.39|10.86|9.46|10.88|9.48|10.74|9.34|0
1688662200000|2023-07-06 16:50:00|10.88|9.48|10.92|9.52|10.92|9.52|10.86|9.46|0
1688662500000|2023-07-06 16:55:00|10.9|9.5|11.02|9.62|11.06|9.66|10.9|9.5|0
1688662800000|2023-07-06 17:00:00|11.04|9.64|10.36|8.96|11.2|9.8|10.33|8.93|0
1688663100000|2023-07-06 17:05:00|10.35|8.95|10.39|8.99|10.52|9.12|10.35|8.95|0
1688663400000|2023-07-06 17:10:00|10.4|9|10.49|9.09|10.54|9.14|10.38|8.98|0
1688663700000|2023-07-06 17:15:00|10.47|9.07|10.5|9.1|10.52|9.12|10.43|9.03|0
1688664000000|2023-07-06 17:20:00|10.52|9.12|10.58|9.18|10.58|9.18|10.5|9.1|0
1688664300000|2023-07-06 17:25:00|10.56|9.16|10.4|9|10.58|9.18|10.34|8.94|0
1688664600000|2023-07-06 17:30:00|10.42|9.02|10.3|8.9|10.42|9.02|10.21|8.81|0
1688664900000|2023-07-06 17:35:00|10.29|8.89|10.52|9.12|10.52|9.12|10.29|8.89|0
1688665200000|2023-07-06 17:40:00|10.54|9.14|10.59|9.19|10.63|9.23|10.48|9.08|0
1688665500000|2023-07-06 17:45:00|10.61|9.21|10.61|9.21|10.61|9.21|10.45|9.05|0
1688665800000|2023-07-06 17:50:00|10.63|9.23|9.85|8.45|10.63|9.23|9.85|8.45|0
1688666100000|2023-07-06 17:55:00|9.83|8.43|10.09|8.69|10.11|8.71|9.83|8.43|0
1688666400000|2023-07-06 18:00:00|10.11|8.71|9.95|8.55|10.12|8.72|9.94|8.54|0
1688666700000|2023-07-06 18:05:00|9.99|8.59|10.05|8.65|10.12|8.72|9.99|8.59|0
1688667000000|2023-07-06 18:10:00|10.07|8.67|9.85|8.45|10.07|8.67|9.85|8.45|0
1688667300000|2023-07-06 18:15:00|9.87|8.47|9.92|8.52|9.97|8.57|9.82|8.42|0
1688667600000|2023-07-06 18:20:00|9.93|8.53|9.93|8.53|9.93|8.53|9.78|8.38|0
1688667900000|2023-07-06 18:25:00|9.92|8.52|9.81|8.41|9.93|8.53|9.8|8.4|0
1688668200000|2023-07-06 18:30:00|9.8|8.4|10.04|8.64|10.04|8.64|9.8|8.4|0
1688668500000|2023-07-06 18:35:00|10.02|8.62|10.1|8.7|10.1|8.7|9.95|8.55|0
1688668800000|2023-07-06 18:40:00|10.09|8.69|10.21|8.81|10.21|8.81|9.98|8.58|0
1688669100000|2023-07-06 18:45:00|10.17|8.77|10.3|8.9|10.31|8.91|10.14|8.74|0
1688669400000|2023-07-06 18:50:00|10.31|8.91|10.31|8.91|10.31|8.91|10.19|8.79|0
1688669700000|2023-07-06 18:55:00|10.29|8.89|10.33|8.93|10.35|8.95|10.28|8.88|0
1688670000000|2023-07-06 19:00:00|10.35|8.95|10.29|8.89|10.35|8.95|10.24|8.84|0
1688670300000|2023-07-06 19:05:00|10.28|8.88|10.21|8.81|10.31|8.91|10.19|8.79|0
1688670600000|2023-07-06 19:10:00|10.22|8.82|10.05|8.65|10.22|8.82|10.05|8.65|0
1688670900000|2023-07-06 19:15:00|10.03|8.63|10.14|8.74|10.15|8.75|10.01|8.61|0
1688671200000|2023-07-06 19:20:00|10.12|8.72|10.2|8.8|10.26|8.86|10.08|8.68|0
1688671500000|2023-07-06 19:25:00|10.22|8.82|10.12|8.72|10.26|8.86|10.08|8.68|0
1688671800000|2023-07-06 19:30:00|10.1|8.7|10.08|8.68|10.12|8.72|9.98|8.58|0
1688672100000|2023-07-06 19:35:00|10.06|8.66|10.01|8.61|10.15|8.75|9.94|8.54|0
1688672400000|2023-07-06 19:40:00|10|8.6|10.03|8.63|10.06|8.66|9.94|8.54|0
1688672700000|2023-07-06 19:45:00|10.01|8.61|10.12|8.72|10.12|8.72|9.93|8.53|0
1688673000000|2023-07-06 19:50:00|10.13|8.73|9.96|8.56|10.24|8.84|9.96|8.56|0
1688673300000|2023-07-06 19:55:00|9.99|8.59|10.06|8.66|10.29|8.89|9.99|8.59|0
1688673600000|2023-07-06 20:00:00|10.08|8.68|10.19|8.79|10.2|8.8|10.03|8.63|0
1688673900000|2023-07-06 20:05:00|10.22|8.82|10.24|8.84|10.24|8.84|10.17|8.77|0
1688674200000|2023-07-06 20:10:00|10.22|8.82|10.24|8.84|10.26|8.86|10.21|8.81|0
1688674500000|2023-07-06 20:15:00|10.4|8.6|10.35|8.55|10.4|8.6|10.35|8.55|0
1688674800000|2023-07-06 20:20:00|10.34|8.54|10.33|8.53|10.35|8.55|10.32|8.52|0
1688675100000|2023-07-06 20:25:00|10.32|8.52|10.23|8.43|10.32|8.52|10.21|8.41|0
1688675400000|2023-07-06 20:30:00|10.21|8.41|10.21|8.41|10.21|8.41|10.2|8.4|0
1688675700000|2023-07-06 20:35:00|10.2|8.4|10.18|8.38|10.2|8.4|10.16|8.36|0
1688676000000|2023-07-06 20:40:00|10.17|8.37|10.19|8.39|10.19|8.39|10.16|8.36|0
1688676300000|2023-07-06 20:45:00|10.18|8.38|10.16|8.36|10.19|8.39|10.16|8.36|0
1688676600000|2023-07-06 20:50:00|10.17|8.37|10.14|8.34|10.17|8.37|10.13|8.33|0
1688676900000|2023-07-06 20:55:00|10.16|8.36|10.18|8.38|10.19|8.39|10.16|8.36|0
1688677200000|2023-07-06 21:00:00|10.16|8.36|10.17|8.37|10.17|8.37|10.16|8.36|0
1688677500000|2023-07-06 21:05:00|10.16|8.36|10.18|8.38|10.18|8.38|10.15|8.35|0
1688677800000|2023-07-06 21:10:00|10.15|8.35|10.12|8.32|10.15|8.35|10.12|8.32|0
1688678100000|2023-07-06 21:15:00|10.14|8.34|10.15|8.35|10.17|8.37|10.14|8.34|0
1688678400000|2023-07-06 21:20:00|10.16|8.36|10.18|8.38|10.19|8.39|10.16|8.36|0
1688678700000|2023-07-06 21:25:00|10.19|8.39|10.19|8.39|10.2|8.4|10.19|8.39|0
1688679300000|2023-07-06 21:35:00|10.18|8.38|10.17|8.37|10.18|8.38|10.16|8.36|0
1688679600000|2023-07-06 21:40:00|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1688679900000|2023-07-06 21:45:00|10.19|8.39|10.16|8.36|10.19|8.39|10.16|8.36|0
1688680200000|2023-07-06 21:50:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1688680500000|2023-07-06 21:55:00|10.15|8.35|10.14|8.34|10.17|8.37|10.13|8.33|0
1688680800000|2023-07-06 22:00:00|10.01|8.21|10.17|8.37|10.18|8.38|9.99|8.19|0
1688681100000|2023-07-06 22:05:00|10.15|8.35|10.1|8.3|10.15|8.35|10.08|8.28|0
1688681400000|2023-07-06 22:10:00|10.12|8.32|10.12|8.32|10.14|8.34|10.1|8.3|0
1688681700000|2023-07-06 22:15:00|10.14|8.34|10.19|8.39|10.19|8.39|10.12|8.32|0
1688682000000|2023-07-06 22:20:00|10.17|8.37|10.12|8.32|10.19|8.39|10.12|8.32|0
1688682300000|2023-07-06 22:25:00|10.13|8.33|10.13|8.33|10.15|8.35|10.12|8.32|0
1688682600000|2023-07-06 22:30:00|10.15|8.35|10.2|8.4|10.22|8.42|10.15|8.35|0
1688682900000|2023-07-06 22:35:00|10.18|8.38|10.24|8.44|10.25|8.45|10.18|8.38|0
1688683200000|2023-07-06 22:40:00|10.25|8.45|10.27|8.47|10.27|8.47|10.25|8.45|0
1688683500000|2023-07-06 22:45:00|10.25|8.45|10.27|8.47|10.29|8.49|10.25|8.45|0
1688683800000|2023-07-06 22:50:00|10.25|8.45|10.23|8.43|10.25|8.45|10.22|8.42|0
1688684100000|2023-07-06 22:55:00|10.22|8.42|10.22|8.42|10.23|8.43|10.22|8.42|0
1688684400000|2023-07-06 23:00:00|10.2|8.4|10.23|8.43|10.25|8.45|10.2|8.4|0
1688684700000|2023-07-06 23:05:00|10.24|8.44|10.3|8.5|10.32|8.52|10.23|8.43|0
1688685000000|2023-07-06 23:10:00|10.31|8.51|10.32|8.52|10.34|8.54|10.3|8.5|0
1688685300000|2023-07-06 23:15:00|10.33|8.53|10.28|8.48|10.33|8.53|10.27|8.47|0
1688685600000|2023-07-06 23:20:00|10.3|8.5|10.3|8.5|10.34|8.54|10.28|8.48|0
1688685900000|2023-07-06 23:25:00|10.28|8.48|10.3|8.5|10.32|8.52|10.28|8.48|0
1688686200000|2023-07-06 23:30:00|10.28|8.48|10.28|8.48|10.3|8.5|10.28|8.48|0
1688686500000|2023-07-06 23:35:00|10.27|8.47|10.26|8.46|10.28|8.48|10.25|8.45|0
1688686800000|2023-07-06 23:40:00|10.25|8.45|10.26|8.46|10.26|8.46|10.25|8.45|0
1688687100000|2023-07-06 23:45:00|10.28|8.48|10.26|8.46|10.28|8.48|10.25|8.45|0
1688687400000|2023-07-06 23:50:00|10.25|8.45|10.23|8.43|10.26|8.46|10.21|8.41|0
1688687700000|2023-07-06 23:55:00|10.25|8.45|10.19|8.39|10.26|8.46|10.18|8.38|0
1688688000000|2023-07-07 00:00:00|10.21|8.41|10.06|8.26|10.21|8.41|10.06|8.26|0
1688688300000|2023-07-07 00:05:00|10.07|8.27|10.09|8.29|10.13|8.33|10.07|8.27|0
1688688600000|2023-07-07 00:10:00|10.07|8.27|10.01|8.21|10.07|8.27|9.97|8.17|0
1688688900000|2023-07-07 00:15:00|10.02|8.22|10.05|8.25|10.07|8.27|9.97|8.17|0
1688689200000|2023-07-07 00:20:00|10.04|8.24|10.07|8.27|10.07|8.27|10.02|8.22|0
1688689500000|2023-07-07 00:25:00|10.09|8.29|10.17|8.37|10.19|8.39|10.09|8.29|0
1688689800000|2023-07-07 00:30:00|10.19|8.39|10.24|8.44|10.28|8.48|10.17|8.37|0
1688690100000|2023-07-07 00:35:00|10.23|8.43|10.8|9|10.88|9.08|10.22|8.42|0
1688690400000|2023-07-07 00:40:00|10.78|8.98|10.83|9.03|11.28|9.48|10.46|8.66|0
1688690700000|2023-07-07 00:45:00|10.85|9.05|10.85|9.05|10.86|9.06|10.81|9.01|0
1688691000000|2023-07-07 00:50:00|10.84|9.04|10.86|9.06|10.9|9.1|10.81|9.01|0
1688691300000|2023-07-07 00:55:00|10.88|9.08|10.9|9.1|10.92|9.12|10.85|9.05|0
1688691600000|2023-07-07 01:00:00|10.92|9.12|10.83|9.03|10.92|9.12|10.83|9.03|0
1688691900000|2023-07-07 01:05:00|10.81|9.01|10.93|9.13|10.96|9.16|10.81|9.01|0
1688692200000|2023-07-07 01:10:00|10.95|9.15|10.97|9.17|10.99|9.19|10.92|9.12|0
1688692500000|2023-07-07 01:15:00|10.95|9.15|10.9|9.1|10.99|9.19|10.88|9.08|0
1688692800000|2023-07-07 01:20:00|10.92|9.12|10.84|9.04|10.92|9.12|10.84|9.04|0
1688693100000|2023-07-07 01:25:00|10.86|9.06|10.84|9.04|10.88|9.08|10.81|9.01|0
1688693400000|2023-07-07 01:30:00|10.86|9.06|10.79|8.99|10.86|9.06|10.79|8.99|0
1688693700000|2023-07-07 01:35:00|10.81|9.01|10.79|8.99|10.81|9.01|10.75|8.95|0
1688694000000|2023-07-07 01:40:00|10.81|9.01|10.64|8.84|10.81|9.01|10.61|8.81|0
1688694300000|2023-07-07 01:45:00|10.66|8.86|10.68|8.88|10.7|8.9|10.65|8.85|0
1688694600000|2023-07-07 01:50:00|10.69|8.89|10.75|8.95|10.75|8.95|10.68|8.88|0
1688694900000|2023-07-07 01:55:00|10.73|8.93|10.7|8.9|10.75|8.95|10.68|8.88|0
1688695200000|2023-07-07 02:00:00|10.69|8.89|10.68|8.88|10.75|8.95|10.66|8.86|0
1688695500000|2023-07-07 02:05:00|10.7|8.9|10.66|8.86|10.7|8.9|10.61|8.81|0
1688695800000|2023-07-07 02:10:00|10.68|8.88|10.7|8.9|10.71|8.91|10.68|8.88|0
1688696100000|2023-07-07 02:15:00|10.68|8.88|10.77|8.97|10.8|9|10.68|8.88|0
1688696400000|2023-07-07 02:20:00|10.78|8.98|10.82|9.02|10.82|9.02|10.75|8.95|0
1688696700000|2023-07-07 02:25:00|10.8|9|10.8|9|10.8|9|10.78|8.98|0
1688697000000|2023-07-07 02:30:00|10.78|8.98|10.82|9.02|10.84|9.04|10.78|8.98|0
1688697300000|2023-07-07 02:35:00|10.83|9.03|10.84|9.04|10.84|9.04|10.8|9|0
1688697600000|2023-07-07 02:40:00|10.82|9.02|10.84|9.04|10.85|9.05|10.76|8.96|0
1688697900000|2023-07-07 02:45:00|10.82|9.02|10.73|8.93|10.82|9.02|10.73|8.93|0
1688698200000|2023-07-07 02:50:00|10.75|8.95|10.76|8.96|10.78|8.98|10.73|8.93|0
1688698500000|2023-07-07 02:55:00|10.75|8.95|10.8|9|10.8|9|10.74|8.94|0
1688698800000|2023-07-07 03:00:00|10.78|8.98|10.89|9.09|10.89|9.09|10.78|8.98|0
1688699100000|2023-07-07 03:05:00|10.87|9.07|10.87|9.07|10.89|9.09|10.85|9.05|0
1688699400000|2023-07-07 03:10:00|10.85|9.05|10.87|9.07|10.87|9.07|10.83|9.03|0
1688699700000|2023-07-07 03:15:00|10.85|9.05|10.9|9.1|10.9|9.1|10.85|9.05|0
1688700000000|2023-07-07 03:20:00|10.89|9.09|10.83|9.03|10.89|9.09|10.83|9.03|0
1688700300000|2023-07-07 03:25:00|10.85|9.05|10.85|9.05|10.85|9.05|10.83|9.03|0
1688700600000|2023-07-07 03:30:00|10.87|9.07|10.85|9.05|10.87|9.07|10.81|9.01|0
1688700900000|2023-07-07 03:35:00|10.83|9.03|10.79|8.99|10.83|9.03|10.78|8.98|0
1688701200000|2023-07-07 03:40:00|10.78|8.98|10.78|8.98|10.79|8.99|10.76|8.96|0
1688701500000|2023-07-07 03:45:00|10.79|8.99|10.78|8.98|10.79|8.99|10.78|8.98|0
1688701800000|2023-07-07 03:50:00|10.76|8.96|10.79|8.99|10.79|8.99|10.76|8.96|0
1688702100000|2023-07-07 03:55:00|10.81|9.01|10.81|9.01|10.83|9.03|10.79|8.99|0
1688702400000|2023-07-07 04:00:00|10.79|8.99|10.68|8.88|10.79|8.99|10.67|8.87|0
1688702700000|2023-07-07 04:05:00|10.7|8.9|10.72|8.92|10.72|8.92|10.68|8.88|0
1688703000000|2023-07-07 04:10:00|10.7|8.9|10.68|8.88|10.72|8.92|10.68|8.88|0
1688703300000|2023-07-07 04:15:00|10.67|8.87|10.67|8.87|10.7|8.9|10.67|8.87|0
1688703600000|2023-07-07 04:20:00|10.65|8.85|10.61|8.81|10.65|8.85|10.61|8.81|0
1688703900000|2023-07-07 04:25:00|10.63|8.83|10.66|8.86|10.66|8.86|10.61|8.81|0
1688704200000|2023-07-07 04:30:00|10.68|8.88|10.66|8.86|10.68|8.88|10.66|8.86|0
1688704500000|2023-07-07 04:35:00|10.65|8.85|10.67|8.87|10.68|8.88|10.65|8.85|0
1688704800000|2023-07-07 04:40:00|10.68|8.88|10.7|8.9|10.7|8.9|10.68|8.88|0
1688705100000|2023-07-07 04:45:00|10.72|8.92|10.66|8.86|10.72|8.92|10.66|8.86|0
1688705400000|2023-07-07 04:50:00|10.68|8.88|10.66|8.86|10.7|8.9|10.66|8.86|0
1688705700000|2023-07-07 04:55:00|10.64|8.84|10.64|8.84|10.68|8.88|10.64|8.84|0
1688706000000|2023-07-07 05:00:00|10.66|8.86|10.66|8.86|10.68|8.88|10.61|8.81|0
1688706300000|2023-07-07 05:05:00|10.68|8.88|10.73|8.93|10.77|8.97|10.61|8.81|0
1688706600000|2023-07-07 05:10:00|10.71|8.91|10.84|9.04|10.86|9.06|10.71|8.91|0
1688706900000|2023-07-07 05:15:00|10.82|9.02|10.82|9.02|10.86|9.06|10.8|9|0
1688707200000|2023-07-07 05:20:00|10.81|9.01|10.8|9|10.86|9.06|10.78|8.98|0
1688707500000|2023-07-07 05:25:00|10.78|8.98|10.77|8.97|10.82|9.02|10.77|8.97|0
1688707800000|2023-07-07 05:30:00|10.75|8.95|10.69|8.89|10.77|8.97|10.68|8.88|0
1688708100000|2023-07-07 05:35:00|10.68|8.88|10.73|8.93|10.73|8.93|10.64|8.84|0
1688708400000|2023-07-07 05:40:00|10.71|8.91|10.69|8.89|10.73|8.93|10.68|8.88|0
1688708700000|2023-07-07 05:45:00|10.68|8.88|10.6|8.8|10.68|8.88|10.6|8.8|0
1688709000000|2023-07-07 05:50:00|10.61|8.81|10.62|8.82|10.64|8.84|10.57|8.77|0
1688709300000|2023-07-07 05:55:00|10.64|8.84|10.59|8.79|10.64|8.84|10.55|8.75|0
1688709600000|2023-07-07 06:00:00|10.55|8.75|10.62|8.82|10.64|8.84|10.53|8.73|0
1688709900000|2023-07-07 06:05:00|10.4|9|10.44|9.04|10.48|9.08|10.4|9|0
1688710200000|2023-07-07 06:10:00|10.42|9.02|10.38|8.98|10.44|9.04|10.38|8.98|0
1688710500000|2023-07-07 06:15:00|10.4|9|10.47|9.07|10.49|9.09|10.35|8.95|0
1688710800000|2023-07-07 06:20:00|10.49|9.09|10.42|9.02|10.51|9.11|10.4|9|0
1688711100000|2023-07-07 06:25:00|10.44|9.04|10.37|8.97|10.44|9.04|10.33|8.93|0
1688711400000|2023-07-07 06:30:00|10.38|8.98|10.37|8.97|10.38|8.98|10.33|8.93|0
1688711700000|2023-07-07 06:35:00|10.35|8.95|10.35|8.95|10.38|8.98|10.35|8.95|0
1688712000000|2023-07-07 06:40:00|10.36|8.96|10.35|8.95|10.36|8.96|10.33|8.93|0
1688712300000|2023-07-07 06:45:00|10.36|8.96|10.29|8.89|10.36|8.96|10.28|8.88|0
1688712600000|2023-07-07 06:50:00|10.28|8.88|10.24|8.84|10.29|8.89|10.21|8.81|0
1688712900000|2023-07-07 06:55:00|10.23|8.83|10.19|8.79|10.26|8.86|10.19|8.79|0
1688713200000|2023-07-07 07:00:00|10.22|8.82|10|8.6|10.22|8.82|10|8.6|0
1688713500000|2023-07-07 07:05:00|10.03|8.63|10.07|8.67|10.1|8.7|9.98|8.58|0
1688713800000|2023-07-07 07:10:00|10.02|8.62|9.98|8.58|10.07|8.67|9.93|8.53|0
1688714100000|2023-07-07 07:15:00|10.02|8.62|10.22|8.82|10.24|8.84|10.02|8.62|0
1688714400000|2023-07-07 07:20:00|10.2|8.8|10.07|8.67|10.21|8.81|9.93|8.53|0
1688714700000|2023-07-07 07:25:00|10.05|8.65|9.95|8.55|10.1|8.7|9.91|8.51|0
1688715000000|2023-07-07 07:30:00|9.93|8.53|10.03|8.63|10.19|8.79|9.91|8.51|0
1688715300000|2023-07-07 07:35:00|10.01|8.61|10.13|8.73|10.15|8.75|10|8.6|0
1688715600000|2023-07-07 07:40:00|10.12|8.72|9.96|8.56|10.13|8.73|9.96|8.56|0
1688715900000|2023-07-07 07:45:00|9.95|8.55|9.88|8.48|9.98|8.58|9.86|8.46|0
1688716200000|2023-07-07 07:50:00|9.89|8.49|9.88|8.48|9.93|8.53|9.81|8.41|0
1688716500000|2023-07-07 07:55:00|9.89|8.49|10.1|8.7|10.11|8.71|9.89|8.49|0
1688716800000|2023-07-07 08:00:00|10.11|8.71|9.94|8.54|10.13|8.73|9.9|8.5|0
1688717100000|2023-07-07 08:05:00|9.96|8.56|9.89|8.49|10.03|8.63|9.89|8.49|0
1688717400000|2023-07-07 08:10:00|9.91|8.51|10.1|8.7|10.1|8.7|9.86|8.46|0
1688717700000|2023-07-07 08:15:00|10.08|8.68|10.16|8.76|10.2|8.8|10.06|8.66|0
1688718000000|2023-07-07 08:20:00|10.15|8.75|10.22|8.82|10.22|8.82|10.11|8.71|0
1688718300000|2023-07-07 08:25:00|10.2|8.8|10.22|8.82|10.23|8.83|10.15|8.75|0
1688718600000|2023-07-07 08:30:00|10.21|8.81|10.08|8.68|10.23|8.83|10.08|8.68|0
1688718900000|2023-07-07 08:35:00|10.09|8.69|10.16|8.76|10.18|8.78|10.06|8.66|0
1688719200000|2023-07-07 08:40:00|10.18|8.78|10.14|8.74|10.2|8.8|10.13|8.73|0
1688719500000|2023-07-07 08:45:00|10.13|8.73|10.3|8.9|10.3|8.9|10.12|8.72|0
1688719800000|2023-07-07 08:50:00|10.34|8.94|10.3|8.9|10.39|8.99|10.28|8.88|0
1688720100000|2023-07-07 08:55:00|10.28|8.88|10.3|8.9|10.3|8.9|10.25|8.85|0
1688720400000|2023-07-07 09:00:00|10.28|8.88|10.4|9|10.41|9.01|10.26|8.86|0
1688720700000|2023-07-07 09:05:00|10.42|9.02|10.47|9.07|10.51|9.11|10.37|8.97|0
1688721000000|2023-07-07 09:10:00|10.49|9.09|10.58|9.18|10.6|9.2|10.47|9.07|0
1688721300000|2023-07-07 09:15:00|10.6|9.2|10.6|9.2|10.62|9.22|10.54|9.14|0
1688721600000|2023-07-07 09:20:00|10.58|9.18|10.51|9.11|10.58|9.18|10.47|9.07|0
1688721900000|2023-07-07 09:25:00|10.53|9.13|10.51|9.11|10.53|9.13|10.45|9.05|0
1688722200000|2023-07-07 09:30:00|10.49|9.09|10.45|9.05|10.51|9.11|10.38|8.98|0
1688722500000|2023-07-07 09:35:00|10.44|9.04|10.45|9.05|10.52|9.12|10.44|9.04|0
1688722800000|2023-07-07 09:40:00|10.47|9.07|10.49|9.09|10.54|9.14|10.45|9.05|0
1688723100000|2023-07-07 09:45:00|10.51|9.11|10.45|9.05|10.52|9.12|10.45|9.05|0
1688723400000|2023-07-07 09:50:00|10.47|9.07|10.47|9.07|10.51|9.11|10.43|9.03|0
1688723700000|2023-07-07 09:55:00|10.45|9.05|10.45|9.05|10.51|9.11|10.43|9.03|0
1688724000000|2023-07-07 10:00:00|10.43|9.03|10.28|8.88|10.43|9.03|10.26|8.86|0
1688724300000|2023-07-07 10:05:00|10.26|8.86|10.36|8.96|10.38|8.98|10.22|8.82|0
1688724600000|2023-07-07 10:10:00|10.35|8.95|10.33|8.93|10.36|8.96|10.31|8.91|0
1688724900000|2023-07-07 10:15:00|10.31|8.91|10.38|8.98|10.4|9|10.31|8.91|0
1688725200000|2023-07-07 10:20:00|10.4|9|10.45|9.05|10.45|9.05|10.36|8.96|0
1688725500000|2023-07-07 10:25:00|10.46|9.06|10.4|9|10.47|9.07|10.38|8.98|0
1688725800000|2023-07-07 10:30:00|10.41|9.01|10.41|9.01|10.48|9.08|10.4|9|0
1688726100000|2023-07-07 10:35:00|10.4|9|10.41|9.01|10.47|9.07|10.4|9|0
1688726400000|2023-07-07 10:40:00|10.42|9.02|10.39|8.99|10.43|9.03|10.38|8.98|0
1688726700000|2023-07-07 10:45:00|10.4|9|10.46|9.06|10.47|9.07|10.39|8.99|0
1688727000000|2023-07-07 10:50:00|10.45|9.05|10.42|9.02|10.46|9.06|10.36|8.96|0
1688727300000|2023-07-07 10:55:00|10.43|9.03|10.46|9.06|10.48|9.08|10.41|9.01|0
1688727600000|2023-07-07 11:00:00|10.45|9.05|10.49|9.09|10.55|9.15|10.45|9.05|0
1688727900000|2023-07-07 11:05:00|10.5|9.1|10.53|9.13|10.55|9.15|10.48|9.08|0
1688728200000|2023-07-07 11:10:00|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1688728500000|2023-07-07 11:15:00|10.5|9.1|10.46|9.06|10.5|9.1|10.43|9.03|0
1688728800000|2023-07-07 11:20:00|10.45|9.05|10.43|9.03|10.46|9.06|10.41|9.01|0
1688729100000|2023-07-07 11:25:00|10.44|9.04|10.39|8.99|10.44|9.04|10.36|8.96|0
1688729400000|2023-07-07 11:30:00|10.41|9.01|10.5|9.1|10.51|9.11|10.34|8.94|0
1688729700000|2023-07-07 11:35:00|10.48|9.08|10.41|9.01|10.48|9.08|10.39|8.99|0
1688730000000|2023-07-07 11:40:00|10.42|9.02|10.41|9.01|10.42|9.02|10.39|8.99|0
1688730300000|2023-07-07 11:45:00|10.39|8.99|10.51|9.11|10.53|9.13|10.39|8.99|0
1688730600000|2023-07-07 11:50:00|10.52|9.12|10.53|9.13|10.55|9.15|10.48|9.08|0
1688730900000|2023-07-07 11:55:00|10.51|9.11|10.32|8.92|10.51|9.11|10.3|8.9|0
1688731200000|2023-07-07 12:00:00|10.34|8.94|10.37|8.97|10.39|8.99|10.25|8.85|0
1688731500000|2023-07-07 12:05:00|10.39|8.99|10.39|8.99|10.42|9.02|10.33|8.93|0
1688731800000|2023-07-07 12:10:00|10.37|8.97|10.32|8.92|10.4|9|10.3|8.9|0
1688732100000|2023-07-07 12:15:00|10.33|8.93|10.32|8.92|10.33|8.93|10.26|8.86|0
1688732400000|2023-07-07 12:20:00|10.33|8.93|10.28|8.88|10.33|8.93|10.25|8.85|0
1688732700000|2023-07-07 12:25:00|10.26|8.86|10.4|9|10.47|9.07|10.26|8.86|0
1688733000000|2023-07-07 12:30:00|10.47|9.07|11.09|9.69|11.11|9.71|10.47|9.07|0
1688733300000|2023-07-07 12:35:00|11.13|9.73|9.97|8.57|11.13|9.73|9.7|8.3|0
1688733600000|2023-07-07 12:40:00|9.99|8.59|9.33|7.93|10|8.6|9.08|7.68|0
1688733900000|2023-07-07 12:45:00|9.35|7.95|10.06|8.66|10.09|8.69|9.08|7.68|0
1688734200000|2023-07-07 12:50:00|10.04|8.64|10.4|9|10.6|9.2|10.04|8.64|0
1688734500000|2023-07-07 12:55:00|10.41|9.01|10.04|8.64|10.51|9.11|10.04|8.64|0
1688734800000|2023-07-07 13:00:00|10.03|8.63|9.79|8.39|10.08|8.68|9.58|8.18|0
1688735100000|2023-07-07 13:05:00|9.82|8.42|9.77|8.37|9.86|8.46|9.52|8.12|0
1688735400000|2023-07-07 13:10:00|9.82|8.42|9.91|8.51|10.18|8.78|9.72|8.32|0
1688735700000|2023-07-07 13:15:00|9.92|8.52|9.82|8.42|10.01|8.61|9.72|8.32|0
1688736000000|2023-07-07 13:20:00|9.8|8.4|10.06|8.66|10.07|8.67|9.8|8.4|0
1688736300000|2023-07-07 13:25:00|9.99|8.59|9.72|8.32|10.16|8.76|9.72|8.32|0
1688736600000|2023-07-07 13:30:00|9.74|8.34|10.27|8.87|10.46|9.06|9.67|8.27|0
1688736900000|2023-07-07 13:35:00|9.52|8.12|9.71|8.31|9.96|8.56|9.49|8.09|0
1688737200000|2023-07-07 13:40:00|9.66|8.26|9.72|8.32|9.87|8.47|9.57|8.17|0
1688737500000|2023-07-07 13:45:00|9.77|8.37|10.2|8.8|10.2|8.8|9.72|8.32|0
1688737800000|2023-07-07 13:50:00|10.22|8.82|10.25|8.85|10.45|9.05|10.16|8.76|0
1688738100000|2023-07-07 13:55:00|10.23|8.83|10.45|9.05|10.46|9.06|10.23|8.83|0
1688738400000|2023-07-07 14:00:00|10.46|9.06|10.39|8.99|10.48|9.08|10.23|8.83|0
1688738700000|2023-07-07 14:05:00|10.37|8.97|10.25|8.85|10.41|9.01|10.2|8.8|0
1688739000000|2023-07-07 14:10:00|10.27|8.87|10.35|8.95|10.43|9.03|10.18|8.78|0
1688739300000|2023-07-07 14:15:00|10.34|8.94|10.14|8.74|10.39|8.99|9.85|8.45|0
1688739600000|2023-07-07 14:20:00|10.16|8.76|9.36|7.96|10.18|8.78|9.23|7.83|0
1688739900000|2023-07-07 14:25:00|9.38|7.98|9.27|7.87|9.38|7.98|9.22|7.82|0
1688740200000|2023-07-07 14:30:00|9.17|7.77|8.87|7.47|9.23|7.83|8.79|7.39|0
1688740500000|2023-07-07 14:35:00|8.85|7.45|9.12|7.72|9.27|7.87|8.84|7.44|0
1688740800000|2023-07-07 14:40:00|9.1|7.7|9.2|7.8|9.31|7.91|9.09|7.69|0
1688741100000|2023-07-07 14:45:00|9.18|7.78|9.3|7.9|9.38|7.98|9.17|7.77|0
1688741400000|2023-07-07 14:50:00|9.28|7.88|9.44|8.04|9.44|8.04|9.25|7.85|0
1688741700000|2023-07-07 14:55:00|9.43|8.03|9.44|8.04|9.49|8.09|9.26|7.86|0
1688742000000|2023-07-07 15:00:00|9.46|8.06|9.63|8.23|9.65|8.25|9.43|8.03|0
1688742300000|2023-07-07 15:05:00|9.65|8.25|9.18|7.78|9.67|8.27|9.13|7.73|0
1688742600000|2023-07-07 15:10:00|9.16|7.76|9.12|7.72|9.23|7.83|9.1|7.7|0
1688742900000|2023-07-07 15:15:00|9.13|7.73|9.12|7.72|9.18|7.78|9.02|7.62|0
1688743200000|2023-07-07 15:20:00|9.1|7.7|9.23|7.83|9.25|7.85|9.08|7.68|0
1688743500000|2023-07-07 15:25:00|9.24|7.84|9.18|7.78|9.24|7.84|9.18|7.78|0
1688743800000|2023-07-07 15:30:00|9.2|7.8|9.29|7.89|9.31|7.91|9.2|7.8|0
1688744100000|2023-07-07 15:35:00|9.28|7.88|9.34|7.94|9.39|7.99|9.26|7.86|0
1688744400000|2023-07-07 15:40:00|9.33|7.93|9.29|7.89|9.39|7.99|9.23|7.83|0
1688744700000|2023-07-07 15:45:00|9.28|7.88|9.34|7.94|9.36|7.96|9.28|7.88|0
1688745000000|2023-07-07 15:50:00|9.32|7.92|9.24|7.84|9.37|7.97|9.15|7.75|0
1688745300000|2023-07-07 15:55:00|9.23|7.83|9.46|8.06|9.47|8.07|9.23|7.83|0
1688745600000|2023-07-07 16:00:00|9.47|8.07|9.62|8.22|9.66|8.26|9.46|8.06|0
1688745900000|2023-07-07 16:05:00|9.64|8.24|9.69|8.29|9.74|8.34|9.61|8.21|0
1688746200000|2023-07-07 16:10:00|9.71|8.31|9.79|8.39|9.81|8.41|9.66|8.26|0
1688746500000|2023-07-07 16:15:00|9.76|8.36|9.88|8.48|9.88|8.48|9.76|8.36|0
1688746800000|2023-07-07 16:20:00|9.86|8.46|9.91|8.51|9.91|8.51|9.74|8.34|0
1688747100000|2023-07-07 16:25:00|9.9|8.5|9.95|8.55|9.95|8.55|9.86|8.46|0
1688747400000|2023-07-07 16:30:00|9.93|8.53|10.39|8.99|10.39|8.99|9.93|8.53|0
1688747700000|2023-07-07 16:35:00|10.41|9.01|10.64|9.24|10.74|9.34|10.41|9.01|0
1688748000000|2023-07-07 16:40:00|10.66|9.26|10.83|9.43|10.87|9.47|10.63|9.23|0
1688748300000|2023-07-07 16:45:00|10.85|9.45|10.7|9.3|10.85|9.45|10.59|9.19|0
1688748600000|2023-07-07 16:50:00|10.68|9.28|10.77|9.37|10.83|9.43|10.66|9.26|0
1688748900000|2023-07-07 16:55:00|10.75|9.35|10.94|9.54|10.96|9.56|10.72|9.32|0
1688749200000|2023-07-07 17:00:00|10.96|9.56|10.75|9.35|11.25|9.85|10.69|9.29|0
1688749500000|2023-07-07 17:05:00|10.77|9.37|10.79|9.39|10.82|9.42|10.73|9.33|0
1688749800000|2023-07-07 17:10:00|10.77|9.37|10.78|9.38|10.84|9.44|10.75|9.35|0
1688750100000|2023-07-07 17:15:00|10.77|9.37|10.82|9.42|10.82|9.42|10.73|9.33|0
1688750400000|2023-07-07 17:20:00|10.81|9.41|10.84|9.44|10.88|9.48|10.77|9.37|0
1688750700000|2023-07-07 17:25:00|10.86|9.46|10.88|9.48|10.88|9.48|10.78|9.38|0
1688751000000|2023-07-07 17:30:00|10.86|9.46|10.76|9.36|10.9|9.5|10.76|9.36|0
1688751300000|2023-07-07 17:35:00|10.75|9.35|10.56|9.16|10.75|9.35|10.39|8.99|0
1688751600000|2023-07-07 17:40:00|10.54|9.14|10.74|9.34|10.78|9.38|10.54|9.14|0
1688751900000|2023-07-07 17:45:00|10.73|9.33|10.56|9.16|10.73|9.33|10.52|9.12|0
1688752200000|2023-07-07 17:50:00|10.54|9.14|10.39|8.99|10.54|9.14|10.39|8.99|0
1688752500000|2023-07-07 17:55:00|10.41|9.01|10.27|8.87|10.48|9.08|10.09|8.69|0
1688752800000|2023-07-07 18:00:00|10.25|8.85|10.21|8.81|10.28|8.88|10.12|8.72|0
1688753100000|2023-07-07 18:05:00|10.19|8.79|10.2|8.8|10.3|8.9|10.14|8.74|0
1688753400000|2023-07-07 18:10:00|10.22|8.82|10.2|8.8|10.22|8.82|10.09|8.69|0
1688753700000|2023-07-07 18:15:00|10.16|8.76|10.16|8.76|10.2|8.8|10.04|8.64|0
1688754000000|2023-07-07 18:20:00|10.13|8.73|10.13|8.73|10.13|8.73|10.07|8.67|0
1688754300000|2023-07-07 18:25:00|10.14|8.74|10.2|8.8|10.21|8.81|10.09|8.69|0
1688754600000|2023-07-07 18:30:00|10.21|8.81|9.95|8.55|10.25|8.85|9.93|8.53|0
1688754900000|2023-07-07 18:35:00|9.97|8.57|9.9|8.5|10.04|8.64|9.86|8.46|0
1688755200000|2023-07-07 18:40:00|9.88|8.48|9.77|8.37|9.95|8.55|9.77|8.37|0
1688755500000|2023-07-07 18:45:00|9.76|8.36|9.74|8.34|9.86|8.46|9.72|8.32|0
1688755800000|2023-07-07 18:50:00|9.76|8.36|9.81|8.41|9.88|8.48|9.72|8.32|0
1688756100000|2023-07-07 18:55:00|9.79|8.39|9.79|8.39|9.79|8.39|9.7|8.3|0
1688756400000|2023-07-07 19:00:00|9.74|8.34|9.76|8.36|9.82|8.42|9.69|8.29|0
1688756700000|2023-07-07 19:05:00|9.77|8.37|9.65|8.25|9.79|8.39|9.62|8.22|0
1688757000000|2023-07-07 19:10:00|9.64|8.24|9.67|8.27|9.75|8.35|9.64|8.24|0
1688757300000|2023-07-07 19:15:00|9.69|8.29|9.45|8.05|9.72|8.32|9.32|7.92|0
1688757600000|2023-07-07 19:20:00|9.42|8.02|9.33|7.93|9.48|8.08|9.27|7.87|0
1688757900000|2023-07-07 19:25:00|9.35|7.95|9.17|7.77|9.42|8.02|9.12|7.72|0
1688758200000|2023-07-07 19:30:00|9.12|7.72|9.33|7.93|9.33|7.93|9.12|7.72|0
1688758500000|2023-07-07 19:35:00|9.32|7.92|9.05|7.65|9.32|7.92|9.01|7.61|0
1688758800000|2023-07-07 19:40:00|9.01|7.61|9.26|7.86|9.46|8.06|8.69|7.29|0
1688759100000|2023-07-07 19:45:00|9.28|7.88|8.93|7.53|9.36|7.96|8.82|7.42|0
1688759400000|2023-07-07 19:50:00|8.66|7.26|8.82|7.42|9.08|7.68|8.51|7.11|0
1688759700000|2023-07-07 19:55:00|8.75|7.35|8.6|7.2|8.8|7.4|8.49|7.09|0
1688760000000|2023-07-07 20:00:00|8.69|7.29|8.88|7.48|8.91|7.51|8.69|7.29|0
1688760300000|2023-07-07 20:05:00|8.89|7.49|8.99|7.59|8.99|7.59|8.88|7.48|0
1688760600000|2023-07-07 20:10:00|8.97|7.57|8.89|7.49|8.97|7.57|8.89|7.49|0
1688948700000|2023-07-10 00:25:00|8.65|6.85|8.56|6.76|8.71|6.91|8.56|6.76|0
1688949000000|2023-07-10 00:30:00|8.57|6.77|8.63|6.83|8.65|6.85|8.56|6.76|0
1688949300000|2023-07-10 00:35:00|8.64|6.84|8.66|6.86|8.69|6.89|8.64|6.84|0
1688949600000|2023-07-10 00:40:00|8.67|6.87|8.72|6.92|8.72|6.92|8.64|6.84|0
1688949900000|2023-07-10 00:45:00|8.73|6.93|8.69|6.89|8.73|6.93|8.67|6.87|0
1688950200000|2023-07-10 00:50:00|8.68|6.88|8.67|6.87|8.7|6.9|8.67|6.87|0
1688950500000|2023-07-10 00:55:00|8.69|6.89|8.72|6.92|8.72|6.92|8.66|6.86|0
1688950800000|2023-07-10 01:00:00|8.73|6.93|8.75|6.95|8.75|6.95|8.69|6.89|0
1688951100000|2023-07-10 01:05:00|8.76|6.96|8.87|7.07|8.87|7.07|8.75|6.95|0
1688951400000|2023-07-10 01:10:00|8.85|7.05|8.82|7.02|8.91|7.11|8.82|7.02|0
1688951700000|2023-07-10 01:15:00|8.83|7.03|8.84|7.04|8.88|7.08|8.82|7.02|0
1688952000000|2023-07-10 01:20:00|8.82|7.02|8.72|6.92|8.84|7.04|8.72|6.92|0
1688952300000|2023-07-10 01:25:00|8.73|6.93|8.79|6.99|8.81|7.01|8.72|6.92|0
1688952600000|2023-07-10 01:30:00|8.81|7.01|8.74|6.94|8.88|7.08|8.74|6.94|0
1688952900000|2023-07-10 01:35:00|8.76|6.96|8.43|6.63|8.76|6.96|8.39|6.59|0
1688953200000|2023-07-10 01:40:00|8.4|6.6|8.35|6.55|8.45|6.65|8.3|6.5|0
1688953500000|2023-07-10 01:45:00|8.33|6.53|8.36|6.56|8.39|6.59|8.33|6.53|0
1688953800000|2023-07-10 01:50:00|8.35|6.55|8.39|6.59|8.39|6.59|8.32|6.52|0
1688954100000|2023-07-10 01:55:00|8.4|6.6|8.4|6.6|8.43|6.63|8.39|6.59|0
1688954400000|2023-07-10 02:00:00|8.42|6.62|8.48|6.68|8.53|6.73|8.42|6.62|0
1688954700000|2023-07-10 02:05:00|8.49|6.69|8.47|6.67|8.53|6.73|8.45|6.65|0
1688955000000|2023-07-10 02:10:00|8.46|6.66|8.45|6.65|8.5|6.7|8.43|6.63|0
1688955300000|2023-07-10 02:15:00|8.46|6.66|8.5|6.7|8.54|6.74|8.46|6.66|0
1688955600000|2023-07-10 02:20:00|8.52|6.72|8.5|6.7|8.52|6.72|8.47|6.67|0
1688955900000|2023-07-10 02:25:00|8.52|6.72|8.41|6.61|8.52|6.72|8.41|6.61|0
1688956200000|2023-07-10 02:30:00|8.43|6.63|8.44|6.64|8.47|6.67|8.41|6.61|0
1688956500000|2023-07-10 02:35:00|8.43|6.63|8.44|6.64|8.46|6.66|8.41|6.61|0
1688956800000|2023-07-10 02:40:00|8.43|6.63|8.4|6.6|8.46|6.66|8.38|6.58|0
1688957100000|2023-07-10 02:45:00|8.41|6.61|8.46|6.66|8.49|6.69|8.38|6.58|0
1688957400000|2023-07-10 02:50:00|8.47|6.67|8.46|6.66|8.49|6.69|8.43|6.63|0
1688957700000|2023-07-10 02:55:00|8.44|6.64|8.46|6.66|8.47|6.67|8.44|6.64|0
1688958000000|2023-07-10 03:00:00|8.49|6.69|8.54|6.74|8.57|6.77|8.49|6.69|0
1688958300000|2023-07-10 03:05:00|8.53|6.73|8.47|6.67|8.53|6.73|8.47|6.67|0
1688958600000|2023-07-10 03:10:00|8.48|6.68|8.47|6.67|8.5|6.7|8.47|6.67|0
1688958900000|2023-07-10 03:15:00|8.45|6.65|8.43|6.63|8.48|6.68|8.43|6.63|0
1688959200000|2023-07-10 03:20:00|8.41|6.61|8.34|6.54|8.43|6.63|8.32|6.52|0
1688959500000|2023-07-10 03:25:00|8.32|6.52|8.4|6.6|8.4|6.6|8.29|6.49|0
1688959800000|2023-07-10 03:30:00|8.38|6.58|8.29|6.49|8.41|6.61|8.28|6.48|0
1688960100000|2023-07-10 03:35:00|8.28|6.48|8.31|6.51|8.32|6.52|8.27|6.47|0
1688960400000|2023-07-10 03:40:00|8.29|6.49|8.26|6.46|8.29|6.49|8.22|6.42|0
1688960700000|2023-07-10 03:45:00|8.25|6.45|8.26|6.46|8.29|6.49|8.25|6.45|0
1688961000000|2023-07-10 03:50:00|8.28|6.48|8.31|6.51|8.34|6.54|8.26|6.46|0
1688961300000|2023-07-10 03:55:00|8.32|6.52|8.32|6.52|8.34|6.54|8.28|6.48|0
1688961600000|2023-07-10 04:00:00|8.31|6.51|8.25|6.45|8.35|6.55|8.25|6.45|0
1688961900000|2023-07-10 04:05:00|8.26|6.46|8.22|6.42|8.28|6.48|8.22|6.42|0
1688962200000|2023-07-10 04:10:00|8.23|6.43|8.25|6.45|8.25|6.45|8.22|6.42|0
1688962500000|2023-07-10 04:15:00|8.26|6.46|8.29|6.49|8.29|6.49|8.25|6.45|0
1688962800000|2023-07-10 04:20:00|8.26|6.46|8.32|6.52|8.32|6.52|8.26|6.46|0
1688963100000|2023-07-10 04:25:00|8.33|6.53|8.33|6.53|8.33|6.53|8.32|6.52|0
1688963400000|2023-07-10 04:30:00|8.35|6.55|8.45|6.65|8.45|6.65|8.35|6.55|0
1688963700000|2023-07-10 04:35:00|8.46|6.66|8.54|6.74|8.54|6.74|8.46|6.66|0
1688964000000|2023-07-10 04:40:00|8.55|6.75|8.49|6.69|8.55|6.75|8.49|6.69|0
1688964300000|2023-07-10 04:45:00|8.51|6.71|8.51|6.71|8.54|6.74|8.49|6.69|0
1688964600000|2023-07-10 04:50:00|8.49|6.69|8.43|6.63|8.51|6.71|8.43|6.63|0
1688964900000|2023-07-10 04:55:00|8.42|6.62|8.45|6.65|8.46|6.66|8.42|6.62|0
1688965200000|2023-07-10 05:00:00|8.44|6.64|8.43|6.63|8.48|6.68|8.42|6.62|0
1688965500000|2023-07-10 05:05:00|8.45|6.65|8.46|6.66|8.46|6.66|8.39|6.59|0
1688965800000|2023-07-10 05:10:00|8.45|6.65|8.37|6.57|8.46|6.66|8.33|6.53|0
1688966100000|2023-07-10 05:15:00|8.39|6.59|8.31|6.51|8.39|6.59|8.31|6.51|0
1688966400000|2023-07-10 05:20:00|8.3|6.5|8.3|6.5|8.33|6.53|8.29|6.49|0
1688966700000|2023-07-10 05:25:00|8.29|6.49|8.29|6.49|8.31|6.51|8.26|6.46|0
1688967000000|2023-07-10 05:30:00|8.27|6.47|8.23|6.43|8.29|6.49|8.23|6.43|0
1688967300000|2023-07-10 05:35:00|8.2|6.4|8.07|6.27|8.2|6.4|8.06|6.26|0
1688967600000|2023-07-10 05:40:00|8.06|6.26|7.81|6.01|8.07|6.27|7.78|5.98|0
1688967900000|2023-07-10 05:45:00|7.82|6.02|7.8|6|7.88|6.08|7.78|5.98|0
1688968200000|2023-07-10 05:50:00|7.81|6.01|7.78|5.98|7.89|6.09|7.76|5.96|0
1688968500000|2023-07-10 05:55:00|7.77|5.97|7.76|5.96|7.8|6|7.71|5.91|0
1688968800000|2023-07-10 06:00:00|7.71|5.91|7.73|5.93|7.76|5.96|7.63|5.83|0
1688969100000|2023-07-10 06:05:00|7.5|6.1|7.61|6.21|7.69|6.29|7.5|6.1|0
1688969400000|2023-07-10 06:10:00|7.59|6.19|7.61|6.21|7.66|6.26|7.54|6.14|0
1688969700000|2023-07-10 06:15:00|7.63|6.23|7.73|6.33|7.73|6.33|7.62|6.22|0
1688970000000|2023-07-10 06:20:00|7.72|6.32|7.65|6.25|7.73|6.33|7.65|6.25|0
1688970300000|2023-07-10 06:25:00|7.63|6.23|7.65|6.25|7.69|6.29|7.63|6.23|0
1688970600000|2023-07-10 06:30:00|7.67|6.27|7.7|6.3|7.71|6.31|7.61|6.21|0
1688970900000|2023-07-10 06:35:00|7.69|6.29|7.76|6.36|7.77|6.37|7.69|6.29|0
1688971200000|2023-07-10 06:40:00|7.74|6.34|7.71|6.31|7.76|6.36|7.7|6.3|0
1688971500000|2023-07-10 06:45:00|7.7|6.3|7.8|6.4|7.81|6.41|7.7|6.3|0
1688971800000|2023-07-10 06:50:00|7.81|6.41|8|6.6|8.67|7.27|7.81|6.41|0
1688972100000|2023-07-10 06:55:00|8.01|6.61|8.03|6.63|8.06|6.66|8|6.6|0
1688972400000|2023-07-10 07:00:00|8.04|6.64|8.11|6.71|8.18|6.78|8.04|6.64|0
1688972700000|2023-07-10 07:05:00|8.13|6.73|8.13|6.73|8.21|6.81|8.1|6.7|0
1688973000000|2023-07-10 07:10:00|8.17|6.77|8.1|6.7|8.2|6.8|8.05|6.65|0
1688973300000|2023-07-10 07:15:00|8.11|6.71|8.08|6.68|8.17|6.77|8.05|6.65|0
1688973600000|2023-07-10 07:20:00|8.07|6.67|8.05|6.65|8.17|6.77|8.05|6.65|0
1688973900000|2023-07-10 07:25:00|8.07|6.67|7.82|6.42|8.08|6.68|7.77|6.37|0
1688974200000|2023-07-10 07:30:00|7.8|6.4|8|6.6|8|6.6|7.79|6.39|0
1688974500000|2023-07-10 07:35:00|8.01|6.61|8.07|6.67|8.09|6.69|8|6.6|0
1688974800000|2023-07-10 07:40:00|8.06|6.66|8.19|6.79|8.21|6.81|8.05|6.65|0
1688975100000|2023-07-10 07:45:00|8.2|6.8|8.19|6.79|8.21|6.81|8.12|6.72|0
1688975400000|2023-07-10 07:50:00|8.18|6.78|8.22|6.82|8.23|6.83|8.18|6.78|0
1688975700000|2023-07-10 07:55:00|8.21|6.81|8.16|6.76|8.24|6.84|8.16|6.76|0
1688976000000|2023-07-10 08:00:00|8.19|6.79|8.21|6.81|8.25|6.85|8.16|6.76|0
1688976300000|2023-07-10 08:05:00|8.19|6.79|8.19|6.79|8.25|6.85|8.18|6.78|0
1688976600000|2023-07-10 08:10:00|8.21|6.81|8.32|6.92|8.32|6.92|8.21|6.81|0
1688976900000|2023-07-10 08:15:00|8.35|6.95|8.38|6.98|8.41|7.01|8.34|6.94|0
1688977200000|2023-07-10 08:20:00|8.37|6.97|8.57|7.17|8.57|7.17|8.37|6.97|0
1688977500000|2023-07-10 08:25:00|8.59|7.19|8.56|7.16|8.68|7.28|8.53|7.13|0
1688977800000|2023-07-10 08:30:00|8.57|7.17|8.48|7.08|8.59|7.19|8.48|7.08|0
1688978100000|2023-07-10 08:35:00|8.47|7.07|8.44|7.04|8.48|7.08|8.42|7.02|0
1688978400000|2023-07-10 08:40:00|8.42|7.02|8.52|7.12|8.53|7.13|8.42|7.02|0
1688978700000|2023-07-10 08:45:00|8.53|7.13|8.47|7.07|8.53|7.13|8.47|7.07|0
1688979000000|2023-07-10 08:50:00|8.48|7.08|8.45|7.05|8.48|7.08|8.42|7.02|0
1688979300000|2023-07-10 08:55:00|8.47|7.07|8.47|7.07|8.5|7.1|8.44|7.04|0
1688979600000|2023-07-10 09:00:00|8.45|7.05|8.6|7.2|8.6|7.2|8.45|7.05|0
1688979900000|2023-07-10 09:05:00|8.61|7.21|8.63|7.23|8.64|7.24|8.6|7.2|0
1688980200000|2023-07-10 09:10:00|8.61|7.21|8.61|7.21|8.66|7.26|8.6|7.2|0
1688980500000|2023-07-10 09:15:00|8.63|7.23|8.51|7.11|8.63|7.23|8.51|7.11|0
1688980800000|2023-07-10 09:20:00|8.49|7.09|8.52|7.12|8.55|7.15|8.46|7.06|0
1688981100000|2023-07-10 09:25:00|8.51|7.11|8.51|7.11|8.55|7.15|8.49|7.09|0
1688981400000|2023-07-10 09:30:00|8.52|7.12|8.55|7.15|8.6|7.2|8.51|7.11|0
1688981700000|2023-07-10 09:35:00|8.54|7.14|8.54|7.14|8.6|7.2|8.54|7.14|0
1688982000000|2023-07-10 09:40:00|8.55|7.15|8.66|7.26|8.67|7.27|8.54|7.14|0
1688982300000|2023-07-10 09:45:00|8.67|7.27|8.51|7.11|8.67|7.27|8.51|7.11|0
1688982600000|2023-07-10 09:50:00|8.49|7.09|8.51|7.11|8.52|7.12|8.48|7.08|0
1688982900000|2023-07-10 09:55:00|8.52|7.12|8.55|7.15|8.55|7.15|8.46|7.06|0
1688983200000|2023-07-10 10:00:00|8.54|7.14|8.49|7.09|8.55|7.15|8.48|7.08|0
1688983500000|2023-07-10 10:05:00|8.48|7.08|8.49|7.09|8.5|7.1|8.47|7.07|0
1688983800000|2023-07-10 10:10:00|8.5|7.1|8.49|7.09|8.5|7.1|8.46|7.06|0
1688984100000|2023-07-10 10:15:00|8.48|7.08|8.47|7.07|8.53|7.13|8.42|7.02|0
1688984400000|2023-07-10 10:20:00|8.49|7.09|8.53|7.13|8.53|7.13|8.48|7.08|0
1688984700000|2023-07-10 10:25:00|8.55|7.15|8.61|7.21|8.61|7.21|8.55|7.15|0
1688985000000|2023-07-10 10:30:00|8.62|7.22|8.64|7.24|8.68|7.28|8.59|7.19|0
1688985300000|2023-07-10 10:35:00|8.65|7.25|8.56|7.16|8.65|7.25|8.56|7.16|0
1688985600000|2023-07-10 10:40:00|8.6|7.2|8.31|6.91|8.61|7.21|8.21|6.81|0
1688985900000|2023-07-10 10:45:00|8.29|6.89|8.29|6.89|8.32|6.92|8.26|6.86|0
1688986200000|2023-07-10 10:50:00|8.31|6.91|8.38|6.98|8.38|6.98|8.31|6.91|0
1688986500000|2023-07-10 10:55:00|8.4|7|8.5|7.1|8.5|7.1|8.38|6.98|0
1688986800000|2023-07-10 11:00:00|8.51|7.11|8.48|7.08|8.63|7.23|8.48|7.08|0
1688987100000|2023-07-10 11:05:00|8.51|7.11|8.6|7.2|8.62|7.22|8.51|7.11|0
1688987400000|2023-07-10 11:10:00|8.63|7.23|8.66|7.26|8.66|7.26|8.56|7.16|0
1688987700000|2023-07-10 11:15:00|8.65|7.25|8.68|7.28|8.69|7.29|8.62|7.22|0
1688988000000|2023-07-10 11:20:00|8.69|7.29|8.6|7.2|8.71|7.31|8.6|7.2|0
1688988300000|2023-07-10 11:25:00|8.59|7.19|8.63|7.23|8.65|7.25|8.57|7.17|0
1688988600000|2023-07-10 11:30:00|8.62|7.22|8.6|7.2|8.65|7.25|8.57|7.17|0
1688988900000|2023-07-10 11:35:00|8.59|7.19|8.74|7.34|8.75|7.35|8.58|7.18|0
1688989200000|2023-07-10 11:40:00|8.72|7.32|8.72|7.32|8.73|7.33|8.68|7.28|0
1688989500000|2023-07-10 11:45:00|8.71|7.31|8.74|7.34|8.74|7.34|8.68|7.28|0
1688989800000|2023-07-10 11:50:00|8.72|7.32|8.8|7.4|8.8|7.4|8.71|7.31|0
1688990100000|2023-07-10 11:55:00|8.83|7.43|8.81|7.41|8.88|7.48|8.8|7.4|0
1688990400000|2023-07-10 12:00:00|8.8|7.4|8.84|7.44|8.86|7.46|8.68|7.28|0
1688990700000|2023-07-10 12:05:00|8.83|7.43|9.01|7.61|9.03|7.63|8.83|7.43|0
1688991000000|2023-07-10 12:10:00|9|7.6|8.98|7.58|9.03|7.63|8.94|7.54|0
1688991300000|2023-07-10 12:15:00|8.97|7.57|8.94|7.54|8.99|7.59|8.89|7.49|0
1688991600000|2023-07-10 12:20:00|8.92|7.52|8.78|7.38|8.92|7.52|8.75|7.35|0
1688991900000|2023-07-10 12:25:00|8.8|7.4|8.77|7.37|8.84|7.44|8.75|7.35|0
1688992200000|2023-07-10 12:30:00|8.78|7.38|8.72|7.32|8.78|7.38|8.67|7.27|0
1688992500000|2023-07-10 12:35:00|8.7|7.3|8.73|7.33|8.73|7.33|8.7|7.3|0
1688992800000|2023-07-10 12:40:00|8.75|7.35|8.58|7.18|8.75|7.35|8.55|7.15|0
1688993100000|2023-07-10 12:45:00|8.57|7.17|8.58|7.18|8.58|7.18|8.52|7.12|0
1688993400000|2023-07-10 12:50:00|8.57|7.17|8.53|7.13|8.58|7.18|8.51|7.11|0
1688993700000|2023-07-10 12:55:00|8.52|7.12|8.63|7.23|8.63|7.23|8.5|7.1|0
1688994000000|2023-07-10 13:00:00|8.61|7.21|8.72|7.32|8.78|7.38|8.61|7.21|0
1688994300000|2023-07-10 13:05:00|8.73|7.33|8.62|7.22|8.75|7.35|8.59|7.19|0
1688994600000|2023-07-10 13:10:00|8.63|7.23|8.61|7.21|8.65|7.25|8.55|7.15|0
1688994900000|2023-07-10 13:15:00|8.62|7.22|8.62|7.22|8.64|7.24|8.56|7.16|0
1688995200000|2023-07-10 13:20:00|8.64|7.24|8.64|7.24|8.67|7.27|8.59|7.19|0
1688995500000|2023-07-10 13:25:00|8.62|7.22|8.49|7.09|8.62|7.22|8.43|7.03|0
1688995800000|2023-07-10 13:30:00|8.52|7.12|8.8|7.4|8.96|7.56|8.46|7.06|0
1688996100000|2023-07-10 13:35:00|8.86|7.46|8.8|7.4|8.96|7.56|8.74|7.34|0
1688996400000|2023-07-10 13:40:00|8.82|7.42|8.77|7.37|8.96|7.56|8.53|7.13|0
1688996700000|2023-07-10 13:45:00|8.76|7.36|8.85|7.45|8.94|7.54|8.59|7.19|0
1688997000000|2023-07-10 13:50:00|8.83|7.43|8.74|7.34|8.88|7.48|8.5|7.1|0
1688997300000|2023-07-10 13:55:00|8.75|7.35|8.8|7.4|8.85|7.45|8.47|7.07|0
1688997600000|2023-07-10 14:00:00|8.79|7.39|9.04|7.64|9.07|7.67|8.79|7.39|0
1688997900000|2023-07-10 14:05:00|9.05|7.65|9.16|7.76|9.26|7.86|8.47|7.07|0
1688998200000|2023-07-10 14:10:00|9.17|7.77|9.14|7.74|9.25|7.85|9|7.6|0
1688998500000|2023-07-10 14:15:00|9.12|7.72|9.06|7.66|9.14|7.74|8.87|7.47|0
1688998800000|2023-07-10 14:20:00|9.11|7.71|9.17|7.77|9.17|7.77|9.04|7.64|0
1688999100000|2023-07-10 14:25:00|9.19|7.79|8.89|7.49|9.25|7.85|8.85|7.45|0
1688999400000|2023-07-10 14:30:00|8.87|7.47|8.67|7.27|8.95|7.55|8.62|7.22|0
1688999700000|2023-07-10 14:35:00|8.64|7.24|8.68|7.28|8.71|7.31|8.35|6.95|0
1689000000000|2023-07-10 14:40:00|8.71|7.31|8.53|7.13|8.71|7.31|8.43|7.03|0
1689000300000|2023-07-10 14:45:00|8.5|7.1|8.61|7.21|8.73|7.33|8.47|7.07|0
1689000600000|2023-07-10 14:50:00|8.62|7.22|8.48|7.08|8.73|7.33|8.45|7.05|0
1689000900000|2023-07-10 14:55:00|8.47|7.07|8.5|7.1|8.51|7.11|8.41|7.01|0
1689001200000|2023-07-10 15:00:00|8.48|7.08|8.32|6.92|8.51|7.11|8.14|6.74|0
1689001500000|2023-07-10 15:05:00|8.3|6.9|8.33|6.93|8.45|7.05|8.23|6.83|0
1689001800000|2023-07-10 15:10:00|8.35|6.95|8.38|6.98|8.38|6.98|8.2|6.8|0
1689002100000|2023-07-10 15:15:00|8.35|6.95|8.26|6.86|8.41|7.01|8.19|6.79|0
1689002400000|2023-07-10 15:20:00|8.24|6.84|8.26|6.86|8.27|6.87|8.13|6.73|0
1689002700000|2023-07-10 15:25:00|8.27|6.87|8.45|7.05|8.47|7.07|8.27|6.87|0
1689003000000|2023-07-10 15:30:00|8.44|7.04|8.66|7.26|8.72|7.32|8.44|7.04|0
1689003300000|2023-07-10 15:35:00|8.67|7.27|8.67|7.27|8.73|7.33|8.64|7.24|0
1689003600000|2023-07-10 15:40:00|8.69|7.29|8.34|6.94|8.72|7.32|8.34|6.94|0
1689003900000|2023-07-10 15:45:00|8.33|6.93|8.3|6.9|8.37|6.97|8.15|6.75|0
1689004200000|2023-07-10 15:50:00|8.31|6.91|8.49|7.09|8.49|7.09|8.28|6.88|0
1689004500000|2023-07-10 15:55:00|8.5|7.1|8.34|6.94|8.55|7.15|8.34|6.94|0
1689004800000|2023-07-10 16:00:00|8.35|6.95|8.11|6.71|8.37|6.97|7.89|6.49|0
1689005100000|2023-07-10 16:05:00|8.09|6.69|7.88|6.48|8.13|6.73|7.86|6.46|0
1689005400000|2023-07-10 16:10:00|7.86|6.46|7.9|6.5|7.96|6.56|7.85|6.45|0
1689005700000|2023-07-10 16:15:00|7.89|6.49|8.1|6.7|8.15|6.75|7.86|6.46|0
1689006000000|2023-07-10 16:20:00|8.12|6.72|8.29|6.89|8.34|6.94|8.1|6.7|0
1689006300000|2023-07-10 16:25:00|8.31|6.91|8.32|6.92|8.35|6.95|8.25|6.85|0
1689006600000|2023-07-10 16:30:00|8.34|6.94|8.4|7|8.44|7.04|8.29|6.89|0
1689006900000|2023-07-10 16:35:00|8.38|6.98|8.35|6.95|8.46|7.06|8.24|6.84|0
1689007200000|2023-07-10 16:40:00|8.34|6.94|8.46|7.06|8.47|7.07|8.29|6.89|0
1689007500000|2023-07-10 16:45:00|8.47|7.07|8.62|7.22|8.62|7.22|8.47|7.07|0
1689007800000|2023-07-10 16:50:00|8.61|7.21|8.53|7.13|8.64|7.24|8.48|7.08|0
1689008100000|2023-07-10 16:55:00|8.51|7.11|8.61|7.21|8.67|7.27|8.44|7.04|0
1689008400000|2023-07-10 17:00:00|8.62|7.22|8.67|7.27|8.71|7.31|8.59|7.19|0
1689008700000|2023-07-10 17:05:00|8.68|7.28|8.65|7.25|8.74|7.34|8.62|7.22|0
1689009000000|2023-07-10 17:10:00|8.67|7.27|8.65|7.25|8.68|7.28|8.59|7.19|0
1689009300000|2023-07-10 17:15:00|8.67|7.27|8.63|7.23|8.73|7.33|8.54|7.14|0
1689009600000|2023-07-10 17:20:00|8.65|7.25|8.65|7.25|8.7|7.3|8.62|7.22|0
1689009900000|2023-07-10 17:25:00|8.63|7.23|8.76|7.36|8.76|7.36|8.57|7.17|0
1689010200000|2023-07-10 17:30:00|8.77|7.37|8.71|7.31|8.91|7.51|8.69|7.29|0
1689010500000|2023-07-10 17:35:00|8.73|7.33|8.66|7.26|8.74|7.34|8.57|7.17|0
1689010800000|2023-07-10 17:40:00|8.65|7.25|8.76|7.36|8.79|7.39|8.62|7.22|0
1689011100000|2023-07-10 17:45:00|8.77|7.37|8.59|7.19|8.82|7.42|8.59|7.19|0
1689011400000|2023-07-10 17:50:00|8.57|7.17|8.68|7.28|8.72|7.32|8.57|7.17|0
1689011700000|2023-07-10 17:55:00|8.66|7.26|8.66|7.26|8.74|7.34|8.59|7.19|0
1689012000000|2023-07-10 18:00:00|8.68|7.28|8.4|7|8.69|7.29|8.39|6.99|0
1689012300000|2023-07-10 18:05:00|8.42|7.02|8.48|7.08|8.55|7.15|8.4|7|0
1689012600000|2023-07-10 18:10:00|8.45|7.05|8.66|7.26|8.66|7.26|8.45|7.05|0
1689012900000|2023-07-10 18:15:00|8.64|7.24|8.72|7.32|8.77|7.37|8.64|7.24|0
1689013200000|2023-07-10 18:20:00|8.74|7.34|8.81|7.41|8.89|7.49|8.69|7.29|0
1689013500000|2023-07-10 18:25:00|8.83|7.43|8.92|7.52|8.94|7.54|8.81|7.41|0
1689013800000|2023-07-10 18:30:00|8.94|7.54|8.8|7.4|8.94|7.54|8.74|7.34|0
1689014100000|2023-07-10 18:35:00|8.78|7.38|8.64|7.24|8.8|7.4|8.63|7.23|0
1689014400000|2023-07-10 18:40:00|8.63|7.23|8.64|7.24|8.72|7.32|8.63|7.23|0
1689014700000|2023-07-10 18:45:00|8.63|7.23|8.61|7.21|8.66|7.26|8.54|7.14|0
1689015000000|2023-07-10 18:50:00|8.6|7.2|8.76|7.36|8.76|7.36|8.6|7.2|0
1689015300000|2023-07-10 18:55:00|8.78|7.38|8.84|7.44|8.87|7.47|8.78|7.38|0
1689015600000|2023-07-10 19:00:00|8.86|7.46|8.78|7.38|8.87|7.47|8.7|7.3|0
1689015900000|2023-07-10 19:05:00|8.81|7.41|8.66|7.26|8.84|7.44|8.59|7.19|0
1689016200000|2023-07-10 19:10:00|8.63|7.23|8.67|7.27|8.7|7.3|8.56|7.16|0
1689016500000|2023-07-10 19:15:00|8.69|7.29|8.64|7.24|8.75|7.35|8.61|7.21|0
1689016800000|2023-07-10 19:20:00|8.65|7.25|8.61|7.21|8.73|7.33|8.58|7.18|0
1689017100000|2023-07-10 19:25:00|8.62|7.22|8.68|7.28|8.72|7.32|8.59|7.19|0
1689017400000|2023-07-10 19:30:00|8.67|7.27|8.58|7.18|8.7|7.3|8.55|7.15|0
1689017700000|2023-07-10 19:35:00|8.59|7.19|8.71|7.31|8.76|7.36|8.56|7.16|0
1689018000000|2023-07-10 19:40:00|8.73|7.33|8.61|7.21|8.73|7.33|8.61|7.21|0
1689018300000|2023-07-10 19:45:00|8.59|7.19|8.58|7.18|8.65|7.25|8.55|7.15|0
1689018600000|2023-07-10 19:50:00|8.49|7.09|8.78|7.38|8.81|7.41|8.47|7.07|0
1689018900000|2023-07-10 19:55:00|8.79|7.39|9.07|7.67|9.07|7.67|8.73|7.33|0
1689019200000|2023-07-10 20:00:00|9.12|7.72|9.17|7.77|9.2|7.8|9.07|7.67|0
1689019500000|2023-07-10 20:05:00|9.19|7.79|9.19|7.79|9.28|7.88|9.17|7.77|0
1689019800000|2023-07-10 20:10:00|9.2|7.8|9.19|7.79|9.2|7.8|9.19|7.79|0
1689020100000|2023-07-10 20:15:00|9.35|7.55|9.37|7.57|9.39|7.59|9.34|7.54|0
1689020400000|2023-07-10 20:20:00|9.39|7.59|9.35|7.55|9.39|7.59|9.35|7.55|0
1689020700000|2023-07-10 20:25:00|9.37|7.57|9.34|7.54|9.37|7.57|9.34|7.54|0
1689021000000|2023-07-10 20:30:00|9.35|7.55|9.32|7.52|9.37|7.57|9.3|7.5|0
1689021300000|2023-07-10 20:35:00|9.33|7.53|9.35|7.55|9.37|7.57|9.32|7.52|0
1689021600000|2023-07-10 20:40:00|9.34|7.54|9.35|7.55|9.37|7.57|9.33|7.53|0
1689021900000|2023-07-10 20:45:00|9.33|7.53|9.33|7.53|9.35|7.55|9.33|7.53|0
1689022200000|2023-07-10 20:50:00|9.35|7.55|9.33|7.53|9.37|7.57|9.33|7.53|0
1689022500000|2023-07-10 20:55:00|9.32|7.52|9.28|7.48|9.32|7.52|9.26|7.46|0
1689022800000|2023-07-10 21:00:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1689023100000|2023-07-10 21:05:00|9.31|7.51|9.31|7.51|9.31|7.51|9.3|7.5|0
1689023400000|2023-07-10 21:10:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1689023700000|2023-07-10 21:15:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1689024000000|2023-07-10 21:20:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1689024300000|2023-07-10 21:25:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1689024600000|2023-07-10 21:30:00|9.29|7.49|9.28|7.48|9.29|7.49|9.27|7.47|0
1689024900000|2023-07-10 21:35:00|9.27|7.47|9.25|7.45|9.28|7.48|9.25|7.45|0
1689025200000|2023-07-10 21:40:00|9.27|7.47|9.27|7.47|9.27|7.47|9.25|7.45|0
1689025500000|2023-07-10 21:45:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1689025800000|2023-07-10 21:50:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1689026100000|2023-07-10 21:55:00|9.3|7.5|9.29|7.49|9.3|7.5|9.26|7.46|0
1689026400000|2023-07-10 22:00:00|9.3|7.5|9.17|7.37|9.3|7.5|9.15|7.35|0
1689026700000|2023-07-10 22:05:00|9.16|7.36|9.15|7.35|9.17|7.37|9.15|7.35|0
1689027000000|2023-07-10 22:10:00|9.14|7.34|9.17|7.37|9.18|7.38|9.14|7.34|0
1689027300000|2023-07-10 22:15:00|9.18|7.38|9.18|7.38|9.19|7.39|9.18|7.38|0
1689027600000|2023-07-10 22:20:00|9.2|7.4|9.21|7.41|9.21|7.41|9.18|7.38|0
1689027900000|2023-07-10 22:25:00|9.2|7.4|9.21|7.41|9.21|7.41|9.2|7.4|0
1689028200000|2023-07-10 22:30:00|9.2|7.4|9.25|7.45|9.25|7.45|9.2|7.4|0
1689028500000|2023-07-10 22:35:00|9.26|7.46|9.29|7.49|9.31|7.51|9.26|7.46|0
1689028800000|2023-07-10 22:40:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1689029100000|2023-07-10 22:45:00|9.32|7.52|9.33|7.53|9.34|7.54|9.31|7.51|0
1689029400000|2023-07-10 22:50:00|9.34|7.54|9.29|7.49|9.34|7.54|9.29|7.49|0
1689029700000|2023-07-10 22:55:00|9.31|7.51|9.29|7.49|9.32|7.52|9.29|7.49|0
1689030000000|2023-07-10 23:00:00|9.27|7.47|9.23|7.43|9.27|7.47|9.19|7.39|0
1689030300000|2023-07-10 23:05:00|9.24|7.44|9.25|7.45|9.26|7.46|9.24|7.44|0
1689030600000|2023-07-10 23:10:00|9.26|7.46|9.16|7.36|9.26|7.46|9.16|7.36|0
1689030900000|2023-07-10 23:15:00|9.18|7.38|9.23|7.43|9.23|7.43|9.18|7.38|0
1689031200000|2023-07-10 23:20:00|9.21|7.41|9.18|7.38|9.23|7.43|9.18|7.38|0
1689031500000|2023-07-10 23:25:00|9.19|7.39|9.21|7.41|9.22|7.42|9.19|7.39|0
1689031800000|2023-07-10 23:30:00|9.22|7.42|9.18|7.38|9.24|7.44|9.18|7.38|0
1689032100000|2023-07-10 23:35:00|9.16|7.36|9.21|7.41|9.22|7.42|9.16|7.36|0
1689032400000|2023-07-10 23:40:00|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1689032700000|2023-07-10 23:45:00|9.24|7.44|9.32|7.52|9.32|7.52|9.22|7.42|0
1689033000000|2023-07-10 23:50:00|9.3|7.5|9.27|7.47|9.32|7.52|9.27|7.47|0
1689033300000|2023-07-10 23:55:00|9.28|7.48|9.32|7.52|9.32|7.52|9.27|7.47|0
1689033600000|2023-07-11 00:00:00|9.35|7.55|9.13|7.33|9.37|7.57|9.13|7.33|0
1689033900000|2023-07-11 00:05:00|9.14|7.34|9.17|7.37|9.22|7.42|9.14|7.34|0
1689034200000|2023-07-11 00:10:00|9.19|7.39|9.22|7.42|9.25|7.45|9.17|7.37|0
1689034500000|2023-07-11 00:15:00|9.21|7.41|9.25|7.45|9.28|7.48|9.21|7.41|0
1689034800000|2023-07-11 00:20:00|9.24|7.44|9.24|7.44|9.25|7.45|9.2|7.4|0
1689035100000|2023-07-11 00:25:00|9.25|7.45|9.32|7.52|9.32|7.52|9.24|7.44|0
1689035400000|2023-07-11 00:30:00|9.33|7.53|9.3|7.5|9.33|7.53|9.27|7.47|0
1689035700000|2023-07-11 00:35:00|9.28|7.48|9.36|7.56|9.36|7.56|9.28|7.48|0
1689036000000|2023-07-11 00:40:00|9.35|7.55|9.36|7.56|9.43|7.63|9.33|7.53|0
1689036300000|2023-07-11 00:45:00|9.38|7.58|9.38|7.58|9.41|7.61|9.35|7.55|0
1689036600000|2023-07-11 00:50:00|9.39|7.59|9.38|7.58|9.39|7.59|9.36|7.56|0
1689036900000|2023-07-11 00:55:00|9.39|7.59|9.41|7.61|9.41|7.61|9.36|7.56|0
1689037200000|2023-07-11 01:00:00|9.39|7.59|7.65|5.85|9.39|7.59|7.62|5.82|0
1689037500000|2023-07-11 01:05:00|7.66|5.86|9.05|7.25|10.56|8.76|3.33|1.53|0
1689037800000|2023-07-11 01:10:00|9.06|7.26|9.06|7.26|9.08|7.28|9.05|7.25|0
1689038100000|2023-07-11 01:15:00|9.08|7.28|9.1|7.3|9.13|7.33|9.08|7.28|0
1689038400000|2023-07-11 01:20:00|9.11|7.31|9.16|7.36|9.17|7.37|9.1|7.3|0
1689038700000|2023-07-11 01:25:00|9.14|7.34|9.09|7.29|9.14|7.34|9.06|7.26|0
1689039000000|2023-07-11 01:30:00|9.08|7.28|9.05|7.25|9.09|7.29|9.05|7.25|0
1689039300000|2023-07-11 01:35:00|9.06|7.26|8.95|7.15|9.06|7.26|8.94|7.14|0
1689039600000|2023-07-11 01:40:00|8.97|7.17|8.98|7.18|9|7.2|8.94|7.14|0
1689039900000|2023-07-11 01:45:00|8.97|7.17|8.94|7.14|9.01|7.21|8.94|7.14|0
1689040200000|2023-07-11 01:50:00|8.95|7.15|8.95|7.15|8.95|7.15|8.92|7.12|0
1689040500000|2023-07-11 01:55:00|8.94|7.14|8.95|7.15|8.95|7.15|8.92|7.12|0
1689040800000|2023-07-11 02:00:00|8.94|7.14|8.89|7.09|8.95|7.15|8.89|7.09|0
1689041100000|2023-07-11 02:05:00|8.9|7.1|8.9|7.1|8.97|7.17|8.9|7.1|0
1689041400000|2023-07-11 02:10:00|8.92|7.12|8.92|7.12|8.92|7.12|8.89|7.09|0
1689041700000|2023-07-11 02:15:00|8.93|7.13|8.97|7.17|8.98|7.18|8.93|7.13|0
1689042000000|2023-07-11 02:20:00|8.95|7.15|9.01|7.21|9.01|7.21|8.95|7.15|0
1689042300000|2023-07-11 02:25:00|9|7.2|9|7.2|9|7.2|8.96|7.16|0
1689042600000|2023-07-11 02:30:00|9.01|7.21|9.01|7.21|9.03|7.23|9|7.2|0
1689042900000|2023-07-11 02:35:00|9|7.2|9.07|7.27|9.07|7.27|9|7.2|0
1689043200000|2023-07-11 02:40:00|9.09|7.29|9.1|7.3|9.12|7.32|9.06|7.26|0
1689043500000|2023-07-11 02:45:00|9.09|7.29|9.07|7.27|9.1|7.3|9.04|7.24|0
1689043800000|2023-07-11 02:50:00|9.06|7.26|9.09|7.29|9.09|7.29|9.04|7.24|0
1689044100000|2023-07-11 02:55:00|9.1|7.3|9.1|7.3|9.12|7.32|9.07|7.27|0
1689044400000|2023-07-11 03:00:00|9.11|7.31|9.12|7.32|9.12|7.32|9.09|7.29|0
1689044700000|2023-07-11 03:05:00|9.13|7.33|9.12|7.32|9.13|7.33|9.1|7.3|0
1689045000000|2023-07-11 03:10:00|9.1|7.3|9.13|7.33|9.13|7.33|9.09|7.29|0
1689045300000|2023-07-11 03:15:00|9.12|7.32|9.11|7.31|9.13|7.33|9.1|7.3|0
1689045600000|2023-07-11 03:20:00|9.1|7.3|9.12|7.32|9.12|7.32|9.1|7.3|0
1689045900000|2023-07-11 03:25:00|9.13|7.33|9.15|7.35|9.15|7.35|9.13|7.33|0
1689046200000|2023-07-11 03:30:00|9.13|7.33|9.1|7.3|9.13|7.33|9.08|7.28|0
1689046500000|2023-07-11 03:35:00|9.12|7.32|9.08|7.28|9.12|7.32|9.05|7.25|0
1689046800000|2023-07-11 03:40:00|9.1|7.3|9.08|7.28|9.1|7.3|9.07|7.27|0
1689047100000|2023-07-11 03:45:00|9.07|7.27|9.08|7.28|9.1|7.3|9.07|7.27|0
1689047400000|2023-07-11 03:50:00|9.1|7.3|9.08|7.28|9.1|7.3|9.08|7.28|0
1689047700000|2023-07-11 03:55:00|9.1|7.3|9.08|7.28|9.11|7.31|9.08|7.28|0
1689048000000|2023-07-11 04:00:00|9.07|7.27|9.05|7.25|9.07|7.27|9.03|7.23|0
1689048300000|2023-07-11 04:05:00|9.07|7.27|8.99|7.19|9.07|7.27|8.99|7.19|0
1689048600000|2023-07-11 04:10:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1689048900000|2023-07-11 04:15:00|9.02|7.22|9.02|7.22|9.04|7.24|9.02|7.22|0
1689049200000|2023-07-11 04:20:00|9.03|7.23|9.01|7.21|9.03|7.23|9|7.2|0
1689049500000|2023-07-11 04:25:00|9.02|7.22|9.02|7.22|9.02|7.22|8.99|7.19|0
1689049800000|2023-07-11 04:30:00|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1689050100000|2023-07-11 04:35:00|9.05|7.25|9.03|7.23|9.05|7.25|9.03|7.23|0
1689050400000|2023-07-11 04:40:00|9.02|7.22|9.03|7.23|9.03|7.23|9|7.2|0
1689050700000|2023-07-11 04:45:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1689051000000|2023-07-11 04:50:00|9.02|7.22|9.01|7.21|9.02|7.22|8.98|7.18|0
1689051300000|2023-07-11 04:55:00|9.03|7.23|9.06|7.26|9.08|7.28|9.01|7.21|0
1689051600000|2023-07-11 05:00:00|9.08|7.28|9.11|7.31|9.11|7.31|9.08|7.28|0
1689051900000|2023-07-11 05:05:00|9.09|7.29|9.08|7.28|9.11|7.31|9.08|7.28|0
1689052200000|2023-07-11 05:10:00|9.06|7.26|8.94|7.14|9.06|7.26|8.92|7.12|0
1689052500000|2023-07-11 05:15:00|8.95|7.15|8.97|7.17|8.97|7.17|8.89|7.09|0
1689052800000|2023-07-11 05:20:00|8.98|7.18|9.03|7.23|9.03|7.23|8.97|7.17|0
1689053100000|2023-07-11 05:25:00|9.04|7.24|9.04|7.24|9.04|7.24|9.01|7.21|0
1689053400000|2023-07-11 05:30:00|9.07|7.27|9.11|7.31|9.15|7.35|9.07|7.27|0
1689053700000|2023-07-11 05:35:00|9.12|7.32|9.19|7.39|9.19|7.39|9.11|7.31|0
1689054000000|2023-07-11 05:40:00|9.18|7.38|9.15|7.35|9.2|7.4|9.14|7.34|0
1689054300000|2023-07-11 05:45:00|9.17|7.37|9.14|7.34|9.18|7.38|9.12|7.32|0
1689054600000|2023-07-11 05:50:00|9.12|7.32|9.15|7.35|9.18|7.38|9.12|7.32|0
1689054900000|2023-07-11 05:55:00|9.17|7.37|9.2|7.4|9.2|7.4|9.15|7.35|0
1689055200000|2023-07-11 06:00:00|9.18|7.38|9.38|7.58|9.39|7.59|9.15|7.35|0
1689055500000|2023-07-11 06:05:00|9.16|7.76|9.09|7.69|9.16|7.76|9.08|7.68|0
1689055800000|2023-07-11 06:10:00|9.08|7.68|9.19|7.79|9.19|7.79|9.07|7.67|0
1689056100000|2023-07-11 06:15:00|9.18|7.78|9.14|7.74|9.19|7.79|9.13|7.73|0
1689056400000|2023-07-11 06:20:00|9.16|7.76|9.29|7.89|9.29|7.89|9.14|7.74|0
1689056700000|2023-07-11 06:25:00|9.27|7.87|9.29|7.89|9.39|7.99|9.27|7.87|0
1689057000000|2023-07-11 06:30:00|9.27|7.87|9.19|7.79|9.3|7.9|9.19|7.79|0
1689057300000|2023-07-11 06:35:00|9.17|7.77|9.24|7.84|9.24|7.84|9.17|7.77|0
1689057600000|2023-07-11 06:40:00|9.22|7.82|8.69|7.29|9.45|8.05|8.67|7.27|0
1689057900000|2023-07-11 06:45:00|8.67|7.27|8.59|7.19|8.69|7.29|8.59|7.19|0
1689058200000|2023-07-11 06:50:00|8.58|7.18|8.64|7.24|8.67|7.27|8.58|7.18|0
1689058500000|2023-07-11 06:55:00|8.63|7.23|8.59|7.19|8.66|7.26|8.59|7.19|0
1689058800000|2023-07-11 07:00:00|8.58|7.18|8.95|7.55|8.95|7.55|8.44|7.04|0
1689059100000|2023-07-11 07:05:00|8.96|7.56|9.02|7.62|9.11|7.71|8.92|7.52|0
1689059400000|2023-07-11 07:10:00|9|7.6|8.98|7.58|9.03|7.63|8.89|7.49|0
1689059700000|2023-07-11 07:15:00|9|7.6|8.83|7.43|9|7.6|8.78|7.38|0
1689060000000|2023-07-11 07:20:00|8.84|7.44|8.78|7.38|8.86|7.46|8.78|7.38|0
1689060300000|2023-07-11 07:25:00|8.79|7.39|8.87|7.47|8.87|7.47|8.75|7.35|0
1689060600000|2023-07-11 07:30:00|8.84|7.44|8.78|7.38|8.87|7.47|8.71|7.31|0
1689060900000|2023-07-11 07:35:00|8.76|7.36|8.68|7.28|8.76|7.36|8.68|7.28|0
1689061200000|2023-07-11 07:40:00|8.67|7.27|8.7|7.3|8.76|7.36|8.67|7.27|0
1689061500000|2023-07-11 07:45:00|8.68|7.28|8.65|7.25|8.7|7.3|8.6|7.2|0
1689061800000|2023-07-11 07:50:00|8.67|7.27|8.68|7.28|8.7|7.3|8.62|7.22|0
1689062100000|2023-07-11 07:55:00|8.67|7.27|8.53|7.13|8.68|7.28|8.51|7.11|0
1689062400000|2023-07-11 08:00:00|8.51|7.11|8.53|7.13|8.53|7.13|8.42|7.02|0
1689062700000|2023-07-11 08:05:00|8.51|7.11|8.65|7.25|8.66|7.26|8.51|7.11|0
1689063000000|2023-07-11 08:10:00|8.66|7.26|8.56|7.16|8.66|7.26|8.56|7.16|0
1689063300000|2023-07-11 08:15:00|8.54|7.14|8.46|7.06|8.56|7.16|8.46|7.06|0
1689063600000|2023-07-11 08:20:00|8.45|7.05|8.56|7.16|8.56|7.16|8.45|7.05|0
1689063900000|2023-07-11 08:25:00|8.54|7.14|8.49|7.09|8.56|7.16|8.48|7.08|0
1689064200000|2023-07-11 08:30:00|8.48|7.08|8.48|7.08|8.49|7.09|8.42|7.02|0
1689064500000|2023-07-11 08:35:00|8.49|7.09|8.34|6.94|8.51|7.11|8.34|6.94|0
1689064800000|2023-07-11 08:40:00|8.36|6.96|8.28|6.88|8.39|6.99|8.25|6.85|0
1689065100000|2023-07-11 08:45:00|8.27|6.87|8.3|6.9|8.3|6.9|8.22|6.82|0
1689065400000|2023-07-11 08:50:00|8.28|6.88|8.31|6.91|8.31|6.91|8.19|6.79|0
1689065700000|2023-07-11 08:55:00|8.3|6.9|8.39|6.99|8.4|7|8.3|6.9|0
1689066000000|2023-07-11 09:00:00|8.37|6.97|8.36|6.96|8.4|7|8.27|6.87|0
1689066300000|2023-07-11 09:05:00|8.37|6.97|8.38|6.98|8.42|7.02|8.31|6.91|0
1689066600000|2023-07-11 09:10:00|8.4|7|8.49|7.09|8.5|7.1|8.4|7|0
1689066900000|2023-07-11 09:15:00|8.47|7.07|8.37|6.97|8.51|7.11|8.37|6.97|0
1689067200000|2023-07-11 09:20:00|8.38|6.98|8.49|7.09|8.52|7.12|8.37|6.97|0
1689067500000|2023-07-11 09:25:00|8.5|7.1|8.58|7.18|8.61|7.21|8.5|7.1|0
1689067800000|2023-07-11 09:30:00|8.6|7.2|8.64|7.24|8.64|7.24|8.49|7.09|0
1689068100000|2023-07-11 09:35:00|8.63|7.23|8.69|7.29|8.69|7.29|8.61|7.21|0
1689068400000|2023-07-11 09:40:00|8.7|7.3|8.63|7.23|8.7|7.3|8.59|7.19|0
1689068700000|2023-07-11 09:45:00|8.66|7.26|8.78|7.38|8.78|7.38|8.64|7.24|0
1689069000000|2023-07-11 09:50:00|8.8|7.4|8.86|7.46|8.89|7.49|8.8|7.4|0
1689069300000|2023-07-11 09:55:00|8.88|7.48|8.87|7.47|8.92|7.52|8.84|7.44|0
1689069600000|2023-07-11 10:00:00|8.86|7.46|8.87|7.47|8.92|7.52|8.86|7.46|0
1689069900000|2023-07-11 10:05:00|8.86|7.46|8.79|7.39|8.94|7.54|8.78|7.38|0
1689070200000|2023-07-11 10:10:00|8.81|7.41|8.86|7.46|8.87|7.47|8.78|7.38|0
1689070500000|2023-07-11 10:15:00|8.87|7.47|8.75|7.35|8.87|7.47|8.68|7.28|0
1689070800000|2023-07-11 10:20:00|8.73|7.33|8.76|7.36|8.78|7.38|8.7|7.3|0
1689071100000|2023-07-11 10:25:00|8.75|7.35|8.78|7.38|8.81|7.41|8.75|7.35|0
1689071400000|2023-07-11 10:30:00|8.76|7.36|8.78|7.38|8.79|7.39|8.75|7.35|0
1689071700000|2023-07-11 10:35:00|8.76|7.36|8.79|7.39|8.81|7.41|8.76|7.36|0
1689072000000|2023-07-11 10:40:00|8.81|7.41|8.78|7.38|8.82|7.42|8.75|7.35|0
1689072300000|2023-07-11 10:45:00|8.76|7.36|8.77|7.37|8.79|7.39|8.74|7.34|0
1689072600000|2023-07-11 10:50:00|8.76|7.36|8.78|7.38|8.79|7.39|8.73|7.33|0
1689072900000|2023-07-11 10:55:00|8.76|7.36|8.7|7.3|8.79|7.39|8.7|7.3|0
1689073200000|2023-07-11 11:00:00|8.68|7.28|8.79|7.39|8.81|7.41|8.68|7.28|0
1689073500000|2023-07-11 11:05:00|8.77|7.37|8.82|7.42|8.84|7.44|8.77|7.37|0
1689073800000|2023-07-11 11:10:00|8.83|7.43|8.85|7.45|8.92|7.52|8.81|7.41|0
1689074100000|2023-07-11 11:15:00|8.87|7.47|8.88|7.48|8.9|7.5|8.85|7.45|0
1689074400000|2023-07-11 11:20:00|8.9|7.5|8.96|7.56|8.98|7.58|8.88|7.48|0
1689074700000|2023-07-11 11:25:00|8.98|7.58|8.99|7.59|9.01|7.61|8.96|7.56|0
1689075000000|2023-07-11 11:30:00|9.01|7.61|9.07|7.67|9.07|7.67|9.01|7.61|0
1689075300000|2023-07-11 11:35:00|9.09|7.69|9.01|7.61|9.11|7.71|8.99|7.59|0
1689075600000|2023-07-11 11:40:00|9.03|7.63|8.96|7.56|9.03|7.63|8.87|7.47|0
1689075900000|2023-07-11 11:45:00|8.95|7.55|8.94|7.54|8.96|7.56|8.9|7.5|0
1689076200000|2023-07-11 11:50:00|8.96|7.56|9.04|7.64|9.04|7.64|8.94|7.54|0
1689076500000|2023-07-11 11:55:00|9.03|7.63|9.07|7.67|9.09|7.69|8.98|7.58|0
1689076800000|2023-07-11 12:00:00|9.06|7.66|9.14|7.74|9.2|7.8|9.06|7.66|0
1689077100000|2023-07-11 12:05:00|9.15|7.75|9.02|7.62|9.19|7.79|9.01|7.61|0
1689077400000|2023-07-11 12:10:00|9.01|7.61|9.01|7.61|9.02|7.62|8.96|7.56|0
1689077700000|2023-07-11 12:15:00|8.99|7.59|8.93|7.53|8.99|7.59|8.88|7.48|0
1689078000000|2023-07-11 12:20:00|8.91|7.51|8.91|7.51|8.96|7.56|8.86|7.46|0
1689078300000|2023-07-11 12:25:00|8.93|7.53|9.06|7.66|9.07|7.67|8.91|7.51|0
1689078600000|2023-07-11 12:30:00|9.08|7.68|9.28|7.88|9.3|7.9|9.04|7.64|0
1689078900000|2023-07-11 12:35:00|9.3|7.9|9.15|7.75|9.3|7.9|9.13|7.73|0
1689079200000|2023-07-11 12:40:00|9.17|7.77|9.22|7.82|9.23|7.83|9.12|7.72|0
1689079500000|2023-07-11 12:45:00|9.2|7.8|9.15|7.75|9.23|7.83|9.15|7.75|0
1689079800000|2023-07-11 12:50:00|9.13|7.73|9.15|7.75|9.21|7.81|9.12|7.72|0
1689080100000|2023-07-11 12:55:00|9.16|7.76|9.23|7.83|9.23|7.83|9.16|7.76|0
1689080400000|2023-07-11 13:00:00|9.25|7.85|9.21|7.81|9.25|7.85|9.15|7.75|0
1689080700000|2023-07-11 13:05:00|9.2|7.8|9.23|7.83|9.23|7.83|9.16|7.76|0
1689081000000|2023-07-11 13:10:00|9.25|7.85|9.21|7.81|9.29|7.89|9.18|7.78|0
1689081300000|2023-07-11 13:15:00|9.2|7.8|9.07|7.67|9.2|7.8|9.03|7.63|0
1689081600000|2023-07-11 13:20:00|9.05|7.65|9.05|7.65|9.1|7.7|9.02|7.62|0
1689081900000|2023-07-11 13:25:00|9.02|7.62|9|7.6|9.1|7.7|8.94|7.54|0
1689082200000|2023-07-11 13:30:00|9.03|7.63|9.21|7.81|9.21|7.81|8.92|7.52|0
1689082500000|2023-07-11 13:35:00|9.28|7.88|9.33|7.93|9.33|7.93|9.13|7.73|0
1689082800000|2023-07-11 13:40:00|9.34|7.94|8.71|7.31|9.39|7.99|8.5|7.1|0
1689083100000|2023-07-11 13:45:00|8.68|7.28|8.84|7.44|8.87|7.47|8.65|7.25|0
1689083400000|2023-07-11 13:50:00|8.79|7.39|8.86|7.46|8.89|7.49|8.71|7.31|0
1689083700000|2023-07-11 13:55:00|8.85|7.45|8.92|7.52|8.95|7.55|8.64|7.24|0
1689084000000|2023-07-11 14:00:00|8.93|7.53|8.54|7.14|8.93|7.53|8.54|7.14|0
1689084300000|2023-07-11 14:05:00|8.53|7.13|8.54|7.14|8.54|7.14|8.35|6.95|0
1689084600000|2023-07-11 14:10:00|8.53|7.13|8.41|7.01|8.56|7.16|8.36|6.96|0
1689084900000|2023-07-11 14:15:00|8.39|6.99|8.76|7.36|8.76|7.36|8.38|6.98|0
1689085200000|2023-07-11 14:20:00|8.79|7.39|8.84|7.44|8.9|7.5|8.71|7.31|0
1689085500000|2023-07-11 14:25:00|8.85|7.45|8.87|7.47|8.95|7.55|8.82|7.42|0
1689085800000|2023-07-11 14:30:00|8.88|7.48|8.74|7.34|8.92|7.52|8.73|7.33|0
1689086100000|2023-07-11 14:35:00|8.73|7.33|8.95|7.55|8.95|7.55|8.73|7.33|0
1689086400000|2023-07-11 14:40:00|8.98|7.58|9.12|7.72|9.12|7.72|8.91|7.51|0
1689086700000|2023-07-11 14:45:00|9.14|7.74|9.16|7.76|9.19|7.79|8.99|7.59|0
1689087000000|2023-07-11 14:50:00|9.14|7.74|9.06|7.66|9.17|7.77|8.98|7.58|0
1689087300000|2023-07-11 14:55:00|9.04|7.64|9.09|7.69|9.15|7.75|9.01|7.61|0
1689087600000|2023-07-11 15:00:00|9.12|7.72|9.29|7.89|9.29|7.89|9.12|7.72|0
1689087900000|2023-07-11 15:05:00|9.27|7.87|9.1|7.7|9.29|7.89|8.99|7.59|0
1689088200000|2023-07-11 15:10:00|9.12|7.72|9.28|7.88|9.3|7.9|9.1|7.7|0
1689088500000|2023-07-11 15:15:00|9.3|7.9|9.1|7.7|9.32|7.92|8.99|7.59|0
1689088800000|2023-07-11 15:20:00|9.12|7.72|9.12|7.72|9.22|7.82|9.09|7.69|0
1689089100000|2023-07-11 15:25:00|9.1|7.7|8.69|7.29|9.12|7.72|8.59|7.19|0
1689089400000|2023-07-11 15:30:00|8.67|7.27|8.61|7.21|8.69|7.29|8.58|7.18|0
1689089700000|2023-07-11 15:35:00|8.62|7.22|8.73|7.33|8.73|7.33|8.58|7.18|0
1689090000000|2023-07-11 15:40:00|8.72|7.32|8.72|7.32|8.8|7.4|8.62|7.22|0
1689090300000|2023-07-11 15:45:00|8.7|7.3|8.94|7.54|8.94|7.54|8.65|7.25|0
1689090600000|2023-07-11 15:50:00|8.92|7.52|9.07|7.67|9.08|7.68|8.87|7.47|0
1689090900000|2023-07-11 15:55:00|9.08|7.68|9.26|7.86|9.28|7.88|9|7.6|0
1689091200000|2023-07-11 16:00:00|9.3|7.9|9.38|7.98|9.43|8.03|9.28|7.88|0
1689091500000|2023-07-11 16:05:00|9.4|8|9.2|7.8|9.41|8.01|9.16|7.76|0
1689091800000|2023-07-11 16:10:00|9.21|7.81|9.28|7.88|9.33|7.93|9.2|7.8|0
1689092100000|2023-07-11 16:15:00|9.3|7.9|9.21|7.81|9.35|7.95|9.18|7.78|0
1689092400000|2023-07-11 16:20:00|9.23|7.83|9.21|7.81|9.28|7.88|9.2|7.8|0
1689092700000|2023-07-11 16:25:00|9.2|7.8|8.87|7.47|9.23|7.83|8.64|7.24|0
1689093000000|2023-07-11 16:30:00|8.86|7.46|8.87|7.47|8.95|7.55|8.79|7.39|0
1689093300000|2023-07-11 16:35:00|8.86|7.46|8.91|7.51|8.93|7.53|8.84|7.44|0
1689093600000|2023-07-11 16:40:00|8.92|7.52|8.89|7.49|8.93|7.53|8.85|7.45|0
1689093900000|2023-07-11 16:45:00|8.9|7.5|9.01|7.61|9.01|7.61|8.84|7.44|0
1689094200000|2023-07-11 16:50:00|9.03|7.63|9.11|7.71|9.14|7.74|9|7.6|0
1689094500000|2023-07-11 16:55:00|9.1|7.7|9.05|7.65|9.11|7.71|8.97|7.57|0
1689094800000|2023-07-11 17:00:00|9.03|7.63|9.16|7.76|9.16|7.76|9.03|7.63|0
1689095100000|2023-07-11 17:05:00|9.18|7.78|9.01|7.61|9.18|7.78|9|7.6|0
1689095400000|2023-07-11 17:10:00|9|7.6|8.88|7.48|9.01|7.61|8.77|7.37|0
1689095700000|2023-07-11 17:15:00|8.9|7.5|8.8|7.4|8.9|7.5|8.77|7.37|0
1689096000000|2023-07-11 17:20:00|8.79|7.39|8.77|7.37|8.87|7.47|8.69|7.29|0
1689096300000|2023-07-11 17:25:00|8.76|7.36|8.87|7.47|8.88|7.48|8.76|7.36|0
1689096600000|2023-07-11 17:30:00|8.88|7.48|8.85|7.45|8.91|7.51|8.79|7.39|0
1689096900000|2023-07-11 17:35:00|8.83|7.43|8.88|7.48|8.91|7.51|8.79|7.39|0
1689097200000|2023-07-11 17:40:00|8.87|7.47|8.85|7.45|8.9|7.5|8.79|7.39|0
1689097500000|2023-07-11 17:45:00|8.83|7.43|8.86|7.46|8.86|7.46|8.64|7.24|0
1689097800000|2023-07-11 17:50:00|8.85|7.45|8.85|7.45|8.88|7.48|8.82|7.42|0
1689098100000|2023-07-11 17:55:00|8.83|7.43|8.96|7.56|8.99|7.59|8.77|7.37|0
1689098400000|2023-07-11 18:00:00|8.94|7.54|9.01|7.61|9.04|7.64|8.94|7.54|0
1689098700000|2023-07-11 18:05:00|9|7.6|8.96|7.56|9.04|7.64|8.96|7.56|0
1689099000000|2023-07-11 18:10:00|8.94|7.54|8.81|7.41|8.96|7.56|8.72|7.32|0
1689099300000|2023-07-11 18:15:00|8.8|7.4|8.69|7.29|8.8|7.4|8.66|7.26|0
1689099600000|2023-07-11 18:20:00|8.67|7.27|8.56|7.16|8.69|7.29|8.52|7.12|0
1689099900000|2023-07-11 18:25:00|8.55|7.15|8.77|7.37|8.77|7.37|8.49|7.09|0
1689100200000|2023-07-11 18:30:00|8.78|7.38|8.67|7.27|8.81|7.41|8.62|7.22|0
1689100500000|2023-07-11 18:35:00|8.66|7.26|8.7|7.3|8.7|7.3|8.55|7.15|0
1689100800000|2023-07-11 18:40:00|8.69|7.29|8.89|7.49|8.89|7.49|8.69|7.29|0
1689101100000|2023-07-11 18:45:00|8.88|7.48|8.96|7.56|8.96|7.56|8.83|7.43|0
1689101400000|2023-07-11 18:50:00|8.97|7.57|9.02|7.62|9.09|7.69|8.92|7.52|0
1689101700000|2023-07-11 18:55:00|8.99|7.59|9.22|7.82|9.23|7.83|8.99|7.59|0
1689102000000|2023-07-11 19:00:00|9.23|7.83|9.23|7.83|9.25|7.85|9.15|7.75|0
1689102300000|2023-07-11 19:05:00|9.22|7.82|9.13|7.73|9.22|7.82|9.02|7.62|0
1689102600000|2023-07-11 19:10:00|9.12|7.72|9.05|7.65|9.17|7.77|9.05|7.65|0
1689102900000|2023-07-11 19:15:00|9.07|7.67|9.26|7.86|9.31|7.91|9.03|7.63|0
1689103200000|2023-07-11 19:20:00|9.3|7.9|9.31|7.91|9.35|7.95|9.16|7.76|0
1689103500000|2023-07-11 19:25:00|9.3|7.9|9.47|8.07|9.47|8.07|8.97|7.57|0
1689103800000|2023-07-11 19:30:00|9.44|8.04|9.27|7.87|9.47|8.07|9.24|7.84|0
1689104100000|2023-07-11 19:35:00|9.29|7.89|9.46|8.06|9.51|8.11|9.27|7.87|0
1689104400000|2023-07-11 19:40:00|9.47|8.07|9.76|8.36|9.78|8.38|9.46|8.06|0
1689104700000|2023-07-11 19:45:00|9.8|8.4|10.35|8.95|10.35|8.95|9.78|8.38|0
1689105000000|2023-07-11 19:50:00|10.37|8.97|9.75|8.35|10.78|9.38|9.75|8.35|0
1689105300000|2023-07-11 19:55:00|9.7|8.3|9.84|8.44|10|8.6|9.65|8.25|0
1689105600000|2023-07-11 20:00:00|9.68|8.28|11.18|9.78|11.22|9.82|9.63|8.23|0
1689105900000|2023-07-11 20:05:00|11.16|9.76|11.2|9.8|11.23|9.83|11.12|9.72|0
1689106200000|2023-07-11 20:10:00|11.21|9.81|11.16|9.76|11.21|9.81|11.14|9.74|0
1689106500000|2023-07-11 20:15:00|11.4|9.6|11.41|9.61|11.45|9.65|11.4|9.6|0
1689106800000|2023-07-11 20:20:00|11.39|9.59|11.45|9.65|11.45|9.65|11.39|9.59|0
1689107100000|2023-07-11 20:25:00|11.43|9.63|11.45|9.65|11.47|9.67|11.41|9.61|0
1689107400000|2023-07-11 20:30:00|11.47|9.67|11.43|9.63|11.47|9.67|11.43|9.63|0
1689107700000|2023-07-11 20:35:00|11.41|9.61|11.43|9.63|11.43|9.63|11.41|9.61|0
1689108000000|2023-07-11 20:40:00|11.42|9.62|11.43|9.63|11.45|9.65|11.41|9.61|0
1689108300000|2023-07-11 20:45:00|11.41|9.61|11.42|9.62|11.46|9.66|11.41|9.61|0
1689108600000|2023-07-11 20:50:00|11.43|9.63|11.41|9.61|11.43|9.63|11.41|9.61|0
1689108900000|2023-07-11 20:55:00|11.43|9.63|11.42|9.62|11.45|9.65|11.41|9.61|0
1689109200000|2023-07-11 21:00:00|11.43|9.63|11.44|9.64|11.46|9.66|11.43|9.63|0
1689109500000|2023-07-11 21:05:00|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1689109800000|2023-07-11 21:10:00|11.47|9.67|11.47|9.67|11.47|9.67|11.47|9.67|0
1689110100000|2023-07-11 21:15:00|11.46|9.66|11.47|9.67|11.47|9.67|11.44|9.64|0
1689110700000|2023-07-11 21:25:00|11.45|9.65|11.45|9.65|11.46|9.66|11.44|9.64|0
1689111300000|2023-07-11 21:35:00|11.44|9.64|11.45|9.65|11.45|9.65|11.44|9.64|0
1689111600000|2023-07-11 21:40:00|11.43|9.63|11.43|9.63|11.43|9.63|11.38|9.58|0
1689111900000|2023-07-11 21:45:00|11.42|9.62|11.43|9.63|11.43|9.63|11.41|9.61|0
1689112200000|2023-07-11 21:50:00|11.44|9.64|11.41|9.61|11.45|9.65|11.41|9.61|0
1689112500000|2023-07-11 21:55:00|11.4|9.6|11.39|9.59|11.42|9.62|11.39|9.59|0
1689112800000|2023-07-11 22:00:00|11.41|9.61|11.33|9.53|11.41|9.61|11.25|9.45|0
1689113100000|2023-07-11 22:05:00|11.35|9.55|11.44|9.64|11.48|9.68|11.35|9.55|0
1689113400000|2023-07-11 22:10:00|11.46|9.66|11.5|9.7|11.52|9.72|11.46|9.66|0
1689113700000|2023-07-11 22:15:00|11.49|9.69|11.48|9.68|11.5|9.7|11.47|9.67|0
1689114000000|2023-07-11 22:20:00|11.46|9.66|11.5|9.7|11.52|9.72|11.46|9.66|0
1689114300000|2023-07-11 22:25:00|11.52|9.72|11.46|9.66|11.52|9.72|11.46|9.66|0
1689114600000|2023-07-11 22:30:00|11.48|9.68|11.48|9.68|11.5|9.7|11.46|9.66|0
1689114900000|2023-07-11 22:35:00|11.46|9.66|11.46|9.66|11.5|9.7|11.46|9.66|0
1689115200000|2023-07-11 22:40:00|11.48|9.68|11.5|9.7|11.52|9.72|11.46|9.66|0
1689115500000|2023-07-11 22:45:00|11.48|9.68|11.53|9.73|11.53|9.73|11.48|9.68|0
1689115800000|2023-07-11 22:50:00|11.51|9.71|11.51|9.71|11.52|9.72|11.51|9.71|0
1689116100000|2023-07-11 22:55:00|11.52|9.72|11.59|9.79|11.61|9.81|11.51|9.71|0
1689116400000|2023-07-11 23:00:00|11.61|9.81|11.67|9.87|11.71|9.91|11.61|9.81|0
1689116700000|2023-07-11 23:05:00|11.69|9.89|11.69|9.89|11.69|9.89|11.67|9.87|0
1689117000000|2023-07-11 23:10:00|11.7|9.9|11.71|9.91|11.71|9.91|11.69|9.89|0
1689117300000|2023-07-11 23:15:00|11.69|9.89|11.57|9.77|11.73|9.93|11.57|9.77|0
1689117600000|2023-07-11 23:20:00|11.59|9.79|11.49|9.69|11.63|9.83|11.47|9.67|0
1689117900000|2023-07-11 23:25:00|11.47|9.67|11.39|9.59|11.51|9.71|11.38|9.58|0
1689118200000|2023-07-11 23:30:00|11.38|9.58|11.43|9.63|11.45|9.65|11.36|9.56|0
1689118500000|2023-07-11 23:35:00|11.41|9.61|11.41|9.61|11.43|9.63|11.39|9.59|0
1689118800000|2023-07-11 23:40:00|11.42|9.62|11.45|9.65|11.47|9.67|11.41|9.61|0
1689119100000|2023-07-11 23:45:00|11.47|9.67|11.43|9.63|11.47|9.67|11.41|9.61|0
1689119400000|2023-07-11 23:50:00|11.45|9.65|11.41|9.61|11.45|9.65|11.41|9.61|0
1689119700000|2023-07-11 23:55:00|11.39|9.59|11.41|9.61|11.43|9.63|11.39|9.59|0
1689120000000|2023-07-12 00:00:00|11.39|9.59|11.41|9.61|11.45|9.65|11.35|9.55|0
1689120300000|2023-07-12 00:05:00|11.42|9.62|11.47|9.67|11.47|9.67|11.41|9.61|0
1689120600000|2023-07-12 00:10:00|11.45|9.65|11.37|9.57|11.45|9.65|11.33|9.53|0
1689120900000|2023-07-12 00:15:00|11.35|9.55|11.35|9.55|11.41|9.61|11.35|9.55|0
1689121200000|2023-07-12 00:20:00|11.33|9.53|11.31|9.51|11.39|9.59|11.29|9.49|0
1689121500000|2023-07-12 00:25:00|11.29|9.49|11.39|9.59|11.39|9.59|11.29|9.49|0
1689121800000|2023-07-12 00:30:00|11.41|9.61|11.31|9.51|11.42|9.62|11.31|9.51|0
1689122100000|2023-07-12 00:35:00|11.33|9.53|11.27|9.47|11.35|9.55|11.25|9.45|0
1689122400000|2023-07-12 00:40:00|11.29|9.49|11.29|9.49|11.33|9.53|11.24|9.44|0
1689122700000|2023-07-12 00:45:00|11.25|9.45|11.27|9.47|11.29|9.49|11.25|9.45|0
1689123000000|2023-07-12 00:50:00|11.25|9.45|11.33|9.53|11.33|9.53|11.25|9.45|0
1689123300000|2023-07-12 00:55:00|11.31|9.51|11.33|9.53|11.39|9.59|11.31|9.51|0
1689123600000|2023-07-12 01:00:00|11.31|9.51|11.39|9.59|11.39|9.59|11.29|9.49|0
1689123900000|2023-07-12 01:05:00|11.37|9.57|11.4|9.6|11.42|9.62|11.37|9.57|0
1689124200000|2023-07-12 01:10:00|11.38|9.58|11.4|9.6|11.42|9.62|11.37|9.57|0
1689124500000|2023-07-12 01:15:00|11.38|9.58|11.4|9.6|11.46|9.66|11.38|9.58|0
1689124800000|2023-07-12 01:20:00|11.38|9.58|11.33|9.53|11.4|9.6|11.33|9.53|0
1689125100000|2023-07-12 01:25:00|11.34|9.54|11.31|9.51|11.35|9.55|11.29|9.49|0
1689125400000|2023-07-12 01:30:00|11.32|9.52|11.27|9.47|11.33|9.53|11.25|9.45|0
1689125700000|2023-07-12 01:35:00|11.29|9.49|11.32|9.52|11.32|9.52|11.27|9.47|0
1689126000000|2023-07-12 01:40:00|11.33|9.53|11.42|9.62|11.42|9.62|11.32|9.52|0
1689126300000|2023-07-12 01:45:00|11.44|9.64|11.36|9.56|11.44|9.64|11.35|9.55|0
1689126600000|2023-07-12 01:50:00|11.34|9.54|11.4|9.6|11.4|9.6|11.32|9.52|0
1689126900000|2023-07-12 01:55:00|11.39|9.59|11.3|9.5|11.4|9.6|11.3|9.5|0
1689127200000|2023-07-12 02:00:00|11.32|9.52|11.34|9.54|11.34|9.54|11.28|9.48|0
1689127500000|2023-07-12 02:05:00|11.32|9.52|11.34|9.54|11.38|9.58|11.31|9.51|0
1689127800000|2023-07-12 02:10:00|11.32|9.52|11.34|9.54|11.38|9.58|11.32|9.52|0
1689128100000|2023-07-12 02:15:00|11.36|9.56|11.36|9.56|11.38|9.58|11.34|9.54|0
1689128400000|2023-07-12 02:20:00|11.38|9.58|11.44|9.64|11.47|9.67|11.38|9.58|0
1689128700000|2023-07-12 02:25:00|11.42|9.62|11.42|9.62|11.44|9.64|11.38|9.58|0
1689129000000|2023-07-12 02:30:00|11.4|9.6|11.49|9.69|11.51|9.71|11.4|9.6|0
1689129300000|2023-07-12 02:35:00|11.47|9.67|11.47|9.67|11.49|9.69|11.47|9.67|0
1689129600000|2023-07-12 02:40:00|11.49|9.69|11.51|9.71|11.51|9.71|11.45|9.65|0
1689129900000|2023-07-12 02:45:00|11.49|9.69|11.51|9.71|11.51|9.71|11.49|9.69|0
1689130200000|2023-07-12 02:50:00|11.49|9.69|11.57|9.77|11.57|9.77|11.49|9.69|0
1689130500000|2023-07-12 02:55:00|11.56|9.76|11.61|9.81|11.61|9.81|11.55|9.75|0
1689130800000|2023-07-12 03:00:00|11.6|9.8|11.57|9.77|11.61|9.81|11.57|9.77|0
1689131100000|2023-07-12 03:05:00|11.58|9.78|11.59|9.79|11.61|9.81|11.57|9.77|0
1689131400000|2023-07-12 03:10:00|11.57|9.77|11.57|9.77|11.59|9.79|11.57|9.77|0
1689131700000|2023-07-12 03:15:00|11.58|9.78|11.58|9.78|11.58|9.78|11.57|9.77|0
1689132000000|2023-07-12 03:20:00|11.6|9.8|11.6|9.8|11.6|9.8|11.58|9.78|0
1689132300000|2023-07-12 03:25:00|11.58|9.78|11.56|9.76|11.58|9.78|11.56|9.76|0
1689132600000|2023-07-12 03:30:00|11.58|9.78|11.62|9.82|11.64|9.84|11.56|9.76|0
1689132900000|2023-07-12 03:35:00|11.64|9.84|11.66|9.86|11.68|9.88|11.62|9.82|0
1689133200000|2023-07-12 03:40:00|11.64|9.84|11.56|9.76|11.66|9.86|11.56|9.76|0
1689133500000|2023-07-12 03:45:00|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1689133800000|2023-07-12 03:50:00|11.56|9.76|11.56|9.76|11.58|9.78|11.56|9.76|0
1689134100000|2023-07-12 03:55:00|11.58|9.78|11.58|9.78|11.58|9.78|11.56|9.76|0
1689134400000|2023-07-12 04:00:00|11.57|9.77|11.6|9.8|11.62|9.82|11.56|9.76|0
1689134700000|2023-07-12 04:05:00|11.62|9.82|11.6|9.8|11.62|9.82|11.6|9.8|0
1689135000000|2023-07-12 04:10:00|11.62|9.82|11.62|9.82|11.62|9.82|11.59|9.79|0
1689135300000|2023-07-12 04:15:00|11.64|9.84|11.72|9.92|11.72|9.92|11.62|9.82|0
1689135600000|2023-07-12 04:20:00|11.74|9.94|11.72|9.92|11.74|9.94|11.7|9.9|0
1689135900000|2023-07-12 04:25:00|11.7|9.9|11.79|9.99|11.79|9.99|11.7|9.9|0
1689136200000|2023-07-12 04:30:00|11.81|10.01|11.73|9.93|11.81|10.01|11.71|9.91|0
1689136500000|2023-07-12 04:35:00|11.72|9.92|11.71|9.91|11.73|9.93|11.69|9.89|0
1689136800000|2023-07-12 04:40:00|11.72|9.92|11.67|9.87|11.73|9.93|11.67|9.87|0
1689137100000|2023-07-12 04:45:00|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1689137400000|2023-07-12 04:50:00|11.65|9.85|11.67|9.87|11.67|9.87|11.65|9.85|0
1689137700000|2023-07-12 04:55:00|11.65|9.85|11.69|9.89|11.69|9.89|11.65|9.85|0
1689138000000|2023-07-12 05:00:00|11.67|9.87|11.71|9.91|11.71|9.91|11.65|9.85|0
1689138300000|2023-07-12 05:05:00|11.69|9.89|11.63|9.83|11.69|9.89|11.63|9.83|0
1689138600000|2023-07-12 05:10:00|11.65|9.85|11.69|9.89|11.71|9.91|11.65|9.85|0
1689138900000|2023-07-12 05:15:00|11.71|9.91|11.73|9.93|11.75|9.95|11.67|9.87|0
1689139200000|2023-07-12 05:20:00|11.75|9.95|11.73|9.93|11.79|9.99|11.73|9.93|0
1689139500000|2023-07-12 05:25:00|11.75|9.95|11.73|9.93|11.75|9.95|11.71|9.91|0
1689139800000|2023-07-12 05:30:00|11.75|9.95|11.69|9.89|11.77|9.97|11.67|9.87|0
1689140100000|2023-07-12 05:35:00|11.7|9.9|11.67|9.87|11.71|9.91|11.65|9.85|0
1689140400000|2023-07-12 05:40:00|11.66|9.86|11.67|9.87|11.69|9.89|11.61|9.81|0
1689140700000|2023-07-12 05:45:00|11.65|9.85|11.65|9.85|11.67|9.87|11.65|9.85|0
1689141000000|2023-07-12 05:50:00|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1689141300000|2023-07-12 05:55:00|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1689141600000|2023-07-12 06:00:00|11.64|9.84|11.79|9.99|11.79|9.99|11.64|9.84|0
1689141900000|2023-07-12 06:05:00|11.58|10.18|11.6|10.2|11.62|10.22|11.58|10.18|0
1689142200000|2023-07-12 06:10:00|11.61|10.21|11.64|10.24|11.68|10.28|11.61|10.21|0
1689142500000|2023-07-12 06:15:00|11.62|10.22|11.54|10.14|11.64|10.24|11.52|10.12|0
1689142800000|2023-07-12 06:20:00|11.52|10.12|11.48|10.08|11.54|10.14|11.48|10.08|0
1689143100000|2023-07-12 06:25:00|11.49|10.09|11.5|10.1|11.52|10.12|11.46|10.06|0
1689143400000|2023-07-12 06:30:00|11.52|10.12|11.52|10.12|11.52|10.12|11.48|10.08|0
1689143700000|2023-07-12 06:35:00|11.51|10.11|11.46|10.06|11.52|10.12|11.46|10.06|0
1689144000000|2023-07-12 06:40:00|11.45|10.05|11.42|10.02|11.46|10.06|11.42|10.02|0
1689144300000|2023-07-12 06:45:00|11.41|10.01|11.36|9.96|11.41|10.01|11.34|9.94|0
1689144600000|2023-07-12 06:50:00|11.38|9.98|11.38|9.98|11.38|9.98|11.34|9.94|0
1689144900000|2023-07-12 06:55:00|11.36|9.96|11.42|10.02|11.42|10.02|11.36|9.96|0
1689145200000|2023-07-12 07:00:00|11.4|10|11.48|10.08|11.54|10.14|11.4|10|0
1689145500000|2023-07-12 07:05:00|11.5|10.1|11.36|9.96|11.52|10.12|11.34|9.94|0
1689145800000|2023-07-12 07:10:00|11.35|9.95|11.34|9.94|11.42|10.02|11.34|9.94|0
1689146100000|2023-07-12 07:15:00|11.36|9.96|11.42|10.02|11.48|10.08|11.36|9.96|0
1689146400000|2023-07-12 07:20:00|11.41|10.01|11.4|10|11.48|10.08|11.4|10|0
1689146700000|2023-07-12 07:25:00|11.42|10.02|11.56|10.16|11.57|10.17|11.42|10.02|0
1689147000000|2023-07-12 07:30:00|11.54|10.14|11.59|10.19|11.61|10.21|11.48|10.08|0
1689147300000|2023-07-12 07:35:00|11.61|10.21|11.65|10.25|11.67|10.27|11.59|10.19|0
1689147600000|2023-07-12 07:40:00|11.61|10.21|11.65|10.25|11.71|10.31|11.61|10.21|0
1689147900000|2023-07-12 07:45:00|11.67|10.27|11.75|10.35|11.75|10.35|11.63|10.23|0
1689148200000|2023-07-12 07:50:00|11.73|10.33|11.75|10.35|11.77|10.37|11.71|10.31|0
1689148500000|2023-07-12 07:55:00|11.73|10.33|11.73|10.33|11.75|10.35|11.71|10.31|0
1689148800000|2023-07-12 08:00:00|11.71|10.31|11.71|10.31|11.75|10.35|11.69|10.29|0
1689149100000|2023-07-12 08:05:00|11.73|10.33|11.79|10.39|11.79|10.39|11.67|10.27|0
1689149400000|2023-07-12 08:10:00|11.77|10.37|11.81|10.41|11.81|10.41|11.75|10.35|0
1689149700000|2023-07-12 08:15:00|11.79|10.39|11.79|10.39|11.87|10.47|11.77|10.37|0
1689150000000|2023-07-12 08:20:00|11.8|10.4|11.63|10.23|11.8|10.4|11.63|10.23|0
1689150300000|2023-07-12 08:25:00|11.64|10.24|11.74|10.34|11.79|10.39|11.64|10.24|0
1689150600000|2023-07-12 08:30:00|11.75|10.35|11.75|10.35|11.79|10.39|11.74|10.34|0
1689150900000|2023-07-12 08:35:00|11.73|10.33|11.77|10.37|11.79|10.39|11.71|10.31|0
1689151200000|2023-07-12 08:40:00|11.79|10.39|11.79|10.39|11.81|10.41|11.75|10.35|0
1689151500000|2023-07-12 08:45:00|11.81|10.41|11.79|10.39|11.81|10.41|11.77|10.37|0
1689151800000|2023-07-12 08:50:00|11.83|10.43|11.79|10.39|11.83|10.43|11.76|10.36|0
1689152100000|2023-07-12 08:55:00|11.8|10.4|11.83|10.43|11.83|10.43|11.77|10.37|0
1689152400000|2023-07-12 09:00:00|11.81|10.41|11.89|10.49|11.91|10.51|11.81|10.41|0
1689152700000|2023-07-12 09:05:00|11.9|10.5|11.91|10.51|11.91|10.51|11.87|10.47|0
1689153000000|2023-07-12 09:10:00|11.89|10.49|12.01|10.61|12.01|10.61|11.86|10.46|0
1689153300000|2023-07-12 09:15:00|11.99|10.59|11.9|10.5|11.99|10.59|11.88|10.48|0
1689153600000|2023-07-12 09:20:00|11.88|10.48|11.92|10.52|11.95|10.55|11.88|10.48|0
1689153900000|2023-07-12 09:25:00|11.94|10.54|11.94|10.54|11.98|10.58|11.9|10.5|0
1689154200000|2023-07-12 09:30:00|11.92|10.52|11.94|10.54|11.98|10.58|11.9|10.5|0
1689154500000|2023-07-12 09:35:00|11.96|10.56|12.02|10.62|12.02|10.62|11.94|10.54|0
1689154800000|2023-07-12 09:40:00|12|10.6|12|10.6|12.07|10.67|11.98|10.58|0
1689155100000|2023-07-12 09:45:00|12.02|10.62|11.98|10.58|12.02|10.62|11.94|10.54|0
1689155400000|2023-07-12 09:50:00|11.96|10.56|11.96|10.56|11.98|10.58|11.9|10.5|0
1689155700000|2023-07-12 09:55:00|11.95|10.55|11.96|10.56|11.98|10.58|11.92|10.52|0
1689156000000|2023-07-12 10:00:00|11.94|10.54|11.84|10.44|11.96|10.56|11.84|10.44|0
1689156300000|2023-07-12 10:05:00|11.86|10.46|11.82|10.42|11.86|10.46|11.82|10.42|0
1689156600000|2023-07-12 10:10:00|11.84|10.44|11.8|10.4|11.84|10.44|11.76|10.36|0
1689156900000|2023-07-12 10:15:00|11.78|10.38|11.82|10.42|11.84|10.44|11.78|10.38|0
1689157200000|2023-07-12 10:20:00|11.84|10.44|11.82|10.42|11.86|10.46|11.82|10.42|0
1689157500000|2023-07-12 10:25:00|11.84|10.44|11.82|10.42|11.88|10.48|11.8|10.4|0
1689157800000|2023-07-12 10:30:00|11.83|10.43|11.8|10.4|11.84|10.44|11.79|10.39|0
1689158100000|2023-07-12 10:35:00|11.82|10.42|11.84|10.44|11.84|10.44|11.78|10.38|0
1689158400000|2023-07-12 10:40:00|11.82|10.42|11.92|10.52|11.92|10.52|11.8|10.4|0
1689158700000|2023-07-12 10:45:00|11.9|10.5|11.87|10.47|11.9|10.5|11.85|10.45|0
1689159000000|2023-07-12 10:50:00|11.9|10.5|11.79|10.39|11.9|10.5|11.75|10.35|0
1689159300000|2023-07-12 10:55:00|11.78|10.38|11.75|10.35|11.81|10.41|11.75|10.35|0
1689159600000|2023-07-12 11:00:00|11.77|10.37|11.85|10.45|11.87|10.47|11.77|10.37|0
1689159900000|2023-07-12 11:05:00|11.83|10.43|11.75|10.35|11.83|10.43|11.73|10.33|0
1689160200000|2023-07-12 11:10:00|11.76|10.36|11.95|10.55|11.95|10.55|11.76|10.36|0
1689160500000|2023-07-12 11:15:00|11.94|10.54|12.12|10.72|12.12|10.72|11.93|10.53|0
1689160800000|2023-07-12 11:20:00|12.14|10.74|12.08|10.68|12.16|10.76|12.05|10.65|0
1689161100000|2023-07-12 11:25:00|12.05|10.65|12.1|10.7|12.16|10.76|12.05|10.65|0
1689161400000|2023-07-12 11:30:00|12.11|10.71|12.24|10.84|12.24|10.84|12.1|10.7|0
1689161700000|2023-07-12 11:35:00|12.26|10.86|11.73|10.33|12.26|10.86|11.71|10.31|0
1689162000000|2023-07-12 11:40:00|11.74|10.34|11.73|10.33|11.77|10.37|11.71|10.31|0
1689162300000|2023-07-12 11:45:00|11.71|10.31|11.71|10.31|11.75|10.35|11.71|10.31|0
1689162600000|2023-07-12 11:50:00|11.69|10.29|11.71|10.31|11.71|10.31|11.65|10.25|0
1689162900000|2023-07-12 11:55:00|11.69|10.29|11.71|10.31|11.73|10.33|11.67|10.27|0
1689163200000|2023-07-12 12:00:00|11.73|10.33|11.69|10.29|11.83|10.43|11.67|10.27|0
1689163500000|2023-07-12 12:05:00|11.67|10.27|11.73|10.33|11.73|10.33|11.65|10.25|0
1689163800000|2023-07-12 12:10:00|11.75|10.35|11.73|10.33|11.77|10.37|11.63|10.23|0
1689164100000|2023-07-12 12:15:00|11.71|10.31|11.6|10.2|11.75|10.35|11.6|10.2|0
1689164400000|2023-07-12 12:20:00|11.58|10.18|11.53|10.13|11.6|10.2|11.5|10.1|0
1689164700000|2023-07-12 12:25:00|11.5|10.1|11.61|10.21|11.7|10.3|11.46|10.06|0
1689165000000|2023-07-12 12:30:00|11.6|10.2|12.12|10.72|13.76|12.36|11.6|10.2|0
1689165300000|2023-07-12 12:35:00|12.16|10.76|12.46|11.06|12.68|11.28|12.14|10.74|0
1689165600000|2023-07-12 12:40:00|12.48|11.08|12.03|10.63|12.55|11.15|11.99|10.59|0
1689165900000|2023-07-12 12:45:00|12.06|10.66|12.12|10.72|12.2|10.8|11.99|10.59|0
1689166200000|2023-07-12 12:50:00|12.08|10.68|11.74|10.34|12.14|10.74|11.66|10.26|0
1689166500000|2023-07-12 12:55:00|11.76|10.36|12.2|10.8|12.2|10.8|11.76|10.36|0
1689166800000|2023-07-12 13:00:00|12.22|10.82|12.48|11.08|12.52|11.12|12.18|10.78|0
1689167100000|2023-07-12 13:05:00|12.5|11.1|12.54|11.14|12.61|11.21|12.46|11.06|0
1689167400000|2023-07-12 13:10:00|12.52|11.12|12.92|11.52|12.94|11.54|12.37|10.97|0
1689167700000|2023-07-12 13:15:00|12.9|11.5|12.96|11.56|13.1|11.7|12.83|11.43|0
1689168000000|2023-07-12 13:20:00|12.98|11.58|12.79|11.39|13.01|11.61|12.7|11.3|0
1689168300000|2023-07-12 13:25:00|12.78|11.38|12.83|11.43|12.96|11.56|12.67|11.27|0
1689168600000|2023-07-12 13:30:00|12.92|11.52|13.52|12.12|13.78|12.38|12.65|11.25|0
1689168900000|2023-07-12 13:35:00|13.57|12.17|13.2|11.8|13.73|12.33|13.18|11.78|0
1689169200000|2023-07-12 13:40:00|13.23|11.83|13.43|12.03|13.48|12.08|12.94|11.54|0
1689169500000|2023-07-12 13:45:00|13.41|12.01|13.82|12.42|13.94|12.54|13.32|11.92|0
1689169800000|2023-07-12 13:50:00|13.87|12.47|13.89|12.49|14.06|12.66|13.71|12.31|0
1689170100000|2023-07-12 13:55:00|13.87|12.47|13.94|12.54|14.01|12.61|13.71|12.31|0
1689170400000|2023-07-12 14:00:00|13.89|12.49|13.8|12.4|13.96|12.56|13.64|12.24|0
1689170700000|2023-07-12 14:05:00|13.77|12.37|13.99|12.59|14.01|12.61|13.57|12.17|0
1689171000000|2023-07-12 14:10:00|14.01|12.61|14.13|12.73|14.18|12.78|13.94|12.54|0
1689171300000|2023-07-12 14:15:00|14.1|12.7|14.22|12.82|14.27|12.87|14.06|12.66|0
1689171600000|2023-07-12 14:20:00|14.18|12.78|14.08|12.68|14.32|12.92|13.98|12.58|0
1689171900000|2023-07-12 14:25:00|14.03|12.63|14.22|12.82|14.22|12.82|13.87|12.47|0
1689172200000|2023-07-12 14:30:00|14.2|12.8|14.08|12.68|14.32|12.92|14.05|12.65|0
1689172500000|2023-07-12 14:35:00|14.1|12.7|14.24|12.84|14.24|12.84|13.98|12.58|0
1689172800000|2023-07-12 14:40:00|14.27|12.87|14.27|12.87|14.41|13.01|14.06|12.66|0
1689173100000|2023-07-12 14:45:00|14.29|12.89|14.2|12.8|14.34|12.94|14.17|12.77|0
1689173400000|2023-07-12 14:50:00|14.22|12.82|14.05|12.65|14.34|12.94|14|12.6|0
1689173700000|2023-07-12 14:55:00|14.08|12.68|14|12.6|14.1|12.7|13.82|12.42|0
1689174000000|2023-07-12 15:00:00|13.98|12.58|13.98|12.58|14.07|12.67|13.81|12.41|0
1689174300000|2023-07-12 15:05:00|13.96|12.56|13.72|12.32|13.96|12.56|13.7|12.3|0
1689174600000|2023-07-12 15:10:00|13.74|12.34|13.86|12.46|13.93|12.53|13.6|12.2|0
1689174900000|2023-07-12 15:15:00|13.88|12.48|14.1|12.7|14.12|12.72|13.84|12.44|0
1689175200000|2023-07-12 15:20:00|14.07|12.67|13.98|12.58|14.07|12.67|13.84|12.44|0
1689175500000|2023-07-12 15:25:00|13.91|12.51|13.13|11.73|13.95|12.55|13.09|11.69|0
1689175800000|2023-07-12 15:30:00|13.11|11.71|13|11.6|13.23|11.83|12.95|11.55|0
1689176100000|2023-07-12 15:35:00|13.02|11.62|12.62|11.22|13.09|11.69|12.58|11.18|0
1689176400000|2023-07-12 15:40:00|12.58|11.18|12.17|10.77|12.58|11.18|11.77|10.37|0
1689176700000|2023-07-12 15:45:00|12.15|10.75|12.43|11.03|12.49|11.09|11.9|10.5|0
1689177000000|2023-07-12 15:50:00|12.45|11.05|12.21|10.81|12.47|11.07|11.9|10.5|0
1689177300000|2023-07-12 15:55:00|12.17|10.77|11.86|10.46|12.28|10.88|11.73|10.33|0
1689177600000|2023-07-12 16:00:00|11.83|10.43|11.81|10.41|12.11|10.71|11.67|10.27|0
1689177900000|2023-07-12 16:05:00|11.79|10.39|11.9|10.5|11.98|10.58|11.75|10.35|0
1689178200000|2023-07-12 16:10:00|11.83|10.43|12.25|10.85|12.34|10.94|11.75|10.35|0
1689178500000|2023-07-12 16:15:00|12.27|10.87|11.89|10.49|12.27|10.87|11.85|10.45|0
1689178800000|2023-07-12 16:20:00|11.92|10.52|12.08|10.68|12.1|10.7|11.89|10.49|0
1689179100000|2023-07-12 16:25:00|12.1|10.7|12|10.6|12.15|10.75|11.83|10.43|0
1689179400000|2023-07-12 16:30:00|12.02|10.62|12.31|10.91|12.31|10.91|11.94|10.54|0
1689179700000|2023-07-12 16:35:00|12.34|10.94|12.49|11.09|12.51|11.11|12.19|10.79|0
1689180000000|2023-07-12 16:40:00|12.51|11.11|12.36|10.96|12.53|11.13|12.25|10.85|0
1689180300000|2023-07-12 16:45:00|12.33|10.93|12.66|11.26|12.68|11.28|12.27|10.87|0
1689180600000|2023-07-12 16:50:00|12.64|11.24|12.61|11.21|12.72|11.32|12.57|11.17|0
1689180900000|2023-07-12 16:55:00|12.59|11.19|12.43|11.03|12.7|11.3|12.35|10.95|0
1689181200000|2023-07-12 17:00:00|12.44|11.04|12.53|11.13|12.66|11.26|12.42|11.02|0
1689181500000|2023-07-12 17:05:00|12.5|11.1|12.4|11|12.55|11.15|12.29|10.89|0
1689181800000|2023-07-12 17:10:00|12.42|11.02|12.5|11.1|12.53|11.13|12.27|10.87|0
1689182100000|2023-07-12 17:15:00|12.53|11.13|12.7|11.3|12.72|11.32|12.5|11.1|0
1689182400000|2023-07-12 17:20:00|12.72|11.32|12.68|11.28|12.77|11.37|12.63|11.23|0
1689182700000|2023-07-12 17:25:00|12.66|11.26|12.7|11.3|12.76|11.36|12.63|11.23|0
1689183000000|2023-07-12 17:30:00|12.68|11.28|12.83|11.43|12.87|11.47|12.63|11.23|0
1689183300000|2023-07-12 17:35:00|12.85|11.45|12.9|11.5|12.92|11.52|12.79|11.39|0
1689183600000|2023-07-12 17:40:00|12.92|11.52|12.92|11.52|12.96|11.56|12.87|11.47|0
1689183900000|2023-07-12 17:45:00|12.94|11.54|12.83|11.43|12.94|11.54|12.7|11.3|0
1689184200000|2023-07-12 17:50:00|12.85|11.45|12.92|11.52|12.94|11.54|12.81|11.41|0
1689184500000|2023-07-12 17:55:00|12.94|11.54|12.87|11.47|12.96|11.56|12.78|11.38|0
1689184800000|2023-07-12 18:00:00|12.89|11.49|12.78|11.38|12.89|11.49|12.61|11.21|0
1689185100000|2023-07-12 18:05:00|12.76|11.36|13|11.6|13.05|11.65|12.76|11.36|0
1689185400000|2023-07-12 18:10:00|13.03|11.63|13.18|11.78|13.21|11.81|12.94|11.54|0
1689185700000|2023-07-12 18:15:00|13.21|11.81|13.09|11.69|13.25|11.85|13.07|11.67|0
1689186000000|2023-07-12 18:20:00|13.07|11.67|13.12|11.72|13.16|11.76|13.03|11.63|0
1689186300000|2023-07-12 18:25:00|13.14|11.74|13.16|11.76|13.23|11.83|13.09|11.69|0
1689186600000|2023-07-12 18:30:00|13.14|11.74|13.16|11.76|13.18|11.78|13.07|11.67|0
1689186900000|2023-07-12 18:35:00|13.18|11.78|13.18|11.78|13.23|11.83|13.16|11.76|0
1689187200000|2023-07-12 18:40:00|13.14|11.74|13.02|11.62|13.14|11.74|12.82|11.42|0
1689187500000|2023-07-12 18:45:00|13|11.6|12.8|11.4|13|11.6|12.69|11.29|0
1689187800000|2023-07-12 18:50:00|12.82|11.42|12.76|11.36|12.82|11.42|12.6|11.2|0
1689188100000|2023-07-12 18:55:00|12.71|11.31|12.81|11.41|12.87|11.47|12.67|11.27|0
1689188400000|2023-07-12 19:00:00|12.8|11.4|12.8|11.4|12.87|11.47|12.64|11.24|0
1689188700000|2023-07-12 19:05:00|12.78|11.38|12.73|11.33|12.86|11.46|12.64|11.24|0
1689189000000|2023-07-12 19:10:00|12.71|11.31|12.82|11.42|12.84|11.44|12.62|11.22|0
1689189300000|2023-07-12 19:15:00|12.84|11.44|12.66|11.26|12.89|11.49|12.64|11.24|0
1689189600000|2023-07-12 19:20:00|12.64|11.24|12.11|10.71|12.64|11.24|12.04|10.64|0
1689189900000|2023-07-12 19:25:00|12.08|10.68|12.25|10.85|12.27|10.87|11.85|10.45|0
1689190200000|2023-07-12 19:30:00|12.23|10.83|12.53|11.13|12.53|11.13|12.21|10.81|0
1689190500000|2023-07-12 19:35:00|12.51|11.11|12.58|11.18|12.68|11.28|12.51|11.11|0
1689190800000|2023-07-12 19:40:00|12.6|11.2|12.71|11.31|12.75|11.35|12.49|11.09|0
1689191100000|2023-07-12 19:45:00|12.73|11.33|12.51|11.11|12.75|11.35|12.49|11.09|0
1689191400000|2023-07-12 19:50:00|12.38|10.98|12.55|11.15|12.55|11.15|12.31|10.91|0
1689191700000|2023-07-12 19:55:00|12.57|11.17|12.53|11.13|12.57|11.17|12.25|10.85|0
1689192000000|2023-07-12 20:00:00|12.62|11.22|12.3|10.9|12.75|11.35|12.19|10.79|0
1689192300000|2023-07-12 20:05:00|12.32|10.92|12.25|10.85|12.36|10.96|12.25|10.85|0
1689192600000|2023-07-12 20:10:00|12.28|10.88|12.27|10.87|12.34|10.94|12.25|10.85|0
1689192900000|2023-07-12 20:15:00|12.47|10.67|12.56|10.76|12.58|10.78|12.45|10.65|0
1689193200000|2023-07-12 20:20:00|12.58|10.78|12.56|10.76|12.6|10.8|12.56|10.76|0
1689193500000|2023-07-12 20:25:00|12.58|10.78|12.49|10.69|12.58|10.78|12.49|10.69|0
1689193800000|2023-07-12 20:30:00|12.52|10.72|12.52|10.72|12.52|10.72|12.49|10.69|0
1689194100000|2023-07-12 20:35:00|12.53|10.73|12.54|10.74|12.54|10.74|12.52|10.72|0
1689194400000|2023-07-12 20:40:00|12.52|10.72|12.51|10.71|12.52|10.72|12.51|10.71|0
1689194700000|2023-07-12 20:45:00|12.49|10.69|12.43|10.63|12.49|10.69|12.43|10.63|0
1689195000000|2023-07-12 20:50:00|12.45|10.65|12.43|10.63|12.45|10.65|12.41|10.61|0
1689195300000|2023-07-12 20:55:00|12.41|10.61|12.37|10.57|12.49|10.69|12.37|10.57|0
1689195600000|2023-07-12 21:00:00|12.41|10.61|12.43|10.63|12.46|10.66|12.41|10.61|0
1689195900000|2023-07-12 21:05:00|12.46|10.66|12.46|10.66|12.51|10.71|12.43|10.63|0
1689196200000|2023-07-12 21:10:00|12.47|10.67|12.39|10.59|12.47|10.67|12.39|10.59|0
1689196500000|2023-07-12 21:15:00|12.4|10.6|12.39|10.59|12.4|10.6|12.39|10.59|0
1689196800000|2023-07-12 21:20:00|12.4|10.6|12.38|10.58|12.41|10.61|12.38|10.58|0
1689197100000|2023-07-12 21:25:00|12.37|10.57|12.37|10.57|12.37|10.57|12.37|10.57|0
1689197400000|2023-07-12 21:30:00|12.38|10.58|12.38|10.58|12.38|10.58|12.38|10.58|0
1689197700000|2023-07-12 21:35:00|12.39|10.59|12.4|10.6|12.4|10.6|12.37|10.57|0
1689198000000|2023-07-12 21:40:00|12.41|10.61|12.39|10.59|12.42|10.62|12.39|10.59|0
1689198600000|2023-07-12 21:50:00|12.38|10.58|12.39|10.59|12.39|10.59|12.38|10.58|0
1689198900000|2023-07-12 21:55:00|12.4|10.6|12.39|10.59|12.4|10.6|12.39|10.59|0
1689199200000|2023-07-12 22:00:00|12.43|10.63|12.55|10.75|12.55|10.75|12.36|10.56|0
1689199500000|2023-07-12 22:05:00|12.56|10.76|12.57|10.77|12.61|10.81|12.55|10.75|0
1689199800000|2023-07-12 22:10:00|12.59|10.79|12.66|10.86|12.72|10.92|12.59|10.79|0
1689200100000|2023-07-12 22:15:00|12.64|10.84|12.63|10.83|12.68|10.88|12.59|10.79|0
1689200400000|2023-07-12 22:20:00|12.66|10.86|12.72|10.92|12.74|10.94|12.66|10.86|0
1689200700000|2023-07-12 22:25:00|12.73|10.93|12.7|10.9|12.79|10.99|12.7|10.9|0
1689201000000|2023-07-12 22:30:00|12.72|10.92|12.72|10.92|12.74|10.94|12.72|10.92|0
1689201300000|2023-07-12 22:35:00|12.71|10.91|12.76|10.96|12.76|10.96|12.71|10.91|0
1689201600000|2023-07-12 22:40:00|12.75|10.95|12.83|11.03|12.87|11.07|12.75|10.95|0
1689201900000|2023-07-12 22:45:00|12.82|11.02|12.81|11.01|12.83|11.03|12.78|10.98|0
1689202200000|2023-07-12 22:50:00|12.78|10.98|12.67|10.87|12.78|10.98|12.63|10.83|0
1689202500000|2023-07-12 22:55:00|12.65|10.85|12.67|10.87|12.68|10.88|12.65|10.85|0
1689202800000|2023-07-12 23:00:00|12.7|10.9|12.65|10.85|12.7|10.9|12.63|10.83|0
1689203100000|2023-07-12 23:05:00|12.63|10.83|12.65|10.85|12.65|10.85|12.61|10.81|0
1689203400000|2023-07-12 23:10:00|12.66|10.86|12.63|10.83|12.69|10.89|12.63|10.83|0
1689203700000|2023-07-12 23:15:00|12.64|10.84|12.63|10.83|12.65|10.85|12.61|10.81|0
1689204000000|2023-07-12 23:20:00|12.61|10.81|12.63|10.83|12.63|10.83|12.61|10.81|0
1689204300000|2023-07-12 23:25:00|12.65|10.85|12.61|10.81|12.65|10.85|12.58|10.78|0
1689204600000|2023-07-12 23:30:00|12.62|10.82|12.6|10.8|12.65|10.85|12.6|10.8|0
1689204900000|2023-07-12 23:35:00|12.63|10.83|12.63|10.83|12.65|10.85|12.6|10.8|0
1689205200000|2023-07-12 23:40:00|12.64|10.84|12.71|10.91|12.76|10.96|12.63|10.83|0
1689205500000|2023-07-12 23:45:00|12.72|10.92|12.65|10.85|12.72|10.92|12.6|10.8|0
1689205800000|2023-07-12 23:50:00|12.67|10.87|12.62|10.82|12.67|10.87|12.62|10.82|0
1689206100000|2023-07-12 23:55:00|12.65|10.85|12.62|10.82|12.65|10.85|12.6|10.8|0
1689206400000|2023-07-13 00:00:00|12.65|10.85|12.67|10.87|12.71|10.91|12.56|10.76|0
1689206700000|2023-07-13 00:05:00|12.65|10.85|12.67|10.87|12.73|10.93|12.65|10.85|0
1689207000000|2023-07-13 00:10:00|12.64|10.84|12.67|10.87|12.69|10.89|12.6|10.8|0
1689207300000|2023-07-13 00:15:00|12.64|10.84|12.69|10.89|12.75|10.95|12.64|10.84|0
1689207600000|2023-07-13 00:20:00|12.71|10.91|12.77|10.97|12.8|11|12.69|10.89|0
1689207900000|2023-07-13 00:25:00|12.75|10.95|12.58|10.78|12.87|11.07|12.58|10.78|0
1689208200000|2023-07-13 00:30:00|12.56|10.76|12.51|10.71|12.6|10.8|12.51|10.71|0
1689208500000|2023-07-13 00:35:00|12.53|10.73|12.53|10.73|12.55|10.75|12.49|10.69|0
1689208800000|2023-07-13 00:40:00|12.55|10.75|13.26|11.46|15.64|13.84|9.97|8.17|0
1689209100000|2023-07-13 00:45:00|13.25|11.45|13.25|11.45|13.28|11.48|13.24|11.44|0
1689209400000|2023-07-13 00:50:00|13.24|11.44|13.26|11.46|13.26|11.46|13.21|11.41|0
1689209700000|2023-07-13 00:55:00|13.24|11.44|13.21|11.41|13.28|11.48|13.19|11.39|0
1689210000000|2023-07-13 01:00:00|13.19|11.39|13.17|11.37|13.19|11.39|13.15|11.35|0
1689210300000|2023-07-13 01:05:00|13.19|11.39|13.15|11.35|13.21|11.41|13.13|11.33|0
1689210600000|2023-07-13 01:10:00|13.14|11.34|13.14|11.34|13.17|11.37|13.12|11.32|0
1689210900000|2023-07-13 01:15:00|13.12|11.32|13.08|11.28|13.12|11.32|13.01|11.21|0
1689211200000|2023-07-13 01:20:00|13.1|11.3|13.03|11.23|13.1|11.3|12.99|11.19|0
1689211500000|2023-07-13 01:25:00|13.04|11.24|13.03|11.23|13.08|11.28|13.03|11.23|0
1689211800000|2023-07-13 01:30:00|13.05|11.25|13.03|11.23|13.1|11.3|13.01|11.21|0
1689212100000|2023-07-13 01:35:00|13.05|11.25|13.07|11.27|13.08|11.28|13.03|11.23|0
1689212400000|2023-07-13 01:40:00|13.05|11.25|12.99|11.19|13.05|11.25|12.95|11.15|0
1689212700000|2023-07-13 01:45:00|13.01|11.21|13.12|11.32|13.14|11.34|13.01|11.21|0
1689213000000|2023-07-13 01:50:00|13.14|11.34|13.12|11.32|13.14|11.34|13.07|11.27|0
1689213300000|2023-07-13 01:55:00|13.1|11.3|13.14|11.34|13.16|11.36|13.1|11.3|0
1689213600000|2023-07-13 02:00:00|13.16|11.36|13.12|11.32|13.16|11.36|13.09|11.29|0
1689213900000|2023-07-13 02:05:00|13.09|11.29|13.14|11.34|13.16|11.36|13.07|11.27|0
1689214200000|2023-07-13 02:10:00|13.16|11.36|13.21|11.41|13.23|11.43|13.14|11.34|0
1689214500000|2023-07-13 02:15:00|13.23|11.43|13.23|11.43|13.25|11.45|13.21|11.41|0
1689214800000|2023-07-13 02:20:00|13.2|11.4|13.23|11.43|13.23|11.43|13.18|11.38|0
1689215100000|2023-07-13 02:25:00|13.24|11.44|13.27|11.47|13.29|11.49|13.2|11.4|0
1689215400000|2023-07-13 02:30:00|13.25|11.45|13.2|11.4|13.29|11.49|13.16|11.36|0
1689215700000|2023-07-13 02:35:00|13.23|11.43|13.18|11.38|13.23|11.43|13.18|11.38|0
1689216000000|2023-07-13 02:40:00|13.2|11.4|13.18|11.38|13.22|11.42|13.18|11.38|0
1689216300000|2023-07-13 02:45:00|13.2|11.4|13.18|11.38|13.2|11.4|13.18|11.38|0
1689216600000|2023-07-13 02:50:00|13.16|11.36|13.2|11.4|13.2|11.4|13.16|11.36|0
1689216900000|2023-07-13 02:55:00|13.22|11.42|13.27|11.47|13.27|11.47|13.21|11.41|0
1689217200000|2023-07-13 03:00:00|13.25|11.45|13.38|11.58|13.38|11.58|13.25|11.45|0
1689217500000|2023-07-13 03:05:00|13.36|11.56|13.36|11.56|13.38|11.58|13.36|11.56|0
1689217800000|2023-07-13 03:10:00|13.38|11.58|13.47|11.67|13.49|11.69|13.38|11.58|0
1689218100000|2023-07-13 03:15:00|13.45|11.65|13.47|11.67|13.49|11.69|13.43|11.63|0
1689218400000|2023-07-13 03:20:00|13.49|11.69|13.47|11.67|13.49|11.69|13.45|11.65|0
1689218700000|2023-07-13 03:25:00|13.45|11.65|13.47|11.67|13.49|11.69|13.45|11.65|0
1689219000000|2023-07-13 03:30:00|13.49|11.69|13.51|11.71|13.58|11.78|13.47|11.67|0
1689219300000|2023-07-13 03:35:00|13.49|11.69|13.49|11.69|13.51|11.71|13.49|11.69|0
1689219600000|2023-07-13 03:40:00|13.45|11.65|13.44|11.64|13.47|11.67|13.42|11.62|0
1689219900000|2023-07-13 03:45:00|13.46|11.66|13.47|11.67|13.49|11.69|13.43|11.63|0
1689220200000|2023-07-13 03:50:00|13.49|11.69|13.51|11.71|13.54|11.74|13.47|11.67|0
1689220500000|2023-07-13 03:55:00|13.54|11.74|13.6|11.8|13.6|11.8|13.54|11.74|0
1689220800000|2023-07-13 04:00:00|13.58|11.78|13.58|11.78|13.6|11.8|13.56|11.76|0
1689221100000|2023-07-13 04:05:00|13.6|11.8|13.56|11.76|13.6|11.8|13.56|11.76|0
1689221400000|2023-07-13 04:10:00|13.58|11.78|13.6|11.8|13.65|11.85|13.56|11.76|0
1689221700000|2023-07-13 04:15:00|13.59|11.79|13.65|11.85|13.65|11.85|13.56|11.76|0
1689222000000|2023-07-13 04:20:00|13.62|11.82|13.62|11.82|13.65|11.85|13.6|11.8|0
1689222300000|2023-07-13 04:25:00|13.61|11.81|13.65|11.85|13.65|11.85|13.6|11.8|0
1689222600000|2023-07-13 04:30:00|13.63|11.83|13.62|11.82|13.65|11.85|13.58|11.78|0
1689222900000|2023-07-13 04:35:00|13.63|11.83|13.62|11.82|13.65|11.85|13.62|11.82|0
1689223200000|2023-07-13 04:40:00|13.6|11.8|13.6|11.8|13.65|11.85|13.58|11.78|0
1689223500000|2023-07-13 04:45:00|13.58|11.78|13.53|11.73|13.58|11.78|13.51|11.71|0
1689223800000|2023-07-13 04:50:00|13.51|11.71|13.51|11.71|13.53|11.73|13.48|11.68|0
1689224100000|2023-07-13 04:55:00|13.48|11.68|13.39|11.59|13.51|11.71|13.37|11.57|0
1689224400000|2023-07-13 05:00:00|13.37|11.57|13.37|11.57|13.41|11.61|13.32|11.52|0
1689224700000|2023-07-13 05:05:00|13.39|11.59|13.34|11.54|13.41|11.61|13.28|11.48|0
1689225000000|2023-07-13 05:10:00|13.37|11.57|13.39|11.59|13.41|11.61|13.37|11.57|0
1689225300000|2023-07-13 05:15:00|13.4|11.6|13.43|11.63|13.5|11.7|13.39|11.59|0
1689225600000|2023-07-13 05:20:00|13.46|11.66|13.53|11.73|13.55|11.75|13.46|11.66|0
1689225900000|2023-07-13 05:25:00|13.54|11.74|13.46|11.66|13.55|11.75|13.46|11.66|0
1689226200000|2023-07-13 05:30:00|13.47|11.67|13.48|11.68|13.55|11.75|13.46|11.66|0
1689226500000|2023-07-13 05:35:00|13.5|11.7|13.5|11.7|13.52|11.72|13.46|11.66|0
1689226800000|2023-07-13 05:40:00|13.52|11.72|13.57|11.77|13.57|11.77|13.5|11.7|0
1689227100000|2023-07-13 05:45:00|13.55|11.75|13.43|11.63|13.57|11.77|13.43|11.63|0
1689227400000|2023-07-13 05:50:00|13.44|11.64|13.41|11.61|13.44|11.64|13.38|11.58|0
1689227700000|2023-07-13 05:55:00|13.43|11.63|13.38|11.58|13.43|11.63|13.38|11.58|0
1689228000000|2023-07-13 06:00:00|13.36|11.56|13.34|11.54|13.38|11.58|13.23|11.43|0
1689228300000|2023-07-13 06:05:00|13.16|11.76|13.19|11.79|13.23|11.83|13.09|11.69|0
1689228600000|2023-07-13 06:10:00|13.18|11.78|13.27|11.87|13.32|11.92|13.18|11.78|0
1689228900000|2023-07-13 06:15:00|13.25|11.85|13.33|11.93|13.37|11.97|13.25|11.85|0
1689229200000|2023-07-13 06:20:00|13.32|11.92|13.34|11.94|13.34|11.94|13.28|11.88|0
1689229500000|2023-07-13 06:25:00|13.36|11.96|13.34|11.94|13.39|11.99|13.32|11.92|0
1689229800000|2023-07-13 06:30:00|13.33|11.93|13.29|11.89|13.33|11.93|13.27|11.87|0
1689230100000|2023-07-13 06:35:00|13.27|11.87|13.23|11.83|13.32|11.92|13.23|11.83|0
1689230400000|2023-07-13 06:40:00|13.25|11.85|13.2|11.8|13.27|11.87|13.2|11.8|0
1689230700000|2023-07-13 06:45:00|13.18|11.78|13.09|11.69|13.2|11.8|13.07|11.67|0
1689231000000|2023-07-13 06:50:00|13.07|11.67|13.13|11.73|13.18|11.78|13.07|11.67|0
1689231300000|2023-07-13 06:55:00|13.16|11.76|13.22|11.82|13.22|11.82|13.13|11.73|0
1689231600000|2023-07-13 07:00:00|13.18|11.78|13.15|11.75|13.18|11.78|13.06|11.66|0
1689231900000|2023-07-13 07:05:00|13.13|11.73|13.13|11.73|13.22|11.82|13.09|11.69|0
1689232200000|2023-07-13 07:10:00|13.15|11.75|13.38|11.98|13.41|12.01|13.15|11.75|0
1689232500000|2023-07-13 07:15:00|13.34|11.94|13.34|11.94|13.38|11.98|13.27|11.87|0
1689232800000|2023-07-13 07:20:00|13.31|11.91|13.24|11.84|13.31|11.91|13.2|11.8|0
1689233100000|2023-07-13 07:25:00|13.25|11.85|13.4|12|13.43|12.03|13.22|11.82|0
1689233400000|2023-07-13 07:30:00|13.43|12.03|13.29|11.89|13.43|12.03|13.24|11.84|0
1689233700000|2023-07-13 07:35:00|13.31|11.91|13.49|12.09|13.52|12.12|13.29|11.89|0
1689234000000|2023-07-13 07:40:00|13.47|12.07|13.56|12.16|13.61|12.21|13.47|12.07|0
1689234300000|2023-07-13 07:45:00|13.58|12.18|13.54|12.14|13.59|12.19|13.52|12.12|0
1689234600000|2023-07-13 07:50:00|13.56|12.16|13.59|12.19|13.61|12.21|13.52|12.12|0
1689234900000|2023-07-13 07:55:00|13.57|12.17|13.5|12.1|13.59|12.19|13.45|12.05|0
1689235200000|2023-07-13 08:00:00|13.49|12.09|13.42|12.02|13.52|12.12|13.4|12|0
1689235500000|2023-07-13 08:05:00|13.4|12|13.45|12.05|13.47|12.07|13.38|11.98|0
1689235800000|2023-07-13 08:10:00|13.47|12.07|13.61|12.21|13.61|12.21|13.45|12.05|0
1689236100000|2023-07-13 08:15:00|13.58|12.18|13.58|12.18|13.63|12.23|13.56|12.16|0
1689236400000|2023-07-13 08:20:00|13.59|12.19|13.61|12.21|13.7|12.3|13.58|12.18|0
1689236700000|2023-07-13 08:25:00|13.65|12.25|13.61|12.21|13.72|12.32|13.59|12.19|0
1689237000000|2023-07-13 08:30:00|13.58|12.18|13.68|12.28|13.68|12.28|13.54|12.14|0
1689237300000|2023-07-13 08:35:00|13.65|12.25|13.68|12.28|13.68|12.28|13.61|12.21|0
1689237600000|2023-07-13 08:40:00|13.65|12.25|13.67|12.27|13.67|12.27|13.6|12.2|0
1689237900000|2023-07-13 08:45:00|13.65|12.25|13.7|12.3|13.77|12.37|13.65|12.25|0
1689238200000|2023-07-13 08:50:00|13.72|12.32|13.77|12.37|13.79|12.39|13.72|12.32|0
1689238500000|2023-07-13 08:55:00|13.79|12.39|13.72|12.32|13.79|12.39|13.67|12.27|0
1689238800000|2023-07-13 09:00:00|13.74|12.34|13.79|12.39|13.79|12.39|13.72|12.32|0
1689239100000|2023-07-13 09:05:00|13.81|12.41|13.79|12.39|13.81|12.41|13.72|12.32|0
1689239400000|2023-07-13 09:10:00|13.77|12.37|13.79|12.39|13.81|12.41|13.77|12.37|0
1689239700000|2023-07-13 09:15:00|13.81|12.41|13.88|12.48|13.93|12.53|13.79|12.39|0
1689240000000|2023-07-13 09:20:00|13.91|12.51|13.88|12.48|13.95|12.55|13.86|12.46|0
1689240300000|2023-07-13 09:25:00|13.86|12.46|13.83|12.43|13.91|12.51|13.83|12.43|0
1689240600000|2023-07-13 09:30:00|13.81|12.41|13.74|12.34|13.81|12.41|13.72|12.32|0
1689240900000|2023-07-13 09:35:00|13.76|12.36|13.67|12.27|13.76|12.36|13.67|12.27|0
1689241200000|2023-07-13 09:40:00|13.72|12.32|13.57|12.17|13.72|12.32|13.5|12.1|0
1689241500000|2023-07-13 09:45:00|13.59|12.19|14.09|12.69|14.09|12.69|13.43|12.03|0
1689241800000|2023-07-13 09:50:00|14.11|12.71|14.13|12.73|14.15|12.75|14.03|12.63|0
1689242100000|2023-07-13 09:55:00|14.15|12.75|14.08|12.68|14.15|12.75|14.06|12.66|0
1689242400000|2023-07-13 10:00:00|14.1|12.7|14.13|12.73|14.18|12.78|14.08|12.68|0
1689242700000|2023-07-13 10:05:00|14.15|12.75|13.96|12.56|14.18|12.78|13.96|12.56|0
1689243000000|2023-07-13 10:10:00|13.94|12.54|14.08|12.68|14.08|12.68|13.89|12.49|0
1689243300000|2023-07-13 10:15:00|14.05|12.65|14.15|12.75|14.15|12.75|14.05|12.65|0
1689243600000|2023-07-13 10:20:00|14.17|12.77|14.15|12.75|14.22|12.82|14.13|12.73|0
1689243900000|2023-07-13 10:25:00|14.12|12.72|14.15|12.75|14.15|12.75|14.1|12.7|0
1689244200000|2023-07-13 10:30:00|14.12|12.72|14.22|12.82|14.27|12.87|14.12|12.72|0
1689244500000|2023-07-13 10:35:00|14.24|12.84|14.22|12.82|14.24|12.84|14.17|12.77|0
1689244800000|2023-07-13 10:40:00|14.2|12.8|14.27|12.87|14.29|12.89|14.2|12.8|0
1689245100000|2023-07-13 10:45:00|14.24|12.84|14.29|12.89|14.36|12.96|14.24|12.84|0
1689245400000|2023-07-13 10:50:00|14.28|12.88|14.29|12.89|14.31|12.91|14.27|12.87|0
1689245700000|2023-07-13 10:55:00|14.3|12.9|14.27|12.87|14.31|12.91|14.27|12.87|0
1689246000000|2023-07-13 11:00:00|14.29|12.89|14.24|12.84|14.29|12.89|14.17|12.77|0
1689246300000|2023-07-13 11:05:00|14.22|12.82|14.17|12.77|14.26|12.86|14.17|12.77|0
1689246600000|2023-07-13 11:10:00|14.19|12.79|14.05|12.65|14.19|12.79|14.02|12.62|0
1689246900000|2023-07-13 11:15:00|14.07|12.67|14.07|12.67|14.08|12.68|14.02|12.62|0
1689247200000|2023-07-13 11:20:00|14.09|12.69|14.05|12.65|14.12|12.72|14.05|12.65|0
1689247500000|2023-07-13 11:25:00|14.07|12.67|14.14|12.74|14.17|12.77|14.07|12.67|0
1689247800000|2023-07-13 11:30:00|14.17|12.77|14.22|12.82|14.29|12.89|14.17|12.77|0
1689248100000|2023-07-13 11:35:00|14.21|12.81|14.36|12.96|14.36|12.96|14.21|12.81|0
1689248400000|2023-07-13 11:40:00|14.38|12.98|14.28|12.88|14.38|12.98|14.21|12.81|0
1689248700000|2023-07-13 11:45:00|14.31|12.91|14.33|12.93|14.41|13.01|14.28|12.88|0
1689249000000|2023-07-13 11:50:00|14.32|12.92|14.36|12.96|14.36|12.96|14.26|12.86|0
1689249300000|2023-07-13 11:55:00|14.38|12.98|14.45|13.05|14.45|13.05|14.33|12.93|0
1689249600000|2023-07-13 12:00:00|14.48|13.08|14.45|13.05|14.5|13.1|14.43|13.03|0
1689249900000|2023-07-13 12:05:00|14.43|13.03|14.4|13|14.45|13.05|14.35|12.95|0
1689250200000|2023-07-13 12:10:00|14.43|13.03|14.48|13.08|14.52|13.12|14.43|13.03|0
1689250500000|2023-07-13 12:15:00|14.45|13.05|14.4|13|14.5|13.1|14.4|13|0
1689250800000|2023-07-13 12:20:00|14.43|13.03|14.38|12.98|14.45|13.05|14.33|12.93|0
1689251100000|2023-07-13 12:25:00|14.4|13|14.33|12.93|14.4|13|14.29|12.89|0
1689251400000|2023-07-13 12:30:00|14.34|12.94|14.19|12.79|14.6|13.2|14.13|12.73|0
1689251700000|2023-07-13 12:35:00|14.16|12.76|14.16|12.76|14.21|12.81|13.85|12.45|0
1689252000000|2023-07-13 12:40:00|14.18|12.78|14.45|13.05|14.47|13.07|14.09|12.69|0
1689252300000|2023-07-13 12:45:00|14.42|13.02|14.3|12.9|14.5|13.1|14.3|12.9|0
1689252600000|2023-07-13 12:50:00|14.28|12.88|14.16|12.76|14.32|12.92|14.06|12.66|0
1689252900000|2023-07-13 12:55:00|14.13|12.73|14.42|13.02|14.47|13.07|14.13|12.73|0
1689253200000|2023-07-13 13:00:00|14.45|13.05|13.93|12.53|14.54|13.14|13.86|12.46|0
1689253500000|2023-07-13 13:05:00|13.91|12.51|13.71|12.31|13.93|12.53|13.71|12.31|0
1689253800000|2023-07-13 13:10:00|13.7|12.3|13.83|12.43|13.9|12.5|13.67|12.27|0
1689254100000|2023-07-13 13:15:00|13.84|12.44|13.78|12.38|13.9|12.5|13.78|12.38|0
1689254400000|2023-07-13 13:20:00|13.81|12.41|13.93|12.53|13.93|12.53|13.78|12.38|0
1689254700000|2023-07-13 13:25:00|13.9|12.5|14|12.6|14.07|12.67|13.86|12.46|0
1689255000000|2023-07-13 13:30:00|13.95|12.55|14.34|12.94|14.36|12.96|13.6|12.2|0
1689255300000|2023-07-13 13:35:00|14.31|12.91|14.24|12.84|14.53|13.13|14.24|12.84|0
1689255600000|2023-07-13 13:40:00|14.21|12.81|14.36|12.96|14.48|13.08|14.21|12.81|0
1689255900000|2023-07-13 13:45:00|14.38|12.98|14.29|12.89|14.41|13.01|14.16|12.76|0
1689256200000|2023-07-13 13:50:00|14.33|12.93|14.56|13.16|14.56|13.16|14.31|12.91|0
1689256500000|2023-07-13 13:55:00|13.78|12.38|13.71|12.31|13.81|12.41|13.52|12.12|0
1689256800000|2023-07-13 14:00:00|13.67|12.27|13.57|12.17|13.74|12.34|13.52|12.12|0
1689257100000|2023-07-13 14:05:00|13.59|12.19|13.64|12.24|13.66|12.26|13.36|11.96|0
1689257400000|2023-07-13 14:10:00|13.62|12.22|13.5|12.1|13.76|12.36|13.38|11.98|0
1689257700000|2023-07-13 14:15:00|13.52|12.12|13.38|11.98|13.64|12.24|13.36|11.96|0
1689258000000|2023-07-13 14:20:00|13.36|11.96|13.52|12.12|13.52|12.12|13.17|11.77|0
1689258300000|2023-07-13 14:25:00|13.45|12.05|13.22|11.82|13.47|12.07|13.22|11.82|0
1689258600000|2023-07-13 14:30:00|13.19|11.79|13.5|12.1|13.54|12.14|13.19|11.79|0
1689258900000|2023-07-13 14:35:00|13.52|12.12|14.23|12.83|14.37|12.97|13.27|11.87|0
1689259200000|2023-07-13 14:40:00|14.2|12.8|14.2|12.8|14.3|12.9|14.1|12.7|0
1689259500000|2023-07-13 14:45:00|14.25|12.85|14.13|12.73|14.35|12.95|14.01|12.61|0
1689259800000|2023-07-13 14:50:00|14.08|12.68|14.1|12.7|14.2|12.8|13.98|12.58|0
1689260100000|2023-07-13 14:55:00|14.13|12.73|14.35|12.95|14.35|12.95|14.05|12.65|0
1689260400000|2023-07-13 15:00:00|14.37|12.97|14.44|13.04|14.44|13.04|14.3|12.9|0
1689260700000|2023-07-13 15:05:00|14.47|13.07|14.25|12.85|14.47|13.07|14.15|12.75|0
1689261000000|2023-07-13 15:10:00|14.22|12.82|13.93|12.53|14.27|12.87|13.93|12.53|0
1689261300000|2023-07-13 15:15:00|13.96|12.56|14.17|12.77|14.2|12.8|13.96|12.56|0
1689261600000|2023-07-13 15:20:00|14.15|12.75|14.22|12.82|14.27|12.87|13.98|12.58|0
1689261900000|2023-07-13 15:25:00|14.2|12.8|14.05|12.65|14.22|12.82|14|12.6|0
1689262200000|2023-07-13 15:30:00|14.03|12.63|13.88|12.48|14.05|12.65|13.86|12.46|0
1689262500000|2023-07-13 15:35:00|13.91|12.51|14.15|12.75|14.17|12.77|13.88|12.48|0
1689262800000|2023-07-13 15:40:00|14.12|12.72|14.24|12.84|14.27|12.87|14.07|12.67|0
1689263100000|2023-07-13 15:45:00|14.27|12.87|14.24|12.84|14.27|12.87|14.17|12.77|0
1689263400000|2023-07-13 15:50:00|14.22|12.82|14.22|12.82|14.27|12.87|14.19|12.79|0
1689263700000|2023-07-13 15:55:00|14.24|12.84|14.41|13.01|14.44|13.04|14.24|12.84|0
1689264000000|2023-07-13 16:00:00|14.44|13.04|14.64|13.24|14.64|13.24|14.34|12.94|0
1689264300000|2023-07-13 16:05:00|14.61|13.21|14.54|13.14|14.61|13.21|14.46|13.06|0
1689264600000|2023-07-13 16:10:00|14.51|13.11|14.49|13.09|14.58|13.18|14.39|12.99|0
1689264900000|2023-07-13 16:15:00|14.51|13.11|14.48|13.08|14.63|13.23|14.48|13.08|0
1689265200000|2023-07-13 16:20:00|14.46|13.06|14.56|13.16|14.68|13.28|14.36|12.96|0
1689265500000|2023-07-13 16:25:00|14.53|13.13|14.56|13.16|14.63|13.23|14.48|13.08|0
1689265800000|2023-07-13 16:30:00|14.53|13.13|14.68|13.28|14.88|13.48|14.51|13.11|0
1689266100000|2023-07-13 16:35:00|14.71|13.31|14.68|13.28|14.73|13.33|14.61|13.21|0
1689266400000|2023-07-13 16:40:00|14.66|13.26|14.66|13.26|14.71|13.31|14.56|13.16|0
1689266700000|2023-07-13 16:45:00|14.68|13.28|15.08|13.68|15.18|13.78|14.63|13.23|0
1689267000000|2023-07-13 16:50:00|15.06|13.66|15.21|13.81|15.29|13.89|15.06|13.66|0
1689267300000|2023-07-13 16:55:00|15.18|13.78|15.13|13.73|15.18|13.78|14.9|13.5|0
1689267600000|2023-07-13 17:00:00|15.11|13.71|14.95|13.55|15.11|13.71|14.93|13.53|0
1689267900000|2023-07-13 17:05:00|14.98|13.58|14.75|13.35|15.03|13.63|14.73|13.33|0
1689268200000|2023-07-13 17:10:00|14.7|13.3|14.76|13.36|14.76|13.36|14.39|12.99|0
1689268500000|2023-07-13 17:15:00|14.74|13.34|14.86|13.46|14.89|13.49|14.71|13.31|0
1689268800000|2023-07-13 17:20:00|14.89|13.49|14.84|13.44|14.91|13.51|14.76|13.36|0
1689269100000|2023-07-13 17:25:00|14.86|13.46|14.89|13.49|14.96|13.56|14.86|13.46|0
1689269400000|2023-07-13 17:30:00|14.91|13.51|14.96|13.56|15.07|13.67|14.91|13.51|0
1689269700000|2023-07-13 17:35:00|14.99|13.59|14.99|13.59|15.01|13.61|14.91|13.51|0
1689270000000|2023-07-13 17:40:00|15.01|13.61|14.99|13.59|15.04|13.64|14.96|13.56|0
1689270300000|2023-07-13 17:45:00|15.01|13.61|14.99|13.59|15.06|13.66|14.91|13.51|0
1689270600000|2023-07-13 17:50:00|14.96|13.56|14.96|13.56|14.99|13.59|14.86|13.46|0
1689270900000|2023-07-13 17:55:00|14.94|13.54|14.91|13.51|14.99|13.59|14.86|13.46|0
1689271200000|2023-07-13 18:00:00|14.93|13.53|14.93|13.53|14.96|13.56|14.86|13.46|0
1689271500000|2023-07-13 18:05:00|14.91|13.51|15.27|13.87|15.32|13.92|14.91|13.51|0
1689271800000|2023-07-13 18:10:00|15.24|13.84|15.34|13.94|15.37|13.97|15.24|13.84|0
1689272100000|2023-07-13 18:15:00|15.37|13.97|15.91|14.51|15.94|14.54|15.32|13.92|0
1689272400000|2023-07-13 18:20:00|15.94|14.54|15.91|14.51|16.02|14.62|15.88|14.48|0
1689272700000|2023-07-13 18:25:00|15.88|14.48|15.65|14.25|15.88|14.48|15.59|14.19|0
1689273000000|2023-07-13 18:30:00|15.62|14.22|15.24|13.84|15.8|14.4|15.21|13.81|0
1689273300000|2023-07-13 18:35:00|15.21|13.81|15.18|13.78|15.31|13.91|15.13|13.73|0
1689273600000|2023-07-13 18:40:00|15.16|13.76|15.26|13.86|15.31|13.91|15.08|13.68|0
1689273900000|2023-07-13 18:45:00|15.24|13.84|15.42|14.02|15.47|14.07|15.24|13.84|0
1689274200000|2023-07-13 18:50:00|15.44|14.04|15.29|13.89|15.52|14.12|15.29|13.89|0
1689274500000|2023-07-13 18:55:00|15.31|13.91|15.52|14.12|15.52|14.12|15.31|13.91|0
1689274800000|2023-07-13 19:00:00|15.49|14.09|15.7|14.3|15.76|14.36|15.47|14.07|0
1689275100000|2023-07-13 19:05:00|15.73|14.33|15.65|14.25|15.76|14.36|15.57|14.17|0
1689275400000|2023-07-13 19:10:00|15.68|14.28|15.99|14.59|16.18|14.78|15.68|14.28|0
1689275700000|2023-07-13 19:15:00|16.02|14.62|15.83|14.43|16.07|14.67|15.65|14.25|0
1689276000000|2023-07-13 19:20:00|15.86|14.46|15.91|14.51|16.06|14.66|15.86|14.46|0
1689276300000|2023-07-13 19:25:00|15.89|14.49|16.07|14.67|16.13|14.73|15.83|14.43|0
1689276600000|2023-07-13 19:30:00|15.97|14.57|15.94|14.54|16.21|14.81|15.91|14.51|0
1689276900000|2023-07-13 19:35:00|15.99|14.59|16.29|14.89|16.29|14.89|15.91|14.51|0
1689277200000|2023-07-13 19:40:00|16.23|14.83|16.73|15.33|16.73|15.33|16.21|14.81|0
1689277500000|2023-07-13 19:45:00|16.7|15.3|16.29|14.89|16.73|15.33|16.23|14.83|0
1689277800000|2023-07-13 19:50:00|16.26|14.86|15.84|14.44|16.34|14.94|15.82|14.42|0
1689278100000|2023-07-13 19:55:00|15.82|14.42|15.47|14.07|15.82|14.42|15.47|14.07|0
1689278400000|2023-07-13 20:00:00|15.5|14.1|15.27|13.87|15.55|14.15|15.27|13.87|0
1689278700000|2023-07-13 20:05:00|15.29|13.89|15.37|13.97|15.39|13.99|15.26|13.86|0
1689279000000|2023-07-13 20:10:00|15.34|13.94|15.21|13.81|15.34|13.94|15.21|13.81|0
1689279300000|2023-07-13 20:15:00|15.41|13.61|15.41|13.61|15.49|13.69|15.41|13.61|0
1689279600000|2023-07-13 20:20:00|15.39|13.59|15.36|13.56|15.41|13.61|15.36|13.56|0
1689279900000|2023-07-13 20:25:00|15.35|13.55|15.28|13.48|15.35|13.55|15.28|13.48|0
1689280200000|2023-07-13 20:30:00|15.31|13.51|15.23|13.43|15.31|13.51|15.23|13.43|0
1689280500000|2023-07-13 20:35:00|15.2|13.4|15.31|13.51|15.33|13.53|15.2|13.4|0
1689280800000|2023-07-13 20:40:00|15.28|13.48|15.23|13.43|15.28|13.48|15.23|13.43|0
1689281100000|2023-07-13 20:45:00|15.2|13.4|15.25|13.45|15.25|13.45|15.2|13.4|0
1689281400000|2023-07-13 20:50:00|15.23|13.43|15.25|13.45|15.28|13.48|15.23|13.43|0
1689281700000|2023-07-13 20:55:00|15.27|13.47|15.32|13.52|15.33|13.53|15.25|13.45|0
1689282000000|2023-07-13 21:00:00|15.29|13.49|15.33|13.53|15.33|13.53|15.28|13.48|0
1689282300000|2023-07-13 21:05:00|15.32|13.52|15.33|13.53|15.34|13.54|15.31|13.51|0
1689282600000|2023-07-13 21:10:00|15.34|13.54|15.32|13.52|15.34|13.54|15.31|13.51|0
1689283200000|2023-07-13 21:20:00|15.31|13.51|15.32|13.52|15.32|13.52|15.31|13.51|0
1689283500000|2023-07-13 21:25:00|15.31|13.51|15.33|13.53|15.35|13.55|15.31|13.51|0
1689283800000|2023-07-13 21:30:00|15.32|13.52|15.34|13.54|15.38|13.58|15.32|13.52|0
1689284100000|2023-07-13 21:35:00|15.36|13.56|15.35|13.55|15.36|13.56|15.34|13.54|0
1689284400000|2023-07-13 21:40:00|15.34|13.54|15.34|13.54|15.34|13.54|15.34|13.54|0
1689284700000|2023-07-13 21:45:00|15.37|13.57|15.34|13.54|15.37|13.57|15.34|13.54|0
1689285000000|2023-07-13 21:50:00|15.36|13.56|15.35|13.55|15.36|13.56|15.32|13.52|0
1689285300000|2023-07-13 21:55:00|15.33|13.53|15.35|13.55|15.35|13.55|15.33|13.53|0
1689285600000|2023-07-13 22:00:00|15.28|13.48|15.06|13.26|15.39|13.59|15|13.2|0
1689285900000|2023-07-13 22:05:00|15.08|13.28|15.13|13.33|15.14|13.34|15.06|13.26|0
1689286200000|2023-07-13 22:10:00|15.14|13.34|15.23|13.43|15.28|13.48|15.14|13.34|0
1689286500000|2023-07-13 22:15:00|14.6|12.8|14.38|12.58|14.6|12.8|14.35|12.55|0
1689286800000|2023-07-13 22:20:00|14.4|12.6|14.35|12.55|14.4|12.6|14.35|12.55|0
1689287100000|2023-07-13 22:25:00|14.38|12.58|14.43|12.63|14.43|12.63|14.38|12.58|0
1689287400000|2023-07-13 22:30:00|14.4|12.6|14.45|12.65|14.48|12.68|14.4|12.6|0
1689287700000|2023-07-13 22:35:00|14.48|12.68|14.38|12.58|14.48|12.68|14.38|12.58|0
1689288000000|2023-07-13 22:40:00|14.4|12.6|14.38|12.58|14.4|12.6|14.35|12.55|0
1689288300000|2023-07-13 22:45:00|14.35|12.55|14.35|12.55|14.37|12.57|14.33|12.53|0
1689288600000|2023-07-13 22:50:00|14.37|12.57|14.35|12.55|14.4|12.6|14.35|12.55|0
1689288900000|2023-07-13 22:55:00|14.36|12.56|14.37|12.57|14.4|12.6|14.36|12.56|0
1689289200000|2023-07-13 23:00:00|14.35|12.55|14.42|12.62|14.42|12.62|14.35|12.55|0
1689289500000|2023-07-13 23:05:00|14.43|12.63|14.42|12.62|14.45|12.65|14.4|12.6|0
1689289800000|2023-07-13 23:10:00|14.4|12.6|14.47|12.67|14.47|12.67|14.4|12.6|0
1689290100000|2023-07-13 23:15:00|14.5|12.7|14.47|12.67|14.52|12.72|14.47|12.67|0
1689290400000|2023-07-13 23:20:00|14.49|12.69|14.47|12.67|14.49|12.69|14.44|12.64|0
1689290700000|2023-07-13 23:25:00|14.44|12.64|14.44|12.64|14.52|12.72|14.44|12.64|0
1689291000000|2023-07-13 23:30:00|14.42|12.62|14.39|12.59|14.42|12.62|14.37|12.57|0
1689291300000|2023-07-13 23:35:00|14.37|12.57|14.32|12.52|14.37|12.57|14.32|12.52|0
1689291600000|2023-07-13 23:40:00|14.33|12.53|14.32|12.52|14.34|12.54|14.29|12.49|0
1689291900000|2023-07-13 23:45:00|14.34|12.54|14.17|12.37|14.34|12.54|14.17|12.37|0
1689292200000|2023-07-13 23:50:00|14.15|12.35|14.2|12.4|14.22|12.42|14.12|12.32|0
1689292500000|2023-07-13 23:55:00|14.21|12.41|14.29|12.49|14.32|12.52|14.2|12.4|0
1689292800000|2023-07-14 00:00:00|14.24|12.44|14.07|12.27|14.29|12.49|14.07|12.27|0
1689293100000|2023-07-14 00:05:00|14.1|12.3|14.12|12.32|14.17|12.37|14.07|12.27|0
1689293400000|2023-07-14 00:10:00|14.13|12.33|14.12|12.32|14.17|12.37|14.1|12.3|0
1689293700000|2023-07-14 00:15:00|14.14|12.34|14.07|12.27|14.14|12.34|14.02|12.22|0
1689294000000|2023-07-14 00:20:00|14.05|12.25|13.84|12.04|14.07|12.27|13.83|12.03|0
1689294300000|2023-07-14 00:25:00|13.85|12.05|13.76|11.96|13.85|12.05|13.71|11.91|0
1689294600000|2023-07-14 00:30:00|13.78|11.98|13.85|12.05|13.88|12.08|13.78|11.98|0
1689294900000|2023-07-14 00:35:00|13.86|12.06|13.88|12.08|13.9|12.1|13.83|12.03|0
1689295200000|2023-07-14 00:40:00|13.85|12.05|13.93|12.13|13.95|12.15|13.81|12.01|0
1689295500000|2023-07-14 00:45:00|13.9|12.1|14.57|12.77|14.62|12.82|13.85|12.05|0
1689295800000|2023-07-14 00:50:00|14.6|12.8|14.5|12.7|14.62|12.82|14.5|12.7|0
1689296100000|2023-07-14 00:55:00|14.52|12.72|14.55|12.75|14.55|12.75|14.47|12.67|0
1689296400000|2023-07-14 01:00:00|14.52|12.72|14.5|12.7|14.62|12.82|14.5|12.7|0
1689296700000|2023-07-14 01:05:00|14.52|12.72|14.57|12.77|14.6|12.8|14.47|12.67|0
1689297000000|2023-07-14 01:10:00|14.55|12.75|14.61|12.81|14.61|12.81|14.55|12.75|0
1689297300000|2023-07-14 01:15:00|14.62|12.82|14.52|12.72|14.67|12.87|14.5|12.7|0
1689297600000|2023-07-14 01:20:00|14.54|12.74|14.52|12.72|14.57|12.77|14.47|12.67|0
1689297900000|2023-07-14 01:25:00|14.54|12.74|14.57|12.77|14.59|12.79|14.49|12.69|0
1689298200000|2023-07-14 01:30:00|14.56|12.76|14.57|12.77|14.64|12.84|14.54|12.74|0
1689298500000|2023-07-14 01:35:00|14.59|12.79|14.54|12.74|14.59|12.79|14.49|12.69|0
1689298800000|2023-07-14 01:40:00|14.52|12.72|14.59|12.79|14.59|12.79|14.47|12.67|0
1689299100000|2023-07-14 01:45:00|14.62|12.82|14.67|12.87|14.69|12.89|14.57|12.77|0
1689299400000|2023-07-14 01:50:00|14.64|12.84|14.66|12.86|14.69|12.89|14.58|12.78|0
1689299700000|2023-07-14 01:55:00|14.69|12.89|14.74|12.94|14.79|12.99|14.66|12.86|0
1689300000000|2023-07-14 02:00:00|14.76|12.96|14.81|13.01|14.84|13.04|14.74|12.94|0
1689300300000|2023-07-14 02:05:00|14.79|12.99|14.75|12.95|14.81|13.01|14.74|12.94|0
1689300600000|2023-07-14 02:10:00|14.76|12.96|14.81|13.01|14.81|13.01|14.74|12.94|0
1689300900000|2023-07-14 02:15:00|14.84|13.04|14.91|13.11|14.91|13.11|14.79|12.99|0
1689301200000|2023-07-14 02:20:00|14.89|13.09|14.89|13.09|14.91|13.11|14.86|13.06|0
1689301500000|2023-07-14 02:25:00|14.85|13.05|14.89|13.09|14.89|13.09|14.84|13.04|0
1689301800000|2023-07-14 02:30:00|14.86|13.06|14.84|13.04|14.89|13.09|14.81|13.01|0
1689302100000|2023-07-14 02:35:00|14.86|13.06|14.83|13.03|14.89|13.09|14.83|13.03|0
1689302400000|2023-07-14 02:40:00|14.86|13.06|14.88|13.08|14.88|13.08|14.86|13.06|0
1689302700000|2023-07-14 02:45:00|14.91|13.11|15.01|13.21|15.09|13.29|14.91|13.11|0
1689303000000|2023-07-14 02:50:00|15.02|13.22|14.98|13.18|15.06|13.26|14.98|13.18|0
1689303300000|2023-07-14 02:55:00|15|13.2|15.01|13.21|15.01|13.21|14.98|13.18|0
1689303600000|2023-07-14 03:00:00|15|13.2|15.03|13.23|15.06|13.26|14.98|13.18|0
1689303900000|2023-07-14 03:05:00|15.06|13.26|15.03|13.23|15.06|13.26|15.01|13.21|0
1689304200000|2023-07-14 03:10:00|15.01|13.21|15.06|13.26|15.06|13.26|15.01|13.21|0
1689304500000|2023-07-14 03:15:00|15.03|13.23|15.08|13.28|15.08|13.28|15.01|13.21|0
1689304800000|2023-07-14 03:20:00|15.06|13.26|15.01|13.21|15.08|13.28|15.01|13.21|0
1689305100000|2023-07-14 03:25:00|15.03|13.23|14.98|13.18|15.06|13.26|14.95|13.15|0
1689305400000|2023-07-14 03:30:00|15.01|13.21|15|13.2|15.03|13.23|14.98|13.18|0
1689305700000|2023-07-14 03:35:00|15.03|13.23|15.08|13.28|15.11|13.31|15|13.2|0
1689306000000|2023-07-14 03:40:00|15.09|13.29|15.18|13.38|15.18|13.38|15.08|13.28|0
1689306300000|2023-07-14 03:45:00|15.16|13.36|15.16|13.36|15.21|13.41|15.13|13.33|0
1689306600000|2023-07-14 03:50:00|15.17|13.37|15.1|13.3|15.18|13.38|15.1|13.3|0
1689306900000|2023-07-14 03:55:00|15.08|13.28|15.1|13.3|15.13|13.33|15.08|13.28|0
1689307200000|2023-07-14 04:00:00|15.08|13.28|14.95|13.15|15.08|13.28|14.95|13.15|0
1689307500000|2023-07-14 04:05:00|14.96|13.16|15.03|13.23|15.05|13.25|14.95|13.15|0
1689307800000|2023-07-14 04:10:00|15.05|13.25|14.97|13.17|15.05|13.25|14.97|13.17|0
1689308100000|2023-07-14 04:15:00|14.95|13.15|14.97|13.17|15|13.2|14.95|13.15|0
1689308400000|2023-07-14 04:20:00|15|13.2|14.97|13.17|15.05|13.25|14.97|13.17|0
1689308700000|2023-07-14 04:25:00|14.99|13.19|14.97|13.17|15|13.2|14.97|13.17|0
1689309000000|2023-07-14 04:30:00|15|13.2|14.97|13.17|15.02|13.22|14.97|13.17|0
1689309300000|2023-07-14 04:35:00|15|13.2|14.97|13.17|15|13.2|14.95|13.15|0
1689309600000|2023-07-14 04:40:00|15|13.2|15|13.2|15.02|13.22|14.97|13.17|0
1689309900000|2023-07-14 04:45:00|15.02|13.22|15|13.2|15.05|13.25|14.97|13.17|0
1689310200000|2023-07-14 04:50:00|14.97|13.17|14.97|13.17|15|13.2|14.97|13.17|0
1689310500000|2023-07-14 04:55:00|15|13.2|14.97|13.17|15|13.2|14.92|13.12|0
1689310800000|2023-07-14 05:00:00|14.94|13.14|14.94|13.14|14.97|13.17|14.82|13.02|0
1689311100000|2023-07-14 05:05:00|14.92|13.12|14.84|13.04|14.92|13.12|14.82|13.02|0
1689311400000|2023-07-14 05:10:00|14.87|13.07|14.94|13.14|14.97|13.17|14.84|13.04|0
1689311700000|2023-07-14 05:15:00|14.97|13.17|14.94|13.14|14.99|13.19|14.94|13.14|0
1689312000000|2023-07-14 05:20:00|14.97|13.17|14.94|13.14|14.97|13.17|14.94|13.14|0
1689312300000|2023-07-14 05:25:00|14.92|13.12|14.91|13.11|14.97|13.17|14.91|13.11|0
1689312600000|2023-07-14 05:30:00|14.93|13.13|14.94|13.14|14.99|13.19|14.91|13.11|0
1689312900000|2023-07-14 05:35:00|14.91|13.11|14.86|13.06|14.96|13.16|14.86|13.06|0
1689313200000|2023-07-14 05:40:00|14.89|13.09|14.81|13.01|14.91|13.11|14.79|12.99|0
1689313500000|2023-07-14 05:45:00|14.79|12.99|15.06|13.26|15.09|13.29|14.76|12.96|0
1689313800000|2023-07-14 05:50:00|15.04|13.24|14.99|13.19|15.06|13.26|14.96|13.16|0
1689314100000|2023-07-14 05:55:00|14.96|13.16|15.17|13.37|15.17|13.37|14.96|13.16|0
1689314400000|2023-07-14 06:00:00|15.14|13.34|15.09|13.29|15.19|13.39|15|13.2|0
1689314700000|2023-07-14 06:05:00|14.89|13.49|14.89|13.49|14.94|13.54|14.79|13.39|0
1689315000000|2023-07-14 06:10:00|14.9|13.5|14.89|13.49|14.99|13.59|14.89|13.49|0
1689315300000|2023-07-14 06:15:00|14.86|13.46|14.78|13.38|14.87|13.47|14.78|13.38|0
1689315600000|2023-07-14 06:20:00|14.81|13.41|14.81|13.41|14.86|13.46|14.78|13.38|0
1689315900000|2023-07-14 06:25:00|14.8|13.4|14.68|13.28|14.81|13.41|14.66|13.26|0
1689316200000|2023-07-14 06:30:00|14.66|13.26|14.71|13.31|14.73|13.33|14.66|13.26|0
1689316500000|2023-07-14 06:35:00|14.69|13.29|14.56|13.16|14.71|13.31|14.54|13.14|0
1689316800000|2023-07-14 06:40:00|14.53|13.13|14.53|13.13|14.66|13.26|14.53|13.13|0
1689317100000|2023-07-14 06:45:00|14.51|13.11|14.54|13.14|14.56|13.16|14.48|13.08|0
1689317400000|2023-07-14 06:50:00|14.55|13.15|14.53|13.13|14.6|13.2|14.53|13.13|0
1689317700000|2023-07-14 06:55:00|14.55|13.15|14.33|12.93|14.6|13.2|14.3|12.9|0
1689318000000|2023-07-14 07:00:00|14.4|13|14.58|13.18|14.63|13.23|14.4|13|0
1689318300000|2023-07-14 07:05:00|14.6|13.2|14.75|13.35|14.8|13.4|14.6|13.2|0
1689318600000|2023-07-14 07:10:00|14.73|13.33|14.83|13.43|14.83|13.43|14.7|13.3|0
1689318900000|2023-07-14 07:15:00|14.82|13.42|14.63|13.23|14.83|13.43|14.63|13.23|0
1689319200000|2023-07-14 07:20:00|14.65|13.25|14.55|13.15|14.68|13.28|14.45|13.05|0
1689319500000|2023-07-14 07:25:00|14.53|13.13|14.6|13.2|14.65|13.25|14.52|13.12|0
1689319800000|2023-07-14 07:30:00|14.59|13.19|14.52|13.12|14.6|13.2|14.45|13.05|0
1689320100000|2023-07-14 07:35:00|14.55|13.15|14.57|13.17|14.61|13.21|14.5|13.1|0
1689320400000|2023-07-14 07:40:00|14.55|13.15|14.6|13.2|14.62|13.22|14.55|13.15|0
1689320700000|2023-07-14 07:45:00|14.62|13.22|14.75|13.35|14.8|13.4|14.62|13.22|0
1689321000000|2023-07-14 07:50:00|14.72|13.32|14.9|13.5|14.9|13.5|14.7|13.3|0
1689321300000|2023-07-14 07:55:00|14.88|13.48|14.85|13.45|14.9|13.5|14.82|13.42|0
1689321600000|2023-07-14 08:00:00|14.82|13.42|14.8|13.4|14.95|13.55|14.77|13.37|0
1689321900000|2023-07-14 08:05:00|14.77|13.37|14.89|13.49|14.98|13.58|14.77|13.37|0
1689322200000|2023-07-14 08:10:00|14.9|13.5|14.82|13.42|14.95|13.55|14.8|13.4|0
1689322500000|2023-07-14 08:15:00|14.8|13.4|14.87|13.47|14.9|13.5|14.8|13.4|0
1689322800000|2023-07-14 08:20:00|14.85|13.45|14.8|13.4|14.87|13.47|14.77|13.37|0
1689323100000|2023-07-14 08:25:00|14.81|13.41|14.79|13.39|14.82|13.42|14.74|13.34|0
1689323400000|2023-07-14 08:30:00|14.82|13.42|14.87|13.47|14.9|13.5|14.79|13.39|0
1689323700000|2023-07-14 08:35:00|14.84|13.44|14.96|13.56|14.96|13.56|14.79|13.39|0
1689324000000|2023-07-14 08:40:00|14.95|13.55|14.97|13.57|14.97|13.57|14.92|13.52|0
1689324300000|2023-07-14 08:45:00|14.96|13.56|14.87|13.47|14.97|13.57|14.84|13.44|0
1689324600000|2023-07-14 08:50:00|14.86|13.46|14.84|13.44|14.89|13.49|14.82|13.42|0
1689324900000|2023-07-14 08:55:00|14.82|13.42|14.69|13.29|14.84|13.44|14.69|13.29|0
1689325200000|2023-07-14 09:00:00|14.72|13.32|14.71|13.31|14.74|13.34|14.64|13.24|0
1689325500000|2023-07-14 09:05:00|14.74|13.34|14.74|13.34|14.74|13.34|14.69|13.29|0
1689325800000|2023-07-14 09:10:00|14.71|13.31|14.76|13.36|14.79|13.39|14.71|13.31|0
1689326100000|2023-07-14 09:15:00|14.79|13.39|14.81|13.41|14.81|13.41|14.78|13.38|0
1689326400000|2023-07-14 09:20:00|14.84|13.44|14.76|13.36|14.84|13.44|14.71|13.31|0
1689326700000|2023-07-14 09:25:00|14.74|13.34|14.76|13.36|14.79|13.39|14.74|13.34|0
1689327000000|2023-07-14 09:30:00|14.74|13.34|14.71|13.31|14.79|13.39|14.66|13.26|0
1689327300000|2023-07-14 09:35:00|14.72|13.32|14.71|13.31|14.79|13.39|14.7|13.3|0
1689327600000|2023-07-14 09:40:00|14.69|13.29|14.61|13.21|14.69|13.29|14.61|13.21|0
1689327900000|2023-07-14 09:45:00|14.63|13.23|14.6|13.2|14.66|13.26|14.56|13.16|0
1689328200000|2023-07-14 09:50:00|14.58|13.18|14.48|13.08|14.63|13.23|14.48|13.08|0
1689328500000|2023-07-14 09:55:00|14.51|13.11|14.68|13.28|14.78|13.38|14.51|13.11|0
1689328800000|2023-07-14 10:00:00|14.66|13.26|14.83|13.43|14.83|13.43|14.66|13.26|0
1689329100000|2023-07-14 10:05:00|14.86|13.46|14.83|13.43|14.9|13.5|14.81|13.41|0
1689329400000|2023-07-14 10:10:00|14.86|13.46|14.86|13.46|14.91|13.51|14.81|13.41|0
1689329700000|2023-07-14 10:15:00|14.85|13.45|14.81|13.41|14.86|13.46|14.78|13.38|0
1689330000000|2023-07-14 10:20:00|14.76|13.36|14.83|13.43|14.83|13.43|14.76|13.36|0
1689330300000|2023-07-14 10:25:00|14.81|13.41|14.83|13.43|14.88|13.48|14.81|13.41|0
1689330600000|2023-07-14 10:30:00|14.82|13.42|14.93|13.53|14.96|13.56|14.81|13.41|0
1689330900000|2023-07-14 10:35:00|14.91|13.51|14.93|13.53|14.96|13.56|14.88|13.48|0
1689331200000|2023-07-14 10:40:00|14.96|13.56|14.93|13.53|14.96|13.56|14.93|13.53|0
1689331500000|2023-07-14 10:45:00|14.91|13.51|15.11|13.71|15.24|13.84|14.88|13.48|0
1689331800000|2023-07-14 10:50:00|15.14|13.74|15.29|13.89|15.32|13.92|15.06|13.66|0
1689332100000|2023-07-14 10:55:00|15.27|13.87|15.27|13.87|15.4|14|15.24|13.84|0
1689332400000|2023-07-14 11:00:00|15.32|13.92|15.34|13.94|15.4|14|15.27|13.87|0
1689332700000|2023-07-14 11:05:00|15.32|13.92|15.42|14.02|15.42|14.02|15.32|13.92|0
1689333000000|2023-07-14 11:10:00|15.41|14.01|15.39|13.99|15.47|14.07|15.37|13.97|0
1689333300000|2023-07-14 11:15:00|15.37|13.97|15.45|14.05|15.45|14.05|15.29|13.89|0
1689333600000|2023-07-14 11:20:00|15.42|14.02|15.42|14.02|15.45|14.05|15.37|13.97|0
1689333900000|2023-07-14 11:25:00|15.45|14.05|15.55|14.15|15.55|14.15|15.45|14.05|0
1689334200000|2023-07-14 11:30:00|15.52|14.12|15.63|14.23|15.63|14.23|15.44|14.04|0
1689334500000|2023-07-14 11:35:00|15.66|14.26|15.55|14.15|15.68|14.28|15.55|14.15|0
1689334800000|2023-07-14 11:40:00|15.52|14.12|15.47|14.07|15.58|14.18|15.36|13.96|0
1689335100000|2023-07-14 11:45:00|15.5|14.1|15.57|14.17|15.57|14.17|15.47|14.07|0
1689335400000|2023-07-14 11:50:00|15.55|14.15|15.55|14.15|15.6|14.2|15.47|14.07|0
1689335700000|2023-07-14 11:55:00|15.57|14.17|15.49|14.09|15.57|14.17|15.44|14.04|0
1689336000000|2023-07-14 12:00:00|15.47|14.07|15.6|14.2|15.65|14.25|15.47|14.07|0
1689336300000|2023-07-14 12:05:00|15.57|14.17|15.73|14.33|15.76|14.36|15.57|14.17|0
1689336600000|2023-07-14 12:10:00|15.76|14.36|15.89|14.49|15.92|14.52|15.76|14.36|0
1689336900000|2023-07-14 12:15:00|15.87|14.47|15.73|14.33|15.87|14.47|15.68|14.28|0
1689337200000|2023-07-14 12:20:00|15.76|14.36|15.74|14.34|15.81|14.41|15.73|14.33|0
1689337500000|2023-07-14 12:25:00|15.76|14.36|15.78|14.38|15.81|14.41|15.73|14.33|0
1689337800000|2023-07-14 12:30:00|15.76|14.36|15.78|14.38|15.86|14.46|15.73|14.33|0
1689338100000|2023-07-14 12:35:00|15.76|14.36|15.73|14.33|15.78|14.38|15.63|14.23|0
1689338400000|2023-07-14 12:40:00|15.7|14.3|15.67|14.27|15.7|14.3|15.52|14.12|0
1689338700000|2023-07-14 12:45:00|15.7|14.3|15.75|14.35|15.83|14.43|15.7|14.3|0
1689339000000|2023-07-14 12:50:00|15.73|14.33|15.94|14.54|15.97|14.57|15.7|14.3|0
1689339300000|2023-07-14 12:55:00|15.91|14.51|15.86|14.46|16|14.6|15.86|14.46|0
1689339600000|2023-07-14 13:00:00|15.83|14.43|15.83|14.43|15.89|14.49|15.67|14.27|0
1689339900000|2023-07-14 13:05:00|15.78|14.38|15.59|14.19|15.81|14.41|15.54|14.14|0
1689340200000|2023-07-14 13:10:00|15.56|14.16|15.72|14.32|15.75|14.35|15.54|14.14|0
1689340500000|2023-07-14 13:15:00|15.75|14.35|15.7|14.3|15.8|14.4|15.62|14.22|0
1689340800000|2023-07-14 13:20:00|15.67|14.27|15.54|14.14|15.72|14.32|15.54|14.14|0
1689341100000|2023-07-14 13:25:00|15.59|14.19|15.8|14.4|15.8|14.4|15.59|14.19|0
1689341400000|2023-07-14 13:30:00|15.83|14.43|15.53|14.13|16.19|14.79|15.5|14.1|0
1689341700000|2023-07-14 13:35:00|15.61|14.21|15.85|14.45|15.91|14.51|15.4|14|0
1689342000000|2023-07-14 13:40:00|15.88|14.48|15.45|14.05|15.93|14.53|15.42|14.02|0
1689342300000|2023-07-14 13:45:00|15.42|14.02|15.74|14.34|15.82|14.42|15.32|13.92|0
1689342600000|2023-07-14 13:50:00|15.77|14.37|16.95|15.55|17.01|15.61|15.77|14.37|0
1689342900000|2023-07-14 13:55:00|16.98|15.58|16.95|15.55|17.04|15.64|16.78|15.38|0
1689343200000|2023-07-14 14:00:00|16.47|15.07|16.64|15.24|16.86|15.46|16.19|14.79|0
1689343500000|2023-07-14 14:05:00|16.56|15.16|16.75|15.35|16.81|15.41|16.45|15.05|0
1689343800000|2023-07-14 14:10:00|16.81|15.41|16.98|15.58|17.09|15.69|16.75|15.35|0
1689344100000|2023-07-14 14:15:00|17|15.6|17.06|15.66|17.38|15.98|17|15.6|0
1689344400000|2023-07-14 14:20:00|17.09|15.69|16.97|15.57|17.17|15.77|16.89|15.49|0
1689344700000|2023-07-14 14:25:00|16.95|15.55|16.36|14.96|16.97|15.57|16.36|14.96|0
1689345000000|2023-07-14 14:30:00|16.31|14.91|16.25|14.85|16.58|15.18|15.98|14.58|0
1689345300000|2023-07-14 14:35:00|16.22|14.82|16.06|14.66|16.28|14.88|15.69|14.29|0
1689345600000|2023-07-14 14:40:00|16.09|14.69|15.87|14.47|16.11|14.71|15.76|14.36|0
1689345900000|2023-07-14 14:45:00|15.84|14.44|15.42|14.02|15.92|14.52|15.37|13.97|0
1689346200000|2023-07-14 14:50:00|15.39|13.99|16.43|15.03|16.43|15.03|15.37|13.97|0
1689346500000|2023-07-14 14:55:00|16.46|15.06|16.54|15.14|16.68|15.28|16.4|15|0
1689346800000|2023-07-14 15:00:00|16.57|15.17|16.7|15.3|16.73|15.33|16.46|15.06|0
1689347100000|2023-07-14 15:05:00|16.68|15.28|16.51|15.11|16.73|15.33|16.43|15.03|0
1689347400000|2023-07-14 15:10:00|16.48|15.08|16.59|15.19|16.79|15.39|16.43|15.03|0
1689347700000|2023-07-14 15:15:00|16.56|15.16|16.84|15.44|16.9|15.5|16.48|15.08|0
1689348000000|2023-07-14 15:20:00|16.87|15.47|16.81|15.41|16.9|15.5|16.76|15.36|0
1689348300000|2023-07-14 15:25:00|16.84|15.44|16.81|15.41|16.95|15.55|16.53|15.13|0
1689348600000|2023-07-14 15:30:00|16.84|15.44|16.49|15.09|17.06|15.66|16.43|15.03|0
1689348900000|2023-07-14 15:35:00|16.52|15.12|16.6|15.2|16.74|15.34|16.35|14.95|0
1689349200000|2023-07-14 15:40:00|16.57|15.17|16.27|14.87|16.57|15.17|16.16|14.76|0
1689349500000|2023-07-14 15:45:00|16.24|14.84|16.12|14.72|16.27|14.87|16.08|14.68|0
1689349800000|2023-07-14 15:50:00|16.1|14.7|16.16|14.76|16.21|14.81|15.91|14.51|0
1689350100000|2023-07-14 15:55:00|16.18|14.78|16.35|14.95|16.4|15|16.13|14.73|0
1689350400000|2023-07-14 16:00:00|16.37|14.97|16.18|14.78|16.4|15|16.13|14.73|0
1689350700000|2023-07-14 16:05:00|16.16|14.76|15.97|14.57|16.16|14.76|15.91|14.51|0
1689351000000|2023-07-14 16:10:00|15.94|14.54|15.78|14.38|16.02|14.62|15.78|14.38|0
1689351300000|2023-07-14 16:15:00|15.75|14.35|15.72|14.32|15.94|14.54|15.7|14.3|0
1689351600000|2023-07-14 16:20:00|15.7|14.3|15.59|14.19|15.94|14.54|15.59|14.19|0
1689351900000|2023-07-14 16:25:00|15.54|14.14|15.54|14.14|15.7|14.3|15.51|14.11|0
1689352200000|2023-07-14 16:30:00|15.56|14.16|15.8|14.4|15.85|14.45|15.41|14.01|0
1689352500000|2023-07-14 16:35:00|15.77|14.37|15.8|14.4|15.91|14.51|15.75|14.35|0
1689352800000|2023-07-14 16:40:00|15.77|14.37|15.85|14.45|15.93|14.53|15.69|14.29|0
1689353100000|2023-07-14 16:45:00|15.88|14.48|15.8|14.4|15.91|14.51|15.35|13.95|0
1689353400000|2023-07-14 16:50:00|15.77|14.37|15.59|14.19|15.8|14.4|15.53|14.13|0
1689353700000|2023-07-14 16:55:00|15.56|14.16|15.59|14.19|15.61|14.21|15.43|14.03|0
1689354000000|2023-07-14 17:00:00|15.61|14.21|15.27|13.87|15.64|14.24|15.12|13.72|0
1689354300000|2023-07-14 17:05:00|15.25|13.85|15.12|13.72|15.27|13.87|14.96|13.56|0
1689354600000|2023-07-14 17:10:00|15.09|13.69|15.4|14|15.45|14.05|15.04|13.64|0
1689354900000|2023-07-14 17:15:00|15.43|14.03|15.37|13.97|15.58|14.18|15.37|13.97|0
1689355200000|2023-07-14 17:20:00|15.35|13.95|15.37|13.97|15.45|14.05|15.32|13.92|0
1689355500000|2023-07-14 17:25:00|15.32|13.92|15.53|14.13|15.56|14.16|15.27|13.87|0
1689355800000|2023-07-14 17:30:00|15.56|14.16|15.67|14.27|15.71|14.31|15.44|14.04|0
1689356100000|2023-07-14 17:35:00|15.7|14.3|15.83|14.43|15.83|14.43|15.65|14.25|0
1689356400000|2023-07-14 17:40:00|15.81|14.41|15.62|14.22|15.86|14.46|15.62|14.22|0
1689356700000|2023-07-14 17:45:00|15.59|14.19|15.91|14.51|15.94|14.54|15.59|14.19|0
1689357000000|2023-07-14 17:50:00|15.89|14.49|15.86|14.46|15.89|14.49|15.75|14.35|0
1689357300000|2023-07-14 17:55:00|15.89|14.49|15.62|14.22|15.91|14.51|15.57|14.17|0
1689357600000|2023-07-14 18:00:00|15.64|14.24|15.88|14.48|15.96|14.56|15.62|14.22|0
1689357900000|2023-07-14 18:05:00|15.91|14.51|15.94|14.54|15.99|14.59|15.8|14.4|0
1689358200000|2023-07-14 18:10:00|15.96|14.56|15.99|14.59|16.02|14.62|15.86|14.46|0
1689358500000|2023-07-14 18:15:00|16.02|14.62|15.94|14.54|16.07|14.67|15.83|14.43|0
1689358800000|2023-07-14 18:20:00|15.96|14.56|15.56|14.16|15.96|14.56|15.46|14.06|0
1689359100000|2023-07-14 18:25:00|15.54|14.14|15.3|13.9|15.59|14.19|15.3|13.9|0
1689359400000|2023-07-14 18:30:00|15.38|13.98|15.27|13.87|15.51|14.11|15.22|13.82|0
1689359700000|2023-07-14 18:35:00|15.25|13.85|15.12|13.72|15.25|13.85|14.97|13.57|0
1689360000000|2023-07-14 18:40:00|15.14|13.74|15.14|13.74|15.35|13.95|15.09|13.69|0
1689360300000|2023-07-14 18:45:00|15.17|13.77|15.25|13.85|15.25|13.85|15.04|13.64|0
1689360600000|2023-07-14 18:50:00|15.22|13.82|15.45|14.05|15.56|14.16|15.17|13.77|0
1689360900000|2023-07-14 18:55:00|15.43|14.03|15.01|13.61|15.53|14.13|14.94|13.54|0
1689361200000|2023-07-14 19:00:00|14.96|13.56|14.58|13.18|15.01|13.61|14.39|12.99|0
1689361500000|2023-07-14 19:05:00|14.61|13.21|14.83|13.43|14.86|13.46|14.39|12.99|0
1689361800000|2023-07-14 19:10:00|14.86|13.46|14.99|13.59|15.01|13.61|14.66|13.26|0
1689362100000|2023-07-14 19:15:00|15.01|13.61|15.11|13.71|15.27|13.87|15.01|13.61|0
1689362400000|2023-07-14 19:20:00|15.14|13.74|14.81|13.41|15.16|13.76|14.78|13.38|0
1689362700000|2023-07-14 19:25:00|14.78|13.38|14.81|13.41|14.91|13.51|14.68|13.28|0
1689363000000|2023-07-14 19:30:00|14.86|13.46|14.86|13.46|14.93|13.53|14.71|13.31|0
1689363300000|2023-07-14 19:35:00|14.83|13.43|14.78|13.38|14.86|13.46|14.65|13.25|0
1689363600000|2023-07-14 19:40:00|14.81|13.41|14.63|13.23|14.88|13.48|14.63|13.23|0
1689363900000|2023-07-14 19:45:00|14.65|13.25|14.45|13.05|14.8|13.4|14.36|12.96|0
1689364200000|2023-07-14 19:50:00|14.4|13|14.7|13.3|14.96|13.56|14.36|12.96|0
1689364500000|2023-07-14 19:55:00|14.75|13.35|15.06|13.66|15.06|13.66|14.38|12.98|0
1689364800000|2023-07-14 20:00:00|14.73|13.33|14.78|13.38|14.88|13.48|14.68|13.28|0
1689365100000|2023-07-14 20:05:00|14.83|13.43|14.68|13.28|14.83|13.43|14.63|13.23|0
1689365400000|2023-07-14 20:10:00|14.65|13.25|14.73|13.33|14.75|13.35|14.65|13.25|0
1689554100000|2023-07-17 00:35:00|14.93|13.13|14.95|13.15|14.95|13.15|14.93|13.13|0
1689554400000|2023-07-17 00:40:00|14.93|13.13|15.05|13.25|15.1|13.3|14.93|13.13|0
1689554700000|2023-07-17 00:45:00|15.08|13.28|15.03|13.23|15.08|13.28|15.03|13.23|0
1689555000000|2023-07-17 00:50:00|15|13.2|15|13.2|15.03|13.23|14.95|13.15|0
1689555300000|2023-07-17 00:55:00|15.03|13.23|15|13.2|15.03|13.23|14.98|13.18|0
1689555600000|2023-07-17 01:00:00|15.03|13.23|15.05|13.25|15.08|13.28|15.03|13.23|0
1689555900000|2023-07-17 01:05:00|15.04|13.24|15.12|13.32|15.12|13.32|14.95|13.15|0
1689556200000|2023-07-17 01:10:00|15.15|13.35|15.23|13.43|15.24|13.44|15.12|13.32|0
1689556500000|2023-07-17 01:15:00|15.24|13.44|15.25|13.45|15.28|13.48|15.19|13.39|0
1689556800000|2023-07-17 01:20:00|15.28|13.48|15.27|13.47|15.3|13.5|15.25|13.45|0
1689557100000|2023-07-17 01:25:00|15.25|13.45|15.35|13.55|15.35|13.55|15.22|13.42|0
1689557400000|2023-07-17 01:30:00|15.38|13.58|15.27|13.47|15.38|13.58|15.27|13.47|0
1689557700000|2023-07-17 01:35:00|15.3|13.5|15.17|13.37|15.32|13.52|15.15|13.35|0
1689558000000|2023-07-17 01:40:00|15.15|13.35|15.15|13.35|15.17|13.37|15.12|13.32|0
1689558300000|2023-07-17 01:45:00|15.17|13.37|15.17|13.37|15.2|13.4|15.12|13.32|0
1689558600000|2023-07-17 01:50:00|15.14|13.34|15.14|13.34|15.17|13.37|15.12|13.32|0
1689558900000|2023-07-17 01:55:00|15.13|13.33|15.09|13.29|15.14|13.34|15.09|13.29|0
1689559200000|2023-07-17 02:00:00|14.94|13.14|15.22|13.42|15.22|13.42|14.94|13.14|0
1689559500000|2023-07-17 02:05:00|15.19|13.39|15.27|13.47|15.27|13.47|15.19|13.39|0
1689559800000|2023-07-17 02:10:00|15.24|13.44|15.19|13.39|15.29|13.49|15.19|13.39|0
1689560100000|2023-07-17 02:15:00|15.22|13.42|15.19|13.39|15.22|13.42|15.17|13.37|0
1689560400000|2023-07-17 02:20:00|15.22|13.42|15.22|13.42|15.22|13.42|15.19|13.39|0
1689560700000|2023-07-17 02:25:00|15.19|13.39|15.22|13.42|15.22|13.42|15.19|13.39|0
1689561000000|2023-07-17 02:30:00|15.2|13.4|15.16|13.36|15.22|13.42|15.14|13.34|0
1689561300000|2023-07-17 02:35:00|15.14|13.34|15.11|13.31|15.16|13.36|15.1|13.3|0
1689561600000|2023-07-17 02:40:00|15.09|13.29|15.09|13.29|15.14|13.34|15.06|13.26|0
1689561900000|2023-07-17 02:45:00|15.11|13.31|15.14|13.34|15.14|13.34|15.09|13.29|0
1689562200000|2023-07-17 02:50:00|15.11|13.31|15.16|13.36|15.16|13.36|15.11|13.31|0
1689562500000|2023-07-17 02:55:00|15.19|13.39|15.14|13.34|15.19|13.39|15.14|13.34|0
1689562800000|2023-07-17 03:00:00|15.16|13.36|15.16|13.36|15.19|13.39|15.14|13.34|0
1689563100000|2023-07-17 03:05:00|15.19|13.39|15.21|13.41|15.21|13.41|15.16|13.36|0
1689563400000|2023-07-17 03:10:00|15.19|13.39|15.16|13.36|15.19|13.39|15.16|13.36|0
1689563700000|2023-07-17 03:15:00|15.13|13.33|15.18|13.38|15.21|13.41|15.13|13.33|0
1689564000000|2023-07-17 03:20:00|15.2|13.4|15.21|13.41|15.21|13.41|15.18|13.38|0
1689564300000|2023-07-17 03:25:00|15.18|13.38|15.18|13.38|15.18|13.38|15.13|13.33|0
1689564600000|2023-07-17 03:30:00|15.21|13.41|15.13|13.33|15.21|13.41|15.13|13.33|0
1689564900000|2023-07-17 03:35:00|15.16|13.36|15.23|13.43|15.26|13.46|15.13|13.33|0
1689565200000|2023-07-17 03:40:00|15.21|13.41|15.13|13.33|15.21|13.41|15.11|13.31|0
1689565500000|2023-07-17 03:45:00|15.11|13.31|15.13|13.33|15.13|13.33|15.11|13.31|0
1689565800000|2023-07-17 03:50:00|15.16|13.36|15.1|13.3|15.16|13.36|15.1|13.3|0
1689566100000|2023-07-17 03:55:00|15.09|13.29|15.15|13.35|15.15|13.35|15.09|13.29|0
1689566400000|2023-07-17 04:00:00|15.13|13.33|15.13|13.33|15.13|13.33|15.1|13.3|0
1689566700000|2023-07-17 04:05:00|15.1|13.3|15.08|13.28|15.14|13.34|15.08|13.28|0
1689567000000|2023-07-17 04:10:00|15.05|13.25|15.08|13.28|15.1|13.3|15.05|13.25|0
1689567300000|2023-07-17 04:15:00|15.09|13.29|15.13|13.33|15.13|13.33|15.08|13.28|0
1689567600000|2023-07-17 04:20:00|15.1|13.3|15.1|13.3|15.1|13.3|15.1|13.3|0
1689567900000|2023-07-17 04:25:00|15.13|13.33|15.13|13.33|15.13|13.33|15.1|13.3|0
1689568200000|2023-07-17 04:30:00|15.15|13.35|15.15|13.35|15.15|13.35|15.12|13.32|0
1689568500000|2023-07-17 04:35:00|15.12|13.32|15.2|13.4|15.2|13.4|15.07|13.27|0
1689568800000|2023-07-17 04:40:00|15.17|13.37|15.15|13.35|15.2|13.4|15.15|13.35|0
1689569100000|2023-07-17 04:45:00|15.16|13.36|15.2|13.4|15.2|13.4|15.15|13.35|0
1689569400000|2023-07-17 04:50:00|15.22|13.42|15.17|13.37|15.22|13.42|15.17|13.37|0
1689569700000|2023-07-17 04:55:00|15.15|13.35|15.17|13.37|15.2|13.4|15.15|13.35|0
1689570000000|2023-07-17 05:00:00|15.2|13.4|15.22|13.42|15.25|13.45|15.2|13.4|0
1689570300000|2023-07-17 05:05:00|15.23|13.43|15.2|13.4|15.25|13.45|15.17|13.37|0
1689570600000|2023-07-17 05:10:00|15.22|13.42|15.25|13.45|15.27|13.47|15.22|13.42|0
1689570900000|2023-07-17 05:15:00|15.27|13.47|15.3|13.5|15.3|13.5|15.22|13.42|0
1689571200000|2023-07-17 05:20:00|15.32|13.52|15.24|13.44|15.32|13.52|15.22|13.42|0
1689571500000|2023-07-17 05:25:00|15.26|13.46|15.22|13.42|15.27|13.47|15.19|13.39|0
1689571800000|2023-07-17 05:30:00|15.24|13.44|15.24|13.44|15.26|13.46|15.19|13.39|0
1689572100000|2023-07-17 05:35:00|15.27|13.47|15.22|13.42|15.27|13.47|15.17|13.37|0
1689572400000|2023-07-17 05:40:00|15.19|13.39|15.24|13.44|15.24|13.44|15.19|13.39|0
1689572700000|2023-07-17 05:45:00|15.22|13.42|15.22|13.42|15.27|13.47|15.22|13.42|0
1689573000000|2023-07-17 05:50:00|15.24|13.44|15.27|13.47|15.27|13.47|15.22|13.42|0
1689573300000|2023-07-17 05:55:00|15.24|13.44|15.22|13.42|15.27|13.47|15.22|13.42|0
1689573600000|2023-07-17 06:00:00|15.19|13.39|15.14|13.34|15.21|13.41|15.14|13.34|0
1689573900000|2023-07-17 06:05:00|14.94|13.54|14.89|13.49|14.96|13.56|14.84|13.44|0
1689574200000|2023-07-17 06:10:00|14.91|13.51|14.91|13.51|14.95|13.55|14.91|13.51|0
1689574500000|2023-07-17 06:15:00|14.94|13.54|14.96|13.56|14.97|13.57|14.91|13.51|0
1689574800000|2023-07-17 06:20:00|14.97|13.57|14.91|13.51|14.99|13.59|14.91|13.51|0
1689575100000|2023-07-17 06:25:00|14.94|13.54|13.86|12.46|14.94|13.54|13.8|12.4|0
1689575400000|2023-07-17 06:30:00|13.83|12.43|13.83|12.43|13.86|12.46|13.81|12.41|0
1689575700000|2023-07-17 06:35:00|13.81|12.41|13.86|12.46|13.86|12.46|13.78|12.38|0
1689576000000|2023-07-17 06:40:00|13.84|12.44|13.88|12.48|13.88|12.48|13.83|12.43|0
1689576300000|2023-07-17 06:45:00|13.9|12.5|13.9|12.5|13.9|12.5|13.88|12.48|0
1689576600000|2023-07-17 06:50:00|13.88|12.48|13.81|12.41|13.88|12.48|13.81|12.41|0
1689576900000|2023-07-17 06:55:00|13.83|12.43|14.51|13.11|14.51|13.11|13.81|12.41|0
1689577200000|2023-07-17 07:00:00|14.49|13.09|14.41|13.01|14.51|13.11|14.32|12.92|0
1689577500000|2023-07-17 07:05:00|14.44|13.04|14.51|13.11|14.59|13.19|14.39|12.99|0
1689577800000|2023-07-17 07:10:00|14.49|13.09|14.71|13.31|14.71|13.31|14.49|13.09|0
1689578100000|2023-07-17 07:15:00|14.69|13.29|14.64|13.24|14.71|13.31|14.54|13.14|0
1689578400000|2023-07-17 07:20:00|14.66|13.26|14.79|13.39|14.81|13.41|14.64|13.24|0
1689578700000|2023-07-17 07:25:00|14.76|13.36|14.81|13.41|14.81|13.41|14.75|13.35|0
1689579000000|2023-07-17 07:30:00|14.79|13.39|14.81|13.41|14.81|13.41|14.73|13.33|0
1689579300000|2023-07-17 07:35:00|14.78|13.38|14.86|13.46|14.89|13.49|14.76|13.36|0
1689579600000|2023-07-17 07:40:00|14.83|13.43|14.86|13.46|14.94|13.54|14.83|13.43|0
1689579900000|2023-07-17 07:45:00|14.83|13.43|14.83|13.43|14.86|13.46|14.73|13.33|0
1689580200000|2023-07-17 07:50:00|14.81|13.41|14.88|13.48|14.88|13.48|14.78|13.38|0
1689580500000|2023-07-17 07:55:00|14.87|13.47|14.88|13.48|14.88|13.48|14.81|13.41|0
1689580800000|2023-07-17 08:00:00|14.91|13.51|14.81|13.41|14.91|13.51|14.78|13.38|0
1689581100000|2023-07-17 08:05:00|14.83|13.43|14.86|13.46|14.88|13.48|14.78|13.38|0
1689581400000|2023-07-17 08:10:00|14.88|13.48|14.92|13.52|14.93|13.53|14.83|13.43|0
1689581700000|2023-07-17 08:15:00|14.93|13.53|14.98|13.58|15.01|13.61|14.88|13.48|0
1689582000000|2023-07-17 08:20:00|15.01|13.61|15.06|13.66|15.06|13.66|14.98|13.58|0
1689582300000|2023-07-17 08:25:00|15.03|13.63|15.01|13.61|15.06|13.66|15.01|13.61|0
1689582600000|2023-07-17 08:30:00|14.98|13.58|15.01|13.61|15.03|13.63|14.98|13.58|0
1689582900000|2023-07-17 08:35:00|14.98|13.58|14.98|13.58|15|13.6|14.98|13.58|0
1689583200000|2023-07-17 08:40:00|14.9|13.5|14.68|13.28|14.9|13.5|14.68|13.28|0
1689583500000|2023-07-17 08:45:00|14.7|13.3|14.7|13.3|14.73|13.33|14.65|13.25|0
1689583800000|2023-07-17 08:50:00|14.69|13.29|14.62|13.22|14.75|13.35|14.6|13.2|0
1689584100000|2023-07-17 08:55:00|14.65|13.25|14.65|13.25|14.67|13.27|14.57|13.17|0
1689584400000|2023-07-17 09:00:00|14.67|13.27|14.67|13.27|14.7|13.3|14.62|13.22|0
1689584700000|2023-07-17 09:05:00|14.7|13.3|14.67|13.27|14.75|13.35|14.65|13.25|0
1689585000000|2023-07-17 09:10:00|14.65|13.25|14.65|13.25|14.7|13.3|14.62|13.22|0
1689585300000|2023-07-17 09:15:00|14.62|13.22|14.72|13.32|14.75|13.35|14.62|13.22|0
1689585600000|2023-07-17 09:20:00|14.73|13.33|14.6|13.2|14.82|13.42|14.6|13.2|0
1689585900000|2023-07-17 09:25:00|14.58|13.18|14.67|13.27|14.72|13.32|14.57|13.17|0
1689586200000|2023-07-17 09:30:00|14.64|13.24|14.64|13.24|14.67|13.27|14.62|13.22|0
1689586500000|2023-07-17 09:35:00|14.61|13.21|14.52|13.12|14.62|13.22|14.52|13.12|0
1689586800000|2023-07-17 09:40:00|14.54|13.14|14.47|13.07|14.62|13.22|14.44|13.04|0
1689587100000|2023-07-17 09:45:00|14.49|13.09|14.2|12.8|14.49|13.09|14.17|12.77|0
1689587400000|2023-07-17 09:50:00|14.17|12.77|14.17|12.77|14.25|12.85|14.1|12.7|0
1689587700000|2023-07-17 09:55:00|14.2|12.8|14.17|12.77|14.25|12.85|14.12|12.72|0
1689588000000|2023-07-17 10:00:00|14.15|12.75|14.22|12.82|14.25|12.85|14.15|12.75|0
1689588300000|2023-07-17 10:05:00|14.2|12.8|14.24|12.84|14.29|12.89|14.2|12.8|0
1689588600000|2023-07-17 10:10:00|14.22|12.82|14.2|12.8|14.27|12.87|14.15|12.75|0
1689588900000|2023-07-17 10:15:00|14.15|12.75|14.19|12.79|14.19|12.79|14.03|12.63|0
1689589200000|2023-07-17 10:20:00|14.18|12.78|14.24|12.84|14.29|12.89|14.15|12.75|0
1689589500000|2023-07-17 10:25:00|14.22|12.82|14.24|12.84|14.24|12.84|14.17|12.77|0
1689589800000|2023-07-17 10:30:00|14.22|12.82|14.29|12.89|14.32|12.92|14.19|12.79|0
1689590100000|2023-07-17 10:35:00|14.27|12.87|14.22|12.82|14.29|12.89|14.19|12.79|0
1689590400000|2023-07-17 10:40:00|14.24|12.84|14.26|12.86|14.26|12.86|14.22|12.82|0
1689590700000|2023-07-17 10:45:00|14.29|12.89|14.36|12.96|14.39|12.99|14.26|12.86|0
1689591000000|2023-07-17 10:50:00|14.34|12.94|14.29|12.89|14.34|12.94|14.24|12.84|0
1689591300000|2023-07-17 10:55:00|14.31|12.91|14.07|12.67|14.31|12.91|14.07|12.67|0
1689591600000|2023-07-17 11:00:00|14.12|12.72|14.29|12.89|14.29|12.89|14.12|12.72|0
1689591900000|2023-07-17 11:05:00|14.31|12.91|14.38|12.98|14.46|13.06|14.29|12.89|0
1689592200000|2023-07-17 11:10:00|14.41|13.01|14.41|13.01|14.41|13.01|14.31|12.91|0
1689592500000|2023-07-17 11:15:00|14.4|13|14.43|13.03|14.46|13.06|14.33|12.93|0
1689592800000|2023-07-17 11:20:00|14.46|13.06|14.28|12.88|14.46|13.06|14.28|12.88|0
1689593100000|2023-07-17 11:25:00|14.31|12.91|14.28|12.88|14.31|12.91|14.26|12.86|0
1689593400000|2023-07-17 11:30:00|14.26|12.86|14.31|12.91|14.33|12.93|14.26|12.86|0
1689593700000|2023-07-17 11:35:00|14.28|12.88|14.21|12.81|14.31|12.91|14.21|12.81|0
1689594000000|2023-07-17 11:40:00|14.23|12.83|14.26|12.86|14.28|12.88|14.18|12.78|0
1689594300000|2023-07-17 11:45:00|14.23|12.83|14.18|12.78|14.26|12.86|14.18|12.78|0
1689594600000|2023-07-17 11:50:00|14.21|12.81|14.06|12.66|14.21|12.81|14.04|12.64|0
1689594900000|2023-07-17 11:55:00|14.04|12.64|14.13|12.73|14.13|12.73|14.04|12.64|0
1689595200000|2023-07-17 12:00:00|14.16|12.76|14.28|12.88|14.3|12.9|14.09|12.69|0
1689595500000|2023-07-17 12:05:00|14.29|12.89|14.06|12.66|14.29|12.89|14.04|12.64|0
1689595800000|2023-07-17 12:10:00|14.04|12.64|14.11|12.71|14.11|12.71|13.99|12.59|0
1689596100000|2023-07-17 12:15:00|14.16|12.76|14.13|12.73|14.21|12.81|14.13|12.73|0
1689596400000|2023-07-17 12:20:00|14.12|12.72|14.2|12.8|14.25|12.85|14.11|12.71|0
1689596700000|2023-07-17 12:25:00|14.23|12.83|14.24|12.84|14.35|12.95|14.16|12.76|0
1689597000000|2023-07-17 12:30:00|14.23|12.83|14.4|13|14.47|13.07|14.23|12.83|0
1689597300000|2023-07-17 12:35:00|14.37|12.97|14.25|12.85|14.37|12.97|14.2|12.8|0
1689597600000|2023-07-17 12:40:00|14.2|12.8|14.25|12.85|14.28|12.88|14.15|12.75|0
1689597900000|2023-07-17 12:45:00|14.23|12.83|14.15|12.75|14.25|12.85|14.15|12.75|0
1689598200000|2023-07-17 12:50:00|14.13|12.73|14.18|12.78|14.23|12.83|14.1|12.7|0
1689598500000|2023-07-17 12:55:00|14.2|12.8|14.37|12.97|14.4|13|14.2|12.8|0
1689598800000|2023-07-17 13:00:00|14.42|13.02|14.57|13.17|14.57|13.17|14.4|13|0
1689599100000|2023-07-17 13:05:00|14.59|13.19|14.64|13.24|14.64|13.24|14.47|13.07|0
1689599400000|2023-07-17 13:10:00|14.67|13.27|14.42|13.02|14.67|13.27|14.42|13.02|0
1689599700000|2023-07-17 13:15:00|14.44|13.04|14.62|13.22|14.64|13.24|14.44|13.04|0
1689600000000|2023-07-17 13:20:00|14.59|13.19|14.54|13.14|14.59|13.19|14.52|13.12|0
1689600300000|2023-07-17 13:25:00|14.57|13.17|14.74|13.34|14.77|13.37|14.57|13.17|0
1689600600000|2023-07-17 13:30:00|14.77|13.37|15.07|13.67|15.48|14.08|14.77|13.37|0
1689600900000|2023-07-17 13:35:00|15.04|13.64|15.22|13.82|15.4|14|14.96|13.56|0
1689601200000|2023-07-17 13:40:00|15.17|13.77|14.99|13.59|15.35|13.95|14.94|13.54|0
1689601500000|2023-07-17 13:45:00|15.01|13.61|14.94|13.54|15.19|13.79|14.86|13.46|0
1689601800000|2023-07-17 13:50:00|14.99|13.59|15.17|13.77|15.22|13.82|14.89|13.49|0
1689602100000|2023-07-17 13:55:00|15.11|13.71|15.32|13.92|15.37|13.97|15.09|13.69|0
1689602400000|2023-07-17 14:00:00|15.37|13.97|15.63|14.23|15.66|14.26|15.32|13.92|0
1689602700000|2023-07-17 14:05:00|15.58|14.18|15.18|13.78|15.61|14.21|14.87|13.47|0
1689603000000|2023-07-17 14:10:00|15.12|13.72|15.07|13.67|15.12|13.72|14.84|13.44|0
1689603300000|2023-07-17 14:15:00|15.1|13.7|15.05|13.65|15.18|13.78|14.97|13.57|0
1689603600000|2023-07-17 14:20:00|15.07|13.67|15.23|13.83|15.23|13.83|15.07|13.67|0
1689603900000|2023-07-17 14:25:00|15.2|13.8|15.07|13.67|15.23|13.83|14.94|13.54|0
1689604200000|2023-07-17 14:30:00|15.04|13.64|15.02|13.62|15.12|13.72|14.97|13.57|0
1689604500000|2023-07-17 14:35:00|14.99|13.59|14.97|13.57|15.15|13.75|14.89|13.49|0
1689604800000|2023-07-17 14:40:00|14.99|13.59|15.09|13.69|15.15|13.75|14.86|13.46|0
1689605100000|2023-07-17 14:45:00|15.12|13.72|15.28|13.88|15.35|13.95|15.04|13.64|0
1689605400000|2023-07-17 14:50:00|15.25|13.85|15.22|13.82|15.3|13.9|15.07|13.67|0
1689605700000|2023-07-17 14:55:00|15.25|13.85|15.17|13.77|15.25|13.85|14.94|13.54|0
1689606000000|2023-07-17 15:00:00|15.2|13.8|15.14|13.74|15.27|13.87|15.01|13.61|0
1689606300000|2023-07-17 15:05:00|15.12|13.72|15.25|13.85|15.27|13.87|15.09|13.69|0
1689606600000|2023-07-17 15:10:00|15.22|13.82|15.4|14|15.4|14|14.96|13.56|0
1689606900000|2023-07-17 15:15:00|15.32|13.92|15.35|13.95|15.4|14|15.22|13.82|0
1689607200000|2023-07-17 15:20:00|15.38|13.98|15.48|14.08|15.48|14.08|15.32|13.92|0
1689607500000|2023-07-17 15:25:00|15.45|14.05|16.18|14.78|16.18|14.78|15.43|14.03|0
1689607800000|2023-07-17 15:30:00|16.17|14.77|16.24|14.84|16.29|14.89|16.1|14.7|0
1689608100000|2023-07-17 15:35:00|16.26|14.86|16.32|14.92|16.43|15.03|16.24|14.84|0
1689608400000|2023-07-17 15:40:00|16.29|14.89|16.43|15.03|16.45|15.05|16.29|14.89|0
1689608700000|2023-07-17 15:45:00|16.4|15|16.43|15.03|16.45|15.05|16.34|14.94|0
1689609000000|2023-07-17 15:50:00|16.4|15|16.26|14.86|16.54|15.14|16.21|14.81|0
1689609300000|2023-07-17 15:55:00|16.23|14.83|16.51|15.11|16.56|15.16|16.23|14.83|0
1689609600000|2023-07-17 16:00:00|16.54|15.14|16.29|14.89|16.56|15.16|16.26|14.86|0
1689609900000|2023-07-17 16:05:00|16.31|14.91|16.34|14.94|16.42|15.02|16.26|14.86|0
1689610200000|2023-07-17 16:10:00|16.4|15|16.37|14.97|16.48|15.08|16.34|14.94|0
1689610500000|2023-07-17 16:15:00|16.34|14.94|16.12|14.72|16.4|15|16.12|14.72|0
1689610800000|2023-07-17 16:20:00|16.09|14.69|16.12|14.72|16.28|14.88|16.01|14.61|0
1689611100000|2023-07-17 16:25:00|16.15|14.75|16.01|14.61|16.17|14.77|15.98|14.58|0
1689611400000|2023-07-17 16:30:00|15.98|14.58|15.9|14.5|16.04|14.64|15.86|14.46|0
1689611700000|2023-07-17 16:35:00|15.88|14.48|15.98|14.58|15.98|14.58|15.8|14.4|0
1689612000000|2023-07-17 16:40:00|16.01|14.61|16.12|14.72|16.17|14.77|16.01|14.61|0
1689612300000|2023-07-17 16:45:00|16.15|14.75|16.17|14.77|16.2|14.8|16.06|14.66|0
1689612600000|2023-07-17 16:50:00|16.14|14.74|16.36|14.96|16.39|14.99|16.14|14.74|0
1689612900000|2023-07-17 16:55:00|16.33|14.93|16.39|14.99|16.42|15.02|16.28|14.88|0
1689613200000|2023-07-17 17:00:00|16.36|14.96|16.36|14.96|16.39|14.99|16.28|14.88|0
1689613500000|2023-07-17 17:05:00|16.35|14.95|16.17|14.77|16.5|15.1|16.11|14.71|0
1689613800000|2023-07-17 17:10:00|16.2|14.8|16.33|14.93|16.42|15.02|16.14|14.74|0
1689614100000|2023-07-17 17:15:00|16.36|14.96|16.28|14.88|16.39|14.99|16.25|14.85|0
1689614400000|2023-07-17 17:20:00|16.25|14.85|16.09|14.69|16.28|14.88|16.09|14.69|0
1689614700000|2023-07-17 17:25:00|16.11|14.71|16.25|14.85|16.25|14.85|16.06|14.66|0
1689615000000|2023-07-17 17:30:00|16.28|14.88|16.33|14.93|16.33|14.93|16.25|14.85|0
1689615300000|2023-07-17 17:35:00|16.3|14.9|16.22|14.82|16.36|14.96|16.22|14.82|0
1689615600000|2023-07-17 17:40:00|16.19|14.79|16.41|15.01|16.47|15.07|16.19|14.79|0
1689615900000|2023-07-17 17:45:00|16.44|15.04|16.63|15.23|16.69|15.29|16.41|15.01|0
1689616200000|2023-07-17 17:50:00|16.66|15.26|16.49|15.09|16.69|15.29|16.46|15.06|0
1689616500000|2023-07-17 17:55:00|16.46|15.06|16.62|15.22|16.63|15.23|16.44|15.04|0
1689616800000|2023-07-17 18:00:00|16.6|15.2|16.52|15.12|16.66|15.26|16.52|15.12|0
1689617100000|2023-07-17 18:05:00|16.55|15.15|16.57|15.17|16.6|15.2|16.46|15.06|0
1689617400000|2023-07-17 18:10:00|16.55|15.15|16.66|15.26|16.68|15.28|16.55|15.15|0
1689617700000|2023-07-17 18:15:00|16.68|15.28|16.63|15.23|16.74|15.34|16.63|15.23|0
1689618000000|2023-07-17 18:20:00|16.66|15.26|16.96|15.56|16.99|15.59|16.63|15.23|0
1689618300000|2023-07-17 18:25:00|16.94|15.54|16.85|15.45|16.96|15.56|16.77|15.37|0
1689618600000|2023-07-17 18:30:00|16.88|15.48|16.74|15.34|16.93|15.53|16.68|15.28|0
1689618900000|2023-07-17 18:35:00|16.71|15.31|16.51|15.11|16.74|15.34|16.46|15.06|0
1689619200000|2023-07-17 18:40:00|16.54|15.14|16.65|15.25|16.65|15.25|16.51|15.11|0
1689619500000|2023-07-17 18:45:00|16.68|15.28|16.65|15.25|16.68|15.28|16.57|15.17|0
1689619800000|2023-07-17 18:50:00|16.68|15.28|16.79|15.39|16.79|15.39|16.6|15.2|0
1689620100000|2023-07-17 18:55:00|16.76|15.36|16.71|15.31|16.85|15.45|16.68|15.28|0
1689620400000|2023-07-17 19:00:00|16.73|15.33|16.96|15.56|16.96|15.56|16.73|15.33|0
1689620700000|2023-07-17 19:05:00|16.9|15.5|16.87|15.47|16.93|15.53|16.85|15.45|0
1689621000000|2023-07-17 19:10:00|16.9|15.5|17.04|15.64|17.07|15.67|16.9|15.5|0
1689621300000|2023-07-17 19:15:00|17.01|15.61|17.74|16.34|17.91|16.51|16.99|15.59|0
1689621600000|2023-07-17 19:20:00|17.79|16.39|17.53|16.13|17.88|16.48|17.24|15.84|0
1689621900000|2023-07-17 19:25:00|17.47|16.07|17.47|16.07|17.62|16.22|17.33|15.93|0
1689622200000|2023-07-17 19:30:00|17.41|16.01|17.17|15.77|17.41|16.01|17.07|15.67|0
1689622500000|2023-07-17 19:35:00|17.15|15.75|17.26|15.86|17.35|15.95|17.12|15.72|0
1689622800000|2023-07-17 19:40:00|17.29|15.89|17.2|15.8|17.4|16|17.17|15.77|0
1689623100000|2023-07-17 19:45:00|17.14|15.74|17.17|15.77|17.4|16|17.12|15.72|0
1689623400000|2023-07-17 19:50:00|16.92|15.52|17.14|15.74|17.29|15.89|16.75|15.35|0
1689623700000|2023-07-17 19:55:00|17.09|15.69|16.61|15.21|17.14|15.74|16.36|14.96|0
1689624000000|2023-07-17 20:00:00|16.52|15.12|16.28|14.88|16.58|15.18|16.25|14.85|0
1689624300000|2023-07-17 20:05:00|16.25|14.85|16.17|14.77|16.29|14.89|16.11|14.71|0
1689624600000|2023-07-17 20:10:00|16.14|14.74|16.11|14.71|16.18|14.78|16.11|14.71|0
1689624900000|2023-07-17 20:15:00|16.34|14.54|16.36|14.56|16.36|14.56|16.31|14.51|0
1689625200000|2023-07-17 20:20:00|16.39|14.59|16.47|14.67|16.5|14.7|16.36|14.56|0
1689625500000|2023-07-17 20:25:00|16.46|14.66|16.5|14.7|16.5|14.7|16.44|14.64|0
1689625800000|2023-07-17 20:30:00|16.47|14.67|16.42|14.62|16.47|14.67|16.42|14.62|0
1689626100000|2023-07-17 20:35:00|16.44|14.64|16.44|14.64|16.47|14.67|16.42|14.62|0
1689626400000|2023-07-17 20:40:00|16.42|14.62|16.47|14.67|16.47|14.67|16.42|14.62|0
1689626700000|2023-07-17 20:45:00|16.42|14.62|16.44|14.64|16.47|14.67|16.41|14.61|0
1689627000000|2023-07-17 20:50:00|16.41|14.61|16.44|14.64|16.47|14.67|16.39|14.59|0
1689627300000|2023-07-17 20:55:00|16.45|14.65|16.37|14.57|16.45|14.65|16.3|14.5|0
1689627600000|2023-07-17 21:00:00|16.38|14.58|16.38|14.58|16.39|14.59|16.36|14.56|0
1689627900000|2023-07-17 21:05:00|16.37|14.57|16.37|14.57|16.38|14.58|16.37|14.57|0
1689628200000|2023-07-17 21:10:00|16.39|14.59|16.41|14.61|16.41|14.61|16.39|14.59|0
1689628500000|2023-07-17 21:15:00|16.42|14.62|16.41|14.61|16.42|14.62|16.4|14.6|0
1689628800000|2023-07-17 21:20:00|16.4|14.6|16.41|14.61|16.41|14.61|16.37|14.57|0
1689629100000|2023-07-17 21:25:00|16.42|14.62|16.42|14.62|16.46|14.66|16.4|14.6|0
1689629400000|2023-07-17 21:30:00|16.41|14.61|16.42|14.62|16.42|14.62|16.41|14.61|0
1689629700000|2023-07-17 21:35:00|16.43|14.63|16.43|14.63|16.44|14.64|16.42|14.62|0
1689630300000|2023-07-17 21:45:00|16.44|14.64|16.44|14.64|16.44|14.64|16.44|14.64|0
1689630900000|2023-07-17 21:55:00|16.43|14.63|16.45|14.65|16.46|14.66|16.43|14.63|0
1689631200000|2023-07-17 22:00:00|16.42|14.62|16.43|14.63|16.49|14.69|16.41|14.61|0
1689631500000|2023-07-17 22:05:00|16.46|14.66|16.4|14.6|16.46|14.66|16.4|14.6|0
1689631800000|2023-07-17 22:10:00|16.49|14.69|16.51|14.71|16.54|14.74|16.49|14.69|0
1689632100000|2023-07-17 22:15:00|16.53|14.73|16.51|14.71|16.54|14.74|16.49|14.69|0
1689632400000|2023-07-17 22:20:00|16.48|14.68|16.4|14.6|16.48|14.68|16.38|14.58|0
1689633300000|2023-07-17 22:35:00|16.37|14.57|16.29|14.49|16.4|14.6|16.24|14.44|0
1689633600000|2023-07-17 22:40:00|16.32|14.52|16.35|14.55|16.37|14.57|16.32|14.52|0
1689633900000|2023-07-17 22:45:00|16.34|14.54|16.32|14.52|16.34|14.54|16.32|14.52|0
1689634200000|2023-07-17 22:50:00|16.34|14.54|16.32|14.52|16.34|14.54|16.24|14.44|0
1689634500000|2023-07-17 22:55:00|16.33|14.53|16.29|14.49|16.34|14.54|16.28|14.48|0
1689634800000|2023-07-17 23:00:00|16.32|14.52|16.32|14.52|16.34|14.54|16.29|14.49|0
1689635100000|2023-07-17 23:05:00|16.29|14.49|16.23|14.43|16.29|14.49|16.22|14.42|0
1689635400000|2023-07-17 23:10:00|16.21|14.41|16.26|14.46|16.26|14.46|16.21|14.41|0
1689635700000|2023-07-17 23:15:00|16.23|14.43|16.26|14.46|16.26|14.46|16.18|14.38|0
1689636000000|2023-07-17 23:20:00|16.27|14.47|16.29|14.49|16.29|14.49|16.23|14.43|0
1689636300000|2023-07-17 23:25:00|16.26|14.46|16.23|14.43|16.26|14.46|16.23|14.43|0
1689636600000|2023-07-17 23:30:00|16.26|14.46|16.39|14.59|16.39|14.59|16.26|14.46|0
1689636900000|2023-07-17 23:35:00|16.37|14.57|16.39|14.59|16.39|14.59|16.37|14.57|0
1689637200000|2023-07-17 23:40:00|16.37|14.57|16.28|14.48|16.37|14.57|16.28|14.48|0
1689637500000|2023-07-17 23:45:00|16.3|14.5|16.34|14.54|16.36|14.56|16.28|14.48|0
1689637800000|2023-07-17 23:50:00|16.31|14.51|16.25|14.45|16.31|14.51|16.25|14.45|0
1689638100000|2023-07-17 23:55:00|16.23|14.43|16.17|14.37|16.25|14.45|16.17|14.37|0
1689638400000|2023-07-18 00:00:00|16.2|14.4|16.31|14.51|16.31|14.51|16.17|14.37|0
1689638700000|2023-07-18 00:05:00|16.33|14.53|16.17|14.37|16.36|14.56|16.17|14.37|0
1689639000000|2023-07-18 00:10:00|16.2|14.4|16.33|14.53|16.33|14.53|16.2|14.4|0
1689639300000|2023-07-18 00:15:00|16.36|14.56|16.36|14.56|16.36|14.56|16.28|14.48|0
1689639600000|2023-07-18 00:20:00|16.33|14.53|16.36|14.56|16.41|14.61|16.32|14.52|0
1689639900000|2023-07-18 00:25:00|16.37|14.57|16.3|14.5|16.39|14.59|16.25|14.45|0
1689640200000|2023-07-18 00:30:00|16.28|14.48|16.3|14.5|16.33|14.53|16.28|14.48|0
1689640500000|2023-07-18 00:35:00|16.28|14.48|16.3|14.5|16.33|14.53|16.28|14.48|0
1689640800000|2023-07-18 00:40:00|16.28|14.48|16.3|14.5|16.3|14.5|16.25|14.45|0
1689641100000|2023-07-18 00:45:00|16.33|14.53|16.38|14.58|16.38|14.58|16.3|14.5|0
1689641400000|2023-07-18 00:50:00|16.37|14.57|16.44|14.64|16.44|14.64|16.33|14.53|0
1689641700000|2023-07-18 00:55:00|16.41|14.61|16.38|14.58|16.44|14.64|16.35|14.55|0
1689642000000|2023-07-18 01:00:00|16.35|14.55|16.38|14.58|16.38|14.58|16.3|14.5|0
1689642300000|2023-07-18 01:05:00|16.41|14.61|16.41|14.61|16.44|14.64|16.35|14.55|0
1689642600000|2023-07-18 01:10:00|16.39|14.59|16.45|14.65|16.49|14.69|16.39|14.59|0
1689642900000|2023-07-18 01:15:00|16.46|14.66|16.52|14.72|16.57|14.77|16.43|14.63|0
1689643200000|2023-07-18 01:20:00|16.49|14.69|16.54|14.74|16.57|14.77|16.46|14.66|0
1689643500000|2023-07-18 01:25:00|16.57|14.77|16.58|14.78|16.6|14.8|16.52|14.72|0
1689643800000|2023-07-18 01:30:00|16.57|14.77|16.51|14.71|16.6|14.8|16.46|14.66|0
1689644100000|2023-07-18 01:35:00|16.49|14.69|16.27|14.47|16.49|14.69|16.27|14.47|0
1689644400000|2023-07-18 01:40:00|16.24|14.44|16.05|14.25|16.24|14.44|16.03|14.23|0
1689644700000|2023-07-18 01:45:00|16.03|14.23|16.13|14.33|16.13|14.33|16|14.2|0
1689645000000|2023-07-18 01:50:00|16.11|14.31|16.21|14.41|16.24|14.44|16.11|14.31|0
1689645300000|2023-07-18 01:55:00|16.2|14.4|16.24|14.44|16.24|14.44|16.16|14.36|0
1689645600000|2023-07-18 02:00:00|16.21|14.41|16.18|14.38|16.21|14.41|16.13|14.33|0
1689645900000|2023-07-18 02:05:00|16.16|14.36|16.16|14.36|16.18|14.38|16.1|14.3|0
1689646200000|2023-07-18 02:10:00|16.14|14.34|16.16|14.36|16.18|14.38|16.1|14.3|0
1689646500000|2023-07-18 02:15:00|16.13|14.33|16.21|14.41|16.21|14.41|16.13|14.33|0
1689646800000|2023-07-18 02:20:00|16.24|14.44|16.18|14.38|16.24|14.44|16.18|14.38|0
1689647100000|2023-07-18 02:25:00|16.21|14.41|16.21|14.41|16.21|14.41|16.15|14.35|0
1689647400000|2023-07-18 02:30:00|16.18|14.38|16.21|14.41|16.23|14.43|16.18|14.38|0
1689647700000|2023-07-18 02:35:00|16.22|14.42|16.21|14.41|16.23|14.43|16.18|14.38|0
1689648000000|2023-07-18 02:40:00|16.23|14.43|16.21|14.41|16.26|14.46|16.15|14.35|0
1689648300000|2023-07-18 02:45:00|16.18|14.38|16.15|14.35|16.21|14.41|16.15|14.35|0
1689648600000|2023-07-18 02:50:00|16.14|14.34|16.23|14.43|16.23|14.43|16.12|14.32|0
1689648900000|2023-07-18 02:55:00|16.26|14.46|16.2|14.4|16.26|14.46|16.2|14.4|0
1689649200000|2023-07-18 03:00:00|16.23|14.43|16.2|14.4|16.23|14.43|16.18|14.38|0
1689649500000|2023-07-18 03:05:00|16.23|14.43|16.28|14.48|16.31|14.51|16.2|14.4|0
1689649800000|2023-07-18 03:10:00|16.26|14.46|16.28|14.48|16.28|14.48|16.23|14.43|0
1689650100000|2023-07-18 03:15:00|16.26|14.46|16.31|14.51|16.31|14.51|16.26|14.46|0
1689650400000|2023-07-18 03:20:00|16.28|14.48|16.36|14.56|16.36|14.56|16.28|14.48|0
1689650700000|2023-07-18 03:25:00|16.39|14.59|16.39|14.59|16.42|14.62|16.36|14.56|0
1689651000000|2023-07-18 03:30:00|16.4|14.6|16.36|14.56|16.42|14.62|16.36|14.56|0
1689651300000|2023-07-18 03:35:00|16.33|14.53|16.33|14.53|16.36|14.56|16.31|14.51|0
1689651600000|2023-07-18 03:40:00|16.31|14.51|16.28|14.48|16.31|14.51|16.28|14.48|0
1689651900000|2023-07-18 03:45:00|16.29|14.49|16.31|14.51|16.31|14.51|16.25|14.45|0
1689652200000|2023-07-18 03:50:00|16.28|14.48|16.28|14.48|16.31|14.51|16.28|14.48|0
1689652500000|2023-07-18 03:55:00|16.25|14.45|16.25|14.45|16.28|14.48|16.22|14.42|0
1689652800000|2023-07-18 04:00:00|16.28|14.48|16.25|14.45|16.28|14.48|16.22|14.42|0
1689653100000|2023-07-18 04:05:00|16.28|14.48|16.22|14.42|16.28|14.48|16.19|14.39|0
1689653400000|2023-07-18 04:10:00|16.25|14.45|16.28|14.48|16.28|14.48|16.22|14.42|0
1689653700000|2023-07-18 04:15:00|16.27|14.47|16.27|14.47|16.27|14.47|16.25|14.45|0
1689654000000|2023-07-18 04:20:00|16.25|14.45|16.27|14.47|16.27|14.47|16.25|14.45|0
1689654300000|2023-07-18 04:25:00|16.3|14.5|16.27|14.47|16.3|14.5|16.25|14.45|0
1689654600000|2023-07-18 04:30:00|16.25|14.45|16.27|14.47|16.27|14.47|16.25|14.45|0
1689654900000|2023-07-18 04:35:00|16.25|14.45|16.27|14.47|16.27|14.47|16.24|14.44|0
1689655200000|2023-07-18 04:40:00|16.24|14.44|16.3|14.5|16.3|14.5|16.24|14.44|0
1689655500000|2023-07-18 04:45:00|16.28|14.48|16.3|14.5|16.3|14.5|16.27|14.47|0
1689655800000|2023-07-18 04:50:00|16.32|14.52|16.32|14.52|16.35|14.55|16.32|14.52|0
1689656100000|2023-07-18 04:55:00|16.35|14.55|16.38|14.58|16.38|14.58|16.35|14.55|0
1689656400000|2023-07-18 05:00:00|16.35|14.55|16.38|14.58|16.43|14.63|16.32|14.52|0
1689656700000|2023-07-18 05:05:00|16.4|14.6|16.4|14.6|16.43|14.63|16.38|14.58|0
1689657000000|2023-07-18 05:10:00|16.43|14.63|16.43|14.63|16.51|14.71|16.4|14.6|0
1689657300000|2023-07-18 05:15:00|16.46|14.66|16.4|14.6|16.46|14.66|16.38|14.58|0
1689657600000|2023-07-18 05:20:00|16.38|14.58|16.51|14.71|16.51|14.71|16.38|14.58|0
1689657900000|2023-07-18 05:25:00|16.48|14.68|16.46|14.66|16.57|14.77|16.46|14.66|0
1689658200000|2023-07-18 05:30:00|16.43|14.63|16.48|14.68|16.51|14.71|16.43|14.63|0
1689658500000|2023-07-18 05:35:00|16.51|14.71|16.51|14.71|16.51|14.71|16.48|14.68|0
1689658800000|2023-07-18 05:40:00|16.52|14.72|16.59|14.79|16.59|14.79|16.51|14.71|0
1689659100000|2023-07-18 05:45:00|16.62|14.82|16.65|14.85|16.67|14.87|16.62|14.82|0
1689659400000|2023-07-18 05:50:00|16.62|14.82|16.51|14.71|16.62|14.82|16.51|14.71|0
1689659700000|2023-07-18 05:55:00|16.48|14.68|16.56|14.76|16.59|14.79|16.48|14.68|0
1689660000000|2023-07-18 06:00:00|16.53|14.73|16.48|14.68|16.56|14.76|16.48|14.68|0
1689660300000|2023-07-18 06:05:00|16.28|14.88|16.2|14.8|16.31|14.91|16.2|14.8|0
1689660600000|2023-07-18 06:10:00|16.18|14.78|16.17|14.77|16.2|14.8|16.14|14.74|0
1689660900000|2023-07-18 06:15:00|16.18|14.78|16.17|14.77|16.2|14.8|16.14|14.74|0
1689661200000|2023-07-18 06:20:00|16.14|14.74|16.3|14.9|16.3|14.9|16.14|14.74|0
1689661500000|2023-07-18 06:25:00|16.28|14.88|16.3|14.9|16.3|14.9|16.25|14.85|0
1689661800000|2023-07-18 06:30:00|16.29|14.89|16.27|14.87|16.3|14.9|16.25|14.85|0
1689662100000|2023-07-18 06:35:00|16.25|14.85|16.25|14.85|16.25|14.85|16.21|14.81|0
1689662400000|2023-07-18 06:40:00|16.22|14.82|16.22|14.82|16.25|14.85|16.19|14.79|0
1689662700000|2023-07-18 06:45:00|16.23|14.83|16.22|14.82|16.25|14.85|16.16|14.76|0
1689663000000|2023-07-18 06:50:00|16.19|14.79|16.19|14.79|16.2|14.8|16.14|14.74|0
1689663300000|2023-07-18 06:55:00|16.16|14.76|16.27|14.87|16.3|14.9|16.16|14.76|0
1689663600000|2023-07-18 07:00:00|16.26|14.86|16.27|14.87|16.27|14.87|16.13|14.73|0
1689663900000|2023-07-18 07:05:00|16.24|14.84|16.3|14.9|16.41|15.01|16.17|14.77|0
1689664200000|2023-07-18 07:10:00|16.24|14.84|16.27|14.87|16.3|14.9|16.13|14.73|0
1689664500000|2023-07-18 07:15:00|16.3|14.9|16.34|14.94|16.34|14.94|16.19|14.79|0
1689664800000|2023-07-18 07:20:00|16.32|14.92|16.89|15.49|16.98|15.58|16.31|14.91|0
1689665100000|2023-07-18 07:25:00|16.87|15.47|16.75|15.35|16.89|15.49|16.75|15.35|0
1689665400000|2023-07-18 07:30:00|16.81|15.41|16.7|15.3|16.84|15.44|16.67|15.27|0
1689665700000|2023-07-18 07:35:00|16.72|15.32|16.61|15.21|16.72|15.32|16.53|15.13|0
1689666000000|2023-07-18 07:40:00|16.59|15.19|16.64|15.24|16.7|15.3|16.56|15.16|0
1689666300000|2023-07-18 07:45:00|16.67|15.27|16.78|15.38|16.78|15.38|16.64|15.24|0
1689666600000|2023-07-18 07:50:00|16.75|15.35|17.03|15.63|17.06|15.66|16.75|15.35|0
1689666900000|2023-07-18 07:55:00|17.06|15.66|16.97|15.57|17.17|15.77|16.97|15.57|0
1689667200000|2023-07-18 08:00:00|16.95|15.55|17.06|15.66|17.14|15.74|16.92|15.52|0
1689667500000|2023-07-18 08:05:00|17.09|15.69|17.09|15.69|17.2|15.8|17.06|15.66|0
1689667800000|2023-07-18 08:10:00|17.11|15.71|17.11|15.71|17.14|15.74|17.07|15.67|0
1689668100000|2023-07-18 08:15:00|17.14|15.74|17.03|15.63|17.14|15.74|16.94|15.54|0
1689668400000|2023-07-18 08:20:00|17.06|15.66|17.03|15.63|17.08|15.68|16.97|15.57|0
1689668700000|2023-07-18 08:25:00|17.05|15.65|17.11|15.71|17.11|15.71|17.03|15.63|0
1689669000000|2023-07-18 08:30:00|17.08|15.68|17.2|15.8|17.25|15.85|17.08|15.68|0
1689669300000|2023-07-18 08:35:00|17.17|15.77|17.05|15.65|17.17|15.77|17.02|15.62|0
1689669600000|2023-07-18 08:40:00|17.02|15.62|16.97|15.57|17.05|15.65|16.94|15.54|0
1689669900000|2023-07-18 08:45:00|17|15.6|16.88|15.48|17|15.6|16.85|15.45|0
1689670200000|2023-07-18 08:50:00|16.87|15.47|16.69|15.29|16.87|15.47|16.6|15.2|0
1689670500000|2023-07-18 08:55:00|16.67|15.27|16.8|15.4|16.8|15.4|16.66|15.26|0
1689670800000|2023-07-18 09:00:00|16.83|15.43|16.88|15.48|16.91|15.51|16.8|15.4|0
1689671100000|2023-07-18 09:05:00|16.85|15.45|16.82|15.42|16.88|15.48|16.82|15.42|0
1689671400000|2023-07-18 09:10:00|16.85|15.45|16.82|15.42|16.91|15.51|16.77|15.37|0
1689671700000|2023-07-18 09:15:00|16.8|15.4|16.96|15.56|16.99|15.59|16.8|15.4|0
1689672000000|2023-07-18 09:20:00|16.99|15.59|16.93|15.53|17.02|15.62|16.91|15.51|0
1689672300000|2023-07-18 09:25:00|16.91|15.51|16.88|15.48|16.93|15.53|16.88|15.48|0
1689672600000|2023-07-18 09:30:00|16.91|15.51|16.99|15.59|17.05|15.65|16.91|15.51|0
1689672900000|2023-07-18 09:35:00|17.02|15.62|17.07|15.67|17.07|15.67|16.96|15.56|0
1689673200000|2023-07-18 09:40:00|17.1|15.7|17.16|15.76|17.21|15.81|17.07|15.67|0
1689673500000|2023-07-18 09:45:00|17.13|15.73|17.07|15.67|17.13|15.73|17.07|15.67|0
1689673800000|2023-07-18 09:50:00|17.09|15.69|17.1|15.7|17.13|15.73|17.04|15.64|0
1689674100000|2023-07-18 09:55:00|17.11|15.71|17.1|15.7|17.13|15.73|17.07|15.67|0
1689674400000|2023-07-18 10:00:00|17.13|15.73|17.13|15.73|17.21|15.81|17.1|15.7|0
1689674700000|2023-07-18 10:05:00|17.11|15.71|17.07|15.67|17.13|15.73|17.04|15.64|0
1689675000000|2023-07-18 10:10:00|17.04|15.64|16.98|15.58|17.1|15.7|16.98|15.58|0
1689675300000|2023-07-18 10:15:00|17.01|15.61|16.98|15.58|17.04|15.64|16.95|15.55|0
1689675600000|2023-07-18 10:20:00|17.01|15.61|16.95|15.55|17.01|15.61|16.95|15.55|0
1689675900000|2023-07-18 10:25:00|16.93|15.53|16.9|15.5|16.93|15.53|16.9|15.5|0
1689676200000|2023-07-18 10:30:00|16.87|15.47|16.78|15.38|16.92|15.52|16.76|15.36|0
1689676500000|2023-07-18 10:35:00|16.73|15.33|16.76|15.36|16.76|15.36|16.67|15.27|0
1689676800000|2023-07-18 10:40:00|16.78|15.38|16.9|15.5|16.9|15.5|16.76|15.36|0
1689677100000|2023-07-18 10:45:00|16.89|15.49|16.7|15.3|16.89|15.49|16.7|15.3|0
1689677400000|2023-07-18 10:50:00|16.67|15.27|16.67|15.27|16.7|15.3|16.62|15.22|0
1689677700000|2023-07-18 10:55:00|16.7|15.3|16.78|15.38|16.81|15.41|16.67|15.27|0
1689678000000|2023-07-18 11:00:00|16.75|15.35|16.84|15.44|16.89|15.49|16.75|15.35|0
1689678300000|2023-07-18 11:05:00|16.86|15.46|16.75|15.35|16.89|15.49|16.75|15.35|0
1689678600000|2023-07-18 11:10:00|16.72|15.32|16.72|15.32|16.75|15.35|16.7|15.3|0
1689678900000|2023-07-18 11:15:00|16.75|15.35|16.86|15.46|16.86|15.46|16.72|15.32|0
1689679200000|2023-07-18 11:20:00|16.85|15.45|16.78|15.38|16.86|15.46|16.78|15.38|0
1689679500000|2023-07-18 11:25:00|16.75|15.35|16.78|15.38|16.81|15.41|16.72|15.32|0
1689679800000|2023-07-18 11:30:00|16.75|15.35|16.67|15.27|16.86|15.46|16.67|15.27|0
1689680100000|2023-07-18 11:35:00|16.66|15.26|16.55|15.15|16.69|15.29|16.53|15.13|0
1689680400000|2023-07-18 11:40:00|16.58|15.18|16.64|15.24|16.64|15.24|16.55|15.15|0
1689680700000|2023-07-18 11:45:00|16.66|15.26|16.66|15.26|16.66|15.26|16.64|15.24|0
1689681000000|2023-07-18 11:50:00|16.69|15.29|16.69|15.29|16.69|15.29|16.66|15.26|0
1689681300000|2023-07-18 11:55:00|16.66|15.26|16.69|15.29|16.75|15.35|16.63|15.23|0
1689681600000|2023-07-18 12:00:00|16.72|15.32|16.66|15.26|16.72|15.32|16.61|15.21|0
1689681900000|2023-07-18 12:05:00|16.67|15.27|16.72|15.32|16.72|15.32|16.63|15.23|0
1689682200000|2023-07-18 12:10:00|16.7|15.3|16.6|15.2|16.7|15.3|16.52|15.12|0
1689682500000|2023-07-18 12:15:00|16.58|15.18|16.63|15.23|16.69|15.29|16.55|15.15|0
1689682800000|2023-07-18 12:20:00|16.66|15.26|16.63|15.23|16.69|15.29|16.58|15.18|0
1689683100000|2023-07-18 12:25:00|16.64|15.24|16.69|15.29|16.74|15.34|16.64|15.24|0
1689683400000|2023-07-18 12:30:00|16.71|15.31|16.46|15.06|16.85|15.45|16.35|14.95|0
1689683700000|2023-07-18 12:35:00|16.41|15.01|16.52|15.12|16.71|15.31|16.35|14.95|0
1689684000000|2023-07-18 12:40:00|16.49|15.09|16.14|14.74|16.63|15.23|16.11|14.71|0
1689684300000|2023-07-18 12:45:00|16.11|14.71|16.35|14.95|16.38|14.98|16.05|14.65|0
1689684600000|2023-07-18 12:50:00|16.38|14.98|16.19|14.79|16.43|15.03|16.19|14.79|0
1689684900000|2023-07-18 12:55:00|16.22|14.82|16.38|14.98|16.38|14.98|16.11|14.71|0
1689685200000|2023-07-18 13:00:00|16.43|15.03|16.4|15|16.43|15.03|16.24|14.84|0
1689685500000|2023-07-18 13:05:00|16.43|15.03|15.91|14.51|16.46|15.06|15.88|14.48|0
1689685800000|2023-07-18 13:10:00|15.94|14.54|15.86|14.46|15.96|14.56|15.83|14.43|0
1689686100000|2023-07-18 13:15:00|15.88|14.48|15.88|14.48|15.96|14.56|15.8|14.4|0
1689686400000|2023-07-18 13:20:00|15.85|14.45|16.02|14.62|16.04|14.64|15.75|14.35|0
1689686700000|2023-07-18 13:25:00|15.99|14.59|15.99|14.59|16.07|14.67|15.83|14.43|0
1689687000000|2023-07-18 13:30:00|16.04|14.64|17|15.6|17.05|15.65|15.52|14.12|0
1689687300000|2023-07-18 13:35:00|17.03|15.63|17.14|15.74|17.37|15.97|16.89|15.49|0
1689687600000|2023-07-18 13:40:00|17.17|15.77|17.74|16.34|17.88|16.48|17.14|15.74|0
1689687900000|2023-07-18 13:45:00|17.77|16.37|17.85|16.45|18.06|16.66|17.77|16.37|0
1689688200000|2023-07-18 13:50:00|17.88|16.48|17.8|16.4|17.94|16.54|17.51|16.11|0
1689688500000|2023-07-18 13:55:00|17.82|16.42|18.33|16.93|18.33|16.93|17.8|16.4|0
1689688800000|2023-07-18 14:00:00|18.36|16.96|18.5|17.1|18.57|17.17|18.33|16.93|0
1689689100000|2023-07-18 14:05:00|18.47|17.07|18.59|17.19|18.69|17.29|18.44|17.04|0
1689689400000|2023-07-18 14:10:00|18.56|17.16|18.53|17.13|18.68|17.28|18.38|16.98|0
1689689700000|2023-07-18 14:15:00|18.56|17.16|18.5|17.1|18.65|17.25|18.38|16.98|0
1689690000000|2023-07-18 14:20:00|18.47|17.07|18.5|17.1|18.59|17.19|18.32|16.92|0
1689690300000|2023-07-18 14:25:00|18.47|17.07|18.44|17.04|18.5|17.1|18.29|16.89|0
1689690600000|2023-07-18 14:30:00|18.47|17.07|18.32|16.92|18.56|17.16|18.14|16.74|0
1689690900000|2023-07-18 14:35:00|18.35|16.95|18.59|17.19|18.59|17.19|18.32|16.92|0
1689691200000|2023-07-18 14:40:00|18.65|17.25|18.8|17.4|18.83|17.43|18.62|17.22|0
1689691500000|2023-07-18 14:45:00|18.77|17.37|19.29|17.89|19.29|17.89|18.77|17.37|0
1689691800000|2023-07-18 14:50:00|19.26|17.86|19.11|17.71|19.29|17.89|19.02|17.62|0
1689692100000|2023-07-18 14:55:00|19.08|17.68|19.23|17.83|19.23|17.83|18.98|17.58|0
1689692400000|2023-07-18 15:00:00|19.32|17.92|19.61|18.21|19.61|18.21|19.26|17.86|0
1689692700000|2023-07-18 15:05:00|19.57|18.17|19.6|18.2|19.67|18.27|19.45|18.05|0
1689693000000|2023-07-18 15:10:00|19.64|18.24|19.6|18.2|19.86|18.46|19.54|18.14|0
1689693300000|2023-07-18 15:15:00|19.63|18.23|19.02|17.62|19.67|18.27|18.87|17.47|0
1689693600000|2023-07-18 15:20:00|18.99|17.59|19.02|17.62|19.05|17.65|18.93|17.53|0
1689693900000|2023-07-18 15:25:00|18.99|17.59|18.77|17.37|18.99|17.59|18.74|17.34|0
1689694200000|2023-07-18 15:30:00|18.74|17.34|18.06|16.66|18.74|17.34|17.85|16.45|0
1689694500000|2023-07-18 15:35:00|18.03|16.63|18.36|16.96|18.39|16.99|18|16.6|0
1689694800000|2023-07-18 15:40:00|18.33|16.93|18.48|17.08|18.66|17.26|18.3|16.9|0
1689695100000|2023-07-18 15:45:00|18.51|17.11|19.32|17.92|19.35|17.95|18.51|17.11|0
1689695400000|2023-07-18 15:50:00|19.35|17.95|19.19|17.79|19.5|18.1|19.06|17.66|0
1689695700000|2023-07-18 15:55:00|19.16|17.76|19.25|17.85|19.28|17.88|19.13|17.73|0
1689696000000|2023-07-18 16:00:00|19.28|17.88|19.11|17.71|19.35|17.95|19|17.6|0
1689696300000|2023-07-18 16:05:00|19.12|17.72|19.03|17.63|19.16|17.76|18.81|17.41|0
1689696600000|2023-07-18 16:10:00|19|17.6|18.87|17.47|19.03|17.63|18.78|17.38|0
1689696900000|2023-07-18 16:15:00|18.84|17.44|19|17.6|19.03|17.63|18.81|17.41|0
1689697200000|2023-07-18 16:20:00|19.03|17.63|18.32|16.92|19.06|17.66|18.32|16.92|0
1689697500000|2023-07-18 16:25:00|18.35|16.95|18.96|17.56|18.96|17.56|18.35|16.95|0
1689697800000|2023-07-18 16:30:00|18.93|17.53|18.99|17.59|19.03|17.63|18.78|17.38|0
1689698100000|2023-07-18 16:35:00|19.03|17.63|19.06|17.66|19.15|17.75|18.93|17.53|0
1689698400000|2023-07-18 16:40:00|19.09|17.69|19.02|17.62|19.15|17.75|18.9|17.5|0
1689698700000|2023-07-18 16:45:00|19.06|17.66|18.9|17.5|19.06|17.66|18.74|17.34|0
1689699000000|2023-07-18 16:50:00|18.93|17.53|18.87|17.47|18.99|17.59|18.78|17.38|0
1689699300000|2023-07-18 16:55:00|18.84|17.44|18.81|17.41|18.93|17.53|18.71|17.31|0
1689699600000|2023-07-18 17:00:00|18.77|17.37|19.02|17.62|19.08|17.68|18.77|17.37|0
1689699900000|2023-07-18 17:05:00|19.05|17.65|19.24|17.84|19.24|17.84|19.05|17.65|0
1689700200000|2023-07-18 17:10:00|19.21|17.81|19.37|17.97|19.4|18|19.21|17.81|0
1689700500000|2023-07-18 17:15:00|19.4|18|19.24|17.84|19.49|18.09|19.21|17.81|0
1689700800000|2023-07-18 17:20:00|19.25|17.85|19.11|17.71|19.27|17.87|19.02|17.62|0
1689701100000|2023-07-18 17:25:00|19.14|17.74|19.24|17.84|19.24|17.84|19.08|17.68|0
1689701400000|2023-07-18 17:30:00|19.27|17.87|19.36|17.96|19.39|17.99|19.17|17.77|0
1689701700000|2023-07-18 17:35:00|19.33|17.93|19.36|17.96|19.36|17.96|19.2|17.8|0
1689702000000|2023-07-18 17:40:00|19.39|17.99|19.36|17.96|19.55|18.15|19.33|17.93|0
1689702300000|2023-07-18 17:45:00|19.33|17.93|19.52|18.12|19.55|18.15|19.24|17.84|0
1689702600000|2023-07-18 17:50:00|19.53|18.13|19.55|18.15|19.55|18.15|19.39|17.99|0
1689702900000|2023-07-18 17:55:00|19.52|18.12|19.61|18.21|19.65|18.25|19.49|18.09|0
1689703200000|2023-07-18 18:00:00|19.52|18.12|19.87|18.47|19.87|18.47|19.52|18.12|0
1689703500000|2023-07-18 18:05:00|19.9|18.5|20.06|18.66|20.1|18.7|19.87|18.47|0
1689703800000|2023-07-18 18:10:00|20.1|18.7|20.16|18.76|20.16|18.76|20.03|18.63|0
1689704100000|2023-07-18 18:15:00|20.19|18.79|20.13|18.73|20.19|18.79|20.03|18.63|0
1689704400000|2023-07-18 18:20:00|20.16|18.76|21.1|19.7|21.1|19.7|20.1|18.7|0
1689704700000|2023-07-18 18:25:00|21.13|19.73|21.27|19.87|21.3|19.9|20.9|19.5|0
1689705000000|2023-07-18 18:30:00|21.3|19.9|20.99|19.59|21.44|20.04|20.99|19.59|0
1689705300000|2023-07-18 18:35:00|20.96|19.56|20.79|19.39|20.96|19.56|20.73|19.33|0
1689705600000|2023-07-18 18:40:00|20.76|19.36|20.96|19.56|20.96|19.56|20.56|19.16|0
1689705900000|2023-07-18 18:45:00|20.99|19.59|21.3|19.9|21.33|19.93|20.96|19.56|0
1689706200000|2023-07-18 18:50:00|21.26|19.86|21.09|19.69|21.3|19.9|21.06|19.66|0
1689706500000|2023-07-18 18:55:00|21.13|19.73|21.06|19.66|21.16|19.76|21.06|19.66|0
1689706800000|2023-07-18 19:00:00|21.09|19.69|21.09|19.69|21.09|19.69|20.66|19.26|0
1689707100000|2023-07-18 19:05:00|21.06|19.66|21.19|19.79|21.28|19.88|21.06|19.66|0
1689707400000|2023-07-18 19:10:00|21.23|19.83|21.67|20.27|21.7|20.3|21.19|19.79|0
1689707700000|2023-07-18 19:15:00|21.7|20.3|20.49|19.09|22.07|20.67|20.36|18.96|0
1689708000000|2023-07-18 19:20:00|20.53|19.13|20.56|19.16|20.56|19.16|20.23|18.83|0
1689708300000|2023-07-18 19:25:00|20.59|19.19|20.29|18.89|20.59|19.19|20.29|18.89|0
1689708600000|2023-07-18 19:30:00|20.23|18.83|20.16|18.76|20.36|18.96|19.9|18.5|0
1689708900000|2023-07-18 19:35:00|20.13|18.73|20.23|18.83|20.26|18.86|20|18.6|0
1689709200000|2023-07-18 19:40:00|20.26|18.86|20.26|18.86|20.39|18.99|20.23|18.83|0
1689709500000|2023-07-18 19:45:00|20.29|18.89|20.52|19.12|20.73|19.33|20.09|18.69|0
1689709800000|2023-07-18 19:50:00|20.62|19.22|20.22|18.82|20.73|19.33|20.06|18.66|0
1689710100000|2023-07-18 19:55:00|20.19|18.79|19.86|18.46|20.19|18.79|19.8|18.4|0
1689710400000|2023-07-18 20:00:00|19.96|18.56|19.51|18.11|19.96|18.56|19.51|18.11|0
1689710700000|2023-07-18 20:05:00|19.47|18.07|19.47|18.07|19.67|18.27|19.44|18.04|0
1689711000000|2023-07-18 20:10:00|19.46|18.06|19.51|18.11|19.51|18.11|19.35|17.95|0
1689711300000|2023-07-18 20:15:00|19.64|17.84|19.74|17.94|19.77|17.97|19.64|17.84|0
1689711600000|2023-07-18 20:20:00|19.77|17.97|19.58|17.78|19.8|18|19.58|17.78|0
1689711900000|2023-07-18 20:25:00|19.61|17.81|19.67|17.87|19.67|17.87|19.54|17.74|0
1689712200000|2023-07-18 20:30:00|19.64|17.84|19.64|17.84|19.67|17.87|19.61|17.81|0
1689712500000|2023-07-18 20:35:00|19.61|17.81|19.61|17.81|19.65|17.85|19.61|17.81|0
1689712800000|2023-07-18 20:40:00|19.64|17.84|19.67|17.87|19.67|17.87|19.61|17.81|0
1689713100000|2023-07-18 20:45:00|19.6|17.8|19.64|17.84|19.64|17.84|19.6|17.8|0
1689713400000|2023-07-18 20:50:00|19.67|17.87|19.67|17.87|19.73|17.93|19.67|17.87|0
1689713700000|2023-07-18 20:55:00|19.64|17.84|19.49|17.69|19.67|17.87|19.49|17.69|0
1689714000000|2023-07-18 21:00:00|19.53|17.73|19.52|17.72|19.55|17.75|19.5|17.7|0
1689714300000|2023-07-18 21:05:00|19.5|17.7|19.49|17.69|19.51|17.71|19.49|17.69|0
1689714600000|2023-07-18 21:10:00|19.5|17.7|19.51|17.71|19.51|17.71|19.5|17.7|0
1689715200000|2023-07-18 21:20:00|19.47|17.67|19.49|17.69|19.52|17.72|19.47|17.67|0
1689715500000|2023-07-18 21:25:00|19.51|17.71|19.46|17.66|19.52|17.72|19.46|17.66|0
1689715800000|2023-07-18 21:30:00|19.5|17.7|19.48|17.68|19.5|17.7|19.48|17.68|0
1689716100000|2023-07-18 21:35:00|19.5|17.7|19.49|17.69|19.5|17.7|19.48|17.68|0
1689716400000|2023-07-18 21:40:00|19.5|17.7|19.52|17.72|19.52|17.72|19.5|17.7|0
1689716700000|2023-07-18 21:45:00|19.51|17.71|19.5|17.7|19.51|17.71|19.5|17.7|0
1689717300000|2023-07-18 21:55:00|19.49|17.69|19.46|17.66|19.49|17.69|19.46|17.66|0
1689717600000|2023-07-18 22:00:00|19.45|17.65|19.79|17.99|19.79|17.99|19.42|17.62|0
1689717900000|2023-07-18 22:05:00|19.82|18.02|19.75|17.95|19.85|18.05|19.75|17.95|0
1689718200000|2023-07-18 22:10:00|19.77|17.97|19.78|17.98|19.88|18.08|19.77|17.97|0
1689718500000|2023-07-18 22:15:00|19.8|18|19.82|18.02|19.88|18.08|19.78|17.98|0
1689718800000|2023-07-18 22:20:00|19.85|18.05|19.78|17.98|19.85|18.05|19.78|17.98|0
1689719100000|2023-07-18 22:25:00|19.75|17.95|19.78|17.98|19.81|18.01|19.72|17.92|0
1689719400000|2023-07-18 22:30:00|19.81|18.01|19.78|17.98|19.81|18.01|19.75|17.95|0
1689719700000|2023-07-18 22:35:00|19.75|17.95|19.75|17.95|19.75|17.95|19.72|17.92|0
1689720000000|2023-07-18 22:40:00|19.81|18.01|19.75|17.95|19.84|18.04|19.75|17.95|0
1689720300000|2023-07-18 22:45:00|19.76|17.96|19.75|17.95|19.81|18.01|19.75|17.95|0
1689720600000|2023-07-18 22:50:00|19.71|17.91|19.71|17.91|19.75|17.95|19.68|17.88|0
1689721200000|2023-07-18 23:00:00|19.73|17.93|19.87|18.07|19.91|18.11|19.73|17.93|0
1689721500000|2023-07-18 23:05:00|19.86|18.06|19.81|18.01|19.87|18.07|19.81|18.01|0
1689721800000|2023-07-18 23:10:00|19.84|18.04|19.9|18.1|19.9|18.1|19.81|18.01|0
1689722100000|2023-07-18 23:15:00|19.94|18.14|19.9|18.1|19.94|18.14|19.87|18.07|0
1689722400000|2023-07-18 23:20:00|19.89|18.09|19.84|18.04|19.89|18.09|19.84|18.04|0
1689722700000|2023-07-18 23:25:00|19.87|18.07|19.87|18.07|19.87|18.07|19.84|18.04|0
1689723000000|2023-07-18 23:30:00|19.84|18.04|19.84|18.04|19.84|18.04|19.8|18|0
1689723300000|2023-07-18 23:35:00|19.8|18|19.8|18|19.84|18.04|19.8|18|0
1689723600000|2023-07-18 23:40:00|19.84|18.04|19.87|18.07|19.87|18.07|19.8|18|0
1689723900000|2023-07-18 23:45:00|19.83|18.03|19.93|18.13|19.93|18.13|19.83|18.03|0
1689724200000|2023-07-18 23:50:00|19.96|18.16|19.9|18.1|20|18.2|19.9|18.1|0
1689724500000|2023-07-18 23:55:00|19.93|18.13|19.83|18.03|19.93|18.13|19.8|18|0
1689724800000|2023-07-19 00:00:00|19.8|18|19.8|18|19.83|18.03|19.67|17.87|0
1689725100000|2023-07-19 00:05:00|19.83|18.03|19.7|17.9|19.83|18.03|19.7|17.9|0
1689725400000|2023-07-19 00:10:00|19.73|17.93|19.73|17.93|19.77|17.97|19.7|17.9|0
1689725700000|2023-07-19 00:15:00|19.77|17.97|19.73|17.93|19.8|18|19.73|17.93|0
1689726000000|2023-07-19 00:20:00|19.77|17.97|19.83|18.03|19.83|18.03|19.73|17.93|0
1689726300000|2023-07-19 00:25:00|19.8|18|19.83|18.03|19.86|18.06|19.8|18|0
1689726600000|2023-07-19 00:30:00|19.8|18|19.7|17.9|19.89|18.09|19.67|17.87|0
1689726900000|2023-07-19 00:35:00|19.71|17.91|19.73|17.93|19.8|18|19.7|17.9|0
1689727200000|2023-07-19 00:40:00|19.76|17.96|19.76|17.96|19.76|17.96|19.63|17.83|0
1689727500000|2023-07-19 00:45:00|19.73|17.93|19.73|17.93|19.76|17.96|19.7|17.9|0
1689727800000|2023-07-19 00:50:00|19.76|17.96|19.76|17.96|19.79|17.99|19.7|17.9|0
1689728100000|2023-07-19 00:55:00|19.79|17.99|19.79|17.99|19.82|18.02|19.76|17.96|0
1689728400000|2023-07-19 01:00:00|19.76|17.96|19.69|17.89|19.79|17.99|19.66|17.86|0
1689728700000|2023-07-19 01:05:00|19.73|17.93|19.73|17.93|19.76|17.96|19.73|17.93|0
1689729000000|2023-07-19 01:10:00|19.76|17.96|19.82|18.02|19.82|18.02|19.73|17.93|0
1689729300000|2023-07-19 01:15:00|19.85|18.05|19.76|17.96|19.85|18.05|19.72|17.92|0
1689729600000|2023-07-19 01:20:00|19.77|17.97|19.85|18.05|19.85|18.05|19.76|17.96|0
1689729900000|2023-07-19 01:25:00|19.82|18.02|19.72|17.92|19.85|18.05|19.72|17.92|0
1689730200000|2023-07-19 01:30:00|19.76|17.96|19.92|18.12|19.92|18.12|19.76|17.96|0
1689730500000|2023-07-19 01:35:00|19.95|18.15|19.85|18.05|19.95|18.15|19.85|18.05|0
1689730800000|2023-07-19 01:40:00|19.87|18.07|19.85|18.05|19.88|18.08|19.79|17.99|0
1689731100000|2023-07-19 01:45:00|19.82|18.02|19.95|18.15|19.96|18.16|19.82|18.02|0
1689731400000|2023-07-19 01:50:00|19.98|18.18|19.82|18.02|19.98|18.18|19.82|18.02|0
1689731700000|2023-07-19 01:55:00|19.85|18.05|19.85|18.05|19.91|18.11|19.85|18.05|0
1689732000000|2023-07-19 02:00:00|19.88|18.08|19.75|17.95|19.88|18.08|19.75|17.95|0
1689732300000|2023-07-19 02:05:00|19.72|17.92|19.69|17.89|19.78|17.98|19.65|17.85|0
1689732600000|2023-07-19 02:10:00|19.72|17.92|19.78|17.98|19.81|18.01|19.72|17.92|0
1689732900000|2023-07-19 02:15:00|19.81|18.01|19.75|17.95|19.81|18.01|19.75|17.95|0
1689733200000|2023-07-19 02:20:00|19.72|17.92|19.68|17.88|19.75|17.95|19.65|17.85|0
1689733500000|2023-07-19 02:25:00|19.65|17.85|19.75|17.95|19.75|17.95|19.65|17.85|0
1689733800000|2023-07-19 02:30:00|19.71|17.91|19.71|17.91|19.75|17.95|19.68|17.88|0
1689734100000|2023-07-19 02:35:00|19.75|17.95|19.78|17.98|19.78|17.98|19.71|17.91|0
1689734400000|2023-07-19 02:40:00|19.74|17.94|19.74|17.94|19.78|17.98|19.71|17.91|0
1689734700000|2023-07-19 02:45:00|19.78|17.98|19.81|18.01|19.81|18.01|19.74|17.94|0
1689735000000|2023-07-19 02:50:00|19.84|18.04|19.84|18.04|19.84|18.04|19.81|18.01|0
1689735300000|2023-07-19 02:55:00|19.81|18.01|19.74|17.94|19.81|18.01|19.71|17.91|0
1689735600000|2023-07-19 03:00:00|19.73|17.93|19.81|18.01|19.81|18.01|19.71|17.91|0
1689735900000|2023-07-19 03:05:00|19.84|18.04|19.87|18.07|19.87|18.07|19.81|18.01|0
1689736200000|2023-07-19 03:10:00|19.84|18.04|19.9|18.1|19.93|18.13|19.84|18.04|0
1689736500000|2023-07-19 03:15:00|19.87|18.07|19.87|18.07|19.9|18.1|19.87|18.07|0
1689736800000|2023-07-19 03:20:00|19.84|18.04|19.87|18.07|19.87|18.07|19.84|18.04|0
1689737100000|2023-07-19 03:25:00|19.83|18.03|19.83|18.03|19.87|18.07|19.8|18|0
1689737400000|2023-07-19 03:30:00|19.8|18|19.8|18|19.8|18|19.77|17.97|0
1689737700000|2023-07-19 03:35:00|19.77|17.97|19.77|17.97|19.8|18|19.77|17.97|0
1689738000000|2023-07-19 03:40:00|19.74|17.94|19.77|17.97|19.77|17.97|19.74|17.94|0
1689738300000|2023-07-19 03:45:00|19.8|18|19.8|18|19.8|18|19.77|17.97|0
1689738600000|2023-07-19 03:50:00|19.77|17.97|19.77|17.97|19.77|17.97|19.77|17.97|0
1689738900000|2023-07-19 03:55:00|19.8|18|19.86|18.06|19.86|18.06|19.8|18|0
1689739200000|2023-07-19 04:00:00|19.83|18.03|19.83|18.03|19.86|18.06|19.8|18|0
1689739500000|2023-07-19 04:05:00|19.86|18.06|19.83|18.03|19.86|18.06|19.83|18.03|0
1689739800000|2023-07-19 04:10:00|19.86|18.06|19.86|18.06|19.86|18.06|19.83|18.03|0
1689740100000|2023-07-19 04:15:00|19.83|18.03|19.86|18.06|19.86|18.06|19.81|18.01|0
1689740400000|2023-07-19 04:20:00|19.84|18.04|19.83|18.03|19.86|18.06|19.83|18.03|0
1689740700000|2023-07-19 04:25:00|19.86|18.06|19.86|18.06|19.86|18.06|19.83|18.03|0
1689741000000|2023-07-19 04:30:00|19.89|18.09|19.79|17.99|19.89|18.09|19.79|17.99|0
1689741300000|2023-07-19 04:35:00|19.76|17.96|19.79|17.99|19.79|17.99|19.76|17.96|0
1689741600000|2023-07-19 04:40:00|19.82|18.02|19.79|17.99|19.86|18.06|19.76|17.96|0
1689741900000|2023-07-19 04:45:00|19.77|17.97|19.81|18.01|19.82|18.02|19.76|17.96|0
1689742200000|2023-07-19 04:50:00|19.82|18.02|19.82|18.02|19.82|18.02|19.79|17.99|0
1689742500000|2023-07-19 04:55:00|19.79|17.99|19.79|17.99|19.82|18.02|19.79|17.99|0
1689742800000|2023-07-19 05:00:00|19.82|18.02|19.85|18.05|19.92|18.12|19.82|18.02|0
1689743100000|2023-07-19 05:05:00|19.88|18.08|19.88|18.08|19.88|18.08|19.82|18.02|0
1689743400000|2023-07-19 05:10:00|19.92|18.12|19.79|17.99|19.95|18.15|19.79|17.99|0
1689743700000|2023-07-19 05:15:00|19.8|18|19.85|18.05|19.88|18.08|19.79|17.99|0
1689744000000|2023-07-19 05:20:00|19.87|18.07|19.82|18.02|19.88|18.08|19.79|17.99|0
1689744300000|2023-07-19 05:25:00|19.78|17.98|19.85|18.05|19.88|18.08|19.78|17.98|0
1689744600000|2023-07-19 05:30:00|19.86|18.06|19.88|18.08|19.91|18.11|19.83|18.03|0
1689744900000|2023-07-19 05:35:00|19.91|18.11|19.85|18.05|19.98|18.18|19.81|18.01|0
1689745200000|2023-07-19 05:40:00|19.81|18.01|19.91|18.11|19.91|18.11|19.81|18.01|0
1689745500000|2023-07-19 05:45:00|19.88|18.08|19.94|18.14|19.94|18.14|19.88|18.08|0
1689745800000|2023-07-19 05:50:00|19.97|18.17|19.91|18.11|19.97|18.17|19.91|18.11|0
1689746100000|2023-07-19 05:55:00|19.94|18.14|19.84|18.04|19.97|18.17|19.84|18.04|0
1689746400000|2023-07-19 06:00:00|19.88|18.08|20.01|18.21|20.1|18.3|19.75|17.95|0
1689746700000|2023-07-19 06:05:00|19.81|18.41|19.97|18.57|19.97|18.57|19.81|18.41|0
1689747000000|2023-07-19 06:10:00|19.95|18.55|19.93|18.53|20.07|18.67|19.9|18.5|0
1689747300000|2023-07-19 06:15:00|19.9|18.5|21.93|20.53|21.93|20.53|19.84|18.44|0
1689747600000|2023-07-19 06:20:00|21.96|20.56|22|20.6|22.07|20.67|21.96|20.56|0
1689747900000|2023-07-19 06:25:00|22.03|20.63|21.94|20.54|22.07|20.67|21.93|20.53|0
1689748200000|2023-07-19 06:30:00|21.96|20.56|21.96|20.56|22|20.6|21.93|20.53|0
1689748500000|2023-07-19 06:35:00|21.98|20.58|21.84|20.44|22|20.6|21.82|20.42|0
1689748800000|2023-07-19 06:40:00|21.86|20.46|21.78|20.38|21.86|20.46|21.68|20.28|0
1689749100000|2023-07-19 06:45:00|21.76|20.36|21.78|20.38|21.81|20.41|21.71|20.31|0
1689749400000|2023-07-19 06:50:00|21.81|20.41|21.88|20.48|21.92|20.52|21.81|20.41|0
1689749700000|2023-07-19 06:55:00|21.92|20.52|22.03|20.63|22.05|20.65|21.85|20.45|0
1689750000000|2023-07-19 07:00:00|22.09|20.69|22.09|20.69|22.16|20.76|21.95|20.55|0
1689750300000|2023-07-19 07:05:00|22.05|20.65|22.33|20.93|22.4|21|22.05|20.65|0
1689750600000|2023-07-19 07:10:00|22.31|20.91|22.29|20.89|22.4|21|22.23|20.83|0
1689750900000|2023-07-19 07:15:00|22.28|20.88|22.08|20.68|22.28|20.88|22.02|20.62|0
1689751200000|2023-07-19 07:20:00|22.05|20.65|22.05|20.65|22.12|20.72|21.95|20.55|0
1689751500000|2023-07-19 07:25:00|22.01|20.61|21.94|20.54|22.12|20.72|21.94|20.54|0
1689751800000|2023-07-19 07:30:00|21.96|20.56|21.77|20.37|21.96|20.56|21.77|20.37|0
1689752100000|2023-07-19 07:35:00|21.81|20.41|21.6|20.2|21.82|20.42|21.56|20.16|0
1689752400000|2023-07-19 07:40:00|21.63|20.23|21.56|20.16|21.7|20.3|21.53|20.13|0
1689752700000|2023-07-19 07:45:00|21.53|20.13|21.6|20.2|21.7|20.3|21.53|20.13|0
1689753000000|2023-07-19 07:50:00|21.56|20.16|21.53|20.13|21.6|20.2|21.39|19.99|0
1689753300000|2023-07-19 07:55:00|21.49|20.09|21.46|20.06|21.63|20.23|21.43|20.03|0
1689753600000|2023-07-19 08:00:00|21.44|20.04|21.66|20.26|21.66|20.26|21.36|19.96|0
1689753900000|2023-07-19 08:05:00|21.7|20.3|21.53|20.13|21.77|20.37|21.53|20.13|0
1689754200000|2023-07-19 08:10:00|21.49|20.09|21.7|20.3|21.7|20.3|21.49|20.09|0
1689754500000|2023-07-19 08:15:00|21.68|20.28|21.87|20.47|21.87|20.47|21.66|20.26|0
1689754800000|2023-07-19 08:20:00|21.83|20.43|21.83|20.43|21.97|20.57|21.8|20.4|0
1689755100000|2023-07-19 08:25:00|21.87|20.47|21.93|20.53|22.04|20.64|21.83|20.43|0
1689755400000|2023-07-19 08:30:00|21.97|20.57|21.9|20.5|21.97|20.57|21.87|20.47|0
1689755700000|2023-07-19 08:35:00|21.93|20.53|22.07|20.67|22.07|20.67|21.9|20.5|0
1689756000000|2023-07-19 08:40:00|22.04|20.64|22.11|20.71|22.18|20.78|22.04|20.64|0
1689756300000|2023-07-19 08:45:00|22.09|20.69|22.14|20.74|22.17|20.77|22.07|20.67|0
1689756600000|2023-07-19 08:50:00|22.1|20.7|22|20.6|22.14|20.74|21.97|20.57|0
1689756900000|2023-07-19 08:55:00|21.97|20.57|22.14|20.74|22.17|20.77|21.93|20.53|0
1689757200000|2023-07-19 09:00:00|22.1|20.7|21.96|20.56|22.1|20.7|21.93|20.53|0
1689757500000|2023-07-19 09:05:00|21.93|20.53|22.03|20.63|22.07|20.67|21.93|20.53|0
1689757800000|2023-07-19 09:10:00|22|20.6|22.03|20.63|22.07|20.67|21.96|20.56|0
1689758100000|2023-07-19 09:15:00|22.07|20.67|22.1|20.7|22.1|20.7|21.86|20.46|0
1689758400000|2023-07-19 09:20:00|22.13|20.73|22.73|21.33|22.83|21.43|22.1|20.7|0
1689758700000|2023-07-19 09:25:00|22.65|21.25|22.69|21.29|22.69|21.29|22.62|21.22|0
1689759000000|2023-07-19 09:30:00|22.65|21.25|22.69|21.29|22.76|21.36|22.55|21.15|0
1689759300000|2023-07-19 09:35:00|22.72|21.32|22.72|21.32|22.79|21.39|22.69|21.29|0
1689759600000|2023-07-19 09:40:00|22.69|21.29|22.72|21.32|22.87|21.47|22.69|21.29|0
1689759900000|2023-07-19 09:45:00|22.69|21.29|22.79|21.39|22.83|21.43|22.69|21.29|0
1689760200000|2023-07-19 09:50:00|22.76|21.36|22.76|21.36|22.83|21.43|22.72|21.32|0
1689760500000|2023-07-19 09:55:00|22.72|21.32|22.72|21.32|22.76|21.36|22.69|21.29|0
1689760800000|2023-07-19 10:00:00|22.68|21.28|22.68|21.28|22.76|21.36|22.61|21.21|0
1689761100000|2023-07-19 10:05:00|22.7|21.3|22.61|21.21|22.75|21.35|22.54|21.14|0
1689761400000|2023-07-19 10:10:00|22.65|21.25|22.68|21.28|22.72|21.32|22.61|21.21|0
1689761700000|2023-07-19 10:15:00|22.65|21.25|22.61|21.21|22.68|21.28|22.61|21.21|0
1689762000000|2023-07-19 10:20:00|22.59|21.19|22.5|21.1|22.59|21.19|22.49|21.09|0
1689762300000|2023-07-19 10:25:00|22.49|21.09|22.57|21.17|22.57|21.17|22.49|21.09|0
1689762600000|2023-07-19 10:30:00|22.54|21.14|22.61|21.21|22.61|21.21|22.5|21.1|0
1689762900000|2023-07-19 10:35:00|22.57|21.17|22.57|21.17|22.57|21.17|22.5|21.1|0
1689763200000|2023-07-19 10:40:00|22.54|21.14|22.47|21.07|22.61|21.21|22.43|21.03|0
1689763500000|2023-07-19 10:45:00|22.43|21.03|22.5|21.1|22.54|21.14|22.43|21.03|0
1689763800000|2023-07-19 10:50:00|22.47|21.07|22.61|21.21|22.61|21.21|22.47|21.07|0
1689764100000|2023-07-19 10:55:00|22.57|21.17|22.71|21.31|22.71|21.31|22.53|21.13|0
1689764400000|2023-07-19 11:00:00|22.75|21.35|22.67|21.27|22.75|21.35|22.6|21.2|0
1689764700000|2023-07-19 11:05:00|22.71|21.31|22.5|21.1|22.71|21.31|22.46|21.06|0
1689765000000|2023-07-19 11:10:00|22.53|21.13|22.25|20.85|22.53|21.13|22.25|20.85|0
1689765300000|2023-07-19 11:15:00|22.22|20.82|22.2|20.8|22.25|20.85|22.18|20.78|0
1689765600000|2023-07-19 11:20:00|22.18|20.78|22.18|20.78|22.29|20.89|22.15|20.75|0
1689765900000|2023-07-19 11:25:00|22.11|20.71|22.46|21.06|22.46|21.06|21.9|20.5|0
1689766200000|2023-07-19 11:30:00|22.42|21.02|22.28|20.88|22.46|21.06|22.21|20.81|0
1689766500000|2023-07-19 11:35:00|22.32|20.92|22.11|20.71|22.32|20.92|22.11|20.71|0
1689766800000|2023-07-19 11:40:00|22.14|20.74|22.11|20.71|22.14|20.74|21.94|20.54|0
1689767100000|2023-07-19 11:45:00|22.07|20.67|22.04|20.64|22.11|20.71|21.94|20.54|0
1689767400000|2023-07-19 11:50:00|22.02|20.62|22.18|20.78|22.18|20.78|22|20.6|0
1689767700000|2023-07-19 11:55:00|22.21|20.81|22.24|20.84|22.24|20.84|22.18|20.78|0
1689768000000|2023-07-19 12:00:00|22.28|20.88|22.38|20.98|22.42|21.02|22.17|20.77|0
1689768300000|2023-07-19 12:05:00|22.42|21.02|22.35|20.95|22.49|21.09|22.31|20.91|0
1689768600000|2023-07-19 12:10:00|22.38|20.98|22.42|21.02|22.52|21.12|22.38|20.98|0
1689768900000|2023-07-19 12:15:00|22.45|21.05|22.38|20.98|22.52|21.12|22.38|20.98|0
1689769200000|2023-07-19 12:20:00|22.35|20.95|22.24|20.84|22.38|20.98|22.21|20.81|0
1689769500000|2023-07-19 12:25:00|22.21|20.81|22.26|20.86|22.31|20.91|22.19|20.79|0
1689769800000|2023-07-19 12:30:00|22.24|20.84|22.38|20.98|22.41|21.01|22.14|20.74|0
1689770100000|2023-07-19 12:35:00|22.34|20.94|22.52|21.12|22.52|21.12|22.27|20.87|0
1689770400000|2023-07-19 12:40:00|22.55|21.15|22.55|21.15|22.66|21.26|22.52|21.12|0
1689770700000|2023-07-19 12:45:00|22.52|21.12|22.41|21.01|22.59|21.19|22.34|20.94|0
1689771000000|2023-07-19 12:50:00|22.45|21.05|22.69|21.29|22.69|21.29|22.41|21.01|0
1689771300000|2023-07-19 12:55:00|22.66|21.26|22.55|21.15|22.69|21.29|22.43|21.03|0
1689771600000|2023-07-19 13:00:00|22.51|21.11|22.65|21.25|22.73|21.33|22.48|21.08|0
1689771900000|2023-07-19 13:05:00|22.62|21.22|22.8|21.4|22.83|21.43|22.58|21.18|0
1689772200000|2023-07-19 13:10:00|22.83|21.43|23.08|21.68|23.08|21.68|22.8|21.4|0
1689772500000|2023-07-19 13:15:00|23.12|21.72|23.15|21.75|23.19|21.79|22.97|21.57|0
1689772800000|2023-07-19 13:20:00|23.11|21.71|23.08|21.68|23.22|21.82|23.08|21.68|0
1689773100000|2023-07-19 13:25:00|23.11|21.71|23.33|21.93|23.33|21.93|23.11|21.71|0
1689773400000|2023-07-19 13:30:00|23.37|21.97|23.34|21.94|24.51|23.11|23.34|21.94|0
1689773700000|2023-07-19 13:35:00|23.48|22.08|24.19|22.79|24.22|22.82|23.45|22.05|0
1689774000000|2023-07-19 13:40:00|24.22|22.82|24|22.6|24.34|22.94|23.96|22.56|0
1689774300000|2023-07-19 13:45:00|23.92|22.52|23.92|22.52|24.07|22.67|23.66|22.26|0
1689774600000|2023-07-19 13:50:00|23.96|22.56|23.92|22.52|24.07|22.67|23.63|22.23|0
1689774900000|2023-07-19 13:55:00|23.89|22.49|24.22|22.82|24.26|22.86|23.74|22.34|0
1689775200000|2023-07-19 14:00:00|24.3|22.9|24.29|22.89|24.33|22.93|23.96|22.56|0
1689775500000|2023-07-19 14:05:00|24.33|22.93|24.29|22.89|24.56|23.16|24.07|22.67|0
1689775800000|2023-07-19 14:10:00|24.37|22.97|24.25|22.85|24.67|23.27|24.22|22.82|0
1689776100000|2023-07-19 14:15:00|24.22|22.82|25.21|23.81|25.25|23.85|23.88|22.48|0
1689776400000|2023-07-19 14:20:00|25.25|23.85|25.45|24.05|25.48|24.08|25.14|23.74|0
1689776700000|2023-07-19 14:25:00|25.41|24.01|24.68|23.28|25.48|24.08|24.68|23.28|0
1689777000000|2023-07-19 14:30:00|24.71|23.31|24.6|23.2|24.9|23.5|24.45|23.05|0
1689777300000|2023-07-19 14:35:00|24.56|23.16|24.6|23.2|24.64|23.24|24.26|22.86|0
1689777600000|2023-07-19 14:40:00|24.56|23.16|25.02|23.62|25.09|23.69|24.49|23.09|0
1689777900000|2023-07-19 14:45:00|25.06|23.66|24.75|23.35|25.21|23.81|24.64|23.24|0
1689778200000|2023-07-19 14:50:00|24.79|23.39|23.85|22.45|25.17|23.77|23.81|22.41|0
1689778500000|2023-07-19 14:55:00|23.7|22.3|23.85|22.45|24.07|22.67|22.98|21.58|0
1689778800000|2023-07-19 15:00:00|23.88|22.48|23.74|22.34|24.11|22.71|23.66|22.26|0
1689779100000|2023-07-19 15:05:00|23.77|22.37|24.03|22.63|24.18|22.78|23.77|22.37|0
1689779400000|2023-07-19 15:10:00|24.11|22.71|24.63|23.23|24.63|23.23|23.96|22.56|0
1689779700000|2023-07-19 15:15:00|24.52|23.12|24.74|23.34|24.9|23.5|24.48|23.08|0
1689780000000|2023-07-19 15:20:00|24.71|23.31|24.1|22.7|24.71|23.31|23.95|22.55|0
1689780300000|2023-07-19 15:25:00|24.07|22.67|24.55|23.15|24.67|23.27|24.07|22.67|0
1689780600000|2023-07-19 15:30:00|24.59|23.19|25.01|23.61|25.05|23.65|24.59|23.19|0
1689780900000|2023-07-19 15:35:00|24.97|23.57|24.66|23.26|24.97|23.57|24.63|23.23|0
1689781200000|2023-07-19 15:40:00|24.7|23.3|25.48|24.08|25.52|24.12|24.63|23.23|0
1689781500000|2023-07-19 15:45:00|25.44|24.04|25.48|24.08|25.64|24.24|25.37|23.97|0
1689781800000|2023-07-19 15:50:00|25.5|24.1|25.75|24.35|25.75|24.35|25.33|23.93|0
1689782100000|2023-07-19 15:55:00|25.79|24.39|25.63|24.23|25.87|24.47|25.4|24|0
1689782400000|2023-07-19 16:00:00|25.67|24.27|25.56|24.16|26.3|24.9|25.56|24.16|0
1689782700000|2023-07-19 16:05:00|25.59|24.19|25.83|24.43|26.1|24.7|25.56|24.16|0
1689783000000|2023-07-19 16:10:00|25.91|24.51|25.79|24.39|26.06|24.66|25.59|24.19|0
1689783300000|2023-07-19 16:15:00|25.75|24.35|25.48|24.08|25.75|24.35|25.24|23.84|0
1689783600000|2023-07-19 16:20:00|25.51|24.11|24.9|23.5|25.55|24.15|24.75|23.35|0
1689783900000|2023-07-19 16:25:00|24.86|23.46|24.67|23.27|24.98|23.58|24.3|22.9|0
1689784200000|2023-07-19 16:30:00|24.63|23.23|24.6|23.2|24.63|23.23|23.78|22.38|0
1689784500000|2023-07-19 16:35:00|24.56|23.16|23.96|22.56|24.6|23.2|23.93|22.53|0
1689784800000|2023-07-19 16:40:00|23.93|22.53|24.29|22.89|24.29|22.89|23.78|22.38|0
1689785100000|2023-07-19 16:45:00|24.22|22.82|24.18|22.78|24.44|23.04|24.03|22.63|0
1689785400000|2023-07-19 16:50:00|24.14|22.74|24.55|23.15|24.63|23.23|24.11|22.71|0
1689785700000|2023-07-19 16:55:00|24.52|23.12|24.63|23.23|24.63|23.23|24.33|22.93|0
1689786000000|2023-07-19 17:00:00|24.7|23.3|24.25|22.85|24.7|23.3|24.25|22.85|0
1689786300000|2023-07-19 17:05:00|24.22|22.82|23.92|22.52|24.22|22.82|23.59|22.19|0
1689786600000|2023-07-19 17:10:00|23.88|22.48|24.59|23.19|24.59|23.19|23.88|22.48|0
1689786900000|2023-07-19 17:15:00|24.55|23.15|24.29|22.89|24.55|23.15|24.21|22.81|0
1689787200000|2023-07-19 17:20:00|24.33|22.93|24.36|22.96|24.47|23.07|24.14|22.74|0
1689787500000|2023-07-19 17:25:00|24.4|23|24.29|22.89|24.4|23|24.03|22.63|0
1689787800000|2023-07-19 17:30:00|24.25|22.85|24.06|22.66|24.44|23.04|24.06|22.66|0
1689788100000|2023-07-19 17:35:00|24.03|22.63|23.91|22.51|24.1|22.7|23.77|22.37|0
1689788400000|2023-07-19 17:40:00|23.88|22.48|24.38|22.98|24.55|23.15|23.8|22.4|0
1689788700000|2023-07-19 17:45:00|24.4|23|24.32|22.92|24.62|23.22|24.3|22.9|0
1689789000000|2023-07-19 17:50:00|24.34|22.94|24.32|22.92|24.47|23.07|24.17|22.77|0
1689789300000|2023-07-19 17:55:00|24.36|22.96|24.21|22.81|24.36|22.96|24.02|22.62|0
1689789600000|2023-07-19 18:00:00|24.17|22.77|24.17|22.77|24.36|22.96|24.02|22.62|0
1689789900000|2023-07-19 18:05:00|24.13|22.73|23.33|21.93|24.13|22.73|23.26|21.86|0
1689790200000|2023-07-19 18:10:00|23.29|21.89|23.47|22.07|23.65|22.25|23.25|21.85|0
1689790500000|2023-07-19 18:15:00|23.43|22.03|23.29|21.89|23.51|22.11|23.25|21.85|0
1689790800000|2023-07-19 18:20:00|23.25|21.85|23.29|21.89|23.51|22.11|23.22|21.82|0
1689791100000|2023-07-19 18:25:00|23.32|21.92|23.65|22.25|23.74|22.34|23.32|21.92|0
1689791400000|2023-07-19 18:30:00|23.61|22.21|24.28|22.88|24.43|23.03|23.61|22.21|0
1689791700000|2023-07-19 18:35:00|24.2|22.8|24.31|22.91|24.39|22.99|24.2|22.8|0
1689792000000|2023-07-19 18:40:00|24.35|22.95|24.57|23.17|24.8|23.4|24.31|22.91|0
1689792300000|2023-07-19 18:45:00|24.61|23.21|24.44|23.04|24.65|23.25|24.35|22.95|0
1689792600000|2023-07-19 18:50:00|24.46|23.06|24.46|23.06|24.61|23.21|24.27|22.87|0
1689792900000|2023-07-19 18:55:00|24.5|23.1|24.68|23.28|24.68|23.28|24.42|23.02|0
1689793200000|2023-07-19 19:00:00|24.65|23.25|24.91|23.51|24.91|23.51|24.65|23.25|0
1689793500000|2023-07-19 19:05:00|24.87|23.47|25.1|23.7|25.25|23.85|24.83|23.43|0
1689793800000|2023-07-19 19:10:00|25.06|23.66|25.21|23.81|25.25|23.85|24.98|23.58|0
1689794100000|2023-07-19 19:15:00|25.25|23.85|25.44|24.04|25.46|24.06|25.21|23.81|0
1689794400000|2023-07-19 19:20:00|25.48|24.08|25.56|24.16|25.72|24.32|25.44|24.04|0
1689794700000|2023-07-19 19:25:00|25.6|24.2|25.33|23.93|25.68|24.28|25.33|23.93|0
1689795000000|2023-07-19 19:30:00|25.29|23.89|24.87|23.47|25.29|23.89|24.83|23.43|0
1689795300000|2023-07-19 19:35:00|24.83|23.43|24.71|23.31|24.9|23.5|24.38|22.98|0
1689795600000|2023-07-19 19:40:00|24.75|23.35|24.87|23.47|24.94|23.54|24.64|23.24|0
1689795900000|2023-07-19 19:45:00|24.83|23.43|24.64|23.24|24.83|23.43|24.56|23.16|0
1689796200000|2023-07-19 19:50:00|24.67|23.27|24.56|23.16|25.09|23.69|24.56|23.16|0
1689796500000|2023-07-19 19:55:00|24.45|23.05|24.3|22.9|24.71|23.31|24.3|22.9|0
1689796800000|2023-07-19 20:00:00|24.26|22.86|24.04|22.64|24.37|22.97|23.74|22.34|0
1689797100000|2023-07-19 20:05:00|24|22.6|24.37|22.97|24.37|22.97|23.56|22.16|0
1689797400000|2023-07-19 20:10:00|24.33|22.93|24|22.6|24.37|22.97|23.89|22.49|0
1689797700000|2023-07-19 20:15:00|24.13|22.33|24.38|22.58|24.42|22.62|24.13|22.33|0
1689798000000|2023-07-19 20:20:00|24.42|22.62|24.25|22.45|24.46|22.66|24.16|22.36|0
1689798300000|2023-07-19 20:25:00|24.27|22.47|24.23|22.43|24.35|22.55|24.23|22.43|0
1689798600000|2023-07-19 20:30:00|24.21|22.41|24.2|22.4|24.27|22.47|24.2|22.4|0
1689798900000|2023-07-19 20:35:00|24.23|22.43|24.38|22.58|24.38|22.58|24.2|22.4|0
1689799200000|2023-07-19 20:40:00|24.36|22.56|24.3|22.5|24.38|22.58|24.3|22.5|0
1689799500000|2023-07-19 20:45:00|24.34|22.54|24.49|22.69|24.49|22.69|24.34|22.54|0
1689799800000|2023-07-19 20:50:00|24.45|22.65|24.41|22.61|24.45|22.65|24.3|22.5|0
1689800100000|2023-07-19 20:55:00|24.43|22.63|24.39|22.59|24.56|22.76|24.32|22.52|0
1689800400000|2023-07-19 21:00:00|24.42|22.62|24.39|22.59|24.47|22.67|24.38|22.58|0
1689800700000|2023-07-19 21:05:00|24.38|22.58|24.4|22.6|24.45|22.65|24.36|22.56|0
1689801000000|2023-07-19 21:10:00|24.39|22.59|24.39|22.59|24.42|22.62|24.31|22.51|0
1689801300000|2023-07-19 21:15:00|24.4|22.6|24.36|22.56|24.43|22.63|24.36|22.56|0
1689801600000|2023-07-19 21:20:00|24.37|22.57|24.37|22.57|24.37|22.57|24.35|22.55|0
1689801900000|2023-07-19 21:25:00|24.4|22.6|24.38|22.58|24.4|22.6|24.37|22.57|0
1689802200000|2023-07-19 21:30:00|24.34|22.54|24.35|22.55|24.37|22.57|24.32|22.52|0
1689802500000|2023-07-19 21:35:00|24.36|22.56|24.32|22.52|24.36|22.56|24.3|22.5|0
1689802800000|2023-07-19 21:40:00|24.29|22.49|24.38|22.58|24.38|22.58|24.23|22.43|0
1689803100000|2023-07-19 21:45:00|24.37|22.57|24.31|22.51|24.37|22.57|24.31|22.51|0
1689803400000|2023-07-19 21:50:00|24.3|22.5|24.22|22.42|24.3|22.5|24.22|22.42|0
1689803700000|2023-07-19 21:55:00|24.24|22.44|24.18|22.38|24.25|22.45|24.1|22.3|0
1689804000000|2023-07-19 22:00:00|23.94|22.14|23.92|22.12|24.11|22.31|23.87|22.07|0
1689804300000|2023-07-19 22:05:00|23.94|22.14|23.85|22.05|24.11|22.31|23.81|22.01|0
1689804600000|2023-07-19 22:10:00|23.83|22.03|23.49|21.69|23.83|22.03|23.49|21.69|0
1689804900000|2023-07-19 22:15:00|23.5|21.7|22.92|21.12|23.52|21.72|22.92|21.12|0
1689805200000|2023-07-19 22:20:00|22.95|21.15|22.77|20.97|23.09|21.29|22.56|20.76|0
1689805500000|2023-07-19 22:25:00|22.81|21.01|22.7|20.9|22.88|21.08|22.63|20.83|0
1689805800000|2023-07-19 22:30:00|22.74|20.94|22.67|20.87|22.88|21.08|22.63|20.83|0
1689806100000|2023-07-19 22:35:00|22.7|20.9|22.49|20.69|22.75|20.95|22.49|20.69|0
1689806400000|2023-07-19 22:40:00|22.46|20.66|22.35|20.55|22.56|20.76|22.35|20.55|0
1689806700000|2023-07-19 22:45:00|22.39|20.59|22.35|20.55|22.49|20.69|22.35|20.55|0
1689807000000|2023-07-19 22:50:00|22.39|20.59|22.49|20.69|22.52|20.72|22.28|20.48|0
1689807300000|2023-07-19 22:55:00|22.52|20.72|22.49|20.69|22.56|20.76|22.49|20.69|0
1689807600000|2023-07-19 23:00:00|22.52|20.72|22.59|20.79|22.63|20.83|22.49|20.69|0
1689807900000|2023-07-19 23:05:00|22.56|20.76|22.59|20.79|22.63|20.83|22.56|20.76|0
1689808200000|2023-07-19 23:10:00|22.56|20.76|22.45|20.65|22.56|20.76|22.38|20.58|0
1689808500000|2023-07-19 23:15:00|22.42|20.62|22.69|20.89|22.73|20.93|22.42|20.62|0
1689808800000|2023-07-19 23:20:00|22.73|20.93|22.71|20.91|22.76|20.96|22.69|20.89|0
1689809100000|2023-07-19 23:25:00|22.73|20.93|22.83|21.03|22.87|21.07|22.69|20.89|0
1689809400000|2023-07-19 23:30:00|22.8|21|22.76|20.96|22.8|21|22.76|20.96|0
1689809700000|2023-07-19 23:35:00|22.73|20.93|22.59|20.79|22.73|20.93|22.57|20.77|0
1689810000000|2023-07-19 23:40:00|22.55|20.75|22.59|20.79|22.66|20.86|22.52|20.72|0
1689810300000|2023-07-19 23:45:00|22.57|20.77|22.69|20.89|22.69|20.89|22.57|20.77|0
1689810600000|2023-07-19 23:50:00|22.71|20.91|22.83|21.03|22.83|21.03|22.65|20.85|0
1689810900000|2023-07-19 23:55:00|22.79|20.99|22.79|20.99|22.79|20.99|22.72|20.92|0
1689811200000|2023-07-20 00:00:00|22.83|21.03|22.93|21.13|22.97|21.17|22.74|20.94|0
1689811500000|2023-07-20 00:05:00|22.9|21.1|23.07|21.27|23.07|21.27|22.9|21.1|0
1689811800000|2023-07-20 00:10:00|23.04|21.24|23.18|21.38|23.18|21.38|23.04|21.24|0
1689812100000|2023-07-20 00:15:00|23.14|21.34|23.19|21.39|23.22|21.42|23.11|21.31|0
1689812400000|2023-07-20 00:20:00|23.22|21.42|23.15|21.35|23.26|21.46|23.15|21.35|0
1689812700000|2023-07-20 00:25:00|23.13|21.33|23.17|21.37|23.32|21.52|23.04|21.24|0
1689813000000|2023-07-20 00:30:00|23.14|21.34|23.99|22.19|23.99|22.19|23.03|21.23|0
1689813300000|2023-07-20 00:35:00|23.95|22.15|23.95|22.15|24.03|22.23|23.95|22.15|0
1689813600000|2023-07-20 00:40:00|23.93|22.13|24.02|22.22|24.02|22.22|23.84|22.04|0
1689813900000|2023-07-20 00:45:00|23.99|22.19|23.99|22.19|24.02|22.22|23.95|22.15|0
1689814200000|2023-07-20 00:50:00|24.02|22.22|24.02|22.22|24.02|22.22|23.99|22.19|0
1689814500000|2023-07-20 00:55:00|24.06|22.26|23.95|22.15|24.06|22.26|23.95|22.15|0
1689814800000|2023-07-20 01:00:00|23.99|22.19|24.06|22.26|24.06|22.26|23.91|22.11|0
1689815100000|2023-07-20 01:05:00|24.02|22.22|24.18|22.38|24.2|22.4|23.98|22.18|0
1689815400000|2023-07-20 01:10:00|24.17|22.37|24.16|22.36|24.24|22.44|24.13|22.33|0
1689815700000|2023-07-20 01:15:00|24.2|22.4|24.2|22.4|24.31|22.51|24.2|22.4|0
1689816000000|2023-07-20 01:20:00|24.22|22.42|24.2|22.4|24.24|22.44|24.09|22.29|0
1689816300000|2023-07-20 01:25:00|24.18|22.38|24.27|22.47|24.27|22.47|24.13|22.33|0
1689816600000|2023-07-20 01:30:00|24.31|22.51|24.27|22.47|24.35|22.55|24.27|22.47|0
1689816900000|2023-07-20 01:35:00|24.31|22.51|24.31|22.51|24.34|22.54|24.23|22.43|0
1689817200000|2023-07-20 01:40:00|24.32|22.52|24.38|22.58|24.45|22.65|24.23|22.43|0
1689817500000|2023-07-20 01:45:00|24.42|22.62|24.23|22.43|24.42|22.62|24.21|22.41|0
1689817800000|2023-07-20 01:50:00|24.21|22.41|24.23|22.43|24.3|22.5|24.2|22.4|0
1689818100000|2023-07-20 01:55:00|24.27|22.47|24.19|22.39|24.27|22.47|24.16|22.36|0
1689818400000|2023-07-20 02:00:00|24.23|22.43|24.3|22.5|24.32|22.52|24.16|22.36|0
1689818700000|2023-07-20 02:05:00|24.27|22.47|24.23|22.43|24.34|22.54|24.19|22.39|0
1689819000000|2023-07-20 02:10:00|24.19|22.39|23.97|22.17|24.23|22.43|23.9|22.1|0
1689819300000|2023-07-20 02:15:00|23.94|22.14|24.01|22.21|24.01|22.21|23.83|22.03|0
1689819600000|2023-07-20 02:20:00|24.04|22.24|23.97|22.17|24.04|22.24|23.92|22.12|0
1689819900000|2023-07-20 02:25:00|23.93|22.13|23.93|22.13|23.97|22.17|23.9|22.1|0
1689820200000|2023-07-20 02:30:00|23.9|22.1|24.04|22.24|24.04|22.24|23.9|22.1|0
1689820500000|2023-07-20 02:35:00|24.01|22.21|23.93|22.13|24.04|22.24|23.9|22.1|0
1689820800000|2023-07-20 02:40:00|23.97|22.17|23.9|22.1|23.97|22.17|23.82|22.02|0
1689821100000|2023-07-20 02:45:00|23.88|22.08|23.79|21.99|23.88|22.08|23.79|21.99|0
1689821400000|2023-07-20 02:50:00|23.75|21.95|23.86|22.06|23.86|22.06|23.75|21.95|0
1689821700000|2023-07-20 02:55:00|23.87|22.07|24.04|22.24|24.07|22.27|23.86|22.06|0
1689822000000|2023-07-20 03:00:00|24|22.2|23.96|22.16|24.04|22.24|23.96|22.16|0
1689822300000|2023-07-20 03:05:00|23.98|22.18|23.93|22.13|23.98|22.18|23.87|22.07|0
1689822600000|2023-07-20 03:10:00|23.89|22.09|24.07|22.27|24.07|22.27|23.89|22.09|0
1689822900000|2023-07-20 03:15:00|24.04|22.24|24.07|22.27|24.11|22.31|24|22.2|0
1689823200000|2023-07-20 03:20:00|24.03|22.23|24.11|22.31|24.11|22.31|24.03|22.23|0
1689823500000|2023-07-20 03:25:00|24.07|22.27|24.07|22.27|24.11|22.31|24.03|22.23|0
1689823800000|2023-07-20 03:30:00|24.05|22.25|24.03|22.23|24.07|22.27|24.03|22.23|0
1689824100000|2023-07-20 03:35:00|24|22.2|23.99|22.19|24.03|22.23|23.96|22.16|0
1689824400000|2023-07-20 03:40:00|23.96|22.16|24.1|22.3|24.1|22.3|23.92|22.12|0
1689824700000|2023-07-20 03:45:00|24.14|22.34|24.1|22.3|24.14|22.34|24.07|22.27|0
1689825000000|2023-07-20 03:50:00|24.14|22.34|24.14|22.34|24.17|22.37|24.1|22.3|0
1689825300000|2023-07-20 03:55:00|24.17|22.37|24.14|22.34|24.17|22.37|24.14|22.34|0
1689825600000|2023-07-20 04:00:00|24.17|22.37|24.25|22.45|24.25|22.45|24.17|22.37|0
1689825900000|2023-07-20 04:05:00|24.21|22.41|24.35|22.55|24.36|22.56|24.21|22.41|0
1689826200000|2023-07-20 04:10:00|24.39|22.59|24.43|22.63|24.54|22.74|24.35|22.55|0
1689826500000|2023-07-20 04:15:00|24.39|22.59|24.37|22.57|24.43|22.63|24.35|22.55|0
1689826800000|2023-07-20 04:20:00|24.39|22.59|24.21|22.41|24.39|22.59|24.21|22.41|0
1689827100000|2023-07-20 04:25:00|24.24|22.44|24.31|22.51|24.31|22.51|24.21|22.41|0
1689827400000|2023-07-20 04:30:00|24.28|22.48|24.28|22.48|24.28|22.48|24.24|22.44|0
1689827700000|2023-07-20 04:35:00|24.24|22.44|24.28|22.48|24.31|22.51|24.24|22.44|0
1689828000000|2023-07-20 04:40:00|24.31|22.51|24.35|22.55|24.35|22.55|24.31|22.51|0
1689828300000|2023-07-20 04:45:00|24.31|22.51|24.27|22.47|24.31|22.51|24.26|22.46|0
1689828600000|2023-07-20 04:50:00|24.31|22.51|24.27|22.47|24.31|22.51|24.27|22.47|0
1689828900000|2023-07-20 04:55:00|24.25|22.45|24.27|22.47|24.31|22.51|24.24|22.44|0
1689829200000|2023-07-20 05:00:00|24.31|22.51|24.38|22.58|24.38|22.58|24.24|22.44|0
1689829500000|2023-07-20 05:05:00|24.35|22.55|24.27|22.47|24.35|22.55|24.23|22.43|0
1689829800000|2023-07-20 05:10:00|24.23|22.43|24.27|22.47|24.31|22.51|24.2|22.4|0
1689830100000|2023-07-20 05:15:00|24.25|22.45|24.27|22.47|24.31|22.51|24.25|22.45|0
1689830400000|2023-07-20 05:20:00|24.31|22.51|24.31|22.51|24.38|22.58|24.27|22.47|0
1689830700000|2023-07-20 05:25:00|24.27|22.47|24.23|22.43|24.31|22.51|24.23|22.43|0
1689831000000|2023-07-20 05:30:00|24.27|22.47|24.3|22.5|24.3|22.5|24.19|22.39|0
1689831300000|2023-07-20 05:35:00|24.34|22.54|24.34|22.54|24.38|22.58|24.27|22.47|0
1689831600000|2023-07-20 05:40:00|24.3|22.5|24.23|22.43|24.3|22.5|24.23|22.43|0
1689831900000|2023-07-20 05:45:00|24.21|22.41|24.26|22.46|24.27|22.47|24.21|22.41|0
1689832200000|2023-07-20 05:50:00|24.23|22.43|24.3|22.5|24.34|22.54|24.23|22.43|0
1689832500000|2023-07-20 05:55:00|24.28|22.48|24.41|22.61|24.41|22.61|24.28|22.48|0
1689832800000|2023-07-20 06:00:00|24.45|22.65|24.41|22.61|24.63|22.83|24.34|22.54|0
1689833100000|2023-07-20 06:05:00|24.21|22.81|24.1|22.7|24.32|22.92|24.06|22.66|0
1689833400000|2023-07-20 06:10:00|24.13|22.73|23.84|22.44|24.13|22.73|23.8|22.4|0
1689833700000|2023-07-20 06:15:00|23.79|22.39|23.59|22.19|23.8|22.4|23.55|22.15|0
1689834000000|2023-07-20 06:20:00|23.6|22.2|23.64|22.24|23.66|22.26|23.55|22.15|0
1689834300000|2023-07-20 06:25:00|23.66|22.26|23.75|22.35|23.88|22.48|23.62|22.22|0
1689834600000|2023-07-20 06:30:00|23.77|22.37|23.55|22.15|23.77|22.37|23.51|22.11|0
1689834900000|2023-07-20 06:35:00|23.51|22.11|23.51|22.11|23.66|22.26|23.44|22.04|0
1689835200000|2023-07-20 06:40:00|23.49|22.09|23.19|21.79|23.55|22.15|23.15|21.75|0
1689835500000|2023-07-20 06:45:00|23.17|21.77|23.19|21.79|23.26|21.86|23.15|21.75|0
1689835800000|2023-07-20 06:50:00|23.15|21.75|23.15|21.75|23.22|21.82|23.08|21.68|0
1689836100000|2023-07-20 06:55:00|23.19|21.79|23.17|21.77|23.22|21.82|23.04|21.64|0
1689836400000|2023-07-20 07:00:00|23.11|21.71|23.2|21.8|23.36|21.96|23.11|21.71|0
1689836700000|2023-07-20 07:05:00|23.22|21.82|23.29|21.89|23.51|22.11|23.22|21.82|0
1689837000000|2023-07-20 07:10:00|23.33|21.93|23.36|21.96|23.51|22.11|23.33|21.93|0
1689837300000|2023-07-20 07:15:00|23.33|21.93|23.58|22.18|23.65|22.25|23.33|21.93|0
1689837600000|2023-07-20 07:20:00|23.61|22.21|23.47|22.07|23.65|22.25|23.43|22.03|0
1689837900000|2023-07-20 07:25:00|23.45|22.05|23.5|22.1|23.5|22.1|23.32|21.92|0
1689838200000|2023-07-20 07:30:00|23.43|22.03|23.75|22.35|23.79|22.39|23.39|21.99|0
1689838500000|2023-07-20 07:35:00|23.79|22.39|23.68|22.28|23.83|22.43|23.65|22.25|0
1689838800000|2023-07-20 07:40:00|23.65|22.25|23.72|22.32|23.75|22.35|23.57|22.17|0
1689839100000|2023-07-20 07:45:00|23.75|22.35|23.9|22.5|24.01|22.61|23.68|22.28|0
1689839400000|2023-07-20 07:50:00|23.93|22.53|23.97|22.57|23.97|22.57|23.72|22.32|0
1689839700000|2023-07-20 07:55:00|23.93|22.53|23.97|22.57|24.01|22.61|23.82|22.42|0
1689840000000|2023-07-20 08:00:00|24.01|22.61|24.26|22.86|24.34|22.94|23.93|22.53|0
1689840300000|2023-07-20 08:05:00|24.19|22.79|24.11|22.71|24.22|22.82|24.08|22.68|0
1689840600000|2023-07-20 08:10:00|24.09|22.69|23.97|22.57|24.11|22.71|23.89|22.49|0
1689840900000|2023-07-20 08:15:00|23.93|22.53|23.93|22.53|24.11|22.71|23.93|22.53|0
1689841200000|2023-07-20 08:20:00|23.95|22.55|24|22.6|24.06|22.66|23.78|22.38|0
1689841500000|2023-07-20 08:25:00|23.96|22.56|24|22.6|24.11|22.71|23.93|22.53|0
1689841800000|2023-07-20 08:30:00|23.96|22.56|24|22.6|24.09|22.69|23.82|22.42|0
1689842100000|2023-07-20 08:35:00|23.96|22.56|24|22.6|24.07|22.67|23.93|22.53|0
1689842400000|2023-07-20 08:40:00|23.96|22.56|24.07|22.67|24.09|22.69|23.96|22.56|0
1689842700000|2023-07-20 08:45:00|24.03|22.63|24.03|22.63|24.05|22.65|23.92|22.52|0
1689843000000|2023-07-20 08:50:00|24.07|22.67|24.03|22.63|24.11|22.71|24|22.6|0
1689843300000|2023-07-20 08:55:00|24|22.6|23.96|22.56|24|22.6|23.89|22.49|0
1689843600000|2023-07-20 09:00:00|23.94|22.54|23.7|22.3|23.96|22.56|23.59|22.19|0
1689843900000|2023-07-20 09:05:00|23.74|22.34|23.77|22.37|23.81|22.41|23.63|22.23|0
1689844200000|2023-07-20 09:10:00|23.74|22.34|23.63|22.23|23.81|22.41|23.59|22.19|0
1689844500000|2023-07-20 09:15:00|23.59|22.19|23.56|22.16|23.63|22.23|23.56|22.16|0
1689844800000|2023-07-20 09:20:00|23.59|22.19|23.66|22.26|23.74|22.34|23.59|22.19|0
1689845100000|2023-07-20 09:25:00|23.7|22.3|23.74|22.34|23.77|22.37|23.7|22.3|0
1689845400000|2023-07-20 09:30:00|23.77|22.37|23.92|22.52|23.92|22.52|23.77|22.37|0
1689845700000|2023-07-20 09:35:00|23.95|22.55|23.59|22.19|23.99|22.59|23.59|22.19|0
1689846000000|2023-07-20 09:40:00|23.62|22.22|23.59|22.19|23.62|22.22|23.43|22.03|0
1689846300000|2023-07-20 09:45:00|23.62|22.22|23.88|22.48|23.88|22.48|23.62|22.22|0
1689846600000|2023-07-20 09:50:00|23.84|22.44|23.93|22.53|24.02|22.62|23.84|22.44|0
1689846900000|2023-07-20 09:55:00|23.95|22.55|23.91|22.51|23.95|22.55|23.88|22.48|0
1689847200000|2023-07-20 10:00:00|23.95|22.55|23.87|22.47|23.98|22.58|23.86|22.46|0
1689847500000|2023-07-20 10:05:00|23.84|22.44|24.06|22.66|24.06|22.66|23.84|22.44|0
1689847800000|2023-07-20 10:10:00|24.02|22.62|24.2|22.8|24.24|22.84|24.02|22.62|0
1689848100000|2023-07-20 10:15:00|24.17|22.77|24.16|22.76|24.24|22.84|24.13|22.73|0
1689848400000|2023-07-20 10:20:00|24.2|22.8|24.31|22.91|24.35|22.95|24.2|22.8|0
1689848700000|2023-07-20 10:25:00|24.35|22.95|24.27|22.87|24.35|22.95|24.24|22.84|0
1689849000000|2023-07-20 10:30:00|24.24|22.84|24.35|22.95|24.38|22.98|24.16|22.76|0
1689849300000|2023-07-20 10:35:00|24.38|22.98|24.31|22.91|24.46|23.06|24.31|22.91|0
1689849600000|2023-07-20 10:40:00|24.27|22.87|24.2|22.8|24.35|22.95|24.2|22.8|0
1689849900000|2023-07-20 10:45:00|24.18|22.78|24.12|22.72|24.18|22.78|24.05|22.65|0
1689850200000|2023-07-20 10:50:00|24.09|22.69|24.16|22.76|24.16|22.76|24.09|22.69|0
1689850500000|2023-07-20 10:55:00|24.2|22.8|24.19|22.79|24.2|22.8|24.08|22.68|0
1689850800000|2023-07-20 11:00:00|24.16|22.76|24.01|22.61|24.19|22.79|24.01|22.61|0
1689851100000|2023-07-20 11:05:00|23.99|22.59|24.01|22.61|24.05|22.65|23.94|22.54|0
1689851400000|2023-07-20 11:10:00|24.05|22.65|23.94|22.54|24.05|22.65|23.84|22.44|0
1689851700000|2023-07-20 11:15:00|23.9|22.5|23.9|22.5|23.97|22.57|23.79|22.39|0
1689852000000|2023-07-20 11:20:00|23.86|22.46|23.79|22.39|23.86|22.46|23.75|22.35|0
1689852300000|2023-07-20 11:25:00|23.75|22.35|23.86|22.46|23.86|22.46|23.75|22.35|0
1689852600000|2023-07-20 11:30:00|23.82|22.42|24.04|22.64|24.08|22.68|23.71|22.31|0
1689852900000|2023-07-20 11:35:00|24.06|22.66|24.08|22.68|24.08|22.68|23.97|22.57|0
1689853200000|2023-07-20 11:40:00|24.11|22.71|23.93|22.53|24.11|22.71|23.89|22.49|0
1689853500000|2023-07-20 11:45:00|23.97|22.57|24|22.6|24.04|22.64|23.86|22.46|0
1689853800000|2023-07-20 11:50:00|23.97|22.57|24.11|22.71|24.19|22.79|23.89|22.49|0
1689854100000|2023-07-20 11:55:00|24.07|22.67|24.07|22.67|24.15|22.75|24.04|22.64|0
1689854400000|2023-07-20 12:00:00|24.04|22.64|24|22.6|24.07|22.67|23.78|22.38|0
1689854700000|2023-07-20 12:05:00|23.96|22.56|23.78|22.38|24.04|22.64|23.71|22.31|0
1689855000000|2023-07-20 12:10:00|23.74|22.34|23.6|22.2|23.82|22.42|23.56|22.16|0
1689855300000|2023-07-20 12:15:00|23.56|22.16|23.56|22.16|23.67|22.27|23.49|22.09|0
1689855600000|2023-07-20 12:20:00|23.53|22.13|23.52|22.12|23.6|22.2|23.42|22.02|0
1689855900000|2023-07-20 12:25:00|23.49|22.09|23.52|22.12|23.63|22.23|23.49|22.09|0
1689856200000|2023-07-20 12:30:00|23.29|21.89|23.27|21.87|23.56|22.16|23.24|21.84|0
1689856500000|2023-07-20 12:35:00|23.31|21.91|23.24|21.84|23.52|22.12|23.2|21.8|0
1689856800000|2023-07-20 12:40:00|23.2|21.8|23.02|21.62|23.27|21.87|22.99|21.59|0
1689857100000|2023-07-20 12:45:00|23.06|21.66|23.23|21.83|23.27|21.87|22.95|21.55|0
1689857400000|2023-07-20 12:50:00|23.25|21.85|23.27|21.87|23.27|21.87|23.02|21.62|0
1689857700000|2023-07-20 12:55:00|23.23|21.83|23.02|21.62|23.23|21.83|23.02|21.62|0
1689858000000|2023-07-20 13:00:00|22.98|21.58|22.84|21.44|23.09|21.69|22.77|21.37|0
1689858300000|2023-07-20 13:05:00|22.81|21.41|22.7|21.3|22.88|21.48|22.56|21.16|0
1689858600000|2023-07-20 13:10:00|22.67|21.27|22.42|21.02|22.77|21.37|22.35|20.95|0
1689858900000|2023-07-20 13:15:00|22.44|21.04|22.49|21.09|22.56|21.16|22.42|21.02|0
1689859200000|2023-07-20 13:20:00|22.52|21.12|22.77|21.37|22.8|21.4|22.52|21.12|0
1689859500000|2023-07-20 13:25:00|22.8|21.4|23.01|21.61|23.12|21.72|22.73|21.33|0
1689859800000|2023-07-20 13:30:00|23.08|21.68|24.02|22.62|24.32|22.92|23.08|21.68|0
1689860100000|2023-07-20 13:35:00|23.95|22.55|23.21|21.81|24.09|22.69|23.18|21.78|0
1689860400000|2023-07-20 13:40:00|23.18|21.78|23.28|21.88|23.36|21.96|22.93|21.53|0
1689860700000|2023-07-20 13:45:00|23.32|21.92|23.54|22.14|23.57|22.17|23.1|21.7|0
1689861000000|2023-07-20 13:50:00|23.5|22.1|23.39|21.99|23.61|22.21|23.21|21.81|0
1689861300000|2023-07-20 13:55:00|23.35|21.95|23.24|21.84|23.5|22.1|23.14|21.74|0
1689861600000|2023-07-20 14:00:00|23.32|21.92|22.67|21.27|23.39|21.99|22.64|21.24|0
1689861900000|2023-07-20 14:05:00|22.6|21.2|22.32|20.92|22.64|21.24|22.15|20.75|0
1689862200000|2023-07-20 14:10:00|22.25|20.85|22.11|20.71|22.6|21.2|21.98|20.58|0
1689862500000|2023-07-20 14:15:00|22.18|20.78|21.77|20.37|22.43|21.03|21.74|20.34|0
1689862800000|2023-07-20 14:20:00|21.74|20.34|21.36|19.96|21.74|20.34|21.3|19.9|0
1689863100000|2023-07-20 14:25:00|21.4|20|21.36|19.96|21.43|20.03|21.03|19.63|0
1689863400000|2023-07-20 14:30:00|21.3|19.9|20.83|19.43|21.3|19.9|20.7|19.3|0
1689863700000|2023-07-20 14:35:00|20.73|19.33|20.5|19.1|21.13|19.73|20.5|19.1|0
1689864000000|2023-07-20 14:40:00|20.47|19.07|21.06|19.66|21.06|19.66|20.47|19.07|0
1689864300000|2023-07-20 14:45:00|21.09|19.69|21.29|19.89|21.49|20.09|21.03|19.63|0
1689864600000|2023-07-20 14:50:00|21.33|19.93|21.73|20.33|21.83|20.43|21.23|19.83|0
1689864900000|2023-07-20 14:55:00|21.7|20.3|21.59|20.19|21.76|20.36|21.43|20.03|0
1689865200000|2023-07-20 15:00:00|21.63|20.23|22.18|20.78|22.18|20.78|21.53|20.13|0
1689865500000|2023-07-20 15:05:00|22.14|20.74|21.93|20.53|22.28|20.88|21.93|20.53|0
1689865800000|2023-07-20 15:10:00|21.97|20.57|21.8|20.4|22.11|20.71|21.76|20.36|0
1689866100000|2023-07-20 15:15:00|21.76|20.36|21.62|20.22|21.86|20.46|21.56|20.16|0
1689866400000|2023-07-20 15:20:00|21.66|20.26|21.35|19.95|21.79|20.39|21.32|19.92|0
1689866700000|2023-07-20 15:25:00|21.32|19.92|21.69|20.29|21.9|20.5|21.32|19.92|0
1689867000000|2023-07-20 15:30:00|21.66|20.26|22|20.6|22.1|20.7|21.66|20.26|0
1689867300000|2023-07-20 15:35:00|21.96|20.56|22.48|21.08|22.55|21.15|21.96|20.56|0
1689867600000|2023-07-20 15:40:00|22.52|21.12|22.31|20.91|22.52|21.12|22.27|20.87|0
1689867900000|2023-07-20 15:45:00|22.34|20.94|22.03|20.63|22.41|21.01|21.89|20.49|0
1689868200000|2023-07-20 15:50:00|22|20.6|22.13|20.73|22.34|20.94|21.93|20.53|0
1689868500000|2023-07-20 15:55:00|22.06|20.66|22.13|20.73|22.24|20.84|22.03|20.63|0
1689868800000|2023-07-20 16:00:00|22.1|20.7|21.93|20.53|22.44|21.04|21.79|20.39|0
1689869100000|2023-07-20 16:05:00|21.96|20.56|22.13|20.73|22.13|20.73|21.82|20.42|0
1689869400000|2023-07-20 16:10:00|22.1|20.7|22.31|20.91|22.32|20.92|21.99|20.59|0
1689869700000|2023-07-20 16:15:00|22.27|20.87|21.99|20.59|22.55|21.15|21.99|20.59|0
1689870000000|2023-07-20 16:20:00|22.03|20.63|21.55|20.15|22.06|20.66|21.48|20.08|0
1689870300000|2023-07-20 16:25:00|21.51|20.11|21.31|19.91|21.65|20.25|21.31|19.91|0
1689870600000|2023-07-20 16:30:00|21.37|19.97|20.74|19.34|21.41|20.01|20.74|19.34|0
1689870900000|2023-07-20 16:35:00|20.71|19.31|20.67|19.27|20.97|19.57|20.58|19.18|0
1689871200000|2023-07-20 16:40:00|20.64|19.24|20.94|19.54|21.14|19.74|20.64|19.24|0
1689871500000|2023-07-20 16:45:00|20.9|19.5|21.07|19.67|21.07|19.67|20.87|19.47|0
1689871800000|2023-07-20 16:50:00|21.1|19.7|21.04|19.64|21.24|19.84|20.94|19.54|0
1689872100000|2023-07-20 16:55:00|21|19.6|20.77|19.37|21.04|19.64|20.7|19.3|0
1689872400000|2023-07-20 17:00:00|20.7|19.3|20.8|19.4|20.87|19.47|20.64|19.24|0
1689872700000|2023-07-20 17:05:00|20.83|19.43|20.57|19.17|21|19.6|20.57|19.17|0
1689873000000|2023-07-20 17:10:00|20.6|19.2|20.87|19.47|20.93|19.53|20.57|19.17|0
1689873300000|2023-07-20 17:15:00|20.83|19.43|20.57|19.17|20.93|19.53|20.44|19.04|0
1689873600000|2023-07-20 17:20:00|20.54|19.14|20.47|19.07|20.86|19.46|20.44|19.04|0
1689873900000|2023-07-20 17:25:00|20.44|19.04|21.03|19.63|21.06|19.66|20.4|19|0
1689874200000|2023-07-20 17:30:00|20.96|19.56|21.2|19.8|21.2|19.8|20.86|19.46|0
1689874500000|2023-07-20 17:35:00|21.16|19.76|20.57|19.17|21.2|19.8|20.5|19.1|0
1689874800000|2023-07-20 17:40:00|20.53|19.13|20.76|19.36|20.83|19.43|20.47|19.07|0
1689875100000|2023-07-20 17:45:00|20.79|19.39|20.86|19.46|20.99|19.59|20.76|19.36|0
1689875400000|2023-07-20 17:50:00|20.23|18.83|20.58|19.18|20.85|19.45|20.23|18.83|0
1689875700000|2023-07-20 17:55:00|20.55|19.15|20.45|19.05|20.65|19.25|20.42|19.02|0
1689876000000|2023-07-20 18:00:00|20.42|19.02|20.32|18.92|20.48|19.08|20.16|18.76|0
1689876300000|2023-07-20 18:05:00|20.34|18.94|20.45|19.05|20.58|19.18|20.26|18.86|0
1689876600000|2023-07-20 18:10:00|20.39|18.99|20.06|18.66|20.39|18.99|20.06|18.66|0
1689876900000|2023-07-20 18:15:00|20.09|18.69|19.61|18.21|20.14|18.74|19.61|18.21|0
1689877200000|2023-07-20 18:20:00|19.52|18.12|19.55|18.15|19.74|18.34|19.33|17.93|0
1689877500000|2023-07-20 18:25:00|19.52|18.12|18.81|17.41|19.52|18.12|18.81|17.41|0
1689877800000|2023-07-20 18:30:00|18.84|17.44|19.27|17.87|19.33|17.93|18.84|17.44|0
1689878100000|2023-07-20 18:35:00|19.24|17.84|19.45|18.05|19.61|18.21|19.17|17.77|0
1689878400000|2023-07-20 18:40:00|19.49|18.09|20.27|18.87|20.56|19.16|19.33|17.93|0
1689878700000|2023-07-20 18:45:00|20.24|18.84|20.46|19.06|20.66|19.26|20.24|18.84|0
1689879000000|2023-07-20 18:50:00|20.5|19.1|20.49|19.09|20.66|19.26|20.37|18.97|0
1689879300000|2023-07-20 18:55:00|20.51|19.11|20.33|18.93|20.59|19.19|20.3|18.9|0
1689879600000|2023-07-20 19:00:00|20.36|18.96|20.11|18.71|20.62|19.22|20.08|18.68|0
1689879900000|2023-07-20 19:05:00|20.14|18.74|20.01|18.61|20.24|18.84|20.01|18.61|0
1689880200000|2023-07-20 19:10:00|20.08|18.68|19.95|18.55|20.27|18.87|19.95|18.55|0
1689880500000|2023-07-20 19:15:00|20.04|18.64|19.41|18.01|20.04|18.64|19.38|17.98|0
1689880800000|2023-07-20 19:20:00|19.38|17.98|19.29|17.89|19.66|18.26|19.23|17.83|0
1689881100000|2023-07-20 19:25:00|19.26|17.86|19.11|17.71|19.32|17.92|19.01|17.61|0
1689881400000|2023-07-20 19:30:00|19.14|17.74|19.6|18.2|19.88|18.48|19.14|17.74|0
1689881700000|2023-07-20 19:35:00|19.54|18.14|19.69|18.29|19.85|18.45|19.51|18.11|0
1689882000000|2023-07-20 19:40:00|19.72|18.32|19.82|18.42|20.04|18.64|19.72|18.32|0
1689882300000|2023-07-20 19:45:00|19.79|18.39|19.69|18.29|19.82|18.42|19.44|18.04|0
1689882600000|2023-07-20 19:50:00|19.78|18.38|19.91|18.51|20.2|18.8|19.69|18.29|0
1689882900000|2023-07-20 19:55:00|19.85|18.45|20|18.6|20.26|18.86|19.72|18.32|0
1689883200000|2023-07-20 20:00:00|19.91|18.51|20.26|18.86|20.35|18.95|19.91|18.51|0
1689883500000|2023-07-20 20:05:00|20.29|18.89|20.19|18.79|20.35|18.95|20.13|18.73|0
1689883800000|2023-07-20 20:10:00|20.18|18.78|20.1|18.7|20.26|18.86|20.1|18.7|0
1689884100000|2023-07-20 20:15:00|20.3|18.5|20.39|18.59|20.42|18.62|20.3|18.5|0
1689884400000|2023-07-20 20:20:00|20.42|18.62|20.52|18.72|20.52|18.72|20.39|18.59|0
1689884700000|2023-07-20 20:25:00|20.55|18.75|20.52|18.72|20.58|18.78|20.52|18.72|0
1689885000000|2023-07-20 20:30:00|20.49|18.69|20.52|18.72|20.55|18.75|20.49|18.69|0
1689885300000|2023-07-20 20:35:00|20.49|18.69|20.55|18.75|20.55|18.75|20.39|18.59|0
1689885600000|2023-07-20 20:40:00|20.52|18.72|20.42|18.62|20.52|18.72|20.42|18.62|0
1689885900000|2023-07-20 20:45:00|20.45|18.65|20.45|18.65|20.52|18.72|20.42|18.62|0
1689886200000|2023-07-20 20:50:00|20.42|18.62|20.42|18.62|20.45|18.65|20.39|18.59|0
1689886500000|2023-07-20 20:55:00|20.45|18.65|20.34|18.54|20.51|18.71|20.34|18.54|0
1689886800000|2023-07-20 21:00:00|20.41|18.61|20.47|18.67|20.51|18.71|20.36|18.56|0
1689887100000|2023-07-20 21:05:00|20.48|18.68|20.47|18.67|20.51|18.71|20.44|18.64|0
1689887400000|2023-07-20 21:10:00|20.46|18.66|20.46|18.66|20.47|18.67|20.46|18.66|0
1689887700000|2023-07-20 21:15:00|20.47|18.67|20.49|18.69|20.5|18.7|20.46|18.66|0
1689888000000|2023-07-20 21:20:00|20.48|18.68|20.44|18.64|20.49|18.69|20.44|18.64|0
1689888300000|2023-07-20 21:25:00|20.43|18.63|20.4|18.6|20.44|18.64|20.4|18.6|0
1689888600000|2023-07-20 21:30:00|20.41|18.61|20.44|18.64|20.44|18.64|20.41|18.61|0
1689888900000|2023-07-20 21:35:00|20.43|18.63|20.41|18.61|20.43|18.63|20.41|18.61|0
1689889200000|2023-07-20 21:40:00|20.42|18.62|20.41|18.61|20.43|18.63|20.4|18.6|0
1689889800000|2023-07-20 21:50:00|20.39|18.59|20.41|18.61|20.41|18.61|20.38|18.58|0
1689890100000|2023-07-20 21:55:00|20.42|18.62|20.42|18.62|20.42|18.62|20.42|18.62|0
1689890400000|2023-07-20 22:00:00|20.36|18.56|20.38|18.58|20.38|18.58|20.25|18.45|0
1689890700000|2023-07-20 22:05:00|20.34|18.54|20.25|18.45|20.38|18.58|20.22|18.42|0
1689891000000|2023-07-20 22:10:00|20.28|18.48|20.49|18.69|20.5|18.7|20.28|18.48|0
1689891300000|2023-07-20 22:15:00|20.47|18.67|20.41|18.61|20.53|18.73|20.41|18.61|0
1689891600000|2023-07-20 22:20:00|20.44|18.64|20.44|18.64|20.44|18.64|20.4|18.6|0
1689891900000|2023-07-20 22:25:00|20.47|18.67|20.37|18.57|20.47|18.67|20.37|18.57|0
1689892200000|2023-07-20 22:30:00|20.4|18.6|20.34|18.54|20.4|18.6|20.34|18.54|0
1689892500000|2023-07-20 22:35:00|20.35|18.55|20.15|18.35|20.35|18.55|20.15|18.35|0
1689892800000|2023-07-20 22:40:00|20.18|18.38|20.15|18.35|20.19|18.39|20.05|18.25|0
1689893100000|2023-07-20 22:45:00|20.18|18.38|20.11|18.31|20.21|18.41|20.11|18.31|0
1689893400000|2023-07-20 22:50:00|20.08|18.28|20.11|18.31|20.15|18.35|20.05|18.25|0
1689893700000|2023-07-20 22:55:00|20.15|18.35|20.11|18.31|20.15|18.35|20.02|18.22|0
1689894000000|2023-07-20 23:00:00|20.14|18.34|20.24|18.44|20.27|18.47|20.14|18.34|0
1689894300000|2023-07-20 23:05:00|20.25|18.45|20.24|18.44|20.3|18.5|20.22|18.42|0
1689894600000|2023-07-20 23:10:00|20.22|18.42|20.27|18.47|20.27|18.47|20.21|18.41|0
1689894900000|2023-07-20 23:15:00|20.3|18.5|20.3|18.5|20.3|18.5|20.27|18.47|0
1689895200000|2023-07-20 23:20:00|20.28|18.48|20.3|18.5|20.33|18.53|20.27|18.47|0
1689895500000|2023-07-20 23:25:00|20.33|18.53|20.3|18.5|20.33|18.53|20.27|18.47|0
1689895800000|2023-07-20 23:30:00|20.33|18.53|20.36|18.56|20.39|18.59|20.33|18.53|0
1689896100000|2023-07-20 23:35:00|20.33|18.53|20.23|18.43|20.36|18.56|20.23|18.43|0
1689896400000|2023-07-20 23:40:00|20.2|18.4|20.23|18.43|20.25|18.45|20.17|18.37|0
1689896700000|2023-07-20 23:45:00|20.26|18.46|20.33|18.53|20.33|18.53|20.23|18.43|0
1689897000000|2023-07-20 23:50:00|20.36|18.56|20.14|18.34|20.36|18.56|20.14|18.34|0
1689897300000|2023-07-20 23:55:00|20.1|18.3|20.2|18.4|20.2|18.4|20.1|18.3|0
1689897600000|2023-07-21 00:00:00|20.17|18.37|20.1|18.3|20.2|18.4|19.98|18.18|0
1689897900000|2023-07-21 00:05:00|20.07|18.27|20.01|18.21|20.07|18.27|19.95|18.15|0
1689898200000|2023-07-21 00:10:00|19.98|18.18|19.79|17.99|19.98|18.18|19.79|17.99|0
1689898500000|2023-07-21 00:15:00|19.76|17.96|19.85|18.05|19.88|18.08|19.76|17.96|0
1689898800000|2023-07-21 00:20:00|19.82|18.02|19.94|18.14|19.97|18.17|19.82|18.02|0
1689899100000|2023-07-21 00:25:00|19.93|18.13|20.34|18.54|20.34|18.54|19.91|18.11|0
1689899400000|2023-07-21 00:30:00|20.37|18.57|20.44|18.64|20.47|18.67|20.28|18.48|0
1689899700000|2023-07-21 00:35:00|20.45|18.65|20.47|18.67|20.5|18.7|20.4|18.6|0
1689900000000|2023-07-21 00:40:00|20.43|18.63|20.5|18.7|20.53|18.73|20.43|18.63|0
1689900300000|2023-07-21 00:45:00|20.53|18.73|20.53|18.73|20.58|18.78|20.47|18.67|0
1689900600000|2023-07-21 00:50:00|20.51|18.71|20.53|18.73|20.53|18.73|20.5|18.7|0
1689900900000|2023-07-21 00:55:00|20.5|18.7|20.59|18.79|20.62|18.82|20.5|18.7|0
1689901200000|2023-07-21 01:00:00|20.58|18.78|20.49|18.69|20.59|18.79|20.46|18.66|0
1689901500000|2023-07-21 01:05:00|20.46|18.66|20.4|18.6|20.46|18.66|20.33|18.53|0
1689901800000|2023-07-21 01:10:00|20.37|18.57|20.49|18.69|20.53|18.73|20.33|18.53|0
1689902100000|2023-07-21 01:15:00|20.53|18.73|20.59|18.79|20.65|18.85|20.46|18.66|0
1689902400000|2023-07-21 01:20:00|20.56|18.76|20.49|18.69|20.6|18.8|20.49|18.69|0
1689902700000|2023-07-21 01:25:00|20.51|18.71|20.59|18.79|20.65|18.85|20.51|18.71|0
1689903000000|2023-07-21 01:30:00|20.62|18.82|20.84|19.04|20.85|19.05|20.62|18.82|0
1689903300000|2023-07-21 01:35:00|20.81|19.01|20.88|19.08|20.88|19.08|20.78|18.98|0
1689903600000|2023-07-21 01:40:00|20.84|19.04|20.78|18.98|20.88|19.08|20.75|18.95|0
1689903900000|2023-07-21 01:45:00|20.81|19.01|20.86|19.06|20.87|19.07|20.68|18.88|0
1689904200000|2023-07-21 01:50:00|20.87|19.07|20.87|19.07|20.94|19.14|20.84|19.04|0
1689904500000|2023-07-21 01:55:00|20.84|19.04|20.78|18.98|20.91|19.11|20.71|18.91|0
1689904800000|2023-07-21 02:00:00|20.81|19.01|20.91|19.11|20.94|19.14|20.78|18.98|0
1689905100000|2023-07-21 02:05:00|20.87|19.07|20.9|19.1|20.94|19.14|20.84|19.04|0
1689905400000|2023-07-21 02:10:00|20.94|19.14|21|19.2|21.03|19.23|20.94|19.14|0
1689905700000|2023-07-21 02:15:00|20.98|19.18|21.03|19.23|21.03|19.23|20.94|19.14|0
1689906000000|2023-07-21 02:20:00|21.02|19.22|21|19.2|21.1|19.3|21|19.2|0
1689906300000|2023-07-21 02:25:00|21.03|19.23|21|19.2|21.07|19.27|20.93|19.13|0
1689906600000|2023-07-21 02:30:00|20.97|19.17|20.87|19.07|21.03|19.23|20.87|19.07|0
1689906900000|2023-07-21 02:35:00|20.9|19.1|20.83|19.03|20.9|19.1|20.74|18.94|0
1689907200000|2023-07-21 02:40:00|20.87|19.07|20.96|19.16|20.96|19.16|20.87|19.07|0
1689907500000|2023-07-21 02:45:00|20.98|19.18|21.03|19.23|21.06|19.26|20.98|19.18|0
1689907800000|2023-07-21 02:50:00|21.06|19.26|21.09|19.29|21.13|19.33|21.03|19.23|0
1689908100000|2023-07-21 02:55:00|21.13|19.33|21.13|19.33|21.19|19.39|21.09|19.29|0
1689908400000|2023-07-21 03:00:00|21.11|19.31|21.16|19.36|21.19|19.39|21.11|19.31|0
1689908700000|2023-07-21 03:05:00|21.12|19.32|20.99|19.19|21.16|19.36|20.99|19.19|0
1689909000000|2023-07-21 03:10:00|21.03|19.23|21.09|19.29|21.12|19.32|20.99|19.19|0
1689909300000|2023-07-21 03:15:00|21.12|19.32|21.09|19.29|21.12|19.32|21.06|19.26|0
1689909600000|2023-07-21 03:20:00|21.06|19.26|21.15|19.35|21.15|19.35|21.06|19.26|0
1689909900000|2023-07-21 03:25:00|21.14|19.34|21.19|19.39|21.19|19.39|21.12|19.32|0
1689910200000|2023-07-21 03:30:00|21.2|19.4|21.22|19.42|21.25|19.45|21.2|19.4|0
1689910500000|2023-07-21 03:35:00|21.19|19.39|21.12|19.32|21.19|19.39|21.09|19.29|0
1689910800000|2023-07-21 03:40:00|21.13|19.33|21.02|19.22|21.13|19.33|21.02|19.22|0
1689911100000|2023-07-21 03:45:00|21.05|19.25|21.02|19.22|21.05|19.25|20.99|19.19|0
1689911400000|2023-07-21 03:50:00|20.99|19.19|21.02|19.22|21.02|19.22|20.99|19.19|0
1689911700000|2023-07-21 03:55:00|21.05|19.25|21.02|19.22|21.05|19.25|20.98|19.18|0
1689912000000|2023-07-21 04:00:00|21|19.2|20.92|19.12|21|19.2|20.89|19.09|0
1689912300000|2023-07-21 04:05:00|20.9|19.1|20.98|19.18|20.98|19.18|20.89|19.09|0
1689912600000|2023-07-21 04:10:00|20.95|19.15|20.92|19.12|20.98|19.18|20.88|19.08|0
1689912900000|2023-07-21 04:15:00|20.9|19.1|20.92|19.12|20.95|19.15|20.88|19.08|0
1689913200000|2023-07-21 04:20:00|20.95|19.15|20.95|19.15|20.98|19.18|20.95|19.15|0
1689913500000|2023-07-21 04:25:00|20.98|19.18|21.08|19.28|21.08|19.28|20.92|19.12|0
1689913800000|2023-07-21 04:30:00|21.11|19.31|21.18|19.38|21.18|19.38|21.11|19.31|0
1689914100000|2023-07-21 04:35:00|21.21|19.41|21.14|19.34|21.21|19.41|21.14|19.34|0
1689914400000|2023-07-21 04:40:00|21.17|19.37|21.17|19.37|21.17|19.37|21.14|19.34|0
1689914700000|2023-07-21 04:45:00|21.14|19.34|21.17|19.37|21.21|19.41|21.14|19.34|0
1689915000000|2023-07-21 04:50:00|21.14|19.34|21.07|19.27|21.14|19.34|21.07|19.27|0
1689915300000|2023-07-21 04:55:00|21.11|19.31|21.07|19.27|21.11|19.31|21.04|19.24|0
1689915600000|2023-07-21 05:00:00|21.04|19.24|21.07|19.27|21.14|19.34|21.04|19.24|0
1689915900000|2023-07-21 05:05:00|21.04|19.24|21.01|19.21|21.07|19.27|20.94|19.14|0
1689916200000|2023-07-21 05:10:00|21.04|19.24|21.01|19.21|21.07|19.27|21.01|19.21|0
1689916500000|2023-07-21 05:15:00|20.97|19.17|20.91|19.11|21.01|19.21|20.87|19.07|0
1689916800000|2023-07-21 05:20:00|20.87|19.07|20.94|19.14|20.97|19.17|20.87|19.07|0
1689917100000|2023-07-21 05:25:00|20.92|19.12|20.97|19.17|21|19.2|20.91|19.11|0
1689917400000|2023-07-21 05:30:00|20.94|19.14|20.97|19.17|21.04|19.24|20.94|19.14|0
1689917700000|2023-07-21 05:35:00|20.95|19.15|20.95|19.15|20.97|19.17|20.9|19.1|0
1689918000000|2023-07-21 05:40:00|20.94|19.14|20.9|19.1|20.94|19.14|20.84|19.04|0
1689918300000|2023-07-21 05:45:00|20.94|19.14|21|19.2|21|19.2|20.9|19.1|0
1689918600000|2023-07-21 05:50:00|20.97|19.17|21|19.2|21|19.2|20.93|19.13|0
1689918900000|2023-07-21 05:55:00|20.97|19.17|21.13|19.33|21.13|19.33|20.93|19.13|0
1689919200000|2023-07-21 06:00:00|21.1|19.3|21.03|19.23|21.2|19.4|21|19.2|0
1689919500000|2023-07-21 06:05:00|20.86|19.46|20.67|19.27|20.86|19.46|20.6|19.2|0
1689919800000|2023-07-21 06:10:00|20.63|19.23|20.83|19.43|20.89|19.49|20.63|19.23|0
1689920100000|2023-07-21 06:15:00|20.84|19.44|20.86|19.46|20.89|19.49|20.8|19.4|0
1689920400000|2023-07-21 06:20:00|20.89|19.49|20.93|19.53|20.93|19.53|20.83|19.43|0
1689920700000|2023-07-21 06:25:00|20.89|19.49|20.99|19.59|20.99|19.59|20.89|19.49|0
1689921000000|2023-07-21 06:30:00|20.97|19.57|20.96|19.56|21.02|19.62|20.96|19.56|0
1689921300000|2023-07-21 06:35:00|20.94|19.54|20.92|19.52|20.96|19.56|20.83|19.43|0
1689921600000|2023-07-21 06:40:00|20.91|19.51|20.92|19.52|20.92|19.52|20.79|19.39|0
1689921900000|2023-07-21 06:45:00|20.89|19.49|20.92|19.52|20.99|19.59|20.89|19.49|0
1689922200000|2023-07-21 06:50:00|20.95|19.55|21.09|19.69|21.12|19.72|20.92|19.52|0
1689922500000|2023-07-21 06:55:00|21.12|19.72|21.18|19.78|21.22|19.82|21.05|19.65|0
1689922800000|2023-07-21 07:00:00|21.22|19.82|21.08|19.68|21.25|19.85|20.92|19.52|0
1689923100000|2023-07-21 07:05:00|21.07|19.67|21.25|19.85|21.28|19.88|21.05|19.65|0
1689923400000|2023-07-21 07:10:00|21.22|19.82|21.02|19.62|21.22|19.82|21.02|19.62|0
1689923700000|2023-07-21 07:15:00|21.03|19.63|21.11|19.71|21.25|19.85|20.92|19.52|0
1689924000000|2023-07-21 07:20:00|21.15|19.75|21.31|19.91|21.31|19.91|21.15|19.75|0
1689924300000|2023-07-21 07:25:00|21.3|19.9|21.45|20.05|21.45|20.05|21.28|19.88|0
1689924600000|2023-07-21 07:30:00|21.41|20.01|21.58|20.18|21.61|20.21|21.38|19.98|0
1689924900000|2023-07-21 07:35:00|21.61|20.21|21.33|19.93|21.61|20.21|21.31|19.91|0
1689925200000|2023-07-21 07:40:00|21.34|19.94|21.24|19.84|21.44|20.04|21.24|19.84|0
1689925500000|2023-07-21 07:45:00|21.21|19.81|21.38|19.98|21.41|20.01|21.21|19.81|0
1689925800000|2023-07-21 07:50:00|21.34|19.94|21.24|19.84|21.38|19.98|21.24|19.84|0
1689926100000|2023-07-21 07:55:00|21.22|19.82|21.08|19.68|21.24|19.84|21.01|19.61|0
1689926400000|2023-07-21 08:00:00|21.04|19.64|21.12|19.72|21.14|19.74|20.94|19.54|0
1689926700000|2023-07-21 08:05:00|21.11|19.71|21.11|19.71|21.27|19.87|21.11|19.71|0
1689927000000|2023-07-21 08:10:00|21.07|19.67|21.01|19.61|21.11|19.71|20.97|19.57|0
1689927300000|2023-07-21 08:15:00|21.04|19.64|21.17|19.77|21.17|19.77|20.97|19.57|0
1689927600000|2023-07-21 08:20:00|21.19|19.79|21.37|19.97|21.4|20|21.17|19.77|0
1689927900000|2023-07-21 08:25:00|21.35|19.95|21.47|20.07|21.47|20.07|21.3|19.9|0
1689928200000|2023-07-21 08:30:00|21.44|20.04|21.47|20.07|21.54|20.14|21.4|20|0
1689928500000|2023-07-21 08:35:00|21.44|20.04|21.43|20.03|21.47|20.07|21.43|20.03|0
1689928800000|2023-07-21 08:40:00|21.47|20.07|21.64|20.24|21.64|20.24|21.47|20.07|0
1689929100000|2023-07-21 08:45:00|21.67|20.27|21.43|20.03|21.7|20.3|21.4|20|0
1689929400000|2023-07-21 08:50:00|21.4|20|21.53|20.13|21.53|20.13|21.33|19.93|0
1689929700000|2023-07-21 08:55:00|21.5|20.1|21.53|20.13|21.57|20.17|21.47|20.07|0
1689930000000|2023-07-21 09:00:00|21.55|20.15|21.36|19.96|21.55|20.15|21.36|19.96|0
1689930300000|2023-07-21 09:05:00|21.33|19.93|21.4|20|21.4|20|21.33|19.93|0
1689930600000|2023-07-21 09:10:00|21.38|19.98|21.43|20.03|21.5|20.1|21.36|19.96|0
1689930900000|2023-07-21 09:15:00|21.46|20.06|21.53|20.13|21.53|20.13|21.43|20.03|0
1689931200000|2023-07-21 09:20:00|21.56|20.16|21.56|20.16|21.63|20.23|21.5|20.1|0
1689931500000|2023-07-21 09:25:00|21.54|20.14|21.43|20.03|21.54|20.14|21.36|19.96|0
1689931800000|2023-07-21 09:30:00|21.41|20.01|21.16|19.76|21.43|20.03|21.13|19.73|0
1689932100000|2023-07-21 09:35:00|21.19|19.79|21.13|19.73|21.19|19.79|21.06|19.66|0
1689932400000|2023-07-21 09:40:00|21.16|19.76|21.06|19.66|21.22|19.82|21.06|19.66|0
1689932700000|2023-07-21 09:45:00|21.09|19.69|21.22|19.82|21.26|19.86|21.09|19.69|0
1689933000000|2023-07-21 09:50:00|21.24|19.84|21.39|19.99|21.49|20.09|21.24|19.84|0
1689933300000|2023-07-21 09:55:00|21.46|20.06|21.46|20.06|21.56|20.16|21.39|19.99|0
1689933600000|2023-07-21 10:00:00|21.49|20.09|21.64|20.24|21.69|20.29|21.42|20.02|0
1689933900000|2023-07-21 10:05:00|21.62|20.22|21.62|20.22|21.69|20.29|21.59|20.19|0
1689934200000|2023-07-21 10:10:00|21.6|20.2|21.65|20.25|21.72|20.32|21.6|20.2|0
1689934500000|2023-07-21 10:15:00|21.69|20.29|21.65|20.25|21.72|20.32|21.55|20.15|0
1689934800000|2023-07-21 10:20:00|21.69|20.29|21.75|20.35|21.79|20.39|21.62|20.22|0
1689935100000|2023-07-21 10:25:00|21.79|20.39|21.96|20.56|21.96|20.56|21.72|20.32|0
1689935400000|2023-07-21 10:30:00|21.92|20.52|21.96|20.56|21.96|20.56|21.86|20.46|0
1689935700000|2023-07-21 10:35:00|21.92|20.52|21.85|20.45|21.92|20.52|21.79|20.39|0
1689936000000|2023-07-21 10:40:00|21.84|20.44|21.75|20.35|21.84|20.44|21.69|20.29|0
1689936300000|2023-07-21 10:45:00|21.79|20.39|21.89|20.49|21.89|20.49|21.75|20.35|0
1689936600000|2023-07-21 10:50:00|21.92|20.52|21.75|20.35|21.92|20.52|21.72|20.32|0
1689936900000|2023-07-21 10:55:00|21.73|20.33|21.85|20.45|21.85|20.45|21.65|20.25|0
1689937200000|2023-07-21 11:00:00|21.82|20.42|21.65|20.25|21.85|20.45|21.62|20.22|0
1689937500000|2023-07-21 11:05:00|21.63|20.23|21.61|20.21|21.72|20.32|21.55|20.15|0
1689937800000|2023-07-21 11:10:00|21.65|20.25|21.71|20.31|21.72|20.32|21.65|20.25|0
1689938100000|2023-07-21 11:15:00|21.75|20.35|21.75|20.35|21.78|20.38|21.71|20.31|0
1689938400000|2023-07-21 11:20:00|21.71|20.31|21.61|20.21|21.78|20.38|21.58|20.18|0
1689938700000|2023-07-21 11:25:00|21.58|20.18|21.58|20.18|21.71|20.31|21.54|20.14|0
1689939000000|2023-07-21 11:30:00|21.54|20.14|21.24|19.84|21.54|20.14|21.24|19.84|0
1689939300000|2023-07-21 11:35:00|21.27|19.87|21.37|19.97|21.47|20.07|21.27|19.87|0
1689939600000|2023-07-21 11:40:00|21.34|19.94|21.44|20.04|21.54|20.14|21.34|19.94|0
1689939900000|2023-07-21 11:45:00|21.41|20.01|21.41|20.01|21.47|20.07|21.37|19.97|0
1689940200000|2023-07-21 11:50:00|21.39|19.99|21.44|20.04|21.44|20.04|21.37|19.97|0
1689940500000|2023-07-21 11:55:00|21.4|20|21.14|19.74|21.44|20.04|21.14|19.74|0
1689940800000|2023-07-21 12:00:00|21.2|19.8|21.57|20.17|21.59|20.19|21.17|19.77|0
1689941100000|2023-07-21 12:05:00|21.54|20.14|21.67|20.27|21.74|20.34|21.54|20.14|0
1689941400000|2023-07-21 12:10:00|21.69|20.29|21.94|20.54|21.94|20.54|21.67|20.27|0
1689941700000|2023-07-21 12:15:00|21.98|20.58|22.15|20.75|22.25|20.85|21.91|20.51|0
1689942000000|2023-07-21 12:20:00|22.18|20.78|22.42|21.02|22.42|21.02|22.08|20.68|0
1689942300000|2023-07-21 12:25:00|22.44|21.04|22.42|21.02|22.49|21.09|22.35|20.95|0
1689942600000|2023-07-21 12:30:00|22.46|21.06|22.56|21.16|22.63|21.23|22.32|20.92|0
1689942900000|2023-07-21 12:35:00|22.54|21.14|22.77|21.37|22.84|21.44|22.44|21.04|0
1689943200000|2023-07-21 12:40:00|22.75|21.35|22.63|21.23|22.75|21.35|22.56|21.16|0
1689943500000|2023-07-21 12:45:00|22.61|21.21|22.77|21.37|22.77|21.37|22.59|21.19|0
1689943800000|2023-07-21 12:50:00|22.73|21.33|22.91|21.51|23.02|21.62|22.73|21.33|0
1689944100000|2023-07-21 12:55:00|22.87|21.47|23.05|21.65|23.05|21.65|22.87|21.47|0
1689944400000|2023-07-21 13:00:00|23.09|21.69|23.09|21.69|23.19|21.79|23.01|21.61|0
1689944700000|2023-07-21 13:05:00|23.12|21.72|23.37|21.97|23.37|21.97|22.94|21.54|0
1689945000000|2023-07-21 13:10:00|23.34|21.94|23.08|21.68|23.48|22.08|23.08|21.68|0
1689945300000|2023-07-21 13:15:00|23.05|21.65|23.01|21.61|23.19|21.79|23.01|21.61|0
1689945600000|2023-07-21 13:20:00|23.05|21.65|23.01|21.61|23.19|21.79|22.96|21.56|0
1689945900000|2023-07-21 13:25:00|23.12|21.72|22.38|20.98|23.26|21.86|22.38|20.98|0
1689946200000|2023-07-21 13:30:00|22.31|20.91|22.14|20.74|22.41|21.01|21.59|20.19|0
1689946500000|2023-07-21 13:35:00|22.07|20.67|21.33|19.93|22.1|20.7|21.22|19.82|0
1689946800000|2023-07-21 13:40:00|21.36|19.96|20.96|19.56|21.39|19.99|20.83|19.43|0
1689947100000|2023-07-21 13:45:00|20.92|19.52|20.37|18.97|21.12|19.72|20.17|18.77|0
1689947400000|2023-07-21 13:50:00|20.33|18.93|20.24|18.84|20.5|19.1|19.85|18.45|0
1689947700000|2023-07-21 13:55:00|20.27|18.87|20.14|18.74|20.43|19.03|20.04|18.64|0
1689948000000|2023-07-21 14:00:00|20.17|18.77|19.92|18.52|20.27|18.87|19.38|17.98|0
1689948300000|2023-07-21 14:05:00|19.88|18.48|20.23|18.83|20.33|18.93|19.76|18.36|0
1689948600000|2023-07-21 14:10:00|20.27|18.87|19.49|18.09|20.62|19.22|19.3|17.9|0
1689948900000|2023-07-21 14:15:00|19.55|18.15|19.8|18.4|19.85|18.45|19.45|18.05|0
1689949200000|2023-07-21 14:20:00|19.84|18.44|18.89|17.49|19.84|18.44|18.83|17.43|0
1689949500000|2023-07-21 14:25:00|18.86|17.46|18.28|16.88|18.92|17.52|18.28|16.88|0
1689949800000|2023-07-21 14:30:00|18.25|16.85|18.68|17.28|18.92|17.52|18.25|16.85|0
1689950100000|2023-07-21 14:35:00|18.71|17.31|18.8|17.4|19.08|17.68|18.64|17.24|0
1689950400000|2023-07-21 14:40:00|18.77|17.37|19.07|17.67|19.29|17.89|18.77|17.37|0
1689950700000|2023-07-21 14:45:00|19.11|17.71|19.61|18.21|19.7|18.3|19.04|17.64|0
1689951000000|2023-07-21 14:50:00|19.64|18.24|19.23|17.83|19.7|18.3|19.2|17.8|0
1689951300000|2023-07-21 14:55:00|19.29|17.89|19.87|18.47|19.9|18.5|19.04|17.64|0
1689951600000|2023-07-21 15:00:00|19.8|18.4|19.9|18.5|20.29|18.89|19.8|18.4|0
1689951900000|2023-07-21 15:05:00|19.93|18.53|20.61|19.21|20.68|19.28|19.93|18.53|0
1689952200000|2023-07-21 15:10:00|20.65|19.25|20.45|19.05|20.84|19.44|20.45|19.05|0
1689952500000|2023-07-21 15:15:00|20.48|19.08|20.64|19.24|20.78|19.38|20.42|19.02|0
1689952800000|2023-07-21 15:20:00|20.61|19.21|20.61|19.21|20.74|19.34|20.51|19.11|0
1689953100000|2023-07-21 15:25:00|20.58|19.18|20.77|19.37|20.81|19.41|20.48|19.08|0
1689953400000|2023-07-21 15:30:00|20.84|19.44|20.54|19.14|21.11|19.71|20.51|19.11|0
1689953700000|2023-07-21 15:35:00|20.51|19.11|20.58|19.18|20.81|19.41|20.44|19.04|0
1689954000000|2023-07-21 15:40:00|20.67|19.27|20.12|18.72|20.74|19.34|20.12|18.72|0
1689954300000|2023-07-21 15:45:00|20.15|18.75|20.11|18.71|20.25|18.85|19.63|18.23|0
1689954600000|2023-07-21 15:50:00|20.14|18.74|19.6|18.2|20.31|18.91|19.6|18.2|0
1689954900000|2023-07-21 15:55:00|19.63|18.23|20.01|18.61|20.01|18.61|19.5|18.1|0
1689955200000|2023-07-21 16:00:00|20.05|18.65|19.79|18.39|20.05|18.65|19.6|18.2|0
1689955500000|2023-07-21 16:05:00|19.72|18.32|19.53|18.13|19.72|18.32|19.5|18.1|0
1689955800000|2023-07-21 16:10:00|19.56|18.16|20.05|18.65|20.18|18.78|19.53|18.13|0
1689956100000|2023-07-21 16:15:00|20.08|18.68|20.27|18.87|20.34|18.94|20.05|18.65|0
1689956400000|2023-07-21 16:20:00|20.24|18.84|20.24|18.84|20.53|19.13|20.24|18.84|0
1689956700000|2023-07-21 16:25:00|20.21|18.81|19.89|18.49|20.27|18.87|19.89|18.49|0
1689957000000|2023-07-21 16:30:00|19.92|18.52|20.05|18.65|20.11|18.71|19.88|18.48|0
1689957300000|2023-07-21 16:35:00|20.01|18.61|19.98|18.58|20.05|18.65|19.85|18.45|0
1689957600000|2023-07-21 16:40:00|19.95|18.55|19.57|18.17|19.98|18.58|19.44|18.04|0
1689957900000|2023-07-21 16:45:00|19.53|18.13|19.5|18.1|19.57|18.17|19.28|17.88|0
1689958200000|2023-07-21 16:50:00|19.47|18.07|19.63|18.23|19.75|18.35|19.44|18.04|0
1689958500000|2023-07-21 16:55:00|19.66|18.26|19.72|18.32|19.72|18.32|19.56|18.16|0
1689958800000|2023-07-21 17:00:00|19.66|18.26|20.01|18.61|20.01|18.61|19.66|18.26|0
1689959100000|2023-07-21 17:05:00|20.02|18.62|20.3|18.9|20.36|18.96|20.02|18.62|0
1689959400000|2023-07-21 17:10:00|20.27|18.87|20.46|19.06|20.59|19.19|20.27|18.87|0
1689959700000|2023-07-21 17:15:00|20.43|19.03|20.56|19.16|20.69|19.29|20.43|19.03|0
1689960000000|2023-07-21 17:20:00|20.59|19.19|20.56|19.16|20.62|19.22|20.43|19.03|0
1689960300000|2023-07-21 17:25:00|20.52|19.12|20.79|19.39|20.79|19.39|20.39|18.99|0
1689960600000|2023-07-21 17:30:00|20.75|19.35|21.02|19.62|21.09|19.69|20.69|19.29|0
1689960900000|2023-07-21 17:35:00|20.99|19.59|21.09|19.69|21.09|19.69|20.82|19.42|0
1689961200000|2023-07-21 17:40:00|21.05|19.65|20.88|19.48|21.29|19.89|20.85|19.45|0
1689961500000|2023-07-21 17:45:00|20.85|19.45|20.95|19.55|20.98|19.58|20.78|19.38|0
1689961800000|2023-07-21 17:50:00|20.98|19.58|21.22|19.82|21.25|19.85|20.92|19.52|0
1689962100000|2023-07-21 17:55:00|21.18|19.78|21.07|19.67|21.22|19.82|20.88|19.48|0
1689962400000|2023-07-21 18:00:00|21.11|19.71|19.94|18.54|21.17|19.77|19.9|18.5|0
1689962700000|2023-07-21 18:05:00|19.9|18.5|20|18.6|20.1|18.7|19.74|18.34|0
1689963000000|2023-07-21 18:10:00|20.03|18.63|19.33|17.93|20.03|18.63|19.27|17.87|0
1689963300000|2023-07-21 18:15:00|19.36|17.96|19.61|18.21|19.71|18.31|19.24|17.84|0
1689963600000|2023-07-21 18:20:00|19.65|18.25|19.46|18.06|19.65|18.25|19.39|17.99|0
1689963900000|2023-07-21 18:25:00|19.49|18.09|19.52|18.12|19.55|18.15|19.3|17.9|0
1689964200000|2023-07-21 18:30:00|19.55|18.15|19.45|18.05|19.61|18.21|19.27|17.87|0
1689964500000|2023-07-21 18:35:00|19.42|18.02|19.64|18.24|19.74|18.34|19.42|18.02|0
1689964800000|2023-07-21 18:40:00|19.61|18.21|20.45|19.05|20.62|19.22|19.61|18.21|0
1689965100000|2023-07-21 18:45:00|20.49|19.09|20.62|19.22|20.72|19.32|20.49|19.09|0
1689965400000|2023-07-21 18:50:00|20.58|19.18|20.29|18.89|20.62|19.22|20.29|18.89|0
1689965700000|2023-07-21 18:55:00|20.26|18.86|19.97|18.57|20.26|18.86|19.9|18.5|0
1689966000000|2023-07-21 19:00:00|19.93|18.53|19.61|18.21|20|18.6|19.61|18.21|0
1689966300000|2023-07-21 19:05:00|19.58|18.18|19.05|17.65|19.65|18.25|18.99|17.59|0
1689966600000|2023-07-21 19:10:00|18.99|17.59|19.02|17.62|19.08|17.68|18.87|17.47|0
1689966900000|2023-07-21 19:15:00|18.99|17.59|19.33|17.93|19.33|17.93|18.96|17.56|0
1689967200000|2023-07-21 19:20:00|19.39|17.99|19.11|17.71|19.58|18.18|18.99|17.59|0
1689967500000|2023-07-21 19:25:00|19.08|17.68|19.3|17.9|19.39|17.99|18.99|17.59|0
1689967800000|2023-07-21 19:30:00|19.33|17.93|18.96|17.56|19.33|17.93|18.96|17.56|0
1689968100000|2023-07-21 19:35:00|18.93|17.53|19.05|17.65|19.26|17.86|18.89|17.49|0
1689968400000|2023-07-21 19:40:00|19.02|17.62|18.92|17.52|19.2|17.8|18.77|17.37|0
1689968700000|2023-07-21 19:45:00|18.95|17.55|19.02|17.62|19.29|17.89|18.77|17.37|0
1689969000000|2023-07-21 19:50:00|18.92|17.52|19.26|17.86|19.32|17.92|18.92|17.52|0
1689969300000|2023-07-21 19:55:00|19.2|17.8|18.86|17.46|19.32|17.92|18.74|17.34|0
1689969600000|2023-07-21 20:00:00|18.83|17.43|19.39|17.99|19.45|18.05|18.65|17.25|0
1689969900000|2023-07-21 20:05:00|19.42|18.02|19.38|17.98|19.42|18.02|19.29|17.89|0
1689970200000|2023-07-21 20:10:00|19.35|17.95|19.35|17.95|19.51|18.11|19.29|17.89|0
1690158600000|2023-07-24 00:30:00|20.13|18.33|20.07|18.27|20.16|18.36|20.03|18.23|0
1690158900000|2023-07-24 00:35:00|20.1|18.3|19.94|18.14|20.1|18.3|19.94|18.14|0
1690159200000|2023-07-24 00:40:00|19.91|18.11|19.84|18.04|19.94|18.14|19.81|18.01|0
1690159500000|2023-07-24 00:45:00|19.83|18.03|19.87|18.07|19.87|18.07|19.81|18.01|0
1690159800000|2023-07-24 00:50:00|19.84|18.04|19.78|17.98|19.84|18.04|19.72|17.92|0
1690160100000|2023-07-24 00:55:00|19.81|18.01|19.9|18.1|19.9|18.1|19.78|17.98|0
1690160400000|2023-07-24 01:00:00|19.87|18.07|19.97|18.17|20|18.2|19.87|18.07|0
1690160700000|2023-07-24 01:05:00|19.93|18.13|19.87|18.07|20|18.2|19.85|18.05|0
1690161000000|2023-07-24 01:10:00|19.84|18.04|20|18.2|20.03|18.23|19.84|18.04|0
1690161300000|2023-07-24 01:15:00|19.96|18.16|19.81|18.01|19.96|18.16|19.78|17.98|0
1690161600000|2023-07-24 01:20:00|19.84|18.04|19.57|17.77|19.84|18.04|19.53|17.73|0
1690161900000|2023-07-24 01:25:00|19.56|17.76|19.62|17.82|19.62|17.82|19.5|17.7|0
1690162200000|2023-07-24 01:30:00|19.59|17.79|19.68|17.88|19.77|17.97|19.59|17.79|0
1690162500000|2023-07-24 01:35:00|19.65|17.85|19.71|17.91|19.8|18|19.65|17.85|0
1690162800000|2023-07-24 01:40:00|19.74|17.94|19.96|18.16|19.96|18.16|19.71|17.91|0
1690163100000|2023-07-24 01:45:00|19.93|18.13|19.9|18.1|20.02|18.22|19.87|18.07|0
1690163400000|2023-07-24 01:50:00|19.86|18.06|19.8|18|19.93|18.13|19.79|17.99|0
1690163700000|2023-07-24 01:55:00|19.77|17.97|19.83|18.03|19.83|18.03|19.77|17.97|0
1690164000000|2023-07-24 02:00:00|19.8|18|19.93|18.13|19.93|18.13|19.77|17.97|0
1690164300000|2023-07-24 02:05:00|19.89|18.09|19.83|18.03|19.93|18.13|19.78|17.98|0
1690164600000|2023-07-24 02:10:00|19.8|18|19.8|18|19.86|18.06|19.74|17.94|0
1690164900000|2023-07-24 02:15:00|19.77|17.97|19.8|18|19.86|18.06|19.74|17.94|0
1690165200000|2023-07-24 02:20:00|19.78|17.98|20.02|18.22|20.05|18.25|19.78|17.98|0
1690165500000|2023-07-24 02:25:00|20.05|18.25|20.13|18.33|20.27|18.47|20.02|18.22|0
1690165800000|2023-07-24 02:30:00|20.11|18.31|20.05|18.25|20.21|18.41|20.05|18.25|0
1690166100000|2023-07-24 02:35:00|20.08|18.28|20.14|18.34|20.17|18.37|20.01|18.21|0
1690166400000|2023-07-24 02:40:00|20.16|18.36|20.14|18.34|20.2|18.4|20.11|18.31|0
1690166700000|2023-07-24 02:45:00|20.11|18.31|20.14|18.34|20.17|18.37|20.11|18.31|0
1690167000000|2023-07-24 02:50:00|20.15|18.35|20.11|18.31|20.17|18.37|20.11|18.31|0
1690167300000|2023-07-24 02:55:00|20.14|18.34|20.09|18.29|20.14|18.34|20.04|18.24|0
1690167600000|2023-07-24 03:00:00|20.07|18.27|20.1|18.3|20.2|18.4|20.07|18.27|0
1690167900000|2023-07-24 03:05:00|20.14|18.34|20.14|18.34|20.2|18.4|20.1|18.3|0
1690168200000|2023-07-24 03:10:00|20.15|18.35|20.1|18.3|20.2|18.4|20.1|18.3|0
1690168500000|2023-07-24 03:15:00|20.07|18.27|20.07|18.27|20.1|18.3|20.01|18.21|0
1690168800000|2023-07-24 03:20:00|20.04|18.24|20.04|18.24|20.07|18.27|19.98|18.18|0
1690169100000|2023-07-24 03:25:00|20.01|18.21|19.94|18.14|20.04|18.24|19.94|18.14|0
1690169400000|2023-07-24 03:30:00|19.91|18.11|19.93|18.13|19.94|18.14|19.82|18.02|0
1690169700000|2023-07-24 03:35:00|19.91|18.11|19.88|18.08|19.94|18.14|19.88|18.08|0
1690170000000|2023-07-24 03:40:00|19.91|18.11|19.85|18.05|19.94|18.14|19.85|18.05|0
1690170300000|2023-07-24 03:45:00|19.83|18.03|19.85|18.05|19.85|18.05|19.78|17.98|0
1690170600000|2023-07-24 03:50:00|19.88|18.08|19.91|18.11|19.94|18.14|19.88|18.08|0
1690170900000|2023-07-24 03:55:00|19.88|18.08|19.88|18.08|19.91|18.11|19.88|18.08|0
1690171200000|2023-07-24 04:00:00|19.91|18.11|19.97|18.17|19.97|18.17|19.88|18.08|0
1690171500000|2023-07-24 04:05:00|19.94|18.14|19.91|18.11|19.97|18.17|19.91|18.11|0
1690171800000|2023-07-24 04:10:00|19.94|18.14|19.94|18.14|19.97|18.17|19.94|18.14|0
1690172100000|2023-07-24 04:15:00|19.9|18.1|19.9|18.1|19.9|18.1|19.87|18.07|0
1690172400000|2023-07-24 04:20:00|19.94|18.14|19.84|18.04|19.94|18.14|19.84|18.04|0
1690172700000|2023-07-24 04:25:00|19.81|18.01|19.87|18.07|19.87|18.07|19.75|17.95|0
1690173000000|2023-07-24 04:30:00|19.84|18.04|19.93|18.13|19.93|18.13|19.84|18.04|0
1690173300000|2023-07-24 04:35:00|19.95|18.15|19.9|18.1|19.96|18.16|19.9|18.1|0
1690173600000|2023-07-24 04:40:00|19.93|18.13|19.93|18.13|19.96|18.16|19.93|18.13|0
1690173900000|2023-07-24 04:45:00|19.9|18.1|19.87|18.07|19.93|18.13|19.87|18.07|0
1690174200000|2023-07-24 04:50:00|19.9|18.1|19.87|18.07|19.93|18.13|19.87|18.07|0
1690174500000|2023-07-24 04:55:00|19.9|18.1|19.93|18.13|19.93|18.13|19.87|18.07|0
1690174800000|2023-07-24 05:00:00|19.9|18.1|19.93|18.13|20.02|18.22|19.87|18.07|0
1690175100000|2023-07-24 05:05:00|19.96|18.16|19.87|18.07|19.96|18.16|19.87|18.07|0
1690175400000|2023-07-24 05:10:00|19.86|18.06|19.99|18.19|19.99|18.19|19.83|18.03|0
1690175700000|2023-07-24 05:15:00|19.97|18.17|19.93|18.13|19.99|18.19|19.89|18.09|0
1690176000000|2023-07-24 05:20:00|19.96|18.16|19.83|18.03|19.96|18.16|19.83|18.03|0
1690176300000|2023-07-24 05:25:00|19.8|18|19.8|18|19.86|18.06|19.77|17.97|0
1690176600000|2023-07-24 05:30:00|19.81|18.01|19.8|18|19.86|18.06|19.77|17.97|0
1690176900000|2023-07-24 05:35:00|19.83|18.03|19.83|18.03|19.86|18.06|19.77|17.97|0
1690177200000|2023-07-24 05:40:00|19.81|18.01|19.83|18.03|19.86|18.06|19.8|18|0
1690177500000|2023-07-24 05:45:00|19.8|18|19.77|17.97|19.8|18|19.77|17.97|0
1690177800000|2023-07-24 05:50:00|19.73|17.93|19.67|17.87|19.73|17.93|19.61|17.81|0
1690178100000|2023-07-24 05:55:00|19.7|17.9|19.73|17.93|19.76|17.96|19.64|17.84|0
1690178400000|2023-07-24 06:00:00|19.76|17.96|19.67|17.87|19.76|17.96|19.52|17.72|0
1690178700000|2023-07-24 06:05:00|19.64|17.84|19.36|17.96|19.64|18.01|19.25|17.84|0
1690179000000|2023-07-24 06:10:00|19.38|17.98|19.37|17.97|19.41|18.01|19.28|17.88|0
1690179300000|2023-07-24 06:15:00|19.34|17.94|19.65|18.25|19.69|18.29|19.34|17.94|0
1690179600000|2023-07-24 06:20:00|19.69|18.29|19.78|18.38|19.83|18.43|19.69|18.29|0
1690179900000|2023-07-24 06:25:00|19.75|18.35|19.62|18.22|19.78|18.38|19.62|18.22|0
1690180200000|2023-07-24 06:30:00|19.65|18.25|19.65|18.25|19.68|18.28|19.59|18.19|0
1690180500000|2023-07-24 06:35:00|19.68|18.28|19.62|18.22|19.71|18.31|19.57|18.17|0
1690180800000|2023-07-24 06:40:00|19.65|18.25|19.49|18.09|19.65|18.25|19.49|18.09|0
1690181100000|2023-07-24 06:45:00|19.46|18.06|19.49|18.09|19.59|18.19|19.46|18.06|0
1690181400000|2023-07-24 06:50:00|19.52|18.12|19.55|18.15|19.59|18.19|19.46|18.06|0
1690181700000|2023-07-24 06:55:00|19.52|18.12|19.46|18.06|19.55|18.15|19.46|18.06|0
1690182000000|2023-07-24 07:00:00|19.52|18.12|19.9|18.5|20.03|18.63|19.52|18.12|0
1690182300000|2023-07-24 07:05:00|19.87|18.47|20.02|18.62|20.22|18.82|19.87|18.47|0
1690182600000|2023-07-24 07:10:00|20.06|18.66|19.99|18.59|20.15|18.75|19.96|18.56|0
1690182900000|2023-07-24 07:15:00|20.02|18.62|20.44|19.04|20.47|19.07|19.87|18.47|0
1690183200000|2023-07-24 07:20:00|20.41|19.01|20.44|19.04|20.54|19.14|20.28|18.88|0
1690183500000|2023-07-24 07:25:00|20.47|19.07|20.57|19.17|20.6|19.2|20.47|19.07|0
1690183800000|2023-07-24 07:30:00|20.6|19.2|19.96|18.56|20.6|19.2|19.96|18.56|0
1690184100000|2023-07-24 07:35:00|19.89|18.49|20.18|18.78|20.23|18.83|19.86|18.46|0
1690184400000|2023-07-24 07:40:00|20.21|18.81|20.24|18.84|20.31|18.91|20.18|18.78|0
1690184700000|2023-07-24 07:45:00|20.27|18.87|20.56|19.16|20.56|19.16|20.26|18.86|0
1690185000000|2023-07-24 07:50:00|20.6|19.2|20.79|19.39|20.89|19.49|20.6|19.2|0
1690185300000|2023-07-24 07:55:00|20.76|19.36|20.76|19.36|20.79|19.39|20.66|19.26|0
1690185600000|2023-07-24 08:00:00|20.79|19.39|20.53|19.13|20.79|19.39|20.5|19.1|0
1690185900000|2023-07-24 08:05:00|20.56|19.16|20.37|18.97|20.56|19.16|20.37|18.97|0
1690186200000|2023-07-24 08:10:00|20.4|19|20.69|19.29|20.76|19.36|20.4|19|0
1690186500000|2023-07-24 08:15:00|20.66|19.26|20.43|19.03|20.69|19.29|20.43|19.03|0
1690186800000|2023-07-24 08:20:00|20.46|19.06|20.56|19.16|20.56|19.16|20.37|18.97|0
1690187100000|2023-07-24 08:25:00|20.59|19.19|20.9|19.5|20.92|19.52|20.59|19.19|0
1690187400000|2023-07-24 08:30:00|20.89|19.49|21.02|19.62|21.08|19.68|20.85|19.45|0
1690187700000|2023-07-24 08:35:00|21.05|19.65|20.92|19.52|21.08|19.68|20.92|19.52|0
1690188000000|2023-07-24 08:40:00|20.95|19.55|20.69|19.29|20.95|19.55|20.65|19.25|0
1690188300000|2023-07-24 08:45:00|20.72|19.32|20.78|19.38|20.78|19.38|20.65|19.25|0
1690188600000|2023-07-24 08:50:00|20.75|19.35|20.78|19.38|20.88|19.48|20.75|19.35|0
1690188900000|2023-07-24 08:55:00|20.75|19.35|20.78|19.38|20.86|19.46|20.75|19.35|0
1690189200000|2023-07-24 09:00:00|20.85|19.45|20.88|19.48|20.88|19.48|20.81|19.41|0
1690189500000|2023-07-24 09:05:00|20.85|19.45|20.91|19.51|20.99|19.59|20.81|19.41|0
1690189800000|2023-07-24 09:10:00|20.94|19.54|21.01|19.61|21.04|19.64|20.89|19.49|0
1690190100000|2023-07-24 09:15:00|20.98|19.58|21.24|19.84|21.38|19.98|20.94|19.54|0
1690190400000|2023-07-24 09:20:00|21.28|19.88|21.24|19.84|21.28|19.88|21.14|19.74|0
1690190700000|2023-07-24 09:25:00|21.21|19.81|21.21|19.81|21.21|19.81|21.11|19.71|0
1690191000000|2023-07-24 09:30:00|21.17|19.77|21.21|19.81|21.21|19.81|21.14|19.74|0
1690191300000|2023-07-24 09:35:00|21.24|19.84|21.24|19.84|21.27|19.87|21.17|19.77|0
1690191600000|2023-07-24 09:40:00|21.21|19.81|21.07|19.67|21.24|19.84|21.04|19.64|0
1690191900000|2023-07-24 09:45:00|21.1|19.7|21.14|19.74|21.14|19.74|21.04|19.64|0
1690192200000|2023-07-24 09:50:00|21.1|19.7|21.2|19.8|21.2|19.8|21.1|19.7|0
1690192500000|2023-07-24 09:55:00|21.17|19.77|21.14|19.74|21.17|19.77|21.1|19.7|0
1690192800000|2023-07-24 10:00:00|21.07|19.67|21.04|19.64|21.14|19.74|21|19.6|0
1690193100000|2023-07-24 10:05:00|21|19.6|20.97|19.57|21.04|19.64|20.9|19.5|0
1690193400000|2023-07-24 10:10:00|21|19.6|20.97|19.57|21|19.6|20.87|19.47|0
1690193700000|2023-07-24 10:15:00|20.93|19.53|21|19.6|21.03|19.63|20.93|19.53|0
1690194000000|2023-07-24 10:20:00|20.97|19.57|20.9|19.5|21.03|19.63|20.9|19.5|0
1690194300000|2023-07-24 10:25:00|20.93|19.53|21.03|19.63|21.03|19.63|20.93|19.53|0
1690194600000|2023-07-24 10:30:00|21.06|19.66|21.06|19.66|21.16|19.76|21.03|19.63|0
1690194900000|2023-07-24 10:35:00|21.1|19.7|21.06|19.66|21.1|19.7|21.03|19.63|0
1690195200000|2023-07-24 10:40:00|21.05|19.65|21.13|19.73|21.16|19.76|21.03|19.63|0
1690195500000|2023-07-24 10:45:00|21.16|19.76|20.96|19.56|21.16|19.76|20.9|19.5|0
1690195800000|2023-07-24 10:50:00|20.93|19.53|20.99|19.59|21.06|19.66|20.93|19.53|0
1690196100000|2023-07-24 10:55:00|20.98|19.58|20.83|19.43|20.98|19.58|20.8|19.4|0
1690196400000|2023-07-24 11:00:00|20.84|19.44|20.6|19.2|20.86|19.46|20.53|19.13|0
1690196700000|2023-07-24 11:05:00|20.57|19.17|20.66|19.26|20.7|19.3|20.57|19.17|0
1690197000000|2023-07-24 11:10:00|20.68|19.28|21.02|19.62|21.02|19.62|20.65|19.25|0
1690197300000|2023-07-24 11:15:00|21.06|19.66|20.99|19.59|21.22|19.82|20.96|19.56|0
1690197600000|2023-07-24 11:20:00|20.97|19.57|20.92|19.52|21.02|19.62|20.91|19.51|0
1690197900000|2023-07-24 11:25:00|20.89|19.49|21.02|19.62|21.02|19.62|20.82|19.42|0
1690198200000|2023-07-24 11:30:00|21.05|19.65|20.66|19.26|21.09|19.69|20.66|19.26|0
1690198500000|2023-07-24 11:35:00|20.69|19.29|20.72|19.32|20.82|19.42|20.69|19.29|0
1690198800000|2023-07-24 11:40:00|20.69|19.29|20.92|19.52|20.92|19.52|20.69|19.29|0
1690199100000|2023-07-24 11:45:00|20.89|19.49|20.75|19.35|20.92|19.52|20.75|19.35|0
1690199400000|2023-07-24 11:50:00|20.72|19.32|20.79|19.39|20.92|19.52|20.72|19.32|0
1690199700000|2023-07-24 11:55:00|20.75|19.35|20.7|19.3|20.85|19.45|20.66|19.26|0
1690200000000|2023-07-24 12:00:00|20.72|19.32|20.62|19.22|20.79|19.39|20.59|19.19|0
1690200300000|2023-07-24 12:05:00|20.59|19.19|20.4|19|20.65|19.25|20.36|18.96|0
1690200600000|2023-07-24 12:10:00|20.36|18.96|20.27|18.87|20.4|19|20.2|18.8|0
1690200900000|2023-07-24 12:15:00|20.23|18.83|20.43|19.03|20.46|19.06|20.23|18.83|0
1690201200000|2023-07-24 12:20:00|20.39|18.99|20.39|18.99|20.49|19.09|20.3|18.9|0
1690201500000|2023-07-24 12:25:00|20.36|18.96|20.46|19.06|20.46|19.06|20.36|18.96|0
1690201800000|2023-07-24 12:30:00|20.49|19.09|20.59|19.19|20.72|19.32|20.49|19.09|0
1690202100000|2023-07-24 12:35:00|20.62|19.22|20.65|19.25|20.75|19.35|20.62|19.22|0
1690202400000|2023-07-24 12:40:00|20.68|19.28|20.52|19.12|20.78|19.38|20.46|19.06|0
1690202700000|2023-07-24 12:45:00|20.54|19.14|20.58|19.18|20.62|19.22|20.49|19.09|0
1690203000000|2023-07-24 12:50:00|20.62|19.22|20.62|19.22|20.68|19.28|20.55|19.15|0
1690203300000|2023-07-24 12:55:00|20.65|19.25|20.88|19.48|20.88|19.48|20.58|19.18|0
1690203600000|2023-07-24 13:00:00|20.84|19.44|20.84|19.44|20.88|19.48|20.75|19.35|0
1690203900000|2023-07-24 13:05:00|20.88|19.48|20.74|19.34|20.88|19.48|20.71|19.31|0
1690204200000|2023-07-24 13:10:00|20.73|19.33|20.87|19.47|20.87|19.47|20.73|19.33|0
1690204500000|2023-07-24 13:15:00|20.84|19.44|21.01|19.61|21.11|19.71|20.84|19.44|0
1690204800000|2023-07-24 13:20:00|20.97|19.57|20.71|19.31|20.99|19.59|20.71|19.31|0
1690205100000|2023-07-24 13:25:00|20.68|19.28|21|19.6|21.04|19.64|20.68|19.28|0
1690205400000|2023-07-24 13:30:00|21.07|19.67|21.02|19.62|22.15|20.75|20.68|19.28|0
1690205700000|2023-07-24 13:35:00|21.15|19.75|20.88|19.48|21.19|19.79|20.42|19.02|0
1690206000000|2023-07-24 13:40:00|20.98|19.58|21.07|19.67|21.29|19.89|20.92|19.52|0
1690206300000|2023-07-24 13:45:00|20.86|19.46|20.39|18.99|21.18|19.78|20.06|18.66|0
1690206600000|2023-07-24 13:50:00|20.32|18.92|19.17|17.77|20.45|19.05|19.08|17.68|0
1690206900000|2023-07-24 13:55:00|19.11|17.71|18.98|17.58|19.52|18.12|18.64|17.24|0
1690207200000|2023-07-24 14:00:00|19.01|17.61|19.07|17.67|19.29|17.89|19.01|17.61|0
1690207500000|2023-07-24 14:05:00|19.04|17.64|18.98|17.58|19.2|17.8|18.7|17.3|0
1690207800000|2023-07-24 14:10:00|19.04|17.64|19.74|18.34|19.8|18.4|18.92|17.52|0
1690208100000|2023-07-24 14:15:00|19.7|18.3|20.03|18.63|20.22|18.82|19.64|18.24|0
1690208400000|2023-07-24 14:20:00|19.99|18.59|20.06|18.66|20.19|18.79|19.8|18.4|0
1690208700000|2023-07-24 14:25:00|20.09|18.69|20.19|18.79|20.38|18.98|19.77|18.37|0
1690209000000|2023-07-24 14:30:00|20.25|18.85|19.93|18.53|20.38|18.98|19.8|18.4|0
1690209300000|2023-07-24 14:35:00|19.96|18.56|19.76|18.36|20.22|18.82|19.73|18.33|0
1690209600000|2023-07-24 14:40:00|19.83|18.43|20.02|18.62|20.12|18.72|19.8|18.4|0
1690209900000|2023-07-24 14:45:00|19.99|18.59|19.96|18.56|20.15|18.75|19.86|18.46|0
1690210200000|2023-07-24 14:50:00|20.02|18.62|20.25|18.85|20.25|18.85|19.76|18.36|0
1690210500000|2023-07-24 14:55:00|20.22|18.82|20.35|18.95|20.48|19.08|20.08|18.68|0
1690210800000|2023-07-24 15:00:00|20.41|19.01|20.12|18.72|20.44|19.04|19.99|18.59|0
1690211100000|2023-07-24 15:05:00|20.08|18.68|19.92|18.52|20.12|18.72|19.73|18.33|0
1690211400000|2023-07-24 15:10:00|19.89|18.49|19.58|18.18|19.89|18.49|18.95|17.55|0
1690211700000|2023-07-24 15:15:00|19.55|18.15|19.71|18.31|19.87|18.47|19.55|18.15|0
1690212000000|2023-07-24 15:20:00|19.74|18.34|19.81|18.41|19.87|18.47|19.74|18.34|0
1690212300000|2023-07-24 15:25:00|19.77|18.37|19.51|18.11|19.77|18.37|19.48|18.08|0
1690212600000|2023-07-24 15:30:00|19.48|18.08|19.29|17.89|19.55|18.15|19.2|17.8|0
1690212900000|2023-07-24 15:35:00|19.26|17.86|19.07|17.67|19.42|18.02|18.85|17.45|0
1690213200000|2023-07-24 15:40:00|19.1|17.7|19.16|17.76|19.29|17.89|19|17.6|0
1690213500000|2023-07-24 15:45:00|19.13|17.73|19.38|17.98|19.51|18.11|19.13|17.73|0
1690213800000|2023-07-24 15:50:00|19.42|18.02|19.74|18.34|19.74|18.34|19.42|18.02|0
1690214100000|2023-07-24 15:55:00|19.77|18.37|19.74|18.34|19.77|18.37|19.51|18.11|0
1690214400000|2023-07-24 16:00:00|19.77|18.37|19.85|18.45|19.93|18.53|19.67|18.27|0
1690214700000|2023-07-24 16:05:00|19.83|18.43|19.7|18.3|19.87|18.47|19.57|18.17|0
1690215000000|2023-07-24 16:10:00|19.67|18.27|19.83|18.43|19.83|18.43|19.61|18.21|0
1690215300000|2023-07-24 16:15:00|19.86|18.46|19.54|18.14|20.03|18.63|19.51|18.11|0
1690215600000|2023-07-24 16:20:00|19.51|18.11|19.41|18.01|19.57|18.17|19.31|17.91|0
1690215900000|2023-07-24 16:25:00|19.39|17.99|19.76|18.36|19.76|18.36|19.35|17.95|0
1690216200000|2023-07-24 16:30:00|19.8|18.4|19.67|18.27|19.96|18.56|19.6|18.2|0
1690216500000|2023-07-24 16:35:00|19.7|18.3|19.54|18.14|19.7|18.3|19.5|18.1|0
1690216800000|2023-07-24 16:40:00|19.5|18.1|19.54|18.14|19.6|18.2|19.41|18.01|0
1690217100000|2023-07-24 16:45:00|19.57|18.17|19.31|17.91|19.57|18.17|19.31|17.91|0
1690217400000|2023-07-24 16:50:00|19.25|17.85|19.41|18.01|19.47|18.07|19.12|17.72|0
1690217700000|2023-07-24 16:55:00|19.44|18.04|19.5|18.1|19.63|18.23|19.31|17.91|0
1690218000000|2023-07-24 17:00:00|19.47|18.07|19.31|17.91|19.5|18.1|19.18|17.78|0
1690218300000|2023-07-24 17:05:00|19.34|17.94|19.31|17.91|19.44|18.04|19.18|17.78|0
1690218600000|2023-07-24 17:10:00|19.34|17.94|19.5|18.1|19.66|18.26|19.31|17.91|0
1690218900000|2023-07-24 17:15:00|19.53|18.13|19.4|18|19.6|18.2|19.34|17.94|0
1690219200000|2023-07-24 17:20:00|19.37|17.97|19.56|18.16|19.56|18.16|19.34|17.94|0
1690219500000|2023-07-24 17:25:00|19.53|18.13|19.72|18.32|19.72|18.32|19.53|18.13|0
1690219800000|2023-07-24 17:30:00|19.79|18.39|19.5|18.1|19.79|18.39|19.43|18.03|0
1690220100000|2023-07-24 17:35:00|19.43|18.03|19.85|18.45|19.88|18.48|19.43|18.03|0
1690220400000|2023-07-24 17:40:00|19.82|18.42|19.75|18.35|19.95|18.55|19.75|18.35|0
1690220700000|2023-07-24 17:45:00|19.78|18.38|19.95|18.55|19.98|18.58|19.78|18.38|0
1690221000000|2023-07-24 17:50:00|19.91|18.51|20.08|18.68|20.14|18.74|19.85|18.45|0
1690221300000|2023-07-24 17:55:00|20.04|18.64|20.11|18.71|20.18|18.78|19.88|18.48|0
1690221600000|2023-07-24 18:00:00|20.18|18.78|20.31|18.91|20.44|19.04|20.11|18.71|0
1690221900000|2023-07-24 18:05:00|20.34|18.94|20.21|18.81|20.34|18.94|20.14|18.74|0
1690222200000|2023-07-24 18:10:00|20.17|18.77|20.07|18.67|20.27|18.87|20.07|18.67|0
1690222500000|2023-07-24 18:15:00|20.11|18.71|20.01|18.61|20.17|18.77|19.91|18.51|0
1690222800000|2023-07-24 18:20:00|19.98|18.58|20.07|18.67|20.07|18.67|19.88|18.48|0
1690223100000|2023-07-24 18:25:00|20.11|18.71|19.88|18.48|20.17|18.77|19.88|18.48|0
1690223400000|2023-07-24 18:30:00|19.91|18.51|19.62|18.22|19.91|18.51|19.55|18.15|0
1690223700000|2023-07-24 18:35:00|19.58|18.18|19.49|18.09|19.62|18.22|19.42|18.02|0
1690224000000|2023-07-24 18:40:00|19.52|18.12|19.07|17.67|19.52|18.12|18.95|17.55|0
1690224300000|2023-07-24 18:45:00|19.04|17.64|19.29|17.89|19.29|17.89|18.91|17.51|0
1690224600000|2023-07-24 18:50:00|19.26|17.86|19.45|18.05|19.48|18.08|19.17|17.77|0
1690224900000|2023-07-24 18:55:00|19.42|18.02|19.48|18.08|19.52|18.12|19.36|17.96|0
1690225200000|2023-07-24 19:00:00|19.51|18.11|19.45|18.05|19.68|18.28|19.29|17.89|0
1690225500000|2023-07-24 19:05:00|19.48|18.08|19.26|17.86|19.55|18.15|19.26|17.86|0
1690225800000|2023-07-24 19:10:00|19.29|17.89|19.1|17.7|19.35|17.95|19.1|17.7|0
1690226100000|2023-07-24 19:15:00|19.07|17.67|19.29|17.89|19.35|17.95|19.07|17.67|0
1690226400000|2023-07-24 19:20:00|19.32|17.92|19.1|17.7|19.32|17.92|19.07|17.67|0
1690226700000|2023-07-24 19:25:00|19.07|17.67|18.47|17.07|19.07|17.67|18.41|17.01|0
1690227000000|2023-07-24 19:30:00|18.44|17.04|18.66|17.26|18.94|17.54|18.44|17.04|0
1690227300000|2023-07-24 19:35:00|18.72|17.32|18.56|17.16|18.91|17.51|18.56|17.16|0
1690227600000|2023-07-24 19:40:00|18.53|17.13|19.09|17.69|19.09|17.69|18.53|17.13|0
1690227900000|2023-07-24 19:45:00|19.13|17.73|19.09|17.69|19.38|17.98|19.09|17.69|0
1690228200000|2023-07-24 19:50:00|19|17.6|18.87|17.47|19.09|17.69|18.81|17.41|0
1690228500000|2023-07-24 19:55:00|18.9|17.5|19.35|17.95|19.38|17.98|18.9|17.5|0
1690228800000|2023-07-24 20:00:00|19.44|18.04|19.47|18.07|19.51|18.11|19.25|17.85|0
1690229100000|2023-07-24 20:05:00|19.44|18.04|19.47|18.07|19.63|18.23|19.44|18.04|0
1690229400000|2023-07-24 20:10:00|19.44|18.04|19.41|18.01|19.5|18.1|19.38|17.98|0
1690229700000|2023-07-24 20:15:00|19.61|17.81|19.7|17.9|19.7|17.9|19.61|17.81|0
1690230000000|2023-07-24 20:20:00|19.73|17.93|19.8|18|19.8|18|19.7|17.9|0
1690230300000|2023-07-24 20:25:00|19.77|17.97|19.8|18|19.8|18|19.77|17.97|0
1690230600000|2023-07-24 20:30:00|19.77|17.97|19.86|18.06|19.89|18.09|19.77|17.97|0
1690230900000|2023-07-24 20:35:00|19.83|18.03|19.8|18|19.83|18.03|19.76|17.96|0
1690231200000|2023-07-24 20:40:00|19.83|18.03|19.89|18.09|19.93|18.13|19.83|18.03|0
1690231500000|2023-07-24 20:45:00|19.92|18.12|19.79|17.99|19.92|18.12|19.79|17.99|0
1690231800000|2023-07-24 20:50:00|19.76|17.96|19.92|18.12|19.92|18.12|19.76|17.96|0
1690232100000|2023-07-24 20:55:00|19.89|18.09|19.74|17.94|19.92|18.12|19.74|17.94|0
1690232400000|2023-07-24 21:00:00|19.76|17.96|19.82|18.02|19.82|18.02|19.76|17.96|0
1690232700000|2023-07-24 21:05:00|19.81|18.01|19.82|18.02|19.83|18.03|19.75|17.95|0
1690233000000|2023-07-24 21:10:00|19.83|18.03|19.81|18.01|19.83|18.03|19.81|18.01|0
1690233300000|2023-07-24 21:15:00|19.8|18|19.8|18|19.8|18|19.79|17.99|0
1690233600000|2023-07-24 21:20:00|19.81|18.01|19.8|18|19.81|18.01|19.8|18|0
1690233900000|2023-07-24 21:25:00|19.81|18.01|19.82|18.02|19.83|18.03|19.8|18|0
1690234200000|2023-07-24 21:30:00|19.83|18.03|19.8|18|19.83|18.03|19.8|18|0
1690234500000|2023-07-24 21:35:00|19.81|18.01|19.81|18.01|19.81|18.01|19.81|18.01|0
1690235100000|2023-07-24 21:45:00|19.79|17.99|19.8|18|19.81|18.01|19.79|17.99|0
1690235400000|2023-07-24 21:50:00|19.78|17.98|19.79|17.99|19.8|18|19.78|17.98|0
1690235700000|2023-07-24 21:55:00|19.8|18|19.8|18|19.8|18|19.79|17.99|0
1690236000000|2023-07-24 22:00:00|19.74|17.94|19.69|17.89|19.74|17.94|19.56|17.76|0
1690236300000|2023-07-24 22:05:00|19.65|17.85|19.72|17.92|19.75|17.95|19.65|17.85|0
1690236600000|2023-07-24 22:10:00|19.73|17.93|19.65|17.85|19.78|17.98|19.65|17.85|0
1690236900000|2023-07-24 22:15:00|19.67|17.87|19.59|17.79|19.69|17.89|19.59|17.79|0
1690237200000|2023-07-24 22:20:00|19.62|17.82|19.62|17.82|19.65|17.85|19.59|17.79|0
1690237500000|2023-07-24 22:25:00|19.63|17.83|19.62|17.82|19.65|17.85|19.59|17.79|0
1690237800000|2023-07-24 22:30:00|19.65|17.85|19.59|17.79|19.65|17.85|19.59|17.79|0
1690238100000|2023-07-24 22:35:00|19.6|17.8|19.59|17.79|19.62|17.82|19.59|17.79|0
1690238400000|2023-07-24 22:40:00|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1690238700000|2023-07-24 22:45:00|19.62|17.82|19.58|17.78|19.62|17.82|19.55|17.75|0
1690239000000|2023-07-24 22:50:00|19.55|17.75|19.58|17.78|19.58|17.78|19.55|17.75|0
1690239300000|2023-07-24 22:55:00|19.61|17.81|19.61|17.81|19.65|17.85|19.61|17.81|0
1690239600000|2023-07-24 23:00:00|19.58|17.78|19.58|17.78|19.65|17.85|19.58|17.78|0
1690239900000|2023-07-24 23:05:00|19.61|17.81|19.58|17.78|19.61|17.81|19.58|17.78|0
1690240200000|2023-07-24 23:10:00|19.6|17.8|19.58|17.78|19.64|17.84|19.53|17.73|0
1690240500000|2023-07-24 23:15:00|19.61|17.81|19.63|17.83|19.64|17.84|19.61|17.81|0
1690240800000|2023-07-24 23:20:00|19.64|17.84|19.77|17.97|19.77|17.97|19.64|17.84|0
1690241100000|2023-07-24 23:25:00|19.74|17.94|19.77|17.97|19.77|17.97|19.74|17.94|0
1690241400000|2023-07-24 23:30:00|19.8|18|19.77|17.97|19.83|18.03|19.77|17.97|0
1690241700000|2023-07-24 23:35:00|19.8|18|19.77|17.97|19.8|18|19.77|17.97|0
1690242000000|2023-07-24 23:40:00|19.78|17.98|19.77|17.97|19.78|17.98|19.74|17.94|0
1690242300000|2023-07-24 23:45:00|19.74|17.94|19.8|18|19.8|18|19.74|17.94|0
1690242600000|2023-07-24 23:50:00|19.78|17.98|19.73|17.93|19.78|17.98|19.7|17.9|0
1690242900000|2023-07-24 23:55:00|19.7|17.9|19.67|17.87|19.7|17.9|19.64|17.84|0
1690243200000|2023-07-25 00:00:00|19.64|17.84|19.67|17.87|19.7|17.9|19.6|17.8|0
1690243500000|2023-07-25 00:05:00|19.64|17.84|19.41|17.61|19.67|17.87|19.38|17.58|0
1690243800000|2023-07-25 00:10:00|19.43|17.63|19.32|17.52|19.44|17.64|19.32|17.52|0
1690244100000|2023-07-25 00:15:00|19.29|17.49|19.32|17.52|19.32|17.52|19.22|17.42|0
1690244400000|2023-07-25 00:20:00|19.35|17.55|19.25|17.45|19.35|17.55|19.25|17.45|0
1690244700000|2023-07-25 00:25:00|19.22|17.42|19.25|17.45|19.28|17.48|19.22|17.42|0
1690245000000|2023-07-25 00:30:00|19.28|17.48|19.65|17.85|19.95|18.15|19.25|17.45|0
1690245300000|2023-07-25 00:35:00|19.68|17.88|19.65|17.85|19.71|17.91|19.65|17.85|0
1690245600000|2023-07-25 00:40:00|19.62|17.82|19.61|17.81|19.65|17.85|19.58|17.78|0
1690245900000|2023-07-25 00:45:00|19.65|17.85|19.58|17.78|19.68|17.88|19.58|17.78|0
1690246200000|2023-07-25 00:50:00|19.61|17.81|19.55|17.75|19.61|17.81|19.52|17.72|0
1690246500000|2023-07-25 00:55:00|19.53|17.73|19.61|17.81|19.64|17.84|19.53|17.73|0
1690246800000|2023-07-25 01:00:00|19.63|17.83|19.64|17.84|19.68|17.88|19.61|17.81|0
1690247100000|2023-07-25 01:05:00|19.66|17.86|19.67|17.87|19.71|17.91|19.61|17.81|0
1690247400000|2023-07-25 01:10:00|19.71|17.91|19.64|17.84|19.71|17.91|19.61|17.81|0
1690247700000|2023-07-25 01:15:00|19.67|17.87|19.64|17.84|19.77|17.97|19.64|17.84|0
1690248000000|2023-07-25 01:20:00|19.61|17.81|19.54|17.74|19.61|17.81|19.42|17.62|0
1690248300000|2023-07-25 01:25:00|19.58|17.78|19.58|17.78|19.64|17.84|19.54|17.74|0
1690248600000|2023-07-25 01:30:00|19.54|17.74|19.51|17.71|19.61|17.81|19.48|17.68|0
1690248900000|2023-07-25 01:35:00|19.48|17.68|19.61|17.81|19.64|17.84|19.48|17.68|0
1690249200000|2023-07-25 01:40:00|19.57|17.77|19.41|17.61|19.61|17.81|19.38|17.58|0
1690249500000|2023-07-25 01:45:00|19.38|17.58|19.35|17.55|19.41|17.61|19.29|17.49|0
1690249800000|2023-07-25 01:50:00|19.32|17.52|19.54|17.74|19.54|17.74|19.32|17.52|0
1690250100000|2023-07-25 01:55:00|19.51|17.71|19.54|17.74|19.54|17.74|19.48|17.68|0
1690250400000|2023-07-25 02:00:00|19.51|17.71|19.51|17.71|19.57|17.77|19.48|17.68|0
1690250700000|2023-07-25 02:05:00|19.48|17.68|19.47|17.67|19.57|17.77|19.46|17.66|0
1690251000000|2023-07-25 02:10:00|19.49|17.69|19.47|17.67|19.49|17.69|19.41|17.61|0
1690251300000|2023-07-25 02:15:00|19.44|17.64|19.44|17.64|19.51|17.71|19.44|17.64|0
1690251600000|2023-07-25 02:20:00|19.47|17.67|19.47|17.67|19.5|17.7|19.44|17.64|0
1690251900000|2023-07-25 02:25:00|19.5|17.7|19.5|17.7|19.57|17.77|19.47|17.67|0
1690252200000|2023-07-25 02:30:00|19.52|17.72|19.63|17.83|19.66|17.86|19.52|17.72|0
1690252500000|2023-07-25 02:35:00|19.66|17.86|19.66|17.86|19.66|17.86|19.6|17.8|0
1690252800000|2023-07-25 02:40:00|19.63|17.83|19.53|17.73|19.63|17.83|19.53|17.73|0
1690253100000|2023-07-25 02:45:00|19.56|17.76|19.6|17.8|19.6|17.8|19.53|17.73|0
1690253400000|2023-07-25 02:50:00|19.63|17.83|19.59|17.79|19.63|17.83|19.56|17.76|0
1690253700000|2023-07-25 02:55:00|19.61|17.81|19.59|17.79|19.63|17.83|19.59|17.79|0
1690254000000|2023-07-25 03:00:00|19.56|17.76|19.56|17.76|19.59|17.79|19.56|17.76|0
1690254300000|2023-07-25 03:05:00|19.59|17.79|19.5|17.7|19.59|17.79|19.5|17.7|0
1690254600000|2023-07-25 03:10:00|19.53|17.73|19.56|17.76|19.56|17.76|19.53|17.73|0
1690254900000|2023-07-25 03:15:00|19.53|17.73|19.53|17.73|19.56|17.76|19.5|17.7|0
1690255200000|2023-07-25 03:20:00|19.56|17.76|19.56|17.76|19.56|17.76|19.53|17.73|0
1690255500000|2023-07-25 03:25:00|19.53|17.73|19.56|17.76|19.59|17.79|19.53|17.73|0
1690255800000|2023-07-25 03:30:00|19.53|17.73|19.52|17.72|19.56|17.76|19.49|17.69|0
1690256100000|2023-07-25 03:35:00|19.56|17.76|19.59|17.79|19.59|17.79|19.52|17.72|0
1690256400000|2023-07-25 03:40:00|19.57|17.77|19.62|17.82|19.62|17.82|19.57|17.77|0
1690256700000|2023-07-25 03:45:00|19.59|17.79|19.55|17.75|19.62|17.82|19.55|17.75|0
1690257000000|2023-07-25 03:50:00|19.59|17.79|19.57|17.77|19.59|17.79|19.55|17.75|0
1690257300000|2023-07-25 03:55:00|19.59|17.79|19.65|17.85|19.65|17.85|19.59|17.79|0
1690257600000|2023-07-25 04:00:00|19.62|17.82|19.62|17.82|19.65|17.85|19.62|17.82|0
1690257900000|2023-07-25 04:05:00|19.65|17.85|19.68|17.88|19.68|17.88|19.62|17.82|0
1690258200000|2023-07-25 04:10:00|19.71|17.91|19.68|17.88|19.71|17.91|19.68|17.88|0
1690258500000|2023-07-25 04:15:00|19.69|17.89|19.65|17.85|19.69|17.89|19.65|17.85|0
1690258800000|2023-07-25 04:20:00|19.68|17.88|19.68|17.88|19.71|17.91|19.68|17.88|0
1690259100000|2023-07-25 04:25:00|19.71|17.91|19.71|17.91|19.71|17.91|19.71|17.91|0
1690259400000|2023-07-25 04:30:00|19.77|17.97|19.74|17.94|19.77|17.97|19.71|17.91|0
1690259700000|2023-07-25 04:35:00|19.71|17.91|19.71|17.91|19.74|17.94|19.71|17.91|0
1690260000000|2023-07-25 04:40:00|19.69|17.89|19.71|17.91|19.71|17.91|19.67|17.87|0
1690260300000|2023-07-25 04:45:00|19.69|17.89|19.74|17.94|19.77|17.97|19.69|17.89|0
1690260600000|2023-07-25 04:50:00|19.77|17.97|19.7|17.9|19.77|17.97|19.7|17.9|0
1690260900000|2023-07-25 04:55:00|19.67|17.87|19.67|17.87|19.7|17.9|19.64|17.84|0
1690261200000|2023-07-25 05:00:00|19.64|17.84|19.7|17.9|19.74|17.94|19.64|17.84|0
1690261500000|2023-07-25 05:05:00|19.73|17.93|19.7|17.9|19.8|18|19.7|17.9|0
1690261800000|2023-07-25 05:10:00|19.8|18|19.77|17.97|19.8|18|19.77|17.97|0
1690262100000|2023-07-25 05:15:00|19.73|17.93|19.76|17.96|19.8|18|19.7|17.9|0
1690262400000|2023-07-25 05:20:00|19.73|17.93|19.73|17.93|19.73|17.93|19.73|17.93|0
1690262700000|2023-07-25 05:25:00|19.7|17.9|19.67|17.87|19.7|17.9|19.67|17.87|0
1690263000000|2023-07-25 05:30:00|19.7|17.9|19.63|17.83|19.73|17.93|19.63|17.83|0
1690263300000|2023-07-25 05:35:00|19.67|17.87|19.79|17.99|19.83|18.03|19.67|17.87|0
1690263600000|2023-07-25 05:40:00|19.76|17.96|19.79|17.99|19.83|18.03|19.76|17.96|0
1690263900000|2023-07-25 05:45:00|19.76|17.96|19.76|17.96|19.79|17.99|19.73|17.93|0
1690264200000|2023-07-25 05:50:00|19.73|17.93|19.79|17.99|19.79|17.99|19.7|17.9|0
1690264500000|2023-07-25 05:55:00|19.82|18.02|19.92|18.12|19.95|18.15|19.82|18.02|0
1690264800000|2023-07-25 06:00:00|19.95|18.15|19.79|17.99|19.95|18.15|19.66|17.86|0
1690265100000|2023-07-25 06:05:00|19.62|18.22|19.72|18.32|19.75|18.35|19.59|18.19|0
1690265400000|2023-07-25 06:10:00|19.75|18.35|19.78|18.38|19.85|18.45|19.72|18.32|0
1690265700000|2023-07-25 06:15:00|19.75|18.35|19.94|18.54|19.98|18.58|19.75|18.35|0
1690266000000|2023-07-25 06:20:00|19.88|18.48|19.98|18.58|19.98|18.58|19.88|18.48|0
1690266300000|2023-07-25 06:25:00|19.94|18.54|20.11|18.71|20.11|18.71|19.94|18.54|0
1690266600000|2023-07-25 06:30:00|20.07|18.67|20.04|18.64|20.07|18.67|20.01|18.61|0
1690266900000|2023-07-25 06:35:00|20.01|18.61|20.17|18.77|20.17|18.77|19.99|18.59|0
1690267200000|2023-07-25 06:40:00|20.14|18.74|20.07|18.67|20.17|18.77|20.07|18.67|0
1690267500000|2023-07-25 06:45:00|20.04|18.64|20.14|18.74|20.17|18.77|20|18.6|0
1690267800000|2023-07-25 06:50:00|20.1|18.7|20.12|18.72|20.15|18.75|20.04|18.64|0
1690268100000|2023-07-25 06:55:00|20.1|18.7|20.13|18.73|20.17|18.77|20.1|18.7|0
1690268400000|2023-07-25 07:00:00|20.17|18.77|20.1|18.7|20.2|18.8|20|18.6|0
1690268700000|2023-07-25 07:05:00|20.07|18.67|19.77|18.37|20.1|18.7|19.74|18.34|0
1690269000000|2023-07-25 07:10:00|19.81|18.41|19.9|18.5|20|18.6|19.77|18.37|0
1690269300000|2023-07-25 07:15:00|19.93|18.53|19.93|18.53|20.07|18.67|19.9|18.5|0
1690269600000|2023-07-25 07:20:00|19.9|18.5|19.93|18.53|20|18.6|19.8|18.4|0
1690269900000|2023-07-25 07:25:00|19.9|18.5|19.64|18.24|19.9|18.5|19.64|18.24|0
1690270200000|2023-07-25 07:30:00|19.67|18.27|19.51|18.11|19.74|18.34|19.45|18.05|0
1690270500000|2023-07-25 07:35:00|19.48|18.08|19.54|18.14|19.64|18.24|19.48|18.08|0
1690270800000|2023-07-25 07:40:00|19.51|18.11|19.57|18.17|19.64|18.24|19.51|18.11|0
1690271100000|2023-07-25 07:45:00|19.61|18.21|19.7|18.3|19.73|18.33|19.54|18.14|0
1690271400000|2023-07-25 07:50:00|19.67|18.27|19.6|18.2|19.73|18.33|19.54|18.14|0
1690271700000|2023-07-25 07:55:00|19.64|18.24|19.73|18.33|19.83|18.43|19.6|18.2|0
1690272000000|2023-07-25 08:00:00|19.72|18.32|19.86|18.46|19.86|18.46|19.7|18.3|0
1690272300000|2023-07-25 08:05:00|19.83|18.43|19.93|18.53|19.93|18.53|19.59|18.19|0
1690272600000|2023-07-25 08:10:00|19.89|18.49|20.12|18.72|20.12|18.72|19.86|18.46|0
1690272900000|2023-07-25 08:15:00|20.16|18.76|20.39|18.99|20.42|19.02|20.06|18.66|0
1690273200000|2023-07-25 08:20:00|20.42|19.02|20.48|19.08|20.59|19.19|20.39|18.99|0
1690273500000|2023-07-25 08:25:00|20.45|19.05|20.58|19.18|20.62|19.22|20.45|19.05|0
1690273800000|2023-07-25 08:30:00|20.55|19.15|20.58|19.18|20.62|19.22|20.52|19.12|0
1690274100000|2023-07-25 08:35:00|20.62|19.22|20.65|19.25|20.68|19.28|20.52|19.12|0
1690274400000|2023-07-25 08:40:00|20.68|19.28|20.58|19.18|20.75|19.35|20.55|19.15|0
1690274700000|2023-07-25 08:45:00|20.62|19.22|20.65|19.25|20.65|19.25|20.51|19.11|0
1690275000000|2023-07-25 08:50:00|20.68|19.28|20.61|19.21|20.72|19.32|20.61|19.21|0
1690275300000|2023-07-25 08:55:00|20.58|19.18|20.48|19.08|20.61|19.21|20.45|19.05|0
1690275600000|2023-07-25 09:00:00|20.45|19.05|20.55|19.15|20.55|19.15|20.41|19.01|0
1690275900000|2023-07-25 09:05:00|20.51|19.11|20.39|18.99|20.51|19.11|20.38|18.98|0
1690276200000|2023-07-25 09:10:00|20.41|19.01|20.31|18.91|20.41|19.01|20.24|18.84|0
1690276500000|2023-07-25 09:15:00|20.28|18.88|20.38|18.98|20.38|18.98|20.21|18.81|0
1690276800000|2023-07-25 09:20:00|20.34|18.94|20.31|18.91|20.34|18.94|20.24|18.84|0
1690277100000|2023-07-25 09:25:00|20.34|18.94|20.28|18.88|20.34|18.94|20.24|18.84|0
1690277400000|2023-07-25 09:30:00|20.24|18.84|20.27|18.87|20.31|18.91|20.21|18.81|0
1690277700000|2023-07-25 09:35:00|20.24|18.84|20.34|18.94|20.34|18.94|20.18|18.78|0
1690278000000|2023-07-25 09:40:00|20.31|18.91|20.34|18.94|20.34|18.94|20.27|18.87|0
1690278300000|2023-07-25 09:45:00|20.31|18.91|20.31|18.91|20.34|18.94|20.31|18.91|0
1690278600000|2023-07-25 09:50:00|20.34|18.94|20.3|18.9|20.34|18.94|20.27|18.87|0
1690278900000|2023-07-25 09:55:00|20.27|18.87|20.3|18.9|20.34|18.94|20.27|18.87|0
1690279200000|2023-07-25 10:00:00|20.27|18.87|20.3|18.9|20.34|18.94|20.24|18.84|0
1690279500000|2023-07-25 10:05:00|20.27|18.87|20.04|18.64|20.27|18.87|20.01|18.61|0
1690279800000|2023-07-25 10:10:00|20.07|18.67|19.78|18.38|20.07|18.67|19.71|18.31|0
1690280100000|2023-07-25 10:15:00|19.81|18.41|19.91|18.51|19.91|18.51|19.74|18.34|0
1690280400000|2023-07-25 10:20:00|19.89|18.49|19.84|18.44|19.89|18.49|19.81|18.41|0
1690280700000|2023-07-25 10:25:00|19.86|18.46|19.81|18.41|19.86|18.46|19.81|18.41|0
1690281000000|2023-07-25 10:30:00|19.87|18.47|19.84|18.44|20|18.6|19.77|18.37|0
1690281300000|2023-07-25 10:35:00|19.82|18.42|19.97|18.57|20|18.6|19.74|18.34|0
1690281600000|2023-07-25 10:40:00|19.95|18.55|20.03|18.63|20.03|18.63|19.9|18.5|0
1690281900000|2023-07-25 10:45:00|20.07|18.67|20|18.6|20.07|18.67|19.93|18.53|0
1690282200000|2023-07-25 10:50:00|20.02|18.62|20.1|18.7|20.1|18.7|19.97|18.57|0
1690282500000|2023-07-25 10:55:00|20.13|18.73|20|18.6|20.13|18.73|19.93|18.53|0
1690282800000|2023-07-25 11:00:00|19.97|18.57|20.18|18.78|20.19|18.79|19.97|18.57|0
1690283100000|2023-07-25 11:05:00|20.19|18.79|20.19|18.79|20.24|18.84|20.16|18.76|0
1690283400000|2023-07-25 11:10:00|20.23|18.83|20.19|18.79|20.26|18.86|20.13|18.73|0
1690283700000|2023-07-25 11:15:00|20.23|18.83|20.26|18.86|20.26|18.86|20.19|18.79|0
1690284000000|2023-07-25 11:20:00|20.22|18.82|20.22|18.82|20.26|18.86|20.16|18.76|0
1690284300000|2023-07-25 11:25:00|20.26|18.86|20.32|18.92|20.32|18.92|20.22|18.82|0
1690284600000|2023-07-25 11:30:00|20.31|18.91|20.09|18.69|20.31|18.91|20.09|18.69|0
1690284900000|2023-07-25 11:35:00|20.03|18.63|20.09|18.69|20.09|18.69|19.99|18.59|0
1690285200000|2023-07-25 11:40:00|20.06|18.66|20.06|18.66|20.09|18.69|19.96|18.56|0
1690285500000|2023-07-25 11:45:00|20.02|18.62|19.96|18.56|20.02|18.62|19.96|18.56|0
1690285800000|2023-07-25 11:50:00|19.99|18.59|20.09|18.69|20.12|18.72|19.99|18.59|0
1690286100000|2023-07-25 11:55:00|20.1|18.7|20.17|18.77|20.2|18.8|20.09|18.69|0
1690286400000|2023-07-25 12:00:00|20.19|18.79|20.25|18.85|20.4|19|20.15|18.75|0
1690286700000|2023-07-25 12:05:00|20.22|18.82|20.18|18.78|20.32|18.92|20.15|18.75|0
1690287000000|2023-07-25 12:10:00|20.15|18.75|20.08|18.68|20.18|18.78|20.08|18.68|0
1690287300000|2023-07-25 12:15:00|20.05|18.65|19.89|18.49|20.08|18.68|19.86|18.46|0
1690287600000|2023-07-25 12:20:00|19.92|18.52|19.66|18.26|19.92|18.52|19.63|18.23|0
1690287900000|2023-07-25 12:25:00|19.63|18.23|19.8|18.4|19.82|18.42|19.63|18.23|0
1690288200000|2023-07-25 12:30:00|19.82|18.42|19.79|18.39|19.82|18.42|19.69|18.29|0
1690288500000|2023-07-25 12:35:00|19.76|18.36|19.88|18.48|19.88|18.48|19.75|18.35|0
1690288800000|2023-07-25 12:40:00|19.85|18.45|19.69|18.29|19.88|18.48|19.62|18.22|0
1690289100000|2023-07-25 12:45:00|19.66|18.26|19.62|18.22|19.66|18.26|19.53|18.13|0
1690289400000|2023-07-25 12:50:00|19.66|18.26|19.62|18.22|19.72|18.32|19.62|18.22|0
1690289700000|2023-07-25 12:55:00|19.66|18.26|19.59|18.19|19.66|18.26|19.53|18.13|0
1690290000000|2023-07-25 13:00:00|19.56|18.16|19.3|17.9|19.59|18.19|19.21|17.81|0
1690290300000|2023-07-25 13:05:00|19.32|17.92|19.27|17.87|19.4|18|19.24|17.84|0
1690290600000|2023-07-25 13:10:00|19.3|17.9|19.2|17.8|19.3|17.9|19.17|17.77|0
1690290900000|2023-07-25 13:15:00|19.17|17.77|19.14|17.74|19.3|17.9|19.11|17.71|0
1690291200000|2023-07-25 13:20:00|19.11|17.71|19.11|17.71|19.17|17.77|19.05|17.65|0
1690291500000|2023-07-25 13:25:00|19.08|17.68|18.95|17.55|19.23|17.83|18.95|17.55|0
1690291800000|2023-07-25 13:30:00|19.01|17.61|19.52|18.12|19.52|18.12|19.01|17.61|0
1690292100000|2023-07-25 13:35:00|19.49|18.09|19.62|18.22|19.81|18.41|19.46|18.06|0
1690292400000|2023-07-25 13:40:00|19.65|18.25|19.84|18.44|19.84|18.44|19.58|18.18|0
1690292700000|2023-07-25 13:45:00|19.86|18.46|20.07|18.67|20.1|18.7|19.71|18.31|0
1690293000000|2023-07-25 13:50:00|20.1|18.7|20|18.6|20.14|18.74|19.78|18.38|0
1690293300000|2023-07-25 13:55:00|19.97|18.57|19.86|18.46|20.32|18.92|19.73|18.33|0
1690293600000|2023-07-25 14:00:00|19.74|18.34|19.79|18.39|20.02|18.62|19.69|18.29|0
1690293900000|2023-07-25 14:05:00|19.82|18.42|19.86|18.46|19.86|18.46|19.47|18.07|0
1690294200000|2023-07-25 14:10:00|19.89|18.49|20.09|18.69|20.09|18.69|19.79|18.39|0
1690294500000|2023-07-25 14:15:00|20.12|18.72|19.92|18.52|20.15|18.75|19.72|18.32|0
1690294800000|2023-07-25 14:20:00|19.95|18.55|20.15|18.75|20.15|18.75|19.95|18.55|0
1690295100000|2023-07-25 14:25:00|20.17|18.77|19.82|18.42|20.22|18.82|19.82|18.42|0
1690295400000|2023-07-25 14:30:00|19.79|18.39|19.22|17.82|19.85|18.45|19.13|17.73|0
1690295700000|2023-07-25 14:35:00|19.19|17.79|19.38|17.98|19.45|18.05|19.19|17.79|0
1690296000000|2023-07-25 14:40:00|19.42|18.02|19.45|18.05|19.51|18.11|19.29|17.89|0
1690296300000|2023-07-25 14:45:00|19.51|18.11|19.58|18.18|19.61|18.21|19.41|18.01|0
1690296600000|2023-07-25 14:50:00|19.61|18.21|19.22|17.82|19.61|18.21|19.19|17.79|0
1690296900000|2023-07-25 14:55:00|19.19|17.79|19.28|17.88|19.41|18.01|19.16|17.76|0
1690297200000|2023-07-25 15:00:00|19.32|17.92|19.35|17.95|19.44|18.04|19.28|17.88|0
1690297500000|2023-07-25 15:05:00|19.32|17.92|19.44|18.04|19.51|18.11|19.22|17.82|0
1690297800000|2023-07-25 15:10:00|19.48|18.08|19.64|18.24|19.67|18.27|19.38|17.98|0
1690298100000|2023-07-25 15:15:00|19.67|18.27|19.57|18.17|19.67|18.27|19.38|17.98|0
1690298400000|2023-07-25 15:20:00|19.6|18.2|19.86|18.46|19.86|18.46|19.54|18.14|0
1690298700000|2023-07-25 15:25:00|19.83|18.43|19.8|18.4|19.96|18.56|19.73|18.33|0
1690299000000|2023-07-25 15:30:00|19.83|18.43|19.99|18.59|20.09|18.69|19.8|18.4|0
1690299300000|2023-07-25 15:35:00|20.03|18.63|20.32|18.92|20.46|19.06|20.03|18.63|0
1690299600000|2023-07-25 15:40:00|20.36|18.96|20.52|19.12|20.63|19.23|20.26|18.86|0
1690299900000|2023-07-25 15:45:00|20.56|19.16|20.49|19.09|20.56|19.16|20.32|18.92|0
1690300200000|2023-07-25 15:50:00|20.46|19.06|20.42|19.02|20.52|19.12|20.36|18.96|0
1690300500000|2023-07-25 15:55:00|20.46|19.06|20.35|18.95|20.46|19.06|20.22|18.82|0
1690300800000|2023-07-25 16:00:00|20.32|18.92|20.19|18.79|20.32|18.92|20.12|18.72|0
1690301100000|2023-07-25 16:05:00|20.22|18.82|20.55|19.15|20.55|19.15|20.22|18.82|0
1690301400000|2023-07-25 16:10:00|20.52|19.12|20.42|19.02|20.55|19.15|20.35|18.95|0
1690301700000|2023-07-25 16:15:00|20.39|18.99|20.55|19.15|20.62|19.22|20.25|18.85|0
1690302000000|2023-07-25 16:20:00|20.59|19.19|20.32|18.92|20.59|19.19|20.28|18.88|0
1690302300000|2023-07-25 16:25:00|20.28|18.88|20.32|18.92|20.32|18.92|20.15|18.75|0
1690302600000|2023-07-25 16:30:00|20.28|18.88|20.32|18.92|20.32|18.92|20.18|18.78|0
1690302900000|2023-07-25 16:35:00|20.28|18.88|20.52|19.12|20.52|19.12|20.25|18.85|0
1690303200000|2023-07-25 16:40:00|20.48|19.08|20.41|19.01|20.55|19.15|20.35|18.95|0
1690303500000|2023-07-25 16:45:00|20.45|19.05|20.38|18.98|20.48|19.08|20.38|18.98|0
1690303800000|2023-07-25 16:50:00|20.41|19.01|20.78|19.38|20.85|19.45|20.41|19.01|0
1690304100000|2023-07-25 16:55:00|20.75|19.35|20.99|19.59|21.02|19.62|20.72|19.32|0
1690304400000|2023-07-25 17:00:00|21.02|19.62|21.09|19.69|21.26|19.86|20.92|19.52|0
1690304700000|2023-07-25 17:05:00|21.06|19.66|20.75|19.35|21.09|19.69|20.55|19.15|0
1690305000000|2023-07-25 17:10:00|20.71|19.31|20.92|19.52|20.92|19.52|20.68|19.28|0
1690305300000|2023-07-25 17:15:00|20.88|19.48|21.09|19.69|21.12|19.72|20.88|19.48|0
1690305600000|2023-07-25 17:20:00|21.12|19.72|21.23|19.83|21.33|19.93|21.12|19.72|0
1690305900000|2023-07-25 17:25:00|21.26|19.86|21.12|19.72|21.33|19.93|21.09|19.69|0
1690306200000|2023-07-25 17:30:00|21.19|19.79|21.22|19.82|21.33|19.93|21.19|19.79|0
1690306500000|2023-07-25 17:35:00|21.19|19.79|21.19|19.79|21.29|19.89|21.05|19.65|0
1690306800000|2023-07-25 17:40:00|21.15|19.75|21.26|19.86|21.29|19.89|21.02|19.62|0
1690307100000|2023-07-25 17:45:00|21.22|19.82|21.05|19.65|21.26|19.86|20.98|19.58|0
1690307400000|2023-07-25 17:50:00|21.03|19.63|20.95|19.55|21.05|19.65|20.84|19.44|0
1690307700000|2023-07-25 17:55:00|20.98|19.58|20.91|19.51|21.08|19.68|20.84|19.44|0
1690308000000|2023-07-25 18:00:00|20.88|19.48|21.01|19.61|21.05|19.65|20.74|19.34|0
1690308300000|2023-07-25 18:05:00|20.98|19.58|20.98|19.58|21.08|19.68|20.87|19.47|0
1690308600000|2023-07-25 18:10:00|20.94|19.54|21.27|19.87|21.27|19.87|20.91|19.51|0
1690308900000|2023-07-25 18:15:00|21.25|19.85|21.39|19.99|21.46|20.06|21.15|19.75|0
1690309200000|2023-07-25 18:20:00|21.36|19.96|21.67|20.27|21.78|20.38|21.35|19.95|0
1690309500000|2023-07-25 18:25:00|21.7|20.3|21.7|20.3|21.81|20.41|21.53|20.13|0
1690309800000|2023-07-25 18:30:00|21.76|20.36|22.02|20.62|22.09|20.69|21.74|20.34|0
1690310100000|2023-07-25 18:35:00|22.06|20.66|21.88|20.48|22.2|20.8|21.84|20.44|0
1690310400000|2023-07-25 18:40:00|21.91|20.51|22.06|20.66|22.09|20.69|21.67|20.27|0
1690310700000|2023-07-25 18:45:00|22.09|20.69|21.45|20.05|22.09|20.69|21.45|20.05|0
1690311000000|2023-07-25 18:50:00|21.49|20.09|21.63|20.23|21.7|20.3|21.38|19.98|0
1690311300000|2023-07-25 18:55:00|21.66|20.26|20.97|19.57|21.66|20.26|20.87|19.47|0
1690311600000|2023-07-25 19:00:00|21|19.6|21|19.6|21.24|19.84|20.87|19.47|0
1690311900000|2023-07-25 19:05:00|21.04|19.64|21.28|19.88|21.31|19.91|20.97|19.57|0
1690312200000|2023-07-25 19:10:00|21.31|19.91|21.45|20.05|21.49|20.09|21.04|19.64|0
1690312500000|2023-07-25 19:15:00|21.42|20.02|21.24|19.84|21.56|20.16|21.21|19.81|0
1690312800000|2023-07-25 19:20:00|21.28|19.88|21.21|19.81|21.45|20.05|21.14|19.74|0
1690313100000|2023-07-25 19:25:00|21.24|19.84|21.14|19.74|21.31|19.91|21.07|19.67|0
1690313400000|2023-07-25 19:30:00|21.07|19.67|21|19.6|21.14|19.74|20.79|19.39|0
1690313700000|2023-07-25 19:35:00|20.96|19.56|21.17|19.77|21.31|19.91|20.93|19.53|0
1690314000000|2023-07-25 19:40:00|21.2|19.8|20.89|19.49|21.24|19.84|20.86|19.46|0
1690314300000|2023-07-25 19:45:00|20.93|19.53|20.89|19.49|21.06|19.66|20.72|19.32|0
1690314600000|2023-07-25 19:50:00|20.72|19.32|20.86|19.46|21.13|19.73|20.59|19.19|0
1690314900000|2023-07-25 19:55:00|20.72|19.32|20.48|19.08|20.72|19.32|20.28|18.88|0
1690315200000|2023-07-25 20:00:00|20.35|18.95|20.28|18.88|21.41|20.01|19.75|18.35|0
1690315500000|2023-07-25 20:05:00|20.32|18.92|21.06|19.66|21.13|19.73|20.32|18.92|0
1690315800000|2023-07-25 20:10:00|20.79|19.39|21.23|19.83|21.3|19.9|20.75|19.35|0
1690316100000|2023-07-25 20:15:00|21.29|19.49|21.26|19.46|21.61|19.81|21.24|19.44|0
1690316400000|2023-07-25 20:20:00|21.29|19.49|21.47|19.67|21.6|19.8|21.22|19.42|0
1690316700000|2023-07-25 20:25:00|21.48|19.68|21.59|19.79|21.59|19.79|21.36|19.56|0
1690317000000|2023-07-25 20:30:00|21.57|19.77|21.43|19.63|21.69|19.89|21.39|19.59|0
1690317300000|2023-07-25 20:35:00|21.46|19.66|21.74|19.94|21.78|19.98|21.41|19.61|0
1690317600000|2023-07-25 20:40:00|21.78|19.98|21.88|20.08|21.9|20.1|21.78|19.98|0
1690317900000|2023-07-25 20:45:00|21.86|20.06|21.78|19.98|21.95|20.15|21.78|19.98|0
1690318200000|2023-07-25 20:50:00|21.74|19.94|21.77|19.97|21.85|20.05|21.7|19.9|0
1690318500000|2023-07-25 20:55:00|21.79|19.99|21.79|19.99|21.88|20.08|21.67|19.87|0
1690318800000|2023-07-25 21:00:00|21.76|19.96|21.75|19.95|21.83|20.03|21.72|19.92|0
1690319100000|2023-07-25 21:05:00|21.81|20.01|21.78|19.98|21.85|20.05|21.73|19.93|0
1690319400000|2023-07-25 21:10:00|21.77|19.97|21.68|19.88|21.79|19.99|21.68|19.88|0
1690319700000|2023-07-25 21:15:00|21.65|19.85|21.68|19.88|21.69|19.89|21.65|19.85|0
1690320000000|2023-07-25 21:20:00|21.63|19.83|21.62|19.82|21.68|19.88|21.6|19.8|0
1690320300000|2023-07-25 21:25:00|21.63|19.83|21.61|19.81|21.63|19.83|21.52|19.72|0
1690320600000|2023-07-25 21:30:00|21.57|19.77|21.53|19.73|21.65|19.85|21.53|19.73|0
1690320900000|2023-07-25 21:35:00|21.51|19.71|21.44|19.64|21.55|19.75|21.34|19.54|0
1690321200000|2023-07-25 21:40:00|21.45|19.65|21.57|19.77|21.6|19.8|21.45|19.65|0
1690321500000|2023-07-25 21:45:00|21.6|19.8|21.61|19.81|21.62|19.82|21.59|19.79|0
1690321800000|2023-07-25 21:50:00|21.6|19.8|21.6|19.8|21.62|19.82|21.6|19.8|0
1690322100000|2023-07-25 21:55:00|21.59|19.79|21.52|19.72|21.67|19.87|21.46|19.66|0
1690322400000|2023-07-25 22:00:00|21.61|19.81|21.14|19.34|22.05|20.25|21.14|19.34|0
1690322700000|2023-07-25 22:05:00|21.19|19.39|20.68|18.88|21.21|19.41|20.63|18.83|0
1690323000000|2023-07-25 22:10:00|20.63|18.83|20.36|18.56|20.66|18.86|20.13|18.33|0
1690323300000|2023-07-25 22:15:00|20.38|18.58|20.1|18.3|20.46|18.66|19.97|18.17|0
1690323600000|2023-07-25 22:20:00|20.06|18.26|20.26|18.46|20.36|18.56|19.97|18.17|0
1690323900000|2023-07-25 22:25:00|20.23|18.43|20.31|18.51|20.39|18.59|20.13|18.33|0
1690324200000|2023-07-25 22:30:00|20.33|18.53|20.14|18.34|20.39|18.59|20.14|18.34|0
1690324500000|2023-07-25 22:35:00|20.16|18.36|20.29|18.49|20.29|18.49|20.09|18.29|0
1690324800000|2023-07-25 22:40:00|20.27|18.47|20.36|18.56|20.44|18.64|20.26|18.46|0
1690325100000|2023-07-25 22:45:00|20.37|18.57|20.39|18.59|20.49|18.69|20.32|18.52|0
1690325400000|2023-07-25 22:50:00|20.37|18.57|20.32|18.52|20.37|18.57|20.26|18.46|0
1690325700000|2023-07-25 22:55:00|20.29|18.49|20.32|18.52|20.36|18.56|20.26|18.46|0
1690326000000|2023-07-25 23:00:00|20.26|18.46|20.29|18.49|20.35|18.55|20.24|18.44|0
1690326300000|2023-07-25 23:05:00|20.27|18.47|20.22|18.42|20.29|18.49|20.16|18.36|0
1690326600000|2023-07-25 23:10:00|20.25|18.45|20.15|18.35|20.32|18.52|20.15|18.35|0
1690326900000|2023-07-25 23:15:00|20.17|18.37|20.12|18.32|20.19|18.39|20.12|18.32|0
1690327200000|2023-07-25 23:20:00|20.15|18.35|20.22|18.42|20.25|18.45|20.15|18.35|0
1690327500000|2023-07-25 23:25:00|20.25|18.45|20.35|18.55|20.38|18.58|20.22|18.42|0
1690327800000|2023-07-25 23:30:00|20.32|18.52|20.22|18.42|20.32|18.52|20.18|18.38|0
1690328100000|2023-07-25 23:35:00|20.25|18.45|20.25|18.45|20.25|18.45|20.18|18.38|0
1690328400000|2023-07-25 23:40:00|20.28|18.48|20.36|18.56|20.38|18.58|20.25|18.45|0
1690328700000|2023-07-25 23:45:00|20.38|18.58|20.38|18.58|20.45|18.65|20.38|18.58|0
1690329000000|2023-07-25 23:50:00|20.41|18.61|20.45|18.65|20.45|18.65|20.38|18.58|0
1690329300000|2023-07-25 23:55:00|20.43|18.63|20.45|18.65|20.45|18.65|20.38|18.58|0
1690329600000|2023-07-26 00:00:00|20.41|18.61|20.28|18.48|20.48|18.68|20.25|18.45|0
1690329900000|2023-07-26 00:05:00|20.29|18.49|20.41|18.61|20.41|18.61|20.25|18.45|0
1690330200000|2023-07-26 00:10:00|20.39|18.59|20.28|18.48|20.41|18.61|20.28|18.48|0
1690330500000|2023-07-26 00:15:00|20.31|18.51|20.18|18.38|20.31|18.51|20.18|18.38|0
1690330800000|2023-07-26 00:20:00|20.16|18.36|20.14|18.34|20.24|18.44|20.11|18.31|0
1690331100000|2023-07-26 00:25:00|20.11|18.31|20.6|18.8|20.6|18.8|20.11|18.31|0
1690331400000|2023-07-26 00:30:00|20.62|18.82|21.55|19.75|21.74|19.94|20.6|18.8|0
1690331700000|2023-07-26 00:35:00|21.58|19.78|21.55|19.75|21.65|19.85|21.55|19.75|0
1690332000000|2023-07-26 00:40:00|21.58|19.78|21.55|19.75|21.58|19.78|21.55|19.75|0
1690332300000|2023-07-26 00:45:00|21.51|19.71|21.48|19.68|21.55|19.75|21.44|19.64|0
1690332600000|2023-07-26 00:50:00|21.51|19.71|21.48|19.68|21.51|19.71|21.44|19.64|0
1690332900000|2023-07-26 00:55:00|21.51|19.71|21.48|19.68|21.51|19.71|21.44|19.64|0
1690333200000|2023-07-26 01:00:00|21.54|19.74|21.54|19.74|21.54|19.74|21.44|19.64|0
1690333500000|2023-07-26 01:05:00|21.58|19.78|21.51|19.71|21.58|19.78|21.51|19.71|0
1690333800000|2023-07-26 01:10:00|21.47|19.67|21.54|19.74|21.58|19.78|21.44|19.64|0
1690334100000|2023-07-26 01:15:00|21.58|19.78|21.57|19.77|21.58|19.78|21.47|19.67|0
1690334400000|2023-07-26 01:20:00|21.54|19.74|21.51|19.71|21.64|19.84|21.51|19.71|0
1690334700000|2023-07-26 01:25:00|21.47|19.67|21.5|19.7|21.54|19.74|21.47|19.67|0
1690335000000|2023-07-26 01:30:00|21.64|19.84|21.47|19.67|21.64|19.84|21.44|19.64|0
1690335300000|2023-07-26 01:35:00|21.45|19.65|21.47|19.67|21.5|19.7|21.43|19.63|0
1690335600000|2023-07-26 01:40:00|21.43|19.63|21.47|19.67|21.5|19.7|21.37|19.57|0
1690335900000|2023-07-26 01:45:00|21.43|19.63|21.57|19.77|21.57|19.77|21.4|19.6|0
1690336200000|2023-07-26 01:50:00|21.6|19.8|21.67|19.87|21.71|19.91|21.6|19.8|0
1690336500000|2023-07-26 01:55:00|21.64|19.84|21.64|19.84|21.71|19.91|21.6|19.8|0
1690336800000|2023-07-26 02:00:00|21.6|19.8|21.64|19.84|21.69|19.89|21.6|19.8|0
1690337100000|2023-07-26 02:05:00|21.6|19.8|21.6|19.8|21.6|19.8|21.5|19.7|0
1690337400000|2023-07-26 02:10:00|21.57|19.77|21.51|19.71|21.57|19.77|21.5|19.7|0
1690337700000|2023-07-26 02:15:00|21.5|19.7|21.67|19.87|21.7|19.9|21.5|19.7|0
1690338000000|2023-07-26 02:20:00|21.7|19.9|21.67|19.87|21.7|19.9|21.63|19.83|0
1690338300000|2023-07-26 02:25:00|21.7|19.9|21.74|19.94|21.74|19.94|21.67|19.87|0
1690338600000|2023-07-26 02:30:00|21.72|19.92|21.74|19.94|21.77|19.97|21.7|19.9|0
1690338900000|2023-07-26 02:35:00|21.77|19.97|21.77|19.97|21.77|19.97|21.73|19.93|0
1690339200000|2023-07-26 02:40:00|21.8|20|21.84|20.04|21.84|20.04|21.73|19.93|0
1690339500000|2023-07-26 02:45:00|21.87|20.07|21.91|20.11|21.94|20.14|21.84|20.04|0
1690339800000|2023-07-26 02:50:00|21.92|20.12|21.87|20.07|21.92|20.12|21.84|20.04|0
1690340100000|2023-07-26 02:55:00|21.89|20.09|21.87|20.07|21.89|20.09|21.84|20.04|0
1690340400000|2023-07-26 03:00:00|21.89|20.09|21.9|20.1|21.9|20.1|21.87|20.07|0
1690340700000|2023-07-26 03:05:00|21.89|20.09|21.94|20.14|21.97|20.17|21.87|20.07|0
1690341000000|2023-07-26 03:10:00|21.97|20.17|22.08|20.28|22.08|20.28|21.94|20.14|0
1690341300000|2023-07-26 03:15:00|22.04|20.24|22.11|20.31|22.11|20.31|22.04|20.24|0
1690341600000|2023-07-26 03:20:00|22.15|20.35|22.04|20.24|22.18|20.38|22.04|20.24|0
1690341900000|2023-07-26 03:25:00|22.08|20.28|22.04|20.24|22.08|20.28|22.01|20.21|0
1690342200000|2023-07-26 03:30:00|22|20.2|21.97|20.17|22|20.2|21.93|20.13|0
1690342500000|2023-07-26 03:35:00|21.93|20.13|21.93|20.13|22|20.2|21.93|20.13|0
1690342800000|2023-07-26 03:40:00|21.9|20.1|21.93|20.13|21.93|20.13|21.9|20.1|0
1690343100000|2023-07-26 03:45:00|21.9|20.1|21.83|20.03|21.93|20.13|21.83|20.03|0
1690343400000|2023-07-26 03:50:00|21.79|19.99|21.83|20.03|21.83|20.03|21.79|19.99|0
1690343700000|2023-07-26 03:55:00|21.84|20.04|21.83|20.03|21.86|20.06|21.83|20.03|0
1690344000000|2023-07-26 04:00:00|21.86|20.06|21.86|20.06|21.86|20.06|21.86|20.06|0
1690344300000|2023-07-26 04:05:00|21.82|20.02|21.82|20.02|21.86|20.06|21.82|20.02|0
1690344600000|2023-07-26 04:10:00|21.86|20.06|21.93|20.13|21.96|20.16|21.86|20.06|0
1690344900000|2023-07-26 04:15:00|21.91|20.11|21.96|20.16|21.96|20.16|21.89|20.09|0
1690345200000|2023-07-26 04:20:00|21.98|20.18|22|20.2|22|20.2|21.96|20.16|0
1690345500000|2023-07-26 04:25:00|21.98|20.18|22.03|20.23|22.03|20.23|21.98|20.18|0
1690345800000|2023-07-26 04:30:00|22.1|20.3|21.96|20.16|22.1|20.3|21.96|20.16|0
1690346100000|2023-07-26 04:35:00|21.99|20.19|21.99|20.19|21.99|20.19|21.99|20.19|0
1690346400000|2023-07-26 04:40:00|21.96|20.16|21.96|20.16|21.99|20.19|21.96|20.16|0
1690346700000|2023-07-26 04:45:00|21.99|20.19|21.96|20.16|21.99|20.19|21.96|20.16|0
1690347000000|2023-07-26 04:50:00|21.97|20.17|21.92|20.12|21.99|20.19|21.92|20.12|0
1690347300000|2023-07-26 04:55:00|21.9|20.1|21.75|19.95|21.92|20.12|21.71|19.91|0
1690347600000|2023-07-26 05:00:00|21.78|19.98|21.87|20.07|21.88|20.08|21.71|19.91|0
1690347900000|2023-07-26 05:05:00|21.88|20.08|21.9|20.1|21.9|20.1|21.78|19.98|0
1690348200000|2023-07-26 05:10:00|21.92|20.12|21.78|19.98|21.92|20.12|21.78|19.98|0
1690348500000|2023-07-26 05:15:00|21.8|20|21.83|20.03|21.85|20.05|21.78|19.98|0
1690348800000|2023-07-26 05:20:00|21.85|20.05|21.85|20.05|21.88|20.08|21.81|20.01|0
1690349100000|2023-07-26 05:25:00|21.81|20.01|21.88|20.08|21.92|20.12|21.81|20.01|0
1690349400000|2023-07-26 05:30:00|21.85|20.05|21.88|20.08|21.91|20.11|21.84|20.04|0
1690349700000|2023-07-26 05:35:00|21.84|20.04|21.88|20.08|21.91|20.11|21.84|20.04|0
1690350000000|2023-07-26 05:40:00|21.91|20.11|21.91|20.11|21.91|20.11|21.84|20.04|0
1690350300000|2023-07-26 05:45:00|21.95|20.15|21.88|20.08|21.98|20.18|21.88|20.08|0
1690350600000|2023-07-26 05:50:00|21.84|20.04|21.91|20.11|21.95|20.15|21.84|20.04|0
1690350900000|2023-07-26 05:55:00|21.88|20.08|21.88|20.08|21.95|20.15|21.88|20.08|0
1690351200000|2023-07-26 06:00:00|21.84|20.04|21.91|20.11|21.91|20.11|21.77|19.97|0
1690351500000|2023-07-26 06:05:00|21.71|20.31|21.71|20.31|21.71|20.31|21.67|20.27|0
1690351800000|2023-07-26 06:10:00|21.69|20.29|21.81|20.41|21.81|20.41|21.64|20.24|0
1690352100000|2023-07-26 06:15:00|21.85|20.45|21.95|20.55|21.99|20.59|21.85|20.45|0
1690352400000|2023-07-26 06:20:00|21.92|20.52|22|20.6|22|20.6|21.88|20.48|0
1690352700000|2023-07-26 06:25:00|21.99|20.59|21.99|20.59|22.06|20.66|21.88|20.48|0
1690353000000|2023-07-26 06:30:00|21.95|20.55|22.06|20.66|22.06|20.66|21.95|20.55|0
1690353300000|2023-07-26 06:35:00|22.09|20.69|22.05|20.65|22.09|20.69|21.98|20.58|0
1690353600000|2023-07-26 06:40:00|22.09|20.69|22.05|20.65|22.09|20.69|21.98|20.58|0
1690353900000|2023-07-26 06:45:00|22.09|20.69|22.09|20.69|22.12|20.72|22.05|20.65|0
1690354200000|2023-07-26 06:50:00|22.11|20.71|22.12|20.72|22.16|20.76|22.09|20.69|0
1690354500000|2023-07-26 06:55:00|22.09|20.69|22.09|20.69|22.12|20.72|22.05|20.65|0
1690354800000|2023-07-26 07:00:00|22.05|20.65|22.09|20.69|22.12|20.72|21.91|20.51|0
1690355100000|2023-07-26 07:05:00|22.05|20.65|22.12|20.72|22.16|20.76|21.98|20.58|0
1690355400000|2023-07-26 07:10:00|22.14|20.74|21.91|20.51|22.16|20.76|21.87|20.47|0
1690355700000|2023-07-26 07:15:00|21.87|20.47|21.91|20.51|21.98|20.58|21.84|20.44|0
1690356000000|2023-07-26 07:20:00|21.89|20.49|21.87|20.47|21.94|20.54|21.8|20.4|0
1690356300000|2023-07-26 07:25:00|21.82|20.42|21.78|20.38|21.87|20.47|21.73|20.33|0
1690356600000|2023-07-26 07:30:00|21.77|20.37|22.15|20.75|22.15|20.75|21.77|20.37|0
1690356900000|2023-07-26 07:35:00|22.22|20.82|22.26|20.86|22.29|20.89|22.19|20.79|0
1690357200000|2023-07-26 07:40:00|22.22|20.82|22.19|20.79|22.22|20.82|22.04|20.64|0
1690357500000|2023-07-26 07:45:00|22.15|20.75|22.26|20.86|22.36|20.96|22.15|20.75|0
1690357800000|2023-07-26 07:50:00|22.22|20.82|22.18|20.78|22.22|20.82|22.04|20.64|0
1690358100000|2023-07-26 07:55:00|22.17|20.77|22.08|20.68|22.18|20.78|22.08|20.68|0
1690358400000|2023-07-26 08:00:00|22.11|20.71|21.79|20.39|22.11|20.71|21.79|20.39|0
1690358700000|2023-07-26 08:05:00|21.83|20.43|21.93|20.53|21.93|20.53|21.62|20.22|0
1690359000000|2023-07-26 08:10:00|21.97|20.57|21.65|20.25|21.97|20.57|21.62|20.22|0
1690359300000|2023-07-26 08:15:00|21.69|20.29|22|20.6|22.04|20.64|21.65|20.25|0
1690359600000|2023-07-26 08:20:00|22.02|20.62|21.86|20.46|22.04|20.64|21.84|20.44|0
1690359900000|2023-07-26 08:25:00|21.83|20.43|21.83|20.43|21.97|20.57|21.72|20.32|0
1690360200000|2023-07-26 08:30:00|21.79|20.39|21.55|20.15|21.79|20.39|21.48|20.08|0
1690360500000|2023-07-26 08:35:00|21.51|20.11|21.61|20.21|21.68|20.28|21.51|20.11|0
1690360800000|2023-07-26 08:40:00|21.58|20.18|21.44|20.04|21.6|20.2|21.44|20.04|0
1690361100000|2023-07-26 08:45:00|21.47|20.07|21.4|20|21.54|20.14|21.37|19.97|0
1690361400000|2023-07-26 08:50:00|21.37|19.97|21.3|19.9|21.4|20|21.27|19.87|0
1690361700000|2023-07-26 08:55:00|21.27|19.87|21.27|19.87|21.27|19.87|21.16|19.76|0
1690362000000|2023-07-26 09:00:00|21.23|19.83|21.44|20.04|21.56|20.16|21.23|19.83|0
1690362300000|2023-07-26 09:05:00|21.42|20.02|21.44|20.04|21.51|20.11|21.4|20|0
1690362600000|2023-07-26 09:10:00|21.4|20|21.16|19.76|21.47|20.07|21.16|19.76|0
1690362900000|2023-07-26 09:15:00|21.13|19.73|21.3|19.9|21.3|19.9|21.13|19.73|0
1690363200000|2023-07-26 09:20:00|21.26|19.86|21.43|20.03|21.43|20.03|21.26|19.86|0
1690363500000|2023-07-26 09:25:00|21.47|20.07|21.29|19.89|21.47|20.07|21.26|19.86|0
1690363800000|2023-07-26 09:30:00|21.33|19.93|21.33|19.93|21.36|19.96|21.26|19.86|0
1690364100000|2023-07-26 09:35:00|21.29|19.89|20.75|19.35|21.33|19.93|20.75|19.35|0
1690364400000|2023-07-26 09:40:00|20.72|19.32|20.95|19.55|20.95|19.55|20.68|19.28|0
1690364700000|2023-07-26 09:45:00|20.99|19.59|20.98|19.58|21.09|19.69|20.92|19.52|0
1690365000000|2023-07-26 09:50:00|20.95|19.55|20.92|19.52|21.09|19.69|20.88|19.48|0
1690365300000|2023-07-26 09:55:00|20.95|19.55|21.08|19.68|21.17|19.77|20.95|19.55|0
1690365600000|2023-07-26 10:00:00|21.12|19.72|21.08|19.68|21.19|19.79|21.05|19.65|0
1690365900000|2023-07-26 10:05:00|21.07|19.67|20.91|19.51|21.12|19.72|20.88|19.48|0
1690366200000|2023-07-26 10:10:00|20.9|19.5|20.61|19.21|20.91|19.51|20.58|19.18|0
1690366500000|2023-07-26 10:15:00|20.64|19.24|20.64|19.24|20.84|19.44|20.64|19.24|0
1690366800000|2023-07-26 10:20:00|20.61|19.21|20.37|18.97|20.64|19.24|20.34|18.94|0
1690367100000|2023-07-26 10:25:00|20.36|18.96|20.47|19.07|20.51|19.11|20.32|18.92|0
1690367400000|2023-07-26 10:30:00|20.49|19.09|20.71|19.31|20.74|19.34|20.49|19.09|0
1690367700000|2023-07-26 10:35:00|20.74|19.34|20.61|19.21|20.84|19.44|20.61|19.21|0
1690368000000|2023-07-26 10:40:00|20.62|19.22|20.64|19.24|20.71|19.31|20.57|19.17|0
1690368300000|2023-07-26 10:45:00|20.6|19.2|20.64|19.24|20.74|19.34|20.57|19.17|0
1690368600000|2023-07-26 10:50:00|20.6|19.2|20.67|19.27|20.67|19.27|20.5|19.1|0
1690368900000|2023-07-26 10:55:00|20.6|19.2|20.57|19.17|20.67|19.27|20.5|19.1|0
1690369200000|2023-07-26 11:00:00|20.65|19.25|20.53|19.13|20.65|19.25|20.44|19.04|0
1690369500000|2023-07-26 11:05:00|20.5|19.1|20.5|19.1|20.57|19.17|20.43|19.03|0
1690369800000|2023-07-26 11:10:00|20.47|19.07|20.47|19.07|20.57|19.17|20.47|19.07|0
1690370100000|2023-07-26 11:15:00|20.5|19.1|20.73|19.33|20.73|19.33|20.5|19.1|0
1690370400000|2023-07-26 11:20:00|20.77|19.37|20.9|19.5|20.9|19.5|20.7|19.3|0
1690370700000|2023-07-26 11:25:00|20.87|19.47|20.63|19.23|20.87|19.47|20.6|19.2|0
1690371000000|2023-07-26 11:30:00|20.7|19.3|20.76|19.36|20.83|19.43|20.6|19.2|0
1690371300000|2023-07-26 11:35:00|20.75|19.35|20.87|19.47|20.94|19.54|20.5|19.1|0
1690371600000|2023-07-26 11:40:00|20.9|19.5|21.09|19.69|21.11|19.71|20.87|19.47|0
1690371900000|2023-07-26 11:45:00|21.11|19.71|21.14|19.74|21.28|19.88|21.07|19.67|0
1690372200000|2023-07-26 11:50:00|21.11|19.71|21.41|20.01|21.41|20.01|21.11|19.71|0
1690372500000|2023-07-26 11:55:00|21.45|20.05|21.17|19.77|21.48|20.08|21.14|19.74|0
1690372800000|2023-07-26 12:00:00|21.14|19.74|21.07|19.67|21.17|19.77|20.93|19.53|0
1690373100000|2023-07-26 12:05:00|21.04|19.64|20.8|19.4|21.04|19.64|20.7|19.3|0
1690373400000|2023-07-26 12:10:00|20.83|19.43|20.83|19.43|20.87|19.47|20.66|19.26|0
1690373700000|2023-07-26 12:15:00|20.8|19.4|20.86|19.46|21|19.6|20.8|19.4|0
1690374000000|2023-07-26 12:20:00|20.9|19.5|20.93|19.53|20.97|19.57|20.76|19.36|0
1690374300000|2023-07-26 12:25:00|20.9|19.5|21|19.6|21|19.6|20.8|19.4|0
1690374600000|2023-07-26 12:30:00|21.03|19.63|21.1|19.7|21.17|19.77|20.93|19.53|0
1690374900000|2023-07-26 12:35:00|21.13|19.73|21|19.6|21.17|19.77|20.93|19.53|0
1690375200000|2023-07-26 12:40:00|21.03|19.63|21.11|19.71|21.24|19.84|20.89|19.49|0
1690375500000|2023-07-26 12:45:00|21.07|19.67|21.01|19.61|21.14|19.74|20.94|19.54|0
1690375800000|2023-07-26 12:50:00|21.04|19.64|20.84|19.44|21.04|19.64|20.75|19.35|0
1690376100000|2023-07-26 12:55:00|20.87|19.47|20.77|19.37|20.87|19.47|20.73|19.33|0
1690376400000|2023-07-26 13:00:00|20.8|19.4|20.8|19.4|20.87|19.47|20.77|19.37|0
1690376700000|2023-07-26 13:05:00|20.83|19.43|21.07|19.67|21.1|19.7|20.8|19.4|0
1690377000000|2023-07-26 13:10:00|21.04|19.64|20.77|19.37|21.07|19.67|20.73|19.33|0
1690377300000|2023-07-26 13:15:00|20.8|19.4|20.83|19.43|20.83|19.43|20.71|19.31|0
1690377600000|2023-07-26 13:20:00|20.8|19.4|20.66|19.26|20.87|19.47|20.66|19.26|0
1690377900000|2023-07-26 13:25:00|20.73|19.33|20.8|19.4|20.9|19.5|20.7|19.3|0
1690378200000|2023-07-26 13:30:00|20.86|19.46|21.03|19.63|21.47|20.07|20.83|19.43|0
1690378500000|2023-07-26 13:35:00|20.96|19.56|21.23|19.83|21.34|19.94|20.96|19.56|0
1690378800000|2023-07-26 13:40:00|21.2|19.8|21.47|20.07|21.75|20.35|20.93|19.53|0
1690379100000|2023-07-26 13:45:00|21.54|20.14|21.09|19.69|21.54|20.14|20.64|19.24|0
1690379400000|2023-07-26 13:50:00|21.05|19.65|20.8|19.4|21.05|19.65|20.64|19.24|0
1690379700000|2023-07-26 13:55:00|20.77|19.37|20.65|19.25|20.8|19.4|20.44|19.04|0
1690380000000|2023-07-26 14:00:00|20.67|19.27|20.6|19.2|20.8|19.4|20.34|18.94|0
1690380300000|2023-07-26 14:05:00|20.57|19.17|20.47|19.07|20.67|19.27|20.43|19.03|0
1690380600000|2023-07-26 14:10:00|20.5|19.1|20.77|19.37|20.9|19.5|20.33|18.93|0
1690380900000|2023-07-26 14:15:00|20.73|19.33|20.73|19.33|20.87|19.47|20.53|19.13|0
1690381200000|2023-07-26 14:20:00|20.7|19.3|20.7|19.3|20.87|19.47|20.23|18.83|0
1690381500000|2023-07-26 14:25:00|20.67|19.27|20.53|19.13|20.77|19.37|20.53|19.13|0
1690381800000|2023-07-26 14:30:00|20.56|19.16|20.33|18.93|20.7|19.3|20.26|18.86|0
1690382100000|2023-07-26 14:35:00|20.3|18.9|19.99|18.59|20.43|19.03|19.96|18.56|0
1690382400000|2023-07-26 14:40:00|19.96|18.56|19.79|18.39|19.99|18.59|19.7|18.3|0
1690382700000|2023-07-26 14:45:00|19.82|18.42|19.79|18.39|19.92|18.52|19.69|18.29|0
1690383000000|2023-07-26 14:50:00|19.82|18.42|19.76|18.36|19.89|18.49|19.69|18.29|0
1690383300000|2023-07-26 14:55:00|19.73|18.33|19.5|18.1|19.76|18.36|19.37|17.97|0
1690383600000|2023-07-26 15:00:00|19.47|18.07|19.63|18.23|19.66|18.26|19.31|17.91|0
1690383900000|2023-07-26 15:05:00|19.6|18.2|19.72|18.32|19.76|18.36|19.43|18.03|0
1690384200000|2023-07-26 15:10:00|19.69|18.29|19.85|18.45|19.89|18.49|19.66|18.26|0
1690384500000|2023-07-26 15:15:00|19.82|18.42|19.79|18.39|19.92|18.52|19.69|18.29|0
1690384800000|2023-07-26 15:20:00|19.82|18.42|19.5|18.1|19.82|18.42|19.5|18.1|0
1690385100000|2023-07-26 15:25:00|19.53|18.13|19.75|18.35|19.92|18.52|19.53|18.13|0
1690385400000|2023-07-26 15:30:00|19.72|18.32|19.85|18.45|19.91|18.51|19.72|18.32|0
1690385700000|2023-07-26 15:35:00|19.88|18.48|20.01|18.61|20.08|18.68|19.88|18.48|0
1690386000000|2023-07-26 15:40:00|20.04|18.64|20.14|18.74|20.21|18.81|20.04|18.64|0
1690386300000|2023-07-26 15:45:00|20.21|18.81|20.27|18.87|20.27|18.87|20.08|18.68|0
1690386600000|2023-07-26 15:50:00|20.31|18.91|20.41|19.01|20.51|19.11|20.17|18.77|0
1690386900000|2023-07-26 15:55:00|20.44|19.04|20.51|19.11|20.54|19.14|20.41|19.01|0
1690387200000|2023-07-26 16:00:00|20.54|19.14|20.54|19.14|20.54|19.14|20.37|18.97|0
1690387500000|2023-07-26 16:05:00|20.5|19.1|20.5|19.1|20.5|19.1|20.44|19.04|0
1690387800000|2023-07-26 16:10:00|20.47|19.07|20.64|19.24|20.74|19.34|20.47|19.07|0
1690388100000|2023-07-26 16:15:00|20.67|19.27|20.6|19.2|20.67|19.27|20.5|19.1|0
1690388400000|2023-07-26 16:20:00|20.64|19.24|20.37|18.97|20.64|19.24|20.37|18.97|0
1690388700000|2023-07-26 16:25:00|20.33|18.93|20.1|18.7|20.33|18.93|20.07|18.67|0
1690389000000|2023-07-26 16:30:00|20.07|18.67|20.13|18.73|20.17|18.77|20.04|18.64|0
1690389300000|2023-07-26 16:35:00|20.1|18.7|19.81|18.41|20.13|18.73|19.74|18.34|0
1690389600000|2023-07-26 16:40:00|19.77|18.37|19.77|18.37|19.9|18.5|19.71|18.31|0
1690389900000|2023-07-26 16:45:00|19.74|18.34|19.58|18.18|19.77|18.37|19.58|18.18|0
1690390200000|2023-07-26 16:50:00|19.55|18.15|19.39|17.99|19.61|18.21|19.39|17.99|0
1690390500000|2023-07-26 16:55:00|19.35|17.95|19.58|18.18|19.58|18.18|19.29|17.89|0
1690390800000|2023-07-26 17:00:00|19.55|18.15|19.74|18.34|19.77|18.37|19.48|18.08|0
1690391100000|2023-07-26 17:05:00|19.77|18.37|19.83|18.43|19.83|18.43|19.64|18.24|0
1690391400000|2023-07-26 17:10:00|19.87|18.47|19.8|18.4|19.87|18.47|19.77|18.37|0
1690391700000|2023-07-26 17:15:00|19.77|18.37|19.64|18.24|19.8|18.4|19.59|18.19|0
1690392000000|2023-07-26 17:20:00|19.61|18.21|19.57|18.17|19.7|18.3|19.38|17.98|0
1690392300000|2023-07-26 17:25:00|19.54|18.14|19.64|18.24|19.67|18.27|19.48|18.08|0
1690392600000|2023-07-26 17:30:00|19.57|18.17|19.48|18.08|19.57|18.17|19.35|17.95|0
1690392900000|2023-07-26 17:35:00|19.44|18.04|19.57|18.17|19.57|18.17|19.38|17.98|0
1690393200000|2023-07-26 17:40:00|19.6|18.2|19.47|18.07|19.6|18.2|19.44|18.04|0
1690393500000|2023-07-26 17:45:00|19.51|18.11|19.67|18.27|19.7|18.3|19.47|18.07|0
1690393800000|2023-07-26 17:50:00|19.63|18.23|19.63|18.23|19.67|18.27|19.5|18.1|0
1690394100000|2023-07-26 17:55:00|19.65|18.25|19.62|18.22|19.73|18.33|19.52|18.12|0
1690394400000|2023-07-26 18:00:00|19.52|18.12|19.99|18.59|20.27|18.87|19.25|17.85|0
1690394700000|2023-07-26 18:05:00|20.02|18.62|20.15|18.75|20.19|18.79|19.63|18.23|0
1690395000000|2023-07-26 18:10:00|20.09|18.69|20.36|18.96|20.55|19.15|20.02|18.62|0
1690395300000|2023-07-26 18:15:00|20.33|18.93|20.09|18.69|20.36|18.96|19.86|18.46|0
1690395600000|2023-07-26 18:20:00|20.02|18.62|19.89|18.49|20.25|18.85|19.83|18.43|0
1690395900000|2023-07-26 18:25:00|19.83|18.43|19.63|18.23|19.86|18.46|19.15|17.75|0
1690396200000|2023-07-26 18:30:00|19.6|18.2|19.96|18.56|20.39|18.99|19.53|18.13|0
1690396500000|2023-07-26 18:35:00|19.92|18.52|22.43|21.03|22.46|21.06|19.92|18.52|0
1690396800000|2023-07-26 18:40:00|22.52|21.12|22.75|21.35|23.27|21.87|22.14|20.74|0
1690397100000|2023-07-26 18:45:00|22.9|21.5|22.1|20.7|22.97|21.57|21.75|20.35|0
1690397400000|2023-07-26 18:50:00|22|20.6|21.01|19.61|22.57|21.17|20.77|19.37|0
1690397700000|2023-07-26 18:55:00|20.98|19.58|20.22|18.82|20.98|19.58|19.82|18.42|0
1690398000000|2023-07-26 19:00:00|20.37|18.97|20.05|18.65|20.53|19.13|19.72|18.32|0
1690398300000|2023-07-26 19:05:00|20.02|18.62|17.64|16.24|20.12|18.72|17.4|16|0
1690398600000|2023-07-26 19:10:00|17.67|16.27|17.91|16.51|18.35|16.95|17.43|16.03|0
1690398900000|2023-07-26 19:15:00|17.85|16.45|17.61|16.21|18.22|16.82|17.02|15.62|0
1690399200000|2023-07-26 19:20:00|17.52|16.12|17.88|16.48|18.5|17.1|17.52|16.12|0
1690399500000|2023-07-26 19:25:00|17.94|16.54|18.31|16.91|18.37|16.97|17.82|16.42|0
1690399800000|2023-07-26 19:30:00|18.22|16.82|18.5|17.1|18.5|17.1|17.76|16.36|0
1690400100000|2023-07-26 19:35:00|18.53|17.13|18.62|17.22|18.81|17.41|18.06|16.66|0
1690400400000|2023-07-26 19:40:00|18.65|17.25|19.36|17.96|19.42|18.02|18.65|17.25|0
1690400700000|2023-07-26 19:45:00|19.42|18.02|18.97|17.57|19.42|18.02|18.97|17.57|0
1690401000000|2023-07-26 19:50:00|18.75|17.35|19.05|17.65|19.11|17.71|18.61|17.21|0
1690401300000|2023-07-26 19:55:00|18.86|17.46|19.89|18.49|19.99|18.59|18.79|17.39|0
1690401600000|2023-07-26 20:00:00|19.93|18.53|20.14|18.74|20.26|18.86|19.76|18.36|0
1690401900000|2023-07-26 20:05:00|20.16|18.76|19.7|18.3|21.46|20.06|19.67|18.27|0
1690402200000|2023-07-26 20:10:00|19.67|18.27|19.68|18.28|19.8|18.4|19.24|17.84|0
1690402500000|2023-07-26 20:15:00|19.9|18.1|19.9|18.1|19.93|18.13|19.6|17.8|0
1690402800000|2023-07-26 20:20:00|19.93|18.13|19.9|18.1|20.03|18.23|19.8|18|0
1690403100000|2023-07-26 20:25:00|19.93|18.13|19.77|17.97|20|18.2|19.7|17.9|0
1690403400000|2023-07-26 20:30:00|19.83|18.03|19.7|17.9|19.83|18.03|19.54|17.74|0
1690403700000|2023-07-26 20:35:00|19.75|17.95|19.47|17.67|19.76|17.96|19.47|17.67|0
1690404000000|2023-07-26 20:40:00|19.44|17.64|19.31|17.51|19.47|17.67|19.27|17.47|0
1690404300000|2023-07-26 20:45:00|19.27|17.47|19.24|17.44|19.34|17.54|19.21|17.41|0
1690404600000|2023-07-26 20:50:00|19.21|17.41|19.21|17.41|19.27|17.47|19.18|17.38|0
1690404900000|2023-07-26 20:55:00|19.19|17.39|19.13|17.33|19.27|17.47|19.08|17.28|0
1690405200000|2023-07-26 21:00:00|19.1|17.3|19|17.2|19.15|17.35|18.97|17.17|0
1690405500000|2023-07-26 21:05:00|19.06|17.26|19.12|17.32|19.17|17.37|19.04|17.24|0
1690405800000|2023-07-26 21:10:00|19.11|17.31|19.12|17.32|19.15|17.35|19.1|17.3|0
1690406100000|2023-07-26 21:15:00|19.15|17.35|19.07|17.27|19.19|17.39|19.07|17.27|0
1690406400000|2023-07-26 21:20:00|19.06|17.26|19.07|17.27|19.08|17.28|19.02|17.22|0
1690406700000|2023-07-26 21:25:00|19.08|17.28|19.1|17.3|19.12|17.32|19.07|17.27|0
1690407000000|2023-07-26 21:30:00|19.17|17.37|19.17|17.37|19.17|17.37|19.11|17.31|0
1690407300000|2023-07-26 21:35:00|19.15|17.35|19.16|17.36|19.16|17.36|19.14|17.34|0
1690407600000|2023-07-26 21:40:00|19.18|17.38|19.16|17.36|19.18|17.38|19.14|17.34|0
1690407900000|2023-07-26 21:45:00|19.18|17.38|19.19|17.39|19.2|17.4|19.18|17.38|0
1690408200000|2023-07-26 21:50:00|19.2|17.4|19.21|17.41|19.22|17.42|19.17|17.37|0
1690408500000|2023-07-26 21:55:00|19.2|17.4|19.21|17.41|19.22|17.42|19.2|17.4|0
1690408800000|2023-07-26 22:00:00|19.31|17.51|19.33|17.53|19.52|17.72|19.31|17.51|0
1690409100000|2023-07-26 22:05:00|19.36|17.56|19.23|17.43|19.42|17.62|19.23|17.43|0
1690409400000|2023-07-26 22:10:00|19.26|17.46|19.1|17.3|19.26|17.46|18.94|17.14|0
1690409700000|2023-07-26 22:15:00|19.13|17.33|19.23|17.43|19.26|17.46|19.13|17.33|0
1690410000000|2023-07-26 22:20:00|19.29|17.49|19.39|17.59|19.42|17.62|19.29|17.49|0
1690410300000|2023-07-26 22:25:00|19.42|17.62|19.39|17.59|19.42|17.62|19.39|17.59|0
1690410600000|2023-07-26 22:30:00|19.4|17.6|19.45|17.65|19.52|17.72|19.4|17.6|0
1690410900000|2023-07-26 22:35:00|19.48|17.68|19.45|17.65|19.48|17.68|19.39|17.59|0
1690411200000|2023-07-26 22:40:00|19.48|17.68|19.52|17.72|19.52|17.72|19.45|17.65|0
1690411500000|2023-07-26 22:45:00|19.5|17.7|19.43|17.63|19.5|17.7|19.42|17.62|0
1690411800000|2023-07-26 22:50:00|19.42|17.62|19.48|17.68|19.48|17.68|19.42|17.62|0
1690412100000|2023-07-26 22:55:00|19.51|17.71|19.42|17.62|19.51|17.71|19.42|17.62|0
1690412400000|2023-07-26 23:00:00|19.45|17.65|19.51|17.71|19.55|17.75|19.42|17.62|0
1690412700000|2023-07-26 23:05:00|19.53|17.73|19.54|17.74|19.55|17.75|19.51|17.71|0
1690413000000|2023-07-26 23:10:00|19.51|17.71|19.58|17.78|19.58|17.78|19.51|17.71|0
1690413300000|2023-07-26 23:15:00|19.54|17.74|19.61|17.81|19.61|17.81|19.54|17.74|0
1690413600000|2023-07-26 23:20:00|19.64|17.84|19.69|17.89|19.71|17.91|19.64|17.84|0
1690413900000|2023-07-26 23:25:00|19.67|17.87|19.67|17.87|19.77|17.97|19.64|17.84|0
1690414200000|2023-07-26 23:30:00|19.64|17.84|19.51|17.71|19.64|17.84|19.51|17.71|0
1690414500000|2023-07-26 23:35:00|19.48|17.68|19.54|17.74|19.57|17.77|19.48|17.68|0
1690414800000|2023-07-26 23:40:00|19.57|17.77|19.54|17.74|19.57|17.77|19.51|17.71|0
1690415100000|2023-07-26 23:45:00|19.55|17.75|19.64|17.84|19.64|17.84|19.54|17.74|0
1690415400000|2023-07-26 23:50:00|19.6|17.8|19.6|17.8|19.64|17.84|19.57|17.77|0
1690415700000|2023-07-26 23:55:00|19.62|17.82|19.67|17.87|19.67|17.87|19.6|17.8|0
1690416000000|2023-07-27 00:00:00|19.63|17.83|19.31|17.51|19.63|17.83|19.31|17.51|0
1690416300000|2023-07-27 00:05:00|19.34|17.54|19.37|17.57|19.57|17.77|19.31|17.51|0
1690416600000|2023-07-27 00:10:00|19.41|17.61|19.53|17.73|19.53|17.73|19.41|17.61|0
1690416900000|2023-07-27 00:15:00|19.57|17.77|19.6|17.8|19.63|17.83|19.53|17.73|0
1690417200000|2023-07-27 00:20:00|19.63|17.83|19.79|17.99|19.83|18.03|19.63|17.83|0
1690417500000|2023-07-27 00:25:00|19.78|17.98|19.83|18.03|19.86|18.06|19.76|17.96|0
1690417800000|2023-07-27 00:30:00|19.81|18.01|20.72|18.92|20.72|18.92|19.79|17.99|0
1690418100000|2023-07-27 00:35:00|20.7|18.9|20.94|19.14|20.98|19.18|20.68|18.88|0
1690418400000|2023-07-27 00:40:00|20.91|19.11|20.94|19.14|21.01|19.21|20.91|19.11|0
1690418700000|2023-07-27 00:45:00|20.98|19.18|20.94|19.14|20.98|19.18|20.91|19.11|0
1690419000000|2023-07-27 00:50:00|20.98|19.18|21.04|19.24|21.11|19.31|20.94|19.14|0
1690419300000|2023-07-27 00:55:00|21.01|19.21|21.14|19.34|21.14|19.34|21.01|19.21|0
1690419600000|2023-07-27 01:00:00|21.18|19.38|21.25|19.45|21.28|19.48|21.14|19.34|0
1690419900000|2023-07-27 01:05:00|21.28|19.48|21.35|19.55|21.38|19.58|21.25|19.45|0
1690420200000|2023-07-27 01:10:00|21.32|19.52|21.31|19.51|21.35|19.55|21.25|19.45|0
1690420500000|2023-07-27 01:15:00|21.28|19.48|21.18|19.38|21.38|19.58|21.14|19.34|0
1690420800000|2023-07-27 01:20:00|21.14|19.34|21.31|19.51|21.45|19.65|21.11|19.31|0
1690421100000|2023-07-27 01:25:00|21.28|19.48|21.38|19.58|21.42|19.62|21.28|19.48|0
1690421400000|2023-07-27 01:30:00|21.42|19.62|21.52|19.72|21.59|19.79|21.38|19.58|0
1690421700000|2023-07-27 01:35:00|21.55|19.75|21.41|19.61|21.55|19.75|21.41|19.61|0
1690422000000|2023-07-27 01:40:00|21.45|19.65|21.45|19.65|21.55|19.75|21.41|19.61|0
1690422300000|2023-07-27 01:45:00|21.48|19.68|21.52|19.72|21.55|19.75|21.43|19.63|0
1690422600000|2023-07-27 01:50:00|21.55|19.75|21.52|19.72|21.66|19.86|21.52|19.72|0
1690422900000|2023-07-27 01:55:00|21.55|19.75|21.53|19.73|21.62|19.82|21.51|19.71|0
1690423200000|2023-07-27 02:00:00|21.55|19.75|21.72|19.92|21.72|19.92|21.51|19.71|0
1690423500000|2023-07-27 02:05:00|21.79|19.99|21.86|20.06|21.9|20.1|21.72|19.92|0
1690423800000|2023-07-27 02:10:00|21.83|20.03|21.9|20.1|22|20.2|21.79|19.99|0
1690424100000|2023-07-27 02:15:00|21.86|20.06|21.93|20.13|22|20.2|21.86|20.06|0
1690424400000|2023-07-27 02:20:00|21.97|20.17|21.9|20.1|21.97|20.17|21.9|20.1|0
1690424700000|2023-07-27 02:25:00|21.93|20.13|21.83|20.03|21.93|20.13|21.76|19.96|0
1690425000000|2023-07-27 02:30:00|21.86|20.06|21.79|19.99|21.86|20.06|21.75|19.95|0
1690425300000|2023-07-27 02:35:00|21.77|19.97|21.93|20.13|21.97|20.17|21.75|19.95|0
1690425600000|2023-07-27 02:40:00|21.96|20.16|21.96|20.16|21.96|20.16|21.89|20.09|0
1690425900000|2023-07-27 02:45:00|21.93|20.13|21.89|20.09|22|20.2|21.86|20.06|0
1690426200000|2023-07-27 02:50:00|21.86|20.06|22|20.2|22|20.2|21.86|20.06|0
1690426500000|2023-07-27 02:55:00|21.96|20.16|21.89|20.09|22|20.2|21.89|20.09|0
1690426800000|2023-07-27 03:00:00|21.93|20.13|21.96|20.16|22|20.2|21.89|20.09|0
1690427100000|2023-07-27 03:05:00|21.93|20.13|22|20.2|22|20.2|21.89|20.09|0
1690427400000|2023-07-27 03:10:00|22.03|20.23|21.99|20.19|22.07|20.27|21.96|20.16|0
1690427700000|2023-07-27 03:15:00|22.03|20.23|21.98|20.18|22.03|20.23|21.96|20.16|0
1690428000000|2023-07-27 03:20:00|21.99|20.19|21.99|20.19|22.03|20.23|21.96|20.16|0
1690428300000|2023-07-27 03:25:00|21.97|20.17|21.96|20.16|21.99|20.19|21.96|20.16|0
1690428600000|2023-07-27 03:30:00|21.92|20.12|21.99|20.19|22.03|20.23|21.92|20.12|0
1690428900000|2023-07-27 03:35:00|22.01|20.21|21.92|20.12|22.03|20.23|21.92|20.12|0
1690429200000|2023-07-27 03:40:00|21.95|20.15|21.88|20.08|21.95|20.15|21.86|20.06|0
1690429500000|2023-07-27 03:45:00|21.85|20.05|21.88|20.08|21.88|20.08|21.81|20.01|0
1690429800000|2023-07-27 03:50:00|21.92|20.12|21.99|20.19|21.99|20.19|21.88|20.08|0
1690430100000|2023-07-27 03:55:00|21.95|20.15|21.99|20.19|21.99|20.19|21.95|20.15|0
1690430400000|2023-07-27 04:00:00|21.95|20.15|22.24|20.44|22.27|20.47|21.92|20.12|0
1690430700000|2023-07-27 04:05:00|22.27|20.47|22.38|20.58|22.38|20.58|22.24|20.44|0
1690431000000|2023-07-27 04:10:00|22.36|20.56|22.45|20.65|22.49|20.69|22.34|20.54|0
1690431300000|2023-07-27 04:15:00|22.48|20.68|22.52|20.72|22.56|20.76|22.45|20.65|0
1690431600000|2023-07-27 04:20:00|22.48|20.68|22.41|20.61|22.52|20.72|22.39|20.59|0
1690431900000|2023-07-27 04:25:00|22.38|20.58|22.37|20.57|22.41|20.61|22.37|20.57|0
1690432200000|2023-07-27 04:30:00|22.34|20.54|22.34|20.54|22.37|20.57|22.34|20.54|0
1690432500000|2023-07-27 04:35:00|22.35|20.55|22.34|20.54|22.37|20.57|22.34|20.54|0
1690432800000|2023-07-27 04:40:00|22.37|20.57|22.3|20.5|22.37|20.57|22.23|20.43|0
1690433100000|2023-07-27 04:45:00|22.28|20.48|22.26|20.46|22.3|20.5|22.23|20.43|0
1690433400000|2023-07-27 04:50:00|22.3|20.5|22.33|20.53|22.33|20.53|22.28|20.48|0
1690433700000|2023-07-27 04:55:00|22.41|20.61|22.3|20.5|22.41|20.61|22.26|20.46|0
1690434000000|2023-07-27 05:00:00|22.33|20.53|22.26|20.46|22.37|20.57|22.23|20.43|0
1690434300000|2023-07-27 05:05:00|22.3|20.5|22.19|20.39|22.3|20.5|22.15|20.35|0
1690434600000|2023-07-27 05:10:00|22.21|20.41|22.22|20.42|22.22|20.42|22.15|20.35|0
1690434900000|2023-07-27 05:15:00|22.19|20.39|22.26|20.46|22.26|20.46|22.15|20.35|0
1690435200000|2023-07-27 05:20:00|22.22|20.42|22.22|20.42|22.26|20.46|22.15|20.35|0
1690435500000|2023-07-27 05:25:00|22.19|20.39|22.04|20.24|22.19|20.39|22.04|20.24|0
1690435800000|2023-07-27 05:30:00|22.02|20.22|21.94|20.14|22.02|20.22|21.9|20.1|0
1690436100000|2023-07-27 05:35:00|21.9|20.1|21.9|20.1|21.94|20.14|21.83|20.03|0
1690436400000|2023-07-27 05:40:00|21.86|20.06|21.79|19.99|21.86|20.06|21.72|19.92|0
1690436700000|2023-07-27 05:45:00|21.83|20.03|21.97|20.17|22|20.2|21.79|19.99|0
1690437000000|2023-07-27 05:50:00|21.9|20.1|21.9|20.1|21.93|20.13|21.83|20.03|0
1690437300000|2023-07-27 05:55:00|21.93|20.13|22.07|20.27|22.07|20.27|21.93|20.13|0
1690437600000|2023-07-27 06:00:00|22.11|20.31|22.18|20.38|22.34|20.54|22.07|20.27|0
1690437900000|2023-07-27 06:05:00|22.22|20.42|22.12|20.72|22.27|20.87|22.09|20.42|0
1690438200000|2023-07-27 06:10:00|22.09|20.69|21.94|20.54|22.12|20.72|21.91|20.51|0
1690438500000|2023-07-27 06:15:00|21.98|20.58|22.01|20.61|22.05|20.65|21.94|20.54|0
1690438800000|2023-07-27 06:20:00|21.98|20.58|21.9|20.5|22.01|20.61|21.87|20.47|0
1690439100000|2023-07-27 06:25:00|21.94|20.54|22.06|20.66|22.08|20.68|21.9|20.5|0
1690439400000|2023-07-27 06:30:00|22.05|20.65|21.97|20.57|22.15|20.75|21.97|20.57|0
1690439700000|2023-07-27 06:35:00|22.01|20.61|22.12|20.72|22.12|20.72|22.01|20.61|0
1690440000000|2023-07-27 06:40:00|22.08|20.68|22.01|20.61|22.15|20.75|22.01|20.61|0
1690440300000|2023-07-27 06:45:00|22.04|20.64|22.17|20.77|22.19|20.79|22.04|20.64|0
1690440600000|2023-07-27 06:50:00|22.19|20.79|22.19|20.79|22.22|20.82|22.13|20.73|0
1690440900000|2023-07-27 06:55:00|22.17|20.77|22.11|20.71|22.26|20.86|22.11|20.71|0
1690441200000|2023-07-27 07:00:00|22.19|20.79|22.18|20.78|22.4|21|22.11|20.71|0
1690441500000|2023-07-27 07:05:00|22.15|20.75|22.08|20.68|22.18|20.78|21.93|20.53|0
1690441800000|2023-07-27 07:10:00|22.11|20.71|22.13|20.73|22.22|20.82|21.97|20.57|0
1690442100000|2023-07-27 07:15:00|22.11|20.71|22.31|20.91|22.36|20.96|21.9|20.5|0
1690442400000|2023-07-27 07:20:00|22.33|20.93|22.54|21.14|22.54|21.14|22.29|20.89|0
1690442700000|2023-07-27 07:25:00|22.51|21.11|22.65|21.25|22.73|21.33|22.4|21|0
1690443000000|2023-07-27 07:30:00|22.69|21.29|23.06|21.66|23.13|21.73|22.62|21.22|0
1690443300000|2023-07-27 07:35:00|23.02|21.62|23.17|21.77|23.17|21.77|22.95|21.55|0
1690443600000|2023-07-27 07:40:00|23.13|21.73|23.13|21.73|23.17|21.77|23.02|21.62|0
1690443900000|2023-07-27 07:45:00|23.17|21.77|23.31|21.91|23.31|21.91|23.13|21.73|0
1690444200000|2023-07-27 07:50:00|23.35|21.95|23.26|21.86|23.35|21.95|23.2|21.8|0
1690444500000|2023-07-27 07:55:00|23.28|21.88|23.09|21.69|23.31|21.91|23.09|21.69|0
1690444800000|2023-07-27 08:00:00|23.2|21.8|23.42|22.02|23.42|22.02|23.13|21.73|0
1690445100000|2023-07-27 08:05:00|23.46|22.06|23.54|22.14|23.54|22.14|23.4|22|0
1690445400000|2023-07-27 08:10:00|23.5|22.1|23.61|22.21|23.61|22.21|23.42|22.02|0
1690445700000|2023-07-27 08:15:00|23.57|22.17|23.69|22.29|23.69|22.29|23.57|22.17|0
1690446000000|2023-07-27 08:20:00|23.65|22.25|23.76|22.36|23.8|22.4|23.61|22.21|0
1690446300000|2023-07-27 08:25:00|23.8|22.4|23.91|22.51|23.91|22.51|23.72|22.32|0
1690446600000|2023-07-27 08:30:00|23.89|22.49|23.91|22.51|23.91|22.51|23.76|22.36|0
1690446900000|2023-07-27 08:35:00|23.87|22.47|23.42|22.02|23.89|22.49|23.38|21.98|0
1690447200000|2023-07-27 08:40:00|23.46|22.06|23.61|22.21|23.72|22.32|23.42|22.02|0
1690447500000|2023-07-27 08:45:00|23.62|22.22|23.61|22.21|23.64|22.24|23.53|22.13|0
1690447800000|2023-07-27 08:50:00|23.57|22.17|23.64|22.24|23.79|22.39|23.57|22.17|0
1690448100000|2023-07-27 08:55:00|23.68|22.28|23.83|22.43|23.87|22.47|23.68|22.28|0
1690448400000|2023-07-27 09:00:00|23.79|22.39|23.75|22.35|23.87|22.47|23.68|22.28|0
1690448700000|2023-07-27 09:05:00|23.79|22.39|23.94|22.54|23.98|22.58|23.75|22.35|0
1690449000000|2023-07-27 09:10:00|23.91|22.51|23.75|22.35|23.91|22.51|23.75|22.35|0
1690449300000|2023-07-27 09:15:00|23.73|22.33|23.79|22.39|23.79|22.39|23.68|22.28|0
1690449600000|2023-07-27 09:20:00|23.81|22.41|23.43|22.03|23.83|22.43|22.62|21.22|0
1690449900000|2023-07-27 09:25:00|23.47|22.07|23.43|22.03|23.58|22.18|23.36|21.96|0
1690450200000|2023-07-27 09:30:00|23.47|22.07|23.62|22.22|23.66|22.26|23.43|22.03|0
1690450500000|2023-07-27 09:35:00|23.66|22.26|23.7|22.3|23.73|22.33|23.58|22.18|0
1690450800000|2023-07-27 09:40:00|23.73|22.33|23.69|22.29|23.77|22.37|23.62|22.22|0
1690451100000|2023-07-27 09:45:00|23.66|22.26|23.66|22.26|23.73|22.33|23.5|22.1|0
1690451400000|2023-07-27 09:50:00|23.69|22.29|23.62|22.22|23.73|22.33|23.62|22.22|0
1690451700000|2023-07-27 09:55:00|23.65|22.25|23.5|22.1|23.65|22.25|23.5|22.1|0
1690452000000|2023-07-27 10:00:00|23.54|22.14|23.5|22.1|23.54|22.14|23.43|22.03|0
1690452300000|2023-07-27 10:05:00|23.54|22.14|23.61|22.21|23.73|22.33|23.54|22.14|0
1690452600000|2023-07-27 10:10:00|23.63|22.23|23.73|22.33|23.77|22.37|23.58|22.18|0
1690452900000|2023-07-27 10:15:00|23.69|22.29|23.61|22.21|23.73|22.33|23.54|22.14|0
1690453200000|2023-07-27 10:20:00|23.57|22.17|23.61|22.21|23.65|22.25|23.57|22.17|0
1690453500000|2023-07-27 10:25:00|23.65|22.25|23.72|22.32|23.74|22.34|23.65|22.25|0
1690453800000|2023-07-27 10:30:00|23.69|22.29|23.8|22.4|23.92|22.52|23.69|22.29|0
1690454100000|2023-07-27 10:35:00|23.82|22.42|23.84|22.44|23.89|22.49|23.76|22.36|0
1690454400000|2023-07-27 10:40:00|23.8|22.4|23.68|22.28|23.84|22.44|23.65|22.25|0
1690454700000|2023-07-27 10:45:00|23.72|22.32|23.65|22.25|23.76|22.36|23.65|22.25|0
1690455000000|2023-07-27 10:50:00|23.63|22.23|23.49|22.09|23.63|22.23|23.49|22.09|0
1690455300000|2023-07-27 10:55:00|23.47|22.07|23.49|22.09|23.53|22.13|23.38|21.98|0
1690455600000|2023-07-27 11:00:00|23.45|22.05|23.53|22.13|23.64|22.24|23.38|21.98|0
1690455900000|2023-07-27 11:05:00|23.55|22.15|23.34|21.94|23.6|22.2|23.3|21.9|0
1690456200000|2023-07-27 11:10:00|23.3|21.9|23.45|22.05|23.53|22.13|23.3|21.9|0
1690456500000|2023-07-27 11:15:00|23.49|22.09|23.49|22.09|23.53|22.13|23.41|22.01|0
1690456800000|2023-07-27 11:20:00|23.53|22.13|23.75|22.35|23.79|22.39|23.49|22.09|0
1690457100000|2023-07-27 11:25:00|23.77|22.37|23.71|22.31|23.81|22.41|23.71|22.31|0
1690457400000|2023-07-27 11:30:00|23.75|22.35|24.1|22.7|24.1|22.7|23.75|22.35|0
1690457700000|2023-07-27 11:35:00|24.14|22.74|24.02|22.62|24.17|22.77|23.98|22.58|0
1690458000000|2023-07-27 11:40:00|23.98|22.58|24.25|22.85|24.29|22.89|23.98|22.58|0
1690458300000|2023-07-27 11:45:00|24.29|22.89|24.25|22.85|24.33|22.93|24.17|22.77|0
1690458600000|2023-07-27 11:50:00|24.21|22.81|24.29|22.89|24.29|22.89|24.21|22.81|0
1690458900000|2023-07-27 11:55:00|24.25|22.85|24.21|22.81|24.33|22.93|24.17|22.77|0
1690459200000|2023-07-27 12:00:00|24.17|22.77|24.28|22.88|24.4|23|24.09|22.69|0
1690459500000|2023-07-27 12:05:00|24.25|22.85|24.28|22.88|24.28|22.88|24.13|22.73|0
1690459800000|2023-07-27 12:10:00|24.32|22.92|24.36|22.96|24.42|23.02|24.24|22.84|0
1690460100000|2023-07-27 12:15:00|24.38|22.98|24.5|23.1|24.56|23.16|24.32|22.92|0
1690460400000|2023-07-27 12:20:00|24.48|23.08|24.55|23.15|24.59|23.19|24.4|23|0
1690460700000|2023-07-27 12:25:00|24.51|23.11|24.44|23.04|24.59|23.19|24.4|23|0
1690461000000|2023-07-27 12:30:00|24.32|22.92|25.22|23.82|25.26|23.86|24.16|22.76|0
1690461300000|2023-07-27 12:35:00|25.26|23.86|25.38|23.98|25.42|24.02|24.99|23.59|0
1690461600000|2023-07-27 12:40:00|25.42|24.02|25.42|24.02|25.51|24.11|25.06|23.66|0
1690461900000|2023-07-27 12:45:00|25.38|23.98|25.74|24.34|25.78|24.38|25.26|23.86|0
1690462200000|2023-07-27 12:50:00|25.7|24.3|25.02|23.62|25.78|24.38|25.02|23.62|0
1690462500000|2023-07-27 12:55:00|24.98|23.58|25.21|23.81|25.21|23.81|24.82|23.42|0
1690462800000|2023-07-27 13:00:00|25.19|23.79|24.35|22.95|25.19|23.79|24.24|22.84|0
1690463100000|2023-07-27 13:05:00|24.28|22.88|24.79|23.39|24.83|23.43|24.28|22.88|0
1690463400000|2023-07-27 13:10:00|24.75|23.35|24.47|23.07|24.75|23.35|24.43|23.03|0
1690463700000|2023-07-27 13:15:00|24.55|23.15|24.67|23.27|24.82|23.42|24.47|23.07|0
1690464000000|2023-07-27 13:20:00|24.68|23.28|24.63|23.23|24.78|23.38|24.55|23.15|0
1690464300000|2023-07-27 13:25:00|24.59|23.19|24.47|23.07|24.59|23.19|24.2|22.8|0
1690464600000|2023-07-27 13:30:00|24.51|23.11|24.43|23.03|24.75|23.35|23.77|22.37|0
1690464900000|2023-07-27 13:35:00|24.55|23.15|24.51|23.11|24.67|23.27|24|22.6|0
1690465200000|2023-07-27 13:40:00|24.55|23.15|24.51|23.11|24.67|23.27|24.23|22.83|0
1690465500000|2023-07-27 13:45:00|24.59|23.19|24.15|22.75|24.63|23.23|23.85|22.45|0
1690465800000|2023-07-27 13:50:00|24.19|22.79|24.5|23.1|24.78|23.38|24|22.6|0
1690466100000|2023-07-27 13:55:00|24.46|23.06|24.36|22.96|24.5|23.1|23.96|22.56|0
1690466400000|2023-07-27 14:00:00|24.42|23.02|24.03|22.63|24.42|23.02|23.88|22.48|0
1690466700000|2023-07-27 14:05:00|24.07|22.67|23.46|22.06|24.07|22.67|23.31|21.91|0
1690467000000|2023-07-27 14:10:00|23.5|22.1|23.38|21.98|23.57|22.17|23.12|21.72|0
1690467300000|2023-07-27 14:15:00|23.35|21.95|23.5|22.1|23.65|22.25|23.31|21.91|0
1690467600000|2023-07-27 14:20:00|23.42|22.02|23.38|21.98|23.65|22.25|23.16|21.76|0
1690467900000|2023-07-27 14:25:00|23.27|21.87|22.67|21.27|23.27|21.87|22.67|21.27|0
1690468200000|2023-07-27 14:30:00|22.75|21.35|23.19|21.79|23.23|21.83|22.64|21.24|0
1690468500000|2023-07-27 14:35:00|23.23|21.83|23.53|22.13|23.57|22.17|23.08|21.68|0
1690468800000|2023-07-27 14:40:00|23.49|22.09|23.53|22.13|23.64|22.24|23.34|21.94|0
1690469100000|2023-07-27 14:45:00|23.49|22.09|23.49|22.09|23.87|22.47|23.38|21.98|0
1690469400000|2023-07-27 14:50:00|23.45|22.05|23|21.6|23.49|22.09|22.85|21.45|0
1690469700000|2023-07-27 14:55:00|22.97|21.57|22.34|20.94|23.15|21.75|22.12|20.72|0
1690470000000|2023-07-27 15:00:00|22.38|20.98|22.52|21.12|22.85|21.45|22.38|20.98|0
1690470300000|2023-07-27 15:05:00|22.56|21.16|22.09|20.69|22.63|21.23|22.09|20.69|0
1690470600000|2023-07-27 15:10:00|22.12|20.72|22.09|20.69|22.27|20.87|21.91|20.51|0
1690470900000|2023-07-27 15:15:00|22.01|20.61|22.34|20.94|22.41|21.01|21.91|20.51|0
1690471200000|2023-07-27 15:20:00|22.37|20.97|22.63|21.23|22.7|21.3|22.16|20.76|0
1690471500000|2023-07-27 15:25:00|22.59|21.19|22.7|21.3|22.7|21.3|22.34|20.94|0
1690471800000|2023-07-27 15:30:00|22.77|21.37|22.7|21.3|23.18|21.78|22.48|21.08|0
1690472100000|2023-07-27 15:35:00|22.66|21.26|22.7|21.3|22.7|21.3|22.48|21.08|0
1690472400000|2023-07-27 15:40:00|22.73|21.33|22.22|20.82|22.73|21.33|22.15|20.75|0
1690472700000|2023-07-27 15:45:00|22.18|20.78|21.82|20.42|22.26|20.86|21.72|20.32|0
1690473000000|2023-07-27 15:50:00|21.86|20.46|21.89|20.49|22.18|20.78|21.82|20.42|0
1690473300000|2023-07-27 15:55:00|21.86|20.46|22|20.6|22.04|20.64|21.72|20.32|0
1690473600000|2023-07-27 16:00:00|22.04|20.64|22.33|20.93|22.33|20.93|21.93|20.53|0
1690473900000|2023-07-27 16:05:00|22.36|20.96|22.65|21.25|22.69|21.29|22.25|20.85|0
1690474200000|2023-07-27 16:10:00|22.69|21.29|22.73|21.33|22.88|21.48|22.65|21.25|0
1690474500000|2023-07-27 16:15:00|22.76|21.36|22.73|21.33|22.99|21.59|22.54|21.14|0
1690474800000|2023-07-27 16:20:00|22.69|21.29|22.99|21.59|22.99|21.59|22.58|21.18|0
1690475100000|2023-07-27 16:25:00|23.02|21.62|23.4|22|23.4|22|22.99|21.59|0
1690475400000|2023-07-27 16:30:00|23.36|21.96|23.4|22|23.62|22.22|23.36|21.96|0
1690475700000|2023-07-27 16:35:00|23.36|21.96|23.59|22.19|23.66|22.26|23.36|21.96|0
1690476000000|2023-07-27 16:40:00|23.55|22.15|23.51|22.11|23.7|22.3|23.51|22.11|0
1690476300000|2023-07-27 16:45:00|23.47|22.07|23.62|22.22|23.74|22.34|23.47|22.07|0
1690476600000|2023-07-27 16:50:00|23.58|22.18|23.17|21.77|23.62|22.22|23.09|21.69|0
1690476900000|2023-07-27 16:55:00|23.13|21.73|23.39|21.99|23.39|21.99|23.09|21.69|0
1690477200000|2023-07-27 17:00:00|23.43|22.03|23.2|21.8|23.73|22.33|23.2|21.8|0
1690477500000|2023-07-27 17:05:00|23.17|21.77|22.53|21.13|23.32|21.92|21.63|20.23|0
1690477800000|2023-07-27 17:10:00|22.5|21.1|22.59|21.19|22.79|21.39|22.35|20.95|0
1690478100000|2023-07-27 17:15:00|22.53|21.13|21.24|19.84|22.53|21.13|21.21|19.81|0
1690478400000|2023-07-27 17:20:00|21.28|19.88|21.93|20.53|22.22|20.82|20.55|19.15|0
1690478700000|2023-07-27 17:25:00|21.9|20.5|21.33|19.93|22.04|20.64|21.3|19.9|0
1690479000000|2023-07-27 17:30:00|21.3|19.9|21.13|19.73|21.51|20.11|21.06|19.66|0
1690479300000|2023-07-27 17:35:00|21.09|19.69|20.75|19.35|21.26|19.86|20.71|19.31|0
1690479600000|2023-07-27 17:40:00|20.71|19.31|21.37|19.97|21.4|20|20.71|19.31|0
1690479900000|2023-07-27 17:45:00|21.4|20|20.85|19.45|21.44|20.04|20.75|19.35|0
1690480200000|2023-07-27 17:50:00|20.88|19.48|20.88|19.48|21.19|19.79|20.61|19.21|0
1690480500000|2023-07-27 17:55:00|20.92|19.52|20.98|19.58|21.09|19.69|20.54|19.14|0
1690480800000|2023-07-27 18:00:00|20.95|19.55|20.78|19.38|21.19|19.79|20.51|19.11|0
1690481100000|2023-07-27 18:05:00|20.74|19.34|20.04|18.64|20.95|19.55|19.91|18.51|0
1690481400000|2023-07-27 18:10:00|19.94|18.54|20.8|19.4|21.37|19.97|19.58|18.18|0
1690481700000|2023-07-27 18:15:00|20.77|19.37|21.2|19.8|21.24|19.84|20.77|19.37|0
1690482000000|2023-07-27 18:20:00|21.27|19.87|20.77|19.37|21.65|20.25|20.73|19.33|0
1690482300000|2023-07-27 18:25:00|20.8|19.4|19.98|18.58|20.87|19.47|19.91|18.51|0
1690482600000|2023-07-27 18:30:00|20.04|18.64|19.72|18.32|20.5|19.1|19.66|18.26|0
1690482900000|2023-07-27 18:35:00|19.69|18.29|20.25|18.85|20.25|18.85|18.78|17.38|0
1690483200000|2023-07-27 18:40:00|20.22|18.82|20.87|19.47|20.87|19.47|20.19|18.79|0
1690483500000|2023-07-27 18:45:00|20.8|19.4|20.7|19.3|21.1|19.7|20.61|19.21|0
1690483800000|2023-07-27 18:50:00|20.64|19.24|20.57|19.17|20.8|19.4|20.31|18.91|0
1690484100000|2023-07-27 18:55:00|20.41|19.01|19.74|18.34|20.44|19.04|19.71|18.31|0
1690484400000|2023-07-27 19:00:00|19.6|18.2|19.86|18.46|20.05|18.65|19.58|18.18|0
1690484700000|2023-07-27 19:05:00|19.83|18.43|20.05|18.65|20.05|18.65|19.27|17.87|0
1690485000000|2023-07-27 19:10:00|20.08|18.68|20.96|19.56|21.03|19.63|20.08|18.68|0
1690485300000|2023-07-27 19:15:00|20.93|19.53|18.93|17.53|21.06|19.66|18.93|17.53|0
1690485600000|2023-07-27 19:20:00|18.9|17.5|18.08|16.68|18.93|17.53|18.05|16.65|0
1690485900000|2023-07-27 19:25:00|18.05|16.65|17.96|16.56|18.23|16.83|17.84|16.44|0
1690486200000|2023-07-27 19:30:00|17.9|16.5|17.78|16.38|18.38|16.98|17.78|16.38|0
1690486500000|2023-07-27 19:35:00|17.75|16.35|17.57|16.17|18.01|16.61|17.48|16.08|0
1690486800000|2023-07-27 19:40:00|17.6|16.2|18.26|16.86|18.32|16.92|17.22|15.82|0
1690487100000|2023-07-27 19:45:00|18.35|16.95|17.93|16.53|18.41|17.01|17.7|16.3|0
1690487400000|2023-07-27 19:50:00|18.08|16.68|18.05|16.65|18.92|17.52|18.05|16.65|0
1690487700000|2023-07-27 19:55:00|17.93|16.53|18.16|16.76|18.62|17.22|17.72|16.32|0
1690488000000|2023-07-27 20:00:00|18.22|16.82|18.11|16.71|18.65|17.25|18.01|16.61|0
1690488300000|2023-07-27 20:05:00|18.19|16.79|18.04|16.64|18.22|16.82|18.02|16.62|0
1690488600000|2023-07-27 20:10:00|18.07|16.67|18.1|16.7|18.13|16.73|17.98|16.58|0
1690488900000|2023-07-27 20:15:00|18.24|16.44|18.36|16.56|18.36|16.56|18.24|16.44|0
1690489200000|2023-07-27 20:20:00|18.33|16.53|18.37|16.57|18.45|16.65|18.3|16.5|0
1690489500000|2023-07-27 20:25:00|18.39|16.59|18.34|16.54|18.45|16.65|18.33|16.53|0
1690489800000|2023-07-27 20:30:00|18.36|16.56|18.39|16.59|18.39|16.59|18.33|16.53|0
1690490100000|2023-07-27 20:35:00|18.42|16.62|18.45|16.65|18.45|16.65|18.39|16.59|0
1690490400000|2023-07-27 20:40:00|18.48|16.68|18.5|16.7|18.51|16.71|18.46|16.66|0
1690490700000|2023-07-27 20:45:00|18.47|16.67|18.32|16.52|18.47|16.67|18.26|16.46|0
1690491000000|2023-07-27 20:50:00|18.31|16.51|18.41|16.61|18.44|16.64|18.29|16.49|0
1690491300000|2023-07-27 20:55:00|18.43|16.63|18.31|16.51|18.44|16.64|18.31|16.51|0
1690491600000|2023-07-27 21:00:00|18.32|16.52|18.31|16.51|18.34|16.54|18.27|16.47|0
1690491900000|2023-07-27 21:05:00|18.3|16.5|18.32|16.52|18.32|16.52|18.29|16.49|0
1690492200000|2023-07-27 21:10:00|18.31|16.51|18.33|16.53|18.35|16.55|18.31|16.51|0
1690492500000|2023-07-27 21:15:00|18.37|16.57|18.37|16.57|18.37|16.57|18.37|16.57|0
1690492800000|2023-07-27 21:20:00|18.35|16.55|18.34|16.54|18.37|16.57|18.29|16.49|0
1690493100000|2023-07-27 21:25:00|18.35|16.55|18.34|16.54|18.35|16.55|18.34|16.54|0
1690493400000|2023-07-27 21:30:00|18.35|16.55|18.32|16.52|18.35|16.55|18.32|16.52|0
1690493700000|2023-07-27 21:35:00|18.31|16.51|18.31|16.51|18.31|16.51|18.31|16.51|0
1690494000000|2023-07-27 21:40:00|18.29|16.49|18.27|16.47|18.29|16.49|18.24|16.44|0
1690494300000|2023-07-27 21:45:00|18.28|16.48|18.29|16.49|18.29|16.49|18.28|16.48|0
1690494600000|2023-07-27 21:50:00|18.28|16.48|18.29|16.49|18.3|16.5|18.28|16.48|0
1690494900000|2023-07-27 21:55:00|18.28|16.48|18.29|16.49|18.31|16.51|18.28|16.48|0
1690495200000|2023-07-27 22:00:00|18.33|16.53|18.13|16.33|18.37|16.57|18.09|16.29|0
1690495500000|2023-07-27 22:05:00|18.15|16.35|18.19|16.39|18.19|16.39|18.04|16.24|0
1690495800000|2023-07-27 22:10:00|18.21|16.41|18.27|16.47|18.31|16.51|18.21|16.41|0
1690496100000|2023-07-27 22:15:00|18.25|16.45|18.07|16.27|18.34|16.54|18.07|16.27|0
1690496400000|2023-07-27 22:20:00|18.1|16.3|18.1|16.3|18.19|16.39|18.07|16.27|0
1690496700000|2023-07-27 22:25:00|18.19|16.39|18.28|16.48|18.31|16.51|18.16|16.36|0
1690497000000|2023-07-27 22:30:00|18.25|16.45|18.22|16.42|18.28|16.48|18.22|16.42|0
1690497300000|2023-07-27 22:35:00|18.25|16.45|18.28|16.48|18.29|16.49|18.2|16.4|0
1690497600000|2023-07-27 22:40:00|18.25|16.45|18.28|16.48|18.34|16.54|18.19|16.39|0
1690497900000|2023-07-27 22:45:00|18.31|16.51|18.28|16.48|18.34|16.54|18.25|16.45|0
1690498200000|2023-07-27 22:50:00|18.26|16.46|18.3|16.5|18.36|16.56|18.25|16.45|0
1690498500000|2023-07-27 22:55:00|18.27|16.47|18.32|16.52|18.33|16.53|18.27|16.47|0
1690498800000|2023-07-27 23:00:00|18.33|16.53|18.39|16.59|18.42|16.62|18.32|16.52|0
1690499100000|2023-07-27 23:05:00|18.36|16.56|18.24|16.44|18.36|16.56|18.21|16.41|0
1690499400000|2023-07-27 23:10:00|18.27|16.47|18.18|16.38|18.27|16.47|18.15|16.35|0
1690499700000|2023-07-27 23:15:00|18.15|16.35|18.41|16.61|19.11|17.31|18.15|16.35|0
1690500000000|2023-07-27 23:20:00|18.44|16.64|18.5|16.7|18.5|16.7|18.44|16.64|0
1690500300000|2023-07-27 23:25:00|18.49|16.69|18.33|16.53|18.49|16.69|18.2|16.4|0
1690500600000|2023-07-27 23:30:00|18.31|16.51|18.24|16.44|18.31|16.51|18.18|16.38|0
1690500900000|2023-07-27 23:35:00|18.21|16.41|18.21|16.41|18.27|16.47|18.21|16.41|0
1690501200000|2023-07-27 23:40:00|18.24|16.44|18.18|16.38|18.24|16.44|18.15|16.35|0
1690501500000|2023-07-27 23:45:00|18.21|16.41|18.12|16.32|18.24|16.44|18.12|16.32|0
1690501800000|2023-07-27 23:50:00|18.15|16.35|18.04|16.24|18.15|16.35|17.94|16.14|0
1690502100000|2023-07-27 23:55:00|18.03|16.23|18.12|16.32|18.15|16.35|18|16.2|0
1690502400000|2023-07-28 00:00:00|18.15|16.35|18.23|16.43|18.24|16.44|18.03|16.23|0
1690502700000|2023-07-28 00:05:00|18.2|16.4|18.52|16.72|18.53|16.73|18.2|16.4|0
1690503000000|2023-07-28 00:10:00|18.53|16.73|18.59|16.79|18.62|16.82|18.44|16.64|0
1690503300000|2023-07-28 00:15:00|18.56|16.76|18.5|16.7|18.62|16.82|18.5|16.7|0
1690503600000|2023-07-28 00:20:00|18.52|16.72|18.41|16.61|18.53|16.73|18.38|16.58|0
1690503900000|2023-07-28 00:25:00|18.44|16.64|18.38|16.58|18.5|16.7|18.38|16.58|0
1690504200000|2023-07-28 00:30:00|18.41|16.61|18.38|16.58|18.41|16.61|18.32|16.52|0
1690504500000|2023-07-28 00:35:00|18.35|16.55|18.23|16.43|18.38|16.58|18.23|16.43|0
1690504800000|2023-07-28 00:40:00|18.2|16.4|18.41|16.61|18.41|16.61|18.2|16.4|0
1690505100000|2023-07-28 00:45:00|18.38|16.58|18.59|16.79|18.71|16.91|18.38|16.58|0
1690505400000|2023-07-28 00:50:00|18.56|16.76|17.97|16.17|18.69|16.89|17.91|16.11|0
1690505700000|2023-07-28 00:55:00|18|16.2|17.93|16.13|18.02|16.22|17.93|16.13|0
1690506000000|2023-07-28 01:00:00|17.96|16.16|17.96|16.16|18.02|16.22|17.96|16.16|0
1690506300000|2023-07-28 01:05:00|17.93|16.13|17.87|16.07|17.96|16.16|17.82|16.02|0
1690506600000|2023-07-28 01:10:00|17.89|16.09|17.78|15.98|17.9|16.1|17.76|15.96|0
1690506900000|2023-07-28 01:15:00|17.81|16.01|17.75|15.95|17.96|16.16|17.75|15.95|0
1690507200000|2023-07-28 01:20:00|17.78|15.98|17.75|15.95|17.78|15.98|17.72|15.92|0
1690507500000|2023-07-28 01:25:00|17.78|15.98|17.93|16.13|17.96|16.16|17.75|15.95|0
1690507800000|2023-07-28 01:30:00|17.96|16.16|17.93|16.13|17.99|16.19|17.87|16.07|0
1690508100000|2023-07-28 01:35:00|17.96|16.16|17.96|16.16|18.02|16.22|17.93|16.13|0
1690508400000|2023-07-28 01:40:00|17.99|16.19|18.11|16.31|18.14|16.34|17.93|16.13|0
1690508700000|2023-07-28 01:45:00|18.08|16.28|18.08|16.28|18.11|16.31|18.05|16.25|0
1690509000000|2023-07-28 01:50:00|18.05|16.25|18.08|16.28|18.11|16.31|17.99|16.19|0
1690509300000|2023-07-28 01:55:00|18.11|16.31|18.02|16.22|18.11|16.31|17.96|16.16|0
1690509600000|2023-07-28 02:00:00|17.99|16.19|17.84|16.04|18.02|16.22|17.84|16.04|0
1690509900000|2023-07-28 02:05:00|17.87|16.07|17.89|16.09|17.92|16.12|17.81|16.01|0
1690510200000|2023-07-28 02:10:00|17.87|16.07|17.92|16.12|17.92|16.12|17.85|16.05|0
1690510500000|2023-07-28 02:15:00|17.89|16.09|17.95|16.15|17.95|16.15|17.86|16.06|0
1690510800000|2023-07-28 02:20:00|17.94|16.14|17.92|16.12|17.95|16.15|17.89|16.09|0
1690511100000|2023-07-28 02:25:00|17.94|16.14|18.04|16.24|18.04|16.24|17.92|16.12|0
1690511400000|2023-07-28 02:30:00|18.03|16.23|17.98|16.18|18.04|16.24|17.98|16.18|0
1690511700000|2023-07-28 02:35:00|17.95|16.15|18.01|16.21|18.07|16.27|17.95|16.15|0
1690512000000|2023-07-28 02:40:00|17.99|16.19|17.92|16.12|18.01|16.21|17.89|16.09|0
1690512300000|2023-07-28 02:45:00|17.89|16.09|17.86|16.06|17.89|16.09|17.8|16|0
1690512600000|2023-07-28 02:50:00|17.87|16.07|17.92|16.12|17.95|16.15|17.86|16.06|0
1690512900000|2023-07-28 02:55:00|17.95|16.15|18.1|16.3|18.1|16.3|17.89|16.09|0
1690513200000|2023-07-28 03:00:00|18.07|16.27|18.07|16.27|18.13|16.33|18.01|16.21|0
1690513500000|2023-07-28 03:05:00|18.08|16.28|18.18|16.38|18.21|16.41|18.08|16.28|0
1690513800000|2023-07-28 03:10:00|18.15|16.35|18.12|16.32|18.15|16.35|18.06|16.26|0
1690514100000|2023-07-28 03:15:00|18.11|16.31|18.12|16.32|18.15|16.35|18.06|16.26|0
1690514400000|2023-07-28 03:20:00|18.09|16.29|18.09|16.29|18.15|16.35|18.09|16.29|0
1690514700000|2023-07-28 03:25:00|18.06|16.26|18.48|16.68|18.95|17.15|17.56|15.76|0
1690515000000|2023-07-28 03:30:00|18.51|16.71|19.1|17.3|19.46|17.66|18.51|16.71|0
1690515300000|2023-07-28 03:35:00|19.13|17.33|19.04|17.24|19.48|17.68|19.01|17.21|0
1690515600000|2023-07-28 03:40:00|19.02|17.22|17.76|15.96|19.04|17.24|17.76|15.96|0
1690515900000|2023-07-28 03:45:00|17.82|16.02|17.56|15.76|17.82|16.02|17.1|15.3|0
1690516200000|2023-07-28 03:50:00|17.53|15.73|17.85|16.05|17.97|16.17|17.38|15.58|0
1690516500000|2023-07-28 03:55:00|17.88|16.08|17.91|16.11|18.24|16.44|17.85|16.05|0
1690516800000|2023-07-28 04:00:00|17.88|16.08|17.12|15.32|18.03|16.23|17.01|15.21|0
1690517100000|2023-07-28 04:05:00|17.06|15.26|17.04|15.24|17.26|15.46|16.92|15.12|0
1690517400000|2023-07-28 04:10:00|17.01|15.21|16.7|14.9|17.15|15.35|16.56|14.76|0
1690517700000|2023-07-28 04:15:00|16.65|14.85|16.95|15.15|17.09|15.29|16.59|14.79|0
1690518000000|2023-07-28 04:20:00|16.96|15.16|17.61|15.81|17.61|15.81|16.96|15.16|0
1690518300000|2023-07-28 04:25:00|17.58|15.78|17.46|15.66|17.7|15.9|17.41|15.61|0
1690518600000|2023-07-28 04:30:00|17.41|15.61|17.73|15.93|17.9|16.1|17.38|15.58|0
1690518900000|2023-07-28 04:35:00|17.81|16.01|18.2|16.4|18.29|16.49|17.8|16|0
1690519200000|2023-07-28 04:40:00|18.22|16.42|18.17|16.37|18.32|16.52|18.08|16.28|0
1690519500000|2023-07-28 04:45:00|18.14|16.34|18.2|16.4|18.35|16.55|18.08|16.28|0
1690519800000|2023-07-28 04:50:00|18.17|16.37|18.08|16.28|18.24|16.44|17.96|16.16|0
1690520100000|2023-07-28 04:55:00|18.05|16.25|18.17|16.37|18.27|16.47|18.05|16.25|0
1690520400000|2023-07-28 05:00:00|18.2|16.4|18.35|16.55|18.41|16.61|18.17|16.37|0
1690520700000|2023-07-28 05:05:00|18.38|16.58|18.23|16.43|18.38|16.58|18.14|16.34|0
1690521000000|2023-07-28 05:10:00|18.2|16.4|18.26|16.46|18.44|16.64|18.2|16.4|0
1690521300000|2023-07-28 05:15:00|18.29|16.49|18.35|16.55|18.44|16.64|18.29|16.49|0
1690521600000|2023-07-28 05:20:00|18.38|16.58|18.5|16.7|18.5|16.7|18.35|16.55|0
1690521900000|2023-07-28 05:25:00|18.47|16.67|18.71|16.91|18.74|16.94|18.47|16.67|0
1690522200000|2023-07-28 05:30:00|18.69|16.89|18.93|17.13|18.96|17.16|18.59|16.79|0
1690522500000|2023-07-28 05:35:00|18.9|17.1|18.93|17.13|18.99|17.19|18.83|17.03|0
1690522800000|2023-07-28 05:40:00|18.94|17.14|19.05|17.25|19.08|17.28|18.93|17.13|0
1690523100000|2023-07-28 05:45:00|19.08|17.28|19.08|17.28|19.21|17.41|18.99|17.19|0
1690523400000|2023-07-28 05:50:00|19.11|17.31|19.02|17.22|19.17|17.37|19.02|17.22|0
1690523700000|2023-07-28 05:55:00|19.05|17.25|19.05|17.25|19.05|17.25|18.89|17.09|0
1690524000000|2023-07-28 06:00:00|19.08|17.28|18.95|17.15|19.2|17.4|18.87|17.07|0
1690524300000|2023-07-28 06:05:00|18.78|17.38|18.89|17.49|19.1|17.7|18.67|17.27|0
1690524600000|2023-07-28 06:10:00|18.91|17.51|18.88|17.48|18.97|17.57|18.84|17.44|0
1690524900000|2023-07-28 06:15:00|18.91|17.51|18.81|17.41|18.95|17.55|18.78|17.38|0
1690525200000|2023-07-28 06:20:00|18.83|17.43|18.56|17.16|18.83|17.43|18.32|16.92|0
1690525500000|2023-07-28 06:25:00|18.59|17.19|18.56|17.16|18.59|17.19|18.44|17.04|0
1690525800000|2023-07-28 06:30:00|18.53|17.13|18.67|17.27|18.69|17.29|18.47|17.07|0
1690526100000|2023-07-28 06:35:00|18.69|17.29|18.78|17.38|18.87|17.47|18.62|17.22|0
1690526400000|2023-07-28 06:40:00|18.81|17.41|18.78|17.38|18.9|17.5|18.78|17.38|0
1690526700000|2023-07-28 06:45:00|18.75|17.35|18.78|17.38|18.78|17.38|18.53|17.13|0
1690527000000|2023-07-28 06:50:00|18.81|17.41|18.68|17.28|18.84|17.44|18.62|17.22|0
1690527300000|2023-07-28 06:55:00|18.64|17.24|18.56|17.16|18.68|17.28|18.5|17.1|0
1690527600000|2023-07-28 07:00:00|18.59|17.19|18.81|17.41|18.96|17.56|18.47|17.07|0
1690527900000|2023-07-28 07:05:00|18.84|17.44|18.71|17.31|18.96|17.56|18.68|17.28|0
1690528200000|2023-07-28 07:10:00|18.65|17.25|19.4|18|19.4|18|18.65|17.25|0
1690528500000|2023-07-28 07:15:00|19.37|17.97|19.5|18.1|19.56|18.16|19.21|17.81|0
1690528800000|2023-07-28 07:20:00|19.53|18.13|19.66|18.26|19.73|18.33|19.4|18|0
1690529100000|2023-07-28 07:25:00|19.63|18.23|19.4|18|19.76|18.36|19.4|18|0
1690529400000|2023-07-28 07:30:00|19.47|18.07|19.63|18.23|19.76|18.36|19.43|18.03|0
1690529700000|2023-07-28 07:35:00|19.66|18.26|19.59|18.19|19.76|18.36|19.56|18.16|0
1690530000000|2023-07-28 07:40:00|19.63|18.23|19.79|18.39|19.82|18.42|19.63|18.23|0
1690530300000|2023-07-28 07:45:00|19.72|18.32|19.27|17.87|19.72|18.32|19.24|17.84|0
1690530600000|2023-07-28 07:50:00|19.24|17.84|18.95|17.55|19.24|17.84|18.89|17.49|0
1690530900000|2023-07-28 07:55:00|18.92|17.52|18.92|17.52|18.99|17.59|18.83|17.43|0
1690531200000|2023-07-28 08:00:00|18.95|17.55|18.92|17.52|18.99|17.59|18.7|17.3|0
1690531500000|2023-07-28 08:05:00|18.89|17.49|18.86|17.46|18.98|17.58|18.86|17.46|0
1690531800000|2023-07-28 08:10:00|18.92|17.52|18.79|17.39|19.05|17.65|18.76|17.36|0
1690532100000|2023-07-28 08:15:00|18.76|17.36|18.76|17.36|19.11|17.71|18.76|17.36|0
1690532400000|2023-07-28 08:20:00|18.79|17.39|18.33|16.93|18.79|17.39|18.27|16.87|0
1690532700000|2023-07-28 08:25:00|18.3|16.9|18.15|16.75|18.33|16.93|18.15|16.75|0
1690533000000|2023-07-28 08:30:00|18.18|16.78|18.61|17.21|18.61|17.21|18.15|16.75|0
1690533300000|2023-07-28 08:35:00|18.64|17.24|18.6|17.2|18.7|17.3|18.42|17.02|0
1690533600000|2023-07-28 08:40:00|18.64|17.24|18.48|17.08|18.64|17.24|18.36|16.96|0
1690533900000|2023-07-28 08:45:00|18.51|17.11|18.63|17.23|18.67|17.27|18.45|17.05|0
1690534200000|2023-07-28 08:50:00|18.67|17.27|18.54|17.14|18.67|17.27|18.51|17.11|0
1690534500000|2023-07-28 08:55:00|18.57|17.17|18.69|17.29|18.7|17.3|18.57|17.17|0
1690534800000|2023-07-28 09:00:00|18.76|17.36|18.13|16.73|18.76|17.36|18.1|16.7|0
1690535100000|2023-07-28 09:05:00|18.1|16.7|18.19|16.79|18.25|16.85|18.1|16.7|0
1690535400000|2023-07-28 09:10:00|18.16|16.76|18.28|16.88|18.31|16.91|18.1|16.7|0
1690535700000|2023-07-28 09:15:00|18.27|16.87|18.44|17.04|18.44|17.04|18.19|16.79|0
1690536000000|2023-07-28 09:20:00|18.47|17.07|18.47|17.07|18.56|17.16|18.4|17|0
1690536300000|2023-07-28 09:25:00|18.48|17.08|18.31|16.91|18.48|17.08|18.22|16.82|0
1690536600000|2023-07-28 09:30:00|18.34|16.94|18.46|17.06|18.5|17.1|18.28|16.88|0
1690536900000|2023-07-28 09:35:00|18.5|17.1|18.74|17.34|18.74|17.34|18.43|17.03|0
1690537200000|2023-07-28 09:40:00|18.77|17.37|18.84|17.44|18.93|17.53|18.71|17.31|0
1690537500000|2023-07-28 09:45:00|18.81|17.41|19.09|17.69|19.09|17.69|18.81|17.41|0
1690537800000|2023-07-28 09:50:00|19.06|17.66|18.93|17.53|19.12|17.72|18.88|17.48|0
1690538100000|2023-07-28 09:55:00|18.96|17.56|18.84|17.44|19.07|17.67|17.6|16.2|0
1690538400000|2023-07-28 10:00:00|18.87|17.47|18.68|17.28|18.93|17.53|18.62|17.22|0
1690538700000|2023-07-28 10:05:00|18.65|17.25|18.84|17.44|18.93|17.53|18.65|17.25|0
1690539000000|2023-07-28 10:10:00|18.87|17.47|18.77|17.37|18.93|17.53|18.77|17.37|0
1690539300000|2023-07-28 10:15:00|18.74|17.34|18.58|17.18|18.74|17.34|18.55|17.15|0
1690539600000|2023-07-28 10:20:00|18.55|17.15|18.65|17.25|18.74|17.34|18.55|17.15|0
1690539900000|2023-07-28 10:25:00|18.62|17.22|18.61|17.21|18.68|17.28|18.58|17.18|0
1690540200000|2023-07-28 10:30:00|18.65|17.25|18.34|16.94|18.65|17.25|18.26|16.86|0
1690540500000|2023-07-28 10:35:00|18.3|16.9|18.37|16.97|18.37|16.97|18.27|16.87|0
1690540800000|2023-07-28 10:40:00|18.3|16.9|18.49|17.09|18.52|17.12|18.27|16.87|0
1690541100000|2023-07-28 10:45:00|18.52|17.12|18.58|17.18|18.64|17.24|18.49|17.09|0
1690541400000|2023-07-28 10:50:00|18.61|17.21|18.67|17.27|18.86|17.46|18.61|17.21|0
1690541700000|2023-07-28 10:55:00|18.69|17.29|18.7|17.3|18.77|17.37|18.61|17.21|0
1690542000000|2023-07-28 11:00:00|18.69|17.29|18.64|17.24|18.7|17.3|18.45|17.05|0
1690542300000|2023-07-28 11:05:00|18.7|17.3|18.48|17.08|18.83|17.43|18.47|17.07|0
1690542600000|2023-07-28 11:10:00|18.47|17.07|18.66|17.26|18.69|17.29|18.44|17.04|0
1690542900000|2023-07-28 11:15:00|18.62|17.22|18.87|17.47|18.94|17.54|18.62|17.22|0
1690543200000|2023-07-28 11:20:00|18.91|17.51|18.87|17.47|18.91|17.51|18.72|17.32|0
1690543500000|2023-07-28 11:25:00|18.84|17.44|18.9|17.5|19|17.6|18.81|17.41|0
1690543800000|2023-07-28 11:30:00|18.87|17.47|18.87|17.47|19.03|17.63|18.84|17.44|0
1690544100000|2023-07-28 11:35:00|18.89|17.49|18.92|17.52|19.09|17.69|18.78|17.38|0
1690544400000|2023-07-28 11:40:00|18.9|17.5|18.83|17.43|18.93|17.53|18.48|17.08|0
1690544700000|2023-07-28 11:45:00|18.79|17.39|18.82|17.42|18.86|17.46|18.7|17.3|0
1690545000000|2023-07-28 11:50:00|18.86|17.46|18.87|17.47|18.89|17.49|18.7|17.3|0
1690545300000|2023-07-28 11:55:00|18.86|17.46|18.82|17.42|18.92|17.52|18.76|17.36|0
1690545600000|2023-07-28 12:00:00|18.79|17.39|19.2|17.8|19.2|17.8|18.7|17.3|0
1690545900000|2023-07-28 12:05:00|19.17|17.77|19.11|17.71|19.2|17.8|18.98|17.58|0
1690546200000|2023-07-28 12:10:00|19.08|17.68|18.92|17.52|19.17|17.77|18.82|17.42|0
1690546500000|2023-07-28 12:15:00|18.95|17.55|18.98|17.58|19.04|17.64|18.93|17.53|0
1690546800000|2023-07-28 12:20:00|19.01|17.61|19.3|17.9|19.4|18|18.98|17.58|0
1690547100000|2023-07-28 12:25:00|19.33|17.93|19.44|18.04|19.49|18.09|19.17|17.77|0
1690547400000|2023-07-28 12:30:00|19.41|18.01|19.43|18.03|19.72|18.32|19.22|17.82|0
1690547700000|2023-07-28 12:35:00|19.46|18.06|19.38|17.98|19.48|18.08|18.93|17.53|0
1690548000000|2023-07-28 12:40:00|19.35|17.95|18.92|17.52|19.38|17.98|18.92|17.52|0
1690548300000|2023-07-28 12:45:00|18.88|17.48|18.43|17.03|18.88|17.48|18.33|16.93|0
1690548600000|2023-07-28 12:50:00|18.36|16.96|18.62|17.22|18.62|17.22|18.36|16.96|0
1690548900000|2023-07-28 12:55:00|18.63|17.23|18.87|17.47|18.9|17.5|18.62|17.22|0
1690549200000|2023-07-28 13:00:00|18.84|17.44|19|17.6|19.09|17.69|18.81|17.41|0
1690549500000|2023-07-28 13:05:00|18.96|17.56|18.96|17.56|19.06|17.66|18.87|17.47|0
1690549800000|2023-07-28 13:10:00|19.03|17.63|18.45|17.05|19.03|17.63|18.42|17.02|0
1690550100000|2023-07-28 13:15:00|18.42|17.02|18.42|17.02|18.58|17.18|18.42|17.02|0
1690550400000|2023-07-28 13:20:00|18.45|17.05|18.74|17.34|18.87|17.47|18.45|17.05|0
1690550700000|2023-07-28 13:25:00|18.67|17.27|18.93|17.53|18.93|17.53|18.58|17.18|0
1690551000000|2023-07-28 13:30:00|18.96|17.56|18.9|17.5|19.32|17.92|18.71|17.31|0
1690551300000|2023-07-28 13:35:00|18.83|17.43|18.9|17.5|19.06|17.66|18.11|16.71|0
1690551600000|2023-07-28 13:40:00|18.96|17.56|18.83|17.43|19.48|18.08|18.83|17.43|0
1690551900000|2023-07-28 13:45:00|18.86|17.46|19.64|18.24|19.64|18.24|18.86|17.46|0
1690552200000|2023-07-28 13:50:00|19.68|18.28|19.67|18.27|19.94|18.54|19.41|18.01|0
1690552500000|2023-07-28 13:55:00|19.71|18.31|19.36|17.96|19.77|18.37|19.22|17.82|0
1690552800000|2023-07-28 14:00:00|19.51|18.11|20.01|18.61|20.18|18.78|19.38|17.98|0
1690553100000|2023-07-28 14:05:00|20.07|18.67|19.99|18.59|20.11|18.71|19.67|18.27|0
1690553400000|2023-07-28 14:10:00|19.97|18.57|19.9|18.5|20.17|18.77|19.67|18.27|0
1690553700000|2023-07-28 14:15:00|19.94|18.54|20.21|18.81|20.24|18.84|19.9|18.5|0
1690554000000|2023-07-28 14:20:00|20.24|18.84|20.31|18.91|20.34|18.94|20|18.6|0
1690554300000|2023-07-28 14:25:00|20.34|18.94|19.7|18.3|20.34|18.94|19.21|17.81|0
1690554600000|2023-07-28 14:30:00|19.74|18.34|20.2|18.8|20.27|18.87|19.74|18.34|0
1690554900000|2023-07-28 14:35:00|20.17|18.77|19.47|18.07|20.2|18.8|19.47|18.07|0
1690555200000|2023-07-28 14:40:00|19.44|18.04|19.47|18.07|19.83|18.43|19.44|18.04|0
1690555500000|2023-07-28 14:45:00|19.5|18.1|19.8|18.4|19.8|18.4|19.14|17.74|0
1690555800000|2023-07-28 14:50:00|19.83|18.43|19.43|18.03|20|18.6|19.4|18|0
1690556100000|2023-07-28 14:55:00|19.53|18.13|20.23|18.83|20.23|18.83|19.53|18.13|0
1690556400000|2023-07-28 15:00:00|20.3|18.9|20.23|18.83|20.34|18.94|19.96|18.56|0
1690556700000|2023-07-28 15:05:00|20.27|18.87|20.23|18.83|20.27|18.87|20.1|18.7|0
1690557000000|2023-07-28 15:10:00|20.27|18.87|20.37|18.97|20.47|19.07|20|18.6|0
1690557300000|2023-07-28 15:15:00|20.4|19|20.71|19.31|20.81|19.41|20.3|18.9|0
1690557600000|2023-07-28 15:20:00|20.74|19.34|21.4|20|21.44|20.04|20.73|19.33|0
1690557900000|2023-07-28 15:25:00|21.44|20.04|21.4|20|21.62|20.22|21.3|19.9|0
1690558200000|2023-07-28 15:30:00|21.44|20.04|21.19|19.79|21.51|20.11|21.15|19.75|0
1690558500000|2023-07-28 15:35:00|21.15|19.75|21.4|20|21.47|20.07|21.15|19.75|0
1690558800000|2023-07-28 15:40:00|21.44|20.04|21.83|20.43|21.83|20.43|21.4|20|0
1690559100000|2023-07-28 15:45:00|21.79|20.39|21.54|20.14|21.83|20.43|21.29|19.89|0
1690559400000|2023-07-28 15:50:00|21.51|20.11|21.68|20.28|21.76|20.36|21.47|20.07|0
1690559700000|2023-07-28 15:55:00|21.72|20.32|21.65|20.25|21.72|20.32|21.36|19.96|0
1690560000000|2023-07-28 16:00:00|21.72|20.32|21.32|19.92|21.72|20.32|20.9|19.5|0
1690560300000|2023-07-28 16:05:00|21.29|19.89|21.04|19.64|21.36|19.96|21.01|19.61|0
1690560600000|2023-07-28 16:10:00|21.01|19.61|21.57|20.17|21.61|20.21|21.01|19.61|0
1690560900000|2023-07-28 16:15:00|21.54|20.14|21.46|20.06|21.71|20.31|21.36|19.96|0
1690561200000|2023-07-28 16:20:00|21.43|20.03|21.75|20.35|21.86|20.46|21.39|19.99|0
1690561500000|2023-07-28 16:25:00|21.78|20.38|22|20.6|22.04|20.64|21.75|20.35|0
1690561800000|2023-07-28 16:30:00|21.96|20.56|21.75|20.35|22|20.6|21.64|20.24|0
1690562100000|2023-07-28 16:35:00|21.71|20.31|21.6|20.2|21.93|20.53|21.5|20.1|0
1690562400000|2023-07-28 16:40:00|21.64|20.24|21.57|20.17|21.64|20.24|21.42|20.02|0
1690562700000|2023-07-28 16:45:00|21.53|20.13|21.49|20.09|21.71|20.31|21.39|19.99|0
1690563000000|2023-07-28 16:50:00|21.53|20.13|21.71|20.31|21.78|20.38|21.39|19.99|0
1690563300000|2023-07-28 16:55:00|21.67|20.27|21.21|19.81|21.67|20.27|21.04|19.64|0
1690563600000|2023-07-28 17:00:00|21.14|19.74|20.83|19.43|21.14|19.74|20.76|19.36|0
1690563900000|2023-07-28 17:05:00|20.9|19.5|20.52|19.12|20.9|19.5|20.45|19.05|0
1690564200000|2023-07-28 17:10:00|20.48|19.08|20.86|19.46|20.89|19.49|20.35|18.95|0
1690564500000|2023-07-28 17:15:00|20.82|19.42|20.62|19.22|20.82|19.42|20.48|19.08|0
1690564800000|2023-07-28 17:20:00|20.58|19.18|20.31|18.91|20.58|19.18|20.04|18.64|0
1690565100000|2023-07-28 17:25:00|20.34|18.94|19.97|18.57|20.34|18.94|19.97|18.57|0
1690565400000|2023-07-28 17:30:00|19.91|18.51|19.57|18.17|20.34|18.94|19.51|18.11|0
1690565700000|2023-07-28 17:35:00|19.54|18.14|19.51|18.11|19.61|18.21|19.22|17.82|0
1690566000000|2023-07-28 17:40:00|19.54|18.14|18.96|17.56|19.54|18.14|18.58|17.18|0
1690566300000|2023-07-28 17:45:00|18.92|17.52|18.67|17.27|18.99|17.59|18.58|17.18|0
1690566600000|2023-07-28 17:50:00|18.64|17.24|19.54|18.14|19.54|18.14|18.64|17.24|0
1690566900000|2023-07-28 17:55:00|19.57|18.17|20.07|18.67|20.14|18.74|19.54|18.14|0
1690567200000|2023-07-28 18:00:00|20.03|18.63|20.54|19.14|20.54|19.14|20.03|18.63|0
1690567500000|2023-07-28 18:05:00|20.58|19.18|20.75|19.35|20.75|19.35|20.41|19.01|0
1690567800000|2023-07-28 18:10:00|20.71|19.31|20.34|18.94|20.75|19.35|20.2|18.8|0
1690568100000|2023-07-28 18:15:00|20.3|18.9|20.44|19.04|20.47|19.07|20.2|18.8|0
1690568400000|2023-07-28 18:20:00|20.47|19.07|20.74|19.34|20.99|19.59|20.37|18.97|0
1690568700000|2023-07-28 18:25:00|20.71|19.31|20.95|19.55|20.95|19.55|20.68|19.28|0
1690569000000|2023-07-28 18:30:00|20.92|19.52|20.78|19.38|20.99|19.59|20.67|19.27|0
1690569300000|2023-07-28 18:35:00|20.81|19.41|20.13|18.73|20.81|19.41|20.03|18.63|0
1690569600000|2023-07-28 18:40:00|20.06|18.66|20.81|19.41|20.81|19.41|19.93|18.53|0
1690569900000|2023-07-28 18:45:00|20.78|19.38|20.98|19.58|21.12|19.72|20.74|19.34|0
1690570200000|2023-07-28 18:50:00|20.95|19.55|21.47|20.07|21.58|20.18|20.95|19.55|0
1690570500000|2023-07-28 18:55:00|21.44|20.04|21.09|19.69|21.44|20.04|20.91|19.51|0
1690570800000|2023-07-28 19:00:00|21.12|19.72|21.19|19.79|21.19|19.79|20.77|19.37|0
1690571100000|2023-07-28 19:05:00|21.12|19.72|21.22|19.82|21.37|19.97|21.08|19.68|0
1690571400000|2023-07-28 19:10:00|21.19|19.79|21.29|19.89|21.52|20.12|21.05|19.65|0
1690571700000|2023-07-28 19:15:00|21.26|19.86|21.43|20.03|21.44|20.04|21.22|19.82|0
1690572000000|2023-07-28 19:20:00|21.36|19.96|20.87|19.47|21.36|19.96|20.73|19.33|0
1690572300000|2023-07-28 19:25:00|20.84|19.44|20.6|19.2|21.12|19.72|20.6|19.2|0
1690572600000|2023-07-28 19:30:00|20.56|19.16|20.98|19.58|21.05|19.65|20.49|19.09|0
1690572900000|2023-07-28 19:35:00|21.01|19.61|20.56|19.16|21.12|19.72|20.56|19.16|0
1690573200000|2023-07-28 19:40:00|20.6|19.2|20.46|19.06|20.7|19.3|20.29|18.89|0
1690573500000|2023-07-28 19:45:00|20.42|19.02|20.35|18.95|20.77|19.37|20.22|18.82|0
1690573800000|2023-07-28 19:50:00|20.29|18.89|21.15|19.75|21.29|19.89|20.25|18.85|0
1690574100000|2023-07-28 19:55:00|21.22|19.82|20.76|19.36|21.25|19.85|20.76|19.36|0
1690574400000|2023-07-28 20:00:00|20.94|19.54|20.83|19.43|21.01|19.61|20.69|19.29|0
1690574700000|2023-07-28 20:05:00|20.87|19.47|20.97|19.57|21|19.6|20.76|19.36|0
1690575000000|2023-07-28 20:10:00|20.94|19.54|20.9|19.5|20.97|19.57|20.87|19.47|0
1690763700000|2023-07-31 00:35:00|22.56|20.76|22.52|20.72|22.56|20.76|22.48|20.68|0
1690764000000|2023-07-31 00:40:00|22.56|20.76|22.52|20.72|22.56|20.76|22.45|20.65|0
1690764300000|2023-07-31 00:45:00|22.48|20.68|22.48|20.68|22.66|20.86|22.48|20.68|0
1690764600000|2023-07-31 00:50:00|22.5|20.7|22.34|20.54|22.52|20.72|22.26|20.46|0
1690764900000|2023-07-31 00:55:00|22.3|20.5|22.37|20.57|22.41|20.61|22.26|20.46|0
1690765200000|2023-07-31 01:00:00|22.41|20.61|22.26|20.46|22.44|20.64|22.17|20.37|0
1690765500000|2023-07-31 01:05:00|22.24|20.44|21.94|20.14|22.26|20.46|21.92|20.12|0
1690765800000|2023-07-31 01:10:00|21.98|20.18|21.94|20.14|22.05|20.25|21.76|19.96|0
1690766100000|2023-07-31 01:15:00|21.96|20.16|21.97|20.17|22.05|20.25|21.83|20.03|0
1690766400000|2023-07-31 01:20:00|21.99|20.19|22.15|20.35|22.19|20.39|21.97|20.17|0
1690766700000|2023-07-31 01:25:00|22.19|20.39|22.19|20.39|22.19|20.39|22.12|20.32|0
1690767000000|2023-07-31 01:30:00|22.22|20.42|22.33|20.53|22.33|20.53|22.11|20.31|0
1690767300000|2023-07-31 01:35:00|22.29|20.49|22.44|20.64|22.73|20.93|22.29|20.49|0
1690767600000|2023-07-31 01:40:00|22.45|20.65|22.22|20.42|22.65|20.85|22.18|20.38|0
1690767900000|2023-07-31 01:45:00|22.26|20.46|21.76|19.96|22.26|20.46|21.69|19.89|0
1690768200000|2023-07-31 01:50:00|21.72|19.92|21.62|19.82|21.86|20.06|21.41|19.61|0
1690768500000|2023-07-31 01:55:00|21.58|19.78|21.46|19.66|21.69|19.89|21.37|19.57|0
1690768800000|2023-07-31 02:00:00|21.44|19.64|21.72|19.92|21.72|19.92|21.23|19.43|0
1690769100000|2023-07-31 02:05:00|21.76|19.96|21.63|19.83|21.76|19.96|21.54|19.74|0
1690769400000|2023-07-31 02:10:00|21.61|19.81|21.09|19.29|21.65|19.85|21.06|19.26|0
1690769700000|2023-07-31 02:15:00|21.13|19.33|21.2|19.4|21.3|19.5|21.09|19.29|0
1690770000000|2023-07-31 02:20:00|21.23|19.43|21.23|19.43|21.26|19.46|21.06|19.26|0
1690770300000|2023-07-31 02:25:00|21.19|19.39|21.06|19.26|21.23|19.43|20.99|19.19|0
1690770600000|2023-07-31 02:30:00|21.07|19.27|21.14|19.34|21.16|19.36|20.97|19.17|0
1690770900000|2023-07-31 02:35:00|21.12|19.32|21.09|19.29|21.16|19.36|21.02|19.22|0
1690771200000|2023-07-31 02:40:00|21.12|19.32|21.23|19.43|21.23|19.43|21.05|19.25|0
1690771500000|2023-07-31 02:45:00|21.19|19.39|21.4|19.6|21.47|19.67|21.19|19.39|0
1690771800000|2023-07-31 02:50:00|21.36|19.56|21.34|19.54|21.36|19.56|21.29|19.49|0
1690772100000|2023-07-31 02:55:00|21.33|19.53|21.17|19.37|21.33|19.53|21.15|19.35|0
1690772400000|2023-07-31 03:00:00|21.19|19.39|20.88|19.08|21.19|19.39|20.71|18.91|0
1690772700000|2023-07-31 03:05:00|20.91|19.11|21.08|19.28|21.12|19.32|20.91|19.11|0
1690773000000|2023-07-31 03:10:00|21.1|19.3|21.19|19.39|21.19|19.39|21.08|19.28|0
1690773300000|2023-07-31 03:15:00|21.15|19.35|21.19|19.39|21.22|19.42|21.05|19.25|0
1690773600000|2023-07-31 03:20:00|21.15|19.35|21.13|19.33|21.17|19.37|21.01|19.21|0
1690773900000|2023-07-31 03:25:00|21.12|19.32|20.91|19.11|21.18|19.38|20.91|19.11|0
1690774200000|2023-07-31 03:30:00|20.89|19.09|20.81|19.01|20.94|19.14|20.77|18.97|0
1690774500000|2023-07-31 03:35:00|20.77|18.97|20.74|18.94|20.87|19.07|20.7|18.9|0
1690774800000|2023-07-31 03:40:00|20.77|18.97|20.74|18.94|20.77|18.97|20.67|18.87|0
1690775100000|2023-07-31 03:45:00|20.7|18.9|20.77|18.97|20.84|19.04|20.67|18.87|0
1690775400000|2023-07-31 03:50:00|20.8|19|20.77|18.97|20.84|19.04|20.75|18.95|0
1690775700000|2023-07-31 03:55:00|20.74|18.94|20.8|19|20.87|19.07|20.74|18.94|0
1690776000000|2023-07-31 04:00:00|20.77|18.97|20.8|19|20.8|19|20.46|18.66|0
1690776300000|2023-07-31 04:05:00|20.77|18.97|20.7|18.9|20.78|18.98|20.67|18.87|0
1690776600000|2023-07-31 04:10:00|20.67|18.87|20.73|18.93|20.73|18.93|20.63|18.83|0
1690776900000|2023-07-31 04:15:00|20.75|18.95|20.73|18.93|20.77|18.97|20.68|18.88|0
1690777200000|2023-07-31 04:20:00|20.77|18.97|20.83|19.03|20.87|19.07|20.73|18.93|0
1690777500000|2023-07-31 04:25:00|20.8|19|20.8|19|20.87|19.07|20.7|18.9|0
1690777800000|2023-07-31 04:30:00|20.83|19.03|20.75|18.95|20.83|19.03|20.71|18.91|0
1690778100000|2023-07-31 04:35:00|20.76|18.96|20.63|18.83|20.76|18.96|20.61|18.81|0
1690778400000|2023-07-31 04:40:00|20.59|18.79|20.73|18.93|20.8|19|20.59|18.79|0
1690778700000|2023-07-31 04:45:00|20.76|18.96|20.86|19.06|20.88|19.08|20.73|18.93|0
1690779000000|2023-07-31 04:50:00|20.88|19.08|20.9|19.1|20.93|19.13|20.86|19.06|0
1690779300000|2023-07-31 04:55:00|20.88|19.08|20.83|19.03|20.96|19.16|20.83|19.03|0
1690779600000|2023-07-31 05:00:00|20.79|18.99|20.76|18.96|20.86|19.06|20.69|18.89|0
1690779900000|2023-07-31 05:05:00|20.72|18.92|20.76|18.96|20.93|19.13|20.62|18.82|0
1690780200000|2023-07-31 05:10:00|20.79|18.99|21.06|19.26|21.13|19.33|20.79|18.99|0
1690780500000|2023-07-31 05:15:00|21.05|19.25|21.2|19.4|21.2|19.4|20.99|19.19|0
1690780800000|2023-07-31 05:20:00|21.18|19.38|21.13|19.33|21.23|19.43|21.06|19.26|0
1690781100000|2023-07-31 05:25:00|21.15|19.35|21.06|19.26|21.23|19.43|21.06|19.26|0
1690781400000|2023-07-31 05:30:00|21.03|19.23|21.27|19.47|21.27|19.47|21.03|19.23|0
1690781700000|2023-07-31 05:35:00|21.28|19.48|21.23|19.43|21.37|19.57|21.2|19.4|0
1690782000000|2023-07-31 05:40:00|21.16|19.36|21.2|19.4|21.3|19.5|21.16|19.36|0
1690782300000|2023-07-31 05:45:00|21.21|19.41|21.26|19.46|21.3|19.5|21.19|19.39|0
1690782600000|2023-07-31 05:50:00|21.28|19.48|21.44|19.64|21.47|19.67|21.28|19.48|0
1690782900000|2023-07-31 05:55:00|21.4|19.6|21.3|19.5|21.47|19.67|21.3|19.5|0
1690783200000|2023-07-31 06:00:00|21.4|19.6|21.4|19.6|21.5|19.7|21.09|19.29|0
1690783500000|2023-07-31 06:05:00|21.17|19.77|21.44|20.04|21.48|20.08|21.17|19.77|0
1690783800000|2023-07-31 06:10:00|21.48|20.08|21.76|20.36|21.8|20.4|21.34|19.94|0
1690784100000|2023-07-31 06:15:00|21.78|20.38|21.85|20.45|21.87|20.47|21.72|20.32|0
1690784400000|2023-07-31 06:20:00|21.83|20.43|21.72|20.32|21.87|20.47|21.72|20.32|0
1690784700000|2023-07-31 06:25:00|21.76|20.36|21.76|20.36|21.86|20.46|21.72|20.32|0
1690785000000|2023-07-31 06:30:00|21.72|20.32|21.62|20.22|21.76|20.36|21.62|20.22|0
1690785300000|2023-07-31 06:35:00|21.65|20.25|21.65|20.25|21.72|20.32|21.61|20.21|0
1690785600000|2023-07-31 06:40:00|21.61|20.21|21.65|20.25|21.7|20.3|21.58|20.18|0
1690785900000|2023-07-31 06:45:00|21.63|20.23|21.58|20.18|21.63|20.23|21.44|20.04|0
1690786200000|2023-07-31 06:50:00|21.54|20.14|21.33|19.93|21.65|20.25|21.3|19.9|0
1690786500000|2023-07-31 06:55:00|21.3|19.9|21.23|19.83|21.3|19.9|21.05|19.65|0
1690786800000|2023-07-31 07:00:00|21.26|19.86|21.36|19.96|21.42|20.02|21.05|19.65|0
1690787100000|2023-07-31 07:05:00|21.4|20|21.12|19.72|21.47|20.07|21.05|19.65|0
1690787400000|2023-07-31 07:10:00|21.09|19.69|21.36|19.96|21.4|20|21.05|19.65|0
1690787700000|2023-07-31 07:15:00|21.4|20|21.71|20.31|21.78|20.38|21.36|19.96|0
1690788000000|2023-07-31 07:20:00|21.75|20.35|21.71|20.31|21.82|20.42|21.57|20.17|0
1690788300000|2023-07-31 07:25:00|21.75|20.35|21.85|20.45|21.89|20.49|21.64|20.24|0
1690788600000|2023-07-31 07:30:00|21.89|20.49|22.03|20.63|22.05|20.65|21.85|20.45|0
1690788900000|2023-07-31 07:35:00|22|20.6|21.5|20.1|22|20.6|21.48|20.08|0
1690789200000|2023-07-31 07:40:00|21.46|20.06|21.36|19.96|21.46|20.06|21.29|19.89|0
1690789500000|2023-07-31 07:45:00|21.32|19.92|21.04|19.64|21.39|19.99|20.98|19.58|0
1690789800000|2023-07-31 07:50:00|21.08|19.68|21.36|19.96|21.39|19.99|21.08|19.68|0
1690790100000|2023-07-31 07:55:00|21.32|19.92|21.36|19.96|21.53|20.13|21.32|19.92|0
1690790400000|2023-07-31 08:00:00|21.39|19.99|21.83|20.43|21.86|20.46|21.39|19.99|0
1690790700000|2023-07-31 08:05:00|21.86|20.46|22.15|20.75|22.15|20.75|21.83|20.43|0
1690791000000|2023-07-31 08:10:00|22.11|20.71|21.93|20.53|22.18|20.78|21.86|20.46|0
1690791300000|2023-07-31 08:15:00|21.97|20.57|21.9|20.5|22.04|20.64|21.83|20.43|0
1690791600000|2023-07-31 08:20:00|21.93|20.53|21.86|20.46|21.93|20.53|21.75|20.35|0
1690791900000|2023-07-31 08:25:00|21.84|20.44|21.97|20.57|22|20.6|21.75|20.35|0
1690792200000|2023-07-31 08:30:00|21.93|20.53|22.29|20.89|22.29|20.89|21.93|20.53|0
1690792500000|2023-07-31 08:35:00|22.25|20.85|22.14|20.74|22.29|20.89|22.07|20.67|0
1690792800000|2023-07-31 08:40:00|22.18|20.78|22.18|20.78|22.32|20.92|22.11|20.71|0
1690793100000|2023-07-31 08:45:00|22.14|20.74|22.25|20.85|22.32|20.92|22.11|20.71|0
1690793400000|2023-07-31 08:50:00|22.21|20.81|22.39|20.99|22.43|21.03|21.93|20.53|0
1690793700000|2023-07-31 08:55:00|22.43|21.03|22.54|21.14|22.58|21.18|22.36|20.96|0
1690794000000|2023-07-31 09:00:00|22.5|21.1|22.57|21.17|22.61|21.21|22.43|21.03|0
1690794300000|2023-07-31 09:05:00|22.59|21.19|22.65|21.25|22.76|21.36|22.57|21.17|0
1690794600000|2023-07-31 09:10:00|22.68|21.28|22.5|21.1|22.68|21.28|22.43|21.03|0
1690794900000|2023-07-31 09:15:00|22.48|21.08|22.53|21.13|22.61|21.21|22.46|21.06|0
1690795200000|2023-07-31 09:20:00|22.57|21.17|22.53|21.13|22.61|21.21|22.46|21.06|0
1690795500000|2023-07-31 09:25:00|22.5|21.1|22.5|21.1|22.57|21.17|22.46|21.06|0
1690795800000|2023-07-31 09:30:00|22.46|21.06|22.28|20.88|22.5|21.1|22.21|20.81|0
1690796100000|2023-07-31 09:35:00|22.24|20.84|22.4|21|22.5|21.1|22.24|20.84|0
1690796400000|2023-07-31 09:40:00|22.35|20.95|22.13|20.73|22.39|20.99|22.13|20.73|0
1690796700000|2023-07-31 09:45:00|22.1|20.7|22.17|20.77|22.2|20.8|21.99|20.59|0
1690797000000|2023-07-31 09:50:00|22.13|20.73|22.27|20.87|22.27|20.87|22.13|20.73|0
1690797300000|2023-07-31 09:55:00|22.26|20.86|22.2|20.8|22.26|20.86|22.09|20.69|0
1690797600000|2023-07-31 10:00:00|22.17|20.77|22.09|20.69|22.2|20.8|22.07|20.67|0
1690797900000|2023-07-31 10:05:00|22.13|20.73|22.27|20.87|22.27|20.87|22.06|20.66|0
1690798200000|2023-07-31 10:10:00|22.24|20.84|22.16|20.76|22.24|20.84|22.16|20.76|0
1690798500000|2023-07-31 10:15:00|22.2|20.8|22.27|20.87|22.27|20.87|22.02|20.62|0
1690798800000|2023-07-31 10:20:00|22.31|20.91|22.34|20.94|22.38|20.98|22.23|20.83|0
1690799100000|2023-07-31 10:25:00|22.36|20.96|22.34|20.94|22.41|21.01|22.3|20.9|0
1690799400000|2023-07-31 10:30:00|22.3|20.9|22.41|21.01|22.41|21.01|22.27|20.87|0
1690799700000|2023-07-31 10:35:00|22.38|20.98|22.38|20.98|22.41|21.01|22.34|20.94|0
1690800000000|2023-07-31 10:40:00|22.39|20.99|22.45|21.05|22.48|21.08|22.38|20.98|0
1690800300000|2023-07-31 10:45:00|22.48|21.08|22.41|21.01|22.48|21.08|22.34|20.94|0
1690800600000|2023-07-31 10:50:00|22.45|21.05|22.52|21.12|22.52|21.12|22.41|21.01|0
1690800900000|2023-07-31 10:55:00|22.5|21.1|22.63|21.23|22.64|21.24|22.45|21.05|0
1690801200000|2023-07-31 11:00:00|22.59|21.19|22.66|21.26|22.66|21.26|22.55|21.15|0
1690801500000|2023-07-31 11:05:00|22.7|21.3|22.7|21.3|22.74|21.34|22.66|21.26|0
1690801800000|2023-07-31 11:10:00|22.74|21.34|22.88|21.48|22.88|21.48|22.74|21.34|0
1690802100000|2023-07-31 11:15:00|22.84|21.44|22.73|21.33|22.88|21.48|22.7|21.3|0
1690802400000|2023-07-31 11:20:00|22.7|21.3|22.73|21.33|22.73|21.33|22.55|21.15|0
1690802700000|2023-07-31 11:25:00|22.77|21.37|22.86|21.46|22.86|21.46|22.64|21.24|0
1690803000000|2023-07-31 11:30:00|22.84|21.44|22.62|21.22|22.84|21.44|22.58|21.18|0
1690803300000|2023-07-31 11:35:00|22.58|21.18|22.73|21.33|22.77|21.37|22.55|21.15|0
1690803600000|2023-07-31 11:40:00|22.77|21.37|22.73|21.33|22.77|21.37|22.73|21.33|0
1690803900000|2023-07-31 11:45:00|22.77|21.37|22.8|21.4|22.8|21.4|22.69|21.29|0
1690804200000|2023-07-31 11:50:00|22.76|21.36|22.91|21.51|22.91|21.51|22.73|21.33|0
1690804500000|2023-07-31 11:55:00|22.95|21.55|23.02|21.62|23.02|21.62|22.91|21.51|0
1690804800000|2023-07-31 12:00:00|22.98|21.58|23.02|21.62|23.1|21.7|22.93|21.53|0
1690805100000|2023-07-31 12:05:00|23|21.6|22.91|21.51|23.02|21.62|22.91|21.51|0
1690805400000|2023-07-31 12:10:00|22.95|21.55|22.95|21.55|23.02|21.62|22.87|21.47|0
1690805700000|2023-07-31 12:15:00|22.91|21.51|22.92|21.52|23.06|21.66|22.87|21.47|0
1690806000000|2023-07-31 12:20:00|22.94|21.54|22.83|21.43|22.94|21.54|22.76|21.36|0
1690806300000|2023-07-31 12:25:00|22.87|21.47|22.98|21.58|23.02|21.62|22.8|21.4|0
1690806600000|2023-07-31 12:30:00|23|21.6|23.16|21.76|23.16|21.76|22.94|21.54|0
1690806900000|2023-07-31 12:35:00|23.13|21.73|23.28|21.88|23.31|21.91|23.09|21.69|0
1690807200000|2023-07-31 12:40:00|23.31|21.91|23.5|22.1|23.5|22.1|23.31|21.91|0
1690807500000|2023-07-31 12:45:00|23.54|22.14|23.65|22.25|23.65|22.25|23.46|22.06|0
1690807800000|2023-07-31 12:50:00|23.69|22.29|23.69|22.29|23.69|22.29|23.54|22.14|0
1690808100000|2023-07-31 12:55:00|23.65|22.25|23.5|22.1|23.69|22.29|23.5|22.1|0
1690808400000|2023-07-31 13:00:00|23.46|22.06|23.31|21.91|23.5|22.1|23.27|21.87|0
1690808700000|2023-07-31 13:05:00|23.27|21.87|23.23|21.83|23.35|21.95|23.2|21.8|0
1690809000000|2023-07-31 13:10:00|23.27|21.87|23.23|21.83|23.27|21.87|23.16|21.76|0
1690809300000|2023-07-31 13:15:00|23.16|21.76|23.08|21.68|23.27|21.87|23.04|21.64|0
1690809600000|2023-07-31 13:20:00|23.04|21.64|23.35|21.56|23.39|21.83|23.01|21.56|0
1690809900000|2023-07-31 13:25:00|23.39|21.59|22.74|20.99|23.43|21.63|22.74|20.99|0
1690810200000|2023-07-31 13:30:00|22.78|21.02|22.62|20.88|23.35|21.56|22.55|20.81|0
1690810500000|2023-07-31 13:35:00|22.74|20.99|23.16|21.38|23.24|21.45|22.59|20.85|0
1690810800000|2023-07-31 13:40:00|23.2|21.41|23.54|21.73|23.9|22.06|23.16|21.38|0
1690811100000|2023-07-31 13:45:00|23.7|21.88|23.43|21.62|23.98|22.13|23.35|21.55|0
1690811400000|2023-07-31 13:50:00|23.54|21.73|23.16|21.37|23.86|22.02|23.08|21.3|0
1690811700000|2023-07-31 13:55:00|23.12|21.34|22.02|20.33|23.12|21.34|21.51|19.85|0
1690812000000|2023-07-31 14:00:00|22.13|20.43|22.13|20.43|22.13|20.43|21.65|19.99|0
1690812300000|2023-07-31 14:05:00|22.21|20.5|22.66|20.91|22.73|20.98|22.21|20.5|0
1690812600000|2023-07-31 14:10:00|22.62|20.88|22.65|20.91|22.77|21.02|22.39|20.67|0
1690812900000|2023-07-31 14:15:00|22.77|21.02|22.62|20.88|22.92|21.16|22.54|20.81|0
1690813200000|2023-07-31 14:20:00|22.58|20.84|22.92|21.16|22.96|21.19|22.58|20.84|0
1690813500000|2023-07-31 14:25:00|22.96|21.19|23.23|21.44|23.23|21.44|22.8|21.05|0
1690813800000|2023-07-31 14:30:00|23.26|21.47|22.95|21.19|23.45|21.65|22.76|21.01|0
1690814100000|2023-07-31 14:35:00|22.92|21.15|23.3|21.51|23.34|21.54|22.76|21.01|0
1690814400000|2023-07-31 14:40:00|23.34|21.54|23.41|21.61|23.53|21.72|23.18|21.4|0
1690814700000|2023-07-31 14:45:00|23.45|21.65|23.45|21.65|23.53|21.72|22.84|21.08|0
1690815000000|2023-07-31 14:50:00|23.37|21.58|23.18|21.4|23.41|21.61|23.18|21.4|0
1690815300000|2023-07-31 14:55:00|23.22|21.43|23.29|21.5|23.53|21.72|23.18|21.4|0
1690815600000|2023-07-31 15:00:00|23.33|21.54|23.45|21.64|23.49|21.68|23.1|21.32|0
1690815900000|2023-07-31 15:05:00|23.49|21.68|23.49|21.68|23.56|21.75|23.18|21.39|0
1690816200000|2023-07-31 15:10:00|23.45|21.64|23.41|21.61|23.76|21.93|23.41|21.61|0
1690816500000|2023-07-31 15:15:00|23.45|21.64|23.33|21.53|23.45|21.64|23.06|21.29|0
1690816800000|2023-07-31 15:20:00|23.37|21.57|22.94|21.18|23.37|21.57|22.91|21.14|0
1690817100000|2023-07-31 15:25:00|22.91|21.14|22.94|21.18|23.02|21.25|22.68|20.93|0
1690817400000|2023-07-31 15:30:00|22.91|21.14|22.53|20.79|23.02|21.25|22.01|20.31|0
1690817700000|2023-07-31 15:35:00|22.49|20.76|22.68|20.93|22.87|21.11|22.45|20.72|0
1690818000000|2023-07-31 15:40:00|22.71|20.97|22.64|20.9|22.71|20.97|22.41|20.69|0
1690818300000|2023-07-31 15:45:00|22.6|20.86|22.86|21.11|22.94|21.18|22.52|20.79|0
1690818600000|2023-07-31 15:50:00|22.79|21.04|22.11|20.41|22.79|21.04|22.04|20.34|0
1690818900000|2023-07-31 15:55:00|22.15|20.45|22.37|20.65|22.52|20.79|22.15|20.45|0
1690819200000|2023-07-31 16:00:00|22.41|20.69|22.6|20.86|22.75|21|22.37|20.65|0
1690819500000|2023-07-31 16:05:00|22.56|20.82|22.45|20.72|22.6|20.86|22.22|20.51|0
1690819800000|2023-07-31 16:10:00|22.41|20.68|22.41|20.68|22.63|20.89|22.26|20.55|0
1690820100000|2023-07-31 16:15:00|22.37|20.65|22.63|20.89|22.71|20.96|22.18|20.48|0
1690820400000|2023-07-31 16:20:00|22.67|20.93|22.74|20.99|22.82|21.06|22.52|20.79|0
1690820700000|2023-07-31 16:25:00|22.78|21.03|22.78|21.03|22.82|21.06|22.63|20.89|0
1690821000000|2023-07-31 16:30:00|22.74|20.99|22.52|20.78|22.82|21.06|22.48|20.75|0
1690821300000|2023-07-31 16:35:00|22.48|20.75|22.44|20.71|22.55|20.82|22.29|20.58|0
1690821600000|2023-07-31 16:40:00|22.4|20.68|22.36|20.64|22.4|20.68|22.07|20.37|0
1690821900000|2023-07-31 16:45:00|22.25|20.54|22.29|20.57|22.33|20.61|22.03|20.33|0
1690822200000|2023-07-31 16:50:00|22.21|20.51|22.1|20.4|22.21|20.51|21.92|20.23|0
1690822500000|2023-07-31 16:55:00|22.06|20.37|21.88|20.2|22.06|20.37|21.73|20.06|0
1690822800000|2023-07-31 17:00:00|21.84|20.16|21.66|19.99|21.92|20.23|21.37|19.73|0
1690823100000|2023-07-31 17:05:00|21.62|19.96|22.25|20.54|22.28|20.57|21.55|19.89|0
1690823400000|2023-07-31 17:10:00|22.28|20.57|22.25|20.54|22.47|20.74|22.21|20.5|0
1690823700000|2023-07-31 17:15:00|22.21|20.5|21.69|20.02|22.25|20.54|21.58|19.92|0
1690824000000|2023-07-31 17:20:00|21.66|19.99|21.88|20.19|21.99|20.3|21.66|19.99|0
1690824300000|2023-07-31 17:25:00|21.84|20.16|21.91|20.23|22.21|20.5|21.73|20.06|0
1690824600000|2023-07-31 17:30:00|21.87|20.19|22.28|20.57|22.32|20.6|21.84|20.16|0
1690824900000|2023-07-31 17:35:00|22.32|20.6|22.69|20.95|22.69|20.95|22.28|20.57|0
1690825200000|2023-07-31 17:40:00|22.65|20.91|22.58|20.84|22.65|20.91|22.39|20.67|0
1690825500000|2023-07-31 17:45:00|22.54|20.81|22.5|20.77|22.58|20.84|22.28|20.56|0
1690825800000|2023-07-31 17:50:00|22.46|20.74|22.13|20.43|22.46|20.74|22.09|20.39|0
1690826100000|2023-07-31 17:55:00|22.09|20.39|22.28|20.56|22.35|20.63|22.09|20.39|0
1690826400000|2023-07-31 18:00:00|22.31|20.6|22.39|20.66|22.5|20.77|22.24|20.53|0
1690826700000|2023-07-31 18:05:00|22.42|20.7|22.05|20.36|22.5|20.77|22.01|20.32|0
1690827000000|2023-07-31 18:10:00|22.01|20.32|21.98|20.29|22.16|20.46|21.9|20.22|0
1690827300000|2023-07-31 18:15:00|21.96|20.27|21.98|20.29|22.16|20.46|21.94|20.25|0
1690827600000|2023-07-31 18:20:00|21.94|20.25|21.9|20.22|22.12|20.42|21.76|20.08|0
1690827900000|2023-07-31 18:25:00|21.86|20.18|21.97|20.28|22.12|20.42|21.68|20.01|0
1690828200000|2023-07-31 18:30:00|22.01|20.32|22.12|20.42|22.16|20.45|21.83|20.15|0
1690828500000|2023-07-31 18:35:00|22.16|20.45|22.01|20.32|22.31|20.59|21.83|20.15|0
1690828800000|2023-07-31 18:40:00|21.97|20.28|22.05|20.35|22.19|20.49|21.9|20.21|0
1690829100000|2023-07-31 18:45:00|22.01|20.32|22.27|20.55|22.27|20.55|21.86|20.18|0
1690829400000|2023-07-31 18:50:00|22.3|20.59|22.34|20.62|22.57|20.83|22.27|20.55|0
1690829700000|2023-07-31 18:55:00|22.38|20.66|22.53|20.79|22.72|20.97|22.34|20.62|0
1690830000000|2023-07-31 19:00:00|22.56|20.83|22.08|20.38|22.56|20.83|22.04|20.35|0
1690830300000|2023-07-31 19:05:00|22.04|20.35|21.89|20.21|22.08|20.38|21.89|20.21|0
1690830600000|2023-07-31 19:10:00|21.86|20.18|21.78|20.11|22|20.31|21.67|20.01|0
1690830900000|2023-07-31 19:15:00|21.82|20.14|22|20.31|22.04|20.34|21.67|20.01|0
1690831200000|2023-07-31 19:20:00|21.97|20.28|21.78|20.11|22.19|20.48|21.78|20.11|0
1690831500000|2023-07-31 19:25:00|21.82|20.14|22|20.31|22.04|20.34|21.71|20.04|0
1690831800000|2023-07-31 19:30:00|22.04|20.34|21.71|20.04|22.15|20.44|21.6|19.94|0
1690832100000|2023-07-31 19:35:00|21.67|20|21.34|19.7|21.82|20.14|21.31|19.67|0
1690832400000|2023-07-31 19:40:00|21.31|19.67|21.67|20|21.7|20.04|21.31|19.67|0
1690832700000|2023-07-31 19:45:00|21.63|19.97|21.27|19.63|21.81|20.14|21.05|19.43|0
1690833000000|2023-07-31 19:50:00|21.23|19.6|22.07|20.37|22.14|20.44|21.16|19.53|0
1690833300000|2023-07-31 19:55:00|22|20.3|23.67|21.85|23.67|21.85|22|20.3|0
1690833600000|2023-07-31 20:00:00|23.74|21.92|23.74|21.92|23.86|22.03|23.55|21.74|0
1690833900000|2023-07-31 20:05:00|23.7|21.88|23.74|21.92|23.78|21.95|23.63|21.81|0
1690834200000|2023-07-31 20:10:00|23.78|21.95|23.9|22.06|23.98|22.13|23.76|21.93|0
1690834500000|2023-07-31 20:15:00|23.82|21.99|24.1|22.24|24.14|22.28|23.78|21.95|0
1690834800000|2023-07-31 20:20:00|24.06|22.21|24.05|22.2|24.13|22.28|24.05|22.2|0
1690835100000|2023-07-31 20:25:00|23.98|22.13|23.9|22.06|23.98|22.13|23.9|22.06|0
1690835400000|2023-07-31 20:30:00|23.94|22.09|23.9|22.06|24.01|22.17|23.9|22.06|0
1690835700000|2023-07-31 20:35:00|23.89|22.09|23.93|22.09|23.93|22.09|23.89|22.06|0
1690836000000|2023-07-31 20:40:00|23.95|22.11|23.89|22.06|23.95|22.11|23.85|22.02|0
1690836300000|2023-07-31 20:45:00|23.85|22.02|23.89|22.05|23.89|22.06|23.81|21.98|0
1690836600000|2023-07-31 20:50:00|23.93|22.09|23.93|22.09|23.93|22.09|23.89|22.05|0
1690836900000|2023-07-31 20:55:00|23.97|22.13|23.95|22.11|24.01|22.16|23.93|22.09|0
1690837200000|2023-07-31 21:00:00|23.96|22.1|23.93|22.09|23.96|22.11|23.91|22.07|0
1690837500000|2023-07-31 21:05:00|23.91|22.07|23.9|22.06|23.93|22.09|23.86|22.02|0
1690837800000|2023-07-31 21:10:00|23.86|22.02|23.92|22.08|23.92|22.08|23.86|22.02|0
1690838100000|2023-07-31 21:15:00|23.93|22.09|23.93|22.09|23.93|22.09|23.93|22.09|0
1690838400000|2023-07-31 21:20:00|23.92|22.08|23.93|22.09|23.93|22.09|23.92|22.08|0
1690838700000|2023-07-31 21:25:00|23.92|22.08|23.91|22.08|23.93|22.09|23.91|22.07|0
1690839000000|2023-07-31 21:30:00|23.92|22.09|23.94|22.1|23.94|22.1|23.92|22.08|0
1690839300000|2023-07-31 21:35:00|23.93|22.09|23.91|22.07|23.93|22.09|23.9|22.06|0
1690839900000|2023-07-31 21:45:00|23.92|22.08|23.93|22.09|23.93|22.09|23.91|22.07|0
1690840500000|2023-07-31 21:55:00|23.94|22.1|23.97|22.13|23.98|22.14|23.93|22.09|0
1690840800000|2023-07-31 22:00:00|23.98|22.21|24.12|22.26|24.16|22.3|23.98|22.15|0
1690841100000|2023-07-31 22:05:00|24.16|22.3|24.07|22.22|24.16|22.3|24|22.15|0
1690841400000|2023-07-31 22:10:00|24.04|22.19|24.11|22.26|24.11|22.26|24.03|22.19|0
1690841700000|2023-07-31 22:15:00|24.15|22.3|24.03|22.18|24.15|22.3|24.03|22.18|0
1690842000000|2023-07-31 22:20:00|24.01|22.17|23.95|22.11|24.03|22.18|23.91|22.07|0
1690842300000|2023-07-31 22:25:00|23.99|22.15|23.83|22|23.99|22.15|23.83|22|0
1690842600000|2023-07-31 22:30:00|23.79|21.96|23.72|21.89|23.81|21.98|23.68|21.86|0
1690842900000|2023-07-31 22:35:00|23.75|21.93|23.71|21.89|23.79|21.96|23.71|21.89|0
1690843200000|2023-07-31 22:40:00|23.75|21.93|23.71|21.89|23.75|21.93|23.67|21.85|0
1690843500000|2023-07-31 22:45:00|23.69|21.87|23.75|21.92|23.75|21.93|23.67|21.85|0
1690843800000|2023-07-31 22:50:00|23.71|21.89|23.59|21.78|23.79|21.96|23.59|21.78|0
1690844100000|2023-07-31 22:55:00|23.63|21.82|23.63|21.81|23.67|21.85|23.63|21.81|0
1690844400000|2023-07-31 23:00:00|23.67|21.85|23.67|21.85|23.71|21.89|23.63|21.81|0
1690844700000|2023-07-31 23:05:00|23.65|21.83|23.59|21.78|23.65|21.83|23.59|21.78|0
1690845000000|2023-07-31 23:10:00|23.63|21.81|23.63|21.81|23.63|21.81|23.59|21.78|0
1690845300000|2023-07-31 23:15:00|23.67|21.85|23.59|21.78|23.69|21.87|23.59|21.78|0
1690845600000|2023-07-31 23:20:00|23.63|21.81|23.63|21.81|23.63|21.81|23.59|21.77|0
1690845900000|2023-07-31 23:25:00|23.55|21.74|23.51|21.7|23.55|21.74|23.51|21.7|0
1690846200000|2023-07-31 23:30:00|23.55|21.74|23.59|21.77|23.59|21.77|23.55|21.74|0
1690846500000|2023-07-31 23:35:00|23.61|21.79|23.63|21.81|23.74|21.92|23.61|21.79|0
1690846800000|2023-07-31 23:40:00|23.59|21.77|23.59|21.77|23.63|21.81|23.59|21.77|0
1690847100000|2023-07-31 23:45:00|23.62|21.81|23.66|21.84|23.66|21.84|23.58|21.77|0
1690847400000|2023-07-31 23:50:00|23.62|21.81|23.62|21.81|23.66|21.84|23.62|21.81|0
1690847700000|2023-07-31 23:55:00|23.66|21.84|23.66|21.84|23.66|21.84|23.62|21.8|0
1690848000000|2023-08-01 00:00:00|23.58|21.77|23.78|21.95|23.78|21.95|23.58|21.77|0
1690848300000|2023-08-01 00:05:00|23.76|21.93|23.7|21.88|23.78|21.95|23.62|21.8|0
1690848600000|2023-08-01 00:10:00|23.74|21.91|23.78|21.95|23.82|21.98|23.7|21.87|0
1690848900000|2023-08-01 00:15:00|23.74|21.91|23.81|21.98|23.89|22.05|23.7|21.87|0
1690849200000|2023-08-01 00:20:00|23.85|22.02|23.86|22.03|23.93|22.09|23.81|21.98|0
1690849500000|2023-08-01 00:25:00|23.84|22.01|23.51|21.7|23.84|22.01|23.46|21.65|0
1690849800000|2023-08-01 00:30:00|23.47|21.66|23.43|21.63|23.51|21.7|23.43|21.63|0
1690850100000|2023-08-01 00:35:00|23.41|21.61|23.39|21.59|23.51|21.7|23.39|21.59|0
1690850400000|2023-08-01 00:40:00|23.41|21.61|23.43|21.63|23.47|21.66|23.39|21.59|0
1690850700000|2023-08-01 00:45:00|23.47|21.66|23.66|21.84|23.66|21.84|23.45|21.64|0
1690851000000|2023-08-01 00:50:00|23.68|21.86|23.9|22.06|23.94|22.09|23.66|21.84|0
1690851300000|2023-08-01 00:55:00|23.86|22.02|23.93|22.09|23.93|22.09|23.82|21.98|0
1690851600000|2023-08-01 01:00:00|23.97|22.13|23.89|22.06|23.97|22.13|23.86|22.02|0
1690851900000|2023-08-01 01:05:00|23.85|22.02|23.89|22.06|23.91|22.07|23.78|21.95|0
1690852200000|2023-08-01 01:10:00|23.85|22.02|23.81|21.98|23.85|22.02|23.77|21.95|0
1690852500000|2023-08-01 01:15:00|23.85|22.02|24.05|22.2|24.05|22.2|23.81|21.98|0
1690852800000|2023-08-01 01:20:00|24.09|22.24|23.93|22.09|24.09|22.24|23.93|22.09|0
1690853100000|2023-08-01 01:25:00|23.97|22.13|24.05|22.2|24.09|22.23|23.85|22.02|0
1690853400000|2023-08-01 01:30:00|24.01|22.16|24.01|22.16|24.17|22.31|23.93|22.09|0
1690853700000|2023-08-01 01:35:00|24.03|22.18|23.97|22.12|24.03|22.18|23.85|22.01|0
1690854000000|2023-08-01 01:40:00|24.01|22.16|24.08|22.23|24.13|22.27|23.93|22.09|0
1690854300000|2023-08-01 01:45:00|24.06|22.21|24.08|22.23|24.12|22.27|23.89|22.05|0
1690854600000|2023-08-01 01:50:00|24.04|22.19|24.1|22.25|24.12|22.27|24|22.16|0
1690854900000|2023-08-01 01:55:00|24.12|22.27|24.2|22.34|24.4|22.52|24.08|22.23|0
1690855200000|2023-08-01 02:00:00|24.24|22.38|24.12|22.27|24.24|22.38|24.04|22.19|0
1690855500000|2023-08-01 02:05:00|24.08|22.23|24|22.15|24.12|22.26|24|22.15|0
1690855800000|2023-08-01 02:10:00|23.96|22.12|23.92|22.08|24|22.15|23.84|22.01|0
1690856100000|2023-08-01 02:15:00|23.88|22.04|24|22.15|24|22.15|23.88|22.04|0
1690856400000|2023-08-01 02:20:00|23.96|22.12|24.12|22.26|24.16|22.3|23.96|22.12|0
1690856700000|2023-08-01 02:25:00|24.16|22.3|24.12|22.26|24.16|22.3|24.08|22.22|0
1690857000000|2023-08-01 02:30:00|24.16|22.3|24.08|22.22|24.16|22.3|24.04|22.19|0
1690857300000|2023-08-01 02:35:00|24.09|22.24|24.03|22.19|24.15|22.3|24.03|22.19|0
1690857600000|2023-08-01 02:40:00|24.07|22.22|23.99|22.15|24.11|22.26|23.99|22.15|0
1690857900000|2023-08-01 02:45:00|24.03|22.19|23.87|22.04|24.03|22.19|23.84|22|0
1690858200000|2023-08-01 02:50:00|23.91|22.07|23.83|22|23.91|22.07|23.76|21.93|0
1690858500000|2023-08-01 02:55:00|23.8|21.96|23.79|21.96|23.83|22|23.76|21.93|0
1690858800000|2023-08-01 03:00:00|23.83|22|23.79|21.96|23.87|22.04|23.79|21.96|0
1690859100000|2023-08-01 03:05:00|23.83|22|23.91|22.07|23.91|22.07|23.83|22|0
1690859400000|2023-08-01 03:10:00|23.87|22.03|23.87|22.03|23.91|22.07|23.87|22.03|0
1690859700000|2023-08-01 03:15:00|23.83|22|23.87|22.03|23.87|22.03|23.83|22|0
1690860000000|2023-08-01 03:20:00|23.91|22.07|23.91|22.07|23.91|22.07|23.87|22.03|0
1690860300000|2023-08-01 03:25:00|23.87|22.03|23.75|21.92|23.87|22.03|23.75|21.92|0
1690860600000|2023-08-01 03:30:00|23.67|21.85|23.63|21.81|23.75|21.92|23.63|21.81|0
1690860900000|2023-08-01 03:35:00|23.59|21.78|23.63|21.81|23.67|21.85|23.59|21.78|0
1690861200000|2023-08-01 03:40:00|23.67|21.85|23.71|21.88|23.71|21.88|23.63|21.81|0
1690861500000|2023-08-01 03:45:00|23.67|21.85|23.75|21.92|23.75|21.92|23.67|21.85|0
1690861800000|2023-08-01 03:50:00|23.71|21.88|23.78|21.95|23.78|21.95|23.71|21.88|0
1690862100000|2023-08-01 03:55:00|23.74|21.92|23.7|21.88|23.78|21.95|23.7|21.88|0
1690862400000|2023-08-01 04:00:00|23.72|21.9|23.82|21.99|23.84|22.01|23.7|21.88|0
1690862700000|2023-08-01 04:05:00|23.78|21.95|23.74|21.92|23.78|21.95|23.74|21.92|0
1690863000000|2023-08-01 04:10:00|23.7|21.88|23.7|21.88|23.74|21.92|23.7|21.88|0
1690863300000|2023-08-01 04:15:00|23.68|21.86|23.66|21.84|23.74|21.91|23.66|21.84|0
1690863600000|2023-08-01 04:20:00|23.7|21.88|23.74|21.91|23.74|21.91|23.7|21.88|0
1690863900000|2023-08-01 04:25:00|23.7|21.88|23.78|21.95|23.78|21.95|23.7|21.88|0
1690864200000|2023-08-01 04:30:00|23.82|21.98|23.93|22.09|23.93|22.09|23.74|21.91|0
1690864500000|2023-08-01 04:35:00|23.89|22.06|23.85|22.02|23.93|22.09|23.85|22.02|0
1690864800000|2023-08-01 04:40:00|23.83|22|23.74|21.91|23.85|22.02|23.7|21.87|0
1690865100000|2023-08-01 04:45:00|23.77|21.95|23.73|21.91|23.77|21.95|23.73|21.91|0
1690865400000|2023-08-01 04:50:00|23.77|21.94|23.81|21.98|23.85|22.02|23.73|21.91|0
1690865700000|2023-08-01 04:55:00|23.77|21.94|23.73|21.91|23.81|21.98|23.73|21.91|0
1690866000000|2023-08-01 05:00:00|23.69|21.87|23.75|21.92|23.81|21.98|23.69|21.87|0
1690866300000|2023-08-01 05:05:00|23.73|21.91|23.61|21.8|23.81|21.98|23.61|21.8|0
1690866600000|2023-08-01 05:10:00|23.57|21.76|23.61|21.8|23.61|21.8|23.57|21.76|0
1690866900000|2023-08-01 05:15:00|23.57|21.76|23.49|21.69|23.61|21.8|23.49|21.69|0
1690867200000|2023-08-01 05:20:00|23.53|21.72|23.49|21.69|23.57|21.76|23.49|21.69|0
1690867500000|2023-08-01 05:25:00|23.51|21.7|23.57|21.76|23.61|21.79|23.49|21.69|0
1690867800000|2023-08-01 05:30:00|23.53|21.72|23.53|21.72|23.57|21.76|23.49|21.68|0
1690868100000|2023-08-01 05:35:00|23.49|21.68|23.49|21.68|23.53|21.72|23.49|21.68|0
1690868400000|2023-08-01 05:40:00|23.45|21.65|23.37|21.57|23.45|21.65|23.34|21.54|0
1690868700000|2023-08-01 05:45:00|23.35|21.55|23.37|21.57|23.41|21.61|23.35|21.55|0
1690869000000|2023-08-01 05:50:00|23.39|21.59|23.37|21.57|23.41|21.61|23.37|21.57|0
1690869300000|2023-08-01 05:55:00|23.41|21.61|23.49|21.68|23.49|21.68|23.41|21.61|0
1690869600000|2023-08-01 06:00:00|23.41|21.61|23.33|21.53|23.45|21.64|23.33|21.53|0
1690869900000|2023-08-01 06:05:00|23.41|21.61|23.29|21.5|23.41|21.61|23.18|21.39|0
1690870200000|2023-08-01 06:10:00|23.33|21.53|23.29|21.5|23.41|21.61|23.25|21.46|0
1690870500000|2023-08-01 06:15:00|23.33|21.53|23.25|21.46|23.37|21.57|23.21|21.43|0
1690870800000|2023-08-01 06:20:00|23.23|21.44|23.29|21.5|23.33|21.53|23.17|21.39|0
1690871100000|2023-08-01 06:25:00|23.27|21.48|23.21|21.42|23.33|21.53|23.21|21.42|0
1690871400000|2023-08-01 06:30:00|23.25|21.46|23.29|21.5|23.29|21.5|23.17|21.39|0
1690871700000|2023-08-01 06:35:00|23.33|21.53|23.17|21.39|23.33|21.53|23.17|21.39|0
1690872000000|2023-08-01 06:40:00|23.21|21.42|23.17|21.39|23.21|21.42|23.17|21.39|0
1690872300000|2023-08-01 06:45:00|23.21|21.42|23.07|21.3|23.21|21.42|23.05|21.28|0
1690872600000|2023-08-01 06:50:00|23.09|21.31|23.07|21.3|23.13|21.35|23.05|21.28|0
1690872900000|2023-08-01 06:55:00|23.05|21.28|23.01|21.24|23.09|21.31|22.94|21.17|0
1690873200000|2023-08-01 07:00:00|23.05|21.28|23.09|21.31|23.13|21.35|22.93|21.17|0
1690873500000|2023-08-01 07:05:00|23.05|21.28|22.67|20.92|23.09|21.31|22.63|20.89|0
1690873800000|2023-08-01 07:10:00|22.63|20.89|22.59|20.85|22.74|20.99|22.59|20.85|0
1690874100000|2023-08-01 07:15:00|22.63|20.89|22.55|20.82|22.7|20.96|22.55|20.82|0
1690874400000|2023-08-01 07:20:00|22.59|20.85|22.66|20.92|22.66|20.92|22.55|20.82|0
1690874700000|2023-08-01 07:25:00|22.7|20.96|22.66|20.92|22.85|21.1|22.63|20.89|0
1690875000000|2023-08-01 07:30:00|22.63|20.89|22.59|20.85|22.78|21.03|22.55|20.81|0
1690875300000|2023-08-01 07:35:00|22.63|20.88|22.7|20.95|22.78|21.02|22.62|20.88|0
1690875600000|2023-08-01 07:40:00|22.74|20.99|22.85|21.09|22.85|21.09|22.7|20.95|0
1690875900000|2023-08-01 07:45:00|22.89|21.13|22.66|20.92|22.89|21.13|22.62|20.88|0
1690876200000|2023-08-01 07:50:00|22.7|20.95|22.4|20.67|22.7|20.95|22.4|20.67|0
1690876500000|2023-08-01 07:55:00|22.36|20.64|22.36|20.64|22.39|20.67|22.17|20.47|0
1690876800000|2023-08-01 08:00:00|22.32|20.6|22.24|20.53|22.41|20.69|22.24|20.53|0
1690877100000|2023-08-01 08:05:00|22.28|20.57|22.02|20.33|22.28|20.57|21.98|20.29|0
1690877400000|2023-08-01 08:10:00|21.98|20.29|21.98|20.29|22.13|20.43|21.91|20.22|0
1690877700000|2023-08-01 08:15:00|21.91|20.22|21.83|20.15|22|20.31|21.76|20.09|0
1690878000000|2023-08-01 08:20:00|21.87|20.19|21.65|19.98|21.94|20.26|21.58|19.92|0
1690878300000|2023-08-01 08:25:00|21.61|19.95|21.56|19.9|21.76|20.09|21.54|19.88|0
1690878600000|2023-08-01 08:30:00|21.54|19.88|21.32|19.68|21.58|19.92|21.14|19.51|0
1690878900000|2023-08-01 08:35:00|21.36|19.71|21.77|20.1|21.79|20.12|21.32|19.68|0
1690879200000|2023-08-01 08:40:00|21.72|20.05|22.22|20.51|22.48|20.75|21.68|20.02|0
1690879500000|2023-08-01 08:45:00|22.18|20.48|21.93|20.24|22.18|20.48|21.82|20.14|0
1690879800000|2023-08-01 08:50:00|21.96|20.27|22.22|20.51|22.37|20.65|21.96|20.27|0
1690880100000|2023-08-01 08:55:00|22.26|20.54|22.37|20.65|22.52|20.78|22.22|20.51|0
1690880400000|2023-08-01 09:00:00|22.33|20.61|22.18|20.47|22.37|20.65|22.18|20.47|0
1690880700000|2023-08-01 09:05:00|22.22|20.51|22.18|20.47|22.37|20.64|22.11|20.41|0
1690881000000|2023-08-01 09:10:00|22.2|20.49|22.07|20.37|22.29|20.58|22.07|20.37|0
1690881300000|2023-08-01 09:15:00|22.03|20.34|21.96|20.27|22.07|20.37|21.88|20.2|0
1690881600000|2023-08-01 09:20:00|21.94|20.25|21.81|20.13|22.03|20.34|21.77|20.1|0
1690881900000|2023-08-01 09:25:00|21.85|20.17|21.85|20.16|21.88|20.2|21.74|20.06|0
1690882200000|2023-08-01 09:30:00|21.81|20.13|21.77|20.1|21.92|20.23|21.66|20|0
1690882500000|2023-08-01 09:35:00|21.74|20.06|21.77|20.1|21.92|20.23|21.73|20.06|0
1690882800000|2023-08-01 09:40:00|21.81|20.13|21.99|20.3|22.36|20.64|21.66|19.99|0
1690883100000|2023-08-01 09:45:00|22.03|20.33|22.17|20.47|22.25|20.53|22.03|20.33|0
1690883400000|2023-08-01 09:50:00|22.14|20.43|22.13|20.43|22.25|20.53|22.12|20.41|0
1690883700000|2023-08-01 09:55:00|22.1|20.4|22.47|20.74|22.5|20.77|22.02|20.33|0
1690884000000|2023-08-01 10:00:00|22.45|20.72|22.47|20.74|22.58|20.84|22.35|20.64|0
1690884300000|2023-08-01 10:05:00|22.43|20.7|22.5|20.77|22.59|20.86|22.43|20.7|0
1690884600000|2023-08-01 10:10:00|22.48|20.75|22.46|20.74|22.61|20.87|22.39|20.67|0
1690884900000|2023-08-01 10:15:00|22.5|20.77|22.46|20.73|22.54|20.8|22.46|20.73|0
1690885200000|2023-08-01 10:20:00|22.5|20.77|22.69|20.94|22.69|20.94|22.46|20.73|0
1690885500000|2023-08-01 10:25:00|22.72|20.98|22.61|20.87|22.76|21.01|22.61|20.87|0
1690885800000|2023-08-01 10:30:00|22.65|20.91|22.72|20.97|22.87|21.11|22.61|20.87|0
1690886100000|2023-08-01 10:35:00|22.76|21.01|22.83|21.08|22.87|21.11|22.76|21.01|0
1690886400000|2023-08-01 10:40:00|22.76|21.01|22.91|21.15|22.95|21.18|22.65|20.9|0
1690886700000|2023-08-01 10:45:00|22.87|21.11|22.94|21.18|22.95|21.18|22.83|21.08|0
1690887000000|2023-08-01 10:50:00|22.91|21.14|22.83|21.08|23.17|21.39|22.76|21.01|0
1690887300000|2023-08-01 10:55:00|22.8|21.04|22.95|21.18|22.95|21.18|22.76|21.01|0
1690887600000|2023-08-01 11:00:00|22.98|21.22|22.98|21.21|23.06|21.29|22.91|21.15|0
1690887900000|2023-08-01 11:05:00|23|21.23|22.91|21.14|23|21.23|22.83|21.07|0
1690888200000|2023-08-01 11:10:00|22.87|21.11|22.72|20.97|22.98|21.21|22.72|20.97|0
1690888500000|2023-08-01 11:15:00|22.7|20.95|22.6|20.86|22.75|21|22.6|20.86|0
1690888800000|2023-08-01 11:20:00|22.58|20.85|22.45|20.72|22.64|20.9|22.41|20.69|0
1690889100000|2023-08-01 11:25:00|22.43|20.71|22.27|20.55|22.49|20.76|22.23|20.52|0
1690889400000|2023-08-01 11:30:00|22.23|20.52|22.04|20.35|22.23|20.52|21.97|20.28|0
1690889700000|2023-08-01 11:35:00|22.01|20.31|22.01|20.31|22.04|20.35|21.93|20.25|0
1690890000000|2023-08-01 11:40:00|22.01|20.31|21.78|20.11|22.01|20.31|21.71|20.04|0
1690890300000|2023-08-01 11:45:00|21.82|20.14|22.08|20.38|22.15|20.45|21.82|20.14|0
1690890600000|2023-08-01 11:50:00|22.04|20.34|22.26|20.55|22.41|20.69|22|20.31|0
1690890900000|2023-08-01 11:55:00|22.24|20.53|22.15|20.45|22.24|20.53|22.11|20.41|0
1690891200000|2023-08-01 12:00:00|22.11|20.41|22.33|20.61|22.33|20.61|22.11|20.41|0
1690891500000|2023-08-01 12:05:00|22.3|20.58|22|20.31|22.33|20.61|21.93|20.24|0
1690891800000|2023-08-01 12:10:00|22.02|20.32|22.07|20.37|22.15|20.44|21.93|20.24|0
1690892100000|2023-08-01 12:15:00|22.04|20.34|22.22|20.51|22.29|20.58|22|20.31|0
1690892400000|2023-08-01 12:20:00|22.18|20.48|21.78|20.1|22.22|20.51|21.78|20.1|0
1690892700000|2023-08-01 12:25:00|21.82|20.14|21.49|19.84|21.87|20.19|21.45|19.8|0
1690893000000|2023-08-01 12:30:00|21.45|19.8|21.6|19.93|21.67|20|21.17|19.54|0
1690893300000|2023-08-01 12:35:00|21.56|19.9|22.4|20.68|22.4|20.68|21.31|19.67|0
1690893600000|2023-08-01 12:40:00|22.42|20.69|22.47|20.74|22.51|20.78|22.32|20.61|0
1690893900000|2023-08-01 12:45:00|22.51|20.78|22.23|20.52|22.55|20.81|22.23|20.52|0
1690894200000|2023-08-01 12:50:00|22.21|20.5|22.29|20.57|22.29|20.57|22|20.3|0
1690894500000|2023-08-01 12:55:00|22.25|20.54|22.43|20.71|22.47|20.74|22.25|20.54|0
1690894800000|2023-08-01 13:00:00|22.36|20.64|22.54|20.81|22.54|20.81|22.17|20.47|0
1690895100000|2023-08-01 13:05:00|22.58|20.84|22.47|20.74|22.73|20.98|22.43|20.7|0
1690895400000|2023-08-01 13:10:00|22.43|20.7|22.91|21.15|22.95|21.18|22.39|20.67|0
1690895700000|2023-08-01 13:15:00|22.95|21.18|22.84|21.08|23.02|21.25|22.72|20.98|0
1690896000000|2023-08-01 13:20:00|22.85|21.1|22.95|21.18|22.99|21.22|22.72|20.98|0
1690896300000|2023-08-01 13:25:00|22.87|21.11|22.98|21.22|22.98|21.22|22.72|20.97|0
1690896600000|2023-08-01 13:30:00|23.1|21.32|23.51|21.7|23.55|21.74|22.76|21.01|0
1690896900000|2023-08-01 13:35:00|23.47|21.67|23.06|21.29|23.97|22.13|22.76|21.01|0
1690897200000|2023-08-01 13:40:00|22.95|21.18|22.8|21.04|23.14|21.36|22.78|21.03|0
1690897500000|2023-08-01 13:45:00|22.82|21.06|22.76|21.01|22.99|21.22|22.54|20.8|0
1690897800000|2023-08-01 13:50:00|22.8|21.04|23.02|21.25|23.06|21.29|22.68|20.94|0
1690898100000|2023-08-01 13:55:00|23.06|21.29|23.08|21.3|23.25|21.46|22.87|21.11|0
1690898400000|2023-08-01 14:00:00|23.15|21.37|23.86|22.02|24.05|22.2|22.85|21.09|0
1690898700000|2023-08-01 14:05:00|23.94|22.09|23.47|21.67|24.05|22.2|23.24|21.46|0
1690899000000|2023-08-01 14:10:00|23.4|21.6|22.31|20.59|23.47|21.67|22.2|20.49|0
1690899300000|2023-08-01 14:15:00|22.23|20.52|21.83|20.15|22.42|20.69|21.58|19.92|0
1690899600000|2023-08-01 14:20:00|21.76|20.09|21.98|20.29|22.09|20.39|21.65|19.99|0
1690899900000|2023-08-01 14:25:00|21.94|20.25|22.09|20.39|22.2|20.49|21.76|20.09|0
1690900200000|2023-08-01 14:30:00|22.05|20.35|22.34|20.62|22.64|20.9|21.94|20.25|0
1690900500000|2023-08-01 14:35:00|22.27|20.55|22.64|20.9|22.79|21.03|22.27|20.55|0
1690900800000|2023-08-01 14:40:00|22.67|20.93|22.45|20.72|23.09|21.31|22.34|20.62|0
1690901100000|2023-08-01 14:45:00|22.41|20.69|22.93|21.17|22.97|21.2|22.38|20.65|0
1690901400000|2023-08-01 14:50:00|22.9|21.13|22.93|21.17|23.2|21.41|22.71|20.96|0
1690901700000|2023-08-01 14:55:00|22.9|21.13|22.67|20.93|23.12|21.34|22.48|20.75|0
1690902000000|2023-08-01 15:00:00|22.78|21.03|22.45|20.72|22.93|21.17|22.34|20.62|0
1690902300000|2023-08-01 15:05:00|22.52|20.79|22.59|20.86|22.74|20.99|22.3|20.58|0
1690902600000|2023-08-01 15:10:00|22.63|20.89|22.22|20.51|22.78|21.03|22.22|20.51|0
1690902900000|2023-08-01 15:15:00|22.26|20.55|22.3|20.58|22.48|20.75|22|20.31|0
1690903200000|2023-08-01 15:20:00|22.26|20.55|22.04|20.34|22.26|20.55|21.93|20.24|0
1690903500000|2023-08-01 15:25:00|22|20.31|22.59|20.85|22.78|21.02|21.97|20.28|0
1690903800000|2023-08-01 15:30:00|22.63|20.89|22.33|20.61|22.7|20.96|22.15|20.44|0
1690904100000|2023-08-01 15:35:00|22.37|20.65|22.51|20.78|22.55|20.82|22.18|20.48|0
1690904400000|2023-08-01 15:40:00|22.48|20.75|22.04|20.34|22.48|20.75|22|20.31|0
1690904700000|2023-08-01 15:45:00|22|20.31|22.18|20.47|22.18|20.48|21.93|20.24|0
1690905000000|2023-08-01 15:50:00|22.14|20.44|22.4|20.68|22.4|20.68|22.11|20.41|0
1690905300000|2023-08-01 15:55:00|22.36|20.64|22.44|20.71|22.59|20.85|22.22|20.51|0
1690905600000|2023-08-01 16:00:00|22.47|20.74|22.18|20.47|22.55|20.81|22.14|20.44|0
1690905900000|2023-08-01 16:05:00|22.2|20.49|22.32|20.61|22.36|20.64|22.07|20.37|0
1690906200000|2023-08-01 16:10:00|22.36|20.64|22.51|20.78|22.58|20.85|22.29|20.57|0
1690906500000|2023-08-01 16:15:00|22.54|20.81|22.18|20.47|22.62|20.88|22.18|20.47|0
1690906800000|2023-08-01 16:20:00|22.21|20.5|21.96|20.27|22.21|20.5|21.85|20.17|0
1690907100000|2023-08-01 16:25:00|21.99|20.3|21.88|20.2|22.1|20.4|21.74|20.07|0
1690907400000|2023-08-01 16:30:00|21.85|20.17|22.1|20.4|22.21|20.5|21.49|19.83|0
1690907700000|2023-08-01 16:35:00|22.06|20.37|22.1|20.4|22.21|20.5|22.03|20.33|0
1690908000000|2023-08-01 16:40:00|22.14|20.43|22.35|20.63|22.43|20.7|22.1|20.4|0
1690908300000|2023-08-01 16:45:00|22.39|20.67|22.24|20.53|22.43|20.7|22.21|20.5|0
1690908600000|2023-08-01 16:50:00|22.28|20.57|22.43|20.7|22.46|20.74|22.1|20.4|0
1690908900000|2023-08-01 16:55:00|22.39|20.67|22.69|20.94|22.72|20.97|22.35|20.63|0
1690909200000|2023-08-01 17:00:00|22.8|21.04|22.81|21.06|22.95|21.18|22.68|20.94|0
1690909500000|2023-08-01 17:05:00|22.8|21.04|22.61|20.87|22.91|21.15|22.61|20.87|0
1690909800000|2023-08-01 17:10:00|22.57|20.84|22.65|20.9|22.65|20.9|22.5|20.77|0
1690910100000|2023-08-01 17:15:00|22.61|20.87|22.53|20.8|22.79|21.04|22.46|20.73|0
1690910400000|2023-08-01 17:20:00|22.57|20.83|22.79|21.04|22.83|21.07|22.53|20.8|0
1690910700000|2023-08-01 17:25:00|22.76|21|22.68|20.94|22.79|21.04|22.64|20.9|0
1690911000000|2023-08-01 17:30:00|22.72|20.97|22.57|20.83|22.72|20.97|22.35|20.63|0
1690911300000|2023-08-01 17:35:00|22.6|20.87|22.2|20.49|22.6|20.87|22.16|20.46|0
1690911600000|2023-08-01 17:40:00|22.16|20.46|22.49|20.76|22.49|20.76|22.16|20.46|0
1690911900000|2023-08-01 17:45:00|22.53|20.8|22.53|20.79|22.53|20.8|22.38|20.66|0
1690912200000|2023-08-01 17:50:00|22.49|20.76|22.71|20.97|22.75|21|22.49|20.76|0
1690912500000|2023-08-01 17:55:00|22.68|20.93|22.86|21.1|22.9|21.14|22.64|20.9|0
1690912800000|2023-08-01 18:00:00|22.9|21.14|23.16|21.38|23.16|21.38|22.86|21.1|0
1690913100000|2023-08-01 18:05:00|23.2|21.41|23.08|21.31|23.24|21.45|22.86|21.1|0
1690913400000|2023-08-01 18:10:00|23.12|21.34|23.08|21.31|23.16|21.38|22.9|21.14|0
1690913700000|2023-08-01 18:15:00|23.05|21.27|23.54|21.73|23.66|21.84|23.05|21.27|0
1690914000000|2023-08-01 18:20:00|23.58|21.76|23.31|21.52|23.58|21.76|23.23|21.45|0
1690914300000|2023-08-01 18:25:00|23.35|21.55|23.04|21.27|23.46|21.66|22.86|21.1|0
1690914600000|2023-08-01 18:30:00|23.08|21.31|23.08|21.3|23.19|21.41|22.97|21.2|0
1690914900000|2023-08-01 18:35:00|23.12|21.34|23.38|21.58|23.46|21.66|23.12|21.34|0
1690915200000|2023-08-01 18:40:00|23.36|21.57|23.19|21.41|23.38|21.58|23.15|21.37|0
1690915500000|2023-08-01 18:45:00|23.23|21.44|23.46|21.65|23.5|21.69|23.12|21.34|0
1690915800000|2023-08-01 18:50:00|23.42|21.62|23.23|21.44|23.5|21.69|23.11|21.34|0
1690916100000|2023-08-01 18:55:00|23.19|21.41|23.27|21.48|23.34|21.55|22.96|21.2|0
1690916400000|2023-08-01 19:00:00|23.3|21.51|23.38|21.58|23.42|21.62|23.26|21.48|0
1690916700000|2023-08-01 19:05:00|23.42|21.62|23.61|21.79|23.63|21.81|23.34|21.54|0
1690917000000|2023-08-01 19:10:00|23.57|21.76|22.34|20.62|23.68|21.86|22.34|20.62|0
1690917300000|2023-08-01 19:15:00|22.37|20.65|22.22|20.52|22.49|20.76|22.22|20.52|0
1690917600000|2023-08-01 19:20:00|22.26|20.55|22.11|20.41|22.37|20.65|22.11|20.41|0
1690917900000|2023-08-01 19:25:00|22.15|20.45|22.11|20.41|22.19|20.48|21.89|20.21|0
1690918200000|2023-08-01 19:30:00|22.08|20.38|22.3|20.58|22.33|20.62|22.08|20.38|0
1690918500000|2023-08-01 19:35:00|22.26|20.55|21.89|20.21|22.3|20.58|21.82|20.14|0
1690918800000|2023-08-01 19:40:00|21.93|20.24|21.56|19.9|21.93|20.24|21.42|19.77|0
1690919100000|2023-08-01 19:45:00|21.52|19.87|22.07|20.37|22.07|20.37|21.45|19.8|0
1690919400000|2023-08-01 19:50:00|22.18|20.48|22.33|20.61|22.44|20.72|22.07|20.37|0
1690919700000|2023-08-01 19:55:00|22.11|20.41|21.78|20.1|22.11|20.41|21.7|20.03|0
1690920000000|2023-08-01 20:00:00|21.74|20.07|21.49|19.83|21.74|20.07|21.49|19.83|0
1690920300000|2023-08-01 20:05:00|21.41|19.77|21.48|19.83|21.56|19.9|21.41|19.77|0
1690920600000|2023-08-01 20:10:00|21.45|19.8|21.45|19.8|21.52|19.86|21.3|19.67|0
1690920900000|2023-08-01 20:15:00|21.56|19.76|21.7|19.9|21.8|20|21.49|19.69|0
1690921200000|2023-08-01 20:20:00|21.66|19.86|21.73|19.93|21.73|19.93|21.56|19.76|0
1690921500000|2023-08-01 20:25:00|21.69|19.89|21.87|20.07|21.9|20.1|21.69|19.89|0
1690921800000|2023-08-01 20:30:00|21.83|20.03|21.8|20|21.83|20.03|21.76|19.96|0
1690922100000|2023-08-01 20:35:00|21.83|20.03|21.83|20.03|21.83|20.03|21.83|20.03|0
1690922400000|2023-08-01 20:40:00|21.8|20|21.87|20.07|21.87|20.07|21.8|20|0
1690922700000|2023-08-01 20:45:00|21.83|20.03|21.66|19.86|21.87|20.07|21.66|19.86|0
1690923000000|2023-08-01 20:50:00|21.69|19.89|21.83|20.03|21.83|20.03|21.69|19.89|0
1690923300000|2023-08-01 20:55:00|21.79|19.99|21.5|19.7|21.79|19.99|21.46|19.66|0
1690923600000|2023-08-01 21:00:00|21.54|19.74|21.53|19.73|21.56|19.76|21.53|19.73|0
1690923900000|2023-08-01 21:05:00|21.51|19.71|21.46|19.66|21.53|19.73|21.44|19.64|0
1690924200000|2023-08-01 21:10:00|21.43|19.63|21.28|19.48|21.46|19.66|20.76|18.96|0
1690924500000|2023-08-01 21:15:00|21.25|19.45|20.36|18.56|21.3|19.5|20.23|18.43|0
1690924800000|2023-08-01 21:20:00|20.31|18.51|20.84|19.04|20.84|19.04|20.22|18.42|0
1690925100000|2023-08-01 21:25:00|20.68|18.88|20.8|19|20.94|19.14|20.68|18.88|0
1690925400000|2023-08-01 21:30:00|20.82|19.02|20.67|18.87|20.85|19.05|20.61|18.81|0
1690925700000|2023-08-01 21:35:00|20.65|18.85|20.19|18.39|20.65|18.85|20.19|18.39|0
1690926000000|2023-08-01 21:40:00|20.2|18.4|20.13|18.33|20.23|18.43|19.85|18.05|0
1690926300000|2023-08-01 21:45:00|20.1|18.3|20.18|18.38|20.28|18.48|20.09|18.29|0
1690926600000|2023-08-01 21:50:00|20.2|18.4|20.18|18.38|20.22|18.42|20.14|18.34|0
1690926900000|2023-08-01 21:55:00|20.17|18.37|20.14|18.34|20.21|18.41|20.13|18.33|0
1690927200000|2023-08-01 22:00:00|19.05|17.25|19.28|17.48|19.41|17.61|18.08|16.28|0
1690927500000|2023-08-01 22:05:00|19.2|17.4|19.58|17.78|19.59|17.79|19.13|17.33|0
1690927800000|2023-08-01 22:10:00|19.55|17.75|19.39|17.59|19.64|17.84|19.2|17.4|0
1690928100000|2023-08-01 22:15:00|19.31|17.51|19.7|17.9|19.87|18.07|19.26|17.46|0
1690928400000|2023-08-01 22:20:00|19.74|17.94|19.8|18|19.93|18.13|19.67|17.87|0
1690928700000|2023-08-01 22:25:00|19.77|17.97|20.16|18.36|20.25|18.45|19.77|17.97|0
1690929000000|2023-08-01 22:30:00|20.19|18.39|20.19|18.39|20.32|18.52|20.09|18.29|0
1690929300000|2023-08-01 22:35:00|20.16|18.36|20.01|18.21|20.16|18.36|19.96|18.16|0
1690929600000|2023-08-01 22:40:00|20.02|18.22|20.15|18.35|20.15|18.35|20.02|18.22|0
1690929900000|2023-08-01 22:45:00|20.12|18.32|19.89|18.09|20.15|18.35|19.89|18.09|0
1690930200000|2023-08-01 22:50:00|19.96|18.16|20.09|18.29|20.18|18.38|19.92|18.12|0
1690930500000|2023-08-01 22:55:00|20.05|18.25|20.23|18.43|20.25|18.45|20.05|18.25|0
1690930800000|2023-08-01 23:00:00|20.22|18.42|20.05|18.25|20.35|18.55|20.05|18.25|0
1690931100000|2023-08-01 23:05:00|20.07|18.27|20.07|18.27|20.15|18.35|20.02|18.22|0
1690931400000|2023-08-01 23:10:00|20.05|18.25|20.07|18.27|20.12|18.32|20.05|18.25|0
1690931700000|2023-08-01 23:15:00|20.08|18.28|19.98|18.18|20.08|18.28|19.92|18.12|0
1690932000000|2023-08-01 23:20:00|20|18.2|19.92|18.12|20.02|18.22|19.85|18.05|0
1690932300000|2023-08-01 23:25:00|19.93|18.13|19.92|18.12|20.02|18.22|19.92|18.12|0
1690932600000|2023-08-01 23:30:00|19.95|18.15|19.92|18.12|19.95|18.15|19.89|18.09|0
1690932900000|2023-08-01 23:35:00|19.89|18.09|19.82|18.02|19.89|18.09|19.76|17.96|0
1690933200000|2023-08-01 23:40:00|19.85|18.05|19.95|18.15|19.98|18.18|19.85|18.05|0
1690933500000|2023-08-01 23:45:00|19.98|18.18|19.98|18.18|20.05|18.25|19.92|18.12|0
1690933800000|2023-08-01 23:50:00|20.01|18.21|20.08|18.28|20.11|18.31|19.91|18.11|0
1690934100000|2023-08-01 23:55:00|20.04|18.24|20.14|18.34|20.17|18.37|20.04|18.24|0
1690934400000|2023-08-02 00:00:00|20.11|18.31|20.08|18.28|20.21|18.41|19.85|18.05|0
1690934700000|2023-08-02 00:05:00|20.06|18.26|19.72|17.92|20.11|18.31|19.67|17.87|0
1690935000000|2023-08-02 00:10:00|19.75|17.95|19.75|17.95|19.78|17.98|19.56|17.76|0
1690935300000|2023-08-02 00:15:00|19.72|17.92|20.01|18.21|20.07|18.27|19.72|17.92|0
1690935600000|2023-08-02 00:20:00|20.04|18.24|20.07|18.27|20.14|18.34|20.01|18.21|0
1690935900000|2023-08-02 00:25:00|20.05|18.25|21.16|19.36|21.21|19.41|19.92|18.12|0
1690936200000|2023-08-02 00:30:00|21.13|19.33|21.3|19.5|21.36|19.56|21.13|19.33|0
1690936500000|2023-08-02 00:35:00|21.26|19.46|21.23|19.43|21.31|19.51|21.23|19.43|0
1690936800000|2023-08-02 00:40:00|21.19|19.39|21.26|19.46|21.33|19.53|21.16|19.36|0
1690937100000|2023-08-02 00:45:00|21.19|19.39|21.4|19.6|21.4|19.6|21.13|19.33|0
1690937400000|2023-08-02 00:50:00|21.38|19.58|21.67|19.87|21.7|19.9|21.36|19.56|0
1690937700000|2023-08-02 00:55:00|21.68|19.88|21.56|19.76|21.74|19.94|21.53|19.73|0
1690938000000|2023-08-02 01:00:00|21.6|19.8|21.6|19.8|21.7|19.9|21.53|19.73|0
1690938300000|2023-08-02 01:05:00|21.58|19.78|21.56|19.76|21.6|19.8|21.5|19.7|0
1690938600000|2023-08-02 01:10:00|21.58|19.78|22.01|20.21|22.01|20.21|21.58|19.78|0
1690938900000|2023-08-02 01:15:00|22.05|20.25|22.18|20.38|22.18|20.38|22.01|20.21|0
1690939200000|2023-08-02 01:20:00|22.15|20.35|22.11|20.31|22.18|20.38|22.08|20.28|0
1690939500000|2023-08-02 01:25:00|22.08|20.28|21.97|20.17|22.11|20.31|21.97|20.17|0
1690939800000|2023-08-02 01:30:00|21.94|20.14|22.01|20.21|22.04|20.24|21.87|20.07|0
1690940100000|2023-08-02 01:35:00|21.97|20.17|22.15|20.35|22.15|20.35|21.94|20.14|0
1690940400000|2023-08-02 01:40:00|22.11|20.31|22.01|20.21|22.11|20.31|21.97|20.17|0
1690940700000|2023-08-02 01:45:00|22.04|20.24|22|20.2|22.07|20.27|21.92|20.12|0
1690941000000|2023-08-02 01:50:00|22.02|20.22|22.07|20.27|22.14|20.34|22|20.2|0
1690941300000|2023-08-02 01:55:00|22.04|20.24|21.86|20.06|22.04|20.24|21.86|20.06|0
1690941600000|2023-08-02 02:00:00|21.9|20.1|21.62|19.82|21.93|20.13|21.62|19.82|0
1690941900000|2023-08-02 02:05:00|21.59|19.79|21.66|19.86|21.69|19.89|21.52|19.72|0
1690942200000|2023-08-02 02:10:00|21.69|19.89|21.31|19.51|21.69|19.89|21.28|19.48|0
1690942500000|2023-08-02 02:15:00|21.28|19.48|21.11|19.31|21.35|19.55|21.04|19.24|0
1690942800000|2023-08-02 02:20:00|21.14|19.34|21.18|19.38|21.28|19.48|21.11|19.31|0
1690943100000|2023-08-02 02:25:00|21.21|19.41|21.04|19.24|21.21|19.41|21.04|19.24|0
1690943400000|2023-08-02 02:30:00|21.07|19.27|20.84|19.04|21.09|19.29|20.74|18.94|0
1690943700000|2023-08-02 02:35:00|20.81|19.01|20.64|18.84|20.84|19.04|20.57|18.77|0
1690944000000|2023-08-02 02:40:00|20.61|18.81|20.71|18.91|20.74|18.94|20.61|18.81|0
1690944300000|2023-08-02 02:45:00|20.74|18.94|20.38|18.58|20.74|18.94|20.31|18.51|0
1690944600000|2023-08-02 02:50:00|20.34|18.54|20.41|18.61|20.44|18.64|20.34|18.54|0
1690944900000|2023-08-02 02:55:00|20.42|18.62|20.44|18.64|20.47|18.67|20.41|18.61|0
1690945200000|2023-08-02 03:00:00|20.41|18.61|20.57|18.77|20.67|18.87|20.41|18.61|0
1690945500000|2023-08-02 03:05:00|20.6|18.8|20.64|18.84|20.64|18.84|20.57|18.77|0
1690945800000|2023-08-02 03:10:00|20.62|18.82|20.44|18.64|20.64|18.84|20.34|18.54|0
1690946100000|2023-08-02 03:15:00|20.4|18.6|20.4|18.6|20.44|18.64|20.27|18.47|0
1690946400000|2023-08-02 03:20:00|20.44|18.64|20.53|18.73|20.53|18.73|20.4|18.6|0
1690946700000|2023-08-02 03:25:00|20.5|18.7|20.5|18.7|20.57|18.77|20.47|18.67|0
1690947000000|2023-08-02 03:30:00|20.47|18.67|20.5|18.7|20.5|18.7|20.4|18.6|0
1690947300000|2023-08-02 03:35:00|20.47|18.67|20.43|18.63|20.53|18.73|20.43|18.63|0
1690947600000|2023-08-02 03:40:00|20.47|18.67|20.43|18.63|20.5|18.7|20.43|18.63|0
1690947900000|2023-08-02 03:45:00|20.4|18.6|20.37|18.57|20.4|18.6|20.27|18.47|0
1690948200000|2023-08-02 03:50:00|20.43|18.63|20.46|18.66|20.5|18.7|20.4|18.6|0
1690948500000|2023-08-02 03:55:00|20.45|18.65|20.4|18.6|20.46|18.66|20.4|18.6|0
1690948800000|2023-08-02 04:00:00|20.43|18.63|20.36|18.56|20.43|18.63|20.3|18.5|0
1690949100000|2023-08-02 04:05:00|20.4|18.6|20.36|18.56|20.43|18.63|20.33|18.53|0
1690949400000|2023-08-02 04:10:00|20.33|18.53|20.38|18.58|20.39|18.59|20.33|18.53|0
1690949700000|2023-08-02 04:15:00|20.36|18.56|20.3|18.5|20.39|18.59|20.3|18.5|0
1690950000000|2023-08-02 04:20:00|20.33|18.53|20.3|18.5|20.36|18.56|20.3|18.5|0
1690950300000|2023-08-02 04:25:00|20.33|18.53|20.39|18.59|20.46|18.66|20.33|18.53|0
1690950600000|2023-08-02 04:30:00|20.36|18.56|20.36|18.56|20.39|18.59|20.34|18.54|0
1690950900000|2023-08-02 04:35:00|20.33|18.53|20.39|18.59|20.49|18.69|20.2|18.4|0
1690951200000|2023-08-02 04:40:00|20.36|18.56|20.23|18.43|20.36|18.56|20.23|18.43|0
1690951500000|2023-08-02 04:45:00|20.19|18.39|20.79|18.99|20.83|19.03|20.16|18.36|0
1690951800000|2023-08-02 04:50:00|20.81|19.01|20.87|19.07|20.92|19.12|20.73|18.93|0
1690952100000|2023-08-02 04:55:00|20.86|19.06|20.79|18.99|20.92|19.12|20.76|18.96|0
1690952400000|2023-08-02 05:00:00|20.76|18.96|20.76|18.96|20.89|19.09|20.72|18.92|0
1690952700000|2023-08-02 05:05:00|20.72|18.92|20.72|18.92|20.86|19.06|20.66|18.86|0
1690953000000|2023-08-02 05:10:00|20.76|18.96|20.82|19.02|20.86|19.06|20.76|18.96|0
1690953300000|2023-08-02 05:15:00|20.8|19|20.85|19.05|21.02|19.22|20.76|18.96|0
1690953600000|2023-08-02 05:20:00|20.89|19.09|20.89|19.09|20.92|19.12|20.79|18.99|0
1690953900000|2023-08-02 05:25:00|20.92|19.12|21.12|19.32|21.12|19.32|20.92|19.12|0
1690954200000|2023-08-02 05:30:00|21.08|19.28|20.98|19.18|21.12|19.32|20.95|19.15|0
1690954500000|2023-08-02 05:35:00|21.02|19.22|21.25|19.45|21.25|19.45|20.98|19.18|0
1690954800000|2023-08-02 05:40:00|21.22|19.42|20.98|19.18|21.42|19.62|20.95|19.15|0
1690955100000|2023-08-02 05:45:00|21.02|19.22|20.78|18.98|21.02|19.22|20.78|18.98|0
1690955400000|2023-08-02 05:50:00|20.82|19.02|20.95|19.15|20.98|19.18|20.82|19.02|0
1690955700000|2023-08-02 05:55:00|20.96|19.16|20.98|19.18|20.98|19.18|20.85|19.05|0
1690956000000|2023-08-02 06:00:00|20.95|19.15|20.78|18.98|21.01|19.21|20.71|18.91|0
1690956300000|2023-08-02 06:05:00|20.71|19.12|20.64|19.05|20.78|19.18|20.57|18.99|0
1690956600000|2023-08-02 06:10:00|20.61|19.02|20.64|19.05|20.71|19.12|20.54|18.96|0
1690956900000|2023-08-02 06:15:00|20.67|19.08|20.64|19.05|20.67|19.08|20.54|18.96|0
1690957200000|2023-08-02 06:20:00|20.6|19.02|20.47|18.89|20.6|19.02|20.47|18.89|0
1690957500000|2023-08-02 06:25:00|20.5|18.92|20.47|18.89|20.57|18.99|20.43|18.86|0
1690957800000|2023-08-02 06:30:00|20.48|18.91|20.95|19.34|21.16|19.53|20.48|18.91|0
1690958100000|2023-08-02 06:35:00|20.99|19.37|21|19.39|21.16|19.53|20.88|19.28|0
1690958400000|2023-08-02 06:40:00|20.99|19.37|22.15|20.45|22.15|20.45|20.81|19.21|0
1690958700000|2023-08-02 06:45:00|22.19|20.48|22.12|20.41|22.29|20.58|22.12|20.41|0
1690959000000|2023-08-02 06:50:00|22.08|20.38|22.11|20.41|22.15|20.45|22.01|20.32|0
1690959300000|2023-08-02 06:55:00|22.19|20.48|22.11|20.41|22.19|20.48|21.97|20.28|0
1690959600000|2023-08-02 07:00:00|22.15|20.45|21.73|20.05|22.15|20.45|21.69|20.02|0
1690959900000|2023-08-02 07:05:00|21.76|20.09|22.04|20.35|22.16|20.46|21.76|20.09|0
1690960200000|2023-08-02 07:10:00|22.01|20.31|22.11|20.41|22.11|20.41|21.74|20.07|0
1690960500000|2023-08-02 07:15:00|22.08|20.38|22|20.31|22.36|20.64|21.9|20.21|0
1690960800000|2023-08-02 07:20:00|21.97|20.28|21.88|20.2|22.25|20.54|21.86|20.18|0
1690961100000|2023-08-02 07:25:00|21.9|20.21|21.79|20.11|21.93|20.24|21.69|20.02|0
1690961400000|2023-08-02 07:30:00|21.76|20.08|21.82|20.15|22|20.31|21.75|20.08|0
1690961700000|2023-08-02 07:35:00|21.86|20.18|21.93|20.24|22.14|20.44|21.86|20.18|0
1690962000000|2023-08-02 07:40:00|21.96|20.28|21.68|20.01|21.96|20.28|21.68|20.01|0
1690962300000|2023-08-02 07:45:00|21.72|20.05|21.68|20.01|21.82|20.14|21.68|20.01|0
1690962600000|2023-08-02 07:50:00|21.72|20.05|20.35|18.79|21.72|20.05|20.35|18.79|0
1690962900000|2023-08-02 07:55:00|20.42|18.85|20.22|18.66|20.52|18.94|20.18|18.63|0
1690963200000|2023-08-02 08:00:00|20.18|18.63|20.72|19.12|21.21|19.58|20.18|18.63|0
1690963500000|2023-08-02 08:05:00|20.7|19.11|20.63|19.05|20.9|19.29|20.63|19.05|0
1690963800000|2023-08-02 08:10:00|20.6|19.02|20.53|18.95|20.7|19.11|20.47|18.89|0
1690964100000|2023-08-02 08:15:00|20.57|18.98|19.91|18.38|20.63|19.05|19.91|18.38|0
1690964400000|2023-08-02 08:20:00|19.94|18.41|20.23|18.68|20.3|18.74|19.94|18.41|0
1690964700000|2023-08-02 08:25:00|20.27|18.71|20.43|18.86|20.46|18.89|20.23|18.68|0
1690965000000|2023-08-02 08:30:00|20.46|18.89|20.1|18.56|20.46|18.89|20.1|18.56|0
1690965300000|2023-08-02 08:35:00|20.13|18.59|20.1|18.55|20.23|18.68|20.1|18.55|0
1690965600000|2023-08-02 08:40:00|20.13|18.58|20.18|18.63|20.3|18.74|20.1|18.55|0
1690965900000|2023-08-02 08:45:00|20.2|18.64|20.2|18.64|20.39|18.83|20.1|18.55|0
1690966200000|2023-08-02 08:50:00|20.21|18.66|20.53|18.95|20.54|18.96|20.2|18.64|0
1690966500000|2023-08-02 08:55:00|20.56|18.98|21.16|19.53|21.2|19.57|20.53|18.95|0
1690966800000|2023-08-02 09:00:00|21.2|19.57|20.82|19.22|21.2|19.57|20.62|19.04|0
1690967100000|2023-08-02 09:05:00|20.79|19.19|21.4|19.75|21.43|19.78|20.79|19.19|0
1690967400000|2023-08-02 09:10:00|21.43|19.78|21.47|19.82|21.5|19.85|21.19|19.56|0
1690967700000|2023-08-02 09:15:00|21.5|19.85|21.83|20.15|21.85|20.17|21.43|19.78|0
1690968000000|2023-08-02 09:20:00|21.85|20.17|21.81|20.13|21.95|20.26|21.67|20.01|0
1690968300000|2023-08-02 09:25:00|21.85|20.17|21.43|19.78|21.85|20.17|21.4|19.75|0
1690968600000|2023-08-02 09:30:00|21.46|19.81|21.26|19.62|21.46|19.81|21.12|19.5|0
1690968900000|2023-08-02 09:35:00|21.27|19.64|21.29|19.65|21.39|19.75|21.19|19.56|0
1690969200000|2023-08-02 09:40:00|21.33|19.69|21.36|19.72|21.46|19.81|21.29|19.65|0
1690969500000|2023-08-02 09:45:00|21.39|19.75|21.7|20.03|21.74|20.06|21.39|19.75|0
1690969800000|2023-08-02 09:50:00|21.67|20|21.6|19.94|21.67|20|21.49|19.84|0
1690970100000|2023-08-02 09:55:00|21.63|19.97|21.74|20.06|21.91|20.22|21.56|19.9|0
1690970400000|2023-08-02 10:00:00|21.7|20.03|22.01|20.32|22.05|20.35|21.67|20|0
1690970700000|2023-08-02 10:05:00|22.05|20.35|22.08|20.38|22.19|20.48|21.91|20.22|0
1690971000000|2023-08-02 10:10:00|22.12|20.42|22.19|20.48|22.22|20.51|22.05|20.35|0
1690971300000|2023-08-02 10:15:00|22.15|20.45|22.12|20.41|22.15|20.45|21.94|20.25|0
1690971600000|2023-08-02 10:20:00|22.15|20.45|21.83|20.16|22.15|20.45|21.8|20.12|0
1690971900000|2023-08-02 10:25:00|21.87|20.19|22.11|20.41|22.22|20.51|21.8|20.12|0
1690972200000|2023-08-02 10:30:00|22.08|20.38|22.4|20.67|22.43|20.71|21.9|20.22|0
1690972500000|2023-08-02 10:35:00|22.43|20.71|22.97|21.2|23.04|21.27|22.43|20.71|0
1690972800000|2023-08-02 10:40:00|22.93|21.17|20.7|19.11|23.19|21.4|20.6|19.01|0
1690973100000|2023-08-02 10:45:00|20.73|19.14|20.73|19.14|20.84|19.23|20.53|18.95|0
1690973400000|2023-08-02 10:50:00|20.77|19.17|20.73|19.14|20.9|19.3|20.7|19.11|0
1690973700000|2023-08-02 10:55:00|20.7|19.11|21.01|19.39|21.01|19.39|20.59|19.01|0
1690974000000|2023-08-02 11:00:00|21.04|19.42|21.35|19.71|21.6|19.94|20.97|19.36|0
1690974300000|2023-08-02 11:05:00|21.39|19.74|21.11|19.49|21.57|19.91|21.11|19.49|0
1690974600000|2023-08-02 11:10:00|21.14|19.52|21.07|19.45|21.28|19.65|20.97|19.36|0
1690974900000|2023-08-02 11:15:00|21.04|19.42|20.93|19.32|21.04|19.42|20.86|19.26|0
1690975200000|2023-08-02 11:20:00|20.9|19.29|21.05|19.43|21.21|19.58|20.86|19.26|0
1690975500000|2023-08-02 11:25:00|21.04|19.42|21.07|19.45|21.21|19.58|20.93|19.32|0
1690975800000|2023-08-02 11:30:00|21.11|19.48|20.9|19.29|21.24|19.61|20.86|19.26|0
1690976100000|2023-08-02 11:35:00|20.93|19.32|21.14|19.51|21.17|19.54|20.93|19.32|0
1690976400000|2023-08-02 11:40:00|21.1|19.48|21.1|19.48|21.14|19.51|20.96|19.35|0
1690976700000|2023-08-02 11:45:00|21.14|19.51|20.79|19.19|21.14|19.51|20.72|19.13|0
1690977000000|2023-08-02 11:50:00|20.76|19.16|20.72|19.13|20.89|19.29|20.65|19.06|0
1690977300000|2023-08-02 11:55:00|20.76|19.16|20.82|19.22|20.96|19.35|20.72|19.13|0
1690977600000|2023-08-02 12:00:00|20.86|19.25|21.03|19.41|21.06|19.44|20.69|19.09|0
1690977900000|2023-08-02 12:05:00|21.06|19.44|21.03|19.41|21.17|19.54|20.82|19.22|0
1690978200000|2023-08-02 12:10:00|20.99|19.38|20.87|19.27|21.1|19.48|20.84|19.23|0
1690978500000|2023-08-02 12:15:00|20.7|19.11|20.48|18.9|20.89|19.28|20.48|18.9|0
1690978800000|2023-08-02 12:20:00|20.44|18.87|20.72|19.12|20.75|19.15|20.34|18.78|0
1690979100000|2023-08-02 12:25:00|20.68|19.09|20.41|18.84|20.68|19.09|20.31|18.75|0
1690979400000|2023-08-02 12:30:00|20.54|18.96|20.17|18.62|20.58|19|20.1|18.56|0
1690979700000|2023-08-02 12:35:00|20.14|18.59|19.84|18.31|20.17|18.62|19.84|18.31|0
1690980000000|2023-08-02 12:40:00|19.8|18.28|19.8|18.28|20|18.46|19.74|18.22|0
1690980300000|2023-08-02 12:45:00|19.87|18.34|20|18.46|20.03|18.49|19.87|18.34|0
1690980600000|2023-08-02 12:50:00|20.03|18.49|20.44|18.87|20.64|19.05|19.97|18.43|0
1690980900000|2023-08-02 12:55:00|20.47|18.9|19.93|18.4|20.47|18.9|19.93|18.4|0
1690981200000|2023-08-02 13:00:00|19.87|18.34|19.57|18.06|19.97|18.43|19.54|18.03|0
1690981500000|2023-08-02 13:05:00|19.5|18|19.37|17.88|19.73|18.22|19.31|17.82|0
1690981800000|2023-08-02 13:10:00|19.34|17.85|19.77|18.25|20.93|19.32|19.34|17.85|0
1690982100000|2023-08-02 13:15:00|19.74|18.22|19.73|18.22|19.8|18.28|19.41|17.92|0
1690982400000|2023-08-02 13:20:00|19.77|18.25|19.9|18.37|20.03|18.49|19.73|18.22|0
1690982700000|2023-08-02 13:25:00|19.87|18.34|19.57|18.06|20.06|18.52|19.57|18.06|0
1690983000000|2023-08-02 13:30:00|19.63|18.12|18.8|17.35|19.83|18.31|18.73|17.29|0
1690983300000|2023-08-02 13:35:00|18.77|17.32|19.34|17.85|19.34|17.85|18.51|17.09|0
1690983600000|2023-08-02 13:40:00|19.31|17.82|19.47|17.97|19.93|18.4|19.02|17.56|0
1690983900000|2023-08-02 13:45:00|19.44|17.94|19.5|18|19.63|18.12|19.15|17.67|0
1690984200000|2023-08-02 13:50:00|19.44|17.94|19.61|18.1|19.94|18.41|19.02|17.55|0
1690984500000|2023-08-02 13:55:00|19.65|18.13|19.91|18.38|20.1|18.56|19.58|18.07|0
1690984800000|2023-08-02 14:00:00|19.94|18.41|19.71|18.19|20.04|18.5|19.48|17.98|0
1690985100000|2023-08-02 14:05:00|19.68|18.16|18.84|17.39|19.71|18.19|18.75|17.31|0
1690985400000|2023-08-02 14:10:00|18.81|17.37|18.62|17.19|18.94|17.48|18.56|17.13|0
1690985700000|2023-08-02 14:15:00|18.59|17.16|18.56|17.13|18.62|17.19|18.16|16.76|0
1690986000000|2023-08-02 14:20:00|18.53|17.1|18.75|17.31|18.87|17.42|18.41|16.99|0
1690986300000|2023-08-02 14:25:00|18.78|17.33|18.59|17.16|19.03|17.57|18.59|17.16|0
1690986600000|2023-08-02 14:30:00|18.62|17.19|18.84|17.39|19|17.54|18.53|17.1|0
1690986900000|2023-08-02 14:35:00|18.81|17.36|18.4|16.99|18.81|17.36|18.28|16.87|0
1690987200000|2023-08-02 14:40:00|18.37|16.96|18.07|16.67|18.53|17.1|17.98|16.58|0
1690987500000|2023-08-02 14:45:00|18.01|16.61|18.86|17.41|19.26|17.78|17.72|16.32|0
1690987800000|2023-08-02 14:50:00|18.8|17.35|18.55|17.12|19.11|17.64|18.55|17.12|0
1690988100000|2023-08-02 14:55:00|18.64|17.21|18.94|17.48|19.09|17.63|18.27|16.87|0
1690988400000|2023-08-02 15:00:00|18.91|17.45|19.34|17.85|19.41|17.91|18.85|17.4|0
1690988700000|2023-08-02 15:05:00|19.37|17.88|19.34|17.85|19.41|17.91|19.03|17.57|0
1690989000000|2023-08-02 15:10:00|19.37|17.88|19.47|17.97|19.63|18.12|19.37|17.88|0
1690989300000|2023-08-02 15:15:00|19.5|18|18.81|17.36|19.56|18.06|18.81|17.36|0
1690989600000|2023-08-02 15:20:00|18.84|17.39|19.47|17.97|19.56|18.06|18.81|17.36|0
1690989900000|2023-08-02 15:25:00|19.5|18|19.59|18.08|19.75|18.23|19.34|17.85|0
1690990200000|2023-08-02 15:30:00|19.56|18.05|18.1|16.7|19.59|18.08|17.78|16.38|0
1690990500000|2023-08-02 15:35:00|18.13|16.73|18.16|16.76|18.52|17.1|18.07|16.67|0
1690990800000|2023-08-02 15:40:00|18.13|16.73|17.89|16.49|18.16|16.76|17.69|16.29|0
1690991100000|2023-08-02 15:45:00|17.87|16.47|17.58|16.18|18.01|16.61|17.44|16.04|0
1690991400000|2023-08-02 15:50:00|17.55|16.15|17.38|15.98|17.58|16.18|17.29|15.89|0
1690991700000|2023-08-02 15:55:00|17.35|15.95|16.93|15.53|17.35|15.95|16.93|15.53|0
1690992000000|2023-08-02 16:00:00|16.96|15.56|16.71|15.31|17.13|15.73|16.66|15.26|0
1690992300000|2023-08-02 16:05:00|16.74|15.34|16.77|15.37|16.93|15.53|16.66|15.26|0
1690992600000|2023-08-02 16:10:00|16.79|15.39|17.43|16.03|17.43|16.03|16.63|15.23|0
1690992900000|2023-08-02 16:15:00|17.4|16|17.83|16.43|17.88|16.48|17.4|16|0
1690993200000|2023-08-02 16:20:00|17.88|16.48|17.37|15.97|17.88|16.48|17.37|15.97|0
1690993500000|2023-08-02 16:25:00|17.35|15.95|17.37|15.97|17.6|16.2|17.12|15.72|0
1690993800000|2023-08-02 16:30:00|17.34|15.94|17.74|16.34|17.8|16.4|17.23|15.83|0
1690994100000|2023-08-02 16:35:00|17.71|16.31|18.08|16.68|18.35|16.94|17.65|16.25|0
1690994400000|2023-08-02 16:40:00|18.11|16.71|18.26|16.85|18.26|16.85|17.8|16.4|0
1690994700000|2023-08-02 16:45:00|18.29|16.88|18.29|16.88|18.38|16.97|18.14|16.74|0
1690995000000|2023-08-02 16:50:00|18.32|16.91|17.85|16.45|18.32|16.91|17.71|16.31|0
1690995300000|2023-08-02 16:55:00|17.82|16.42|18.08|16.68|18.14|16.74|17.82|16.42|0
1690995600000|2023-08-02 17:00:00|18.05|16.65|18.35|16.94|18.53|17.11|18.05|16.65|0
1690995900000|2023-08-02 17:05:00|18.38|16.96|18.26|16.85|18.38|16.96|18.11|16.71|0
1690996200000|2023-08-02 17:10:00|18.29|16.88|18.11|16.71|18.5|17.08|18.11|16.71|0
1690996500000|2023-08-02 17:15:00|18.14|16.74|18.28|16.88|18.31|16.91|18.02|16.62|0
1690996800000|2023-08-02 17:20:00|18.25|16.85|18.05|16.65|18.28|16.88|17.99|16.59|0
1690997100000|2023-08-02 17:25:00|18.02|16.62|18.4|16.99|18.4|16.99|17.93|16.53|0
1690997400000|2023-08-02 17:30:00|18.37|16.96|18.68|17.24|18.71|17.27|18.25|16.85|0
1690997700000|2023-08-02 17:35:00|18.65|17.21|18.59|17.16|18.77|17.33|18.53|17.1|0
1690998000000|2023-08-02 17:40:00|18.62|17.19|18.16|16.76|18.68|17.24|18.07|16.67|0
1690998300000|2023-08-02 17:45:00|18.13|16.73|17.99|16.59|18.37|16.96|17.96|16.56|0
1690998600000|2023-08-02 17:50:00|18.01|16.61|17.81|16.41|18.1|16.7|17.81|16.41|0
1690998900000|2023-08-02 17:55:00|17.8|16.4|17.75|16.35|17.93|16.53|17.64|16.24|0
1690999200000|2023-08-02 18:00:00|17.7|16.3|18.13|16.73|18.13|16.73|17.7|16.3|0
1690999500000|2023-08-02 18:05:00|18.1|16.7|18.1|16.7|18.13|16.73|17.81|16.41|0
1690999800000|2023-08-02 18:10:00|18.13|16.73|18.16|16.76|18.16|16.76|17.75|16.35|0
1691000100000|2023-08-02 18:15:00|18.18|16.78|18.3|16.9|18.34|16.92|18.1|16.7|0
1691000400000|2023-08-02 18:20:00|18.27|16.87|18.04|16.64|18.27|16.87|17.98|16.58|0
1691000700000|2023-08-02 18:25:00|18.07|16.67|18.01|16.61|18.15|16.75|17.81|16.41|0
1691001000000|2023-08-02 18:30:00|17.95|16.55|18.01|16.61|18.15|16.75|17.81|16.41|0
1691001300000|2023-08-02 18:35:00|17.98|16.58|17.72|16.32|17.98|16.58|17.66|16.26|0
1691001600000|2023-08-02 18:40:00|17.75|16.35|17.49|16.09|17.83|16.43|17.49|16.09|0
1691001900000|2023-08-02 18:45:00|17.44|16.04|17.83|16.43|17.89|16.49|17.41|16.01|0
1691002200000|2023-08-02 18:50:00|17.86|16.46|17.85|16.45|18|16.6|17.77|16.37|0
1691002500000|2023-08-02 18:55:00|17.86|16.46|17.8|16.4|17.89|16.49|17.6|16.2|0
1691002800000|2023-08-02 19:00:00|17.77|16.37|18.09|16.69|18.09|16.69|17.74|16.34|0
1691003100000|2023-08-02 19:05:00|18.12|16.72|17.52|16.12|18.12|16.72|17.43|16.03|0
1691003400000|2023-08-02 19:10:00|17.49|16.09|17.26|15.86|17.57|16.17|17.21|15.81|0
1691003700000|2023-08-02 19:15:00|17.29|15.89|17.21|15.81|17.37|15.97|16.96|15.56|0
1691004000000|2023-08-02 19:20:00|17.23|15.83|17.21|15.81|17.4|16|17.12|15.72|0
1691004300000|2023-08-02 19:25:00|17.12|15.72|16.44|15.04|17.23|15.83|16.41|15.01|0
1691004600000|2023-08-02 19:30:00|16.47|15.07|16.55|15.15|16.74|15.34|16.39|14.99|0
1691004900000|2023-08-02 19:35:00|16.57|15.17|16.93|15.53|17.07|15.67|16.56|15.16|0
1691005200000|2023-08-02 19:40:00|16.95|15.55|17.2|15.8|17.31|15.91|16.74|15.34|0
1691005500000|2023-08-02 19:45:00|17.23|15.83|17.51|16.11|17.65|16.25|17.2|15.8|0
1691005800000|2023-08-02 19:50:00|17.54|16.14|17.45|16.05|17.82|16.42|17.29|15.89|0
1691006100000|2023-08-02 19:55:00|17.34|15.94|17.28|15.88|17.85|16.45|17.17|15.77|0
1691006400000|2023-08-02 20:00:00|17.26|15.86|16.62|15.22|17.45|16.05|16.62|15.22|0
1691006700000|2023-08-02 20:05:00|16.59|15.19|16.95|15.55|16.95|15.55|16.54|15.14|0
1691007000000|2023-08-02 20:10:00|16.92|15.52|17|15.6|17.09|15.69|16.89|15.49|0
1691007300000|2023-08-02 20:15:00|17.12|15.32|17.09|15.29|17.15|15.35|17.01|15.21|0
1691007600000|2023-08-02 20:20:00|17.12|15.32|17.06|15.26|17.12|15.32|17.04|15.24|0
1691007900000|2023-08-02 20:25:00|17.09|15.29|17.09|15.29|17.12|15.32|17.06|15.26|0
1691008200000|2023-08-02 20:30:00|17.06|15.26|17.06|15.26|17.09|15.29|17.04|15.24|0
1691008500000|2023-08-02 20:35:00|17.03|15.23|16.98|15.18|17.03|15.23|16.95|15.15|0
1691008800000|2023-08-02 20:40:00|16.95|15.15|16.63|14.83|16.95|15.15|16.63|14.83|0
1691009100000|2023-08-02 20:45:00|16.6|14.8|16.6|14.8|16.63|14.83|16.54|14.74|0
1691009400000|2023-08-02 20:50:00|16.57|14.77|16.6|14.8|16.62|14.82|16.49|14.69|0
1691009700000|2023-08-02 20:55:00|16.62|14.82|16.72|14.92|16.74|14.94|16.54|14.74|0
1691010000000|2023-08-02 21:00:00|16.74|14.94|16.77|14.97|16.77|14.97|16.71|14.91|0
1691010300000|2023-08-02 21:05:00|16.75|14.95|16.76|14.96|16.77|14.97|16.73|14.93|0
1691010600000|2023-08-02 21:10:00|16.73|14.93|16.73|14.93|16.74|14.94|16.68|14.88|0
1691010900000|2023-08-02 21:15:00|16.74|14.94|16.73|14.93|16.74|14.94|16.73|14.93|0
1691011200000|2023-08-02 21:20:00|16.74|14.94|16.73|14.93|16.75|14.95|16.7|14.9|0
1691011500000|2023-08-02 21:25:00|16.71|14.91|16.78|14.98|16.78|14.98|16.71|14.91|0
1691011800000|2023-08-02 21:30:00|16.8|15|16.72|14.92|16.8|15|16.72|14.92|0
1691012100000|2023-08-02 21:35:00|16.73|14.93|16.76|14.96|16.78|14.98|16.73|14.93|0
1691012400000|2023-08-02 21:40:00|16.77|14.97|16.78|14.98|16.79|14.99|16.76|14.96|0
1691012700000|2023-08-02 21:45:00|16.77|14.97|16.71|14.91|16.78|14.98|16.7|14.9|0
1691013000000|2023-08-02 21:50:00|16.72|14.92|16.74|14.94|16.78|14.98|16.72|14.92|0
1691013300000|2023-08-02 21:55:00|16.73|14.93|16.72|14.92|16.73|14.93|16.7|14.9|0
1691013600000|2023-08-02 22:00:00|16.73|14.93|17.1|15.3|17.16|15.36|16.73|14.93|0
1691013900000|2023-08-02 22:05:00|17.09|15.29|17.08|15.28|17.14|15.34|17.08|15.28|0
1691014200000|2023-08-02 22:10:00|17.1|15.3|17.16|15.36|17.27|15.47|17.1|15.3|0
1691014500000|2023-08-02 22:15:00|17.19|15.39|17.21|15.41|17.21|15.41|17.13|15.33|0
1691014800000|2023-08-02 22:20:00|17.23|15.43|17.41|15.61|17.41|15.61|17.23|15.43|0
1691015100000|2023-08-02 22:25:00|17.38|15.58|17.41|15.61|17.43|15.63|17.32|15.52|0
1691015400000|2023-08-02 22:30:00|17.42|15.62|17.27|15.47|17.43|15.63|17.27|15.47|0
1691015700000|2023-08-02 22:35:00|17.29|15.49|17.18|15.38|17.29|15.49|17.18|15.38|0
1691016000000|2023-08-02 22:40:00|17.21|15.41|17.29|15.49|17.31|15.51|17.21|15.41|0
1691016300000|2023-08-02 22:45:00|17.26|15.46|17.35|15.55|17.36|15.56|17.24|15.44|0
1691016600000|2023-08-02 22:50:00|17.37|15.57|17.46|15.66|17.49|15.69|17.32|15.52|0
1691016900000|2023-08-02 22:55:00|17.49|15.69|17.57|15.77|17.57|15.77|17.43|15.63|0
1691017200000|2023-08-02 23:00:00|17.6|15.8|17.71|15.91|17.74|15.94|17.6|15.8|0
1691017500000|2023-08-02 23:05:00|17.74|15.94|17.68|15.88|17.77|15.97|17.62|15.82|0
1691017800000|2023-08-02 23:10:00|17.71|15.91|17.71|15.91|17.74|15.94|17.65|15.85|0
1691018100000|2023-08-02 23:15:00|17.68|15.88|17.71|15.91|17.71|15.91|17.6|15.8|0
1691018400000|2023-08-02 23:20:00|17.72|15.92|17.68|15.88|17.76|15.96|17.68|15.88|0
1691018700000|2023-08-02 23:25:00|17.65|15.85|17.62|15.82|17.65|15.85|17.59|15.79|0
1691019000000|2023-08-02 23:30:00|17.61|15.81|17.56|15.76|17.62|15.82|17.54|15.74|0
1691019300000|2023-08-02 23:35:00|17.59|15.79|17.54|15.74|17.59|15.79|17.51|15.71|0
1691019600000|2023-08-02 23:40:00|17.56|15.76|17.56|15.76|17.59|15.79|17.53|15.73|0
1691019900000|2023-08-02 23:45:00|17.55|15.75|17.63|15.83|17.7|15.9|17.53|15.73|0
1691020200000|2023-08-02 23:50:00|17.62|15.82|17.65|15.85|17.65|15.85|17.53|15.73|0
1691020500000|2023-08-02 23:55:00|17.67|15.87|17.73|15.93|17.73|15.93|17.65|15.85|0
1691020800000|2023-08-03 00:00:00|17.74|15.94|17.7|15.9|17.74|15.94|17.53|15.73|0
1691021100000|2023-08-03 00:05:00|17.67|15.87|17.76|15.96|17.9|16.1|17.59|15.79|0
1691021400000|2023-08-03 00:10:00|17.73|15.93|17.5|15.7|17.76|15.96|17.45|15.65|0
1691021700000|2023-08-03 00:15:00|17.53|15.73|17.22|15.42|17.53|15.73|17.11|15.31|0
1691022000000|2023-08-03 00:20:00|17.19|15.39|17.36|15.56|17.39|15.59|17.11|15.31|0
1691022300000|2023-08-03 00:25:00|17.33|15.53|17.47|15.67|17.61|15.81|17.33|15.53|0
1691022600000|2023-08-03 00:30:00|17.44|15.64|17.41|15.61|17.47|15.67|17.25|15.45|0
1691022900000|2023-08-03 00:35:00|17.39|15.59|17.5|15.7|17.58|15.78|17.36|15.56|0
1691023200000|2023-08-03 00:40:00|17.44|15.64|17.36|15.56|17.47|15.67|17.29|15.49|0
1691023500000|2023-08-03 00:45:00|17.41|15.61|17.43|15.63|17.48|15.68|17.33|15.53|0
1691023800000|2023-08-03 00:50:00|17.44|15.64|17.64|15.84|17.67|15.87|17.38|15.58|0
1691024100000|2023-08-03 00:55:00|17.62|15.82|17.58|15.78|17.66|15.86|17.55|15.75|0
1691024400000|2023-08-03 01:00:00|17.55|15.75|17.7|15.9|18.03|16.23|17.38|15.58|0
1691024700000|2023-08-03 01:05:00|17.73|15.93|17.85|16.05|17.85|16.05|17.65|15.85|0
1691025000000|2023-08-03 01:10:00|17.87|16.07|17.87|16.07|17.93|16.13|17.76|15.96|0
1691025300000|2023-08-03 01:15:00|17.85|16.05|17.99|16.19|17.99|16.19|17.84|16.04|0
1691025600000|2023-08-03 01:20:00|18.02|16.22|18.16|16.36|18.16|16.36|17.96|16.16|0
1691025900000|2023-08-03 01:25:00|18.13|16.33|18.2|16.4|18.22|16.42|18.07|16.27|0
1691026200000|2023-08-03 01:30:00|18.19|16.39|18.39|16.59|18.43|16.63|18.19|16.39|0
1691026500000|2023-08-03 01:35:00|18.36|16.56|18.22|16.42|18.39|16.59|18.22|16.42|0
1691026800000|2023-08-03 01:40:00|18.24|16.44|18.19|16.39|18.24|16.44|18.16|16.36|0
1691027100000|2023-08-03 01:45:00|18.21|16.41|18.36|16.56|18.42|16.62|18.21|16.41|0
1691027400000|2023-08-03 01:50:00|18.33|16.53|18.1|16.3|18.39|16.59|18.1|16.3|0
1691027700000|2023-08-03 01:55:00|18.08|16.28|18.07|16.27|18.13|16.33|18.01|16.21|0
1691028000000|2023-08-03 02:00:00|18.1|16.3|18.07|16.27|18.1|16.3|18.01|16.21|0
1691028300000|2023-08-03 02:05:00|18.04|16.24|17.67|15.87|18.04|16.24|17.44|15.64|0
1691028600000|2023-08-03 02:10:00|17.72|15.92|17.72|15.92|17.75|15.95|17.52|15.72|0
1691028900000|2023-08-03 02:15:00|17.75|15.95|17.64|15.84|17.78|15.98|17.61|15.81|0
1691029200000|2023-08-03 02:20:00|17.66|15.86|17.71|15.91|17.78|15.98|17.66|15.86|0
1691029500000|2023-08-03 02:25:00|17.72|15.92|17.44|15.64|17.72|15.92|17.41|15.61|0
1691029800000|2023-08-03 02:30:00|17.47|15.67|17.38|15.58|17.55|15.75|17.38|15.58|0
1691030100000|2023-08-03 02:35:00|17.4|15.6|17.44|15.64|17.52|15.72|17.24|15.44|0
1691030400000|2023-08-03 02:40:00|17.45|15.65|17.44|15.64|17.46|15.66|17.35|15.55|0
1691030700000|2023-08-03 02:45:00|17.46|15.66|17.41|15.61|17.49|15.69|17.35|15.55|0
1691031000000|2023-08-03 02:50:00|17.44|15.64|17.55|15.75|17.57|15.77|17.41|15.61|0
1691031300000|2023-08-03 02:55:00|17.53|15.73|17.46|15.66|17.55|15.75|17.41|15.61|0
1691031600000|2023-08-03 03:00:00|17.49|15.69|17.4|15.6|17.49|15.69|17.4|15.6|0
1691031900000|2023-08-03 03:05:00|17.43|15.63|17.49|15.69|17.52|15.72|17.4|15.6|0
1691032200000|2023-08-03 03:10:00|17.46|15.66|17.6|15.8|17.6|15.8|17.46|15.66|0
1691032500000|2023-08-03 03:15:00|17.63|15.83|17.66|15.86|17.66|15.86|17.54|15.74|0
1691032800000|2023-08-03 03:20:00|17.63|15.83|17.71|15.91|17.74|15.94|17.63|15.83|0
1691033100000|2023-08-03 03:25:00|17.72|15.92|17.74|15.94|17.77|15.97|17.71|15.91|0
1691033400000|2023-08-03 03:30:00|17.8|16|17.54|15.74|17.8|16|17.48|15.68|0
1691033700000|2023-08-03 03:35:00|17.55|15.75|17.54|15.74|17.61|15.81|17.51|15.71|0
1691034000000|2023-08-03 03:40:00|17.57|15.77|17.57|15.77|17.6|15.8|17.51|15.71|0
1691034300000|2023-08-03 03:45:00|17.62|15.82|17.65|15.85|17.68|15.88|17.54|15.74|0
1691034600000|2023-08-03 03:50:00|17.68|15.88|17.79|15.99|17.85|16.05|17.68|15.88|0
1691034900000|2023-08-03 03:55:00|17.81|16.01|17.82|16.02|17.85|16.05|17.76|15.96|0
1691035200000|2023-08-03 04:00:00|17.83|16.03|17.79|15.99|17.85|16.05|17.73|15.93|0
1691035500000|2023-08-03 04:05:00|17.76|15.96|17.82|16.02|17.85|16.05|17.76|15.96|0
1691035800000|2023-08-03 04:10:00|17.79|15.99|17.59|15.79|17.79|15.99|17.59|15.79|0
1691036100000|2023-08-03 04:15:00|17.56|15.76|17.56|15.76|17.6|15.8|17.51|15.71|0
1691036400000|2023-08-03 04:20:00|17.59|15.79|17.46|15.66|17.59|15.79|17.46|15.66|0
1691036700000|2023-08-03 04:25:00|17.48|15.68|17.41|15.61|17.48|15.68|17.39|15.59|0
1691037000000|2023-08-03 04:30:00|17.39|15.59|17.39|15.59|17.42|15.62|17.39|15.59|0
1691037300000|2023-08-03 04:35:00|17.42|15.62|17.33|15.53|17.42|15.62|17.25|15.45|0
1691037600000|2023-08-03 04:40:00|17.36|15.56|17.36|15.56|17.42|15.62|17.33|15.53|0
1691037900000|2023-08-03 04:45:00|17.39|15.59|17.28|15.48|17.39|15.59|17.28|15.48|0
1691038200000|2023-08-03 04:50:00|17.31|15.51|17.14|15.34|17.31|15.51|17.11|15.31|0
1691038500000|2023-08-03 04:55:00|17.11|15.31|17.19|15.39|17.19|15.39|17.11|15.31|0
1691038800000|2023-08-03 05:00:00|17.17|15.37|17.12|15.32|17.28|15.48|17.11|15.31|0
1691039100000|2023-08-03 05:05:00|17.14|15.34|17.19|15.39|17.33|15.53|17.08|15.28|0
1691039400000|2023-08-03 05:10:00|17.22|15.42|17.25|15.45|17.27|15.47|17.16|15.36|0
1691039700000|2023-08-03 05:15:00|17.22|15.42|17.44|15.64|17.47|15.67|17.22|15.42|0
1691040000000|2023-08-03 05:20:00|17.41|15.61|17.66|15.86|17.66|15.86|17.38|15.58|0
1691040300000|2023-08-03 05:25:00|17.65|15.85|17.52|15.72|17.65|15.85|17.52|15.72|0
1691040600000|2023-08-03 05:30:00|17.54|15.74|17.47|15.67|17.58|15.78|17.44|15.64|0
1691040900000|2023-08-03 05:35:00|17.49|15.69|17.21|15.41|17.52|15.72|17.21|15.41|0
1691041200000|2023-08-03 05:40:00|17.19|15.39|17.05|15.25|17.19|15.39|16.91|15.11|0
1691041500000|2023-08-03 05:45:00|16.99|15.19|17.05|15.25|17.13|15.33|16.88|15.08|0
1691041800000|2023-08-03 05:50:00|17.07|15.27|17.21|15.41|17.35|15.55|17.02|15.22|0
1691042100000|2023-08-03 05:55:00|17.18|15.38|17.25|15.45|17.27|15.47|17.13|15.33|0
1691042400000|2023-08-03 06:00:00|17.24|15.44|17.18|15.38|17.32|15.52|17.05|15.25|0
1691042700000|2023-08-03 06:05:00|17.01|15.61|17.07|15.67|17.12|15.72|16.9|15.5|0
1691043000000|2023-08-03 06:10:00|17.09|15.69|16.95|15.55|17.09|15.69|16.93|15.53|0
1691043300000|2023-08-03 06:15:00|16.93|15.53|17.08|15.68|17.15|15.75|16.93|15.53|0
1691043600000|2023-08-03 06:20:00|17.06|15.66|16.95|15.55|17.09|15.69|16.9|15.5|0
1691043900000|2023-08-03 06:25:00|16.98|15.58|16.92|15.52|16.98|15.58|16.88|15.48|0
1691044200000|2023-08-03 06:30:00|16.94|15.54|16.84|15.44|16.94|15.54|16.81|15.41|0
1691044500000|2023-08-03 06:35:00|16.85|15.45|16.84|15.44|16.95|15.55|16.84|15.44|0
1691044800000|2023-08-03 06:40:00|16.87|15.47|16.73|15.33|16.92|15.52|16.7|15.3|0
1691045100000|2023-08-03 06:45:00|16.7|15.3|16.46|15.06|16.7|15.3|16.46|15.06|0
1691045400000|2023-08-03 06:50:00|16.43|15.03|15.93|14.53|16.43|15.03|15.93|14.53|0
1691045700000|2023-08-03 06:55:00|15.95|14.55|15.72|14.32|16.11|14.71|15.72|14.32|0
1691046000000|2023-08-03 07:00:00|15.77|14.37|15.72|14.32|15.95|14.55|15.61|14.21|0
1691046300000|2023-08-03 07:05:00|15.74|14.34|16.49|15.09|16.72|15.32|15.74|14.34|0
1691046600000|2023-08-03 07:10:00|16.47|15.07|16.45|15.05|16.63|15.23|16.34|14.94|0
1691046900000|2023-08-03 07:15:00|16.37|14.97|16.13|14.73|16.47|15.07|16|14.6|0
1691047200000|2023-08-03 07:20:00|16.18|14.78|16|14.6|16.23|14.83|15.87|14.47|0
1691047500000|2023-08-03 07:25:00|15.97|14.57|15.76|14.36|16|14.6|15.69|14.29|0
1691047800000|2023-08-03 07:30:00|15.69|14.29|15.31|13.91|15.76|14.36|15.28|13.88|0
1691048100000|2023-08-03 07:35:00|15.33|13.93|15.21|13.81|15.56|14.16|15.08|13.68|0
1691048400000|2023-08-03 07:40:00|15.18|13.78|17.04|15.64|17.04|15.64|15.18|13.78|0
1691048700000|2023-08-03 07:45:00|17.07|15.67|16.9|15.5|17.72|16.32|16.9|15.5|0
1691049000000|2023-08-03 07:50:00|16.93|15.53|16.93|15.53|17.04|15.64|16.66|15.26|0
1691049300000|2023-08-03 07:55:00|16.9|15.5|16.2|14.8|16.96|15.56|16.15|14.75|0
1691049600000|2023-08-03 08:00:00|16.28|14.88|16.62|15.22|16.62|15.22|16.26|14.86|0
1691049900000|2023-08-03 08:05:00|16.65|15.25|16.66|15.26|16.92|15.52|16.49|15.09|0
1691050200000|2023-08-03 08:10:00|16.65|15.25|16.78|15.38|16.81|15.41|16.54|15.14|0
1691050500000|2023-08-03 08:15:00|16.73|15.33|16.94|15.54|16.94|15.54|16.62|15.22|0
1691050800000|2023-08-03 08:20:00|16.97|15.57|17.29|15.89|17.43|16.03|16.97|15.57|0
1691051100000|2023-08-03 08:25:00|17.35|15.95|17.06|15.66|17.4|16|17.05|15.65|0
1691051400000|2023-08-03 08:30:00|17.07|15.67|16.72|15.32|17.21|15.81|16.72|15.32|0
1691051700000|2023-08-03 08:35:00|16.75|15.35|16.72|15.32|16.75|15.35|16.43|15.03|0
1691052000000|2023-08-03 08:40:00|16.75|15.35|16.35|14.95|16.75|15.35|16.28|14.88|0
1691052300000|2023-08-03 08:45:00|16.33|14.93|16.31|14.91|16.64|15.24|16.06|14.66|0
1691052600000|2023-08-03 08:50:00|16.34|14.94|16.28|14.88|16.5|15.1|16.21|14.81|0
1691052900000|2023-08-03 08:55:00|16.26|14.86|16.71|15.31|16.89|15.49|16.26|14.86|0
1691053200000|2023-08-03 09:00:00|16.73|15.33|17.08|15.68|17.14|15.74|16.71|15.31|0
1691053500000|2023-08-03 09:05:00|17.11|15.71|17.47|16.07|17.47|16.07|16.97|15.57|0
1691053800000|2023-08-03 09:10:00|17.49|16.09|17.14|15.74|17.63|16.23|17.11|15.71|0
1691054100000|2023-08-03 09:15:00|17.11|15.71|17.46|16.06|17.46|16.06|17.11|15.71|0
1691054400000|2023-08-03 09:20:00|17.44|16.04|17.27|15.87|17.44|16.04|17.22|15.82|0
1691054700000|2023-08-03 09:25:00|17.3|15.9|17.28|15.88|17.46|16.06|17.17|15.77|0
1691055000000|2023-08-03 09:30:00|17.3|15.9|17.3|15.9|17.43|16.03|17.2|15.8|0
1691055300000|2023-08-03 09:35:00|17.32|15.92|16.55|15.15|17.32|15.92|16.44|15.04|0
1691055600000|2023-08-03 09:40:00|16.52|15.12|16.72|15.32|16.79|15.39|16.49|15.09|0
1691055900000|2023-08-03 09:45:00|16.71|15.31|16.65|15.25|16.76|15.36|16.57|15.17|0
1691056200000|2023-08-03 09:50:00|16.63|15.23|16.79|15.39|16.79|15.39|16.57|15.17|0
1691056500000|2023-08-03 09:55:00|16.76|15.36|16.79|15.39|16.81|15.41|16.68|15.28|0
1691056800000|2023-08-03 10:00:00|16.73|15.33|17.2|15.8|17.2|15.8|16.73|15.33|0
1691057100000|2023-08-03 10:05:00|17.22|15.82|16.06|14.66|17.25|15.85|16.02|14.62|0
1691057400000|2023-08-03 10:10:00|16.03|14.63|15.95|14.55|16.06|14.66|15.87|14.47|0
1691057700000|2023-08-03 10:15:00|15.96|14.56|16.28|14.88|16.34|14.94|15.95|14.55|0
1691058000000|2023-08-03 10:20:00|16.26|14.86|15.97|14.57|16.31|14.91|15.91|14.51|0
1691058300000|2023-08-03 10:25:00|15.99|14.59|16.1|14.7|16.12|14.72|15.99|14.59|0
1691058600000|2023-08-03 10:30:00|16.07|14.67|16.1|14.7|16.31|14.91|15.97|14.57|0
1691058900000|2023-08-03 10:35:00|16.12|14.72|16.04|14.64|16.15|14.75|15.96|14.56|0
1691059200000|2023-08-03 10:40:00|16.02|14.62|16.15|14.75|16.17|14.77|16.02|14.62|0
1691059500000|2023-08-03 10:45:00|16.09|14.69|16.12|14.72|16.2|14.8|16.04|14.64|0
1691059800000|2023-08-03 10:50:00|16.13|14.73|15.83|14.43|16.17|14.77|15.83|14.43|0
1691060100000|2023-08-03 10:55:00|15.86|14.46|15.99|14.59|16.01|14.61|15.82|14.42|0
1691060400000|2023-08-03 11:00:00|16|14.6|16.16|14.76|16.6|15.2|15.96|14.56|0
1691060700000|2023-08-03 11:05:00|16.14|14.74|15.88|14.48|16.14|14.74|15.8|14.4|0
1691061000000|2023-08-03 11:10:00|15.87|14.47|16.06|14.66|16.12|14.72|15.87|14.47|0
1691061300000|2023-08-03 11:15:00|16.04|14.64|16.17|14.77|16.28|14.88|16.04|14.64|0
1691061600000|2023-08-03 11:20:00|16.2|14.8|15.8|14.4|16.27|14.87|15.75|14.35|0
1691061900000|2023-08-03 11:25:00|15.84|14.44|15.8|14.4|15.84|14.44|15.59|14.19|0
1691062200000|2023-08-03 11:30:00|15.77|14.37|15.94|14.54|16.25|14.85|15.77|14.37|0
1691062500000|2023-08-03 11:35:00|15.96|14.56|16.06|14.66|16.19|14.79|15.77|14.37|0
1691062800000|2023-08-03 11:40:00|16.01|14.61|15.75|14.35|16.06|14.66|15.69|14.29|0
1691063100000|2023-08-03 11:45:00|15.77|14.37|15.8|14.4|15.85|14.45|15.57|14.17|0
1691063400000|2023-08-03 11:50:00|15.77|14.37|15.87|14.47|15.9|14.5|15.67|14.27|0
1691063700000|2023-08-03 11:55:00|15.85|14.45|15.82|14.42|15.9|14.5|15.77|14.37|0
1691064000000|2023-08-03 12:00:00|15.83|14.43|15.77|14.37|15.87|14.47|15.65|14.25|0
1691064300000|2023-08-03 12:05:00|15.78|14.38|15.9|14.5|15.9|14.5|15.56|14.16|0
1691064600000|2023-08-03 12:10:00|15.87|14.47|15.66|14.26|15.9|14.5|15.64|14.24|0
1691064900000|2023-08-03 12:15:00|15.64|14.24|15.46|14.06|15.74|14.34|15.41|14.01|0
1691065200000|2023-08-03 12:20:00|15.48|14.08|15.23|13.83|15.56|14.16|15.23|13.83|0
1691065500000|2023-08-03 12:25:00|15.26|13.86|15.19|13.79|15.33|13.93|15.1|13.7|0
1691065800000|2023-08-03 12:30:00|15.15|13.75|15.23|13.83|15.74|14.34|15|13.6|0
1691066100000|2023-08-03 12:35:00|15.2|13.8|15.71|14.31|15.89|14.49|15.2|13.8|0
1691066400000|2023-08-03 12:40:00|15.69|14.29|15.94|14.54|16.2|14.8|15.48|14.08|0
1691066700000|2023-08-03 12:45:00|15.86|14.46|15.93|14.53|16.17|14.77|15.75|14.35|0
1691067000000|2023-08-03 12:50:00|15.91|14.51|16.14|14.74|16.28|14.88|15.91|14.51|0
1691067300000|2023-08-03 12:55:00|16.12|14.72|15.75|14.35|16.17|14.77|15.57|14.17|0
1691067600000|2023-08-03 13:00:00|15.78|14.38|15.52|14.12|15.78|14.38|15.49|14.09|0
1691067900000|2023-08-03 13:05:00|15.55|14.15|15.52|14.12|15.7|14.3|15.46|14.06|0
1691068200000|2023-08-03 13:10:00|15.49|14.09|15.42|14.02|15.57|14.17|15.34|13.94|0
1691068500000|2023-08-03 13:15:00|15.39|13.99|15.39|13.99|15.44|14.04|15.24|13.84|0
1691068800000|2023-08-03 13:20:00|15.37|13.97|15.3|13.9|15.54|14.14|15.29|13.89|0
1691069100000|2023-08-03 13:25:00|15.31|13.91|14.87|13.47|15.39|13.99|14.84|13.44|0
1691069400000|2023-08-03 13:30:00|14.89|13.49|15.71|14.31|15.84|14.44|14.55|13.15|0
1691069700000|2023-08-03 13:35:00|15.69|14.29|15.99|14.59|16.46|15.06|15.69|14.29|0
1691070000000|2023-08-03 13:40:00|15.97|14.57|15.76|14.36|16.04|14.64|15.61|14.21|0
1691070300000|2023-08-03 13:45:00|15.73|14.33|16.45|15.05|16.56|15.16|15.48|14.08|0
1691070600000|2023-08-03 13:50:00|16.37|14.97|16.88|15.48|16.93|15.53|16.37|14.97|0
1691070900000|2023-08-03 13:55:00|16.9|15.5|15.98|14.58|17.06|15.66|15.74|14.34|0
1691071200000|2023-08-03 14:00:00|15.88|14.48|16.22|14.82|16.62|15.22|15.83|14.43|0
1691071500000|2023-08-03 14:05:00|16.27|14.87|15.72|14.32|16.32|14.92|15.7|14.3|0
1691071800000|2023-08-03 14:10:00|15.75|14.35|15.83|14.43|16.06|14.66|15.54|14.14|0
1691072100000|2023-08-03 14:15:00|15.77|14.37|15.88|14.48|15.88|14.48|15.47|14.07|0
1691072400000|2023-08-03 14:20:00|15.85|14.45|15.73|14.33|15.96|14.56|15.29|13.89|0
1691072700000|2023-08-03 14:25:00|15.7|14.3|15.23|13.83|15.83|14.43|15.18|13.78|0
1691073000000|2023-08-03 14:30:00|15.18|13.78|15.8|14.4|15.8|14.4|15.13|13.73|0
1691073300000|2023-08-03 14:35:00|15.78|14.38|16.06|14.66|16.17|14.77|15.78|14.38|0
1691073600000|2023-08-03 14:40:00|16.03|14.63|16.19|14.79|16.19|14.79|15.88|14.48|0
1691073900000|2023-08-03 14:45:00|16.16|14.76|16.19|14.79|16.27|14.87|15.85|14.45|0
1691074200000|2023-08-03 14:50:00|16.16|14.76|15.78|14.38|16.19|14.79|15.72|14.32|0
1691074500000|2023-08-03 14:55:00|15.72|14.32|16.27|14.87|16.32|14.92|15.62|14.22|0
1691074800000|2023-08-03 15:00:00|16.29|14.89|16.56|15.16|16.61|15.21|16.19|14.79|0
1691075100000|2023-08-03 15:05:00|16.53|15.13|16.53|15.13|16.66|15.26|16.45|15.05|0
1691075400000|2023-08-03 15:10:00|16.58|15.18|16.71|15.31|16.71|15.31|16.42|15.02|0
1691075700000|2023-08-03 15:15:00|16.74|15.34|17.26|15.86|17.34|15.94|16.61|15.21|0
1691076000000|2023-08-03 15:20:00|17.31|15.91|15.23|13.83|17.42|16.02|14.57|13.17|0
1691076300000|2023-08-03 15:25:00|15.25|13.85|15.23|13.83|15.38|13.98|15.15|13.75|0
1691076600000|2023-08-03 15:30:00|15.3|13.9|15.2|13.8|15.35|13.95|15.05|13.65|0
1691076900000|2023-08-03 15:35:00|15.19|13.79|15.2|13.8|15.35|13.95|15|13.6|0
1691077200000|2023-08-03 15:40:00|15.17|13.77|15.17|13.77|15.35|13.95|15.07|13.67|0
1691077500000|2023-08-03 15:45:00|15.12|13.72|15.25|13.85|15.3|13.9|14.95|13.55|0
1691077800000|2023-08-03 15:50:00|15.27|13.87|15.58|14.18|15.71|14.31|15.25|13.85|0
1691078100000|2023-08-03 15:55:00|15.56|14.16|15.1|13.7|15.56|14.16|15.05|13.65|0
1691078400000|2023-08-03 16:00:00|15.12|13.72|15.1|13.7|15.25|13.85|14.97|13.57|0
1691078700000|2023-08-03 16:05:00|15.07|13.67|15.22|13.82|15.35|13.95|15.02|13.62|0
1691079000000|2023-08-03 16:10:00|15.25|13.85|15.17|13.77|15.35|13.95|15.17|13.77|0
1691079300000|2023-08-03 16:15:00|15.19|13.79|15.55|14.15|15.55|14.15|15.09|13.69|0
1691079600000|2023-08-03 16:20:00|15.53|14.13|15.5|14.1|15.63|14.23|15.35|13.95|0
1691079900000|2023-08-03 16:25:00|15.47|14.07|15.47|14.07|15.55|14.15|15.32|13.92|0
1691080200000|2023-08-03 16:30:00|15.53|14.13|15.55|14.15|15.65|14.25|15.5|14.1|0
1691080500000|2023-08-03 16:35:00|15.58|14.18|15.68|14.28|15.78|14.38|15.55|14.15|0
1691080800000|2023-08-03 16:40:00|15.71|14.31|16.29|14.89|16.31|14.91|15.71|14.31|0
1691081100000|2023-08-03 16:45:00|16.26|14.86|16.56|15.16|16.58|15.18|16.26|14.86|0
1691081400000|2023-08-03 16:50:00|16.58|15.18|16.34|14.94|16.64|15.24|16.31|14.91|0
1691081700000|2023-08-03 16:55:00|16.31|14.91|16.45|15.05|16.5|15.1|16.26|14.86|0
1691082000000|2023-08-03 17:00:00|16.47|15.07|16.42|15.02|16.56|15.16|16.34|14.94|0
1691082300000|2023-08-03 17:05:00|16.39|14.99|16.2|14.8|16.42|15.02|16.04|14.64|0
1691082600000|2023-08-03 17:10:00|16.23|14.83|16.34|14.94|16.47|15.07|16.23|14.83|0
1691082900000|2023-08-03 17:15:00|16.36|14.96|16.34|14.94|16.42|15.02|16.12|14.72|0
1691083200000|2023-08-03 17:20:00|16.36|14.96|15.53|14.13|16.44|15.04|15.42|14.02|0
1691083500000|2023-08-03 17:25:00|15.55|14.15|15.32|13.92|15.63|14.23|15.27|13.87|0
1691083800000|2023-08-03 17:30:00|15.35|13.95|15.04|13.64|15.42|14.02|15.04|13.64|0
1691084100000|2023-08-03 17:35:00|14.99|13.59|15.19|13.79|15.24|13.84|14.88|13.48|0
1691084400000|2023-08-03 17:40:00|15.16|13.76|14.81|13.41|15.19|13.79|14.81|13.41|0
1691084700000|2023-08-03 17:45:00|14.78|13.38|14.78|13.38|14.93|13.53|14.61|13.21|0
1691085000000|2023-08-03 17:50:00|14.76|13.36|14.73|13.33|14.83|13.43|14.63|13.23|0
1691085300000|2023-08-03 17:55:00|14.76|13.36|14.36|12.96|14.76|13.36|14.29|12.89|0
1691085600000|2023-08-03 18:00:00|14.31|12.91|14.92|13.52|14.97|13.57|14.14|12.74|0
1691085900000|2023-08-03 18:05:00|14.89|13.49|14.72|13.32|14.99|13.59|14.72|13.32|0
1691086200000|2023-08-03 18:10:00|14.74|13.34|14.81|13.41|14.91|13.51|14.62|13.22|0
1691086500000|2023-08-03 18:15:00|14.8|13.4|15.19|13.79|15.19|13.79|14.79|13.39|0
1691086800000|2023-08-03 18:20:00|15.22|13.82|15.35|13.95|15.35|13.95|15.07|13.67|0
1691087100000|2023-08-03 18:25:00|15.37|13.97|15.14|13.74|15.37|13.97|15.01|13.61|0
1691087400000|2023-08-03 18:30:00|15.11|13.71|15.11|13.71|15.29|13.89|15.04|13.64|0
1691087700000|2023-08-03 18:35:00|15.09|13.69|14.91|13.51|15.11|13.71|14.61|13.21|0
1691088000000|2023-08-03 18:40:00|14.94|13.54|15.14|13.74|15.24|13.84|14.91|13.51|0
1691088300000|2023-08-03 18:45:00|15.16|13.76|14.96|13.56|15.32|13.92|14.91|13.51|0
1691088600000|2023-08-03 18:50:00|14.99|13.59|15.42|14.02|15.42|14.02|14.91|13.51|0
1691088900000|2023-08-03 18:55:00|15.39|13.99|15.29|13.89|15.39|13.99|15.19|13.79|0
1691089200000|2023-08-03 19:00:00|15.32|13.92|15.24|13.84|15.34|13.94|15.08|13.68|0
1691089500000|2023-08-03 19:05:00|15.25|13.85|14.86|13.46|15.25|13.85|14.73|13.33|0
1691089800000|2023-08-03 19:10:00|14.83|13.43|14.31|12.91|14.83|13.43|14.12|12.72|0
1691090100000|2023-08-03 19:15:00|14.29|12.89|14.51|13.11|14.53|13.13|14.1|12.7|0
1691090400000|2023-08-03 19:20:00|14.48|13.08|14.68|13.28|14.68|13.28|14.36|12.96|0
1691090700000|2023-08-03 19:25:00|14.66|13.26|14.53|13.13|14.73|13.33|14.48|13.08|0
1691091000000|2023-08-03 19:30:00|14.51|13.11|14.73|13.33|14.88|13.48|14.51|13.11|0
1691091300000|2023-08-03 19:35:00|14.7|13.3|14.48|13.08|14.8|13.4|14.41|13.01|0
1691091600000|2023-08-03 19:40:00|14.51|13.11|14.48|13.08|14.6|13.2|14.41|13.01|0
1691091900000|2023-08-03 19:45:00|14.51|13.11|14.31|12.91|14.53|13.13|14.31|12.91|0
1691092200000|2023-08-03 19:50:00|14.33|12.93|14.65|13.25|14.75|13.35|14.24|12.84|0
1691092500000|2023-08-03 19:55:00|14.6|13.2|14.19|12.79|14.93|13.53|14.07|12.67|0
1691092800000|2023-08-03 20:00:00|14.07|12.67|15.36|13.96|15.72|14.32|13.88|12.48|0
1691093100000|2023-08-03 20:05:00|15.33|13.93|15.59|14.19|15.64|14.24|15.15|13.75|0
1691093400000|2023-08-03 20:10:00|15.54|14.14|15.64|14.24|15.91|14.51|15.51|14.11|0
1691093700000|2023-08-03 20:15:00|15.76|13.96|15.91|14.11|15.91|14.11|15.67|13.87|0
1691094000000|2023-08-03 20:20:00|15.92|14.12|16.05|14.25|16.18|14.38|15.87|14.07|0
1691094300000|2023-08-03 20:25:00|16.02|14.22|15.97|14.17|16.1|14.3|15.97|14.17|0
1691094600000|2023-08-03 20:30:00|15.98|14.18|15.27|13.47|16.52|14.72|14.95|13.15|0
1691094900000|2023-08-03 20:35:00|15.22|13.42|14.99|13.19|15.22|13.42|14.86|13.06|0
1691095200000|2023-08-03 20:40:00|14.97|13.17|14.66|12.86|15.04|13.24|14.53|12.73|0
1691095500000|2023-08-03 20:45:00|14.67|12.87|14.37|12.57|14.84|13.04|14.33|12.53|0
1691095800000|2023-08-03 20:50:00|14.39|12.59|14.7|12.9|14.7|12.9|14.38|12.58|0
1691096100000|2023-08-03 20:55:00|14.67|12.87|14.71|12.91|14.79|12.99|14.6|12.8|0
1691096400000|2023-08-03 21:00:00|14.69|12.89|14.73|12.93|14.76|12.96|14.67|12.87|0
1691096700000|2023-08-03 21:05:00|14.72|12.92|14.68|12.88|14.79|12.99|14.68|12.88|0
1691097000000|2023-08-03 21:10:00|14.71|12.91|14.74|12.94|14.82|13.02|14.71|12.91|0
1691097300000|2023-08-03 21:15:00|14.75|12.95|14.76|12.96|14.79|12.99|14.72|12.92|0
1691097600000|2023-08-03 21:20:00|14.81|13.01|14.67|12.87|14.81|13.01|14.55|12.75|0
1691097900000|2023-08-03 21:25:00|14.73|12.93|14.61|12.81|14.75|12.95|14.53|12.73|0
1691098200000|2023-08-03 21:30:00|14.59|12.79|14.39|12.59|14.59|12.79|14.39|12.59|0
1691098500000|2023-08-03 21:35:00|14.42|12.62|14.45|12.65|14.47|12.67|14.38|12.58|0
1691098800000|2023-08-03 21:40:00|14.43|12.63|14.4|12.6|14.43|12.63|14.38|12.58|0
1691099100000|2023-08-03 21:45:00|14.42|12.62|14.49|12.69|14.49|12.69|14.4|12.6|0
1691099400000|2023-08-03 21:50:00|14.48|12.68|14.47|12.67|14.5|12.7|14.46|12.66|0
1691099700000|2023-08-03 21:55:00|14.48|12.68|14.65|12.85|14.67|12.87|14.48|12.68|0
1691100000000|2023-08-03 22:00:00|14.6|12.8|14.76|12.96|15.08|13.28|14.49|12.69|0
1691100300000|2023-08-03 22:05:00|14.73|12.93|14.61|12.81|14.78|12.98|14.56|12.76|0
1691100600000|2023-08-03 22:10:00|14.59|12.79|14.64|12.84|14.78|12.98|14.56|12.76|0
1691100900000|2023-08-03 22:15:00|14.61|12.81|14.63|12.83|14.66|12.86|14.52|12.72|0
1691101200000|2023-08-03 22:20:00|14.66|12.86|14.91|13.11|14.91|13.11|14.66|12.86|0
1691101500000|2023-08-03 22:25:00|14.89|13.09|14.88|13.08|14.92|13.12|14.78|12.98|0
1691101800000|2023-08-03 22:30:00|14.9|13.1|15|13.2|15.03|13.23|14.9|13.1|0
1691102100000|2023-08-03 22:35:00|15.03|13.23|14.9|13.1|15.03|13.23|14.9|13.1|0
1691102400000|2023-08-03 22:40:00|14.91|13.11|14.88|13.08|14.91|13.11|14.83|13.03|0
1691102700000|2023-08-03 22:45:00|14.85|13.05|15.1|13.3|15.1|13.3|14.85|13.05|0
1691103000000|2023-08-03 22:50:00|15.08|13.28|15.13|13.33|15.13|13.33|15.08|13.28|0
1691103300000|2023-08-03 22:55:00|15.15|13.35|15.33|13.53|15.43|13.63|15.13|13.33|0
1691103600000|2023-08-03 23:00:00|15.35|13.55|15.28|13.48|15.38|13.58|15.25|13.45|0
1691103900000|2023-08-03 23:05:00|15.33|13.53|15.51|13.71|15.66|13.86|15.33|13.53|0
1691104200000|2023-08-03 23:10:00|15.53|13.73|15.4|13.6|15.53|13.73|15.38|13.58|0
1691104500000|2023-08-03 23:15:00|15.39|13.59|15.4|13.6|15.48|13.68|15.38|13.58|0
1691104800000|2023-08-03 23:20:00|15.38|13.58|15.27|13.47|15.43|13.63|15.27|13.47|0
1691105100000|2023-08-03 23:25:00|15.3|13.5|15.17|13.37|15.3|13.5|15.15|13.35|0
1691105400000|2023-08-03 23:30:00|15.15|13.35|15.1|13.3|15.22|13.42|15.05|13.25|0
1691105700000|2023-08-03 23:35:00|15.12|13.32|15.12|13.32|15.12|13.32|15.07|13.27|0
1691106000000|2023-08-03 23:40:00|15.07|13.27|15.12|13.32|15.12|13.32|14.97|13.17|0
1691106300000|2023-08-03 23:45:00|15.09|13.29|15.14|13.34|15.19|13.39|15.09|13.29|0
1691106600000|2023-08-03 23:50:00|15.16|13.36|15.32|13.52|15.32|13.52|15.09|13.29|0
1691106900000|2023-08-03 23:55:00|15.29|13.49|15.29|13.49|15.34|13.54|15.24|13.44|0
1691107200000|2023-08-04 00:00:00|15.32|13.52|15.32|13.52|15.37|13.57|15.14|13.34|0
1691107500000|2023-08-04 00:05:00|15.29|13.49|15.09|13.29|15.29|13.49|14.99|13.19|0
1691107800000|2023-08-04 00:10:00|15.12|13.32|15.34|13.54|15.37|13.57|15.09|13.29|0
1691108100000|2023-08-04 00:15:00|15.32|13.52|15.29|13.49|15.34|13.54|15.14|13.34|0
1691108400000|2023-08-04 00:20:00|15.32|13.52|15.37|13.57|15.42|13.62|15.32|13.52|0
1691108700000|2023-08-04 00:25:00|15.38|13.58|15.29|13.49|15.44|13.64|15.26|13.46|0
1691109000000|2023-08-04 00:30:00|15.31|13.51|15.4|13.6|15.42|13.62|15.29|13.49|0
1691109300000|2023-08-04 00:35:00|15.39|13.59|15.73|13.93|15.73|13.93|15.39|13.59|0
1691109600000|2023-08-04 00:40:00|15.75|13.95|15.85|14.05|15.93|14.13|15.73|13.93|0
1691109900000|2023-08-04 00:45:00|15.87|14.07|15.7|13.9|15.92|14.12|15.67|13.87|0
1691110200000|2023-08-04 00:50:00|15.67|13.87|15.72|13.92|15.78|13.98|15.62|13.82|0
1691110500000|2023-08-04 00:55:00|15.75|13.95|15.93|14.13|15.93|14.13|15.75|13.95|0
1691110800000|2023-08-04 01:00:00|15.96|14.16|16.01|14.21|16.12|14.32|15.93|14.13|0
1691111100000|2023-08-04 01:05:00|15.98|14.18|16.12|14.32|16.12|14.32|15.96|14.16|0
1691111400000|2023-08-04 01:10:00|16.1|14.3|16.01|14.21|16.12|14.32|15.96|14.16|0
1691111700000|2023-08-04 01:15:00|15.98|14.18|15.88|14.08|15.98|14.18|15.85|14.05|0
1691112000000|2023-08-04 01:20:00|15.9|14.1|15.85|14.05|15.9|14.1|15.82|14.02|0
1691112300000|2023-08-04 01:25:00|15.86|14.06|15.9|14.1|15.9|14.1|15.67|13.87|0
1691112600000|2023-08-04 01:30:00|15.93|14.13|16.03|14.23|16.03|14.23|15.85|14.05|0
1691112900000|2023-08-04 01:35:00|16.06|14.26|16.32|14.52|16.32|14.52|16.06|14.26|0
1691113200000|2023-08-04 01:40:00|16.3|14.5|16.19|14.39|16.31|14.51|16.14|14.34|0
1691113500000|2023-08-04 01:45:00|16.16|14.36|16|14.2|16.22|14.42|16|14.2|0
1691113800000|2023-08-04 01:50:00|15.95|14.15|15.95|14.15|15.98|14.18|15.87|14.07|0
1691114100000|2023-08-04 01:55:00|15.92|14.12|15.95|14.15|15.95|14.15|15.87|14.07|0
1691114400000|2023-08-04 02:00:00|15.92|14.12|16|14.2|16.24|14.44|15.92|14.12|0
1691114700000|2023-08-04 02:05:00|15.97|14.17|15.61|13.81|16|14.2|15.61|13.81|0
1691115000000|2023-08-04 02:10:00|15.63|13.83|15.66|13.86|15.71|13.91|15.58|13.78|0
1691115300000|2023-08-04 02:15:00|15.63|13.83|15.81|14.01|15.82|14.02|15.63|13.83|0
1691115600000|2023-08-04 02:20:00|15.79|13.99|15.79|13.99|15.87|14.07|15.71|13.91|0
1691115900000|2023-08-04 02:25:00|15.76|13.96|15.71|13.91|15.85|14.05|15.68|13.88|0
1691116200000|2023-08-04 02:30:00|15.68|13.88|15.53|13.73|15.79|13.99|15.5|13.7|0
1691116500000|2023-08-04 02:35:00|15.5|13.7|15.55|13.75|15.6|13.8|15.5|13.7|0
1691116800000|2023-08-04 02:40:00|15.54|13.74|15.62|13.82|15.66|13.86|15.49|13.69|0
1691117100000|2023-08-04 02:45:00|15.63|13.83|15.89|14.09|15.92|14.12|15.58|13.78|0
1691117400000|2023-08-04 02:50:00|15.86|14.06|15.84|14.04|15.94|14.14|15.78|13.98|0
1691117700000|2023-08-04 02:55:00|15.86|14.06|15.76|13.96|15.86|14.06|15.76|13.96|0
1691118000000|2023-08-04 03:00:00|15.73|13.93|15.83|14.03|15.83|14.03|15.7|13.9|0
1691118300000|2023-08-04 03:05:00|15.81|14.01|16.02|14.22|16.06|14.26|15.78|13.98|0
1691118600000|2023-08-04 03:10:00|15.99|14.19|16.1|14.3|16.18|14.38|15.99|14.19|0
1691118900000|2023-08-04 03:15:00|16.12|14.32|15.94|14.14|16.12|14.32|15.94|14.14|0
1691119200000|2023-08-04 03:20:00|15.95|14.15|15.91|14.11|16.02|14.22|15.86|14.06|0
1691119500000|2023-08-04 03:25:00|15.88|14.08|15.94|14.14|15.96|14.16|15.88|14.08|0
1691119800000|2023-08-04 03:30:00|15.96|14.16|15.99|14.19|16.04|14.24|15.96|14.16|0
1691120100000|2023-08-04 03:35:00|15.96|14.16|15.99|14.19|15.99|14.19|15.91|14.11|0
1691120400000|2023-08-04 03:40:00|15.96|14.16|15.88|14.08|15.96|14.16|15.88|14.08|0
1691120700000|2023-08-04 03:45:00|15.91|14.11|15.85|14.05|15.93|14.13|15.85|14.05|0
1691121000000|2023-08-04 03:50:00|15.88|14.08|15.75|13.95|15.91|14.11|15.72|13.92|0
1691121300000|2023-08-04 03:55:00|15.78|13.98|15.83|14.03|15.83|14.03|15.77|13.97|0
1691121600000|2023-08-04 04:00:00|15.85|14.05|15.9|14.1|15.91|14.11|15.83|14.03|0
1691121900000|2023-08-04 04:05:00|15.93|14.13|15.96|14.16|16.04|14.24|15.9|14.1|0
1691122200000|2023-08-04 04:10:00|15.98|14.18|15.93|14.13|15.98|14.18|15.93|14.13|0
1691122500000|2023-08-04 04:15:00|15.9|14.1|16.03|14.23|16.03|14.23|15.88|14.08|0
1691122800000|2023-08-04 04:20:00|16.01|14.21|15.93|14.13|16.03|14.23|15.9|14.1|0
1691123100000|2023-08-04 04:25:00|15.91|14.11|15.9|14.1|15.93|14.13|15.9|14.1|0
1691123400000|2023-08-04 04:30:00|15.91|14.11|15.98|14.18|15.98|14.18|15.9|14.1|0
1691123700000|2023-08-04 04:35:00|16.01|14.21|15.93|14.13|16.03|14.23|15.93|14.13|0
1691124000000|2023-08-04 04:40:00|15.94|14.14|15.95|14.15|15.95|14.15|15.9|14.1|0
1691124300000|2023-08-04 04:45:00|15.98|14.18|15.92|14.12|15.98|14.18|15.9|14.1|0
1691124600000|2023-08-04 04:50:00|15.95|14.15|15.98|14.18|16|14.2|15.92|14.12|0
1691124900000|2023-08-04 04:55:00|15.95|14.15|15.95|14.15|15.98|14.18|15.95|14.15|0
1691125200000|2023-08-04 05:00:00|15.98|14.18|15.87|14.07|16.05|14.25|15.87|14.07|0
1691125500000|2023-08-04 05:05:00|15.84|14.04|16.05|14.25|16.08|14.28|15.84|14.04|0
1691125800000|2023-08-04 05:10:00|16.08|14.28|16.03|14.23|16.13|14.33|16|14.2|0
1691126100000|2023-08-04 05:15:00|16.05|14.25|16.16|14.36|16.19|14.39|16.05|14.25|0
1691126400000|2023-08-04 05:20:00|16.18|14.38|16.32|14.52|16.34|14.54|16.16|14.36|0
1691126700000|2023-08-04 05:25:00|16.3|14.5|16.18|14.38|16.3|14.5|16.16|14.36|0
1691127000000|2023-08-04 05:30:00|16.16|14.36|16.18|14.38|16.24|14.44|16.1|14.3|0
1691127300000|2023-08-04 05:35:00|16.21|14.41|16.18|14.38|16.24|14.44|16.14|14.34|0
1691127600000|2023-08-04 05:40:00|16.16|14.36|16.32|14.52|16.32|14.52|16.16|14.36|0
1691127900000|2023-08-04 05:45:00|16.33|14.53|16.56|14.76|16.61|14.81|16.31|14.51|0
1691128200000|2023-08-04 05:50:00|16.53|14.73|16.64|14.84|16.72|14.92|16.53|14.73|0
1691128500000|2023-08-04 05:55:00|16.61|14.81|16.61|14.81|16.69|14.89|16.56|14.76|0
1691128800000|2023-08-04 06:00:00|16.58|14.78|16.61|14.81|16.71|14.91|16.47|14.67|0
1691129100000|2023-08-04 06:05:00|16.44|15.04|16.3|14.9|16.44|15.04|16.27|14.87|0
1691129400000|2023-08-04 06:10:00|16.27|14.87|16.22|14.82|16.3|14.9|16.14|14.74|0
1691129700000|2023-08-04 06:15:00|16.19|14.79|16.16|14.76|16.33|14.93|16.16|14.76|0
1691130000000|2023-08-04 06:20:00|16.19|14.79|16.35|14.95|16.35|14.95|16.16|14.76|0
1691130300000|2023-08-04 06:25:00|16.33|14.93|16.43|15.03|16.46|15.06|16.32|14.92|0
1691130600000|2023-08-04 06:30:00|16.41|15.01|16.3|14.9|16.42|15.02|16.27|14.87|0
1691130900000|2023-08-04 06:35:00|16.27|14.87|16.24|14.84|16.3|14.9|16.19|14.79|0
1691131200000|2023-08-04 06:40:00|16.21|14.81|16.16|14.76|16.21|14.81|16.05|14.65|0
1691131500000|2023-08-04 06:45:00|16.13|14.73|16.13|14.73|16.19|14.79|16.05|14.65|0
1691131800000|2023-08-04 06:50:00|16.15|14.75|16.1|14.7|16.16|14.76|16.05|14.65|0
1691132100000|2023-08-04 06:55:00|16.09|14.69|16.1|14.7|16.19|14.79|16.09|14.69|0
1691132400000|2023-08-04 07:00:00|16.05|14.65|15.47|14.07|16.08|14.68|15.39|13.99|0
1691132700000|2023-08-04 07:05:00|15.44|14.04|15.13|13.73|15.52|14.12|15.03|13.63|0
1691133000000|2023-08-04 07:10:00|15.16|13.76|15.08|13.68|15.24|13.84|15.01|13.61|0
1691133300000|2023-08-04 07:15:00|15.06|13.66|15.39|13.99|15.52|14.12|15.01|13.61|0
1691133600000|2023-08-04 07:20:00|15.42|14.02|15.44|14.04|15.53|14.13|15.34|13.94|0
1691133900000|2023-08-04 07:25:00|15.41|14.01|15.31|13.91|15.41|14.01|15.21|13.81|0
1691134200000|2023-08-04 07:30:00|15.29|13.89|15.57|14.17|15.63|14.23|15.29|13.89|0
1691134500000|2023-08-04 07:35:00|15.54|14.14|15.57|14.17|15.65|14.25|15.41|14.01|0
1691134800000|2023-08-04 07:40:00|15.59|14.19|15.36|13.96|15.59|14.19|15.33|13.93|0
1691135100000|2023-08-04 07:45:00|15.33|13.93|15.8|14.4|15.83|14.43|15.26|13.86|0
1691135400000|2023-08-04 07:50:00|15.83|14.43|16.02|14.62|16.04|14.64|15.8|14.4|0
1691135700000|2023-08-04 07:55:00|16|14.6|16.2|14.8|16.23|14.83|15.99|14.59|0
1691136000000|2023-08-04 08:00:00|16.18|14.78|16.57|15.17|16.58|15.18|16.18|14.78|0
1691136300000|2023-08-04 08:05:00|16.58|15.18|16.15|14.75|16.72|15.32|16.13|14.73|0
1691136600000|2023-08-04 08:10:00|15.89|14.49|15.86|14.46|15.97|14.57|15.73|14.33|0
1691136900000|2023-08-04 08:15:00|15.83|14.43|15.83|14.43|15.94|14.54|15.81|14.41|0
1691137200000|2023-08-04 08:20:00|15.81|14.41|15.59|14.19|15.86|14.46|15.53|14.13|0
1691137500000|2023-08-04 08:25:00|15.57|14.17|15.38|13.98|15.67|14.27|15.38|13.98|0
1691137800000|2023-08-04 08:30:00|15.41|14.01|15.05|13.65|15.41|14.01|15.05|13.65|0
1691138100000|2023-08-04 08:35:00|15.07|13.67|14.97|13.57|15.17|13.77|14.94|13.54|0
1691138400000|2023-08-04 08:40:00|15.02|13.62|15.1|13.7|15.16|13.76|14.97|13.57|0
1691138700000|2023-08-04 08:45:00|15.07|13.67|15.04|13.64|15.22|13.82|15.03|13.63|0
1691139000000|2023-08-04 08:50:00|15.06|13.66|15.09|13.69|15.15|13.75|14.97|13.57|0
1691139300000|2023-08-04 08:55:00|15.11|13.71|15.09|13.69|15.15|13.75|15.07|13.67|0
1691139600000|2023-08-04 09:00:00|15.12|13.72|15.17|13.77|15.25|13.85|15.09|13.69|0
1691139900000|2023-08-04 09:05:00|15.14|13.74|15.17|13.77|15.2|13.8|15.04|13.64|0
1691140200000|2023-08-04 09:10:00|15.2|13.8|15.35|13.95|15.38|13.98|15.19|13.79|0
1691140500000|2023-08-04 09:15:00|15.32|13.92|15.48|14.08|15.56|14.16|15.32|13.92|0
1691140800000|2023-08-04 09:20:00|15.45|14.05|15.56|14.16|15.61|14.21|15.45|14.05|0
1691141100000|2023-08-04 09:25:00|15.53|14.13|15.56|14.16|15.64|14.24|15.48|14.08|0
1691141400000|2023-08-04 09:30:00|15.53|14.13|15.19|13.79|15.56|14.16|15.14|13.74|0
1691141700000|2023-08-04 09:35:00|15.14|13.74|15.24|13.84|15.24|13.84|15.06|13.66|0
1691142000000|2023-08-04 09:40:00|15.27|13.87|15.06|13.66|15.32|13.92|15.01|13.61|0
1691142300000|2023-08-04 09:45:00|15.09|13.69|15.69|14.29|16.28|14.88|15.04|13.64|0
1691142600000|2023-08-04 09:50:00|15.66|14.26|15.9|14.5|15.92|14.52|15.61|14.21|0
1691142900000|2023-08-04 09:55:00|15.92|14.52|15.69|14.29|16|14.6|15.61|14.21|0
1691143200000|2023-08-04 10:00:00|15.63|14.23|15.61|14.21|15.69|14.29|15.53|14.13|0
1691143500000|2023-08-04 10:05:00|15.63|14.23|15.55|14.15|15.63|14.23|15.42|14.02|0
1691143800000|2023-08-04 10:10:00|15.53|14.13|15.47|14.07|15.58|14.18|15.42|14.02|0
1691144100000|2023-08-04 10:15:00|15.45|14.05|15.55|14.15|15.55|14.15|15.42|14.02|0
1691144400000|2023-08-04 10:20:00|15.58|14.18|15.45|14.05|15.63|14.23|15.45|14.05|0
1691144700000|2023-08-04 10:25:00|15.42|14.02|15.55|14.15|15.55|14.15|15.39|13.99|0
1691145000000|2023-08-04 10:30:00|15.58|14.18|15.52|14.12|15.63|14.23|15.5|14.1|0
1691145300000|2023-08-04 10:35:00|15.5|14.1|15.32|13.92|15.52|14.12|15.29|13.89|0
1691145600000|2023-08-04 10:40:00|15.31|13.91|15.29|13.89|15.34|13.94|15.24|13.84|0
1691145900000|2023-08-04 10:45:00|15.26|13.86|15.08|13.68|15.34|13.94|15.06|13.66|0
1691146200000|2023-08-04 10:50:00|15.06|13.66|14.96|13.56|15.11|13.71|14.88|13.48|0
1691146500000|2023-08-04 10:55:00|14.93|13.53|14.88|13.48|14.93|13.53|14.75|13.35|0
1691146800000|2023-08-04 11:00:00|14.85|13.45|14.8|13.4|14.9|13.5|14.75|13.35|0
1691147100000|2023-08-04 11:05:00|14.78|13.38|14.73|13.33|14.83|13.43|14.65|13.25|0
1691147400000|2023-08-04 11:10:00|14.7|13.3|14.73|13.33|14.75|13.35|14.58|13.18|0
1691147700000|2023-08-04 11:15:00|14.75|13.35|14.55|13.15|14.78|13.38|14.5|13.1|0
1691148000000|2023-08-04 11:20:00|14.53|13.13|14.63|13.23|14.69|13.29|14.5|13.1|0
1691148300000|2023-08-04 11:25:00|14.6|13.2|14.35|12.95|14.72|13.32|14.35|12.95|0
1691148600000|2023-08-04 11:30:00|14.33|12.93|14.45|13.05|14.53|13.13|14.31|12.91|0
1691148900000|2023-08-04 11:35:00|14.43|13.03|14.27|12.87|14.5|13.1|14.23|12.83|0
1691149200000|2023-08-04 11:40:00|14.28|12.88|14.21|12.81|14.3|12.9|14.13|12.73|0
1691149500000|2023-08-04 11:45:00|14.23|12.83|13.92|12.52|14.23|12.83|13.87|12.47|0
1691149800000|2023-08-04 11:50:00|13.89|12.49|14.82|13.42|14.82|13.42|13.78|12.38|0
1691150100000|2023-08-04 11:55:00|14.8|13.4|14.92|13.52|15.07|13.67|14.72|13.32|0
1691150400000|2023-08-04 12:00:00|15.01|13.61|15.05|13.65|15.1|13.7|14.85|13.45|0
1691150700000|2023-08-04 12:05:00|15.02|13.62|15.02|13.62|15.17|13.77|14.97|13.57|0
1691151000000|2023-08-04 12:10:00|15|13.6|14.95|13.55|15.1|13.7|14.9|13.5|0
1691151300000|2023-08-04 12:15:00|14.92|13.52|15|13.6|15.1|13.7|14.87|13.47|0
1691151600000|2023-08-04 12:20:00|14.97|13.57|15.49|14.09|15.49|14.09|14.97|13.57|0
1691151900000|2023-08-04 12:25:00|15.48|14.08|15.35|13.95|15.54|14.14|15.32|13.92|0
1691152200000|2023-08-04 12:30:00|15.32|13.92|15.07|13.67|16.12|14.72|14.97|13.57|0
1691152500000|2023-08-04 12:35:00|15.17|13.77|14.05|12.65|15.27|13.87|13.51|12.11|0
1691152800000|2023-08-04 12:40:00|14|12.6|15.16|13.76|15.31|13.91|13.91|12.51|0
1691153100000|2023-08-04 12:45:00|15.26|13.86|15.56|14.16|15.68|14.28|15.26|13.86|0
1691153400000|2023-08-04 12:50:00|15.49|14.09|15.81|14.41|16.1|14.7|15.49|14.09|0
1691153700000|2023-08-04 12:55:00|15.78|14.38|15.73|14.33|15.86|14.46|15.47|14.07|0
1691154000000|2023-08-04 13:00:00|15.7|14.3|16.07|14.67|16.15|14.75|15.54|14.14|0
1691154300000|2023-08-04 13:05:00|16.05|14.65|15.04|13.64|16.13|14.73|14.91|13.51|0
1691154600000|2023-08-04 13:10:00|15.01|13.61|15.04|13.64|15.06|13.66|14.78|13.38|0
1691154900000|2023-08-04 13:15:00|15.06|13.66|14.83|13.43|15.14|13.74|14.83|13.43|0
1691155200000|2023-08-04 13:20:00|14.88|13.48|14.83|13.43|15.11|13.71|14.78|13.38|0
1691155500000|2023-08-04 13:25:00|14.86|13.46|14.93|13.53|15.11|13.71|14.73|13.33|0
1691155800000|2023-08-04 13:30:00|14.86|13.46|15.31|13.91|15.82|14.42|14.55|13.15|0
1691156100000|2023-08-04 13:35:00|15.23|13.83|15.5|14.1|15.52|14.12|15.18|13.78|0
1691156400000|2023-08-04 13:40:00|15.47|14.07|14.92|13.52|15.55|14.15|14.82|13.42|0
1691156700000|2023-08-04 13:45:00|14.95|13.55|15.42|14.02|15.63|14.23|14.95|13.55|0
1691157000000|2023-08-04 13:50:00|15.44|14.04|14.51|13.11|15.6|14.2|14.42|13.02|0
1691157300000|2023-08-04 13:55:00|14.49|13.09|14.04|12.64|14.49|13.09|13.87|12.47|0
1691157600000|2023-08-04 14:00:00|14|12.6|13.28|11.88|14.07|12.67|13.12|11.72|0
1691157900000|2023-08-04 14:05:00|13.26|11.86|12.98|11.58|13.26|11.86|12.58|11.18|0
1691158200000|2023-08-04 14:10:00|13|11.6|13.16|11.76|13.44|12.04|13|11.6|0
1691158500000|2023-08-04 14:15:00|13.14|11.74|15.17|13.77|15.2|13.8|12.89|11.49|0
1691158800000|2023-08-04 14:20:00|15.2|13.8|14.52|13.12|15.3|13.9|14.3|12.9|0
1691159100000|2023-08-04 14:25:00|14.57|13.17|14.65|13.25|14.67|13.27|14.25|12.85|0
1691159400000|2023-08-04 14:30:00|14.6|13.2|15.21|13.81|15.28|13.88|14.6|13.2|0
1691159700000|2023-08-04 14:35:00|15.23|13.83|14.68|13.28|15.36|13.96|14.63|13.23|0
1691160000000|2023-08-04 14:40:00|14.63|13.23|14.86|13.46|14.86|13.46|14.53|13.13|0
1691160300000|2023-08-04 14:45:00|14.91|13.51|14.78|13.38|14.96|13.56|14.63|13.23|0
1691160600000|2023-08-04 14:50:00|14.76|13.36|15.04|13.64|15.04|13.64|14.51|13.11|0
1691160900000|2023-08-04 14:55:00|15.01|13.61|15.01|13.61|15.14|13.74|14.86|13.46|0
1691161200000|2023-08-04 15:00:00|15.09|13.69|15.04|13.64|15.09|13.69|14.86|13.46|0
1691161500000|2023-08-04 15:05:00|15.01|13.61|15.14|13.74|15.27|13.87|14.94|13.54|0
1691161800000|2023-08-04 15:10:00|15.17|13.77|14.93|13.53|15.22|13.82|14.86|13.46|0
1691162100000|2023-08-04 15:15:00|14.96|13.56|14.52|13.12|15.94|14.54|14.39|12.99|0
1691162400000|2023-08-04 15:20:00|14.54|13.14|14.62|13.22|14.69|13.29|14.44|13.04|0
1691162700000|2023-08-04 15:25:00|14.59|13.19|14.74|13.34|14.8|13.4|14.59|13.19|0
1691163000000|2023-08-04 15:30:00|14.77|13.37|14.67|13.27|14.82|13.42|14.59|13.19|0
1691163300000|2023-08-04 15:35:00|14.64|13.24|14.45|13.05|14.74|13.34|14.45|13.05|0
1691163600000|2023-08-04 15:40:00|14.44|13.04|14.97|13.57|15|13.6|14.36|12.96|0
1691163900000|2023-08-04 15:45:00|15|13.6|15.1|13.7|15.16|13.76|14.95|13.55|0
1691164200000|2023-08-04 15:50:00|15.13|13.73|15.08|13.68|15.16|13.76|14.82|13.42|0
1691164500000|2023-08-04 15:55:00|15.05|13.65|15.08|13.68|15.13|13.73|14.95|13.55|0
1691164800000|2023-08-04 16:00:00|15.05|13.65|15.13|13.73|15.15|13.75|15.02|13.62|0
1691165100000|2023-08-04 16:05:00|15.1|13.7|14.82|13.42|15.13|13.73|14.79|13.39|0
1691165400000|2023-08-04 16:10:00|14.79|13.39|15.1|13.7|15.13|13.73|14.74|13.34|0
1691165700000|2023-08-04 16:15:00|15.07|13.67|15.13|13.73|15.15|13.75|14.92|13.52|0
1691166000000|2023-08-04 16:20:00|15.15|13.75|15.31|13.91|15.34|13.94|14.87|13.47|0
1691166300000|2023-08-04 16:25:00|15.34|13.94|15.76|14.36|15.76|14.36|15.34|13.94|0
1691166600000|2023-08-04 16:30:00|15.82|14.42|15.6|14.2|15.87|14.47|15.57|14.17|0
1691166900000|2023-08-04 16:35:00|15.63|14.23|15.79|14.39|15.82|14.42|15.52|14.12|0
1691167200000|2023-08-04 16:40:00|15.82|14.42|16.17|14.77|16.17|14.77|15.73|14.33|0
1691167500000|2023-08-04 16:45:00|16.2|14.8|16.03|14.63|16.2|14.8|15.98|14.58|0
1691167800000|2023-08-04 16:50:00|16.06|14.66|16.17|14.77|16.2|14.8|15.92|14.52|0
1691168100000|2023-08-04 16:55:00|16.2|14.8|16.03|14.63|16.2|14.8|15.98|14.58|0
1691168400000|2023-08-04 17:00:00|16.06|14.66|15.78|14.38|16.09|14.69|15.73|14.33|0
1691168700000|2023-08-04 17:05:00|15.81|14.41|15.54|14.14|15.81|14.41|15.41|14.01|0
1691169000000|2023-08-04 17:10:00|15.51|14.11|15.57|14.17|15.57|14.17|15.36|13.96|0
1691169300000|2023-08-04 17:15:00|15.54|14.14|15.46|14.06|15.54|14.14|15.35|13.95|0
1691169600000|2023-08-04 17:20:00|15.49|14.09|15.25|13.85|15.49|14.09|15.25|13.85|0
1691169900000|2023-08-04 17:25:00|15.27|13.87|14.86|13.46|15.27|13.87|14.65|13.25|0
1691170200000|2023-08-04 17:30:00|14.83|13.43|14.93|13.53|15.04|13.64|14.77|13.37|0
1691170500000|2023-08-04 17:35:00|14.96|13.56|14.62|13.22|14.96|13.56|14.52|13.12|0
1691170800000|2023-08-04 17:40:00|14.57|13.17|14.65|13.25|14.75|13.35|14.42|13.02|0
1691171100000|2023-08-04 17:45:00|14.67|13.27|14.83|13.43|14.98|13.58|14.62|13.22|0
1691171400000|2023-08-04 17:50:00|14.8|13.4|14.47|13.07|14.83|13.43|14.42|13.02|0
1691171700000|2023-08-04 17:55:00|14.45|13.05|13.95|12.55|14.45|13.05|13.88|12.48|0
1691172000000|2023-08-04 18:00:00|13.93|12.53|12.86|11.46|13.93|12.53|12.86|11.46|0
1691172300000|2023-08-04 18:05:00|12.64|11.24|12.77|11.37|12.91|11.51|12.53|11.13|0
1691172600000|2023-08-04 18:10:00|12.73|11.33|15.27|13.87|15.48|14.08|12.55|11.15|0
1691172900000|2023-08-04 18:15:00|15.3|13.9|14.6|13.2|15.3|13.9|14.35|12.95|0
1691173200000|2023-08-04 18:20:00|14.62|13.22|13.78|12.38|14.62|13.22|13.73|12.33|0
1691173500000|2023-08-04 18:25:00|13.69|12.29|13.37|11.97|14.26|12.86|13.37|11.97|0
1691173800000|2023-08-04 18:30:00|13.35|11.95|13.3|11.9|13.6|12.2|13.01|11.61|0
1691174100000|2023-08-04 18:35:00|13.28|11.88|12.7|11.3|13.28|11.88|12.67|11.27|0
1691174400000|2023-08-04 18:40:00|12.72|11.32|12.83|11.43|13.1|11.7|12.48|11.08|0
1691174700000|2023-08-04 18:45:00|12.72|11.32|12.67|11.27|12.74|11.34|12.41|11.01|0
1691175000000|2023-08-04 18:50:00|12.72|11.32|14.13|12.73|14.32|12.92|12.56|11.16|0
1691175300000|2023-08-04 18:55:00|14.08|12.68|14.13|12.73|14.43|13.03|13.87|12.47|0
1691175600000|2023-08-04 19:00:00|14.15|12.75|14.2|12.8|14.55|13.15|14.11|12.71|0
1691175900000|2023-08-04 19:05:00|14.24|12.84|13.78|12.38|14.31|12.91|13.75|12.35|0
1691176200000|2023-08-04 19:10:00|13.8|12.4|14.53|13.13|14.58|13.18|13.8|12.4|0
1691176500000|2023-08-04 19:15:00|14.55|13.15|14.19|12.79|14.72|13.32|14.19|12.79|0
1691176800000|2023-08-04 19:20:00|14.17|12.77|13.91|12.51|14.41|13.01|13.89|12.49|0
1691177100000|2023-08-04 19:25:00|13.94|12.54|14.15|12.75|14.17|12.77|13.82|12.42|0
1691177400000|2023-08-04 19:30:00|14.19|12.79|14.03|12.63|14.36|12.96|13.98|12.58|0
1691177700000|2023-08-04 19:35:00|14|12.6|13.59|12.19|14.17|12.77|13.52|12.12|0
1691178000000|2023-08-04 19:40:00|13.61|12.21|13.5|12.1|13.75|12.35|13.45|12.05|0
1691178300000|2023-08-04 19:45:00|13.48|12.08|13.61|12.21|13.77|12.37|13.45|12.05|0
1691178600000|2023-08-04 19:50:00|13.48|12.08|13.5|12.1|13.91|12.51|13.43|12.03|0
1691178900000|2023-08-04 19:55:00|13.48|12.08|13.84|12.44|13.84|12.44|13.45|12.05|0
1691179200000|2023-08-04 20:00:00|13.86|12.46|13.77|12.37|13.98|12.58|13.77|12.37|0
1691179500000|2023-08-04 20:05:00|13.79|12.39|14.09|12.69|14.09|12.69|13.79|12.39|0
1691179800000|2023-08-04 20:10:00|14.12|12.72|14.12|12.72|14.12|12.72|13.95|12.55|0
1691368500000|2023-08-07 00:35:00|13.38|11.58|13.47|11.67|13.47|11.67|13.38|11.58|0
1691368800000|2023-08-07 00:40:00|13.45|11.65|13.61|11.81|13.61|11.81|13.45|11.65|0
1691369100000|2023-08-07 00:45:00|13.62|11.82|13.56|11.76|13.66|11.86|13.54|11.74|0
1691369400000|2023-08-07 00:50:00|13.54|11.74|13.63|11.83|13.63|11.83|13.54|11.74|0
1691369700000|2023-08-07 00:55:00|13.66|11.86|13.65|11.85|13.68|11.88|13.63|11.83|0
1691370000000|2023-08-07 01:00:00|13.63|11.83|13.52|11.72|13.68|11.88|13.47|11.67|0
1691370300000|2023-08-07 01:05:00|13.53|11.73|13.52|11.72|13.63|11.83|13.52|11.72|0
1691370600000|2023-08-07 01:10:00|13.53|11.73|13.56|11.76|13.58|11.78|13.49|11.69|0
1691370900000|2023-08-07 01:15:00|13.55|11.75|13.63|11.83|13.64|11.84|13.49|11.69|0
1691371200000|2023-08-07 01:20:00|13.61|11.81|13.64|11.84|13.65|11.85|13.61|11.81|0
1691371500000|2023-08-07 01:25:00|13.63|11.83|13.49|11.69|13.67|11.87|13.47|11.67|0
1691371800000|2023-08-07 01:30:00|13.5|11.7|13.41|11.61|13.51|11.71|13.38|11.58|0
1691372100000|2023-08-07 01:35:00|13.4|11.6|13.52|11.72|13.65|11.85|13.35|11.55|0
1691372400000|2023-08-07 01:40:00|13.51|11.71|13.52|11.72|13.6|11.8|13.49|11.69|0
1691372700000|2023-08-07 01:45:00|13.51|11.71|13.63|11.83|13.65|11.85|13.51|11.71|0
1691373000000|2023-08-07 01:50:00|13.6|11.8|13.79|11.99|13.79|11.99|13.6|11.8|0
1691373300000|2023-08-07 01:55:00|13.81|12.01|13.76|11.96|13.81|12.01|13.74|11.94|0
1691373600000|2023-08-07 02:00:00|13.81|12.01|13.83|12.03|13.9|12.1|13.79|11.99|0
1691373900000|2023-08-07 02:05:00|13.81|12.01|13.78|11.98|13.84|12.04|13.76|11.96|0
1691374200000|2023-08-07 02:10:00|13.77|11.97|13.74|11.94|13.83|12.03|13.74|11.94|0
1691374500000|2023-08-07 02:15:00|13.76|11.96|13.81|12.01|13.83|12.03|13.74|11.94|0
1691374800000|2023-08-07 02:20:00|13.78|11.98|13.81|12.01|13.83|12.03|13.76|11.96|0
1691375100000|2023-08-07 02:25:00|13.83|12.03|13.83|12.03|13.88|12.08|13.8|12|0
1691375400000|2023-08-07 02:30:00|13.84|12.04|13.85|12.05|13.87|12.07|13.78|11.98|0
1691375700000|2023-08-07 02:35:00|13.87|12.07|13.87|12.07|13.94|12.14|13.85|12.05|0
1691376000000|2023-08-07 02:40:00|13.85|12.05|13.92|12.12|13.94|12.14|13.85|12.05|0
1691376300000|2023-08-07 02:45:00|13.94|12.14|13.9|12.1|13.99|12.19|13.9|12.1|0
1691376600000|2023-08-07 02:50:00|13.89|12.09|13.89|12.09|13.92|12.12|13.87|12.07|0
1691376900000|2023-08-07 02:55:00|13.92|12.12|13.92|12.12|13.96|12.16|13.92|12.12|0
1691377200000|2023-08-07 03:00:00|13.94|12.14|13.89|12.09|13.96|12.16|13.87|12.07|0
1691377500000|2023-08-07 03:05:00|13.92|12.12|13.94|12.14|13.96|12.16|13.89|12.09|0
1691377800000|2023-08-07 03:10:00|13.96|12.16|13.91|12.11|13.96|12.16|13.87|12.07|0
1691378100000|2023-08-07 03:15:00|13.89|12.09|13.88|12.08|13.94|12.14|13.84|12.04|0
1691378400000|2023-08-07 03:20:00|13.89|12.09|13.89|12.09|13.91|12.11|13.89|12.09|0
1691378700000|2023-08-07 03:25:00|13.87|12.07|13.94|12.14|13.94|12.14|13.87|12.07|0
1691379000000|2023-08-07 03:30:00|13.96|12.16|13.94|12.14|13.96|12.16|13.91|12.11|0
1691379300000|2023-08-07 03:35:00|13.91|12.11|13.91|12.11|13.94|12.14|13.87|12.07|0
1691379600000|2023-08-07 03:40:00|13.92|12.12|13.98|12.18|13.98|12.18|13.91|12.11|0
1691379900000|2023-08-07 03:45:00|14|12.2|14|12.2|14.03|12.23|13.98|12.18|0
1691380200000|2023-08-07 03:50:00|13.98|12.18|13.98|12.18|14|12.2|13.97|12.17|0
1691380500000|2023-08-07 03:55:00|14|12.2|13.91|12.11|14|12.2|13.86|12.06|0
1691380800000|2023-08-07 04:00:00|13.9|12.1|13.81|12.01|13.9|12.1|13.77|11.97|0
1691381100000|2023-08-07 04:05:00|13.8|12|13.81|12.01|13.86|12.06|13.8|12|0
1691381400000|2023-08-07 04:10:00|13.84|12.04|13.77|11.97|13.84|12.04|13.74|11.94|0
1691381700000|2023-08-07 04:15:00|13.79|11.99|13.61|11.81|13.79|11.99|13.61|11.81|0
1691382000000|2023-08-07 04:20:00|13.6|11.8|13.67|11.87|13.7|11.9|13.6|11.8|0
1691382300000|2023-08-07 04:25:00|13.7|11.9|13.67|11.87|13.7|11.9|13.67|11.87|0
1691382600000|2023-08-07 04:30:00|13.68|11.88|13.72|11.92|13.76|11.96|13.68|11.88|0
1691382900000|2023-08-07 04:35:00|13.74|11.94|13.81|12.01|13.83|12.03|13.74|11.94|0
1691383200000|2023-08-07 04:40:00|13.79|11.99|13.79|11.99|13.81|12.01|13.76|11.96|0
1691383500000|2023-08-07 04:45:00|13.8|12|13.81|12.01|13.81|12.01|13.79|11.99|0
1691383800000|2023-08-07 04:50:00|13.79|11.99|13.76|11.96|13.79|11.99|13.74|11.94|0
1691384100000|2023-08-07 04:55:00|13.78|11.98|13.71|11.91|13.81|12.01|13.71|11.91|0
1691384400000|2023-08-07 05:00:00|13.74|11.94|13.67|11.87|13.78|11.98|13.67|11.87|0
1691384700000|2023-08-07 05:05:00|13.64|11.84|13.58|11.78|13.67|11.87|13.53|11.73|0
1691385000000|2023-08-07 05:10:00|13.6|11.8|13.64|11.84|13.67|11.87|13.58|11.78|0
1691385300000|2023-08-07 05:15:00|13.67|11.87|13.74|11.94|13.74|11.94|13.6|11.8|0
1691385600000|2023-08-07 05:20:00|13.76|11.96|13.73|11.93|13.78|11.98|13.73|11.93|0
1691385900000|2023-08-07 05:25:00|13.76|11.96|13.85|12.05|13.9|12.1|13.73|11.93|0
1691386200000|2023-08-07 05:30:00|13.83|12.03|13.78|11.98|13.87|12.07|13.78|11.98|0
1691386500000|2023-08-07 05:35:00|13.8|12|13.48|11.68|13.8|12|13.46|11.66|0
1691386800000|2023-08-07 05:40:00|13.46|11.66|13.57|11.77|13.6|11.8|13.44|11.64|0
1691387100000|2023-08-07 05:45:00|13.58|11.78|13.69|11.89|13.69|11.89|13.57|11.77|0
1691387400000|2023-08-07 05:50:00|13.71|11.91|13.83|12.03|13.83|12.03|13.71|11.91|0
1691387700000|2023-08-07 05:55:00|13.85|12.05|13.73|11.93|13.85|12.05|13.73|11.93|0
1691388000000|2023-08-07 06:00:00|13.71|11.91|13.74|11.94|13.89|12.09|13.66|11.86|0
1691388300000|2023-08-07 06:05:00|13.55|12.15|13.48|12.08|13.55|12.15|13.39|11.99|0
1691388600000|2023-08-07 06:10:00|13.46|12.06|13.48|12.08|13.6|12.2|13.46|12.06|0
1691388900000|2023-08-07 06:15:00|13.46|12.06|13.6|12.2|13.6|12.2|13.46|12.06|0
1691389200000|2023-08-07 06:20:00|13.61|12.21|13.46|12.06|13.62|12.22|13.46|12.06|0
1691389500000|2023-08-07 06:25:00|13.44|12.04|13.16|11.76|13.44|12.04|13.16|11.76|0
1691389800000|2023-08-07 06:30:00|13.12|11.72|13.07|11.67|13.21|11.81|13.05|11.65|0
1691390100000|2023-08-07 06:35:00|13.03|11.63|13.12|11.72|13.14|11.74|13.03|11.63|0
1691390400000|2023-08-07 06:40:00|13.09|11.69|13.3|11.9|13.3|11.9|13.09|11.69|0
1691390700000|2023-08-07 06:45:00|13.27|11.87|13.32|11.92|13.36|11.96|13.27|11.87|0
1691391000000|2023-08-07 06:50:00|13.34|11.94|13.25|11.85|13.34|11.94|13.25|11.85|0
1691391300000|2023-08-07 06:55:00|13.26|11.86|13.25|11.85|13.29|11.89|13.16|11.76|0
1691391600000|2023-08-07 07:00:00|13.23|11.83|13.23|11.83|13.43|12.03|13.16|11.76|0
1691391900000|2023-08-07 07:05:00|13.25|11.85|13.8|12.4|13.83|12.43|13.23|11.83|0
1691392200000|2023-08-07 07:10:00|13.83|12.43|13.8|12.4|13.9|12.5|13.73|12.33|0
1691392500000|2023-08-07 07:15:00|13.81|12.41|13.87|12.47|13.9|12.5|13.8|12.4|0
1691392800000|2023-08-07 07:20:00|13.88|12.48|13.85|12.45|14.06|12.66|13.81|12.41|0
1691393100000|2023-08-07 07:25:00|13.87|12.47|13.87|12.47|13.99|12.59|13.78|12.38|0
1691393400000|2023-08-07 07:30:00|13.85|12.45|13.78|12.38|13.89|12.49|13.63|12.23|0
1691393700000|2023-08-07 07:35:00|13.77|12.37|13.9|12.5|13.9|12.5|13.62|12.22|0
1691394000000|2023-08-07 07:40:00|13.88|12.48|13.79|12.39|13.95|12.55|13.78|12.38|0
1691394300000|2023-08-07 07:45:00|13.8|12.4|13.69|12.29|13.9|12.5|13.64|12.24|0
1691394600000|2023-08-07 07:50:00|13.66|12.26|13.71|12.31|13.73|12.33|13.63|12.23|0
1691394900000|2023-08-07 07:55:00|13.69|12.29|13.92|12.52|13.92|12.52|13.66|12.26|0
1691395200000|2023-08-07 08:00:00|13.9|12.5|13.71|12.31|13.92|12.52|13.68|12.28|0
1691395500000|2023-08-07 08:05:00|13.68|12.28|13.66|12.26|13.85|12.45|13.61|12.21|0
1691395800000|2023-08-07 08:10:00|13.67|12.27|13.57|12.17|13.71|12.31|13.52|12.12|0
1691396100000|2023-08-07 08:15:00|13.54|12.14|13.61|12.21|13.64|12.24|13.5|12.1|0
1691396400000|2023-08-07 08:20:00|13.63|12.23|13.4|12|13.72|12.32|13.4|12|0
1691396700000|2023-08-07 08:25:00|13.41|12.01|13.4|12|13.49|12.09|13.36|11.96|0
1691397000000|2023-08-07 08:30:00|13.38|11.98|13.17|11.77|13.45|12.05|13.15|11.75|0
1691397300000|2023-08-07 08:35:00|13.19|11.79|13.15|11.75|13.26|11.86|13.13|11.73|0
1691397600000|2023-08-07 08:40:00|13.16|11.76|12.97|11.57|13.18|11.78|12.88|11.48|0
1691397900000|2023-08-07 08:45:00|12.95|11.55|12.72|11.32|12.95|11.55|12.72|11.32|0
1691398200000|2023-08-07 08:50:00|12.7|11.3|13.32|11.92|13.37|11.97|12.7|11.3|0
1691398500000|2023-08-07 08:55:00|13.3|11.9|13.26|11.86|13.39|11.99|13.23|11.83|0
1691398800000|2023-08-07 09:00:00|13.28|11.88|13.1|11.7|13.32|11.92|12.98|11.58|0
1691399100000|2023-08-07 09:05:00|13.05|11.65|13.16|11.76|13.32|11.92|13.05|11.65|0
1691399400000|2023-08-07 09:10:00|13.17|11.77|13.05|11.65|13.3|11.9|13.05|11.65|0
1691399700000|2023-08-07 09:15:00|13.03|11.63|13.23|11.83|13.25|11.85|13.03|11.63|0
1691400000000|2023-08-07 09:20:00|13.21|11.81|13.32|11.92|13.32|11.92|13.17|11.77|0
1691400300000|2023-08-07 09:25:00|13.3|11.9|13.18|11.78|13.32|11.92|13.17|11.77|0
1691400600000|2023-08-07 09:30:00|13.21|11.81|13.27|11.87|13.37|11.97|13.21|11.81|0
1691400900000|2023-08-07 09:35:00|13.3|11.9|13.53|12.13|13.53|12.13|13.25|11.85|0
1691401200000|2023-08-07 09:40:00|13.51|12.11|13.48|12.08|13.51|12.11|13.4|12|0
1691401500000|2023-08-07 09:45:00|13.46|12.06|13.55|12.15|13.57|12.17|13.46|12.06|0
1691401800000|2023-08-07 09:50:00|13.52|12.12|13.45|12.05|13.57|12.17|13.41|12.01|0
1691402100000|2023-08-07 09:55:00|13.48|12.08|13.41|12.01|13.57|12.17|13.41|12.01|0
1691402400000|2023-08-07 10:00:00|13.38|11.98|13.41|12.01|13.52|12.12|13.38|11.98|0
1691402700000|2023-08-07 10:05:00|13.43|12.03|13.19|11.79|13.43|12.03|13.16|11.76|0
1691403000000|2023-08-07 10:10:00|13.18|11.78|13.11|11.71|13.2|11.8|13.02|11.62|0
1691403300000|2023-08-07 10:15:00|13.09|11.69|13.18|11.78|13.24|11.84|13.06|11.66|0
1691403600000|2023-08-07 10:20:00|13.2|11.8|12.93|11.53|13.2|11.8|12.88|11.48|0
1691403900000|2023-08-07 10:25:00|12.91|11.51|12.92|11.52|13.24|11.84|12.91|11.51|0
1691404200000|2023-08-07 10:30:00|12.9|11.5|13.15|11.75|13.15|11.75|12.84|11.44|0
1691404500000|2023-08-07 10:35:00|13.13|11.73|13.15|11.75|13.19|11.79|13.1|11.7|0
1691404800000|2023-08-07 10:40:00|13.14|11.74|13.12|11.72|13.15|11.75|13.03|11.63|0
1691405100000|2023-08-07 10:45:00|13.15|11.75|13.1|11.7|13.21|11.81|13.03|11.63|0
1691405400000|2023-08-07 10:50:00|13.12|11.72|13.26|11.86|13.28|11.88|13.08|11.68|0
1691405700000|2023-08-07 10:55:00|13.28|11.88|13.23|11.83|13.3|11.9|13.14|11.74|0
1691406000000|2023-08-07 11:00:00|13.19|11.79|13.21|11.81|13.3|11.9|13.19|11.79|0
1691406300000|2023-08-07 11:05:00|13.19|11.79|13.21|11.81|13.26|11.86|13.17|11.77|0
1691406600000|2023-08-07 11:10:00|13.23|11.83|13.37|11.97|13.42|12.02|13.21|11.81|0
1691406900000|2023-08-07 11:15:00|13.38|11.98|13.21|11.81|13.38|11.98|13.21|11.81|0
1691407200000|2023-08-07 11:20:00|13.19|11.79|13.12|11.72|13.32|11.92|13.12|11.72|0
1691407500000|2023-08-07 11:25:00|13.14|11.74|13.19|11.79|13.19|11.79|13.05|11.65|0
1691407800000|2023-08-07 11:30:00|13.16|11.76|13.16|11.76|13.21|11.81|13.07|11.67|0
1691408100000|2023-08-07 11:35:00|13.21|11.81|13.28|11.88|13.34|11.94|13.19|11.79|0
1691408400000|2023-08-07 11:40:00|13.27|11.87|13.12|11.72|13.27|11.87|13.06|11.66|0
1691408700000|2023-08-07 11:45:00|13.1|11.7|13.25|11.85|13.32|11.92|13.07|11.67|0
1691409000000|2023-08-07 11:50:00|13.27|11.87|13.27|11.87|13.34|11.94|13.25|11.85|0
1691409300000|2023-08-07 11:55:00|13.25|11.85|13.23|11.83|13.28|11.88|13.2|11.8|0
1691409600000|2023-08-07 12:00:00|13.18|11.78|13.27|11.87|13.34|11.94|13.18|11.78|0
1691409900000|2023-08-07 12:05:00|13.29|11.89|13.18|11.78|13.34|11.94|13.18|11.78|0
1691410200000|2023-08-07 12:10:00|13.2|11.8|13.32|11.92|13.36|11.96|13.2|11.8|0
1691410500000|2023-08-07 12:15:00|13.36|11.96|13.13|11.33|13.54|11.96|13.13|11.33|0
1691410800000|2023-08-07 12:20:00|13.11|11.31|13.09|11.29|13.2|11.4|13.04|11.24|0
1691411100000|2023-08-07 12:25:00|13.11|11.31|12.91|11.51|13.11|11.6|12.84|11.29|0
1691411400000|2023-08-07 12:30:00|12.93|11.53|13.27|11.87|13.27|11.87|12.89|11.49|0
1691411700000|2023-08-07 12:35:00|13.29|11.89|13.31|11.91|13.38|11.98|13.29|11.89|0
1691412000000|2023-08-07 12:40:00|13.32|11.92|13.47|12.07|13.59|12.19|13.31|11.91|0
1691412300000|2023-08-07 12:45:00|13.5|12.1|13.69|12.29|13.75|12.35|13.49|12.09|0
1691412600000|2023-08-07 12:50:00|13.7|12.3|13.96|12.56|13.96|12.56|13.7|12.3|0
1691412900000|2023-08-07 12:55:00|13.94|12.54|13.98|12.58|14.03|12.63|13.89|12.49|0
1691413200000|2023-08-07 13:00:00|13.96|12.56|13.77|12.37|14.06|12.66|13.77|12.37|0
1691413500000|2023-08-07 13:05:00|13.79|12.39|13.89|12.49|13.94|12.54|13.77|12.37|0
1691413800000|2023-08-07 13:10:00|13.9|12.5|14.08|12.68|14.1|12.7|13.89|12.49|0
1691414100000|2023-08-07 13:15:00|14.01|12.61|13.86|12.46|14.03|12.63|13.84|12.44|0
1691414400000|2023-08-07 13:20:00|13.84|12.44|13.93|12.53|13.93|12.53|13.84|12.44|0
1691414700000|2023-08-07 13:25:00|13.86|12.46|14|12.6|14.03|12.63|13.77|12.37|0
1691415000000|2023-08-07 13:30:00|14.08|12.68|14.58|13.18|14.76|13.36|14.05|12.65|0
1691415300000|2023-08-07 13:35:00|14.61|13.21|13.88|12.48|14.68|13.28|13.2|11.8|0
1691415600000|2023-08-07 13:40:00|13.85|12.45|13.07|11.67|14.07|12.67|13.04|11.64|0
1691415900000|2023-08-07 13:45:00|13.02|11.62|13.02|11.62|13.41|12.01|13|11.6|0
1691416200000|2023-08-07 13:50:00|13.06|11.66|13.62|12.22|13.83|12.43|13.06|11.66|0
1691416500000|2023-08-07 13:55:00|13.59|12.19|13.22|11.82|13.71|12.31|13.09|11.69|0
1691416800000|2023-08-07 14:00:00|13.18|11.78|13|11.6|13.22|11.82|12.75|11.35|0
1691417100000|2023-08-07 14:05:00|13.09|11.69|13.83|12.43|13.83|12.43|12.95|11.55|0
1691417400000|2023-08-07 14:10:00|13.87|12.47|13.75|12.35|13.92|12.52|13.52|12.12|0
1691417700000|2023-08-07 14:15:00|13.78|12.38|14.11|12.71|14.14|12.74|13.71|12.31|0
1691418000000|2023-08-07 14:20:00|14.14|12.74|14.31|12.91|14.31|12.91|13.94|12.54|0
1691418300000|2023-08-07 14:25:00|14.28|12.88|14.28|12.88|14.38|12.98|14.04|12.64|0
1691418600000|2023-08-07 14:30:00|14.23|12.83|14.04|12.64|14.28|12.88|13.89|12.49|0
1691418900000|2023-08-07 14:35:00|14.01|12.61|14.3|12.9|14.43|13.03|13.99|12.59|0
1691419200000|2023-08-07 14:40:00|14.26|12.86|13.99|12.59|14.53|13.13|13.99|12.59|0
1691419500000|2023-08-07 14:45:00|13.96|12.56|14.18|12.78|14.18|12.78|13.92|12.52|0
1691419800000|2023-08-07 14:50:00|14.16|12.76|13.68|12.28|14.21|12.81|13.66|12.26|0
1691420100000|2023-08-07 14:55:00|13.7|12.3|13.73|12.33|13.91|12.51|13.56|12.16|0
1691420400000|2023-08-07 15:00:00|13.7|12.3|13.63|12.23|13.94|12.54|13.54|12.14|0
1691420700000|2023-08-07 15:05:00|13.61|12.21|13.42|12.02|13.65|12.25|13.24|11.84|0
1691421000000|2023-08-07 15:10:00|13.4|12|13.68|12.28|13.77|12.37|13.4|12|0
1691421300000|2023-08-07 15:15:00|13.65|12.25|13.1|11.7|13.77|12.37|13.05|11.65|0
1691421600000|2023-08-07 15:20:00|13.08|11.68|13.33|11.93|13.56|12.16|13.08|11.68|0
1691421900000|2023-08-07 15:25:00|13.3|11.9|13.33|11.93|13.53|12.13|13.17|11.77|0
1691422200000|2023-08-07 15:30:00|13.3|11.9|13.23|11.83|13.46|12.06|12.96|11.56|0
1691422500000|2023-08-07 15:35:00|13.21|11.81|13.44|12.04|13.58|12.18|13.19|11.79|0
1691422800000|2023-08-07 15:40:00|13.46|12.06|13.58|12.18|13.65|12.25|13.39|11.99|0
1691423100000|2023-08-07 15:45:00|13.6|12.2|13.65|12.25|13.69|12.29|13.48|12.08|0
1691423400000|2023-08-07 15:50:00|13.67|12.27|13.88|12.48|13.88|12.48|13.6|12.2|0
1691423700000|2023-08-07 15:55:00|13.91|12.51|13.89|12.49|14.21|12.81|13.79|12.39|0
1691424000000|2023-08-07 16:00:00|13.91|12.51|13.91|12.51|14.01|12.61|13.82|12.42|0
1691424300000|2023-08-07 16:05:00|13.92|12.52|13.84|12.44|13.96|12.56|13.82|12.42|0
1691424600000|2023-08-07 16:10:00|13.89|12.49|13.84|12.44|14.01|12.61|13.75|12.35|0
1691424900000|2023-08-07 16:15:00|13.82|12.42|13.79|12.39|13.86|12.46|13.65|12.25|0
1691425200000|2023-08-07 16:20:00|13.77|12.37|13.74|12.34|13.79|12.39|13.51|12.11|0
1691425500000|2023-08-07 16:25:00|13.72|12.32|13.96|12.56|14.05|12.65|13.72|12.32|0
1691425800000|2023-08-07 16:30:00|13.98|12.58|13.62|12.22|14.01|12.61|13.58|12.18|0
1691426100000|2023-08-07 16:35:00|13.65|12.25|13.46|12.06|13.72|12.32|13.46|12.06|0
1691426400000|2023-08-07 16:40:00|13.44|12.04|13.58|12.18|13.58|12.18|13.39|11.99|0
1691426700000|2023-08-07 16:45:00|13.55|12.15|13.74|12.34|13.76|12.36|13.44|12.04|0
1691427000000|2023-08-07 16:50:00|13.79|12.39|14.12|12.72|14.17|12.77|13.72|12.32|0
1691427300000|2023-08-07 16:55:00|14.15|12.75|14.05|12.65|14.15|12.75|13.86|12.46|0
1691427600000|2023-08-07 17:00:00|14.03|12.63|14.07|12.67|14.12|12.72|13.98|12.58|0
1691427900000|2023-08-07 17:05:00|14.05|12.65|14.1|12.7|14.17|12.77|13.93|12.53|0
1691428200000|2023-08-07 17:10:00|14.12|12.72|13.98|12.58|14.34|12.94|13.98|12.58|0
1691428500000|2023-08-07 17:15:00|14|12.6|14.19|12.79|14.19|12.79|13.93|12.53|0
1691428800000|2023-08-07 17:20:00|14.1|12.7|14.07|12.67|14.29|12.89|14.07|12.67|0
1691429100000|2023-08-07 17:25:00|14.09|12.69|14.02|12.62|14.19|12.79|13.93|12.53|0
1691429400000|2023-08-07 17:30:00|14.05|12.65|14|12.6|14.07|12.67|13.9|12.5|0
1691429700000|2023-08-07 17:35:00|14.02|12.62|14.09|12.69|14.19|12.79|13.97|12.57|0
1691430000000|2023-08-07 17:40:00|14.12|12.72|14.09|12.69|14.24|12.84|14.09|12.69|0
1691430300000|2023-08-07 17:45:00|14.07|12.67|14.36|12.96|14.43|13.03|13.88|12.48|0
1691430600000|2023-08-07 17:50:00|14.34|12.94|14.31|12.91|14.38|12.98|14.24|12.84|0
1691430900000|2023-08-07 17:55:00|14.33|12.93|14.56|13.16|14.58|13.18|14.31|12.91|0
1691431200000|2023-08-07 18:00:00|14.58|13.18|14.61|13.21|14.86|13.46|14.56|13.16|0
1691431500000|2023-08-07 18:05:00|14.63|13.23|14.48|13.08|14.68|13.28|14.33|12.93|0
1691431800000|2023-08-07 18:10:00|14.46|13.06|14.26|12.86|14.5|13.1|14.26|12.86|0
1691432100000|2023-08-07 18:15:00|14.21|12.81|13.7|12.3|14.4|13|13.7|12.3|0
1691432400000|2023-08-07 18:20:00|13.72|12.32|13.6|12.2|13.77|12.37|13.58|12.18|0
1691432700000|2023-08-07 18:25:00|13.58|12.18|13.3|11.9|13.58|12.18|13.18|11.78|0
1691433000000|2023-08-07 18:30:00|13.32|11.92|13.77|12.37|13.87|12.47|13.32|11.92|0
1691433300000|2023-08-07 18:35:00|13.79|12.39|13.7|12.3|13.94|12.54|13.65|12.25|0
1691433600000|2023-08-07 18:40:00|13.67|12.27|13.65|12.25|13.75|12.35|13.56|12.16|0
1691433900000|2023-08-07 18:45:00|13.63|12.23|13.74|12.34|13.77|12.37|13.55|12.15|0
1691434200000|2023-08-07 18:50:00|13.77|12.37|13.7|12.3|13.77|12.37|13.53|12.13|0
1691434500000|2023-08-07 18:55:00|13.72|12.32|13.74|12.34|13.89|12.49|13.65|12.25|0
1691434800000|2023-08-07 19:00:00|13.82|12.42|13.94|12.54|14.03|12.63|13.79|12.39|0
1691435100000|2023-08-07 19:05:00|13.91|12.51|13.74|12.34|13.96|12.56|13.69|12.29|0
1691435400000|2023-08-07 19:10:00|13.72|12.32|13.55|12.15|13.84|12.44|13.55|12.15|0
1691435700000|2023-08-07 19:15:00|13.5|12.1|13.53|12.13|13.65|12.25|13.46|12.06|0
1691436000000|2023-08-07 19:20:00|13.55|12.15|13.57|12.17|13.69|12.29|13.5|12.1|0
1691436300000|2023-08-07 19:25:00|13.6|12.2|13.38|11.98|13.6|12.2|13.36|11.96|0
1691436600000|2023-08-07 19:30:00|13.34|11.94|13.52|12.12|13.57|12.17|13.29|11.89|0
1691436900000|2023-08-07 19:35:00|13.55|12.15|13.64|12.24|13.74|12.34|13.55|12.15|0
1691437200000|2023-08-07 19:40:00|13.62|12.22|13.69|12.29|13.83|12.43|13.62|12.22|0
1691437500000|2023-08-07 19:45:00|13.64|12.24|13.76|12.36|13.78|12.38|13.5|12.1|0
1691437800000|2023-08-07 19:50:00|13.75|12.35|14.03|12.63|14.12|12.72|13.75|12.35|0
1691438100000|2023-08-07 19:55:00|14.07|12.67|13.89|12.49|14.49|13.09|13.73|12.33|0
1691438400000|2023-08-07 20:00:00|13.85|12.45|13.97|12.57|13.99|12.59|13.75|12.35|0
1691438700000|2023-08-07 20:05:00|13.99|12.59|14.02|12.62|14.06|12.66|13.92|12.52|0
1691439000000|2023-08-07 20:10:00|14.04|12.64|14.04|12.64|14.04|12.64|13.99|12.59|0
1691439300000|2023-08-07 20:15:00|14.31|12.51|14.31|12.51|14.36|12.56|14.31|12.51|0
1691439600000|2023-08-07 20:20:00|14.34|12.54|14.29|12.49|14.34|12.54|14.29|12.49|0
1691439900000|2023-08-07 20:25:00|14.26|12.46|14.31|12.51|14.34|12.54|14.26|12.46|0
1691440200000|2023-08-07 20:30:00|14.34|12.54|14.31|12.51|14.34|12.54|14.29|12.49|0
1691440500000|2023-08-07 20:35:00|14.33|12.53|14.38|12.58|14.38|12.58|14.33|12.53|0
1691440800000|2023-08-07 20:40:00|14.41|12.61|14.36|12.56|14.41|12.61|14.36|12.56|0
1691441100000|2023-08-07 20:45:00|14.37|12.57|14.38|12.58|14.38|12.58|14.36|12.56|0
1691441400000|2023-08-07 20:50:00|14.36|12.56|14.33|12.53|14.41|12.61|14.33|12.53|0
1691441700000|2023-08-07 20:55:00|14.31|12.51|14.24|12.44|14.36|12.56|14.24|12.44|0
1691442000000|2023-08-07 21:00:00|14.26|12.46|14.25|12.45|14.28|12.48|14.21|12.41|0
1691442300000|2023-08-07 21:05:00|14.26|12.46|14.26|12.46|14.29|12.49|14.25|12.45|0
1691442600000|2023-08-07 21:10:00|14.27|12.47|14.3|12.5|14.31|12.51|14.27|12.47|0
1691442900000|2023-08-07 21:15:00|14.32|12.52|14.28|12.48|14.33|12.53|14.26|12.46|0
1691443200000|2023-08-07 21:20:00|14.29|12.49|14.31|12.51|14.31|12.51|14.29|12.49|0
1691443500000|2023-08-07 21:25:00|14.3|12.5|14.3|12.5|14.33|12.53|14.29|12.49|0
1691444100000|2023-08-07 21:35:00|14.31|12.51|14.3|12.5|14.31|12.51|14.29|12.49|0
1691444400000|2023-08-07 21:40:00|14.26|12.46|14.26|12.46|14.26|12.46|14.26|12.46|0
1691444700000|2023-08-07 21:45:00|14.27|12.47|14.28|12.48|14.29|12.49|14.25|12.45|0
1691445000000|2023-08-07 21:50:00|14.29|12.49|14.3|12.5|14.31|12.51|14.29|12.49|0
1691445300000|2023-08-07 21:55:00|14.31|12.51|14.32|12.52|14.34|12.54|14.28|12.48|0
1691445600000|2023-08-07 22:00:00|14.24|12.44|14.26|12.46|14.32|12.52|14.22|12.42|0
1691445900000|2023-08-07 22:05:00|14.27|12.47|14.17|12.37|14.27|12.47|14.15|12.35|0
1691446200000|2023-08-07 22:10:00|14.16|12.36|14.15|12.35|14.2|12.4|14.13|12.33|0
1691446500000|2023-08-07 22:15:00|14.12|12.32|14.05|12.25|14.15|12.35|14.05|12.25|0
1691446800000|2023-08-07 22:20:00|14.08|12.28|14.03|12.23|14.1|12.3|14.03|12.23|0
1691447100000|2023-08-07 22:25:00|14.05|12.25|14|12.2|14.05|12.25|14|12.2|0
1691447400000|2023-08-07 22:30:00|14.01|12.21|14.05|12.25|14.05|12.25|14|12.2|0
1691447700000|2023-08-07 22:35:00|14.06|12.26|14.12|12.32|14.12|12.32|14.05|12.25|0
1691448000000|2023-08-07 22:40:00|14.15|12.35|14.07|12.27|14.15|12.35|14.07|12.27|0
1691448600000|2023-08-07 22:50:00|14.05|12.25|14.07|12.27|14.1|12.3|14.05|12.25|0
1691448900000|2023-08-07 22:55:00|14.05|12.25|14.05|12.25|14.05|12.25|14.02|12.22|0
1691449200000|2023-08-07 23:00:00|14.07|12.27|14.09|12.29|14.09|12.29|14.05|12.25|0
1691449500000|2023-08-07 23:05:00|14.07|12.27|14.02|12.22|14.07|12.27|13.97|12.17|0
1691449800000|2023-08-07 23:10:00|14|12.2|13.97|12.17|14.02|12.22|13.97|12.17|0
1691450100000|2023-08-07 23:15:00|14|12.2|14.04|12.24|14.04|12.24|13.99|12.19|0
1691450400000|2023-08-07 23:20:00|14.03|12.23|14.04|12.24|14.07|12.27|14.02|12.22|0
1691450700000|2023-08-07 23:25:00|14.05|12.25|14.04|12.24|14.07|12.27|14.04|12.24|0
1691451000000|2023-08-07 23:30:00|14.07|12.27|14.04|12.24|14.08|12.28|14.04|12.24|0
1691451600000|2023-08-07 23:40:00|14.02|12.22|14.06|12.26|14.09|12.29|13.97|12.17|0
1691451900000|2023-08-07 23:45:00|14.05|12.25|14.12|12.32|14.14|12.34|14.04|12.24|0
1691452200000|2023-08-07 23:50:00|14.14|12.34|14.04|12.24|14.14|12.34|14.01|12.21|0
1691452500000|2023-08-07 23:55:00|14.06|12.26|14.09|12.29|14.09|12.29|14.04|12.24|0
1691452800000|2023-08-08 00:00:00|14.11|12.31|13.94|12.14|14.16|12.36|13.94|12.14|0
1691453100000|2023-08-08 00:05:00|13.92|12.12|13.99|12.19|14.09|12.29|13.87|12.07|0
1691453400000|2023-08-08 00:10:00|13.96|12.16|13.96|12.16|14.01|12.21|13.89|12.09|0
1691453700000|2023-08-08 00:15:00|13.95|12.15|13.99|12.19|14.01|12.21|13.9|12.1|0
1691454000000|2023-08-08 00:20:00|13.97|12.17|14.43|12.63|14.48|12.68|13.94|12.14|0
1691454300000|2023-08-08 00:25:00|14.45|12.65|14.43|12.63|14.51|12.71|14.41|12.61|0
1691454600000|2023-08-08 00:30:00|14.41|12.61|14.33|12.53|14.42|12.62|14.31|12.51|0
1691454900000|2023-08-08 00:35:00|14.36|12.56|14.46|12.66|14.51|12.71|14.36|12.56|0
1691455200000|2023-08-08 00:40:00|14.47|12.67|14.43|12.63|14.48|12.68|14.41|12.61|0
1691455500000|2023-08-08 00:45:00|14.44|12.64|14.45|12.65|14.48|12.68|14.41|12.61|0
1691455800000|2023-08-08 00:50:00|14.44|12.64|14.45|12.65|14.5|12.7|14.43|12.63|0
1691456100000|2023-08-08 00:55:00|14.43|12.63|14.42|12.62|14.43|12.63|14.38|12.58|0
1691456400000|2023-08-08 01:00:00|14.4|12.6|14.3|12.5|14.42|12.62|14.23|12.43|0
1691456700000|2023-08-08 01:05:00|14.33|12.53|14.26|12.46|14.35|12.55|14.26|12.46|0
1691457000000|2023-08-08 01:10:00|14.28|12.48|14.08|12.28|14.3|12.5|14.04|12.24|0
1691457300000|2023-08-08 01:15:00|14.06|12.26|13.87|12.07|14.13|12.33|13.84|12.04|0
1691457600000|2023-08-08 01:20:00|13.89|12.09|13.99|12.19|14.01|12.21|13.89|12.09|0
1691457900000|2023-08-08 01:25:00|13.97|12.17|13.72|11.92|13.99|12.19|13.65|11.85|0
1691458200000|2023-08-08 01:30:00|13.75|11.95|13.79|11.99|13.87|12.07|13.58|11.78|0
1691458500000|2023-08-08 01:35:00|13.77|11.97|13.7|11.9|13.77|11.97|13.63|11.83|0
1691458800000|2023-08-08 01:40:00|13.72|11.92|13.6|11.8|13.77|11.97|13.6|11.8|0
1691459100000|2023-08-08 01:45:00|13.63|11.83|13.7|11.9|13.72|11.92|13.58|11.78|0
1691459400000|2023-08-08 01:50:00|13.72|11.92|13.65|11.85|13.82|12.02|13.65|11.85|0
1691459700000|2023-08-08 01:55:00|13.63|11.83|13.49|11.69|13.67|11.87|13.46|11.66|0
1691460000000|2023-08-08 02:00:00|13.44|11.64|13.52|11.72|13.53|11.73|13.37|11.57|0
1691460300000|2023-08-08 02:05:00|13.53|11.73|13.52|11.72|13.58|11.78|13.47|11.67|0
1691460600000|2023-08-08 02:10:00|13.51|11.71|13.6|11.8|13.62|11.82|13.51|11.71|0
1691460900000|2023-08-08 02:15:00|13.61|11.81|13.76|11.96|13.81|12.01|13.6|11.8|0
1691461200000|2023-08-08 02:20:00|13.74|11.94|13.62|11.82|13.74|11.94|13.6|11.8|0
1691461500000|2023-08-08 02:25:00|13.63|11.83|13.69|11.89|13.74|11.94|13.62|11.82|0
1691461800000|2023-08-08 02:30:00|13.72|11.92|13.74|11.94|13.76|11.96|13.65|11.85|0
1691462100000|2023-08-08 02:35:00|13.72|11.92|13.86|12.06|13.86|12.06|13.69|11.89|0
1691462400000|2023-08-08 02:40:00|13.88|12.08|13.83|12.03|13.9|12.1|13.81|12.01|0
1691462700000|2023-08-08 02:45:00|13.86|12.06|13.69|11.89|13.86|12.06|13.67|11.87|0
1691463000000|2023-08-08 02:50:00|13.67|11.87|13.71|11.91|13.76|11.96|13.67|11.87|0
1691463300000|2023-08-08 02:55:00|13.74|11.94|13.76|11.96|13.78|11.98|13.71|11.91|0
1691463600000|2023-08-08 03:00:00|13.74|11.94|13.69|11.89|13.74|11.94|13.69|11.89|0
1691463900000|2023-08-08 03:05:00|13.66|11.86|13.62|11.82|13.69|11.89|13.59|11.79|0
1691464200000|2023-08-08 03:10:00|13.59|11.79|13.83|12.03|13.83|12.03|13.59|11.79|0
1691464500000|2023-08-08 03:15:00|13.85|12.05|13.54|11.74|13.85|12.05|13.54|11.74|0
1691464800000|2023-08-08 03:20:00|13.56|11.76|13.54|11.74|13.57|11.77|13.43|11.63|0
1691465100000|2023-08-08 03:25:00|13.52|11.72|13.5|11.7|13.54|11.74|13.47|11.67|0
1691465400000|2023-08-08 03:30:00|13.47|11.67|13.43|11.63|13.57|11.77|13.43|11.63|0
1691465700000|2023-08-08 03:35:00|13.45|11.65|13.43|11.63|13.47|11.67|13.43|11.63|0
1691466000000|2023-08-08 03:40:00|13.45|11.65|13.5|11.7|13.54|11.74|13.43|11.63|0
1691466300000|2023-08-08 03:45:00|13.49|11.69|13.56|11.76|13.59|11.79|13.49|11.69|0
1691466600000|2023-08-08 03:50:00|13.55|11.75|13.54|11.74|13.58|11.78|13.52|11.72|0
1691466900000|2023-08-08 03:55:00|13.56|11.76|13.47|11.67|13.56|11.76|13.42|11.62|0
1691467200000|2023-08-08 04:00:00|13.45|11.65|13.42|11.62|13.49|11.69|13.42|11.62|0
1691467500000|2023-08-08 04:05:00|13.45|11.65|13.49|11.69|13.49|11.69|13.4|11.6|0
1691467800000|2023-08-08 04:10:00|13.51|11.71|13.49|11.69|13.51|11.71|13.47|11.67|0
1691468100000|2023-08-08 04:15:00|13.47|11.67|13.51|11.71|13.56|11.76|13.47|11.67|0
1691468400000|2023-08-08 04:20:00|13.49|11.69|13.51|11.71|13.54|11.74|13.49|11.69|0
1691468700000|2023-08-08 04:25:00|13.54|11.74|13.56|11.76|13.58|11.78|13.51|11.71|0
1691469000000|2023-08-08 04:30:00|13.63|11.83|13.58|11.78|13.63|11.83|13.54|11.74|0
1691469300000|2023-08-08 04:35:00|13.61|11.81|13.58|11.78|13.61|11.81|13.56|11.76|0
1691469600000|2023-08-08 04:40:00|13.6|11.8|13.65|11.85|13.65|11.85|13.58|11.78|0
1691469900000|2023-08-08 04:45:00|13.63|11.83|13.6|11.8|13.63|11.83|13.6|11.8|0
1691470200000|2023-08-08 04:50:00|13.63|11.83|13.7|11.9|13.7|11.9|13.63|11.83|0
1691470500000|2023-08-08 04:55:00|13.68|11.88|13.63|11.83|13.7|11.9|13.63|11.83|0
1691470800000|2023-08-08 05:00:00|13.65|11.85|13.67|11.87|13.67|11.87|13.55|11.75|0
1691471100000|2023-08-08 05:05:00|13.7|11.9|13.62|11.82|13.71|11.91|13.62|11.82|0
1691471400000|2023-08-08 05:10:00|13.65|11.85|13.67|11.87|13.69|11.89|13.6|11.8|0
1691471700000|2023-08-08 05:15:00|13.66|11.86|13.62|11.82|13.67|11.87|13.58|11.78|0
1691472000000|2023-08-08 05:20:00|13.65|11.85|13.51|11.71|13.67|11.87|13.51|11.71|0
1691472300000|2023-08-08 05:25:00|13.53|11.73|13.55|11.75|13.62|11.82|13.5|11.7|0
1691472600000|2023-08-08 05:30:00|13.53|11.73|13.5|11.7|13.57|11.77|13.48|11.68|0
1691472900000|2023-08-08 05:35:00|13.48|11.68|13.55|11.75|13.57|11.77|13.46|11.66|0
1691473200000|2023-08-08 05:40:00|13.57|11.77|13.55|11.75|13.57|11.77|13.53|11.73|0
1691473500000|2023-08-08 05:45:00|13.54|11.74|13.48|11.68|13.57|11.77|13.48|11.68|0
1691473800000|2023-08-08 05:50:00|13.5|11.7|13.25|11.45|13.5|11.7|13.25|11.45|0
1691474100000|2023-08-08 05:55:00|13.18|11.38|13.09|11.29|13.18|11.38|13|11.2|0
1691474400000|2023-08-08 06:00:00|13.07|11.27|12.97|11.17|13.09|11.29|12.93|11.13|0
1691474700000|2023-08-08 06:05:00|12.77|11.37|12.71|11.31|12.77|11.37|12.62|11.22|0
1691475000000|2023-08-08 06:10:00|12.68|11.28|12.82|11.42|12.84|11.44|12.66|11.26|0
1691475300000|2023-08-08 06:15:00|12.77|11.37|12.84|11.44|12.88|11.48|12.77|11.37|0
1691475600000|2023-08-08 06:20:00|12.85|11.45|12.86|11.46|12.93|11.53|12.82|11.42|0
1691475900000|2023-08-08 06:25:00|12.84|11.44|12.77|11.37|12.86|11.46|12.75|11.35|0
1691476200000|2023-08-08 06:30:00|12.75|11.35|13.97|12.57|13.99|12.59|12.72|11.32|0
1691476500000|2023-08-08 06:35:00|13.99|12.59|14.02|12.62|14.02|12.62|13.97|12.57|0
1691476800000|2023-08-08 06:40:00|13.99|12.59|13.22|11.82|14.04|12.64|13.19|11.79|0
1691477100000|2023-08-08 06:45:00|13.19|11.79|13.11|11.71|13.19|11.79|13.03|11.63|0
1691477400000|2023-08-08 06:50:00|13.12|11.72|13.08|11.68|13.23|11.83|13.03|11.63|0
1691477700000|2023-08-08 06:55:00|13.05|11.65|13.1|11.7|13.1|11.7|12.99|11.59|0
1691478000000|2023-08-08 07:00:00|13.08|11.68|13.33|11.93|13.33|11.93|13.05|11.65|0
1691478300000|2023-08-08 07:05:00|13.35|11.95|13.3|11.9|13.36|11.96|13.14|11.74|0
1691478600000|2023-08-08 07:10:00|13.29|11.89|13.17|11.77|13.47|12.07|13.17|11.77|0
1691478900000|2023-08-08 07:15:00|13.14|11.74|13.14|11.74|13.19|11.79|12.91|11.51|0
1691479200000|2023-08-08 07:20:00|13.12|11.72|13.05|11.65|13.16|11.76|12.95|11.55|0
1691479500000|2023-08-08 07:25:00|13.1|11.7|13.19|11.79|13.22|11.82|12.94|11.54|0
1691479800000|2023-08-08 07:30:00|13.16|11.76|13.39|11.99|13.39|11.99|13.12|11.72|0
1691480100000|2023-08-08 07:35:00|13.37|11.97|13.12|11.72|13.39|11.99|13.09|11.69|0
1691480400000|2023-08-08 07:40:00|13.1|11.7|13.23|11.83|13.25|11.85|12.93|11.53|0
1691480700000|2023-08-08 07:45:00|13.25|11.85|13.42|12.02|13.44|12.04|13.24|11.84|0
1691481000000|2023-08-08 07:50:00|13.44|12.04|13.36|11.96|13.44|12.04|13.28|11.88|0
1691481300000|2023-08-08 07:55:00|13.39|11.99|13.65|12.25|13.67|12.27|13.37|11.97|0
1691481600000|2023-08-08 08:00:00|13.67|12.27|13.48|12.08|13.74|12.34|13.46|12.06|0
1691481900000|2023-08-08 08:05:00|13.51|12.11|13.27|11.87|13.58|12.18|13.23|11.83|0
1691482200000|2023-08-08 08:10:00|13.28|11.88|13.2|11.8|13.3|11.9|13.14|11.74|0
1691482500000|2023-08-08 08:15:00|13.18|11.78|13.3|11.9|13.39|11.99|13.09|11.69|0
1691482800000|2023-08-08 08:20:00|13.27|11.87|13.11|11.71|13.27|11.87|12.95|11.55|0
1691483100000|2023-08-08 08:25:00|13.13|11.73|12.93|11.53|13.16|11.76|12.93|11.53|0
1691483400000|2023-08-08 08:30:00|12.91|11.51|13.04|11.64|13.04|11.64|12.88|11.48|0
1691483700000|2023-08-08 08:35:00|13.02|11.62|13.04|11.64|13.2|11.8|13|11.6|0
1691484000000|2023-08-08 08:40:00|13.02|11.62|13.13|11.73|13.2|11.8|12.99|11.59|0
1691484300000|2023-08-08 08:45:00|13.15|11.75|13.25|11.85|13.32|11.92|13.14|11.74|0
1691484600000|2023-08-08 08:50:00|13.22|11.82|13.34|11.94|13.34|11.94|13.18|11.78|0
1691484900000|2023-08-08 08:55:00|13.31|11.91|13.24|11.84|13.34|11.94|13.19|11.79|0
1691485200000|2023-08-08 09:00:00|13.27|11.87|13.24|11.84|13.3|11.9|13.17|11.77|0
1691485500000|2023-08-08 09:05:00|13.22|11.82|12.96|11.56|13.29|11.89|12.95|11.55|0
1691485800000|2023-08-08 09:10:00|12.95|11.55|12.7|11.3|12.95|11.55|12.7|11.3|0
1691486100000|2023-08-08 09:15:00|12.68|11.28|13.32|11.92|13.41|12.01|12.59|11.19|0
1691486400000|2023-08-08 09:20:00|13.27|11.87|13.34|11.94|13.39|11.99|13.25|11.85|0
1691486700000|2023-08-08 09:25:00|13.32|11.92|13.29|11.89|13.34|11.94|13.18|11.78|0
1691487000000|2023-08-08 09:30:00|13.27|11.87|13.25|11.85|13.35|11.95|13.2|11.8|0
1691487300000|2023-08-08 09:35:00|13.22|11.82|13.06|11.66|13.29|11.89|13|11.6|0
1691487600000|2023-08-08 09:40:00|13.04|11.64|13.24|11.84|13.27|11.87|13.04|11.64|0
1691487900000|2023-08-08 09:45:00|13.26|11.86|13.2|11.8|13.34|11.94|13.13|11.73|0
1691488200000|2023-08-08 09:50:00|13.18|11.78|12.97|11.57|13.27|11.87|12.97|11.57|0
1691488500000|2023-08-08 09:55:00|12.99|11.59|13.38|11.98|13.45|12.05|12.99|11.59|0
1691488800000|2023-08-08 10:00:00|13.4|12|13.29|11.89|13.47|12.07|13.13|11.73|0
1691489100000|2023-08-08 10:05:00|13.26|11.86|13.52|12.12|13.52|12.12|13.26|11.86|0
1691489400000|2023-08-08 10:10:00|13.49|12.09|13.31|11.91|13.56|12.16|13.22|11.82|0
1691489700000|2023-08-08 10:15:00|13.33|11.93|13.18|11.78|13.49|12.09|13.18|11.78|0
1691490000000|2023-08-08 10:20:00|13.17|11.77|13.13|11.73|13.24|11.84|13.03|11.63|0
1691490300000|2023-08-08 10:25:00|13.1|11.7|13.01|11.61|13.15|11.75|12.97|11.57|0
1691490600000|2023-08-08 10:30:00|12.99|11.59|12.92|11.52|13.03|11.63|12.81|11.41|0
1691490900000|2023-08-08 10:35:00|12.94|11.54|12.79|11.39|12.99|11.59|12.79|11.39|0
1691491200000|2023-08-08 10:40:00|12.81|11.41|12.9|11.5|13.08|11.68|12.77|11.37|0
1691491500000|2023-08-08 10:45:00|12.87|11.47|13.01|11.61|13.05|11.65|12.87|11.47|0
1691491800000|2023-08-08 10:50:00|13.03|11.63|12.85|11.45|13.03|11.63|12.74|11.34|0
1691492100000|2023-08-08 10:55:00|12.88|11.48|12.92|11.52|12.99|11.59|12.81|11.41|0
1691492400000|2023-08-08 11:00:00|12.9|11.5|12.72|11.32|12.92|11.52|12.65|11.25|0
1691492700000|2023-08-08 11:05:00|12.69|11.29|12.65|11.25|12.76|11.36|12.58|11.18|0
1691493000000|2023-08-08 11:10:00|12.63|11.23|12.82|11.42|12.91|11.51|12.45|11.05|0
1691493300000|2023-08-08 11:15:00|12.8|11.4|12.69|11.29|12.86|11.46|12.67|11.27|0
1691493600000|2023-08-08 11:20:00|12.66|11.26|12.81|11.41|12.95|11.55|12.64|11.24|0
1691493900000|2023-08-08 11:25:00|12.77|11.37|12.71|11.31|12.88|11.48|12.64|11.24|0
1691494200000|2023-08-08 11:30:00|12.66|11.26|12.47|11.07|12.67|11.27|12.32|10.92|0
1691494500000|2023-08-08 11:35:00|12.44|11.04|12.92|11.52|12.92|11.52|12.38|10.98|0
1691494800000|2023-08-08 11:40:00|12.9|11.5|13.05|11.65|13.05|11.65|12.85|11.45|0
1691495100000|2023-08-08 11:45:00|13.03|11.63|12.92|11.52|13.05|11.65|12.89|11.49|0
1691495400000|2023-08-08 11:50:00|12.91|11.51|13.16|11.76|13.21|11.81|12.89|11.49|0
1691495700000|2023-08-08 11:55:00|13.18|11.78|11.44|10.04|13.18|11.78|11.32|9.92|0
1691496000000|2023-08-08 12:00:00|11.45|10.05|11.1|9.7|11.46|10.06|11.04|9.64|0
1691496300000|2023-08-08 12:05:00|11.02|9.62|10.86|9.46|11.04|9.64|10.61|9.21|0
1691496600000|2023-08-08 12:10:00|10.82|9.42|10.9|9.5|10.94|9.54|10.8|9.4|0
1691496900000|2023-08-08 12:15:00|10.88|9.48|11.07|9.67|11.1|9.7|10.88|9.48|0
1691497200000|2023-08-08 12:20:00|11.08|9.68|11.13|9.73|11.17|9.77|11.04|9.64|0
1691497500000|2023-08-08 12:25:00|11.15|9.75|11.31|9.91|11.34|9.94|11.11|9.71|0
1691497800000|2023-08-08 12:30:00|11.29|9.89|11.17|9.77|11.3|9.9|11.09|9.69|0
1691498100000|2023-08-08 12:35:00|11.15|9.75|11.33|9.93|11.37|9.97|11.11|9.71|0
1691498400000|2023-08-08 12:40:00|11.35|9.95|11.62|10.22|11.7|10.3|11.29|9.89|0
1691498700000|2023-08-08 12:45:00|11.64|10.24|11.52|10.12|11.68|10.28|11.5|10.1|0
1691499000000|2023-08-08 12:50:00|11.54|10.14|11.5|10.1|11.58|10.18|11.43|10.03|0
1691499300000|2023-08-08 12:55:00|11.47|10.07|11.45|10.05|11.54|10.14|11.41|10.01|0
1691499600000|2023-08-08 13:00:00|11.43|10.03|11.43|10.03|11.49|10.09|11.31|9.91|0
1691499900000|2023-08-08 13:05:00|11.41|10.01|11.23|9.83|11.41|10.01|11.13|9.73|0
1691500200000|2023-08-08 13:10:00|11.21|9.81|11.27|9.87|11.35|9.95|11.21|9.81|0
1691500500000|2023-08-08 13:15:00|11.29|9.89|11.66|10.26|11.66|10.26|11.27|9.87|0
1691500800000|2023-08-08 13:20:00|11.68|10.28|11.62|10.22|11.72|10.32|11.49|10.09|0
1691501100000|2023-08-08 13:25:00|11.64|10.24|11.68|10.28|11.7|10.3|11.45|10.05|0
1691501400000|2023-08-08 13:30:00|11.76|10.36|11.47|10.07|11.8|10.4|11.35|9.95|0
1691501700000|2023-08-08 13:35:00|11.49|10.09|11.29|9.89|11.49|10.09|11.13|9.73|0
1691502000000|2023-08-08 13:40:00|11.27|9.87|10.95|9.55|11.43|10.03|10.77|9.37|0
1691502300000|2023-08-08 13:45:00|10.93|9.53|10.35|8.95|10.93|9.53|10.28|8.88|0
1691502600000|2023-08-08 13:50:00|10.34|8.94|11.67|10.27|11.8|10.4|10.15|8.75|0
1691502900000|2023-08-08 13:55:00|11.63|10.23|11.63|10.23|11.73|10.33|11.41|10.01|0
1691503200000|2023-08-08 14:00:00|11.55|10.15|11.77|10.37|11.77|10.37|11.33|9.93|0
1691503500000|2023-08-08 14:05:00|11.73|10.33|11.77|10.37|11.9|10.5|11.63|10.23|0
1691503800000|2023-08-08 14:10:00|11.75|10.35|11.03|9.63|11.75|10.35|10.97|9.57|0
1691504100000|2023-08-08 14:15:00|10.99|9.59|11.03|9.63|11.13|9.73|10.72|9.32|0
1691504400000|2023-08-08 14:20:00|10.99|9.59|10.93|9.53|11.13|9.73|10.74|9.34|0
1691504700000|2023-08-08 14:25:00|10.92|9.52|11.39|9.99|11.39|9.99|10.86|9.46|0
1691505000000|2023-08-08 14:30:00|11.37|9.97|11.77|10.37|11.89|10.49|11.03|9.63|0
1691505300000|2023-08-08 14:35:00|11.75|10.35|11.91|10.51|11.91|10.51|11.63|10.23|0
1691505600000|2023-08-08 14:40:00|11.93|10.53|12.24|10.84|12.29|10.89|11.77|10.37|0
1691505900000|2023-08-08 14:45:00|12.26|10.86|11.9|10.5|12.26|10.86|11.75|10.35|0
1691506200000|2023-08-08 14:50:00|11.91|10.51|11.03|9.63|12.1|10.7|10.85|9.45|0
1691506500000|2023-08-08 14:55:00|10.99|9.59|10.66|9.26|10.99|9.59|10.66|9.26|0
1691506800000|2023-08-08 15:00:00|10.7|9.3|10.53|9.13|10.74|9.34|10.51|9.11|0
1691507100000|2023-08-08 15:05:00|10.51|9.11|10.74|9.34|10.74|9.34|10.48|9.08|0
1691507400000|2023-08-08 15:10:00|10.72|9.32|11.28|9.88|11.3|9.9|10.55|9.15|0
1691507700000|2023-08-08 15:15:00|11.26|9.86|11.34|9.94|11.42|10.02|11.16|9.76|0
1691508000000|2023-08-08 15:20:00|11.4|10|11.08|9.68|11.48|10.08|11.08|9.68|0
1691508300000|2023-08-08 15:25:00|11.06|9.66|11.08|9.68|11.12|9.72|10.69|9.29|0
1691508600000|2023-08-08 15:30:00|11.04|9.64|10.87|9.47|11.12|9.72|10.85|9.45|0
1691508900000|2023-08-08 15:35:00|10.85|9.45|11.06|9.66|11.1|9.7|10.85|9.45|0
1691509200000|2023-08-08 15:40:00|11.07|9.67|10.81|9.41|11.07|9.67|10.6|9.2|0
1691509500000|2023-08-08 15:45:00|10.77|9.37|10.66|9.26|10.87|9.47|10.62|9.22|0
1691509800000|2023-08-08 15:50:00|10.67|9.27|10.64|9.24|10.85|9.45|10.64|9.24|0
1691510100000|2023-08-08 15:55:00|10.65|9.25|10.67|9.27|10.75|9.35|10.54|9.14|0
1691510400000|2023-08-08 16:00:00|10.65|9.25|10.92|9.52|10.98|9.58|10.62|9.22|0
1691510700000|2023-08-08 16:05:00|10.94|9.54|11.13|9.73|11.17|9.77|10.94|9.54|0
1691511000000|2023-08-08 16:10:00|11.15|9.75|11.17|9.77|11.21|9.81|11.11|9.71|0
1691511300000|2023-08-08 16:15:00|11.19|9.79|11.37|9.97|11.39|9.99|11.17|9.77|0
1691511600000|2023-08-08 16:20:00|11.35|9.95|11.29|9.89|11.37|9.97|11.17|9.77|0
1691511900000|2023-08-08 16:25:00|11.27|9.87|11.25|9.85|11.33|9.93|11.23|9.83|0
1691512200000|2023-08-08 16:30:00|11.27|9.87|11.57|10.17|11.57|10.17|11.25|9.85|0
1691512500000|2023-08-08 16:35:00|11.55|10.15|11.45|10.05|11.65|10.25|11.35|9.95|0
1691512800000|2023-08-08 16:40:00|11.43|10.03|11.15|9.75|11.49|10.09|11.15|9.75|0
1691513100000|2023-08-08 16:45:00|11.17|9.77|11.23|9.83|11.31|9.91|11.11|9.71|0
1691513400000|2023-08-08 16:50:00|11.25|9.85|11.2|9.8|11.31|9.91|11.09|9.69|0
1691513700000|2023-08-08 16:55:00|11.19|9.79|11.37|9.97|11.37|9.97|11.19|9.79|0
1691514000000|2023-08-08 17:00:00|11.35|9.95|11.63|10.23|11.65|10.25|11.33|9.93|0
1691514300000|2023-08-08 17:05:00|11.67|10.27|11.53|10.13|11.71|10.31|11.39|9.99|0
1691514600000|2023-08-08 17:10:00|11.55|10.15|11.63|10.23|11.63|10.23|11.37|9.97|0
1691514900000|2023-08-08 17:15:00|11.65|10.25|11.81|10.41|12.02|10.62|11.65|10.25|0
1691515200000|2023-08-08 17:20:00|11.83|10.43|11.57|10.17|11.96|10.56|11.52|10.12|0
1691515500000|2023-08-08 17:25:00|11.59|10.19|10.84|9.44|11.59|10.19|10.65|9.25|0
1691515800000|2023-08-08 17:30:00|10.83|9.43|10.79|9.39|11.04|9.64|10.79|9.39|0
1691516100000|2023-08-08 17:35:00|10.77|9.37|11|9.6|11|9.6|10.56|9.16|0
1691516400000|2023-08-08 17:40:00|11.02|9.62|11.02|9.62|11.12|9.72|10.98|9.58|0
1691516700000|2023-08-08 17:45:00|11|9.6|10.88|9.48|11.1|9.7|10.86|9.46|0
1691517000000|2023-08-08 17:50:00|10.86|9.46|11.08|9.68|11.18|9.78|10.84|9.44|0
1691517300000|2023-08-08 17:55:00|11.04|9.64|10.39|8.99|11.14|9.74|10.22|8.82|0
1691517600000|2023-08-08 18:00:00|10.37|8.97|10.29|8.89|10.45|9.05|10.16|8.76|0
1691517900000|2023-08-08 18:05:00|10.28|8.88|10.31|8.91|10.37|8.97|10.16|8.76|0
1691518200000|2023-08-08 18:10:00|10.29|8.89|10.54|9.14|10.62|9.22|10.22|8.82|0
1691518500000|2023-08-08 18:15:00|10.56|9.16|10.81|9.41|10.95|9.55|10.56|9.16|0
1691518800000|2023-08-08 18:20:00|10.83|9.43|10.81|9.41|10.93|9.53|10.75|9.35|0
1691519100000|2023-08-08 18:25:00|10.83|9.43|10.3|8.9|10.87|9.47|10.21|8.81|0
1691519400000|2023-08-08 18:30:00|10.32|8.92|10.42|9.02|10.44|9.04|10.28|8.88|0
1691519700000|2023-08-08 18:35:00|10.4|9|10.32|8.92|10.47|9.07|10.25|8.85|0
1691520000000|2023-08-08 18:40:00|10.3|8.9|10.17|8.77|10.34|8.94|10.15|8.75|0
1691520300000|2023-08-08 18:45:00|10.15|8.75|10.32|8.92|10.36|8.96|10.15|8.75|0
1691520600000|2023-08-08 18:50:00|10.34|8.94|10.47|9.07|10.47|9.07|10.3|8.9|0
1691520900000|2023-08-08 18:55:00|10.45|9.05|10.84|9.44|11.02|9.62|10.45|9.05|0
1691521200000|2023-08-08 19:00:00|10.82|9.42|10.92|9.52|11.02|9.62|10.7|9.3|0
1691521500000|2023-08-08 19:05:00|10.94|9.54|10.82|9.42|11.04|9.64|10.8|9.4|0
1691521800000|2023-08-08 19:10:00|10.8|9.4|10.17|8.77|10.96|9.56|10.11|8.71|0
1691522100000|2023-08-08 19:15:00|10.15|8.75|10.13|8.73|10.26|8.86|10.05|8.65|0
1691522400000|2023-08-08 19:20:00|10.11|8.71|10.4|9|10.4|9|10.11|8.71|0
1691522700000|2023-08-08 19:25:00|10.38|8.98|10.34|8.94|10.49|9.09|10.34|8.94|0
1691523000000|2023-08-08 19:30:00|10.38|8.98|10.13|8.73|10.4|9|10.05|8.65|0
1691523300000|2023-08-08 19:35:00|10.15|8.75|10.24|8.84|10.32|8.92|10.05|8.65|0
1691523600000|2023-08-08 19:40:00|10.26|8.86|10.59|9.19|10.73|9.33|10.26|8.86|0
1691523900000|2023-08-08 19:45:00|10.57|9.17|10.69|9.29|10.81|9.41|10.57|9.17|0
1691524200000|2023-08-08 19:50:00|10.67|9.27|10.47|9.07|10.85|9.45|10.47|9.07|0
1691524500000|2023-08-08 19:55:00|10.49|9.09|10.51|9.11|10.71|9.31|10.45|9.05|0
1691524800000|2023-08-08 20:00:00|10.47|9.07|10.37|8.97|10.57|9.17|10.37|8.97|0
1691525100000|2023-08-08 20:05:00|10.35|8.95|10.43|9.03|10.47|9.07|10.33|8.93|0
1691525400000|2023-08-08 20:10:00|10.45|9.05|10.47|9.07|10.51|9.11|10.41|9.01|0
1691525700000|2023-08-08 20:15:00|10.65|8.85|10.63|8.83|10.67|8.87|10.61|8.81|0
1691526000000|2023-08-08 20:20:00|10.61|8.81|10.69|8.89|10.71|8.91|10.61|8.81|0
1691526300000|2023-08-08 20:25:00|10.67|8.87|10.69|8.89|10.69|8.89|10.67|8.87|0
1691526600000|2023-08-08 20:30:00|10.67|8.87|10.7|8.9|10.7|8.9|10.67|8.87|0
1691526900000|2023-08-08 20:35:00|10.69|8.89|10.68|8.88|10.72|8.92|10.68|8.88|0
1691527200000|2023-08-08 20:40:00|10.7|8.9|10.7|8.9|10.72|8.92|10.7|8.9|0
1691527500000|2023-08-08 20:45:00|10.72|8.92|10.7|8.9|10.74|8.94|10.7|8.9|0
1691527800000|2023-08-08 20:50:00|10.69|8.89|10.69|8.89|10.7|8.9|10.68|8.88|0
1691528100000|2023-08-08 20:55:00|10.68|8.88|10.75|8.95|10.75|8.95|10.66|8.86|0
1691528400000|2023-08-08 21:00:00|10.72|8.92|10.72|8.92|10.73|8.93|10.7|8.9|0
1691528700000|2023-08-08 21:05:00|10.71|8.91|10.73|8.93|10.74|8.94|10.71|8.91|0
1691529000000|2023-08-08 21:10:00|10.72|8.92|10.69|8.89|10.72|8.92|10.69|8.89|0
1691529300000|2023-08-08 21:15:00|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1691529600000|2023-08-08 21:20:00|10.67|8.87|10.67|8.87|10.67|8.87|10.67|8.87|0
1691529900000|2023-08-08 21:25:00|10.66|8.86|10.66|8.86|10.67|8.87|10.65|8.85|0
1691530200000|2023-08-08 21:30:00|10.69|8.89|10.69|8.89|10.69|8.89|10.69|8.89|0
1691530500000|2023-08-08 21:35:00|10.71|8.91|10.69|8.89|10.71|8.91|10.68|8.88|0
1691530800000|2023-08-08 21:40:00|10.7|8.9|10.7|8.9|10.7|8.9|10.7|8.9|0
1691531100000|2023-08-08 21:45:00|10.71|8.91|10.7|8.9|10.71|8.91|10.7|8.9|0
1691531700000|2023-08-08 21:55:00|10.71|8.91|10.69|8.89|10.71|8.91|10.69|8.89|0
1691532000000|2023-08-08 22:00:00|10.7|8.9|10.75|8.95|10.77|8.97|10.69|8.89|0
1691532300000|2023-08-08 22:05:00|10.73|8.93|10.69|8.89|10.73|8.93|10.69|8.89|0
1691532600000|2023-08-08 22:10:00|10.71|8.91|10.77|8.97|10.77|8.97|10.71|8.91|0
1691532900000|2023-08-08 22:15:00|10.75|8.95|10.73|8.93|10.75|8.95|10.71|8.91|0
1691533200000|2023-08-08 22:20:00|10.71|8.91|10.69|8.89|10.75|8.95|10.69|8.89|0
1691533500000|2023-08-08 22:25:00|10.67|8.87|10.69|8.89|10.69|8.89|10.66|8.86|0
1691533800000|2023-08-08 22:30:00|10.67|8.87|10.63|8.83|10.69|8.89|10.59|8.79|0
1691534100000|2023-08-08 22:35:00|10.61|8.81|10.63|8.83|10.65|8.85|10.61|8.81|0
1691534400000|2023-08-08 22:40:00|10.62|8.82|10.63|8.83|10.65|8.85|10.61|8.81|0
1691534700000|2023-08-08 22:45:00|10.65|8.85|10.59|8.79|10.65|8.85|10.59|8.79|0
1691535000000|2023-08-08 22:50:00|10.61|8.81|10.61|8.81|10.63|8.83|10.61|8.81|0
1691535300000|2023-08-08 22:55:00|10.63|8.83|10.65|8.85|10.67|8.87|10.59|8.79|0
1691535600000|2023-08-08 23:00:00|10.67|8.87|10.75|8.95|10.75|8.95|10.66|8.86|0
1691535900000|2023-08-08 23:05:00|10.69|8.89|10.63|8.83|10.69|8.89|10.59|8.79|0
1691536200000|2023-08-08 23:10:00|10.62|8.82|10.67|8.87|10.67|8.87|10.61|8.81|0
1691536500000|2023-08-08 23:15:00|10.69|8.89|10.65|8.85|10.69|8.89|10.63|8.83|0
1691536800000|2023-08-08 23:20:00|10.63|8.83|10.65|8.85|10.65|8.85|10.61|8.81|0
1691537100000|2023-08-08 23:25:00|10.63|8.83|10.63|8.83|10.63|8.83|10.61|8.81|0
1691537400000|2023-08-08 23:30:00|10.64|8.84|10.61|8.81|10.65|8.85|10.59|8.79|0
1691537700000|2023-08-08 23:35:00|10.62|8.82|10.63|8.83|10.65|8.85|10.61|8.81|0
1691538000000|2023-08-08 23:40:00|10.61|8.81|10.61|8.81|10.63|8.83|10.61|8.81|0
1691538300000|2023-08-08 23:45:00|10.63|8.83|10.68|8.88|10.7|8.9|10.61|8.81|0
1691538600000|2023-08-08 23:50:00|10.67|8.87|10.64|8.84|10.68|8.88|10.62|8.82|0
1691538900000|2023-08-08 23:55:00|10.66|8.86|10.64|8.84|10.66|8.86|10.61|8.81|0
1691539200000|2023-08-09 00:00:00|10.62|8.82|10.58|8.78|10.64|8.84|10.58|8.78|0
1691539500000|2023-08-09 00:05:00|10.6|8.8|10.7|8.9|10.7|8.9|10.6|8.8|0
1691539800000|2023-08-09 00:10:00|10.69|8.89|10.94|9.14|10.97|9.17|10.69|8.89|0
1691540100000|2023-08-09 00:15:00|10.93|9.13|10.96|9.16|11.06|9.26|10.9|9.1|0
1691540400000|2023-08-09 00:20:00|10.98|9.18|10.9|9.1|11.04|9.24|10.9|9.1|0
1691540700000|2023-08-09 00:25:00|10.91|9.11|10.85|9.05|10.91|9.11|10.84|9.04|0
1691541000000|2023-08-09 00:30:00|10.87|9.07|11.06|9.26|11.06|9.26|10.87|9.07|0
1691541300000|2023-08-09 00:35:00|11.08|9.28|11|9.2|11.09|9.29|11|9.2|0
1691541600000|2023-08-09 00:40:00|11.02|9.22|13.26|11.46|16.35|14.55|10.98|9.18|0
1691541900000|2023-08-09 00:45:00|13.29|11.49|13.3|11.5|13.37|11.57|13.24|11.44|0
1691542200000|2023-08-09 00:50:00|13.32|11.52|13.32|11.52|13.37|11.57|13.3|11.5|0
1691542500000|2023-08-09 00:55:00|13.33|11.53|13.32|11.52|13.37|11.57|13.3|11.5|0
1691542800000|2023-08-09 01:00:00|13.33|11.53|13.41|11.61|13.43|11.63|13.32|11.52|0
1691543100000|2023-08-09 01:05:00|13.39|11.59|13.41|11.61|13.48|11.68|13.36|11.56|0
1691543400000|2023-08-09 01:10:00|13.43|11.63|13.57|11.77|13.62|11.82|13.43|11.63|0
1691543700000|2023-08-09 01:15:00|13.55|11.75|13.52|11.72|13.64|11.84|13.48|11.68|0
1691544000000|2023-08-09 01:20:00|13.55|11.75|13.55|11.75|13.55|11.75|13.5|11.7|0
1691544300000|2023-08-09 01:25:00|13.52|11.72|13.55|11.75|13.55|11.75|13.52|11.72|0
1691544600000|2023-08-09 01:30:00|13.53|11.73|13.55|11.75|13.55|11.75|13.48|11.68|0
1691544900000|2023-08-09 01:35:00|13.59|11.79|13.54|11.74|13.61|11.81|13.48|11.68|0
1691545200000|2023-08-09 01:40:00|13.52|11.72|13.61|11.81|13.64|11.84|13.5|11.7|0
1691545500000|2023-08-09 01:45:00|13.59|11.79|13.66|11.86|13.66|11.86|13.54|11.74|0
1691545800000|2023-08-09 01:50:00|13.68|11.88|13.61|11.81|13.71|11.91|13.6|11.8|0
1691546100000|2023-08-09 01:55:00|13.59|11.79|13.46|11.66|13.59|11.79|13.43|11.63|0
1691546400000|2023-08-09 02:00:00|13.45|11.65|13.56|11.76|13.56|11.76|13.45|11.65|0
1691546700000|2023-08-09 02:05:00|13.55|11.75|13.49|11.69|13.61|11.81|13.49|11.69|0
1691547000000|2023-08-09 02:10:00|13.51|11.71|13.38|11.58|13.52|11.72|13.38|11.58|0
1691547300000|2023-08-09 02:15:00|13.39|11.59|13.52|11.72|13.54|11.74|13.33|11.53|0
1691547600000|2023-08-09 02:20:00|13.49|11.69|13.42|11.62|13.52|11.72|13.42|11.62|0
1691547900000|2023-08-09 02:25:00|13.41|11.61|13.36|11.56|13.42|11.62|13.33|11.53|0
1691548200000|2023-08-09 02:30:00|13.38|11.58|13.47|11.67|13.49|11.69|13.35|11.55|0
1691548500000|2023-08-09 02:35:00|13.48|11.68|13.49|11.69|13.52|11.72|13.44|11.64|0
1691548800000|2023-08-09 02:40:00|13.47|11.67|13.45|11.65|13.49|11.69|13.44|11.64|0
1691549100000|2023-08-09 02:45:00|13.47|11.67|13.42|11.62|13.47|11.67|13.37|11.57|0
1691549400000|2023-08-09 02:50:00|13.41|11.61|13.56|11.76|13.56|11.76|13.41|11.61|0
1691549700000|2023-08-09 02:55:00|13.53|11.73|13.6|11.8|13.6|11.8|13.53|11.73|0
1691550000000|2023-08-09 03:00:00|13.58|11.78|13.6|11.8|13.63|11.83|13.54|11.74|0
1691550300000|2023-08-09 03:05:00|13.58|11.78|13.51|11.71|13.58|11.78|13.49|11.69|0
1691550600000|2023-08-09 03:10:00|13.49|11.69|13.53|11.73|13.53|11.73|13.49|11.69|0
1691550900000|2023-08-09 03:15:00|13.51|11.71|13.48|11.68|13.52|11.72|13.45|11.65|0
1691551200000|2023-08-09 03:20:00|13.5|11.7|13.41|11.61|13.51|11.71|13.41|11.61|0
1691551500000|2023-08-09 03:25:00|13.43|11.63|13.41|11.61|13.46|11.66|13.39|11.59|0
1691551800000|2023-08-09 03:30:00|13.43|11.63|13.37|11.57|13.44|11.64|13.32|11.52|0
1691552100000|2023-08-09 03:35:00|13.39|11.59|13.37|11.57|13.41|11.61|13.34|11.54|0
1691552400000|2023-08-09 03:40:00|13.39|11.59|13.37|11.57|13.41|11.61|13.34|11.54|0
1691552700000|2023-08-09 03:45:00|13.38|11.58|13.3|11.5|13.39|11.59|13.3|11.5|0
1691553000000|2023-08-09 03:50:00|13.29|11.49|13.32|11.52|13.34|11.54|13.29|11.49|0
1691553300000|2023-08-09 03:55:00|13.33|11.53|13.36|11.56|13.39|11.59|13.33|11.53|0
1691553600000|2023-08-09 04:00:00|13.39|11.59|13.39|11.59|13.39|11.59|13.34|11.54|0
1691553900000|2023-08-09 04:05:00|13.41|11.61|13.45|11.65|13.48|11.68|13.41|11.61|0
1691554200000|2023-08-09 04:10:00|13.44|11.64|13.36|11.56|13.44|11.64|13.35|11.55|0
1691554500000|2023-08-09 04:15:00|13.39|11.59|13.34|11.54|13.39|11.59|13.34|11.54|0
1691554800000|2023-08-09 04:20:00|13.36|11.56|13.32|11.52|13.38|11.58|13.29|11.49|0
1691555100000|2023-08-09 04:25:00|13.29|11.49|13.34|11.54|13.34|11.54|13.29|11.49|0
1691555400000|2023-08-09 04:30:00|13.36|11.56|13.36|11.56|13.36|11.56|13.34|11.54|0
1691555700000|2023-08-09 04:35:00|13.38|11.58|13.45|11.65|13.45|11.65|13.36|11.56|0
1691556000000|2023-08-09 04:40:00|13.47|11.67|13.5|11.7|13.52|11.72|13.45|11.65|0
1691556300000|2023-08-09 04:45:00|13.47|11.67|13.5|11.7|13.5|11.7|13.45|11.65|0
1691556600000|2023-08-09 04:50:00|13.47|11.67|13.47|11.67|13.5|11.7|13.46|11.66|0
1691556900000|2023-08-09 04:55:00|13.45|11.65|13.49|11.69|13.52|11.72|13.45|11.65|0
1691557200000|2023-08-09 05:00:00|13.52|11.72|13.54|11.74|13.54|11.74|13.47|11.67|0
1691557500000|2023-08-09 05:05:00|13.56|11.76|13.49|11.69|13.56|11.76|13.49|11.69|0
1691557800000|2023-08-09 05:10:00|13.52|11.72|13.54|11.74|13.54|11.74|13.49|11.69|0
1691558100000|2023-08-09 05:15:00|13.55|11.75|13.65|11.85|13.65|11.85|13.54|11.74|0
1691558400000|2023-08-09 05:20:00|13.64|11.84|13.58|11.78|13.65|11.85|13.58|11.78|0
1691558700000|2023-08-09 05:25:00|13.57|11.77|13.61|11.81|13.63|11.83|13.55|11.75|0
1691559000000|2023-08-09 05:30:00|13.63|11.83|13.51|11.71|13.63|11.83|13.49|11.69|0
1691559300000|2023-08-09 05:35:00|13.49|11.69|13.51|11.71|13.54|11.74|13.49|11.69|0
1691559600000|2023-08-09 05:40:00|13.54|11.74|13.56|11.76|13.58|11.78|13.5|11.7|0
1691559900000|2023-08-09 05:45:00|13.57|11.77|13.67|11.87|13.67|11.87|13.56|11.76|0
1691560200000|2023-08-09 05:50:00|13.65|11.85|13.74|11.94|13.84|12.04|13.65|11.85|0
1691560500000|2023-08-09 05:55:00|13.72|11.92|13.65|11.85|13.74|11.94|13.6|11.8|0
1691560800000|2023-08-09 06:00:00|13.63|11.83|13.62|11.82|13.63|11.83|13.56|11.76|0
1691561100000|2023-08-09 06:05:00|13.42|12.02|13.59|12.19|13.61|12.21|13.42|12.02|0
1691561400000|2023-08-09 06:10:00|13.61|12.21|13.59|12.19|13.61|12.21|13.52|12.12|0
1691561700000|2023-08-09 06:15:00|13.56|12.16|13.42|12.02|13.56|12.16|13.4|12|0
1691562000000|2023-08-09 06:20:00|13.41|12.01|13.42|12.02|13.49|12.09|13.35|11.95|0
1691562300000|2023-08-09 06:25:00|13.45|12.05|13.42|12.02|13.49|12.09|13.37|11.97|0
1691562600000|2023-08-09 06:30:00|13.44|12.04|13.4|12|13.48|12.08|13.31|11.91|0
1691562900000|2023-08-09 06:35:00|13.39|11.99|13.55|12.15|13.56|12.16|13.39|11.99|0
1691563200000|2023-08-09 06:40:00|13.56|12.16|13.65|12.25|13.73|12.33|13.56|12.16|0
1691563500000|2023-08-09 06:45:00|13.63|12.23|13.58|12.18|13.7|12.3|13.56|12.16|0
1691563800000|2023-08-09 06:50:00|13.56|12.16|13.64|12.24|13.65|12.25|13.54|12.14|0
1691564100000|2023-08-09 06:55:00|13.65|12.25|13.65|12.25|13.75|12.35|13.63|12.23|0
1691564400000|2023-08-09 07:00:00|13.7|12.3|14.17|12.77|14.38|12.98|13.68|12.28|0
1691564700000|2023-08-09 07:05:00|14.16|12.76|13.91|12.51|14.16|12.76|13.82|12.42|0
1691565000000|2023-08-09 07:10:00|13.94|12.54|13.56|12.16|13.94|12.54|13.56|12.16|0
1691565300000|2023-08-09 07:15:00|13.53|12.13|13.53|12.13|13.58|12.18|13.39|11.99|0
1691565600000|2023-08-09 07:20:00|13.55|12.15|13.72|12.32|13.72|12.32|13.32|11.92|0
1691565900000|2023-08-09 07:25:00|13.7|12.3|13.84|12.44|13.86|12.46|13.52|12.12|0
1691566200000|2023-08-09 07:30:00|13.81|12.41|13.98|12.58|13.98|12.58|13.81|12.41|0
1691566500000|2023-08-09 07:35:00|14.01|12.61|14|12.6|14.1|12.7|13.93|12.53|0
1691566800000|2023-08-09 07:40:00|14.03|12.63|14.03|12.63|14.05|12.65|13.93|12.53|0
1691567100000|2023-08-09 07:45:00|14|12.6|13.93|12.53|14.08|12.68|13.91|12.51|0
1691567400000|2023-08-09 07:50:00|13.96|12.56|13.79|12.39|14.03|12.63|13.76|12.36|0
1691567700000|2023-08-09 07:55:00|13.8|12.4|13.95|12.55|14.03|12.63|13.8|12.4|0
1691568000000|2023-08-09 08:00:00|13.98|12.58|14.12|12.72|14.12|12.72|13.91|12.51|0
1691568300000|2023-08-09 08:05:00|14.13|12.73|14.12|12.72|14.2|12.8|14.07|12.67|0
1691568600000|2023-08-09 08:10:00|14.13|12.73|14|12.6|14.15|12.75|13.9|12.5|0
1691568900000|2023-08-09 08:15:00|14.02|12.62|13.76|12.36|14.07|12.67|13.74|12.34|0
1691569200000|2023-08-09 08:20:00|13.78|12.38|14.19|12.79|14.19|12.79|13.78|12.38|0
1691569500000|2023-08-09 08:25:00|14.17|12.77|14.27|12.87|14.27|12.87|14.17|12.77|0
1691569800000|2023-08-09 08:30:00|14.29|12.89|14.15|12.75|14.29|12.89|14.03|12.63|0
1691570100000|2023-08-09 08:35:00|14.17|12.77|14.17|12.77|14.27|12.87|14.15|12.75|0
1691570400000|2023-08-09 08:40:00|14.2|12.8|13.02|11.62|14.29|12.89|13|11.6|0
1691570700000|2023-08-09 08:45:00|13.05|11.65|13.16|11.76|13.23|11.83|13|11.6|0
1691571000000|2023-08-09 08:50:00|13.18|11.78|13.1|11.7|13.18|11.78|13.07|11.67|0
1691571300000|2023-08-09 08:55:00|13.09|11.69|13.12|11.72|13.16|11.76|13.09|11.69|0
1691571600000|2023-08-09 09:00:00|13.11|11.71|13.08|11.68|13.14|11.74|13.07|11.67|0
1691571900000|2023-08-09 09:05:00|13.09|11.69|13.09|11.69|13.14|11.74|13.07|11.67|0
1691572200000|2023-08-09 09:10:00|13.05|11.65|13.18|11.78|13.27|11.87|13|11.6|0
1691572500000|2023-08-09 09:15:00|13.17|11.77|12.93|11.53|13.23|11.83|12.9|11.5|0
1691572800000|2023-08-09 09:20:00|12.95|11.55|13.04|11.64|13.11|11.71|12.93|11.53|0
1691573100000|2023-08-09 09:25:00|13.03|11.63|12.9|11.5|13.04|11.64|12.88|11.48|0
1691573400000|2023-08-09 09:30:00|12.92|11.52|12.9|11.5|12.95|11.55|12.83|11.43|0
1691573700000|2023-08-09 09:35:00|12.92|11.52|12.81|11.41|12.92|11.52|12.72|11.32|0
1691574000000|2023-08-09 09:40:00|12.8|11.4|12.88|11.48|12.88|11.48|12.76|11.36|0
1691574300000|2023-08-09 09:45:00|12.85|11.45|12.6|11.2|12.88|11.48|12.6|11.2|0
1691574600000|2023-08-09 09:50:00|12.63|11.23|12.76|11.36|12.76|11.36|12.58|11.18|0
1691574900000|2023-08-09 09:55:00|12.78|11.38|12.74|11.34|12.81|11.41|12.71|11.31|0
1691575200000|2023-08-09 10:00:00|12.71|11.31|12.74|11.34|12.83|11.43|12.67|11.27|0
1691575500000|2023-08-09 10:05:00|12.71|11.31|12.85|11.45|12.85|11.45|12.71|11.31|0
1691575800000|2023-08-09 10:10:00|12.87|11.47|12.65|11.25|12.87|11.47|12.6|11.2|0
1691576100000|2023-08-09 10:15:00|12.67|11.27|12.69|11.29|12.69|11.29|12.6|11.2|0
1691576400000|2023-08-09 10:20:00|12.68|11.28|12.85|11.45|12.85|11.45|12.64|11.24|0
1691576700000|2023-08-09 10:25:00|12.87|11.47|12.92|11.52|12.92|11.52|12.83|11.43|0
1691577000000|2023-08-09 10:30:00|12.94|11.54|12.9|11.5|12.99|11.59|12.9|11.5|0
1691577300000|2023-08-09 10:35:00|12.89|11.49|12.74|11.34|12.94|11.54|12.73|11.33|0
1691577600000|2023-08-09 10:40:00|12.76|11.36|12.57|11.17|12.77|11.37|12.55|11.15|0
1691577900000|2023-08-09 10:45:00|12.53|11.13|12.48|11.08|12.57|11.17|12.44|11.04|0
1691578200000|2023-08-09 10:50:00|12.51|11.11|12.51|11.11|12.57|11.17|12.46|11.06|0
1691578500000|2023-08-09 10:55:00|12.53|11.13|12.42|11.02|12.53|11.13|12.39|10.99|0
1691578800000|2023-08-09 11:00:00|12.39|10.99|12.33|10.93|12.5|11.1|12.28|10.88|0
1691579100000|2023-08-09 11:05:00|12.35|10.95|12.39|10.99|12.41|11.01|12.28|10.88|0
1691579400000|2023-08-09 11:10:00|12.41|11.01|12.3|10.9|12.44|11.04|12.3|10.9|0
1691579700000|2023-08-09 11:15:00|12.28|10.88|12.17|10.77|12.3|10.9|12.17|10.77|0
1691580000000|2023-08-09 11:20:00|12.19|10.79|12.21|10.81|12.3|10.9|12.18|10.78|0
1691580300000|2023-08-09 11:25:00|12.2|10.8|12.13|10.73|12.21|10.81|12.13|10.73|0
1691580600000|2023-08-09 11:30:00|12.1|10.7|13.05|11.65|13.05|11.65|12.08|10.68|0
1691580900000|2023-08-09 11:35:00|13.08|11.68|13.03|11.63|13.12|11.72|13.01|11.61|0
1691581200000|2023-08-09 11:40:00|13.01|11.61|13.19|11.79|13.19|11.79|13.01|11.61|0
1691581500000|2023-08-09 11:45:00|13.21|11.81|13.38|11.98|13.4|12|13.12|11.72|0
1691581800000|2023-08-09 11:50:00|13.4|12|13.45|12.05|13.47|12.07|13.35|11.95|0
1691582100000|2023-08-09 11:55:00|13.47|12.07|13.39|11.99|13.52|12.12|13.33|11.93|0
1691582400000|2023-08-09 12:00:00|13.4|12|13.44|12.04|13.47|12.07|13.21|11.81|0
1691582700000|2023-08-09 12:05:00|13.42|12.02|13.23|11.83|13.49|12.09|13.23|11.83|0
1691583000000|2023-08-09 12:10:00|13.26|11.86|13.16|11.76|13.33|11.93|13.09|11.69|0
1691583300000|2023-08-09 12:15:00|13.12|11.72|12.93|11.53|13.14|11.74|12.8|11.4|0
1691583600000|2023-08-09 12:20:00|12.91|11.51|12.86|11.46|12.91|11.51|12.71|11.31|0
1691583900000|2023-08-09 12:25:00|12.84|11.44|12.91|11.51|13|11.6|12.82|11.42|0
1691584200000|2023-08-09 12:30:00|12.89|11.49|13.21|11.81|13.23|11.83|12.89|11.49|0
1691584500000|2023-08-09 12:35:00|13.23|11.83|13.21|11.81|13.35|11.95|13.18|11.78|0
1691584800000|2023-08-09 12:40:00|13.23|11.83|11.8|10.4|13.25|11.85|11.78|10.38|0
1691585100000|2023-08-09 12:45:00|11.78|10.38|11.93|10.53|12.03|10.63|11.78|10.38|0
1691585400000|2023-08-09 12:50:00|11.87|10.47|11.86|10.46|11.9|10.5|11.75|10.35|0
1691585700000|2023-08-09 12:55:00|11.84|10.44|12.01|10.61|12.01|10.61|11.75|10.35|0
1691586000000|2023-08-09 13:00:00|11.99|10.59|12.03|10.63|12.07|10.67|11.92|10.52|0
1691586300000|2023-08-09 13:05:00|12.07|10.67|12.07|10.67|12.09|10.69|11.96|10.56|0
1691586600000|2023-08-09 13:10:00|12.05|10.65|11.77|10.37|12.05|10.65|11.75|10.35|0
1691586900000|2023-08-09 13:15:00|11.79|10.39|11.75|10.35|11.9|10.5|11.71|10.31|0
1691587200000|2023-08-09 13:20:00|11.77|10.37|11.86|10.46|11.9|10.5|11.73|10.33|0
1691587500000|2023-08-09 13:25:00|11.81|10.41|11.6|10.2|11.9|10.5|11.52|10.12|0
1691587800000|2023-08-09 13:30:00|11.58|10.18|11.54|10.14|11.73|10.33|11.21|9.81|0
1691588100000|2023-08-09 13:35:00|11.47|10.07|11.2|9.8|11.54|10.14|11.15|9.75|0
1691588400000|2023-08-09 13:40:00|11.21|9.81|11.1|9.7|11.43|10.03|10.94|9.54|0
1691588700000|2023-08-09 13:45:00|11.08|9.68|11.25|9.85|11.35|9.95|11.02|9.62|0
1691589000000|2023-08-09 13:50:00|11.23|9.83|10.98|9.58|11.35|9.95|10.9|9.5|0
1691589300000|2023-08-09 13:55:00|11|9.6|11.12|9.72|11.2|9.8|10.94|9.54|0
1691589600000|2023-08-09 14:00:00|11.1|9.7|11.39|9.99|11.51|10.11|11.08|9.68|0
1691589900000|2023-08-09 14:05:00|11.41|10.01|11|9.6|11.41|10.01|10.94|9.54|0
1691590200000|2023-08-09 14:10:00|11.02|9.62|11.16|9.76|11.16|9.76|10.96|9.56|0
1691590500000|2023-08-09 14:15:00|11.14|9.74|11.18|9.78|11.3|9.9|11.02|9.62|0
1691590800000|2023-08-09 14:20:00|11.16|9.76|10.94|9.54|11.2|9.8|10.9|9.5|0
1691591100000|2023-08-09 14:25:00|10.92|9.52|11.22|9.82|11.24|9.84|10.92|9.52|0
1691591400000|2023-08-09 14:30:00|11.18|9.78|11.04|9.64|11.34|9.94|11.02|9.62|0
1691591700000|2023-08-09 14:35:00|11|9.6|11.22|9.82|11.38|9.98|10.94|9.54|0
1691592000000|2023-08-09 14:40:00|11.18|9.78|11.18|9.78|11.28|9.88|11.12|9.72|0
1691592300000|2023-08-09 14:45:00|11.16|9.76|10.76|9.36|11.26|9.86|10.76|9.36|0
1691592600000|2023-08-09 14:50:00|10.7|9.3|10.37|8.97|10.82|9.42|10.35|8.95|0
1691592900000|2023-08-09 14:55:00|10.31|8.91|10.16|8.76|10.45|9.05|10.11|8.71|0
1691593200000|2023-08-09 15:00:00|10.14|8.74|10.88|9.48|10.9|9.5|10.09|8.69|0
1691593500000|2023-08-09 15:05:00|10.9|9.5|10.78|9.38|10.92|9.52|10.7|9.3|0
1691593800000|2023-08-09 15:10:00|10.76|9.36|10.32|8.92|10.78|9.38|10.3|8.9|0
1691594100000|2023-08-09 15:15:00|10.36|8.96|10.94|9.54|10.94|9.54|9.84|8.44|0
1691594400000|2023-08-09 15:20:00|10.92|9.52|10.65|9.25|10.92|9.52|10.56|9.16|0
1691594700000|2023-08-09 15:25:00|10.61|9.21|10.65|9.25|10.73|9.33|10.54|9.14|0
1691595000000|2023-08-09 15:30:00|10.58|9.18|10.94|9.54|10.94|9.54|10.43|9.03|0
1691595300000|2023-08-09 15:35:00|10.92|9.52|10.86|9.46|10.94|9.54|10.82|9.42|0
1691595600000|2023-08-09 15:40:00|10.92|9.52|10.61|9.21|10.92|9.52|10.59|9.19|0
1691595900000|2023-08-09 15:45:00|10.59|9.19|10.28|8.88|10.75|9.35|10.28|8.88|0
1691596200000|2023-08-09 15:50:00|10.29|8.89|10.13|8.73|10.37|8.97|10.04|8.64|0
1691596500000|2023-08-09 15:55:00|10.09|8.69|10.18|8.78|10.2|8.8|9.91|8.51|0
1691596800000|2023-08-09 16:00:00|10.15|8.75|10.35|8.95|10.4|9|10.09|8.69|0
1691597100000|2023-08-09 16:05:00|10.33|8.93|10.61|9.21|10.74|9.34|10.33|8.93|0
1691597400000|2023-08-09 16:10:00|10.63|9.23|10.63|9.23|10.69|9.29|10.4|9|0
1691597700000|2023-08-09 16:15:00|10.65|9.25|10.5|9.1|10.72|9.32|10.46|9.06|0
1691598000000|2023-08-09 16:20:00|10.48|9.08|10.51|9.11|10.55|9.15|10.27|8.87|0
1691598300000|2023-08-09 16:25:00|10.55|9.15|10.61|9.21|10.78|9.38|10.51|9.11|0
1691598600000|2023-08-09 16:30:00|10.59|9.19|11.05|9.65|11.07|9.67|10.59|9.19|0
1691598900000|2023-08-09 16:35:00|11.03|9.63|10.87|9.47|11.03|9.63|10.82|9.42|0
1691599200000|2023-08-09 16:40:00|10.85|9.45|10.82|9.42|11.01|9.61|10.8|9.4|0
1691599500000|2023-08-09 16:45:00|10.83|9.43|11.09|9.69|11.13|9.73|10.7|9.3|0
1691599800000|2023-08-09 16:50:00|11.07|9.67|10.97|9.57|11.11|9.71|10.91|9.51|0
1691600100000|2023-08-09 16:55:00|11.01|9.61|9.84|8.44|11.09|9.69|9.8|8.4|0
1691600400000|2023-08-09 17:00:00|9.82|8.42|10.11|8.71|10.13|8.73|9.68|8.28|0
1691600700000|2023-08-09 17:05:00|10.13|8.73|10.43|9.03|10.47|9.07|10.13|8.73|0
1691601000000|2023-08-09 17:10:00|10.45|9.05|10.66|9.26|10.68|9.28|10.39|8.99|0
1691601300000|2023-08-09 17:15:00|10.64|9.24|10.69|9.29|10.79|9.39|10.64|9.24|0
1691601600000|2023-08-09 17:20:00|10.71|9.31|10.64|9.24|10.75|9.35|10.58|9.18|0
1691601900000|2023-08-09 17:25:00|10.62|9.22|9.7|8.3|10.75|9.35|9.59|8.19|0
1691602200000|2023-08-09 17:30:00|9.72|8.32|9.77|8.37|9.92|8.52|9.7|8.3|0
1691602500000|2023-08-09 17:35:00|9.81|8.41|9.96|8.56|9.96|8.56|9.76|8.36|0
1691602800000|2023-08-09 17:40:00|9.98|8.58|9.96|8.56|9.98|8.58|9.83|8.43|0
1691603100000|2023-08-09 17:45:00|9.94|8.54|9.68|8.28|10.03|8.63|9.68|8.28|0
1691603400000|2023-08-09 17:50:00|9.66|8.26|9.83|8.43|9.83|8.43|9.66|8.26|0
1691603700000|2023-08-09 17:55:00|9.81|8.41|9.77|8.37|9.94|8.54|9.72|8.32|0
1691604000000|2023-08-09 18:00:00|9.75|8.35|9.92|8.52|9.92|8.52|9.66|8.26|0
1691604300000|2023-08-09 18:05:00|9.94|8.54|10.08|8.68|10.08|8.68|9.94|8.54|0
1691604600000|2023-08-09 18:10:00|10.06|8.66|10.31|8.91|10.33|8.93|10.03|8.63|0
1691604900000|2023-08-09 18:15:00|10.33|8.93|10.46|9.06|10.54|9.14|10.33|8.93|0
1691605200000|2023-08-09 18:20:00|10.48|9.08|10.42|9.02|10.58|9.18|10.29|8.89|0
1691605500000|2023-08-09 18:25:00|10.39|8.99|10.52|9.12|10.56|9.16|10.39|8.99|0
1691605800000|2023-08-09 18:30:00|10.54|9.14|10.54|9.14|10.82|9.42|10.54|9.14|0
1691606100000|2023-08-09 18:35:00|10.56|9.16|10.66|9.26|10.7|9.3|10.54|9.14|0
1691606400000|2023-08-09 18:40:00|10.68|9.28|9.82|8.42|10.7|9.3|9.47|8.07|0
1691606700000|2023-08-09 18:45:00|9.84|8.44|9.94|8.54|9.99|8.59|9.73|8.33|0
1691607000000|2023-08-09 18:50:00|9.92|8.52|9.64|8.24|9.94|8.54|9.6|8.2|0
1691607300000|2023-08-09 18:55:00|9.68|8.28|9.64|8.24|9.88|8.48|9.6|8.2|0
1691607600000|2023-08-09 19:00:00|9.66|8.26|10.07|8.67|10.13|8.73|9.51|8.11|0
1691607900000|2023-08-09 19:05:00|10.06|8.66|9.63|8.23|10.11|8.71|9.63|8.23|0
1691608200000|2023-08-09 19:10:00|9.61|8.21|9.7|8.3|9.76|8.36|9.54|8.14|0
1691608500000|2023-08-09 19:15:00|9.74|8.34|9.7|8.3|9.74|8.34|9.58|8.18|0
1691608800000|2023-08-09 19:20:00|9.68|8.28|9.9|8.5|10|8.6|9.63|8.23|0
1691609100000|2023-08-09 19:25:00|9.94|8.54|9.79|8.39|10.03|8.63|9.76|8.36|0
1691609400000|2023-08-09 19:30:00|9.77|8.37|9.57|8.17|9.83|8.43|9.54|8.14|0
1691609700000|2023-08-09 19:35:00|9.56|8.16|9.34|7.94|9.72|8.32|9.33|7.93|0
1691610000000|2023-08-09 19:40:00|9.33|7.93|9.24|7.84|9.48|8.08|9.24|7.84|0
1691610300000|2023-08-09 19:45:00|9.26|7.86|9.44|8.04|9.87|8.47|8.8|7.4|0
1691610600000|2023-08-09 19:50:00|9.47|8.07|9.42|8.02|9.67|8.27|9.27|7.87|0
1691610900000|2023-08-09 19:55:00|9.4|8|9.27|7.87|9.4|8|9.03|7.63|0
1691611200000|2023-08-09 20:00:00|9.21|7.81|9.53|8.13|9.58|8.18|9.21|7.81|0
1691611500000|2023-08-09 20:05:00|9.51|8.11|9.63|8.23|9.63|8.23|9.51|8.11|0
1691611800000|2023-08-09 20:10:00|9.61|8.21|9.67|8.27|9.72|8.32|9.58|8.18|0
1691612100000|2023-08-09 20:15:00|9.85|8.05|9.81|8.01|9.87|8.07|9.78|7.98|0
1691612400000|2023-08-09 20:20:00|9.79|7.99|9.81|8.01|9.85|8.05|9.78|7.98|0
1691612700000|2023-08-09 20:25:00|9.83|8.03|9.9|8.1|9.92|8.12|9.83|8.03|0
1691613000000|2023-08-09 20:30:00|9.88|8.08|9.85|8.05|9.88|8.08|9.83|8.03|0
1691613300000|2023-08-09 20:35:00|9.83|8.03|9.85|8.05|9.85|8.05|9.79|7.99|0
1691613600000|2023-08-09 20:40:00|9.86|8.06|9.81|8.01|9.86|8.06|9.79|7.99|0
1691613900000|2023-08-09 20:45:00|9.83|8.03|9.84|8.04|9.85|8.05|9.79|7.99|0
1691614200000|2023-08-09 20:50:00|9.86|8.06|9.9|8.1|9.9|8.1|9.86|8.06|0
1691614500000|2023-08-09 20:55:00|9.88|8.08|9.91|8.11|9.92|8.12|9.81|8.01|0
1691614800000|2023-08-09 21:00:00|9.9|8.1|9.9|8.1|9.91|8.11|9.88|8.08|0
1691615100000|2023-08-09 21:05:00|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1691615400000|2023-08-09 21:10:00|9.94|8.14|9.91|8.11|9.94|8.14|9.89|8.09|0
1691615700000|2023-08-09 21:15:00|9.89|8.09|9.83|8.03|9.89|8.09|9.8|8|0
1691616000000|2023-08-09 21:20:00|9.81|8.01|9.82|8.02|9.84|8.04|9.8|8|0
1691616300000|2023-08-09 21:25:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1691616600000|2023-08-09 21:30:00|9.82|8.02|9.82|8.02|9.83|8.03|9.82|8.02|0
1691616900000|2023-08-09 21:35:00|9.81|8.01|9.82|8.02|9.82|8.02|9.81|8.01|0
1691617200000|2023-08-09 21:40:00|9.79|7.99|9.83|8.03|9.83|8.03|9.79|7.99|0
1691617500000|2023-08-09 21:45:00|9.84|8.04|9.84|8.04|9.84|8.04|9.83|8.03|0
1691617800000|2023-08-09 21:50:00|9.85|8.05|9.86|8.06|9.86|8.06|9.85|8.05|0
1691618100000|2023-08-09 21:55:00|9.87|8.07|9.86|8.06|9.88|8.08|9.86|8.06|0
1691618400000|2023-08-09 22:00:00|9.9|8.1|10.02|8.22|10.03|8.23|9.89|8.09|0
1691618700000|2023-08-09 22:05:00|10|8.2|9.98|8.18|10.01|8.21|9.93|8.13|0
1691619000000|2023-08-09 22:10:00|10|8.2|10.01|8.21|10.02|8.22|9.98|8.18|0
1691619300000|2023-08-09 22:15:00|10|8.2|9.96|8.16|10.03|8.23|9.96|8.16|0
1691619600000|2023-08-09 22:20:00|9.94|8.14|10|8.2|10|8.2|9.94|8.14|0
1691619900000|2023-08-09 22:25:00|9.98|8.18|10.03|8.23|10.05|8.25|9.98|8.18|0
1691620200000|2023-08-09 22:30:00|10.05|8.25|10.01|8.21|10.07|8.27|10.01|8.21|0
1691620500000|2023-08-09 22:35:00|9.99|8.19|10.01|8.21|10.01|8.21|9.98|8.18|0
1691620800000|2023-08-09 22:40:00|9.99|8.19|10.07|8.27|10.07|8.27|9.96|8.16|0
1691621100000|2023-08-09 22:45:00|10.08|8.28|10.1|8.3|10.12|8.32|10.08|8.28|0
1691621400000|2023-08-09 22:50:00|10.08|8.28|10.06|8.26|10.1|8.3|10.06|8.26|0
1691621700000|2023-08-09 22:55:00|10.07|8.27|10.07|8.27|10.08|8.28|10.05|8.25|0
1691622000000|2023-08-09 23:00:00|10.08|8.28|10.06|8.26|10.08|8.28|10.05|8.25|0
1691622300000|2023-08-09 23:05:00|10.08|8.28|10.05|8.25|10.08|8.28|10.01|8.21|0
1691622600000|2023-08-09 23:10:00|10.04|8.24|10.1|8.3|10.1|8.3|10.03|8.23|0
1691622900000|2023-08-09 23:15:00|10.08|8.28|10.03|8.23|10.1|8.3|10.03|8.23|0
1691623200000|2023-08-09 23:20:00|10.04|8.24|10.06|8.26|10.06|8.26|9.99|8.19|0
1691623500000|2023-08-09 23:25:00|10.04|8.24|10.06|8.26|10.06|8.26|10.04|8.24|0
1691623800000|2023-08-09 23:30:00|10.04|8.24|10.06|8.26|10.06|8.26|10.04|8.24|0
1691624100000|2023-08-09 23:35:00|10.08|8.28|10.1|8.3|10.11|8.31|10.08|8.28|0
1691624400000|2023-08-09 23:40:00|10.13|8.33|10.21|8.41|10.24|8.44|10.11|8.31|0
1691624700000|2023-08-09 23:45:00|10.19|8.39|10.15|8.35|10.21|8.41|10.15|8.35|0
1691625000000|2023-08-09 23:50:00|10.16|8.36|10.2|8.4|10.22|8.42|10.15|8.35|0
1691625300000|2023-08-09 23:55:00|10.19|8.39|10.15|8.35|10.19|8.39|10.15|8.35|0
1691625600000|2023-08-10 00:00:00|10.17|8.37|10.18|8.38|10.2|8.4|10.09|8.29|0
1691625900000|2023-08-10 00:05:00|10.19|8.39|10.2|8.4|10.2|8.4|10.15|8.35|0
1691626200000|2023-08-10 00:10:00|10.18|8.38|10.15|8.35|10.2|8.4|10.15|8.35|0
1691626500000|2023-08-10 00:15:00|10.13|8.33|10.19|8.39|10.2|8.4|10.07|8.27|0
1691626800000|2023-08-10 00:20:00|10.2|8.4|10.28|8.48|10.39|8.59|10.18|8.38|0
1691627100000|2023-08-10 00:25:00|10.29|8.49|10.29|8.49|10.33|8.53|10.28|8.48|0
1691627400000|2023-08-10 00:30:00|10.28|8.48|10.27|8.47|10.31|8.51|10.24|8.44|0
1691627700000|2023-08-10 00:35:00|10.29|8.49|10.31|8.51|10.35|8.55|10.24|8.44|0
1691628000000|2023-08-10 00:40:00|10.33|8.53|10.33|8.53|10.37|8.57|10.31|8.51|0
1691628300000|2023-08-10 00:45:00|10.35|8.55|10.41|8.61|10.46|8.66|10.33|8.53|0
1691628600000|2023-08-10 00:50:00|10.42|8.62|10.42|8.62|10.42|8.62|10.38|8.58|0
1691628900000|2023-08-10 00:55:00|10.44|8.64|10.52|8.72|10.53|8.73|10.42|8.62|0
1691629200000|2023-08-10 01:00:00|10.5|8.7|10.46|8.66|10.52|8.72|10.44|8.64|0
1691629500000|2023-08-10 01:05:00|10.44|8.64|10.48|8.68|10.48|8.68|10.44|8.64|0
1691629800000|2023-08-10 01:10:00|10.45|8.65|10.4|8.6|10.46|8.66|10.36|8.56|0
1691630100000|2023-08-10 01:15:00|10.38|8.58|10.42|8.62|10.48|8.68|10.35|8.55|0
1691630400000|2023-08-10 01:20:00|10.44|8.64|10.42|8.62|10.44|8.64|10.38|8.58|0
1691630700000|2023-08-10 01:25:00|10.44|8.64|10.47|8.67|10.47|8.67|10.42|8.62|0
1691631000000|2023-08-10 01:30:00|10.49|8.69|10.49|8.69|10.51|8.71|10.44|8.64|0
1691631300000|2023-08-10 01:35:00|10.47|8.67|10.34|8.54|10.51|8.71|10.31|8.51|0
1691631600000|2023-08-10 01:40:00|10.35|8.55|10.25|8.45|10.38|8.58|10.19|8.39|0
1691631900000|2023-08-10 01:45:00|10.23|8.43|10.27|8.47|10.34|8.54|10.23|8.43|0
1691632200000|2023-08-10 01:50:00|10.28|8.48|10.23|8.43|10.29|8.49|10.16|8.36|0
1691632500000|2023-08-10 01:55:00|10.21|8.41|10.27|8.47|10.29|8.49|10.21|8.41|0
1691632800000|2023-08-10 02:00:00|10.29|8.49|10.34|8.54|10.34|8.54|10.23|8.43|0
1691633100000|2023-08-10 02:05:00|10.38|8.58|10.41|8.61|10.45|8.65|10.36|8.56|0
1691633400000|2023-08-10 02:10:00|10.43|8.63|10.56|8.76|10.58|8.78|10.38|8.58|0
1691633700000|2023-08-10 02:15:00|10.58|8.78|10.53|8.73|10.62|8.82|10.53|8.73|0
1691634000000|2023-08-10 02:20:00|10.54|8.74|10.52|8.72|10.56|8.76|10.51|8.71|0
1691634300000|2023-08-10 02:25:00|10.51|8.71|10.68|8.88|10.68|8.88|10.51|8.71|0
1691634600000|2023-08-10 02:30:00|10.7|8.9|10.62|8.82|10.7|8.9|10.6|8.8|0
1691634900000|2023-08-10 02:35:00|10.6|8.8|10.6|8.8|10.62|8.82|10.56|8.76|0
1691635200000|2023-08-10 02:40:00|10.58|8.78|10.56|8.76|10.62|8.82|10.54|8.74|0
1691635500000|2023-08-10 02:45:00|10.58|8.78|10.56|8.76|10.6|8.8|10.54|8.74|0
1691635800000|2023-08-10 02:50:00|10.58|8.78|10.58|8.78|10.6|8.8|10.54|8.74|0
1691636100000|2023-08-10 02:55:00|10.6|8.8|10.6|8.8|10.62|8.82|10.56|8.76|0
1691636400000|2023-08-10 03:00:00|10.62|8.82|10.68|8.88|10.71|8.91|10.62|8.82|0
1691636700000|2023-08-10 03:05:00|10.69|8.89|10.67|8.87|10.71|8.91|10.63|8.83|0
1691637000000|2023-08-10 03:10:00|10.69|8.89|10.7|8.9|10.73|8.93|10.67|8.87|0
1691637300000|2023-08-10 03:15:00|10.71|8.91|10.75|8.95|10.77|8.97|10.69|8.89|0
1691637600000|2023-08-10 03:20:00|10.77|8.97|10.77|8.97|10.79|8.99|10.74|8.94|0
1691637900000|2023-08-10 03:25:00|10.75|8.95|10.77|8.97|10.78|8.98|10.73|8.93|0
1691638200000|2023-08-10 03:30:00|10.78|8.98|10.75|8.95|10.78|8.98|10.73|8.93|0
1691638500000|2023-08-10 03:35:00|10.76|8.96|10.74|8.94|10.76|8.96|10.73|8.93|0
1691638800000|2023-08-10 03:40:00|10.73|8.93|10.74|8.94|10.74|8.94|10.71|8.91|0
1691639100000|2023-08-10 03:45:00|10.72|8.92|10.67|8.87|10.74|8.94|10.67|8.87|0
1691639400000|2023-08-10 03:50:00|10.69|8.89|10.7|8.9|10.72|8.92|10.69|8.89|0
1691639700000|2023-08-10 03:55:00|10.72|8.92|10.7|8.9|10.72|8.92|10.7|8.9|0
1691640000000|2023-08-10 04:00:00|10.72|8.92|10.76|8.96|10.78|8.98|10.7|8.9|0
1691640300000|2023-08-10 04:05:00|10.78|8.98|10.8|9|10.82|9.02|10.78|8.98|0
1691640600000|2023-08-10 04:10:00|10.78|8.98|10.76|8.96|10.78|8.98|10.76|8.96|0
1691640900000|2023-08-10 04:15:00|10.74|8.94|10.76|8.96|10.76|8.96|10.72|8.92|0
1691641200000|2023-08-10 04:20:00|10.74|8.94|10.74|8.94|10.76|8.96|10.74|8.94|0
1691641500000|2023-08-10 04:25:00|10.72|8.92|10.68|8.88|10.72|8.92|10.68|8.88|0
1691641800000|2023-08-10 04:30:00|10.69|8.89|10.68|8.88|10.72|8.92|10.68|8.88|0
1691642100000|2023-08-10 04:35:00|10.69|8.89|10.64|8.84|10.7|8.9|10.64|8.84|0
1691642400000|2023-08-10 04:40:00|10.65|8.85|10.62|8.82|10.65|8.85|10.62|8.82|0
1691642700000|2023-08-10 04:45:00|10.64|8.84|10.62|8.82|10.64|8.84|10.62|8.82|0
1691643000000|2023-08-10 04:50:00|10.64|8.84|10.62|8.82|10.64|8.84|10.6|8.8|0
1691643300000|2023-08-10 04:55:00|10.64|8.84|10.56|8.76|10.64|8.84|10.56|8.76|0
1691643600000|2023-08-10 05:00:00|10.55|8.75|10.45|8.65|10.56|8.76|10.45|8.65|0
1691643900000|2023-08-10 05:05:00|10.47|8.67|10.45|8.65|10.53|8.73|10.41|8.61|0
1691644200000|2023-08-10 05:10:00|10.47|8.67|10.41|8.61|10.47|8.67|10.36|8.56|0
1691644500000|2023-08-10 05:15:00|10.43|8.63|10.47|8.67|10.47|8.67|10.37|8.57|0
1691644800000|2023-08-10 05:20:00|10.49|8.69|10.6|8.8|10.62|8.82|10.47|8.67|0
1691645100000|2023-08-10 05:25:00|10.62|8.82|10.6|8.8|10.62|8.82|10.58|8.78|0
1691645400000|2023-08-10 05:30:00|10.58|8.78|10.69|8.89|10.69|8.89|10.54|8.74|0
1691645700000|2023-08-10 05:35:00|10.71|8.91|10.69|8.89|10.75|8.95|10.69|8.89|0
1691646000000|2023-08-10 05:40:00|10.7|8.9|10.71|8.91|10.73|8.93|10.69|8.89|0
1691646300000|2023-08-10 05:45:00|10.73|8.93|10.69|8.89|10.73|8.93|10.69|8.89|0
1691646600000|2023-08-10 05:50:00|10.71|8.91|10.71|8.91|10.75|8.95|10.69|8.89|0
1691646900000|2023-08-10 05:55:00|10.72|8.92|10.75|8.95|10.75|8.95|10.69|8.89|0
1691647200000|2023-08-10 06:00:00|10.73|8.93|10.84|9.04|10.88|9.08|10.69|8.89|0
1691647500000|2023-08-10 06:05:00|10.64|9.24|10.72|9.32|10.73|9.33|10.62|9.22|0
1691647800000|2023-08-10 06:10:00|10.74|9.34|10.76|9.36|10.8|9.4|10.7|9.3|0
1691648100000|2023-08-10 06:15:00|10.74|9.34|10.7|9.3|10.74|9.34|10.68|9.28|0
1691648400000|2023-08-10 06:20:00|10.72|9.32|10.7|9.3|10.74|9.34|10.7|9.3|0
1691648700000|2023-08-10 06:25:00|10.71|9.31|10.74|9.34|10.74|9.34|10.68|9.28|0
1691649000000|2023-08-10 06:30:00|10.72|9.32|10.7|9.3|10.74|9.34|10.66|9.26|0
1691649300000|2023-08-10 06:35:00|10.71|9.31|10.68|9.28|10.74|9.34|10.63|9.23|0
1691649600000|2023-08-10 06:40:00|10.66|9.26|10.49|9.09|10.68|9.28|10.49|9.09|0
1691649900000|2023-08-10 06:45:00|10.5|9.1|10.5|9.1|10.56|9.16|10.48|9.08|0
1691650200000|2023-08-10 06:50:00|10.52|9.12|10.56|9.16|10.58|9.18|10.45|9.05|0
1691650500000|2023-08-10 06:55:00|10.54|9.14|10.43|9.03|10.58|9.18|10.43|9.03|0
1691650800000|2023-08-10 07:00:00|10.45|9.05|10.81|9.41|10.81|9.41|10.44|9.04|0
1691651100000|2023-08-10 07:05:00|10.79|9.39|10.91|9.51|10.93|9.53|10.79|9.39|0
1691651400000|2023-08-10 07:10:00|10.9|9.5|11.01|9.61|11.03|9.63|10.9|9.5|0
1691651700000|2023-08-10 07:15:00|11.03|9.63|11.39|9.99|11.39|9.99|10.99|9.59|0
1691652000000|2023-08-10 07:20:00|11.41|10.01|11.35|9.95|11.46|10.06|11.33|9.93|0
1691652300000|2023-08-10 07:25:00|11.37|9.97|11.37|9.97|11.45|10.05|11.31|9.91|0
1691652600000|2023-08-10 07:30:00|11.35|9.95|11.47|10.07|11.52|10.12|11.35|9.95|0
1691652900000|2023-08-10 07:35:00|11.45|10.05|11.27|9.87|11.54|10.14|11.27|9.87|0
1691653200000|2023-08-10 07:40:00|11.29|9.89|11.33|9.93|11.39|9.99|11.19|9.79|0
1691653500000|2023-08-10 07:45:00|11.31|9.91|11.29|9.89|11.47|10.07|11.25|9.85|0
1691653800000|2023-08-10 07:50:00|11.31|9.91|11.35|9.95|11.49|10.09|11.31|9.91|0
1691654100000|2023-08-10 07:55:00|11.31|9.91|11.23|9.83|11.37|9.97|11.18|9.78|0
1691654400000|2023-08-10 08:00:00|11.2|9.8|11.02|9.62|11.25|9.85|11.02|9.62|0
1691654700000|2023-08-10 08:05:00|11|9.6|10.96|9.56|11.12|9.72|10.96|9.56|0
1691655000000|2023-08-10 08:10:00|10.94|9.54|10.32|8.92|11.06|9.66|10.32|8.92|0
1691655300000|2023-08-10 08:15:00|10.33|8.93|10.39|8.99|10.39|8.99|10.3|8.9|0
1691655600000|2023-08-10 08:20:00|10.41|9.01|10.35|8.95|10.43|9.03|10.35|8.95|0
1691655900000|2023-08-10 08:25:00|10.37|8.97|10.39|8.99|10.44|9.04|10.31|8.91|0
1691656200000|2023-08-10 08:30:00|10.41|9.01|10.27|8.87|10.62|9.22|10.2|8.8|0
1691656500000|2023-08-10 08:35:00|10.29|8.89|10.41|9.01|10.43|9.03|10.29|8.89|0
1691656800000|2023-08-10 08:40:00|10.39|8.99|10.41|9.01|10.52|9.12|10.37|8.97|0
1691657100000|2023-08-10 08:45:00|10.39|8.99|10.5|9.1|10.5|9.1|10.39|8.99|0
1691657400000|2023-08-10 08:50:00|10.52|9.12|10.5|9.1|10.58|9.18|10.47|9.07|0
1691657700000|2023-08-10 08:55:00|10.52|9.12|10.35|8.95|10.54|9.14|10.35|8.95|0
1691658000000|2023-08-10 09:00:00|10.33|8.93|10.27|8.87|10.39|8.99|10.25|8.85|0
1691658300000|2023-08-10 09:05:00|10.29|8.89|10.36|8.96|10.4|9|10.28|8.88|0
1691658600000|2023-08-10 09:10:00|10.35|8.95|10.44|9.04|10.44|9.04|10.35|8.95|0
1691658900000|2023-08-10 09:15:00|10.46|9.06|10.72|9.32|10.83|9.43|10.36|8.96|0
1691659200000|2023-08-10 09:20:00|10.76|9.36|10.62|9.22|10.77|9.37|10.61|9.21|0
1691659500000|2023-08-10 09:25:00|10.6|9.2|10.58|9.18|10.62|9.22|10.52|9.12|0
1691659800000|2023-08-10 09:30:00|10.57|9.17|10.54|9.14|10.6|9.2|10.46|9.06|0
1691660100000|2023-08-10 09:35:00|10.52|9.12|10.54|9.14|10.58|9.18|10.46|9.06|0
1691660400000|2023-08-10 09:40:00|10.56|9.16|10.58|9.18|10.61|9.21|10.56|9.16|0
1691660700000|2023-08-10 09:45:00|10.6|9.2|10.56|9.16|10.63|9.23|10.56|9.16|0
1691661000000|2023-08-10 09:50:00|10.58|9.18|10.61|9.21|10.63|9.23|10.57|9.17|0
1691661300000|2023-08-10 09:55:00|10.63|9.23|10.61|9.21|10.65|9.25|10.57|9.17|0
1691661600000|2023-08-10 10:00:00|10.65|9.25|10.55|9.15|10.65|9.25|10.54|9.14|0
1691661900000|2023-08-10 10:05:00|10.54|9.14|10.3|8.9|10.54|9.14|10.29|8.89|0
1691662200000|2023-08-10 10:10:00|10.31|8.91|10.48|9.08|10.53|9.13|10.31|8.91|0
1691662500000|2023-08-10 10:15:00|10.49|9.09|10.44|9.04|10.55|9.15|10.43|9.03|0
1691662800000|2023-08-10 10:20:00|10.43|9.03|10.42|9.02|10.47|9.07|10.38|8.98|0
1691663100000|2023-08-10 10:25:00|10.41|9.01|10.36|8.96|10.44|9.04|10.34|8.94|0
1691663400000|2023-08-10 10:30:00|10.34|8.94|10.26|8.86|10.34|8.94|10.23|8.83|0
1691663700000|2023-08-10 10:35:00|10.25|8.85|10.26|8.86|10.26|8.86|10.24|8.84|0
1691664000000|2023-08-10 10:40:00|10.28|8.88|10.24|8.84|10.38|8.98|10.24|8.84|0
1691664300000|2023-08-10 10:45:00|10.26|8.86|10.36|8.96|10.36|8.96|10.26|8.86|0
1691664600000|2023-08-10 10:50:00|10.38|8.98|10.39|8.99|10.41|9.01|10.34|8.94|0
1691664900000|2023-08-10 10:55:00|10.41|9.01|10.41|9.01|10.43|9.03|10.37|8.97|0
1691665200000|2023-08-10 11:00:00|10.43|9.03|10.51|9.11|10.56|9.16|10.41|9.01|0
1691665500000|2023-08-10 11:05:00|10.53|9.13|10.51|9.11|10.59|9.19|10.51|9.11|0
1691665800000|2023-08-10 11:10:00|10.49|9.09|10.51|9.11|10.51|9.11|10.37|8.97|0
1691666100000|2023-08-10 11:15:00|10.53|9.13|10.45|9.05|10.55|9.15|10.43|9.03|0
1691666400000|2023-08-10 11:20:00|10.47|9.07|10.37|8.97|10.47|9.07|10.37|8.97|0
1691666700000|2023-08-10 11:25:00|10.39|8.99|10.24|8.84|10.41|9.01|10.22|8.82|0
1691667000000|2023-08-10 11:30:00|10.26|8.86|10.29|8.89|10.31|8.91|10.24|8.84|0
1691667300000|2023-08-10 11:35:00|10.3|8.9|10.29|8.89|10.35|8.95|10.28|8.88|0
1691667600000|2023-08-10 11:40:00|10.27|8.87|10.12|8.72|10.29|8.89|10.12|8.72|0
1691667900000|2023-08-10 11:45:00|10.1|8.7|10.1|8.7|10.16|8.76|10.07|8.67|0
1691668200000|2023-08-10 11:50:00|10.09|8.69|10.22|8.82|10.25|8.85|10.09|8.69|0
1691668500000|2023-08-10 11:55:00|10.24|8.84|10.18|8.78|10.24|8.84|10.16|8.76|0
1691668800000|2023-08-10 12:00:00|10.16|8.76|10.27|8.87|10.31|8.91|10.16|8.76|0
1691669100000|2023-08-10 12:05:00|10.29|8.89|10.33|8.93|10.35|8.95|10.21|8.81|0
1691669400000|2023-08-10 12:10:00|10.35|8.95|10.58|9.18|10.62|9.22|10.29|8.89|0
1691669700000|2023-08-10 12:15:00|10.6|9.2|10.44|9.04|10.73|9.33|10.42|9.02|0
1691670000000|2023-08-10 12:20:00|10.42|9.02|10.56|9.16|10.56|9.16|10.35|8.95|0
1691670300000|2023-08-10 12:25:00|10.58|9.18|10.18|8.78|10.66|9.26|10.18|8.78|0
1691670600000|2023-08-10 12:30:00|11.04|9.64|9.51|8.11|11.67|10.27|9.51|8.11|0
1691670900000|2023-08-10 12:35:00|9.48|8.08|9.3|7.9|10.05|8.65|9.3|7.9|0
1691671200000|2023-08-10 12:40:00|9.21|7.81|9.82|8.42|9.97|8.57|9.1|7.7|0
1691671500000|2023-08-10 12:45:00|9.73|8.33|9.99|8.59|11.01|9.61|9.71|8.31|0
1691671800000|2023-08-10 12:50:00|10.01|8.61|10.18|8.78|10.2|8.8|9.81|8.41|0
1691672100000|2023-08-10 12:55:00|10.2|8.8|10.37|8.97|10.37|8.97|9.96|8.56|0
1691672400000|2023-08-10 13:00:00|10.35|8.95|10.51|9.11|10.55|9.15|10.3|8.9|0
1691672700000|2023-08-10 13:05:00|10.53|9.13|10.28|8.88|10.81|9.41|9.91|8.51|0
1691673000000|2023-08-10 13:10:00|10.26|8.86|10.1|8.7|10.28|8.88|9.99|8.59|0
1691673300000|2023-08-10 13:15:00|10.12|8.72|10.18|8.78|10.31|8.91|10.08|8.68|0
1691673600000|2023-08-10 13:20:00|10.2|8.8|9.91|8.51|10.29|8.89|9.84|8.44|0
1691673900000|2023-08-10 13:25:00|9.93|8.53|9.71|8.31|9.99|8.59|9.6|8.2|0
1691674200000|2023-08-10 13:30:00|9.77|8.37|10.43|9.03|10.53|9.13|9.6|8.2|0
1691674500000|2023-08-10 13:35:00|10.41|9.01|10.7|9.3|10.9|9.5|10.37|8.97|0
1691674800000|2023-08-10 13:40:00|10.78|9.38|10.6|9.2|10.92|9.52|10.46|9.06|0
1691675100000|2023-08-10 13:45:00|10.72|9.32|11.36|9.96|11.48|10.08|10.7|9.3|0
1691675400000|2023-08-10 13:50:00|11.29|9.89|11.17|9.77|11.5|10.1|11.09|9.69|0
1691675700000|2023-08-10 13:55:00|11.21|9.81|11.76|10.36|11.79|10.39|10.76|9.36|0
1691676000000|2023-08-10 14:00:00|11.85|10.45|11.89|10.49|12.16|10.76|11.85|10.45|0
1691676300000|2023-08-10 14:05:00|11.94|10.54|12.48|11.08|12.67|11.27|11.72|10.32|0
1691676600000|2023-08-10 14:10:00|12.46|11.06|12.28|10.88|12.51|11.11|12.1|10.7|0
1691676900000|2023-08-10 14:15:00|12.3|10.9|12.15|10.75|12.51|11.11|12.12|10.72|0
1691677200000|2023-08-10 14:20:00|12.12|10.72|12.23|10.83|12.23|10.83|11.82|10.42|0
1691677500000|2023-08-10 14:25:00|12.21|10.81|12.08|10.68|12.21|10.81|11.77|10.37|0
1691677800000|2023-08-10 14:30:00|12.03|10.63|12.21|10.81|12.39|10.99|11.97|10.57|0
1691678100000|2023-08-10 14:35:00|12.17|10.77|11.56|10.16|12.28|10.88|11.33|9.93|0
1691678400000|2023-08-10 14:40:00|11.49|10.09|11.08|9.68|11.49|10.09|10.98|9.58|0
1691678700000|2023-08-10 14:45:00|11|9.6|10.65|9.25|11|9.6|10.29|8.89|0
1691679000000|2023-08-10 14:50:00|10.6|9.2|11.93|10.53|11.97|10.57|10.22|8.82|0
1691679300000|2023-08-10 14:55:00|11.95|10.55|11.9|10.5|12.27|10.87|11.9|10.5|0
1691679600000|2023-08-10 15:00:00|11.88|10.48|11.26|9.86|11.95|10.55|11.11|9.71|0
1691679900000|2023-08-10 15:05:00|11.22|9.82|11.3|9.9|11.59|10.19|10.89|9.49|0
1691680200000|2023-08-10 15:10:00|11.28|9.88|11.28|9.88|11.61|10.21|11.19|9.79|0
1691680500000|2023-08-10 15:15:00|11.23|9.83|10.99|9.59|11.23|9.83|10.93|9.53|0
1691680800000|2023-08-10 15:20:00|11.01|9.61|10.81|9.41|11.01|9.61|10.62|9.22|0
1691681100000|2023-08-10 15:25:00|10.83|9.43|11.31|9.91|11.31|9.91|10.83|9.43|0
1691681400000|2023-08-10 15:30:00|11.27|9.87|11.69|10.29|11.69|10.29|11.13|9.73|0
1691681700000|2023-08-10 15:35:00|11.67|10.27|10.93|9.53|11.77|10.37|10.81|9.41|0
1691682000000|2023-08-10 15:40:00|10.87|9.47|10.24|8.84|10.93|9.53|10.09|8.69|0
1691682300000|2023-08-10 15:45:00|10.26|8.86|9.81|8.41|10.26|8.86|9.63|8.23|0
1691682600000|2023-08-10 15:50:00|9.8|8.4|9.35|7.95|9.81|8.41|9.14|7.74|0
1691682900000|2023-08-10 15:55:00|9.37|7.97|9.65|8.25|9.69|8.29|9.19|7.79|0
1691683200000|2023-08-10 16:00:00|9.6|8.2|9.56|8.16|9.69|8.29|9.33|7.93|0
1691683500000|2023-08-10 16:05:00|9.58|8.18|9.43|8.03|9.76|8.36|9.36|7.96|0
1691683800000|2023-08-10 16:10:00|9.4|8|9.35|7.95|9.52|8.12|9.15|7.75|0
1691684100000|2023-08-10 16:15:00|9.33|7.93|9.26|7.86|9.4|8|9.12|7.72|0
1691684400000|2023-08-10 16:20:00|9.24|7.84|9.97|8.57|10.18|8.78|9.09|7.69|0
1691684700000|2023-08-10 16:25:00|9.95|8.55|9.93|8.53|9.95|8.55|9.42|8.02|0
1691685000000|2023-08-10 16:30:00|9.9|8.5|10.01|8.61|10.08|8.68|9.77|8.37|0
1691685300000|2023-08-10 16:35:00|9.99|8.59|10.44|9.04|10.47|9.07|9.82|8.42|0
1691685600000|2023-08-10 16:40:00|10.46|9.06|10.47|9.07|10.47|9.07|10.19|8.79|0
1691685900000|2023-08-10 16:45:00|10.46|9.06|10.57|9.17|10.72|9.32|10.4|9|0
1691686200000|2023-08-10 16:50:00|10.59|9.19|9.95|8.55|10.59|9.19|9.86|8.46|0
1691686500000|2023-08-10 16:55:00|9.97|8.57|9.47|8.07|9.99|8.59|9.28|7.88|0
1691686800000|2023-08-10 17:00:00|9.45|8.05|9.59|8.19|9.68|8.28|9.33|7.93|0
1691687100000|2023-08-10 17:05:00|9.57|8.17|9.8|8.4|9.84|8.44|9.57|8.17|0
1691687400000|2023-08-10 17:10:00|9.82|8.42|9.8|8.4|9.86|8.46|9.57|8.17|0
1691687700000|2023-08-10 17:15:00|9.78|8.38|9.62|8.22|9.86|8.46|9.48|8.08|0
1691688000000|2023-08-10 17:20:00|9.61|8.21|9.33|7.93|9.61|8.21|9.1|7.7|0
1691688300000|2023-08-10 17:25:00|9.34|7.94|9.33|7.93|9.45|8.05|9.19|7.79|0
1691688600000|2023-08-10 17:30:00|9.31|7.91|9.34|7.94|9.34|7.94|9.05|7.65|0
1691688900000|2023-08-10 17:35:00|9.29|7.89|9.15|7.75|9.29|7.89|9.05|7.65|0
1691689200000|2023-08-10 17:40:00|9.17|7.77|8.85|7.45|9.91|8.51|8.63|7.23|0
1691689500000|2023-08-10 17:45:00|8.87|7.47|9.15|7.75|9.39|7.99|8.83|7.43|0
1691689800000|2023-08-10 17:50:00|9.12|7.72|9.03|7.63|9.36|7.96|9|7.6|0
1691690100000|2023-08-10 17:55:00|9|7.6|8.81|7.41|9|7.6|8.37|6.97|0
1691690400000|2023-08-10 18:00:00|8.8|7.4|9.11|7.71|9.16|7.76|8.78|7.38|0
1691690700000|2023-08-10 18:05:00|9.13|7.73|9.57|8.17|9.7|8.3|9.13|7.73|0
1691691000000|2023-08-10 18:10:00|9.55|8.15|10.11|8.71|10.13|8.73|9.55|8.15|0
1691691300000|2023-08-10 18:15:00|10.09|8.69|9.59|8.19|10.11|8.71|9.33|7.93|0
1691691600000|2023-08-10 18:20:00|9.54|8.14|9.73|8.33|9.86|8.46|9.5|8.1|0
1691691900000|2023-08-10 18:25:00|9.75|8.35|9.56|8.16|9.86|8.46|9.49|8.09|0
1691692200000|2023-08-10 18:30:00|9.57|8.17|9.47|8.07|9.75|8.35|9.4|8|0
1691692500000|2023-08-10 18:35:00|9.41|8.01|9.57|8.17|9.57|8.17|9.26|7.86|0
1691692800000|2023-08-10 18:40:00|9.59|8.19|9.48|8.08|9.59|8.19|9.21|7.81|0
1691693100000|2023-08-10 18:45:00|9.52|8.12|9.75|8.35|9.89|8.49|9.38|7.98|0
1691693400000|2023-08-10 18:50:00|9.73|8.33|10.11|8.71|10.15|8.75|9.66|8.26|0
1691693700000|2023-08-10 18:55:00|10.13|8.73|10.3|8.9|10.32|8.92|10.02|8.62|0
1691694000000|2023-08-10 19:00:00|10.32|8.92|9.78|8.38|10.32|8.92|9.62|8.22|0
1691694300000|2023-08-10 19:05:00|9.8|8.4|9.87|8.47|9.93|8.53|9.71|8.31|0
1691694600000|2023-08-10 19:10:00|9.91|8.51|10.07|8.67|10.15|8.75|9.89|8.49|0
1691694900000|2023-08-10 19:15:00|10.09|8.69|10.07|8.67|10.21|8.81|9.98|8.58|0
1691695200000|2023-08-10 19:20:00|10.11|8.71|9.74|8.34|10.18|8.78|9.67|8.27|0
1691695500000|2023-08-10 19:25:00|9.73|8.33|9|7.6|9.76|8.36|8.92|7.52|0
1691695800000|2023-08-10 19:30:00|8.95|7.55|8.71|7.31|8.97|7.57|8.64|7.24|0
1691696100000|2023-08-10 19:35:00|8.66|7.26|8.62|7.22|8.82|7.42|8.58|7.18|0
1691696400000|2023-08-10 19:40:00|8.64|7.24|8.38|6.98|8.69|7.29|8.37|6.97|0
1691696700000|2023-08-10 19:45:00|8.37|6.97|8.66|7.26|8.9|7.5|8.29|6.89|0
1691697000000|2023-08-10 19:50:00|8.59|7.19|8.82|7.42|8.95|7.55|8.53|7.13|0
1691697300000|2023-08-10 19:55:00|8.79|7.39|8.79|7.39|8.99|7.59|8.7|7.3|0
1691697600000|2023-08-10 20:00:00|8.85|7.45|8.64|7.24|8.85|7.45|8.62|7.22|0
1691697900000|2023-08-10 20:05:00|8.67|7.27|8.77|7.37|8.78|7.38|8.67|7.27|0
1691698200000|2023-08-10 20:10:00|8.78|7.38|8.82|7.42|8.82|7.42|8.75|7.35|0
1691698500000|2023-08-10 20:15:00|9.02|7.22|9.02|7.22|9.02|7.22|9|7.2|0
1691698800000|2023-08-10 20:20:00|9.05|7.25|9.07|7.27|9.07|7.27|9.03|7.23|0
1691699100000|2023-08-10 20:25:00|9.08|7.28|9.11|7.31|9.11|7.31|9.07|7.27|0
1691699400000|2023-08-10 20:30:00|9.1|7.3|9.2|7.4|9.2|7.4|9.1|7.3|0
1691699700000|2023-08-10 20:35:00|9.19|7.39|9.11|7.31|9.21|7.41|9.11|7.31|0
1691700000000|2023-08-10 20:40:00|9.15|7.35|9.1|7.3|9.15|7.35|9.1|7.3|0
1691700300000|2023-08-10 20:45:00|9.08|7.28|9.08|7.28|9.1|7.3|9.06|7.26|0
1691700600000|2023-08-10 20:50:00|9.06|7.26|9.11|7.31|9.11|7.31|9.06|7.26|0
1691700900000|2023-08-10 20:55:00|9.1|7.3|9.1|7.3|9.13|7.33|9.08|7.28|0
1691701200000|2023-08-10 21:00:00|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1691701500000|2023-08-10 21:05:00|9.1|7.3|9.11|7.31|9.11|7.31|9.1|7.3|0
1691701800000|2023-08-10 21:10:00|9.09|7.29|9.09|7.29|9.09|7.29|9.09|7.29|0
1691702400000|2023-08-10 21:20:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1691702700000|2023-08-10 21:25:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1691703000000|2023-08-10 21:30:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1691703300000|2023-08-10 21:35:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1691703600000|2023-08-10 21:40:00|9.06|7.26|9.08|7.28|9.09|7.29|9.06|7.26|0
1691703900000|2023-08-10 21:45:00|9.09|7.29|9.09|7.29|9.12|7.32|9.09|7.29|0
1691704200000|2023-08-10 21:50:00|9.1|7.3|9.09|7.29|9.1|7.3|9.08|7.28|0
1691704500000|2023-08-10 21:55:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1691704800000|2023-08-10 22:00:00|9.15|7.35|9.26|7.46|9.26|7.46|9.15|7.35|0
1691705100000|2023-08-10 22:05:00|9.27|7.47|9.24|7.44|9.27|7.47|9.23|7.43|0
1691705400000|2023-08-10 22:10:00|9.26|7.46|9.31|7.51|9.31|7.51|9.26|7.46|0
1691705700000|2023-08-10 22:15:00|9.32|7.52|9.24|7.44|9.32|7.52|9.22|7.42|0
1691706000000|2023-08-10 22:20:00|9.23|7.43|9.25|7.45|9.25|7.45|9.2|7.4|0
1691706300000|2023-08-10 22:25:00|9.24|7.44|9.37|7.57|9.37|7.57|9.22|7.42|0
1691706600000|2023-08-10 22:30:00|9.36|7.56|9.31|7.51|9.36|7.56|9.3|7.5|0
1691706900000|2023-08-10 22:35:00|9.3|7.5|9.3|7.5|9.34|7.54|9.29|7.49|0
1691707200000|2023-08-10 22:40:00|9.29|7.49|9.34|7.54|9.35|7.55|9.27|7.47|0
1691707500000|2023-08-10 22:45:00|9.35|7.55|9.35|7.55|9.39|7.59|9.34|7.54|0
1691707800000|2023-08-10 22:50:00|9.34|7.54|9.34|7.54|9.34|7.54|9.32|7.52|0
1691708100000|2023-08-10 22:55:00|9.32|7.52|9.32|7.52|9.32|7.52|9.3|7.5|0
1691708400000|2023-08-10 23:00:00|9.34|7.54|9.27|7.47|9.34|7.54|9.25|7.45|0
1691708700000|2023-08-10 23:05:00|9.28|7.48|9.22|7.42|9.28|7.48|9.2|7.4|0
1691709000000|2023-08-10 23:10:00|9.2|7.4|9.28|7.48|9.28|7.48|9.2|7.4|0
1691709300000|2023-08-10 23:15:00|9.27|7.47|9.3|7.5|9.31|7.51|9.27|7.47|0
1691709600000|2023-08-10 23:20:00|9.29|7.49|9.31|7.51|9.32|7.52|9.29|7.49|0
1691709900000|2023-08-10 23:25:00|9.32|7.52|9.35|7.55|9.35|7.55|9.32|7.52|0
1691710200000|2023-08-10 23:30:00|9.37|7.57|9.43|7.63|9.43|7.63|9.35|7.55|0
1691710500000|2023-08-10 23:35:00|9.42|7.62|9.43|7.63|9.47|7.67|9.42|7.62|0
1691710800000|2023-08-10 23:40:00|9.42|7.62|9.4|7.6|9.43|7.63|9.4|7.6|0
1691711100000|2023-08-10 23:45:00|9.41|7.61|9.47|7.67|9.47|7.67|9.41|7.61|0
1691711400000|2023-08-10 23:50:00|9.45|7.65|9.36|7.56|9.45|7.65|9.36|7.56|0
1691711700000|2023-08-10 23:55:00|9.35|7.55|9.4|7.6|9.4|7.6|9.35|7.55|0
1691712000000|2023-08-11 00:00:00|9.38|7.58|9.42|7.62|9.43|7.63|9.38|7.58|0
1691712300000|2023-08-11 00:05:00|9.43|7.63|9.41|7.61|9.43|7.63|9.38|7.58|0
1691712600000|2023-08-11 00:10:00|9.4|7.6|9.46|7.66|9.46|7.66|9.4|7.6|0
1691712900000|2023-08-11 00:15:00|9.45|7.65|9.52|7.72|9.53|7.73|9.45|7.65|0
1691713200000|2023-08-11 00:20:00|9.5|7.7|9.53|7.73|9.53|7.73|9.48|7.68|0
1691713500000|2023-08-11 00:25:00|9.52|7.72|9.55|7.75|9.55|7.75|9.52|7.72|0
1691713800000|2023-08-11 00:30:00|9.53|7.73|9.68|7.88|9.69|7.89|9.5|7.7|0
1691714100000|2023-08-11 00:35:00|9.66|7.86|9.68|7.88|9.69|7.89|9.66|7.86|0
1691714400000|2023-08-11 00:40:00|9.69|7.89|9.68|7.88|9.69|7.89|9.66|7.86|0
1691714700000|2023-08-11 00:45:00|9.69|7.89|9.85|8.05|9.85|8.05|9.69|7.89|0
1691715000000|2023-08-11 00:50:00|9.83|8.03|9.82|8.02|9.91|8.11|9.82|8.02|0
1691715300000|2023-08-11 00:55:00|9.8|8|9.82|8.02|9.82|8.02|9.8|8|0
1691715600000|2023-08-11 01:00:00|9.87|8.07|9.87|8.07|9.89|8.09|9.83|8.03|0
1691715900000|2023-08-11 01:05:00|9.85|8.05|9.81|8.01|9.87|8.07|9.8|8|0
1691716200000|2023-08-11 01:10:00|9.8|8|9.76|7.96|9.81|8.01|9.76|7.96|0
1691716500000|2023-08-11 01:15:00|9.78|7.98|9.85|8.05|9.86|8.06|9.78|7.98|0
1691716800000|2023-08-11 01:20:00|9.84|8.04|9.76|7.96|9.84|8.04|9.72|7.92|0
1691717100000|2023-08-11 01:25:00|9.77|7.97|9.78|7.98|9.79|7.99|9.76|7.96|0
1691717400000|2023-08-11 01:30:00|9.79|7.99|9.62|7.82|9.79|7.99|9.62|7.82|0
1691717700000|2023-08-11 01:35:00|9.63|7.83|9.74|7.94|9.78|7.98|9.63|7.83|0
1691718000000|2023-08-11 01:40:00|9.72|7.92|9.7|7.9|9.74|7.94|9.65|7.85|0
1691718300000|2023-08-11 01:45:00|9.69|7.89|9.76|7.96|9.76|7.96|9.62|7.82|0
1691718600000|2023-08-11 01:50:00|9.74|7.94|9.67|7.87|9.77|7.97|9.67|7.87|0
1691718900000|2023-08-11 01:55:00|9.66|7.86|9.58|7.78|9.69|7.89|9.56|7.76|0
1691719200000|2023-08-11 02:00:00|9.57|7.77|9.49|7.69|9.57|7.77|9.44|7.64|0
1691719500000|2023-08-11 02:05:00|9.48|7.68|9.53|7.73|9.56|7.76|9.46|7.66|0
1691719800000|2023-08-11 02:10:00|9.54|7.74|9.6|7.8|9.61|7.81|9.53|7.73|0
1691720100000|2023-08-11 02:15:00|9.58|7.78|9.58|7.78|9.6|7.8|9.56|7.76|0
1691720400000|2023-08-11 02:20:00|9.56|7.76|9.37|7.57|9.56|7.76|9.34|7.54|0
1691720700000|2023-08-11 02:25:00|9.36|7.56|9.32|7.52|9.39|7.59|9.29|7.49|0
1691721000000|2023-08-11 02:30:00|9.34|7.54|9.35|7.55|9.36|7.56|9.25|7.45|0
1691721300000|2023-08-11 02:35:00|9.36|7.56|9.33|7.53|9.36|7.56|9.3|7.5|0
1691721600000|2023-08-11 02:40:00|9.35|7.55|9.33|7.53|9.36|7.56|9.3|7.5|0
1691721900000|2023-08-11 02:45:00|9.35|7.55|9.33|7.53|9.36|7.56|9.33|7.53|0
1691722200000|2023-08-11 02:50:00|9.32|7.52|9.27|7.47|9.32|7.52|9.25|7.45|0
1691722500000|2023-08-11 02:55:00|9.25|7.45|9.33|7.53|9.37|7.57|9.25|7.45|0
1691722800000|2023-08-11 03:00:00|9.35|7.55|9.4|7.6|9.4|7.6|9.33|7.53|0
1691723100000|2023-08-11 03:05:00|9.41|7.61|9.4|7.6|9.43|7.63|9.38|7.58|0
1691723400000|2023-08-11 03:10:00|9.42|7.62|9.4|7.6|9.43|7.63|9.38|7.58|0
1691723700000|2023-08-11 03:15:00|9.38|7.58|9.38|7.58|9.42|7.62|9.29|7.49|0
1691724000000|2023-08-11 03:20:00|9.36|7.56|9.36|7.56|9.4|7.6|9.35|7.55|0
1691724300000|2023-08-11 03:25:00|9.37|7.57|9.44|7.64|9.45|7.65|9.35|7.55|0
1691724600000|2023-08-11 03:30:00|9.47|7.67|9.38|7.58|9.48|7.68|9.38|7.58|0
1691724900000|2023-08-11 03:35:00|9.37|7.57|9.13|7.33|9.38|7.58|9.08|7.28|0
1691725200000|2023-08-11 03:40:00|9.11|7.31|9.09|7.29|9.13|7.33|9.06|7.26|0
1691725500000|2023-08-11 03:45:00|9.1|7.3|9.08|7.28|9.11|7.31|9.08|7.28|0
1691725800000|2023-08-11 03:50:00|9.09|7.29|9.13|7.33|9.14|7.34|9.08|7.28|0
1691726100000|2023-08-11 03:55:00|9.12|7.32|9.12|7.32|9.16|7.36|9.11|7.31|0
1691726400000|2023-08-11 04:00:00|9.13|7.33|9.04|7.24|9.13|7.33|9.02|7.22|0
1691726700000|2023-08-11 04:05:00|9.06|7.26|9.09|7.29|9.09|7.29|9.02|7.22|0
1691727000000|2023-08-11 04:10:00|9.07|7.27|9.01|7.21|9.07|7.27|8.99|7.19|0
1691727300000|2023-08-11 04:15:00|9|7.2|9.01|7.21|9.04|7.24|8.97|7.17|0
1691727600000|2023-08-11 04:20:00|9.02|7.22|9.04|7.24|9.05|7.25|9.01|7.21|0
1691727900000|2023-08-11 04:25:00|9.02|7.22|9.06|7.26|9.06|7.26|9.01|7.21|0
1691728200000|2023-08-11 04:30:00|9.07|7.27|9.04|7.24|9.09|7.29|9.04|7.24|0
1691728500000|2023-08-11 04:35:00|9.02|7.22|9.05|7.25|9.05|7.25|9.01|7.21|0
1691728800000|2023-08-11 04:40:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1691729100000|2023-08-11 04:45:00|9.04|7.24|9.02|7.22|9.05|7.25|9|7.2|0
1691729400000|2023-08-11 04:50:00|9.01|7.21|8.97|7.17|9.02|7.22|8.95|7.15|0
1691729700000|2023-08-11 04:55:00|8.99|7.19|9.05|7.25|9.05|7.25|8.99|7.19|0
1691730000000|2023-08-11 05:00:00|9.04|7.24|9.05|7.25|9.07|7.27|8.95|7.15|0
1691730300000|2023-08-11 05:05:00|9.04|7.24|9|7.2|9.04|7.24|8.95|7.15|0
1691730600000|2023-08-11 05:10:00|8.99|7.19|8.97|7.17|9.02|7.22|8.95|7.15|0
1691730900000|2023-08-11 05:15:00|8.96|7.16|9.05|7.25|9.05|7.25|8.95|7.15|0
1691731200000|2023-08-11 05:20:00|9.04|7.24|9.18|7.38|9.2|7.4|9.04|7.24|0
1691731500000|2023-08-11 05:25:00|9.17|7.37|9.28|7.48|9.29|7.49|9.17|7.37|0
1691731800000|2023-08-11 05:30:00|9.29|7.49|9.37|7.57|9.37|7.57|9.25|7.45|0
1691732100000|2023-08-11 05:35:00|9.36|7.56|9.34|7.54|9.38|7.58|9.32|7.52|0
1691732400000|2023-08-11 05:40:00|9.33|7.53|9.32|7.52|9.37|7.57|9.32|7.52|0
1691732700000|2023-08-11 05:45:00|9.31|7.51|9.44|7.64|9.51|7.71|9.31|7.51|0
1691733000000|2023-08-11 05:50:00|9.45|7.65|9.45|7.65|9.49|7.69|9.43|7.63|0
1691733300000|2023-08-11 05:55:00|9.44|7.64|9.46|7.66|9.49|7.69|9.42|7.62|0
1691733600000|2023-08-11 06:00:00|9.45|7.65|9.25|7.45|9.49|7.69|9.23|7.43|0
1691733900000|2023-08-11 06:05:00|9.05|7.65|9.08|7.68|9.08|7.68|8.97|7.57|0
1691734200000|2023-08-11 06:10:00|9.07|7.67|9.22|7.82|9.27|7.87|9.07|7.67|0
1691734500000|2023-08-11 06:15:00|9.2|7.8|9.17|7.77|9.23|7.83|9.15|7.75|0
1691734800000|2023-08-11 06:20:00|9.18|7.78|9.15|7.75|9.23|7.83|9.13|7.73|0
1691735100000|2023-08-11 06:25:00|9.17|7.77|9.23|7.83|9.23|7.83|9.13|7.73|0
1691735400000|2023-08-11 06:30:00|9.25|7.85|9.3|7.9|9.32|7.92|9.18|7.78|0
1691735700000|2023-08-11 06:35:00|9.28|7.88|9.27|7.87|9.35|7.95|9.26|7.86|0
1691736000000|2023-08-11 06:40:00|9.28|7.88|9.27|7.87|9.29|7.89|9.18|7.78|0
1691736300000|2023-08-11 06:45:00|9.25|7.85|9.3|7.9|9.33|7.93|9.25|7.85|0
1691736600000|2023-08-11 06:50:00|9.31|7.91|9.35|7.95|9.37|7.97|9.28|7.88|0
1691736900000|2023-08-11 06:55:00|9.34|7.94|9.33|7.93|9.4|8|9.33|7.93|0
1691737200000|2023-08-11 07:00:00|9.35|7.95|9.37|7.97|9.39|7.99|9.18|7.78|0
1691737500000|2023-08-11 07:05:00|9.33|7.93|9.42|8.02|9.47|8.07|9.29|7.89|0
1691737800000|2023-08-11 07:10:00|9.4|8|9.56|8.16|9.56|8.16|9.4|8|0
1691738100000|2023-08-11 07:15:00|9.59|8.19|9.52|8.12|9.61|8.21|9.51|8.11|0
1691738400000|2023-08-11 07:20:00|9.51|8.11|9.59|8.19|9.61|8.21|9.44|8.04|0
1691738700000|2023-08-11 07:25:00|9.6|8.2|9.59|8.19|9.63|8.23|9.54|8.14|0
1691739000000|2023-08-11 07:30:00|9.61|8.21|9.56|8.16|9.65|8.25|9.45|8.05|0
1691739300000|2023-08-11 07:35:00|9.55|8.15|9.49|8.09|9.56|8.16|9.45|8.05|0
1691739600000|2023-08-11 07:40:00|9.48|8.08|9.47|8.07|9.52|8.12|9.43|8.03|0
1691739900000|2023-08-11 07:45:00|9.49|8.09|9.54|8.14|9.56|8.16|9.42|8.02|0
1691740200000|2023-08-11 07:50:00|9.56|8.16|9.35|7.95|9.56|8.16|9.35|7.95|0
1691740500000|2023-08-11 07:55:00|9.33|7.93|9.26|7.86|9.34|7.94|9.26|7.86|0
1691740800000|2023-08-11 08:00:00|9.24|7.84|9.1|7.7|9.26|7.86|9.1|7.7|0
1691741100000|2023-08-11 08:05:00|9.08|7.68|8.9|7.5|9.1|7.7|8.88|7.48|0
1691741400000|2023-08-11 08:10:00|8.88|7.48|8.88|7.48|8.93|7.53|8.81|7.41|0
1691741700000|2023-08-11 08:15:00|8.86|7.46|8.94|7.54|8.99|7.59|8.8|7.4|0
1691742000000|2023-08-11 08:20:00|8.96|7.56|8.76|7.36|8.98|7.58|8.75|7.35|0
1691742300000|2023-08-11 08:25:00|8.75|7.35|8.83|7.43|8.91|7.51|8.75|7.35|0
1691742600000|2023-08-11 08:30:00|8.81|7.41|8.57|7.17|8.81|7.41|8.55|7.15|0
1691742900000|2023-08-11 08:35:00|8.58|7.18|8.42|7.02|8.65|7.25|8.42|7.02|0
1691743200000|2023-08-11 08:40:00|8.44|7.04|8.57|7.17|8.61|7.21|8.42|7.02|0
1691743500000|2023-08-11 08:45:00|8.58|7.18|8.58|7.18|8.58|7.18|8.5|7.1|0
1691743800000|2023-08-11 08:50:00|8.6|7.2|8.68|7.28|8.68|7.28|8.56|7.16|0
1691744100000|2023-08-11 08:55:00|8.67|7.27|8.68|7.28|8.76|7.36|8.58|7.18|0
1691744400000|2023-08-11 09:00:00|8.66|7.26|8.77|7.37|8.81|7.41|8.66|7.26|0
1691744700000|2023-08-11 09:05:00|8.79|7.39|8.87|7.47|8.92|7.52|8.79|7.39|0
1691745000000|2023-08-11 09:10:00|8.86|7.46|8.89|7.49|8.91|7.51|8.82|7.42|0
1691745300000|2023-08-11 09:15:00|8.87|7.47|8.85|7.45|8.9|7.5|8.82|7.42|0
1691745600000|2023-08-11 09:20:00|8.84|7.44|8.84|7.44|8.85|7.45|8.76|7.36|0
1691745900000|2023-08-11 09:25:00|8.85|7.45|8.89|7.49|8.92|7.52|8.83|7.43|0
1691746200000|2023-08-11 09:30:00|8.92|7.52|8.82|7.42|8.92|7.52|8.82|7.42|0
1691746500000|2023-08-11 09:35:00|8.84|7.44|8.9|7.5|8.92|7.52|8.75|7.35|0
1691746800000|2023-08-11 09:40:00|8.89|7.49|8.87|7.47|9|7.6|8.87|7.47|0
1691747100000|2023-08-11 09:45:00|8.89|7.49|8.78|7.38|8.89|7.49|8.78|7.38|0
1691747400000|2023-08-11 09:50:00|8.75|7.35|8.43|7.03|8.75|7.35|8.38|6.98|0
1691747700000|2023-08-11 09:55:00|8.42|7.02|8.53|7.13|8.56|7.16|8.32|6.92|0
1691748000000|2023-08-11 10:00:00|8.52|7.12|8.59|7.19|8.59|7.19|8.45|7.05|0
1691748300000|2023-08-11 10:05:00|8.61|7.21|8.67|7.27|8.72|7.32|8.59|7.19|0
1691748600000|2023-08-11 10:10:00|8.65|7.25|8.9|7.5|8.96|7.56|8.65|7.25|0
1691748900000|2023-08-11 10:15:00|8.89|7.49|8.94|7.54|8.99|7.59|8.84|7.44|0
1691749200000|2023-08-11 10:20:00|8.96|7.56|8.96|7.56|8.97|7.57|8.86|7.46|0
1691749500000|2023-08-11 10:25:00|8.95|7.55|8.91|7.51|8.99|7.59|8.9|7.5|0
1691749800000|2023-08-11 10:30:00|8.94|7.54|9.05|7.65|9.06|7.66|8.94|7.54|0
1691750100000|2023-08-11 10:35:00|9.04|7.64|9.02|7.62|9.19|7.79|9.02|7.62|0
1691750400000|2023-08-11 10:40:00|9.01|7.61|8.94|7.54|9.12|7.72|8.94|7.54|0
1691750700000|2023-08-11 10:45:00|8.92|7.52|8.92|7.52|8.99|7.59|8.86|7.46|0
1691751000000|2023-08-11 10:50:00|8.91|7.51|8.85|7.45|8.94|7.54|8.82|7.42|0
1691751300000|2023-08-11 10:55:00|8.86|7.46|8.84|7.44|8.89|7.49|8.81|7.41|0
1691751600000|2023-08-11 11:00:00|8.82|7.42|9.07|7.67|9.09|7.69|8.81|7.41|0
1691751900000|2023-08-11 11:05:00|9.09|7.69|9.1|7.7|9.21|7.81|9.08|7.68|0
1691752200000|2023-08-11 11:10:00|9.09|7.69|8.95|7.55|9.12|7.72|8.92|7.52|0
1691752500000|2023-08-11 11:15:00|8.99|7.59|8.97|7.57|9.04|7.64|8.95|7.55|0
1691752800000|2023-08-11 11:20:00|8.99|7.59|8.97|7.57|9.1|7.7|8.95|7.55|0
1691753100000|2023-08-11 11:25:00|8.95|7.55|9.05|7.65|9.06|7.66|8.92|7.52|0
1691753400000|2023-08-11 11:30:00|9.03|7.63|9.1|7.7|9.15|7.75|8.93|7.53|0
1691753700000|2023-08-11 11:35:00|9.08|7.68|9.07|7.67|9.11|7.71|9|7.6|0
1691754000000|2023-08-11 11:40:00|9.05|7.65|8.9|7.5|9.05|7.65|8.85|7.45|0
1691754300000|2023-08-11 11:45:00|8.88|7.48|8.95|7.55|9.04|7.64|8.88|7.48|0
1691754600000|2023-08-11 11:50:00|8.97|7.57|8.82|7.42|9|7.6|8.82|7.42|0
1691754900000|2023-08-11 11:55:00|8.8|7.4|8.87|7.47|8.88|7.48|8.77|7.37|0
1691755200000|2023-08-11 12:00:00|8.82|7.42|9|7.6|9.1|7.7|8.77|7.37|0
1691755500000|2023-08-11 12:05:00|8.98|7.58|8.85|7.45|9|7.6|8.8|7.4|0
1691755800000|2023-08-11 12:10:00|8.86|7.46|8.86|7.46|8.9|7.5|8.78|7.38|0
1691756100000|2023-08-11 12:15:00|8.85|7.45|8.81|7.41|8.9|7.5|8.81|7.41|0
1691756400000|2023-08-11 12:20:00|8.85|7.45|8.85|7.45|8.9|7.5|8.8|7.4|0
1691756700000|2023-08-11 12:25:00|8.86|7.46|8.97|7.57|8.97|7.57|8.78|7.38|0
1691757000000|2023-08-11 12:30:00|8.93|7.53|8.65|7.25|8.93|7.53|8.13|6.73|0
1691757300000|2023-08-11 12:35:00|8.62|7.22|8.81|7.41|8.96|7.56|8.62|7.22|0
1691757600000|2023-08-11 12:40:00|8.77|7.37|8.86|7.46|9.13|7.73|8.69|7.29|0
1691757900000|2023-08-11 12:45:00|8.85|7.45|8.43|7.03|8.85|7.45|8.43|7.03|0
1691758200000|2023-08-11 12:50:00|8.45|7.05|8.44|7.04|8.6|7.2|8.37|6.97|0
1691758500000|2023-08-11 12:55:00|8.43|7.03|8.42|7.02|8.54|7.14|8.34|6.94|0
1691758800000|2023-08-11 13:00:00|8.38|6.98|8.99|7.59|9.04|7.64|8.31|6.91|0
1691759100000|2023-08-11 13:05:00|9|7.6|9.12|7.72|9.15|7.75|8.95|7.55|0
1691759400000|2023-08-11 13:10:00|9.15|7.75|9.07|7.67|9.17|7.77|8.99|7.59|0
1691759700000|2023-08-11 13:15:00|9.05|7.65|8.92|7.52|9.07|7.67|8.81|7.41|0
1691760000000|2023-08-11 13:20:00|8.91|7.51|8.79|7.39|8.99|7.59|8.79|7.39|0
1691760300000|2023-08-11 13:25:00|8.82|7.42|8.57|7.17|8.89|7.49|8.55|7.15|0
1691760600000|2023-08-11 13:30:00|8.65|7.25|8.95|7.55|8.96|7.56|8.2|6.8|0
1691760900000|2023-08-11 13:35:00|8.92|7.52|8.47|7.07|9.3|7.9|8.43|7.03|0
1691761200000|2023-08-11 13:40:00|8.49|7.09|8.23|6.83|8.57|7.17|8.04|6.64|0
1691761500000|2023-08-11 13:45:00|8.21|6.81|8.21|6.81|8.33|6.93|7.98|6.58|0
1691761800000|2023-08-11 13:50:00|8.23|6.83|8.29|6.89|8.44|7.04|8.09|6.69|0
1691762100000|2023-08-11 13:55:00|8.3|6.9|8.87|7.47|8.87|7.47|8.27|6.87|0
1691762400000|2023-08-11 14:00:00|9.06|7.66|9.5|8.1|9.71|8.31|9.06|7.66|0
1691762700000|2023-08-11 14:05:00|9.57|8.17|9.47|8.07|9.69|8.29|9.33|7.93|0
1691763000000|2023-08-11 14:10:00|9.48|8.08|9.73|8.33|9.8|8.4|9.13|7.73|0
1691763300000|2023-08-11 14:15:00|9.67|8.27|9.47|8.07|10.03|8.63|9.28|7.88|0
1691763600000|2023-08-11 14:20:00|9.7|8.3|9.89|8.49|10.04|8.64|9.64|8.24|0
1691763900000|2023-08-11 14:25:00|9.93|8.53|9.62|8.22|9.93|8.53|9.55|8.15|0
1691764200000|2023-08-11 14:30:00|9.7|8.3|9.36|7.96|9.75|8.35|9.36|7.96|0
1691764500000|2023-08-11 14:35:00|9.38|7.98|9.89|8.49|9.91|8.51|9.26|7.86|0
1691764800000|2023-08-11 14:40:00|9.87|8.47|9.73|8.33|10.05|8.65|9.61|8.21|0
1691765100000|2023-08-11 14:45:00|9.71|8.31|9.61|8.21|9.8|8.4|9.5|8.1|0
1691765400000|2023-08-11 14:50:00|9.62|8.22|9.09|7.69|9.62|8.22|9.04|7.64|0
1691765700000|2023-08-11 14:55:00|9.11|7.71|9.07|7.67|9.29|7.89|9.02|7.62|0
1691766000000|2023-08-11 15:00:00|9.09|7.69|9.27|7.87|9.31|7.91|9.09|7.69|0
1691766300000|2023-08-11 15:05:00|9.26|7.86|8.97|7.57|9.27|7.87|8.91|7.51|0
1691766600000|2023-08-11 15:10:00|8.99|7.59|8.73|7.33|8.99|7.59|8.66|7.26|0
1691766900000|2023-08-11 15:15:00|8.68|7.28|8.69|7.29|8.73|7.33|8.55|7.15|0
1691767200000|2023-08-11 15:20:00|8.68|7.28|8.6|7.2|8.87|7.47|8.58|7.18|0
1691767500000|2023-08-11 15:25:00|8.61|7.21|8.61|7.21|8.76|7.36|8.53|7.13|0
1691767800000|2023-08-11 15:30:00|8.58|7.18|8.52|7.12|8.76|7.36|8.45|7.05|0
1691768100000|2023-08-11 15:35:00|8.5|7.1|8.64|7.24|8.84|7.44|8.5|7.1|0
1691768400000|2023-08-11 15:40:00|8.66|7.26|8.76|7.36|8.76|7.36|8.52|7.12|0
1691768700000|2023-08-11 15:45:00|8.77|7.37|8.63|7.23|8.82|7.42|8.58|7.18|0
1691769000000|2023-08-11 15:50:00|8.61|7.21|8.59|7.19|8.66|7.26|8.5|7.1|0
1691769300000|2023-08-11 15:55:00|8.61|7.21|9.08|7.68|9.12|7.72|8.55|7.15|0
1691769600000|2023-08-11 16:00:00|9.1|7.7|9.13|7.73|9.27|7.87|9|7.6|0
1691769900000|2023-08-11 16:05:00|9.15|7.75|9.18|7.78|9.41|8.01|9.12|7.72|0
1691770200000|2023-08-11 16:10:00|9.2|7.8|9.37|7.97|9.39|7.99|9.07|7.67|0
1691770500000|2023-08-11 16:15:00|9.42|8.02|9.25|7.85|9.51|8.11|9.23|7.83|0
1691770800000|2023-08-11 16:20:00|9.22|7.82|9.08|7.68|9.3|7.9|9.05|7.65|0
1691771100000|2023-08-11 16:25:00|9.1|7.7|8.93|7.53|9.1|7.7|8.72|7.32|0
1691771400000|2023-08-11 16:30:00|8.95|7.55|9.09|7.69|9.15|7.75|8.95|7.55|0
1691771700000|2023-08-11 16:35:00|9.06|7.66|8.82|7.42|9.1|7.7|8.8|7.4|0
1691772000000|2023-08-11 16:40:00|8.8|7.4|8.64|7.24|8.85|7.45|8.64|7.24|0
1691772300000|2023-08-11 16:45:00|8.65|7.25|8.62|7.22|8.75|7.35|8.57|7.17|0
1691772600000|2023-08-11 16:50:00|8.61|7.21|8.68|7.28|8.75|7.35|8.56|7.16|0
1691772900000|2023-08-11 16:55:00|8.65|7.25|8.68|7.28|8.7|7.3|8.56|7.16|0
1691773200000|2023-08-11 17:00:00|8.7|7.3|8.89|7.49|8.94|7.54|8.67|7.27|0
1691773500000|2023-08-11 17:05:00|8.86|7.46|8.62|7.22|8.86|7.46|8.56|7.16|0
1691773800000|2023-08-11 17:10:00|8.6|7.2|8.65|7.25|8.75|7.35|8.57|7.17|0
1691774100000|2023-08-11 17:15:00|8.63|7.23|8.78|7.38|8.84|7.44|8.62|7.22|0
1691774400000|2023-08-11 17:20:00|8.76|7.36|8.18|6.78|8.91|7.51|8.11|6.71|0
1691774700000|2023-08-11 17:25:00|8.2|6.8|8.5|7.1|8.53|7.13|8.2|6.8|0
1691775000000|2023-08-11 17:30:00|8.51|7.11|8.42|7.02|8.56|7.16|8.42|7.02|0
1691775300000|2023-08-11 17:35:00|8.43|7.03|8.38|6.98|8.5|7.1|8.27|6.87|0
1691775600000|2023-08-11 17:40:00|8.4|7|8.12|6.72|8.46|7.06|8.04|6.64|0
1691775900000|2023-08-11 17:45:00|8.13|6.73|8.03|6.63|8.15|6.75|7.93|6.53|0
1691776200000|2023-08-11 17:50:00|8.01|6.61|8.01|6.61|8.06|6.66|7.89|6.49|0
1691776500000|2023-08-11 17:55:00|7.98|6.58|8.18|6.78|8.23|6.83|7.88|6.48|0
1691776800000|2023-08-11 18:00:00|8.16|6.76|7.68|6.28|8.4|7|7.62|6.22|0
1691777100000|2023-08-11 18:05:00|7.71|6.31|7.72|6.32|7.9|6.5|7.71|6.31|0
1691777400000|2023-08-11 18:10:00|7.71|6.31|7.71|6.31|7.78|6.38|7.62|6.22|0
1691777700000|2023-08-11 18:15:00|7.74|6.34|7.9|6.5|7.95|6.55|7.69|6.29|0
1691778000000|2023-08-11 18:20:00|7.87|6.47|7.99|6.59|8.01|6.61|7.69|6.29|0
1691778300000|2023-08-11 18:25:00|8.02|6.62|8.04|6.64|8.18|6.78|8.02|6.62|0
1691778600000|2023-08-11 18:30:00|8.02|6.62|8.08|6.68|8.38|6.98|8.02|6.62|0
1691778900000|2023-08-11 18:35:00|8.07|6.67|8.18|6.78|8.19|6.79|7.87|6.47|0
1691779200000|2023-08-11 18:40:00|8.19|6.79|8.08|6.68|8.27|6.87|8|6.6|0
1691779500000|2023-08-11 18:45:00|8.07|6.67|8.24|6.84|8.28|6.88|8.05|6.65|0
1691779800000|2023-08-11 18:50:00|8.25|6.85|8.22|6.82|8.31|6.91|8.14|6.74|0
1691780100000|2023-08-11 18:55:00|8.24|6.84|8.28|6.88|8.38|6.98|8.2|6.8|0
1691780400000|2023-08-11 19:00:00|8.27|6.87|8.14|6.74|8.3|6.9|7.96|6.56|0
1691780700000|2023-08-11 19:05:00|8.16|6.76|7.81|6.41|8.19|6.79|7.79|6.39|0
1691781000000|2023-08-11 19:10:00|7.78|6.38|7.91|6.51|7.97|6.57|7.72|6.32|0
1691781300000|2023-08-11 19:15:00|7.9|6.5|8.05|6.65|8.09|6.69|7.85|6.45|0
1691781600000|2023-08-11 19:20:00|8.03|6.63|8.17|6.77|8.17|6.77|7.94|6.54|0
1691781900000|2023-08-11 19:25:00|8.19|6.79|8.15|6.75|8.31|6.91|8.12|6.72|0
1691782200000|2023-08-11 19:30:00|8.11|6.71|8.25|6.85|8.26|6.86|8.1|6.7|0
1691782500000|2023-08-11 19:35:00|8.26|6.86|8|6.6|8.31|6.91|7.94|6.54|0
1691782800000|2023-08-11 19:40:00|7.98|6.58|8.04|6.64|8.08|6.68|7.85|6.45|0
1691783100000|2023-08-11 19:45:00|8.01|6.61|7.91|6.51|8.06|6.66|7.8|6.4|0
1691783400000|2023-08-11 19:50:00|7.86|6.46|7.85|6.45|8.03|6.63|7.76|6.36|0
1691783700000|2023-08-11 19:55:00|7.77|6.37|7.89|6.49|7.89|6.49|7.62|6.22|0
1691784000000|2023-08-11 20:00:00|8.01|6.61|8.1|6.7|8.12|6.72|8.01|6.61|0
1691784300000|2023-08-11 20:05:00|8.09|6.69|8.1|6.7|8.12|6.72|8.07|6.67|0
1691784600000|2023-08-11 20:10:00|8.11|6.71|8.23|6.83|8.24|6.84|8.09|6.69|0
1691973000000|2023-08-14 00:30:00|8.93|7.13|8.83|7.03|8.93|7.13|8.76|6.96|0
1691973300000|2023-08-14 00:35:00|8.85|7.05|8.71|6.91|8.85|7.05|8.7|6.9|0
1691973600000|2023-08-14 00:40:00|8.7|6.9|8.62|6.82|8.71|6.91|8.6|6.8|0
1691973900000|2023-08-14 00:45:00|8.61|6.81|8.57|6.77|8.62|6.82|8.52|6.72|0
1691974200000|2023-08-14 00:50:00|8.55|6.75|8.55|6.75|8.59|6.79|8.52|6.72|0
1691974500000|2023-08-14 00:55:00|8.54|6.74|8.49|6.69|8.54|6.74|8.44|6.64|0
1691974800000|2023-08-14 01:00:00|8.47|6.67|8.46|6.66|8.52|6.72|8.41|6.61|0
1691975100000|2023-08-14 01:05:00|8.44|6.64|8.57|6.77|8.57|6.77|8.44|6.64|0
1691975400000|2023-08-14 01:10:00|8.55|6.75|8.5|6.7|8.57|6.77|8.5|6.7|0
1691975700000|2023-08-14 01:15:00|8.49|6.69|8.47|6.67|8.58|6.78|8.46|6.66|0
1691976000000|2023-08-14 01:20:00|8.49|6.69|8.29|6.49|8.49|6.69|8.14|6.34|0
1691976300000|2023-08-14 01:25:00|8.26|6.46|8.36|6.56|8.36|6.56|8.25|6.45|0
1691976600000|2023-08-14 01:30:00|8.35|6.55|8.18|6.38|8.35|6.55|8.16|6.36|0
1691976900000|2023-08-14 01:35:00|8.16|6.36|8.13|6.33|8.24|6.44|8.01|6.21|0
1691977200000|2023-08-14 01:40:00|8.15|6.35|8.33|6.53|8.38|6.58|8.15|6.35|0
1691977500000|2023-08-14 01:45:00|8.35|6.55|8.09|6.29|8.37|6.57|8.05|6.25|0
1691977800000|2023-08-14 01:50:00|8.12|6.32|8.09|6.29|8.29|6.49|8.08|6.28|0
1691978100000|2023-08-14 01:55:00|8.11|6.31|8.14|6.34|8.19|6.39|8.11|6.31|0
1691978400000|2023-08-14 02:00:00|8.12|6.32|7.96|6.16|8.15|6.35|7.96|6.16|0
1691978700000|2023-08-14 02:05:00|7.97|6.17|7.97|6.17|8.11|6.31|7.97|6.17|0
1691979000000|2023-08-14 02:10:00|7.99|6.19|7.65|5.85|7.99|6.19|7.64|5.84|0
1691979300000|2023-08-14 02:15:00|7.64|5.84|7.71|5.91|7.72|5.92|7.62|5.82|0
1691979600000|2023-08-14 02:20:00|7.7|5.9|7.68|5.88|7.77|5.97|7.68|5.88|0
1691979900000|2023-08-14 02:25:00|7.69|5.89|7.66|5.86|7.72|5.92|7.65|5.85|0
1691980200000|2023-08-14 02:30:00|7.65|5.85|7.69|5.89|7.72|5.92|7.65|5.85|0
1691980500000|2023-08-14 02:35:00|7.68|5.88|7.79|5.99|7.81|6.01|7.68|5.88|0
1691980800000|2023-08-14 02:40:00|7.78|5.98|7.63|5.83|7.78|5.98|7.56|5.76|0
1691981100000|2023-08-14 02:45:00|7.65|5.85|7.72|5.92|7.75|5.95|7.63|5.83|0
1691981400000|2023-08-14 02:50:00|7.71|5.91|7.64|5.84|7.72|5.92|7.63|5.83|0
1691981700000|2023-08-14 02:55:00|7.63|5.83|7.6|5.8|7.65|5.85|7.58|5.78|0
1691982000000|2023-08-14 03:00:00|7.62|5.82|7.6|5.8|7.68|5.88|7.55|5.75|0
1691982300000|2023-08-14 03:05:00|7.62|5.82|7.63|5.83|7.69|5.89|7.62|5.82|0
1691982600000|2023-08-14 03:10:00|7.65|5.85|7.59|5.79|7.65|5.85|7.56|5.76|0
1691982900000|2023-08-14 03:15:00|7.6|5.8|8.04|6.24|8.06|6.26|7.59|5.79|0
1691983200000|2023-08-14 03:20:00|8.05|6.25|7.86|6.06|8.07|6.27|7.86|6.06|0
1691983500000|2023-08-14 03:25:00|7.88|6.08|7.95|6.15|8.03|6.23|7.86|6.06|0
1691983800000|2023-08-14 03:30:00|7.97|6.17|8.06|6.26|8.58|6.78|7.94|6.14|0
1691984100000|2023-08-14 03:35:00|8.08|6.28|8.07|6.27|8.08|6.28|8.03|6.23|0
1691984400000|2023-08-14 03:40:00|8.06|6.26|8.05|6.25|8.11|6.31|8.05|6.25|0
1691984700000|2023-08-14 03:45:00|8.06|6.26|8.09|6.29|8.11|6.31|8.05|6.25|0
1691985000000|2023-08-14 03:50:00|8.08|6.28|7.88|6.08|8.08|6.28|7.77|5.97|0
1691985300000|2023-08-14 03:55:00|7.9|6.1|8.09|6.29|8.1|6.3|7.9|6.1|0
1691985600000|2023-08-14 04:00:00|8.07|6.27|8.09|6.29|8.1|6.3|8|6.2|0
1691985900000|2023-08-14 04:05:00|8.08|6.28|8.03|6.23|8.09|6.29|8.01|6.21|0
1691986200000|2023-08-14 04:10:00|8.04|6.24|8.12|6.32|8.12|6.32|8.03|6.23|0
1691986500000|2023-08-14 04:15:00|8.13|6.33|8.15|6.35|8.16|6.36|8.01|6.21|0
1691986800000|2023-08-14 04:20:00|8.13|6.33|8.13|6.33|8.17|6.37|8.12|6.32|0
1691987100000|2023-08-14 04:25:00|8.12|6.32|8.16|6.36|8.16|6.36|8.1|6.3|0
1691987400000|2023-08-14 04:30:00|8.15|6.35|8.16|6.36|8.19|6.39|8.13|6.33|0
1691987700000|2023-08-14 04:35:00|8.18|6.38|8.19|6.39|8.21|6.41|8.16|6.36|0
1691988000000|2023-08-14 04:40:00|8.18|6.38|8.19|6.39|8.21|6.41|8.16|6.36|0
1691988300000|2023-08-14 04:45:00|8.18|6.38|8.19|6.39|8.21|6.41|8.16|6.36|0
1691988600000|2023-08-14 04:50:00|8.2|6.4|8.13|6.33|8.22|6.42|8.11|6.31|0
1691988900000|2023-08-14 04:55:00|8.14|6.34|8|6.2|8.14|6.34|8|6.2|0
1691989200000|2023-08-14 05:00:00|8.01|6.21|8.1|6.3|8.11|6.31|8.01|6.21|0
1691989500000|2023-08-14 05:05:00|8.08|6.28|8.1|6.3|8.13|6.33|8.08|6.28|0
1691989800000|2023-08-14 05:10:00|8.11|6.31|8.22|6.42|8.23|6.43|8.11|6.31|0
1691990100000|2023-08-14 05:15:00|8.21|6.41|8.17|6.37|8.23|6.43|8.16|6.36|0
1691990400000|2023-08-14 05:20:00|8.18|6.38|8.23|6.43|8.26|6.46|8.16|6.36|0
1691990700000|2023-08-14 05:25:00|8.22|6.42|8.29|6.49|8.29|6.49|8.2|6.4|0
1691991000000|2023-08-14 05:30:00|8.26|6.46|8.25|6.45|8.28|6.48|8.22|6.42|0
1691991300000|2023-08-14 05:35:00|8.24|6.44|8.31|6.51|8.32|6.52|8.23|6.43|0
1691991600000|2023-08-14 05:40:00|8.29|6.49|8.32|6.52|8.4|6.6|8.29|6.49|0
1691991900000|2023-08-14 05:45:00|8.34|6.54|8.32|6.52|8.34|6.54|8.28|6.48|0
1691992200000|2023-08-14 05:50:00|8.34|6.54|8.27|6.47|8.43|6.63|8.26|6.46|0
1691992500000|2023-08-14 05:55:00|8.26|6.46|8.34|6.54|8.34|6.54|8.26|6.46|0
1691992800000|2023-08-14 06:00:00|8.35|6.55|8.29|6.49|8.37|6.57|8.27|6.47|0
1691993100000|2023-08-14 06:05:00|8.26|6.46|8.07|6.67|8.26|6.7|8|6.46|0
1691993400000|2023-08-14 06:10:00|8.06|6.66|8.15|6.75|8.18|6.78|8|6.6|0
1691993700000|2023-08-14 06:15:00|8.13|6.73|8.66|7.26|8.66|7.26|8.13|6.73|0
1691994000000|2023-08-14 06:20:00|8.65|7.25|8.58|7.18|8.71|7.31|8.53|7.13|0
1691994300000|2023-08-14 06:25:00|8.6|7.2|8.66|7.26|8.66|7.26|8.58|7.18|0
1691994600000|2023-08-14 06:30:00|8.65|7.25|8.69|7.29|8.71|7.31|8.6|7.2|0
1691994900000|2023-08-14 06:35:00|8.71|7.31|8.6|7.2|8.71|7.31|8.6|7.2|0
1691995200000|2023-08-14 06:40:00|8.58|7.18|8.63|7.23|8.68|7.28|8.58|7.18|0
1691995500000|2023-08-14 06:45:00|8.62|7.22|8.68|7.28|8.68|7.28|8.6|7.2|0
1691995800000|2023-08-14 06:50:00|8.66|7.26|8.72|7.32|8.76|7.36|8.66|7.26|0
1691996100000|2023-08-14 06:55:00|8.74|7.34|8.72|7.32|8.82|7.42|8.71|7.31|0
1691996400000|2023-08-14 07:00:00|8.74|7.34|8.64|7.24|8.77|7.37|8.59|7.19|0
1691996700000|2023-08-14 07:05:00|8.66|7.26|8.77|7.37|8.82|7.42|8.63|7.23|0
1691997000000|2023-08-14 07:10:00|8.79|7.39|8.74|7.34|8.84|7.44|8.62|7.22|0
1691997300000|2023-08-14 07:15:00|8.75|7.35|8.8|7.4|8.83|7.43|8.7|7.3|0
1691997600000|2023-08-14 07:20:00|8.79|7.39|9|7.6|9.02|7.62|8.79|7.39|0
1691997900000|2023-08-14 07:25:00|8.99|7.59|8.93|7.53|9.05|7.65|8.92|7.52|0
1691998200000|2023-08-14 07:30:00|8.95|7.55|9.03|7.63|9.07|7.67|8.95|7.55|0
1691998500000|2023-08-14 07:35:00|9.01|7.61|8.98|7.58|9.05|7.65|8.96|7.56|0
1691998800000|2023-08-14 07:40:00|8.96|7.56|8.8|7.4|9.01|7.61|8.78|7.38|0
1691999100000|2023-08-14 07:45:00|8.79|7.39|8.84|7.44|8.86|7.46|8.74|7.34|0
1691999400000|2023-08-14 07:50:00|8.86|7.46|9.37|7.97|9.39|7.99|8.86|7.46|0
1691999700000|2023-08-14 07:55:00|9.39|7.99|10.08|8.68|10.34|8.94|9.37|7.97|0
1692000000000|2023-08-14 08:00:00|10.06|8.66|9.9|8.5|10.19|8.79|9.83|8.43|0
1692000300000|2023-08-14 08:05:00|9.88|8.48|10.26|8.86|10.26|8.86|9.84|8.44|0
1692000600000|2023-08-14 08:10:00|10.24|8.84|8.75|7.35|10.28|8.88|8.7|7.3|0
1692000900000|2023-08-14 08:15:00|8.78|7.38|8.62|7.22|8.85|7.45|8.59|7.19|0
1692001200000|2023-08-14 08:20:00|8.63|7.23|9.03|7.63|9.15|7.75|8.59|7.19|0
1692001500000|2023-08-14 08:25:00|9.02|7.62|8.97|7.57|9.12|7.72|8.95|7.55|0
1692001800000|2023-08-14 08:30:00|8.93|7.53|8.87|7.47|8.95|7.55|8.8|7.4|0
1692002100000|2023-08-14 08:35:00|8.88|7.48|9.04|7.64|9.05|7.65|8.87|7.47|0
1692002400000|2023-08-14 08:40:00|9.05|7.65|8.98|7.58|9.07|7.67|8.93|7.53|0
1692002700000|2023-08-14 08:45:00|9|7.6|8.96|7.56|9.1|7.7|8.96|7.56|0
1692003000000|2023-08-14 08:50:00|8.97|7.57|9.01|7.61|9.07|7.67|8.93|7.53|0
1692003300000|2023-08-14 08:55:00|9.02|7.62|8.88|7.48|9.03|7.63|8.85|7.45|0
1692003600000|2023-08-14 09:00:00|8.89|7.49|8.86|7.46|8.9|7.5|8.76|7.36|0
1692003900000|2023-08-14 09:05:00|8.87|7.47|8.81|7.41|8.96|7.56|8.8|7.4|0
1692004200000|2023-08-14 09:10:00|8.8|7.4|8.96|7.56|8.99|7.59|8.7|7.3|0
1692004500000|2023-08-14 09:15:00|8.98|7.58|8.99|7.59|9.05|7.65|8.88|7.48|0
1692004800000|2023-08-14 09:20:00|9.01|7.61|8.96|7.56|9.1|7.7|8.96|7.56|0
1692005100000|2023-08-14 09:25:00|8.98|7.58|8.98|7.58|9.01|7.61|8.91|7.51|0
1692005400000|2023-08-14 09:30:00|8.96|7.56|8.92|7.52|8.99|7.59|8.88|7.48|0
1692005700000|2023-08-14 09:35:00|8.93|7.53|8.88|7.48|9.09|7.69|8.86|7.46|0
1692006000000|2023-08-14 09:40:00|8.89|7.49|8.87|7.47|8.94|7.54|8.83|7.43|0
1692006300000|2023-08-14 09:45:00|8.86|7.46|8.89|7.49|8.94|7.54|8.84|7.44|0
1692006600000|2023-08-14 09:50:00|8.87|7.47|8.83|7.43|8.89|7.49|8.79|7.39|0
1692006900000|2023-08-14 09:55:00|8.84|7.44|8.91|7.51|8.92|7.52|8.84|7.44|0
1692007200000|2023-08-14 10:00:00|8.94|7.54|8.89|7.49|8.97|7.57|8.79|7.39|0
1692007500000|2023-08-14 10:05:00|8.91|7.51|8.99|7.59|9.09|7.69|8.91|7.51|0
1692007800000|2023-08-14 10:10:00|9.02|7.62|9.01|7.61|9.07|7.67|8.99|7.59|0
1692008100000|2023-08-14 10:15:00|9.02|7.62|9.05|7.65|9.07|7.67|9.01|7.61|0
1692008400000|2023-08-14 10:20:00|9.07|7.67|8.9|7.5|9.16|7.76|8.89|7.49|0
1692008700000|2023-08-14 10:25:00|8.89|7.49|8.87|7.47|8.9|7.5|8.82|7.42|0
1692009000000|2023-08-14 10:30:00|8.85|7.45|8.94|7.54|8.94|7.54|8.84|7.44|0
1692009300000|2023-08-14 10:35:00|8.92|7.52|9.02|7.62|9.04|7.64|8.89|7.49|0
1692009600000|2023-08-14 10:40:00|9.03|7.63|9.09|7.69|9.1|7.7|9.02|7.62|0
1692009900000|2023-08-14 10:45:00|9.1|7.7|9.2|7.8|9.22|7.82|9.1|7.7|0
1692010200000|2023-08-14 10:50:00|9.21|7.81|9.21|7.81|9.24|7.84|9.19|7.79|0
1692010500000|2023-08-14 10:55:00|9.22|7.82|9.08|7.68|9.26|7.86|9.07|7.67|0
1692010800000|2023-08-14 11:00:00|9.07|7.67|9.03|7.63|9.1|7.7|9.03|7.63|0
1692011100000|2023-08-14 11:05:00|9.02|7.62|9.03|7.63|9.15|7.75|9|7.6|0
1692011400000|2023-08-14 11:10:00|9.02|7.62|8.88|7.48|9.03|7.63|8.87|7.47|0
1692011700000|2023-08-14 11:15:00|8.87|7.47|8.88|7.48|8.9|7.5|8.83|7.43|0
1692012000000|2023-08-14 11:20:00|8.86|7.46|8.91|7.51|8.95|7.55|8.85|7.45|0
1692012300000|2023-08-14 11:25:00|8.93|7.53|8.95|7.55|8.95|7.55|8.86|7.46|0
1692012600000|2023-08-14 11:30:00|8.93|7.53|8.9|7.5|9|7.6|8.85|7.45|0
1692012900000|2023-08-14 11:35:00|8.88|7.48|8.71|7.31|8.88|7.48|8.7|7.3|0
1692013200000|2023-08-14 11:40:00|8.75|7.35|8.65|7.25|8.78|7.38|8.6|7.2|0
1692013500000|2023-08-14 11:45:00|8.63|7.23|8.66|7.26|8.68|7.28|8.58|7.18|0
1692013800000|2023-08-14 11:50:00|8.65|7.25|8.73|7.33|8.76|7.36|8.6|7.2|0
1692014100000|2023-08-14 11:55:00|8.71|7.31|8.78|7.38|8.79|7.39|8.7|7.3|0
1692014400000|2023-08-14 12:00:00|8.76|7.36|8.66|7.26|8.78|7.38|8.63|7.23|0
1692014700000|2023-08-14 12:05:00|8.65|7.25|8.61|7.21|8.65|7.25|8.56|7.16|0
1692015000000|2023-08-14 12:10:00|8.63|7.23|8.6|7.2|8.66|7.26|8.56|7.16|0
1692015300000|2023-08-14 12:15:00|8.59|7.19|8.34|6.94|8.63|7.23|8.32|6.92|0
1692015600000|2023-08-14 12:20:00|8.32|6.92|8.18|6.78|8.4|7|8.17|6.77|0
1692015900000|2023-08-14 12:25:00|8.17|6.77|8.11|6.71|8.23|6.83|8.08|6.68|0
1692016200000|2023-08-14 12:30:00|8.09|6.69|7.94|6.54|8.13|6.73|7.8|6.4|0
1692016500000|2023-08-14 12:35:00|7.92|6.52|7.94|6.54|8.07|6.67|7.91|6.51|0
1692016800000|2023-08-14 12:40:00|7.92|6.52|7.88|6.48|7.98|6.58|7.85|6.45|0
1692017100000|2023-08-14 12:45:00|7.86|6.46|7.77|6.37|7.92|6.52|7.64|6.24|0
1692017400000|2023-08-14 12:50:00|7.79|6.39|8.59|7.19|8.64|7.24|7.79|6.39|0
1692017700000|2023-08-14 12:55:00|8.57|7.17|8.57|7.17|8.62|7.22|8.51|7.11|0
1692018000000|2023-08-14 13:00:00|8.56|7.16|8.56|7.16|8.57|7.17|8.41|7.01|0
1692018300000|2023-08-14 13:05:00|8.51|7.11|8.52|7.12|8.52|7.12|8.37|6.97|0
1692018600000|2023-08-14 13:10:00|8.49|7.09|8.43|7.03|8.49|7.09|8.35|6.95|0
1692018900000|2023-08-14 13:15:00|8.44|7.04|8.38|6.98|8.48|7.08|8.24|6.84|0
1692019200000|2023-08-14 13:20:00|8.37|6.97|8.26|6.86|8.4|7|8.2|6.8|0
1692019500000|2023-08-14 13:25:00|8.24|6.84|8.29|6.89|8.35|6.95|8.21|6.81|0
1692019800000|2023-08-14 13:30:00|8.35|6.95|8.47|7.07|8.51|7.11|8.21|6.81|0
1692020100000|2023-08-14 13:35:00|8.49|7.09|8.46|7.06|8.52|7.12|8.19|6.79|0
1692020400000|2023-08-14 13:40:00|8.47|7.07|8.55|7.15|8.68|7.28|8.46|7.06|0
1692020700000|2023-08-14 13:45:00|8.52|7.12|8.3|6.9|8.66|7.26|8.16|6.76|0
1692021000000|2023-08-14 13:50:00|8.27|6.87|8.58|7.18|8.71|7.31|8.19|6.79|0
1692021300000|2023-08-14 13:55:00|8.54|7.14|8.65|7.25|8.66|7.26|8.41|7.01|0
1692021600000|2023-08-14 14:00:00|8.63|7.23|8.78|7.38|8.81|7.41|8.49|7.09|0
1692021900000|2023-08-14 14:05:00|8.81|7.41|8.96|7.56|9.04|7.64|8.68|7.28|0
1692022200000|2023-08-14 14:10:00|8.97|7.57|9.26|7.86|9.31|7.91|8.86|7.46|0
1692022500000|2023-08-14 14:15:00|9.31|7.91|9.14|7.74|9.31|7.91|9.11|7.71|0
1692022800000|2023-08-14 14:20:00|9.16|7.76|8.53|7.13|9.3|7.9|8.52|7.12|0
1692023100000|2023-08-14 14:25:00|8.57|7.17|8.47|7.07|8.8|7.4|8.39|6.99|0
1692023400000|2023-08-14 14:30:00|8.5|7.1|8.79|7.39|8.79|7.39|8.45|7.05|0
1692023700000|2023-08-14 14:35:00|8.81|7.41|8.58|7.18|8.96|7.56|8.49|7.09|0
1692024000000|2023-08-14 14:40:00|8.57|7.17|8.65|7.25|8.75|7.35|8.52|7.12|0
1692024300000|2023-08-14 14:45:00|8.68|7.28|8.75|7.35|8.75|7.35|8.62|7.22|0
1692024600000|2023-08-14 14:50:00|8.76|7.36|9.05|7.65|9.07|7.67|8.68|7.28|0
1692024900000|2023-08-14 14:55:00|9.07|7.67|8.71|7.31|9.14|7.74|8.63|7.23|0
1692025200000|2023-08-14 15:00:00|8.73|7.33|8.61|7.21|8.74|7.34|8.56|7.16|0
1692025500000|2023-08-14 15:05:00|8.58|7.18|8.51|7.11|8.63|7.23|8.38|6.98|0
1692025800000|2023-08-14 15:10:00|8.5|7.1|8.37|6.97|8.53|7.13|8.32|6.92|0
1692026100000|2023-08-14 15:15:00|8.33|6.93|8.38|6.98|8.48|7.08|8.29|6.89|0
1692026400000|2023-08-14 15:20:00|8.4|7|8.56|7.16|8.56|7.16|8.38|6.98|0
1692026700000|2023-08-14 15:25:00|8.54|7.14|8.66|7.26|8.67|7.27|8.38|6.98|0
1692027000000|2023-08-14 15:30:00|8.71|7.31|8.49|7.09|8.72|7.32|8.48|7.08|0
1692027300000|2023-08-14 15:35:00|8.48|7.08|8.62|7.22|8.66|7.26|8.43|7.03|0
1692027600000|2023-08-14 15:40:00|8.61|7.21|8.74|7.34|8.82|7.42|8.56|7.16|0
1692027900000|2023-08-14 15:45:00|8.72|7.32|8.94|7.54|9.03|7.63|8.72|7.32|0
1692028200000|2023-08-14 15:50:00|8.96|7.56|8.85|7.45|9.06|7.66|8.82|7.42|0
1692028500000|2023-08-14 15:55:00|8.87|7.47|8.64|7.24|8.94|7.54|8.6|7.2|0
1692028800000|2023-08-14 16:00:00|8.65|7.25|8.75|7.35|8.77|7.37|8.6|7.2|0
1692029100000|2023-08-14 16:05:00|8.74|7.34|8.64|7.24|8.85|7.45|8.62|7.22|0
1692029400000|2023-08-14 16:10:00|8.62|7.22|8.49|7.09|8.65|7.25|8.44|7.04|0
1692029700000|2023-08-14 16:15:00|8.47|7.07|8.5|7.1|8.52|7.12|8.23|6.83|0
1692030000000|2023-08-14 16:20:00|8.49|7.09|8.3|6.9|8.52|7.12|8.17|6.77|0
1692030300000|2023-08-14 16:25:00|8.28|6.88|8.34|6.94|8.41|7.01|8.23|6.83|0
1692030600000|2023-08-14 16:30:00|8.33|6.93|8.29|6.89|8.5|7.1|8.25|6.85|0
1692030900000|2023-08-14 16:35:00|8.28|6.88|8.41|7.01|8.42|7.02|8.2|6.8|0
1692031200000|2023-08-14 16:40:00|8.39|6.99|8.5|7.1|8.55|7.15|8.36|6.96|0
1692031500000|2023-08-14 16:45:00|8.52|7.12|8.67|7.27|8.7|7.3|8.5|7.1|0
1692031800000|2023-08-14 16:50:00|8.68|7.28|8.62|7.22|8.75|7.35|8.57|7.17|0
1692032100000|2023-08-14 16:55:00|8.6|7.2|8.7|7.3|8.71|7.31|8.55|7.15|0
1692032400000|2023-08-14 17:00:00|8.68|7.28|8.73|7.33|8.76|7.36|8.66|7.26|0
1692032700000|2023-08-14 17:05:00|8.75|7.35|8.85|7.45|8.86|7.46|8.68|7.28|0
1692033000000|2023-08-14 17:10:00|8.86|7.46|8.81|7.41|8.88|7.48|8.75|7.35|0
1692033300000|2023-08-14 17:15:00|8.83|7.43|8.86|7.46|8.9|7.5|8.81|7.41|0
1692033600000|2023-08-14 17:20:00|8.88|7.48|8.78|7.38|9|7.6|8.78|7.38|0
1692033900000|2023-08-14 17:25:00|8.8|7.4|8.78|7.38|8.81|7.41|8.65|7.25|0
1692034200000|2023-08-14 17:30:00|8.79|7.39|8.59|7.19|8.88|7.48|8.56|7.16|0
1692034500000|2023-08-14 17:35:00|8.58|7.18|8.68|7.28|8.71|7.31|8.58|7.18|0
1692034800000|2023-08-14 17:40:00|8.69|7.29|8.34|6.94|8.76|7.36|8.31|6.91|0
1692035100000|2023-08-14 17:45:00|8.32|6.92|8.2|6.8|8.37|6.97|8.2|6.8|0
1692035400000|2023-08-14 17:50:00|8.18|6.78|8.2|6.8|8.23|6.83|8.07|6.67|0
1692035700000|2023-08-14 17:55:00|8.21|6.81|8.29|6.89|8.29|6.89|8.1|6.7|0
1692036000000|2023-08-14 18:00:00|8.28|6.88|8.23|6.83|8.31|6.91|8.13|6.73|0
1692036300000|2023-08-14 18:05:00|8.24|6.84|8.04|6.64|8.34|6.94|8.01|6.61|0
1692036600000|2023-08-14 18:10:00|8.02|6.62|8.1|6.7|8.18|6.78|7.91|6.51|0
1692036900000|2023-08-14 18:15:00|8.08|6.68|7.94|6.54|8.12|6.72|7.9|6.5|0
1692037200000|2023-08-14 18:20:00|7.91|6.51|8.04|6.64|8.13|6.73|7.91|6.51|0
1692037500000|2023-08-14 18:25:00|8.05|6.65|8.08|6.68|8.11|6.71|7.96|6.56|0
1692037800000|2023-08-14 18:30:00|8.1|6.7|8.05|6.65|8.11|6.71|7.82|6.42|0
1692038100000|2023-08-14 18:35:00|8.08|6.68|7.96|6.56|8.14|6.74|7.93|6.53|0
1692038400000|2023-08-14 18:40:00|7.94|6.54|7.93|6.53|8.07|6.67|7.9|6.5|0
1692038700000|2023-08-14 18:45:00|7.94|6.54|8.02|6.62|8.08|6.68|7.85|6.45|0
1692039000000|2023-08-14 18:50:00|8|6.6|8.14|6.74|8.17|6.77|7.94|6.54|0
1692039300000|2023-08-14 18:55:00|8.13|6.73|8.06|6.66|8.13|6.73|8.03|6.63|0
1692039600000|2023-08-14 19:00:00|8.08|6.68|8.13|6.73|8.19|6.79|8|6.6|0
1692039900000|2023-08-14 19:05:00|8.14|6.74|8|6.6|8.16|6.76|7.89|6.49|0
1692040200000|2023-08-14 19:10:00|7.99|6.59|8.13|6.73|8.13|6.73|7.92|6.52|0
1692040500000|2023-08-14 19:15:00|8.14|6.74|8.17|6.77|8.19|6.79|8.05|6.65|0
1692040800000|2023-08-14 19:20:00|8.19|6.79|8.19|6.79|8.32|6.92|8.19|6.79|0
1692041100000|2023-08-14 19:25:00|8.2|6.8|8.11|6.71|8.27|6.87|8.05|6.65|0
1692041400000|2023-08-14 19:30:00|8.12|6.72|8.11|6.71|8.14|6.74|8.03|6.63|0
1692041700000|2023-08-14 19:35:00|8.09|6.69|8.27|6.87|8.28|6.88|8.09|6.69|0
1692042000000|2023-08-14 19:40:00|8.25|6.85|8.54|7.14|8.54|7.14|8.25|6.85|0
1692042300000|2023-08-14 19:45:00|8.56|7.16|8.73|7.33|8.8|7.4|8.39|6.99|0
1692042600000|2023-08-14 19:50:00|8.76|7.36|8.76|7.36|8.78|7.38|8.6|7.2|0
1692042900000|2023-08-14 19:55:00|8.8|7.4|9.29|7.89|9.29|7.89|8.76|7.36|0
1692043200000|2023-08-14 20:00:00|9.31|7.91|9.31|7.91|9.36|7.96|9.22|7.82|0
1692043500000|2023-08-14 20:05:00|9.29|7.89|9.28|7.88|9.31|7.91|9.28|7.88|0
1692043800000|2023-08-14 20:10:00|9.29|7.89|9.28|7.88|9.31|7.91|9.26|7.86|0
1692044100000|2023-08-14 20:15:00|9.46|7.66|9.46|7.66|9.47|7.67|9.42|7.62|0
1692044400000|2023-08-14 20:20:00|9.44|7.64|9.47|7.67|9.47|7.67|9.44|7.64|0
1692044700000|2023-08-14 20:25:00|9.48|7.68|9.51|7.71|9.51|7.71|9.46|7.66|0
1692045000000|2023-08-14 20:30:00|9.49|7.69|9.49|7.69|9.51|7.71|9.46|7.66|0
1692045300000|2023-08-14 20:35:00|9.5|7.7|9.49|7.69|9.51|7.71|9.49|7.69|0
1692045600000|2023-08-14 20:40:00|9.51|7.71|9.49|7.69|9.51|7.71|9.49|7.69|0
1692045900000|2023-08-14 20:45:00|9.51|7.71|9.47|7.67|9.51|7.71|9.47|7.67|0
1692046200000|2023-08-14 20:50:00|9.49|7.69|9.45|7.65|9.49|7.69|9.45|7.65|0
1692046500000|2023-08-14 20:55:00|9.47|7.67|9.5|7.7|9.52|7.72|9.45|7.65|0
1692046800000|2023-08-14 21:00:00|9.48|7.68|9.51|7.71|9.54|7.74|9.48|7.68|0
1692047100000|2023-08-14 21:05:00|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1692047400000|2023-08-14 21:10:00|9.5|7.7|9.48|7.68|9.51|7.71|9.47|7.67|0
1692047700000|2023-08-14 21:15:00|9.47|7.67|9.47|7.67|9.48|7.68|9.45|7.65|0
1692048000000|2023-08-14 21:20:00|9.48|7.68|9.49|7.69|9.49|7.69|9.46|7.66|0
1692048300000|2023-08-14 21:25:00|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1692048600000|2023-08-14 21:30:00|9.49|7.69|9.48|7.68|9.49|7.69|9.47|7.67|0
1692048900000|2023-08-14 21:35:00|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1692049500000|2023-08-14 21:45:00|9.47|7.67|9.49|7.69|9.49|7.69|9.47|7.67|0
1692049800000|2023-08-14 21:50:00|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1692050100000|2023-08-14 21:55:00|9.5|7.7|9.51|7.71|9.51|7.71|9.48|7.68|0
1692050400000|2023-08-14 22:00:00|9.47|7.67|9.41|7.61|9.5|7.7|9.41|7.61|0
1692050700000|2023-08-14 22:05:00|9.4|7.6|9.46|7.66|9.52|7.72|9.36|7.56|0
1692051000000|2023-08-14 22:10:00|9.48|7.68|9.46|7.66|9.51|7.71|9.44|7.64|0
1692051300000|2023-08-14 22:15:00|9.48|7.68|9.51|7.71|9.51|7.71|9.44|7.64|0
1692051600000|2023-08-14 22:20:00|9.5|7.7|9.62|7.82|9.62|7.82|9.48|7.68|0
1692051900000|2023-08-14 22:25:00|9.64|7.84|9.8|8|9.82|8.02|9.64|7.84|0
1692052200000|2023-08-14 22:30:00|9.81|8.01|9.84|8.04|9.91|8.11|9.78|7.98|0
1692052500000|2023-08-14 22:35:00|9.85|8.05|9.85|8.05|9.85|8.05|9.8|8|0
1692052800000|2023-08-14 22:40:00|9.87|8.07|9.99|8.19|10|8.2|9.87|8.07|0
1692053100000|2023-08-14 22:45:00|10|8.2|10.02|8.22|10.04|8.24|9.94|8.14|0
1692053400000|2023-08-14 22:50:00|10.01|8.21|9.92|8.12|10.04|8.24|9.92|8.12|0
1692053700000|2023-08-14 22:55:00|9.94|8.14|9.96|8.16|10|8.2|9.94|8.14|0
1692054000000|2023-08-14 23:00:00|9.98|8.18|9.92|8.12|10|8.2|9.91|8.11|0
1692054300000|2023-08-14 23:05:00|9.91|8.11|9.83|8.03|9.92|8.12|9.8|8|0
1692054600000|2023-08-14 23:10:00|9.85|8.05|9.78|7.98|9.85|8.05|9.76|7.96|0
1692054900000|2023-08-14 23:15:00|9.79|7.99|9.79|7.99|9.81|8.01|9.78|7.98|0
1692055200000|2023-08-14 23:20:00|9.81|8.01|9.75|7.95|9.81|8.01|9.75|7.95|0
1692055500000|2023-08-14 23:25:00|9.76|7.96|9.74|7.94|9.76|7.96|9.69|7.89|0
1692055800000|2023-08-14 23:30:00|9.76|7.96|9.84|8.04|9.87|8.07|9.76|7.96|0
1692056100000|2023-08-14 23:35:00|9.82|8.02|9.93|8.13|9.95|8.15|9.82|8.02|0
1692056400000|2023-08-14 23:40:00|9.92|8.12|9.91|8.11|9.96|8.16|9.89|8.09|0
1692056700000|2023-08-14 23:45:00|9.89|8.09|9.89|8.09|9.91|8.11|9.82|8.02|0
1692057000000|2023-08-14 23:50:00|9.87|8.07|9.91|8.11|9.91|8.11|9.83|8.03|0
1692057300000|2023-08-14 23:55:00|9.92|8.12|9.86|8.06|9.92|8.12|9.86|8.06|0
1692057600000|2023-08-15 00:00:00|9.89|8.09|9.81|8.01|9.94|8.14|9.78|7.98|0
1692057900000|2023-08-15 00:05:00|9.83|8.03|9.9|8.1|9.92|8.12|9.81|8.01|0
1692058200000|2023-08-15 00:10:00|9.92|8.12|9.85|8.05|9.92|8.12|9.85|8.05|0
1692058500000|2023-08-15 00:15:00|9.86|8.06|9.77|7.97|9.86|8.06|9.76|7.96|0
1692058800000|2023-08-15 00:20:00|9.79|7.99|9.86|8.06|9.92|8.12|9.79|7.99|0
1692059100000|2023-08-15 00:25:00|9.88|8.08|9.85|8.05|9.88|8.08|9.79|7.99|0
1692059400000|2023-08-15 00:30:00|9.83|8.03|9.85|8.05|9.86|8.06|9.81|8.01|0
1692059700000|2023-08-15 00:35:00|9.68|7.88|10.21|8.41|10.65|8.85|9.67|7.87|0
1692060000000|2023-08-15 00:40:00|10.19|8.39|10.18|8.38|10.21|8.41|10.14|8.34|0
1692060300000|2023-08-15 00:45:00|10.19|8.39|10.17|8.37|10.23|8.43|10.14|8.34|0
1692060600000|2023-08-15 00:50:00|10.16|8.36|10.19|8.39|10.21|8.41|10.16|8.36|0
1692060900000|2023-08-15 00:55:00|10.17|8.37|10.19|8.39|10.21|8.41|10.16|8.36|0
1692061200000|2023-08-15 01:00:00|10.21|8.41|10.21|8.41|10.23|8.43|10.14|8.34|0
1692061500000|2023-08-15 01:05:00|10.19|8.39|10.19|8.39|10.23|8.43|10.15|8.35|0
1692061800000|2023-08-15 01:10:00|10.21|8.41|10.17|8.37|10.21|8.41|10.15|8.35|0
1692062100000|2023-08-15 01:15:00|10.15|8.35|10.17|8.37|10.19|8.39|10.12|8.32|0
1692062400000|2023-08-15 01:20:00|10.16|8.36|10.4|8.6|10.42|8.62|10.15|8.35|0
1692062700000|2023-08-15 01:25:00|10.43|8.63|10.59|8.79|10.74|8.94|10.43|8.63|0
1692063000000|2023-08-15 01:30:00|10.61|8.81|10.32|8.52|10.65|8.85|10.32|8.52|0
1692063300000|2023-08-15 01:35:00|10.3|8.5|10.23|8.43|10.32|8.52|10.17|8.37|0
1692063600000|2023-08-15 01:40:00|10.21|8.41|10.34|8.54|10.43|8.63|10.21|8.41|0
1692063900000|2023-08-15 01:45:00|10.37|8.57|10.55|8.75|10.59|8.79|10.32|8.52|0
1692064200000|2023-08-15 01:50:00|10.59|8.79|10.57|8.77|10.74|8.94|10.57|8.77|0
1692064500000|2023-08-15 01:55:00|10.55|8.75|10.53|8.73|10.58|8.78|10.49|8.69|0
1692064800000|2023-08-15 02:00:00|10.54|8.74|10.39|8.59|10.54|8.74|10.37|8.57|0
1692065100000|2023-08-15 02:05:00|10.35|8.55|10.28|8.48|10.37|8.57|10.22|8.42|0
1692065400000|2023-08-15 02:10:00|10.3|8.5|10.26|8.46|10.32|8.52|10.22|8.42|0
1692065700000|2023-08-15 02:15:00|10.27|8.47|10.29|8.49|10.31|8.51|10.2|8.4|0
1692066000000|2023-08-15 02:20:00|10.28|8.48|10.31|8.51|10.43|8.63|10.24|8.44|0
1692066300000|2023-08-15 02:25:00|10.3|8.5|10.4|8.6|10.48|8.68|10.3|8.5|0
1692066600000|2023-08-15 02:30:00|10.41|8.61|10.5|8.7|10.52|8.72|10.41|8.61|0
1692066900000|2023-08-15 02:35:00|10.48|8.68|10.41|8.61|10.56|8.76|10.41|8.61|0
1692067200000|2023-08-15 02:40:00|10.43|8.63|10.44|8.64|10.44|8.64|10.39|8.59|0
1692067500000|2023-08-15 02:45:00|10.46|8.66|10.39|8.59|10.48|8.68|10.39|8.59|0
1692067800000|2023-08-15 02:50:00|10.37|8.57|10.35|8.55|10.37|8.57|10.29|8.49|0
1692068100000|2023-08-15 02:55:00|10.36|8.56|10.32|8.52|10.37|8.57|10.29|8.49|0
1692068400000|2023-08-15 03:00:00|10.33|8.53|10.37|8.57|10.39|8.59|10.31|8.51|0
1692068700000|2023-08-15 03:05:00|10.35|8.55|10.35|8.55|10.37|8.57|10.33|8.53|0
1692069000000|2023-08-15 03:10:00|10.33|8.53|10.4|8.6|10.4|8.6|10.31|8.51|0
1692069300000|2023-08-15 03:15:00|10.42|8.62|10.36|8.56|10.44|8.64|10.36|8.56|0
1692069600000|2023-08-15 03:20:00|10.33|8.53|10.44|8.64|10.44|8.64|10.33|8.53|0
1692069900000|2023-08-15 03:25:00|10.42|8.62|10.48|8.68|10.5|8.7|10.4|8.6|0
1692070200000|2023-08-15 03:30:00|10.46|8.66|10.36|8.56|10.46|8.66|10.36|8.56|0
1692070500000|2023-08-15 03:35:00|10.38|8.58|10.42|8.62|10.42|8.62|10.34|8.54|0
1692070800000|2023-08-15 03:40:00|10.4|8.6|10.36|8.56|10.42|8.62|10.36|8.56|0
1692071100000|2023-08-15 03:45:00|10.38|8.58|10.44|8.64|10.46|8.66|10.38|8.58|0
1692071400000|2023-08-15 03:50:00|10.48|8.68|10.46|8.66|10.51|8.71|10.46|8.66|0
1692071700000|2023-08-15 03:55:00|10.47|8.67|10.53|8.73|10.53|8.73|10.47|8.67|0
1692072000000|2023-08-15 04:00:00|10.51|8.71|10.61|8.81|10.61|8.81|10.49|8.69|0
1692072300000|2023-08-15 04:05:00|10.63|8.83|10.57|8.77|10.63|8.83|10.55|8.75|0
1692072600000|2023-08-15 04:10:00|10.55|8.75|10.53|8.73|10.55|8.75|10.51|8.71|0
1692072900000|2023-08-15 04:15:00|10.52|8.72|10.53|8.73|10.54|8.74|10.49|8.69|0
1692073200000|2023-08-15 04:20:00|10.54|8.74|10.53|8.73|10.54|8.74|10.51|8.71|0
1692073500000|2023-08-15 04:25:00|10.51|8.71|10.53|8.73|10.57|8.77|10.51|8.71|0
1692073800000|2023-08-15 04:30:00|10.51|8.71|10.49|8.69|10.51|8.71|10.45|8.65|0
1692074100000|2023-08-15 04:35:00|10.51|8.71|10.47|8.67|10.51|8.71|10.47|8.67|0
1692074400000|2023-08-15 04:40:00|10.49|8.69|10.47|8.67|10.49|8.69|10.43|8.63|0
1692074700000|2023-08-15 04:45:00|10.46|8.66|10.49|8.69|10.51|8.71|10.46|8.66|0
1692075000000|2023-08-15 04:50:00|10.51|8.71|10.53|8.73|10.54|8.74|10.51|8.71|0
1692075300000|2023-08-15 04:55:00|10.54|8.74|10.49|8.69|10.54|8.74|10.49|8.69|0
1692075600000|2023-08-15 05:00:00|10.51|8.71|10.41|8.61|10.51|8.71|10.41|8.61|0
1692075900000|2023-08-15 05:05:00|10.43|8.63|10.39|8.59|10.43|8.63|10.37|8.57|0
1692076200000|2023-08-15 05:10:00|10.37|8.57|10.45|8.65|10.47|8.67|10.35|8.55|0
1692076500000|2023-08-15 05:15:00|10.43|8.63|10.58|8.78|10.58|8.78|10.41|8.61|0
1692076800000|2023-08-15 05:20:00|10.56|8.76|10.48|8.68|10.56|8.76|10.42|8.62|0
1692077100000|2023-08-15 05:25:00|10.5|8.7|10.43|8.63|10.52|8.72|10.43|8.63|0
1692077400000|2023-08-15 05:30:00|10.41|8.61|10.35|8.55|10.41|8.61|10.35|8.55|0
1692077700000|2023-08-15 05:35:00|10.33|8.53|10.2|8.4|10.33|8.53|10.16|8.36|0
1692078000000|2023-08-15 05:40:00|10.18|8.38|10.31|8.51|10.33|8.53|10.18|8.38|0
1692078300000|2023-08-15 05:45:00|10.33|8.53|10.29|8.49|10.35|8.55|10.25|8.45|0
1692078600000|2023-08-15 05:50:00|10.27|8.47|10.37|8.57|10.4|8.6|10.25|8.45|0
1692078900000|2023-08-15 05:55:00|10.35|8.55|10.36|8.56|10.36|8.56|10.31|8.51|0
1692079200000|2023-08-15 06:00:00|10.33|8.53|10.46|8.66|10.59|8.79|10.33|8.53|0
1692079500000|2023-08-15 06:05:00|10.28|8.88|10.05|8.65|10.28|8.88|10.05|8.65|0
1692079800000|2023-08-15 06:10:00|10.07|8.67|10.11|8.71|10.14|8.74|10.05|8.65|0
1692080100000|2023-08-15 06:15:00|10.13|8.73|10.09|8.69|10.13|8.73|9.99|8.59|0
1692080400000|2023-08-15 06:20:00|10.07|8.67|10.16|8.76|10.22|8.82|10.07|8.67|0
1692080700000|2023-08-15 06:25:00|10.18|8.78|9.97|8.57|10.21|8.81|9.97|8.57|0
1692081000000|2023-08-15 06:30:00|9.95|8.55|9.91|8.51|9.95|8.55|9.86|8.46|0
1692081300000|2023-08-15 06:35:00|9.93|8.53|9.8|8.4|9.93|8.53|9.78|8.38|0
1692081600000|2023-08-15 06:40:00|9.78|8.38|9.67|8.27|9.78|8.38|9.67|8.27|0
1692081900000|2023-08-15 06:45:00|9.69|8.29|9.69|8.29|9.72|8.32|9.65|8.25|0
1692082200000|2023-08-15 06:50:00|9.71|8.31|9.67|8.27|9.74|8.34|9.67|8.27|0
1692082500000|2023-08-15 06:55:00|9.65|8.25|9.62|8.22|9.69|8.29|9.6|8.2|0
1692082800000|2023-08-15 07:00:00|9.64|8.24|9.76|8.36|9.76|8.36|9.61|8.21|0
1692083100000|2023-08-15 07:05:00|9.73|8.33|9.74|8.34|9.82|8.42|9.62|8.22|0
1692083400000|2023-08-15 07:10:00|9.73|8.33|9.6|8.2|9.73|8.33|9.54|8.14|0
1692083700000|2023-08-15 07:15:00|9.62|8.22|9.63|8.23|9.71|8.31|9.56|8.16|0
1692084000000|2023-08-15 07:20:00|9.61|8.21|9.14|7.74|9.61|8.21|9.12|7.72|0
1692084300000|2023-08-15 07:25:00|9.1|7.7|8.88|7.48|9.1|7.7|8.83|7.43|0
1692084600000|2023-08-15 07:30:00|8.86|7.46|8.4|7|8.86|7.46|8.4|7|0
1692084900000|2023-08-15 07:35:00|8.37|6.97|8.34|6.94|8.55|7.15|8.24|6.84|0
1692085200000|2023-08-15 07:40:00|8.35|6.95|8.37|6.97|8.52|7.12|8.24|6.84|0
1692085500000|2023-08-15 07:45:00|8.32|6.92|9.28|7.88|9.34|7.94|8.26|6.86|0
1692085800000|2023-08-15 07:50:00|9.3|7.9|9.72|8.32|9.72|8.32|8.99|7.59|0
1692086100000|2023-08-15 07:55:00|9.7|8.3|9.63|8.23|9.75|8.35|9.63|8.23|0
1692086400000|2023-08-15 08:00:00|9.68|8.28|9.52|8.12|9.68|8.28|9.42|8.02|0
1692086700000|2023-08-15 08:05:00|9.54|8.14|9.54|8.14|9.55|8.15|9.37|7.97|0
1692087000000|2023-08-15 08:10:00|9.56|8.16|9.63|8.23|9.65|8.25|9.44|8.04|0
1692087300000|2023-08-15 08:15:00|9.61|8.21|9.63|8.23|9.68|8.28|9.51|8.11|0
1692087600000|2023-08-15 08:20:00|9.64|8.24|9.54|8.14|9.64|8.24|9.49|8.09|0
1692087900000|2023-08-15 08:25:00|9.52|8.12|9.79|8.39|9.82|8.42|9.49|8.09|0
1692088200000|2023-08-15 08:30:00|9.77|8.37|9.69|8.29|9.79|8.39|9.63|8.23|0
1692088500000|2023-08-15 08:35:00|9.7|8.3|9.08|7.68|9.7|8.3|8.77|7.37|0
1692088800000|2023-08-15 08:40:00|9.07|7.67|9.2|7.8|9.24|7.84|9|7.6|0
1692089100000|2023-08-15 08:45:00|9.19|7.79|9.13|7.73|9.25|7.85|9.11|7.71|0
1692089400000|2023-08-15 08:50:00|9.15|7.75|9.27|7.87|9.32|7.92|9.13|7.73|0
1692089700000|2023-08-15 08:55:00|9.28|7.88|9.3|7.9|9.39|7.99|9.27|7.87|0
1692090000000|2023-08-15 09:00:00|9.29|7.89|9.11|7.71|9.3|7.9|9.1|7.7|0
1692090300000|2023-08-15 09:05:00|9.1|7.7|9.17|7.77|9.18|7.78|9.03|7.63|0
1692090600000|2023-08-15 09:10:00|9.18|7.78|8.91|7.51|9.18|7.78|8.91|7.51|0
1692090900000|2023-08-15 09:15:00|8.9|7.5|9.08|7.68|9.08|7.68|8.86|7.46|0
1692091200000|2023-08-15 09:20:00|9.06|7.66|9.04|7.64|9.13|7.73|8.91|7.51|0
1692091500000|2023-08-15 09:25:00|9.06|7.66|8.98|7.58|9.16|7.76|8.92|7.52|0
1692091800000|2023-08-15 09:30:00|8.99|7.59|9.09|7.69|9.13|7.73|8.94|7.54|0
1692092100000|2023-08-15 09:35:00|9.08|7.68|9.09|7.69|9.14|7.74|9.03|7.63|0
1692092400000|2023-08-15 09:40:00|9.1|7.7|8.94|7.54|9.14|7.74|8.91|7.51|0
1692092700000|2023-08-15 09:45:00|8.96|7.56|8.97|7.57|8.97|7.57|8.84|7.44|0
1692093000000|2023-08-15 09:50:00|8.98|7.58|8.84|7.44|8.99|7.59|8.8|7.4|0
1692093300000|2023-08-15 09:55:00|8.86|7.46|8.84|7.44|8.94|7.54|8.81|7.41|0
1692093600000|2023-08-15 10:00:00|8.82|7.42|8.7|7.3|8.99|7.59|8.7|7.3|0
1692093900000|2023-08-15 10:05:00|8.71|7.31|8.64|7.24|8.74|7.34|8.62|7.22|0
1692094200000|2023-08-15 10:10:00|8.61|7.21|8.67|7.27|8.69|7.29|8.54|7.14|0
1692094500000|2023-08-15 10:15:00|8.69|7.29|8.34|6.94|8.69|7.29|8.32|6.92|0
1692094800000|2023-08-15 10:20:00|8.31|6.91|8.21|6.81|8.38|6.98|8.18|6.78|0
1692095100000|2023-08-15 10:25:00|8.23|6.83|8.24|6.84|8.34|6.94|8.23|6.83|0
1692095400000|2023-08-15 10:30:00|8.21|6.81|8.27|6.87|8.27|6.87|8.13|6.73|0
1692095700000|2023-08-15 10:35:00|8.29|6.89|8.35|6.95|8.38|6.98|8.23|6.83|0
1692096000000|2023-08-15 10:40:00|8.37|6.97|8.9|7.5|8.9|7.5|8.23|6.83|0
1692096300000|2023-08-15 10:45:00|8.88|7.48|8.91|7.51|9.05|7.65|8.85|7.45|0
1692096600000|2023-08-15 10:50:00|8.93|7.53|8.95|7.55|9.01|7.61|8.88|7.48|0
1692096900000|2023-08-15 10:55:00|8.96|7.56|9.1|7.7|9.1|7.7|8.9|7.5|0
1692097200000|2023-08-15 11:00:00|9.08|7.68|8.93|7.53|9.1|7.7|8.93|7.53|0
1692097500000|2023-08-15 11:05:00|8.86|7.46|9.02|7.62|9.03|7.63|8.73|7.33|0
1692097800000|2023-08-15 11:10:00|9.03|7.63|9.01|7.61|9.08|7.68|8.98|7.58|0
1692098100000|2023-08-15 11:15:00|9.02|7.62|8.96|7.56|9.08|7.68|8.93|7.53|0
1692098400000|2023-08-15 11:20:00|8.94|7.54|9.11|7.71|9.13|7.73|8.93|7.53|0
1692098700000|2023-08-15 11:25:00|9.13|7.73|9.11|7.71|9.13|7.73|9.07|7.67|0
1692099000000|2023-08-15 11:30:00|9.09|7.69|9.13|7.73|9.14|7.74|9.06|7.66|0
1692099300000|2023-08-15 11:35:00|9.11|7.71|8.89|7.49|9.16|7.76|8.88|7.48|0
1692099600000|2023-08-15 11:40:00|8.88|7.48|8.81|7.41|8.88|7.48|8.65|7.25|0
1692099900000|2023-08-15 11:45:00|8.78|7.38|8.68|7.28|8.79|7.39|8.62|7.22|0
1692100200000|2023-08-15 11:50:00|8.66|7.26|8.61|7.21|8.66|7.26|8.57|7.17|0
1692100500000|2023-08-15 11:55:00|8.62|7.22|8.65|7.25|8.66|7.26|8.49|7.09|0
1692100800000|2023-08-15 12:00:00|8.63|7.23|8.6|7.2|8.68|7.28|8.46|7.06|0
1692101100000|2023-08-15 12:05:00|8.62|7.22|8.68|7.28|8.76|7.36|8.6|7.2|0
1692101400000|2023-08-15 12:10:00|8.66|7.26|8.86|7.46|8.86|7.46|8.57|7.17|0
1692101700000|2023-08-15 12:15:00|8.84|7.44|8.81|7.41|8.91|7.51|8.77|7.37|0
1692102000000|2023-08-15 12:20:00|8.82|7.42|8.81|7.41|8.87|7.47|8.74|7.34|0
1692102300000|2023-08-15 12:25:00|8.82|7.42|8.97|7.57|9.01|7.61|8.82|7.42|0
1692102600000|2023-08-15 12:30:00|8.95|7.55|8.84|7.44|8.95|7.55|8.39|6.99|0
1692102900000|2023-08-15 12:35:00|8.82|7.42|8.74|7.34|9.13|7.73|8.74|7.34|0
1692103200000|2023-08-15 12:40:00|8.72|7.32|8.92|7.52|8.92|7.52|8.69|7.29|0
1692103500000|2023-08-15 12:45:00|8.9|7.5|8.95|7.55|9.03|7.63|8.89|7.49|0
1692103800000|2023-08-15 12:50:00|8.98|7.58|8.75|7.35|9|7.6|8.72|7.32|0
1692104100000|2023-08-15 12:55:00|8.79|7.39|8.69|7.29|8.85|7.45|8.66|7.26|0
1692104400000|2023-08-15 13:00:00|8.67|7.27|8.85|7.45|8.85|7.45|8.61|7.21|0
1692104700000|2023-08-15 13:05:00|8.87|7.47|9.03|7.63|9.07|7.67|8.87|7.47|0
1692105000000|2023-08-15 13:10:00|9.05|7.65|9.18|7.78|9.2|7.8|9.05|7.65|0
1692105300000|2023-08-15 13:15:00|9.17|7.77|9.46|8.06|9.54|8.14|9.17|7.77|0
1692105600000|2023-08-15 13:20:00|9.44|8.04|9.51|8.11|9.53|8.13|9.39|7.99|0
1692105900000|2023-08-15 13:25:00|9.49|8.09|9.44|8.04|9.49|8.09|9.28|7.88|0
1692106200000|2023-08-15 13:30:00|9.45|8.05|8.6|7.2|9.75|8.35|8.41|7.01|0
1692106500000|2023-08-15 13:35:00|8.62|7.22|8.68|7.28|8.68|7.28|8.33|6.93|0
1692106800000|2023-08-15 13:40:00|8.67|7.27|8.13|6.73|8.67|7.27|8.11|6.71|0
1692107100000|2023-08-15 13:45:00|8.11|6.71|7.87|6.47|8.11|6.71|7.76|6.36|0
1692107400000|2023-08-15 13:50:00|7.84|6.44|8.06|6.66|8.23|6.83|7.84|6.44|0
1692107700000|2023-08-15 13:55:00|8.05|6.65|8.36|6.96|8.53|7.13|7.96|6.56|0
1692108000000|2023-08-15 14:00:00|8.33|6.93|8.1|6.7|8.33|6.93|8.08|6.68|0
1692108300000|2023-08-15 14:05:00|8.04|6.64|8.5|7.1|8.55|7.15|7.56|6.16|0
1692108600000|2023-08-15 14:10:00|8.49|7.09|8.47|7.07|8.68|7.28|8.45|7.05|0
1692108900000|2023-08-15 14:15:00|8.46|7.06|8.54|7.14|8.63|7.23|8.44|7.04|0
1692109200000|2023-08-15 14:20:00|8.5|7.1|8.33|6.93|8.81|7.41|8.3|6.9|0
1692109500000|2023-08-15 14:25:00|8.35|6.95|8.49|7.09|8.5|7.1|8.27|6.87|0
1692109800000|2023-08-15 14:30:00|8.39|6.99|8.21|6.81|8.52|7.12|8.13|6.73|0
1692110100000|2023-08-15 14:35:00|8.22|6.82|8.44|7.04|8.46|7.06|8.13|6.73|0
1692110400000|2023-08-15 14:40:00|8.42|7.02|8.58|7.18|8.61|7.21|8.3|6.9|0
1692110700000|2023-08-15 14:45:00|8.56|7.16|8.05|6.65|8.67|7.27|8.02|6.62|0
1692111000000|2023-08-15 14:50:00|8.02|6.62|7.92|6.52|8.13|6.73|7.92|6.52|0
1692111300000|2023-08-15 14:55:00|7.9|6.5|7.84|6.44|8.04|6.64|7.83|6.43|0
1692111600000|2023-08-15 15:00:00|7.83|6.43|8.3|6.9|8.3|6.9|7.83|6.43|0
1692111900000|2023-08-15 15:05:00|8.28|6.88|8.33|6.93|8.41|7.01|8.2|6.8|0
1692112200000|2023-08-15 15:10:00|8.34|6.94|8.42|7.02|8.5|7.1|8.28|6.88|0
1692112500000|2023-08-15 15:15:00|8.44|7.04|8.37|6.97|8.47|7.07|8.26|6.86|0
1692112800000|2023-08-15 15:20:00|8.36|6.96|8.11|6.71|8.36|6.96|8.07|6.67|0
1692113100000|2023-08-15 15:25:00|8.13|6.73|8.4|7|8.47|7.07|8.02|6.62|0
1692113400000|2023-08-15 15:30:00|8.37|6.97|8.42|7.02|8.47|7.07|8.32|6.92|0
1692113700000|2023-08-15 15:35:00|8.39|6.99|7.82|6.42|8.62|7.22|7.76|6.36|0
1692114000000|2023-08-15 15:40:00|7.81|6.41|7.66|6.26|7.85|6.45|7.65|6.25|0
1692114300000|2023-08-15 15:45:00|7.65|6.25|7.66|6.26|7.7|6.3|7.53|6.13|0
1692114600000|2023-08-15 15:50:00|7.69|6.29|7.66|6.26|7.76|6.36|7.63|6.23|0
1692114900000|2023-08-15 15:55:00|7.65|6.25|7.79|6.39|7.82|6.42|7.65|6.25|0
1692115200000|2023-08-15 16:00:00|7.82|6.42|7.72|6.32|7.94|6.54|7.66|6.26|0
1692115500000|2023-08-15 16:05:00|7.7|6.3|7.44|6.04|7.78|6.38|7.37|5.97|0
1692115800000|2023-08-15 16:10:00|7.43|6.03|7.46|6.06|7.54|6.14|7.3|5.9|0
1692116100000|2023-08-15 16:15:00|7.44|6.04|7.57|6.17|7.59|6.19|7.31|5.91|0
1692116400000|2023-08-15 16:20:00|7.56|6.16|7.63|6.23|7.67|6.27|7.51|6.11|0
1692116700000|2023-08-15 16:25:00|7.61|6.21|7.54|6.14|7.61|6.21|7.44|6.04|0
1692117000000|2023-08-15 16:30:00|7.56|6.16|7.39|5.99|7.6|6.2|7.33|5.93|0
1692117300000|2023-08-15 16:35:00|7.36|5.96|7.39|5.99|7.48|6.08|7.31|5.91|0
1692117600000|2023-08-15 16:40:00|7.38|5.98|7.25|5.85|7.39|5.99|7.22|5.82|0
1692117900000|2023-08-15 16:45:00|7.24|5.84|7.14|5.74|7.33|5.93|7.1|5.7|0
1692118200000|2023-08-15 16:50:00|7.13|5.73|7.12|5.72|7.18|5.78|7.06|5.66|0
1692118500000|2023-08-15 16:55:00|7.11|5.71|7.22|5.82|7.28|5.88|7.04|5.64|0
1692118800000|2023-08-15 17:00:00|7.21|5.81|7.18|5.78|7.29|5.89|7.12|5.72|0
1692119100000|2023-08-15 17:05:00|7.16|5.76|7.12|5.72|7.19|5.79|7.07|5.67|0
1692119400000|2023-08-15 17:10:00|7.14|5.74|7.37|5.97|7.4|6|7.11|5.71|0
1692119700000|2023-08-15 17:15:00|7.39|5.99|7.39|5.99|7.5|6.1|7.36|5.96|0
1692120000000|2023-08-15 17:20:00|7.37|5.97|7.43|6.03|7.49|6.09|7.33|5.93|0
1692120300000|2023-08-15 17:25:00|7.41|6.01|7.43|6.03|7.53|6.13|7.4|6|0
1692120600000|2023-08-15 17:30:00|7.44|6.04|7.2|5.8|7.46|6.06|7.18|5.78|0
1692120900000|2023-08-15 17:35:00|7.23|5.83|7.15|5.75|7.29|5.89|7.12|5.72|0
1692121200000|2023-08-15 17:40:00|7.13|5.73|7.05|5.65|7.15|5.75|6.97|5.57|0
1692121500000|2023-08-15 17:45:00|7.03|5.63|7.05|5.65|7.22|5.82|7.01|5.61|0
1692121800000|2023-08-15 17:50:00|7.07|5.67|7.11|5.71|7.19|5.79|7.07|5.67|0
1692122100000|2023-08-15 17:55:00|7.09|5.69|7.16|5.76|7.22|5.82|7.04|5.64|0
1692122400000|2023-08-15 18:00:00|7.17|5.77|7.1|5.7|7.23|5.83|7.08|5.68|0
1692122700000|2023-08-15 18:05:00|7.09|5.69|7.17|5.77|7.2|5.8|7.05|5.65|0
1692123000000|2023-08-15 18:10:00|7.16|5.76|7.16|5.76|7.24|5.84|7.14|5.74|0
1692123300000|2023-08-15 18:15:00|7.13|5.73|7.17|5.77|7.23|5.83|7.09|5.69|0
1692123600000|2023-08-15 18:20:00|7.19|5.79|7.02|5.62|7.2|5.8|6.98|5.58|0
1692123900000|2023-08-15 18:25:00|6.99|5.59|7.08|5.68|7.1|5.7|6.99|5.59|0
1692124200000|2023-08-15 18:30:00|7.09|5.69|7.28|5.88|7.32|5.92|7.06|5.66|0
1692124500000|2023-08-15 18:35:00|7.3|5.9|7.3|5.9|7.32|5.92|7.21|5.81|0
1692124800000|2023-08-15 18:40:00|7.28|5.88|7.41|6.01|7.42|6.02|7.27|5.87|0
1692125100000|2023-08-15 18:45:00|7.42|6.02|7.32|5.92|7.48|6.08|7.31|5.91|0
1692125400000|2023-08-15 18:50:00|7.31|5.91|7.34|5.94|7.38|5.98|7.28|5.88|0
1692125700000|2023-08-15 18:55:00|7.32|5.92|7.28|5.88|7.38|5.98|7.15|5.75|0
1692126000000|2023-08-15 19:00:00|7.27|5.87|7.18|5.78|7.31|5.91|7.15|5.75|0
1692126300000|2023-08-15 19:05:00|7.2|5.8|7.18|5.78|7.24|5.84|7.13|5.73|0
1692126600000|2023-08-15 19:10:00|7.2|5.8|7.07|5.67|7.32|5.92|7.06|5.66|0
1692126900000|2023-08-15 19:15:00|7.06|5.66|7.11|5.71|7.15|5.75|7|5.6|0
1692127200000|2023-08-15 19:20:00|7.08|5.68|6.92|5.52|7.11|5.71|6.9|5.5|0
1692127500000|2023-08-15 19:25:00|6.91|5.51|6.41|5.01|6.94|5.54|6.41|5.01|0
1692127800000|2023-08-15 19:30:00|6.32|4.92|7.59|6.19|7.66|6.26|6.28|4.88|0
1692128100000|2023-08-15 19:35:00|7.61|6.21|7.37|5.97|7.63|6.23|7.37|5.97|0
1692128400000|2023-08-15 19:40:00|7.35|5.95|7.28|5.88|7.41|6.01|7.26|5.86|0
1692128700000|2023-08-15 19:45:00|7.3|5.9|7.46|6.06|7.55|6.15|7.27|5.87|0
1692129000000|2023-08-15 19:50:00|7.42|6.02|7.59|6.19|7.69|6.29|7.39|5.99|0
1692129300000|2023-08-15 19:55:00|7.56|6.16|7.66|6.26|7.88|6.48|7.56|6.16|0
1692129600000|2023-08-15 20:00:00|7.63|6.23|7.59|6.19|7.72|6.32|7.5|6.1|0
1692129900000|2023-08-15 20:05:00|7.57|6.17|7.63|6.23|7.63|6.23|7.5|6.1|0
1692130200000|2023-08-15 20:10:00|7.64|6.24|7.6|6.2|7.7|6.3|7.59|6.19|0
1692130500000|2023-08-15 20:15:00|7.82|6.02|7.82|6.02|7.86|6.06|7.77|5.97|0
1692130800000|2023-08-15 20:20:00|7.84|6.04|7.84|6.04|7.86|6.06|7.82|6.02|0
1692131100000|2023-08-15 20:25:00|7.83|6.03|7.84|6.04|7.87|6.07|7.83|6.03|0
1692131400000|2023-08-15 20:30:00|7.83|6.03|7.81|6.01|7.84|6.04|7.81|6.01|0
1692131700000|2023-08-15 20:35:00|7.83|6.03|7.79|5.99|7.83|6.03|7.77|5.97|0
1692132000000|2023-08-15 20:40:00|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1692132300000|2023-08-15 20:45:00|7.81|6.01|7.81|6.01|7.81|6.01|7.8|6|0
1692132600000|2023-08-15 20:50:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1692132900000|2023-08-15 20:55:00|7.79|5.99|7.76|5.96|7.8|6|7.76|5.96|0
1692133200000|2023-08-15 21:00:00|7.77|5.97|7.78|5.98|7.79|5.99|7.77|5.97|0
1692133500000|2023-08-15 21:05:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1692133800000|2023-08-15 21:10:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1692134100000|2023-08-15 21:15:00|7.78|5.98|7.78|5.98|7.78|5.98|7.77|5.97|0
1692134400000|2023-08-15 21:20:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1692134700000|2023-08-15 21:25:00|7.77|5.97|7.79|5.99|7.81|6.01|7.77|5.97|0
1692135000000|2023-08-15 21:30:00|7.81|6.01|7.8|6|7.82|6.02|7.79|5.99|0
1692135300000|2023-08-15 21:35:00|7.83|6.03|7.8|6|7.83|6.03|7.79|5.99|0
1692135600000|2023-08-15 21:40:00|7.79|5.99|7.79|5.99|7.81|6.01|7.79|5.99|0
1692135900000|2023-08-15 21:45:00|7.81|6.01|7.8|6|7.81|6.01|7.79|5.99|0
1692136200000|2023-08-15 21:50:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1692136500000|2023-08-15 21:55:00|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1692136800000|2023-08-15 22:00:00|7.78|5.98|7.79|5.99|7.86|6.06|7.78|5.98|0
1692137100000|2023-08-15 22:05:00|7.81|6.01|7.76|5.96|7.81|6.01|7.75|5.95|0
1692137400000|2023-08-15 22:10:00|7.78|5.98|7.9|6.1|7.9|6.1|7.78|5.98|0
1692137700000|2023-08-15 22:15:00|7.89|6.09|7.89|6.09|7.9|6.1|7.86|6.06|0
1692138000000|2023-08-15 22:20:00|7.9|6.1|7.85|6.05|7.9|6.1|7.83|6.03|0
1692138300000|2023-08-15 22:25:00|7.86|6.06|7.85|6.05|7.86|6.06|7.82|6.02|0
1692138600000|2023-08-15 22:30:00|7.86|6.06|7.81|6.01|7.87|6.07|7.8|6|0
1692138900000|2023-08-15 22:35:00|7.8|6|7.83|6.03|7.85|6.05|7.73|5.93|0
1692139200000|2023-08-15 22:40:00|7.84|6.04|7.8|6|7.84|6.04|7.8|6|0
1692139500000|2023-08-15 22:45:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1692139800000|2023-08-15 22:50:00|7.82|6.02|7.83|6.03|7.83|6.03|7.8|6|0
1692140100000|2023-08-15 22:55:00|7.84|6.04|7.86|6.06|7.87|6.07|7.84|6.04|0
1692140400000|2023-08-15 23:00:00|7.87|6.07|7.89|6.09|7.89|6.09|7.84|6.04|0
1692140700000|2023-08-15 23:05:00|7.87|6.07|7.86|6.06|7.89|6.09|7.86|6.06|0
1692141000000|2023-08-15 23:10:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1692141300000|2023-08-15 23:15:00|7.88|6.08|7.88|6.08|7.9|6.1|7.87|6.07|0
1692141600000|2023-08-15 23:20:00|7.87|6.07|7.93|6.13|7.93|6.13|7.87|6.07|0
1692141900000|2023-08-15 23:25:00|7.94|6.14|7.93|6.13|7.94|6.14|7.91|6.11|0
1692142200000|2023-08-15 23:30:00|7.94|6.14|7.95|6.15|7.97|6.17|7.94|6.14|0
1692142500000|2023-08-15 23:35:00|7.97|6.17|7.98|6.18|8|6.2|7.94|6.14|0
1692142800000|2023-08-15 23:40:00|8|6.2|7.92|6.12|8|6.2|7.92|6.12|0
1692143100000|2023-08-15 23:45:00|7.94|6.14|7.93|6.13|7.97|6.17|7.91|6.11|0
1692143400000|2023-08-15 23:50:00|7.94|6.14|7.91|6.11|7.94|6.14|7.88|6.08|0
1692143700000|2023-08-15 23:55:00|7.92|6.12|7.94|6.14|7.95|6.15|7.91|6.11|0
1692144000000|2023-08-16 00:00:00|7.92|6.12|7.89|6.09|7.95|6.15|7.84|6.04|0
1692144300000|2023-08-16 00:05:00|7.88|6.08|7.84|6.04|7.92|6.12|7.82|6.02|0
1692144600000|2023-08-16 00:10:00|7.85|6.05|7.89|6.09|7.89|6.09|7.78|5.98|0
1692144900000|2023-08-16 00:15:00|7.88|6.08|7.95|6.15|7.95|6.15|7.84|6.04|0
1692145200000|2023-08-16 00:20:00|7.94|6.14|7.86|6.06|7.95|6.15|7.86|6.06|0
1692145500000|2023-08-16 00:25:00|7.88|6.08|7.79|5.99|7.89|6.09|7.78|5.98|0
1692145800000|2023-08-16 00:30:00|7.81|6.01|7.75|5.95|7.88|6.08|7.75|5.95|0
1692146100000|2023-08-16 00:35:00|7.73|5.93|7.68|5.88|7.73|5.93|7.68|5.88|0
1692146400000|2023-08-16 00:40:00|7.59|5.79|7.57|5.77|7.59|5.79|7.43|5.63|0
1692146700000|2023-08-16 00:45:00|7.58|5.78|8.28|6.48|8.29|6.49|7.57|5.77|0
1692147000000|2023-08-16 00:50:00|8.26|6.46|8.26|6.46|8.31|6.51|8.25|6.45|0
1692147300000|2023-08-16 00:55:00|8.28|6.48|8.26|6.46|8.34|6.54|8.23|6.43|0
1692147600000|2023-08-16 01:00:00|8.28|6.48|8.29|6.49|8.34|6.54|8.25|6.45|0
1692147900000|2023-08-16 01:05:00|8.28|6.48|8.29|6.49|8.32|6.52|8.26|6.46|0
1692148200000|2023-08-16 01:10:00|8.3|6.5|8.22|6.42|8.35|6.55|8.17|6.37|0
1692148500000|2023-08-16 01:15:00|8.24|6.44|8.21|6.41|8.27|6.47|8.16|6.36|0
1692148800000|2023-08-16 01:20:00|8.23|6.43|8.27|6.47|8.35|6.55|8.23|6.43|0
1692149100000|2023-08-16 01:25:00|8.26|6.46|8.41|6.61|8.41|6.61|8.26|6.46|0
1692149400000|2023-08-16 01:30:00|8.42|6.62|8.41|6.61|8.48|6.68|8.32|6.52|0
1692149700000|2023-08-16 01:35:00|8.39|6.59|8.4|6.6|8.42|6.62|8.35|6.55|0
1692150000000|2023-08-16 01:40:00|8.41|6.61|8.39|6.59|8.45|6.65|8.32|6.52|0
1692150300000|2023-08-16 01:45:00|8.41|6.61|8.39|6.59|8.42|6.62|8.33|6.53|0
1692150600000|2023-08-16 01:50:00|8.38|6.58|8.59|6.79|8.59|6.79|8.36|6.56|0
1692150900000|2023-08-16 01:55:00|8.57|6.77|8.36|6.56|8.57|6.77|8.34|6.54|0
1692151200000|2023-08-16 02:00:00|8.37|6.57|8.27|6.47|8.4|6.6|8.24|6.44|0
1692151500000|2023-08-16 02:05:00|8.28|6.48|8.46|6.66|8.46|6.66|8.28|6.48|0
1692151800000|2023-08-16 02:10:00|8.48|6.68|8.49|6.69|8.49|6.69|8.42|6.62|0
1692152100000|2023-08-16 02:15:00|8.51|6.71|8.49|6.69|8.55|6.75|8.48|6.68|0
1692152400000|2023-08-16 02:20:00|8.48|6.68|8.48|6.68|8.49|6.69|8.43|6.63|0
1692152700000|2023-08-16 02:25:00|8.46|6.66|8.49|6.69|8.52|6.72|8.45|6.65|0
1692153000000|2023-08-16 02:30:00|8.48|6.68|8.43|6.63|8.51|6.71|8.42|6.62|0
1692153300000|2023-08-16 02:35:00|8.45|6.65|8.45|6.65|8.48|6.68|8.42|6.62|0
1692153600000|2023-08-16 02:40:00|8.44|6.64|8.41|6.61|8.46|6.66|8.38|6.58|0
1692153900000|2023-08-16 02:45:00|8.43|6.63|8.46|6.66|8.51|6.71|8.42|6.62|0
1692154200000|2023-08-16 02:50:00|8.47|6.67|8.49|6.69|8.49|6.69|8.4|6.6|0
1692154500000|2023-08-16 02:55:00|8.48|6.68|8.38|6.58|8.48|6.68|8.38|6.58|0
1692154800000|2023-08-16 03:00:00|8.44|6.64|8.46|6.66|8.49|6.69|8.4|6.6|0
1692155100000|2023-08-16 03:05:00|8.47|6.67|8.45|6.65|8.56|6.76|8.44|6.64|0
1692155400000|2023-08-16 03:10:00|8.46|6.66|8.55|6.75|8.58|6.78|8.46|6.66|0
1692155700000|2023-08-16 03:15:00|8.56|6.76|8.53|6.73|8.56|6.76|8.5|6.7|0
1692156000000|2023-08-16 03:20:00|8.52|6.72|8.54|6.74|8.55|6.75|8.49|6.69|0
1692156300000|2023-08-16 03:25:00|8.55|6.75|8.53|6.73|8.55|6.75|8.49|6.69|0
1692156600000|2023-08-16 03:30:00|8.55|6.75|8.53|6.73|8.56|6.76|8.5|6.7|0
1692156900000|2023-08-16 03:35:00|8.52|6.72|8.55|6.75|8.55|6.75|8.52|6.72|0
1692157200000|2023-08-16 03:40:00|8.53|6.73|8.51|6.71|8.55|6.75|8.47|6.67|0
1692157500000|2023-08-16 03:45:00|8.53|6.73|8.5|6.7|8.55|6.75|8.5|6.7|0
1692157800000|2023-08-16 03:50:00|8.48|6.68|8.47|6.67|8.51|6.71|8.45|6.65|0
1692158100000|2023-08-16 03:55:00|8.48|6.68|8.45|6.65|8.5|6.7|8.44|6.64|0
1692158400000|2023-08-16 04:00:00|8.46|6.66|8.47|6.67|8.48|6.68|8.44|6.64|0
1692158700000|2023-08-16 04:05:00|8.48|6.68|8.27|6.47|8.48|6.68|8.26|6.46|0
1692159000000|2023-08-16 04:10:00|8.29|6.49|8.35|6.55|8.38|6.58|8.29|6.49|0
1692159300000|2023-08-16 04:15:00|8.36|6.56|8.32|6.52|8.38|6.58|8.32|6.52|0
1692159600000|2023-08-16 04:20:00|8.33|6.53|8.31|6.51|8.34|6.54|8.3|6.5|0
1692159900000|2023-08-16 04:25:00|8.3|6.5|8.25|6.45|8.34|6.54|8.25|6.45|0
1692160200000|2023-08-16 04:30:00|8.27|6.47|8.28|6.48|8.3|6.5|8.22|6.42|0
1692160500000|2023-08-16 04:35:00|8.29|6.49|8.31|6.51|8.32|6.52|8.25|6.45|0
1692160800000|2023-08-16 04:40:00|8.3|6.5|8.31|6.51|8.33|6.53|8.3|6.5|0
1692161100000|2023-08-16 04:45:00|8.3|6.5|8.3|6.5|8.31|6.51|8.3|6.5|0
1692161400000|2023-08-16 04:50:00|8.31|6.51|8.35|6.55|8.36|6.56|8.3|6.5|0
1692161700000|2023-08-16 04:55:00|8.34|6.54|8.33|6.53|8.36|6.56|8.33|6.53|0
1692162000000|2023-08-16 05:00:00|8.31|6.51|8.36|6.56|8.4|6.6|8.31|6.51|0
1692162300000|2023-08-16 05:05:00|8.34|6.54|8.36|6.56|8.37|6.57|8.3|6.5|0
1692162600000|2023-08-16 05:10:00|8.34|6.54|8.34|6.54|8.38|6.58|8.32|6.52|0
1692162900000|2023-08-16 05:15:00|8.32|6.52|8.25|6.45|8.35|6.55|8.25|6.45|0
1692163200000|2023-08-16 05:20:00|8.26|6.46|8.28|6.48|8.29|6.49|8.21|6.41|0
1692163500000|2023-08-16 05:25:00|8.26|6.46|8.37|6.57|8.4|6.6|8.25|6.45|0
1692163800000|2023-08-16 05:30:00|8.35|6.55|8.35|6.55|8.41|6.61|8.35|6.55|0
1692164100000|2023-08-16 05:35:00|8.34|6.54|8.32|6.52|8.35|6.55|8.31|6.51|0
1692164400000|2023-08-16 05:40:00|8.31|6.51|8.31|6.51|8.34|6.54|8.29|6.49|0
1692164700000|2023-08-16 05:45:00|8.32|6.52|8.29|6.49|8.37|6.57|8.28|6.48|0
1692165000000|2023-08-16 05:50:00|8.28|6.48|8.26|6.46|8.28|6.48|8.2|6.4|0
1692165300000|2023-08-16 05:55:00|8.28|6.48|8.27|6.47|8.32|6.52|8.26|6.46|0
1692165600000|2023-08-16 06:00:00|8.26|6.46|8.11|6.31|8.3|6.5|8.1|6.3|0
1692165900000|2023-08-16 06:05:00|7.91|6.51|7.93|6.53|7.99|6.59|7.81|6.41|0
1692166200000|2023-08-16 06:10:00|7.94|6.54|7.97|6.57|8.04|6.64|7.93|6.53|0
1692166500000|2023-08-16 06:15:00|8|6.6|8.15|6.75|8.18|6.78|8|6.6|0
1692166800000|2023-08-16 06:20:00|8.16|6.76|8.15|6.75|8.19|6.79|8.09|6.69|0
1692167100000|2023-08-16 06:25:00|8.16|6.76|8.18|6.78|8.18|6.78|8.12|6.72|0
1692167400000|2023-08-16 06:30:00|8.16|6.76|7.39|5.99|8.18|6.78|7.37|5.97|0
1692167700000|2023-08-16 06:35:00|7.4|6|7.39|5.99|7.4|6|7.35|5.95|0
1692168000000|2023-08-16 06:40:00|7.37|5.97|7.29|5.89|7.4|6|7.27|5.87|0
1692168300000|2023-08-16 06:45:00|7.3|5.9|7.33|5.93|7.36|5.96|7.27|5.87|0
1692168600000|2023-08-16 06:50:00|7.34|5.94|7.34|5.94|7.37|5.97|7.33|5.93|0
1692168900000|2023-08-16 06:55:00|7.35|5.95|7.38|5.98|7.41|6.01|7.34|5.94|0
1692169200000|2023-08-16 07:00:00|7.37|5.97|7.53|6.13|7.54|6.14|7.36|5.96|0
1692169500000|2023-08-16 07:05:00|7.52|6.12|7.44|6.04|7.54|6.14|7.42|6.02|0
1692169800000|2023-08-16 07:10:00|7.41|6.01|7.35|5.95|7.47|6.07|7.33|5.93|0
1692170100000|2023-08-16 07:15:00|7.34|5.94|7.54|6.14|7.54|6.14|7.34|5.94|0
1692170400000|2023-08-16 07:20:00|7.55|6.15|7.55|6.15|7.58|6.18|7.51|6.11|0
1692170700000|2023-08-16 07:25:00|7.56|6.16|7.56|6.16|7.58|6.18|7.54|6.14|0
1692171000000|2023-08-16 07:30:00|7.57|6.17|7.69|6.29|7.71|6.31|7.52|6.12|0
1692171300000|2023-08-16 07:35:00|7.71|6.31|7.74|6.34|7.78|6.38|7.69|6.29|0
1692171600000|2023-08-16 07:40:00|7.75|6.35|7.78|6.38|7.82|6.42|7.72|6.32|0
1692171900000|2023-08-16 07:45:00|7.79|6.39|7.85|6.45|7.88|6.48|7.79|6.39|0
1692172200000|2023-08-16 07:50:00|7.84|6.44|7.76|6.36|7.84|6.44|7.73|6.33|0
1692172500000|2023-08-16 07:55:00|7.75|6.35|7.7|6.3|7.81|6.41|7.69|6.29|0
1692172800000|2023-08-16 08:00:00|7.72|6.32|7.85|6.45|7.85|6.45|7.72|6.32|0
1692173100000|2023-08-16 08:05:00|7.84|6.44|7.81|6.41|7.84|6.44|7.75|6.35|0
1692173400000|2023-08-16 08:10:00|7.82|6.42|7.83|6.43|7.86|6.46|7.76|6.36|0
1692173700000|2023-08-16 08:15:00|7.86|6.46|7.83|6.43|7.92|6.52|7.8|6.4|0
1692174000000|2023-08-16 08:20:00|7.85|6.45|7.92|6.52|7.95|6.55|7.85|6.45|0
1692174300000|2023-08-16 08:25:00|7.94|6.54|8|6.6|8.06|6.66|7.92|6.52|0
1692174600000|2023-08-16 08:30:00|8.01|6.61|7.98|6.58|8.09|6.69|7.98|6.58|0
1692174900000|2023-08-16 08:35:00|7.97|6.57|7.47|6.07|7.98|6.58|7.38|5.98|0
1692175200000|2023-08-16 08:40:00|7.45|6.05|7.47|6.07|7.55|6.15|7.43|6.03|0
1692175500000|2023-08-16 08:45:00|7.48|6.08|7.45|6.05|7.54|6.14|7.45|6.05|0
1692175800000|2023-08-16 08:50:00|7.47|6.07|7.52|6.12|7.53|6.13|7.42|6.02|0
1692176100000|2023-08-16 08:55:00|7.51|6.11|7.44|6.04|7.52|6.12|7.41|6.01|0
1692176400000|2023-08-16 09:00:00|7.45|6.05|7.45|6.05|7.48|6.08|7.41|6.01|0
1692176700000|2023-08-16 09:05:00|7.38|5.98|7.44|6.04|7.44|6.04|7.27|5.87|0
1692177000000|2023-08-16 09:10:00|7.42|6.02|7.32|5.92|7.44|6.04|7.31|5.91|0
1692177300000|2023-08-16 09:15:00|7.28|5.88|7.17|5.77|7.28|5.88|7.14|5.74|0
1692177600000|2023-08-16 09:20:00|7.16|5.76|7.06|5.66|7.2|5.8|6.98|5.58|0
1692177900000|2023-08-16 09:25:00|7.04|5.64|7.1|5.7|7.12|5.72|7.04|5.64|0
1692178200000|2023-08-16 09:30:00|7.12|5.72|7.14|5.74|7.18|5.78|7.12|5.72|0
1692178500000|2023-08-16 09:35:00|7.16|5.76|7.03|5.63|7.16|5.76|7.02|5.62|0
1692178800000|2023-08-16 09:40:00|7.02|5.62|6.86|5.46|7.03|5.63|6.85|5.45|0
1692179100000|2023-08-16 09:45:00|6.85|5.45|6.9|5.5|6.94|5.54|6.82|5.42|0
1692179400000|2023-08-16 09:50:00|6.89|5.49|6.91|5.51|6.91|5.51|6.82|5.42|0
1692179700000|2023-08-16 09:55:00|6.93|5.53|6.97|5.57|6.98|5.58|6.91|5.51|0
1692180000000|2023-08-16 10:00:00|6.98|5.58|6.95|5.55|6.99|5.59|6.89|5.49|0
1692180300000|2023-08-16 10:05:00|6.96|5.56|7.01|5.61|7.03|5.63|6.96|5.56|0
1692180600000|2023-08-16 10:10:00|6.99|5.59|6.87|5.47|7.01|5.61|6.85|5.45|0
1692180900000|2023-08-16 10:15:00|6.85|5.45|6.88|5.48|6.91|5.51|6.79|5.39|0
1692181200000|2023-08-16 10:20:00|6.9|5.5|6.95|5.55|6.96|5.56|6.86|5.46|0
1692181500000|2023-08-16 10:25:00|6.98|5.58|6.99|5.59|7.02|5.62|6.96|5.56|0
1692181800000|2023-08-16 10:30:00|7.02|5.62|7.03|5.63|7.04|5.64|6.92|5.52|0
1692182100000|2023-08-16 10:35:00|7.02|5.62|6.99|5.59|7.03|5.63|6.95|5.55|0
1692182400000|2023-08-16 10:40:00|6.98|5.58|6.94|5.54|6.98|5.58|6.84|5.44|0
1692182700000|2023-08-16 10:45:00|6.92|5.52|6.91|5.51|6.98|5.58|6.88|5.48|0
1692183000000|2023-08-16 10:50:00|6.9|5.5|6.94|5.54|6.96|5.56|6.82|5.42|0
1692183300000|2023-08-16 10:55:00|6.91|5.51|6.88|5.48|6.96|5.56|6.88|5.48|0
1692183600000|2023-08-16 11:00:00|6.87|5.47|6.84|5.44|6.92|5.52|6.8|5.4|0
1692183900000|2023-08-16 11:05:00|6.83|5.43|6.72|5.32|6.84|5.44|6.72|5.32|0
1692184200000|2023-08-16 11:10:00|6.71|5.31|6.66|5.26|6.72|5.32|6.58|5.18|0
1692184500000|2023-08-16 11:15:00|6.65|5.25|6.72|5.32|6.74|5.34|6.62|5.22|0
1692184800000|2023-08-16 11:20:00|6.71|5.31|6.75|5.35|6.77|5.37|6.68|5.28|0
1692185100000|2023-08-16 11:25:00|6.76|5.36|6.84|5.44|6.85|5.45|6.75|5.35|0
1692185400000|2023-08-16 11:30:00|6.85|5.45|6.94|5.54|6.94|5.54|6.8|5.4|0
1692185700000|2023-08-16 11:35:00|6.93|5.53|6.93|5.53|6.93|5.53|6.89|5.49|0
1692186000000|2023-08-16 11:40:00|6.92|5.52|6.89|5.49|7|5.6|6.87|5.47|0
1692186300000|2023-08-16 11:45:00|6.9|5.5|6.84|5.44|6.92|5.52|6.77|5.37|0
1692186600000|2023-08-16 11:50:00|6.82|5.42|6.81|5.41|6.86|5.46|6.81|5.41|0
1692186900000|2023-08-16 11:55:00|6.8|5.4|6.98|5.58|7|5.6|6.79|5.39|0
1692187200000|2023-08-16 12:00:00|7|5.6|7.04|5.64|7.06|5.66|6.98|5.58|0
1692187500000|2023-08-16 12:05:00|7.05|5.65|6.99|5.59|7.08|5.68|6.98|5.58|0
1692187800000|2023-08-16 12:10:00|7.01|5.61|6.9|5.5|7.02|5.62|6.88|5.48|0
1692188100000|2023-08-16 12:15:00|6.89|5.49|6.93|5.53|6.93|5.53|6.85|5.45|0
1692188400000|2023-08-16 12:20:00|6.91|5.51|6.71|5.31|6.93|5.53|6.69|5.29|0
1692188700000|2023-08-16 12:25:00|6.72|5.32|6.67|5.27|6.77|5.37|6.62|5.22|0
1692189000000|2023-08-16 12:30:00|6.68|5.28|6.82|5.42|6.85|5.45|6.6|5.2|0
1692189300000|2023-08-16 12:35:00|6.79|5.39|6.79|5.39|6.86|5.46|6.73|5.33|0
1692189600000|2023-08-16 12:40:00|6.8|5.4|6.7|5.3|6.8|5.4|6.67|5.27|0
1692189900000|2023-08-16 12:45:00|6.69|5.29|6.65|5.25|6.75|5.35|6.61|5.21|0
1692190200000|2023-08-16 12:50:00|6.64|5.24|6.49|5.09|6.7|5.3|6.48|5.08|0
1692190500000|2023-08-16 12:55:00|6.5|5.1|6.45|5.05|6.52|5.12|6.41|5.01|0
1692190800000|2023-08-16 13:00:00|6.44|5.04|6.49|5.09|6.51|5.11|6.41|5.01|0
1692191100000|2023-08-16 13:05:00|6.5|5.1|6.45|5.05|6.5|5.1|6.41|5.01|0
1692191400000|2023-08-16 13:10:00|6.44|5.04|7.06|5.66|7.06|5.66|6.36|4.96|0
1692191700000|2023-08-16 13:15:00|7.05|5.65|6.97|5.57|7.05|5.65|6.95|5.55|0
1692192000000|2023-08-16 13:20:00|6.98|5.58|7|5.6|7.04|5.64|6.94|5.54|0
1692192300000|2023-08-16 13:25:00|6.98|5.58|7.07|5.67|7.11|5.71|6.94|5.54|0
1692192600000|2023-08-16 13:30:00|7.09|5.69|7.46|6.06|7.5|6.1|6.79|5.39|0
1692192900000|2023-08-16 13:35:00|7.45|6.05|7.98|6.58|8.11|6.71|7.41|6.01|0
1692193200000|2023-08-16 13:40:00|8.01|6.61|8.04|6.64|8.19|6.79|7.95|6.55|0
1692193500000|2023-08-16 13:45:00|8.05|6.65|8.31|6.91|8.37|6.97|7.98|6.58|0
1692193800000|2023-08-16 13:50:00|8.32|6.92|7.99|6.59|8.32|6.92|7.98|6.58|0
1692194100000|2023-08-16 13:55:00|7.96|6.56|7.98|6.58|8.11|6.71|7.89|6.49|0
1692194400000|2023-08-16 14:00:00|7.96|6.56|7.73|6.33|7.96|6.56|7.66|6.26|0
1692194700000|2023-08-16 14:05:00|7.76|6.36|8.01|6.61|8.1|6.7|7.74|6.34|0
1692195000000|2023-08-16 14:10:00|7.99|6.59|7.99|6.59|8.31|6.91|7.98|6.58|0
1692195300000|2023-08-16 14:15:00|7.98|6.58|7.8|6.4|8.17|6.77|7.6|6.2|0
1692195600000|2023-08-16 14:20:00|7.78|6.38|7.58|6.18|7.9|6.5|7.58|6.18|0
1692195900000|2023-08-16 14:25:00|7.61|6.21|7.48|6.08|7.62|6.22|7.45|6.05|0
1692196200000|2023-08-16 14:30:00|7.47|6.07|7.45|6.05|7.59|6.19|7.37|5.97|0
1692196500000|2023-08-16 14:35:00|7.47|6.07|7.48|6.08|7.51|6.11|7.3|5.9|0
1692196800000|2023-08-16 14:40:00|7.49|6.09|7.71|6.31|7.74|6.34|7.45|6.05|0
1692197100000|2023-08-16 14:45:00|7.68|6.28|7.35|5.95|7.68|6.28|7.34|5.94|0
1692197400000|2023-08-16 14:50:00|7.38|5.98|7.66|6.26|7.68|6.28|7.38|5.98|0
1692197700000|2023-08-16 14:55:00|7.65|6.25|7.79|6.39|7.82|6.42|7.58|6.18|0
1692198000000|2023-08-16 15:00:00|7.81|6.41|7.81|6.41|7.82|6.42|7.68|6.28|0
1692198300000|2023-08-16 15:05:00|7.82|6.42|7.71|6.31|7.88|6.48|7.65|6.25|0
1692198600000|2023-08-16 15:10:00|7.69|6.29|7.56|6.16|7.71|6.31|7.49|6.09|0
1692198900000|2023-08-16 15:15:00|7.58|6.18|7.56|6.16|7.63|6.23|7.46|6.06|0
1692199200000|2023-08-16 15:20:00|7.58|6.18|7.68|6.28|7.68|6.28|7.48|6.08|0
1692199500000|2023-08-16 15:25:00|7.66|6.26|7.52|6.12|7.66|6.26|7.43|6.03|0
1692199800000|2023-08-16 15:30:00|7.55|6.15|7.49|6.09|7.55|6.15|7.39|5.99|0
1692200100000|2023-08-16 15:35:00|7.47|6.07|7.38|5.98|7.59|6.19|7.36|5.96|0
1692200400000|2023-08-16 15:40:00|7.36|5.96|7.29|5.89|7.49|6.09|7.27|5.87|0
1692200700000|2023-08-16 15:45:00|7.28|5.88|7.13|5.73|7.36|5.96|7.09|5.69|0
1692201000000|2023-08-16 15:50:00|7.12|5.72|7.16|5.76|7.2|5.8|6.98|5.58|0
1692201300000|2023-08-16 15:55:00|7.14|5.74|6.98|5.58|7.16|5.76|6.86|5.46|0
1692201600000|2023-08-16 16:00:00|6.94|5.54|6.99|5.59|7.14|5.74|6.93|5.53|0
1692201900000|2023-08-16 16:05:00|7.01|5.61|6.9|5.5|7.05|5.65|6.88|5.48|0
1692202200000|2023-08-16 16:10:00|6.89|5.49|7.81|6.41|7.93|6.53|6.68|5.28|0
1692202500000|2023-08-16 16:15:00|7.83|6.43|7.25|5.85|7.83|6.43|7.22|5.82|0
1692202800000|2023-08-16 16:20:00|7.26|5.86|7.28|5.88|7.3|5.9|7.16|5.76|0
1692203100000|2023-08-16 16:25:00|7.29|5.89|7.21|5.81|7.3|5.9|7.16|5.76|0
1692203400000|2023-08-16 16:30:00|7.22|5.82|7.33|5.93|7.37|5.97|7.17|5.77|0
1692203700000|2023-08-16 16:35:00|7.34|5.94|7.45|6.05|7.5|6.1|7.32|5.92|0
1692204000000|2023-08-16 16:40:00|7.44|6.04|7.45|6.05|7.54|6.14|7.43|6.03|0
1692204300000|2023-08-16 16:45:00|7.43|6.03|7.17|5.77|7.45|6.05|7.16|5.76|0
1692204600000|2023-08-16 16:50:00|7.19|5.79|7.11|5.71|7.21|5.81|7.11|5.71|0
1692204900000|2023-08-16 16:55:00|7.09|5.69|7.04|5.64|7.19|5.79|7.03|5.63|0
1692205200000|2023-08-16 17:00:00|7.05|5.65|7.09|5.69|7.19|5.79|7.05|5.65|0
1692205500000|2023-08-16 17:05:00|7.08|5.68|6.99|5.59|7.15|5.75|6.73|5.33|0
1692205800000|2023-08-16 17:10:00|7|5.6|7.14|5.74|7.19|5.79|6.99|5.59|0
1692206100000|2023-08-16 17:15:00|7.15|5.75|7.11|5.71|7.24|5.84|7.08|5.68|0
1692206400000|2023-08-16 17:20:00|7.12|5.72|7.26|5.86|7.28|5.88|7.1|5.7|0
1692206700000|2023-08-16 17:25:00|7.23|5.83|7.19|5.79|7.3|5.9|7.15|5.75|0
1692207000000|2023-08-16 17:30:00|7.18|5.78|7.2|5.8|7.24|5.84|7.07|5.67|0
1692207300000|2023-08-16 17:35:00|7.22|5.82|7.32|5.92|7.35|5.95|7.18|5.78|0
1692207600000|2023-08-16 17:40:00|7.31|5.91|7.54|6.14|7.63|6.23|7.31|5.91|0
1692207900000|2023-08-16 17:45:00|7.56|6.16|7.37|5.97|7.91|6.51|7.34|5.94|0
1692208200000|2023-08-16 17:50:00|7.39|5.99|7.34|5.94|7.47|6.07|7.29|5.89|0
1692208500000|2023-08-16 17:55:00|7.36|5.96|7.31|5.91|7.43|6.03|7.3|5.9|0
1692208800000|2023-08-16 18:00:00|7.3|5.9|6.85|5.45|7.3|5.9|6.75|5.35|0
1692209100000|2023-08-16 18:05:00|6.86|5.46|7.08|5.68|7.09|5.69|6.81|5.41|0
1692209400000|2023-08-16 18:10:00|7.07|5.67|6.91|5.51|7.07|5.67|6.69|5.29|0
1692209700000|2023-08-16 18:15:00|6.87|5.47|7.32|5.92|7.35|5.95|6.86|5.46|0
1692210000000|2023-08-16 18:20:00|7.36|5.96|7.22|5.82|7.71|6.31|7.14|5.74|0
1692210300000|2023-08-16 18:25:00|7.23|5.83|7.23|5.83|7.34|5.94|6.99|5.59|0
1692210600000|2023-08-16 18:30:00|7.22|5.82|7.3|5.9|7.45|6.05|7.22|5.82|0
1692210900000|2023-08-16 18:35:00|7.31|5.91|7.2|5.8|7.38|5.98|7.16|5.76|0
1692211200000|2023-08-16 18:40:00|7.19|5.79|7.03|5.63|7.25|5.85|6.86|5.46|0
1692211500000|2023-08-16 18:45:00|7.04|5.64|6.9|5.5|7.26|5.86|6.88|5.48|0
1692211800000|2023-08-16 18:50:00|6.89|5.49|6.85|5.45|6.96|5.56|6.71|5.31|0
1692212100000|2023-08-16 18:55:00|6.83|5.43|6.9|5.5|6.97|5.57|6.78|5.38|0
1692212400000|2023-08-16 19:00:00|6.88|5.48|6.77|5.37|6.88|5.48|6.65|5.25|0
1692212700000|2023-08-16 19:05:00|6.74|5.34|6.57|5.17|6.74|5.34|6.5|5.1|0
1692213000000|2023-08-16 19:10:00|6.55|5.15|6.14|4.74|6.64|5.24|6.08|4.68|0
1692213300000|2023-08-16 19:15:00|6.13|4.73|6.63|5.23|6.63|5.23|5.93|4.53|0
1692213600000|2023-08-16 19:20:00|6.62|5.22|6.57|5.17|6.81|5.41|6.52|5.12|0
1692213900000|2023-08-16 19:25:00|6.56|5.16|6.64|5.24|6.68|5.28|6.52|5.12|0
1692214200000|2023-08-16 19:30:00|6.62|5.22|6.83|5.43|6.88|5.48|6.52|5.12|0
1692214500000|2023-08-16 19:35:00|6.84|5.44|6.71|5.31|6.92|5.52|6.64|5.24|0
1692214800000|2023-08-16 19:40:00|6.69|5.29|6.77|5.37|6.79|5.39|6.57|5.17|0
1692215100000|2023-08-16 19:45:00|6.74|5.34|6.77|5.37|6.82|5.42|6.69|5.29|0
1692215400000|2023-08-16 19:50:00|6.75|5.35|6.59|5.19|6.81|5.41|6.55|5.15|0
1692215700000|2023-08-16 19:55:00|6.58|5.18|6.46|5.06|6.72|5.32|6.39|4.99|0
1692216000000|2023-08-16 20:00:00|6.42|5.02|6.51|5.11|6.51|5.11|6.33|4.93|0
1692216300000|2023-08-16 20:05:00|6.52|5.12|6.57|5.17|6.58|5.18|6.47|5.07|0
1692216600000|2023-08-16 20:10:00|6.56|5.16|6.52|5.12|6.58|5.18|6.5|5.1|0
1692216900000|2023-08-16 20:15:00|6.69|4.89|6.63|4.83|6.71|4.91|6.63|4.83|0
1692217200000|2023-08-16 20:20:00|6.62|4.82|6.57|4.77|6.65|4.85|6.56|4.76|0
1692217500000|2023-08-16 20:25:00|6.56|4.76|6.56|4.76|6.59|4.79|6.54|4.74|0
1692217800000|2023-08-16 20:30:00|6.55|4.75|6.6|4.8|6.6|4.8|6.55|4.75|0
1692218100000|2023-08-16 20:35:00|6.59|4.79|6.62|4.82|6.63|4.83|6.59|4.79|0
1692218400000|2023-08-16 20:40:00|6.61|4.81|6.61|4.81|6.64|4.84|6.57|4.77|0
1692218700000|2023-08-16 20:45:00|6.62|4.82|6.6|4.8|6.63|4.83|6.6|4.8|0
1692219000000|2023-08-16 20:50:00|6.61|4.81|6.62|4.82|6.63|4.83|6.6|4.8|0
1692219300000|2023-08-16 20:55:00|6.63|4.83|6.62|4.82|6.64|4.84|6.6|4.8|0
1692219600000|2023-08-16 21:00:00|6.63|4.83|6.61|4.81|6.63|4.83|6.61|4.81|0
1692219900000|2023-08-16 21:05:00|6.62|4.82|6.62|4.82|6.63|4.83|6.61|4.81|0
1692220200000|2023-08-16 21:10:00|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1692220500000|2023-08-16 21:15:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1692220800000|2023-08-16 21:20:00|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1692221100000|2023-08-16 21:25:00|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1692221400000|2023-08-16 21:30:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1692221700000|2023-08-16 21:35:00|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1692222000000|2023-08-16 21:40:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1692222300000|2023-08-16 21:45:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1692222900000|2023-08-16 21:55:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1692223200000|2023-08-16 22:00:00|6.66|4.86|6.75|4.95|6.76|4.96|6.66|4.86|0
1692223500000|2023-08-16 22:05:00|6.76|4.96|6.73|4.93|6.78|4.98|6.7|4.9|0
1692223800000|2023-08-16 22:10:00|6.75|4.95|6.75|4.95|6.78|4.98|6.75|4.95|0
1692224100000|2023-08-16 22:15:00|6.76|4.96|6.76|4.96|6.77|4.97|6.75|4.95|0
1692224400000|2023-08-16 22:20:00|6.74|4.94|6.77|4.97|6.77|4.97|6.73|4.93|0
1692224700000|2023-08-16 22:25:00|6.76|4.96|6.79|4.99|6.79|4.99|6.76|4.96|0
1692225000000|2023-08-16 22:30:00|6.81|5.01|6.76|4.96|6.82|5.02|6.76|4.96|0
1692225300000|2023-08-16 22:35:00|6.77|4.97|6.72|4.92|6.77|4.97|6.72|4.92|0
1692225600000|2023-08-16 22:40:00|6.73|4.93|6.73|4.93|6.73|4.93|6.7|4.9|0
1692225900000|2023-08-16 22:45:00|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1692226200000|2023-08-16 22:50:00|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1692226500000|2023-08-16 22:55:00|6.72|4.92|6.66|4.86|6.72|4.92|6.66|4.86|0
1692226800000|2023-08-16 23:00:00|6.67|4.87|6.66|4.86|6.67|4.87|6.6|4.8|0
1692227100000|2023-08-16 23:05:00|6.67|4.87|6.68|4.88|6.68|4.88|6.64|4.84|0
1692227400000|2023-08-16 23:10:00|6.69|4.89|6.67|4.87|6.69|4.89|6.66|4.86|0
1692227700000|2023-08-16 23:15:00|6.68|4.88|6.69|4.89|6.69|4.89|6.67|4.87|0
1692228000000|2023-08-16 23:20:00|6.68|4.88|6.65|4.85|6.68|4.88|6.65|4.85|0
1692228300000|2023-08-16 23:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.64|4.84|0
1692228600000|2023-08-16 23:30:00|6.68|4.88|6.63|4.83|6.69|4.89|6.61|4.81|0
1692228900000|2023-08-16 23:35:00|6.62|4.82|6.57|4.77|6.65|4.85|6.56|4.76|0
1692229200000|2023-08-16 23:40:00|6.56|4.76|6.53|4.73|6.58|4.78|6.53|4.73|0
1692229500000|2023-08-16 23:45:00|6.55|4.75|6.58|4.78|6.58|4.78|6.55|4.75|0
1692229800000|2023-08-16 23:50:00|6.57|4.77|6.58|4.78|6.59|4.79|6.55|4.75|0
1692230100000|2023-08-16 23:55:00|6.57|4.77|6.57|4.77|6.58|4.78|6.54|4.74|0
1692230400000|2023-08-17 00:00:00|6.54|4.74|6.45|4.65|6.56|4.76|6.42|4.62|0
1692230700000|2023-08-17 00:05:00|6.46|4.66|6.48|4.68|6.53|4.73|6.46|4.66|0
1692231000000|2023-08-17 00:10:00|6.5|4.7|6.47|4.67|6.51|4.71|6.41|4.61|0
1692231300000|2023-08-17 00:15:00|6.46|4.66|6.3|4.5|6.46|4.66|6.28|4.48|0
1692231600000|2023-08-17 00:20:00|6.29|4.49|6.41|4.61|6.41|4.61|6.29|4.49|0
1692231900000|2023-08-17 00:25:00|6.43|4.63|6.37|4.57|6.46|4.66|6.37|4.57|0
1692232200000|2023-08-17 00:30:00|6.38|4.58|6.37|4.57|6.38|4.58|6.33|4.53|0
1692232500000|2023-08-17 00:35:00|6.36|4.56|6.3|4.5|6.38|4.58|6.29|4.49|0
1692232800000|2023-08-17 00:40:00|6.29|4.49|6.71|4.91|6.73|4.93|6.27|4.47|0
1692233100000|2023-08-17 00:45:00|6.69|4.89|6.72|4.92|6.73|4.93|6.62|4.82|0
1692233400000|2023-08-17 00:50:00|6.71|4.91|6.71|4.91|6.75|4.95|6.69|4.89|0
1692233700000|2023-08-17 00:55:00|6.72|4.92|6.72|4.92|6.74|4.94|6.69|4.89|0
1692234000000|2023-08-17 01:00:00|6.73|4.93|6.69|4.89|6.75|4.95|6.69|4.89|0
1692234300000|2023-08-17 01:05:00|6.68|4.88|6.72|4.92|6.72|4.92|6.67|4.87|0
1692234600000|2023-08-17 01:10:00|6.7|4.9|6.66|4.86|6.7|4.9|6.61|4.81|0
1692234900000|2023-08-17 01:15:00|6.64|4.84|6.64|4.84|6.7|4.9|6.62|4.82|0
1692235200000|2023-08-17 01:20:00|6.66|4.86|6.64|4.84|6.72|4.92|6.49|4.69|0
1692235500000|2023-08-17 01:25:00|6.63|4.83|6.61|4.81|6.66|4.86|6.55|4.75|0
1692235800000|2023-08-17 01:30:00|6.62|4.82|6.58|4.78|6.64|4.84|6.55|4.75|0
1692236100000|2023-08-17 01:35:00|6.57|4.77|6.74|4.94|6.74|4.94|6.55|4.75|0
1692236400000|2023-08-17 01:40:00|6.75|4.95|6.71|4.91|6.8|5|6.7|4.9|0
1692236700000|2023-08-17 01:45:00|6.73|4.93|6.73|4.93|6.79|4.99|6.73|4.93|0
1692237000000|2023-08-17 01:50:00|6.72|4.92|6.68|4.88|6.73|4.93|6.64|4.84|0
1692237300000|2023-08-17 01:55:00|6.66|4.86|6.82|5.02|6.82|5.02|6.66|4.86|0
1692237600000|2023-08-17 02:00:00|6.83|5.03|6.86|5.06|6.88|5.08|6.81|5.01|0
1692237900000|2023-08-17 02:05:00|6.85|5.05|6.77|4.97|6.86|5.06|6.76|4.96|0
1692238200000|2023-08-17 02:10:00|6.76|4.96|6.79|4.99|6.83|5.03|6.76|4.96|0
1692238500000|2023-08-17 02:15:00|6.8|5|6.84|5.04|6.84|5.04|6.73|4.93|0
1692238800000|2023-08-17 02:20:00|6.86|5.06|6.84|5.04|6.88|5.08|6.84|5.04|0
1692239100000|2023-08-17 02:25:00|6.86|5.06|6.86|5.06|6.87|5.07|6.81|5.01|0
1692239400000|2023-08-17 02:30:00|6.87|5.07|6.9|5.1|6.9|5.1|6.84|5.04|0
1692239700000|2023-08-17 02:35:00|6.92|5.12|6.98|5.18|6.98|5.18|6.88|5.08|0
1692240000000|2023-08-17 02:40:00|6.99|5.19|6.89|5.09|6.99|5.19|6.88|5.08|0
1692240300000|2023-08-17 02:45:00|6.9|5.1|6.87|5.07|6.93|5.13|6.85|5.05|0
1692240600000|2023-08-17 02:50:00|6.85|5.05|6.85|5.05|6.87|5.07|6.82|5.02|0
1692240900000|2023-08-17 02:55:00|6.84|5.04|6.91|5.11|6.93|5.13|6.82|5.02|0
1692241200000|2023-08-17 03:00:00|6.9|5.1|6.94|5.14|6.95|5.15|6.88|5.08|0
1692241500000|2023-08-17 03:05:00|6.93|5.13|6.91|5.11|7.01|5.21|6.9|5.1|0
1692241800000|2023-08-17 03:10:00|6.93|5.13|6.96|5.16|6.99|5.19|6.9|5.1|0
1692242100000|2023-08-17 03:15:00|6.98|5.18|6.95|5.15|6.99|5.19|6.93|5.13|0
1692242400000|2023-08-17 03:20:00|6.96|5.16|7|5.2|7|5.2|6.95|5.15|0
1692242700000|2023-08-17 03:25:00|6.99|5.19|7.01|5.21|7.04|5.24|6.91|5.11|0
1692243000000|2023-08-17 03:30:00|7.02|5.22|7.06|5.26|7.09|5.29|7.02|5.22|0
1692243300000|2023-08-17 03:35:00|7.07|5.27|7.09|5.29|7.09|5.29|7.06|5.26|0
1692243600000|2023-08-17 03:40:00|7.07|5.27|7.09|5.29|7.1|5.3|7.06|5.26|0
1692243900000|2023-08-17 03:45:00|7.07|5.27|7.09|5.29|7.1|5.3|7.06|5.26|0
1692244200000|2023-08-17 03:50:00|7.06|5.26|7.03|5.23|7.06|5.26|7.01|5.21|0
1692244500000|2023-08-17 03:55:00|7.02|5.22|7.12|5.32|7.12|5.32|7.02|5.22|0
1692244800000|2023-08-17 04:00:00|7.14|5.34|7.07|5.27|7.14|5.34|7.06|5.26|0
1692245100000|2023-08-17 04:05:00|7.08|5.28|7.12|5.32|7.16|5.36|7.08|5.28|0
1692245400000|2023-08-17 04:10:00|7.11|5.31|7.11|5.31|7.12|5.32|7.11|5.31|0
1692245700000|2023-08-17 04:15:00|7.12|5.32|7.15|5.35|7.16|5.36|7.12|5.32|0
1692246000000|2023-08-17 04:20:00|7.16|5.36|7.15|5.35|7.17|5.37|7.13|5.33|0
1692246300000|2023-08-17 04:25:00|7.13|5.33|7.13|5.33|7.15|5.35|7.11|5.31|0
1692246600000|2023-08-17 04:30:00|7.15|5.35|7.12|5.32|7.16|5.36|7.11|5.31|0
1692246900000|2023-08-17 04:35:00|7.11|5.31|7.11|5.31|7.13|5.33|7.11|5.31|0
1692247200000|2023-08-17 04:40:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1692247500000|2023-08-17 04:45:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1692247800000|2023-08-17 04:50:00|7.11|5.31|7.12|5.32|7.13|5.33|7.1|5.3|0
1692248100000|2023-08-17 04:55:00|7.1|5.3|7.05|5.25|7.12|5.32|7.05|5.25|0
1692248400000|2023-08-17 05:00:00|7.07|5.27|6.88|5.08|7.07|5.27|6.88|5.08|0
1692248700000|2023-08-17 05:05:00|6.87|5.07|6.88|5.08|6.91|5.11|6.86|5.06|0
1692249000000|2023-08-17 05:10:00|6.9|5.1|6.92|5.12|6.93|5.13|6.87|5.07|0
1692249300000|2023-08-17 05:15:00|6.91|5.11|6.82|5.02|6.91|5.11|6.81|5.01|0
1692249600000|2023-08-17 05:20:00|6.83|5.03|6.82|5.02|6.87|5.07|6.82|5.02|0
1692249900000|2023-08-17 05:25:00|6.83|5.03|6.78|4.98|6.86|5.06|6.76|4.96|0
1692250200000|2023-08-17 05:30:00|6.77|4.97|6.69|4.89|6.81|5.01|6.69|4.89|0
1692250500000|2023-08-17 05:35:00|6.7|4.9|6.65|4.85|6.72|4.92|6.62|4.82|0
1692250800000|2023-08-17 05:40:00|6.66|4.86|6.67|4.87|6.7|4.9|6.64|4.84|0
1692251100000|2023-08-17 05:45:00|6.69|4.89|6.56|4.76|6.71|4.91|6.56|4.76|0
1692251400000|2023-08-17 05:50:00|6.57|4.77|6.69|4.89|6.7|4.9|6.54|4.74|0
1692251700000|2023-08-17 05:55:00|6.67|4.87|6.8|5|6.81|5.01|6.67|4.87|0
1692252000000|2023-08-17 06:00:00|6.81|5.01|6.83|5.03|6.85|5.05|6.77|4.97|0
1692252300000|2023-08-17 06:05:00|6.63|5.23|6.73|5.33|6.73|5.33|6.61|5.21|0
1692252600000|2023-08-17 06:10:00|6.72|5.32|6.67|5.27|6.73|5.33|6.67|5.27|0
1692252900000|2023-08-17 06:15:00|6.66|5.26|6.76|5.36|6.77|5.37|6.6|5.2|0
1692253200000|2023-08-17 06:20:00|6.75|5.35|6.81|5.41|6.82|5.42|6.72|5.32|0
1692253500000|2023-08-17 06:25:00|6.82|5.42|6.88|5.48|6.89|5.49|6.79|5.39|0
1692253800000|2023-08-17 06:30:00|6.86|5.46|6.91|5.51|6.91|5.51|6.86|5.46|0
1692254100000|2023-08-17 06:35:00|6.9|5.5|6.97|5.57|6.98|5.58|6.9|5.5|0
1692254400000|2023-08-17 06:40:00|6.98|5.58|6.98|5.58|6.99|5.59|6.92|5.52|0
1692254700000|2023-08-17 06:45:00|6.99|5.59|6.93|5.53|6.99|5.59|6.88|5.48|0
1692255000000|2023-08-17 06:50:00|6.92|5.52|6.95|5.55|6.99|5.59|6.88|5.48|0
1692255300000|2023-08-17 06:55:00|6.94|5.54|6.98|5.58|7.03|5.63|6.94|5.54|0
1692255600000|2023-08-17 07:00:00|7.01|5.61|7.11|5.71|7.12|5.72|6.99|5.59|0
1692255900000|2023-08-17 07:05:00|7.1|5.7|7.06|5.66|7.12|5.72|7|5.6|0
1692256200000|2023-08-17 07:10:00|7.04|5.64|6.99|5.59|7.07|5.67|6.94|5.54|0
1692256500000|2023-08-17 07:15:00|6.98|5.58|6.99|5.59|7.03|5.63|6.94|5.54|0
1692256800000|2023-08-17 07:20:00|6.98|5.58|6.91|5.51|6.99|5.59|6.83|5.43|0
1692257100000|2023-08-17 07:25:00|6.89|5.49|6.86|5.46|6.93|5.53|6.82|5.42|0
1692257400000|2023-08-17 07:30:00|6.85|5.45|6.93|5.53|6.98|5.58|6.81|5.41|0
1692257700000|2023-08-17 07:35:00|6.94|5.54|7|5.6|7.03|5.63|6.87|5.47|0
1692258000000|2023-08-17 07:40:00|7.01|5.61|6.81|5.41|7.01|5.61|6.79|5.39|0
1692258300000|2023-08-17 07:45:00|6.8|5.4|6.79|5.39|6.84|5.44|6.76|5.36|0
1692258600000|2023-08-17 07:50:00|6.77|5.37|6.67|5.27|6.79|5.39|6.67|5.27|0
1692258900000|2023-08-17 07:55:00|6.66|5.26|6.9|5.5|6.94|5.54|6.66|5.26|0
1692259200000|2023-08-17 08:00:00|6.89|5.49|6.96|5.56|6.99|5.59|6.83|5.43|0
1692259500000|2023-08-17 08:05:00|6.95|5.55|6.91|5.51|7.05|5.65|6.91|5.51|0
1692259800000|2023-08-17 08:10:00|6.95|5.55|7.02|5.62|7.04|5.64|6.94|5.54|0
1692260100000|2023-08-17 08:15:00|7.03|5.63|7.05|5.65|7.06|5.66|6.96|5.56|0
1692260400000|2023-08-17 08:20:00|7.06|5.66|7|5.6|7.1|5.7|6.97|5.57|0
1692260700000|2023-08-17 08:25:00|6.97|5.57|7.01|5.61|7.06|5.66|6.95|5.55|0
1692261000000|2023-08-17 08:30:00|7|5.6|7.09|5.69|7.09|5.69|7|5.6|0
1692261300000|2023-08-17 08:35:00|7.1|5.7|7.13|5.73|7.15|5.75|7.1|5.7|0
1692261600000|2023-08-17 08:40:00|7.14|5.74|7.17|5.77|7.19|5.79|7.13|5.73|0
1692261900000|2023-08-17 08:45:00|7.14|5.74|7.13|5.73|7.15|5.75|7.07|5.67|0
1692262200000|2023-08-17 08:50:00|7.1|5.7|6.96|5.56|7.14|5.74|6.94|5.54|0
1692262500000|2023-08-17 08:55:00|6.98|5.58|6.96|5.56|7|5.6|6.91|5.51|0
1692262800000|2023-08-17 09:00:00|6.97|5.57|7.03|5.63|7.03|5.63|6.94|5.54|0
1692263100000|2023-08-17 09:05:00|7.02|5.62|6.96|5.56|7.02|5.62|6.9|5.5|0
1692263400000|2023-08-17 09:10:00|6.97|5.57|6.98|5.58|7.06|5.66|6.97|5.57|0
1692263700000|2023-08-17 09:15:00|6.99|5.59|7.01|5.61|7.09|5.69|6.98|5.58|0
1692264000000|2023-08-17 09:20:00|7.03|5.63|7.04|5.64|7.1|5.7|7.03|5.63|0
1692264300000|2023-08-17 09:25:00|7.03|5.63|6.97|5.57|7.08|5.68|6.9|5.5|0
1692264600000|2023-08-17 09:30:00|6.95|5.55|6.86|5.46|6.99|5.59|6.85|5.45|0
1692264900000|2023-08-17 09:35:00|6.88|5.48|7.02|5.62|7.02|5.62|6.86|5.46|0
1692265200000|2023-08-17 09:40:00|7.03|5.63|7|5.6|7.03|5.63|6.94|5.54|0
1692265500000|2023-08-17 09:45:00|6.99|5.59|7.08|5.68|7.15|5.75|6.96|5.56|0
1692265800000|2023-08-17 09:50:00|7.09|5.69|7.15|5.75|7.16|5.76|7.09|5.69|0
1692266100000|2023-08-17 09:55:00|7.16|5.76|7.15|5.75|7.17|5.77|7.11|5.71|0
1692266400000|2023-08-17 10:00:00|7.16|5.76|7.18|5.78|7.22|5.82|7.13|5.73|0
1692266700000|2023-08-17 10:05:00|7.19|5.79|7.18|5.78|7.21|5.81|7.16|5.76|0
1692267000000|2023-08-17 10:10:00|7.17|5.77|7.15|5.75|7.24|5.84|7.15|5.75|0
1692267300000|2023-08-17 10:15:00|7.16|5.76|7.24|5.84|7.24|5.84|7.16|5.76|0
1692267600000|2023-08-17 10:20:00|7.22|5.82|7.18|5.78|7.22|5.82|7.14|5.74|0
1692267900000|2023-08-17 10:25:00|7.2|5.8|7.14|5.74|7.25|5.85|7.1|5.7|0
1692268200000|2023-08-17 10:30:00|7.16|5.76|7.09|5.69|7.17|5.77|7.04|5.64|0
1692268500000|2023-08-17 10:35:00|7.08|5.68|7.05|5.65|7.12|5.72|7.05|5.65|0
1692268800000|2023-08-17 10:40:00|7.06|5.66|7.06|5.66|7.1|5.7|7.04|5.64|0
1692269100000|2023-08-17 10:45:00|7.05|5.65|6.93|5.53|7.09|5.69|6.93|5.53|0
1692269400000|2023-08-17 10:50:00|6.95|5.55|7.04|5.64|7.06|5.66|6.93|5.53|0
1692269700000|2023-08-17 10:55:00|7.05|5.65|7.05|5.65|7.07|5.67|7.02|5.62|0
1692270000000|2023-08-17 11:00:00|7.04|5.64|7.14|5.74|7.14|5.74|6.97|5.57|0
1692270300000|2023-08-17 11:05:00|7.15|5.75|7.2|5.8|7.22|5.82|7.11|5.71|0
1692270600000|2023-08-17 11:10:00|7.22|5.82|7.16|5.76|7.22|5.82|7.13|5.73|0
1692270900000|2023-08-17 11:15:00|7.18|5.78|7.2|5.8|7.2|5.8|7.14|5.74|0
1692271200000|2023-08-17 11:20:00|7.19|5.79|7.23|5.83|7.23|5.83|7.14|5.74|0
1692271500000|2023-08-17 11:25:00|7.2|5.8|7.12|5.72|7.23|5.83|7.11|5.71|0
1692271800000|2023-08-17 11:30:00|7.14|5.74|7.1|5.7|7.15|5.75|7.08|5.68|0
1692272100000|2023-08-17 11:35:00|7.08|5.68|7.18|5.78|7.23|5.83|7.08|5.68|0
1692272400000|2023-08-17 11:40:00|7.16|5.76|7.2|5.8|7.21|5.81|7.14|5.74|0
1692272700000|2023-08-17 11:45:00|7.19|5.79|7.23|5.83|7.23|5.83|7.19|5.79|0
1692273000000|2023-08-17 11:50:00|7.21|5.81|7.19|5.79|7.23|5.83|7.13|5.73|0
1692273300000|2023-08-17 11:55:00|7.2|5.8|7.24|5.84|7.25|5.85|7.19|5.79|0
1692273600000|2023-08-17 12:00:00|7.25|5.85|7.16|5.76|7.27|5.87|7.13|5.73|0
1692273900000|2023-08-17 12:05:00|7.17|5.77|6.94|5.54|7.19|5.79|6.89|5.49|0
1692274200000|2023-08-17 12:10:00|6.93|5.53|6.93|5.53|6.97|5.57|6.9|5.5|0
1692274500000|2023-08-17 12:15:00|6.94|5.54|7.01|5.61|7.03|5.63|6.92|5.52|0
1692274800000|2023-08-17 12:20:00|6.98|5.58|7.01|5.61|7.03|5.63|6.98|5.58|0
1692275100000|2023-08-17 12:25:00|6.99|5.59|6.99|5.59|7.06|5.66|6.98|5.58|0
1692275400000|2023-08-17 12:30:00|6.97|5.57|7.07|5.67|7.1|5.7|6.94|5.54|0
1692275700000|2023-08-17 12:35:00|7.06|5.66|7.21|5.81|7.34|5.94|7.06|5.66|0
1692276000000|2023-08-17 12:40:00|7.23|5.83|6.86|5.46|7.32|5.92|6.84|5.44|0
1692276300000|2023-08-17 12:45:00|6.87|5.47|6.86|5.46|6.93|5.53|6.83|5.43|0
1692276600000|2023-08-17 12:50:00|6.84|5.44|6.85|5.45|6.92|5.52|6.82|5.42|0
1692276900000|2023-08-17 12:55:00|6.87|5.47|6.87|5.47|6.93|5.53|6.85|5.45|0
1692277200000|2023-08-17 13:00:00|6.84|5.44|6.73|5.33|6.91|5.51|6.69|5.29|0
1692277500000|2023-08-17 13:05:00|6.74|5.34|6.69|5.29|6.78|5.38|6.66|5.26|0
1692277800000|2023-08-17 13:10:00|6.7|5.3|6.74|5.34|6.78|5.38|6.68|5.28|0
1692278100000|2023-08-17 13:15:00|6.73|5.33|6.79|5.39|6.79|5.39|6.68|5.28|0
1692278400000|2023-08-17 13:20:00|6.78|5.38|6.7|5.3|6.8|5.4|6.7|5.3|0
1692278700000|2023-08-17 13:25:00|6.69|5.29|6.75|5.35|6.8|5.4|6.66|5.26|0
1692279000000|2023-08-17 13:30:00|6.76|5.36|6.62|5.22|6.89|5.49|6.62|5.22|0
1692279300000|2023-08-17 13:35:00|6.64|5.24|6.8|5.4|6.95|5.55|6.6|5.2|0
1692279600000|2023-08-17 13:40:00|6.81|5.41|6.74|5.34|7.03|5.63|6.74|5.34|0
1692279900000|2023-08-17 13:45:00|6.72|5.32|6.65|5.25|6.72|5.32|6.61|5.21|0
1692280200000|2023-08-17 13:50:00|6.67|5.27|6.47|5.07|6.77|5.37|6.47|5.07|0
1692280500000|2023-08-17 13:55:00|6.45|5.05|6.62|5.22|6.76|5.36|6.37|4.97|0
1692280800000|2023-08-17 14:00:00|6.64|5.24|6.61|5.21|6.77|5.37|6.56|5.16|0
1692281100000|2023-08-17 14:05:00|6.6|5.2|6.99|5.59|7.03|5.63|6.49|5.09|0
1692281400000|2023-08-17 14:10:00|6.98|5.58|6.8|5.4|7|5.6|6.66|5.26|0
1692281700000|2023-08-17 14:15:00|6.81|5.41|6.84|5.44|7|5.6|6.74|5.34|0
1692282000000|2023-08-17 14:20:00|6.85|5.45|6.32|4.92|6.87|5.47|6.32|4.92|0
1692282300000|2023-08-17 14:25:00|6.33|4.93|6.27|4.87|6.34|4.94|6.22|4.82|0
1692282600000|2023-08-17 14:30:00|6.28|4.88|6.07|4.67|6.38|4.98|6.07|4.67|0
1692282900000|2023-08-17 14:35:00|6.06|4.66|6.08|4.68|6.12|4.72|5.94|4.54|0
1692283200000|2023-08-17 14:40:00|6.07|4.67|6.08|4.68|6.16|4.76|6.03|4.63|0
1692283500000|2023-08-17 14:45:00|6.09|4.69|6.25|4.85|6.26|4.86|6.07|4.67|0
1692283800000|2023-08-17 14:50:00|6.26|4.86|6.46|5.06|6.46|5.06|6.23|4.83|0
1692284100000|2023-08-17 14:55:00|6.45|5.05|6.19|4.79|6.47|5.07|6.19|4.79|0
1692284400000|2023-08-17 15:00:00|6.21|4.81|6.34|4.94|6.37|4.97|6.09|4.69|0
1692284700000|2023-08-17 15:05:00|6.35|4.95|6.27|4.87|6.47|5.07|6.26|4.86|0
1692285000000|2023-08-17 15:10:00|6.28|4.88|6.33|4.93|6.39|4.99|6.25|4.85|0
1692285300000|2023-08-17 15:15:00|6.32|4.92|6.23|4.83|6.36|4.96|6.23|4.83|0
1692285600000|2023-08-17 15:20:00|6.25|4.85|6.32|4.92|6.33|4.93|6.13|4.73|0
1692285900000|2023-08-17 15:25:00|6.33|4.93|6.37|4.97|6.38|4.98|6.12|4.72|0
1692286200000|2023-08-17 15:30:00|6.38|4.98|6.37|4.97|6.41|5.01|6.31|4.91|0
1692286500000|2023-08-17 15:35:00|6.38|4.98|6.37|4.97|6.44|5.04|6.24|4.84|0
1692286800000|2023-08-17 15:40:00|6.34|4.94|6.37|4.97|6.51|5.11|6.32|4.92|0
1692287100000|2023-08-17 15:45:00|6.35|4.95|6.23|4.83|6.41|5.01|6.21|4.81|0
1692287400000|2023-08-17 15:50:00|6.21|4.81|6.26|4.86|6.5|5.1|6.21|4.81|0
1692287700000|2023-08-17 15:55:00|6.25|4.85|6.48|5.08|6.51|5.11|6.21|4.81|0
1692288000000|2023-08-17 16:00:00|6.5|5.1|6.38|4.98|6.5|5.1|6.34|4.94|0
1692288300000|2023-08-17 16:05:00|6.39|4.99|6.3|4.9|6.4|5|6.21|4.81|0
1692288600000|2023-08-17 16:10:00|6.33|4.93|6.48|5.08|6.52|5.12|6.33|4.93|0
1692288900000|2023-08-17 16:15:00|6.47|5.07|6.49|5.09|6.53|5.13|6.37|4.97|0
1692289200000|2023-08-17 16:20:00|6.48|5.08|6.78|5.38|6.79|5.39|6.43|5.03|0
1692289500000|2023-08-17 16:25:00|6.8|5.4|6.88|5.48|6.98|5.58|6.75|5.35|0
1692289800000|2023-08-17 16:30:00|6.89|5.49|5.98|4.58|6.94|5.54|5.94|4.54|0
1692290100000|2023-08-17 16:35:00|5.99|4.59|5.89|4.49|6|4.6|5.86|4.46|0
1692290400000|2023-08-17 16:40:00|5.88|4.48|5.93|4.53|5.99|4.59|5.85|4.45|0
1692290700000|2023-08-17 16:45:00|5.91|4.51|5.95|4.55|5.95|4.55|5.82|4.42|0
1692291000000|2023-08-17 16:50:00|5.94|4.54|6.11|4.71|6.12|4.72|5.94|4.54|0
1692291300000|2023-08-17 16:55:00|6.12|4.72|6.17|4.77|6.17|4.77|6.08|4.68|0
1692291600000|2023-08-17 17:00:00|6.18|4.78|6.04|4.64|6.23|4.83|6.04|4.64|0
1692291900000|2023-08-17 17:05:00|6.03|4.63|5.95|4.55|6.1|4.7|5.95|4.55|0
1692292200000|2023-08-17 17:10:00|5.92|4.52|5.95|4.55|5.96|4.56|5.88|4.48|0
1692292500000|2023-08-17 17:15:00|5.96|4.56|5.86|4.46|6.02|4.62|5.86|4.46|0
1692292800000|2023-08-17 17:20:00|5.85|4.45|5.66|4.26|5.86|4.46|5.66|4.26|0
1692293100000|2023-08-17 17:25:00|5.65|4.25|5.64|4.24|5.72|4.32|5.59|4.19|0
1692293400000|2023-08-17 17:30:00|5.63|4.23|5.54|4.14|5.63|4.23|5.51|4.11|0
1692293700000|2023-08-17 17:35:00|5.53|4.13|5.56|4.16|5.62|4.22|5.53|4.13|0
1692294000000|2023-08-17 17:40:00|5.57|4.17|5.38|3.98|5.59|4.19|5.31|3.91|0
1692294300000|2023-08-17 17:45:00|5.37|3.97|5.35|3.95|5.41|4.01|5.33|3.93|0
1692294600000|2023-08-17 17:50:00|5.36|3.96|5.44|4.04|5.48|4.08|5.35|3.95|0
1692294900000|2023-08-17 17:55:00|5.43|4.03|5.43|4.03|5.46|4.06|5.37|3.97|0
1692295200000|2023-08-17 18:00:00|5.44|4.04|5.32|3.92|5.46|4.06|5.32|3.92|0
1692295500000|2023-08-17 18:05:00|5.31|3.91|5.36|3.96|5.39|3.99|5.24|3.84|0
1692295800000|2023-08-17 18:10:00|5.37|3.97|5.29|3.89|5.39|3.99|5.27|3.87|0
1692296100000|2023-08-17 18:15:00|5.28|3.88|5.22|3.82|5.28|3.88|5.17|3.77|0
1692296400000|2023-08-17 18:20:00|5.2|3.8|5.24|3.84|5.24|3.84|5.13|3.73|0
1692296700000|2023-08-17 18:25:00|5.26|3.86|5.31|3.91|5.36|3.96|5.24|3.84|0
1692297000000|2023-08-17 18:30:00|5.32|3.92|5.17|3.77|5.32|3.92|5.13|3.73|0
1692297300000|2023-08-17 18:35:00|5.15|3.75|5.48|4.08|5.51|4.11|5.08|3.68|0
1692297600000|2023-08-17 18:40:00|5.47|4.07|5.33|3.93|5.48|4.08|5.33|3.93|0
1692297900000|2023-08-17 18:45:00|5.34|3.94|5.26|3.86|5.37|3.97|5.19|3.79|0
1692298200000|2023-08-17 18:50:00|5.25|3.85|5.14|3.74|5.32|3.92|5.13|3.73|0
1692298500000|2023-08-17 18:55:00|5.13|3.73|5.05|3.65|5.13|3.73|4.97|3.57|0
1692298800000|2023-08-17 19:00:00|5.02|3.62|4.9|3.5|5.13|3.73|4.9|3.5|0
1692299100000|2023-08-17 19:05:00|4.91|3.51|4.82|3.42|5.04|3.64|4.8|3.4|0
1692299400000|2023-08-17 19:10:00|4.81|3.41|5.59|4.13|6.2|4.58|4.76|3.36|0
1692299700000|2023-08-17 19:15:00|5.6|4.14|5.71|4.22|5.71|4.22|5.39|3.99|0
1692300000000|2023-08-17 19:20:00|5.72|4.23|5.57|4.11|5.74|4.25|5.45|4.03|0
1692300300000|2023-08-17 19:25:00|5.55|4.1|5.86|4.33|5.88|4.34|5.54|4.1|0
1692300600000|2023-08-17 19:30:00|5.88|4.34|5.71|4.22|5.96|4.41|5.6|4.14|0
1692300900000|2023-08-17 19:35:00|5.68|4.2|5.72|4.23|5.86|4.33|5.66|4.18|0
1692301200000|2023-08-17 19:40:00|5.71|4.22|5.58|4.12|5.84|4.32|5.55|4.1|0
1692301500000|2023-08-17 19:45:00|5.56|4.11|5.62|4.16|5.75|4.25|5.48|4.05|0
1692301800000|2023-08-17 19:50:00|5.7|4.22|6.03|4.46|6.06|4.48|5.7|4.22|0
1692302100000|2023-08-17 19:55:00|6.02|4.45|5.6|4.14|6.07|4.49|5.6|4.14|0
1692302400000|2023-08-17 20:00:00|5.59|4.13|5.52|4.12|5.64|4.17|5.48|4.05|0
1692302700000|2023-08-17 20:05:00|5.53|4.13|5.57|4.17|5.58|4.18|5.52|4.12|0
1692303000000|2023-08-17 20:10:00|5.56|4.16|5.58|4.18|5.61|4.21|5.56|4.16|0
1692303300000|2023-08-17 20:15:00|5.76|3.96|5.59|3.79|5.76|3.96|5.59|3.79|0
1692303600000|2023-08-17 20:20:00|5.58|3.78|5.64|3.84|5.74|3.94|5.58|3.78|0
1692303900000|2023-08-17 20:25:00|5.65|3.85|5.64|3.84|5.66|3.86|5.61|3.81|0
1692304200000|2023-08-17 20:30:00|5.65|3.85|5.63|3.83|5.68|3.88|5.62|3.82|0
1692304500000|2023-08-17 20:35:00|5.64|3.84|5.62|3.82|5.65|3.85|5.62|3.82|0
1692304800000|2023-08-17 20:40:00|5.59|3.79|5.61|3.81|5.62|3.82|5.57|3.77|0
1692305100000|2023-08-17 20:45:00|5.6|3.8|5.56|3.76|5.6|3.8|5.55|3.75|0
1692305400000|2023-08-17 20:50:00|5.57|3.77|5.57|3.77|5.59|3.79|5.55|3.75|0
1692305700000|2023-08-17 20:55:00|5.58|3.78|5.59|3.79|5.61|3.81|5.57|3.77|0
1692306000000|2023-08-17 21:00:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1692306600000|2023-08-17 21:10:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1692306900000|2023-08-17 21:15:00|5.58|3.78|5.59|3.79|5.6|3.8|5.58|3.78|0
1692307200000|2023-08-17 21:20:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1692307500000|2023-08-17 21:25:00|5.59|3.79|5.6|3.8|5.6|3.8|5.57|3.77|0
1692307800000|2023-08-17 21:30:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1692308100000|2023-08-17 21:35:00|5.59|3.79|5.6|3.8|5.61|3.81|5.58|3.78|0
1692308400000|2023-08-17 21:40:00|5.61|3.81|5.61|3.81|5.61|3.81|5.6|3.8|0
1692308700000|2023-08-17 21:45:00|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1692309000000|2023-08-17 21:50:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1692309300000|2023-08-17 21:55:00|5.59|3.79|5.58|3.78|5.59|3.79|5.57|3.77|0
1692309600000|2023-08-17 22:00:00|5.61|3.81|5.62|3.82|5.74|3.94|5.6|3.8|0
1692309900000|2023-08-17 22:05:00|5.61|3.81|5.51|3.71|5.66|3.86|5.49|3.69|0
1692310200000|2023-08-17 22:10:00|5.52|3.72|5.22|3.42|5.57|3.77|5.2|3.4|0
1692310500000|2023-08-17 22:15:00|5.21|3.41|5.17|3.37|5.24|3.44|5.17|3.37|0
1692310800000|2023-08-17 22:20:00|5.18|3.38|5.31|3.51|5.31|3.51|5.18|3.38|0
1692311100000|2023-08-17 22:25:00|5.41|3.61|5.53|3.73|5.54|3.74|5.41|3.61|0
1692311400000|2023-08-17 22:30:00|5.54|3.74|5.54|3.74|5.56|3.76|5.52|3.72|0
1692311700000|2023-08-17 22:35:00|5.53|3.73|5.48|3.68|5.55|3.75|5.47|3.67|0
1692312000000|2023-08-17 22:40:00|5.47|3.67|5.51|3.71|5.53|3.73|5.47|3.67|0
1692312300000|2023-08-17 22:45:00|5.52|3.72|5.53|3.73|5.54|3.74|5.52|3.72|0
1692312600000|2023-08-17 22:50:00|5.52|3.72|5.53|3.73|5.55|3.75|5.51|3.71|0
1692312900000|2023-08-17 22:55:00|5.54|3.74|5.57|3.77|5.58|3.78|5.53|3.73|0
1692313200000|2023-08-17 23:00:00|5.58|3.78|5.67|3.87|5.67|3.87|5.58|3.78|0
1692313500000|2023-08-17 23:05:00|5.68|3.88|5.64|3.84|5.7|3.9|5.64|3.84|0
1692313800000|2023-08-17 23:10:00|5.63|3.83|5.66|3.86|5.67|3.87|5.63|3.83|0
1692314100000|2023-08-17 23:15:00|5.65|3.85|5.66|3.86|5.68|3.88|5.65|3.85|0
1692314400000|2023-08-17 23:20:00|5.67|3.87|5.67|3.87|5.69|3.89|5.66|3.86|0
1692314700000|2023-08-17 23:25:00|5.68|3.88|5.69|3.89|5.69|3.89|5.67|3.87|0
1692315000000|2023-08-17 23:30:00|5.7|3.9|5.76|3.96|5.76|3.96|5.7|3.9|0
1692315300000|2023-08-17 23:35:00|5.77|3.97|5.76|3.96|5.79|3.99|5.75|3.95|0
1692315600000|2023-08-17 23:40:00|5.77|3.97|5.76|3.96|5.78|3.98|5.76|3.96|0
1692315900000|2023-08-17 23:45:00|5.75|3.95|5.72|3.92|5.75|3.95|5.71|3.91|0
1692316200000|2023-08-17 23:50:00|5.69|3.89|5.7|3.9|5.72|3.92|5.68|3.88|0
1692316500000|2023-08-17 23:55:00|5.69|3.89|5.68|3.88|5.7|3.9|5.67|3.87|0
1692316800000|2023-08-18 00:00:00|5.67|3.87|5.6|3.8|5.67|3.87|5.56|3.76|0
1692317100000|2023-08-18 00:05:00|5.61|3.81|5.73|3.93|5.75|3.95|5.61|3.81|0
1692317400000|2023-08-18 00:10:00|5.72|3.92|5.77|3.97|5.78|3.98|5.7|3.9|0
1692317700000|2023-08-18 00:15:00|5.76|3.96|5.74|3.94|5.77|3.97|5.7|3.9|0
1692318000000|2023-08-18 00:20:00|5.75|3.95|5.72|3.92|5.76|3.96|5.68|3.88|0
1692318300000|2023-08-18 00:25:00|5.73|3.93|5.66|3.86|5.74|3.94|5.63|3.83|0
1692318600000|2023-08-18 00:30:00|5.67|3.87|5.67|3.87|5.68|3.88|5.63|3.83|0
1692318900000|2023-08-18 00:35:00|5.66|3.86|5.79|3.99|5.79|3.99|5.66|3.86|0
1692319200000|2023-08-18 00:40:00|5.8|4|5.77|3.97|5.83|4.03|5.76|3.96|0
1692319500000|2023-08-18 00:45:00|5.78|3.98|5.77|3.97|5.81|4.01|5.76|3.96|0
1692319800000|2023-08-18 00:50:00|5.78|3.98|5.78|3.98|5.8|4|5.75|3.95|0
1692320100000|2023-08-18 00:55:00|5.79|3.99|5.76|3.96|5.8|4|5.73|3.93|0
1692320400000|2023-08-18 01:00:00|5.79|3.99|5.74|3.94|5.81|4.01|5.73|3.93|0
1692320700000|2023-08-18 01:05:00|5.75|3.95|5.78|3.98|5.79|3.99|5.72|3.92|0
1692321000000|2023-08-18 01:10:00|5.77|3.97|5.81|4.01|5.82|4.02|5.77|3.97|0
1692321300000|2023-08-18 01:15:00|5.85|4.05|5.86|4.06|5.88|4.08|5.78|3.98|0
1692321600000|2023-08-18 01:20:00|5.87|4.07|5.85|4.05|5.9|4.1|5.84|4.04|0
1692321900000|2023-08-18 01:25:00|5.86|4.06|5.82|4.02|5.89|4.09|5.82|4.02|0
1692322200000|2023-08-18 01:30:00|5.83|4.03|5.87|4.07|5.93|4.13|5.82|4.02|0
1692322500000|2023-08-18 01:35:00|5.88|4.08|5.92|4.12|5.92|4.12|5.87|4.07|0
1692322800000|2023-08-18 01:40:00|5.91|4.11|5.93|4.13|5.96|4.16|5.91|4.11|0
1692323100000|2023-08-18 01:45:00|5.92|4.12|5.9|4.1|5.94|4.14|5.87|4.07|0
1692323400000|2023-08-18 01:50:00|5.88|4.08|5.91|4.11|5.92|4.12|5.86|4.06|0
1692323700000|2023-08-18 01:55:00|5.92|4.12|5.92|4.12|5.94|4.14|5.89|4.09|0
1692324000000|2023-08-18 02:00:00|5.9|4.1|5.96|4.16|5.96|4.16|5.9|4.1|0
1692324300000|2023-08-18 02:05:00|5.95|4.15|5.97|4.17|5.98|4.18|5.93|4.13|0
1692324600000|2023-08-18 02:10:00|5.96|4.16|5.96|4.16|5.98|4.18|5.95|4.15|0
1692324900000|2023-08-18 02:15:00|5.97|4.17|5.9|4.1|5.97|4.17|5.9|4.1|0
1692325200000|2023-08-18 02:20:00|5.89|4.09|5.87|4.07|5.9|4.1|5.86|4.06|0
1692325500000|2023-08-18 02:25:00|5.86|4.06|5.85|4.05|5.86|4.06|5.83|4.03|0
1692325800000|2023-08-18 02:30:00|5.86|4.06|5.79|3.99|5.86|4.06|5.77|3.97|0
1692326100000|2023-08-18 02:35:00|5.78|3.98|5.79|3.99|5.81|4.01|5.78|3.98|0
1692326400000|2023-08-18 02:40:00|5.8|4|5.81|4.01|5.83|4.03|5.79|3.99|0
1692326700000|2023-08-18 02:45:00|5.8|4|5.8|4|5.81|4.01|5.77|3.97|0
1692327000000|2023-08-18 02:50:00|5.79|3.99|5.79|3.99|5.81|4.01|5.76|3.96|0
1692327300000|2023-08-18 02:55:00|5.78|3.98|5.83|4.03|5.83|4.03|5.78|3.98|0
1692327600000|2023-08-18 03:00:00|5.82|4.02|5.82|4.02|5.84|4.04|5.79|3.99|0
1692327900000|2023-08-18 03:05:00|5.83|4.03|5.72|3.92|5.83|4.03|5.72|3.92|0
1692328200000|2023-08-18 03:10:00|5.71|3.91|5.71|3.91|5.73|3.93|5.64|3.84|0
1692328500000|2023-08-18 03:15:00|5.7|3.9|5.69|3.89|5.75|3.95|5.69|3.89|0
1692328800000|2023-08-18 03:20:00|5.7|3.9|5.73|3.93|5.73|3.93|5.69|3.89|0
1692329100000|2023-08-18 03:25:00|5.74|3.94|5.79|3.99|5.8|4|5.73|3.93|0
1692329400000|2023-08-18 03:30:00|5.8|4|5.81|4.01|5.84|4.04|5.78|3.98|0
1692329700000|2023-08-18 03:35:00|5.82|4.02|5.81|4.01|5.83|4.03|5.78|3.98|0
1692330000000|2023-08-18 03:40:00|5.82|4.02|5.82|4.02|5.84|4.04|5.81|4.01|0
1692330300000|2023-08-18 03:45:00|5.81|4.01|5.72|3.92|5.81|4.01|5.71|3.91|0
1692330600000|2023-08-18 03:50:00|5.73|3.93|5.75|3.95|5.77|3.97|5.71|3.91|0
1692330900000|2023-08-18 03:55:00|5.76|3.96|5.74|3.94|5.76|3.96|5.73|3.93|0
1692331200000|2023-08-18 04:00:00|5.75|3.95|5.73|3.93|5.77|3.97|5.72|3.92|0
1692331500000|2023-08-18 04:05:00|5.74|3.94|5.77|3.97|5.78|3.98|5.72|3.92|0
1692331800000|2023-08-18 04:10:00|5.76|3.96|5.73|3.93|5.8|4|5.73|3.93|0
1692332100000|2023-08-18 04:15:00|5.74|3.94|5.7|3.9|5.76|3.96|5.69|3.89|0
1692332400000|2023-08-18 04:20:00|5.71|3.91|5.72|3.92|5.73|3.93|5.7|3.9|0
1692332700000|2023-08-18 04:25:00|5.71|3.91|5.69|3.89|5.72|3.92|5.69|3.89|0
1692333000000|2023-08-18 04:30:00|5.7|3.9|5.73|3.93|5.76|3.96|5.7|3.9|0
1692333300000|2023-08-18 04:35:00|5.74|3.94|5.74|3.94|5.75|3.95|5.71|3.91|0
1692333600000|2023-08-18 04:40:00|5.75|3.95|5.73|3.93|5.76|3.96|5.73|3.93|0
1692333900000|2023-08-18 04:45:00|5.72|3.92|5.73|3.93|5.74|3.94|5.71|3.91|0
1692334200000|2023-08-18 04:50:00|5.72|3.92|5.69|3.89|5.73|3.93|5.68|3.88|0
1692334500000|2023-08-18 04:55:00|5.7|3.9|5.73|3.93|5.75|3.95|5.7|3.9|0
1692334800000|2023-08-18 05:00:00|5.74|3.94|5.7|3.9|5.75|3.95|5.66|3.86|0
1692335100000|2023-08-18 05:05:00|5.69|3.89|5.66|3.86|5.72|3.92|5.64|3.84|0
1692335400000|2023-08-18 05:10:00|5.65|3.85|5.6|3.8|5.67|3.87|5.59|3.79|0
1692335700000|2023-08-18 05:15:00|5.61|3.81|5.57|3.77|5.62|3.82|5.54|3.74|0
1692336000000|2023-08-18 05:20:00|5.58|3.78|5.59|3.79|5.59|3.79|5.55|3.75|0
1692336300000|2023-08-18 05:25:00|5.6|3.8|5.63|3.83|5.63|3.83|5.58|3.78|0
1692336600000|2023-08-18 05:30:00|5.62|3.82|5.61|3.81|5.65|3.85|5.6|3.8|0
1692336900000|2023-08-18 05:35:00|5.62|3.82|5.66|3.86|5.69|3.89|5.62|3.82|0
1692337200000|2023-08-18 05:40:00|5.65|3.85|5.67|3.87|5.68|3.88|5.64|3.84|0
1692337500000|2023-08-18 05:45:00|5.66|3.86|5.66|3.86|5.71|3.91|5.65|3.85|0
1692337800000|2023-08-18 05:50:00|5.65|3.85|5.66|3.86|5.67|3.87|5.62|3.82|0
1692338100000|2023-08-18 05:55:00|5.65|3.85|5.71|3.91|5.72|3.92|5.65|3.85|0
1692338400000|2023-08-18 06:00:00|5.69|3.89|5.78|3.98|5.82|4.02|5.69|3.89|0
1692338700000|2023-08-18 06:05:00|5.59|4.19|5.54|4.14|5.59|4.19|5.53|4.13|0
1692339000000|2023-08-18 06:10:00|5.53|4.13|5.6|4.2|5.6|4.2|5.52|4.12|0
1692339300000|2023-08-18 06:15:00|5.61|4.21|5.56|4.16|5.61|4.21|5.56|4.16|0
1692339600000|2023-08-18 06:20:00|5.57|4.17|5.65|4.25|5.65|4.25|5.56|4.16|0
1692339900000|2023-08-18 06:25:00|5.66|4.26|5.64|4.24|5.66|4.26|5.61|4.21|0
1692340200000|2023-08-18 06:30:00|5.63|4.23|5.63|4.23|5.65|4.25|5.6|4.2|0
1692340500000|2023-08-18 06:35:00|5.62|4.22|5.66|4.26|5.66|4.26|5.6|4.2|0
1692340800000|2023-08-18 06:40:00|5.65|4.25|5.67|4.27|5.67|4.27|5.63|4.23|0
1692341100000|2023-08-18 06:45:00|5.68|4.28|5.64|4.24|5.69|4.29|5.63|4.23|0
1692341400000|2023-08-18 06:50:00|5.63|4.23|5.66|4.26|5.68|4.28|5.63|4.23|0
1692341700000|2023-08-18 06:55:00|5.67|4.27|5.63|4.23|5.67|4.27|5.62|4.22|0
1692342000000|2023-08-18 07:00:00|5.61|4.21|5.44|4.04|5.65|4.25|5.43|4.03|0
1692342300000|2023-08-18 07:05:00|5.45|4.05|5.62|4.22|5.66|4.26|5.44|4.04|0
1692342600000|2023-08-18 07:10:00|5.61|4.21|5.61|4.21|5.66|4.26|5.56|4.16|0
1692342900000|2023-08-18 07:15:00|5.6|4.2|5.65|4.25|5.67|4.27|5.55|4.15|0
1692343200000|2023-08-18 07:20:00|5.64|4.24|5.55|4.15|5.68|4.28|5.54|4.14|0
1692343500000|2023-08-18 07:25:00|5.53|4.13|5.44|4.04|5.56|4.16|5.39|3.99|0
1692343800000|2023-08-18 07:30:00|5.43|4.03|5.25|3.85|5.45|4.05|5.25|3.85|0
1692344100000|2023-08-18 07:35:00|5.24|3.84|5.21|3.81|5.31|3.91|5.21|3.81|0
1692344400000|2023-08-18 07:40:00|5.22|3.82|5.66|4.26|5.68|4.28|5.21|3.81|0
1692344700000|2023-08-18 07:45:00|5.67|4.27|5.74|4.34|5.78|4.38|5.67|4.27|0
1692345000000|2023-08-18 07:50:00|5.75|4.35|5.76|4.36|5.77|4.37|5.66|4.26|0
1692345300000|2023-08-18 07:55:00|5.77|4.37|5.72|4.32|5.78|4.38|5.69|4.29|0
1692345600000|2023-08-18 08:00:00|5.71|4.31|5.89|4.49|5.91|4.51|5.69|4.29|0
1692345900000|2023-08-18 08:05:00|5.88|4.48|5.79|4.39|5.94|4.54|5.79|4.39|0
1692346200000|2023-08-18 08:10:00|5.8|4.4|5.9|4.5|5.91|4.51|5.78|4.38|0
1692346500000|2023-08-18 08:15:00|5.92|4.52|5.79|4.39|5.95|4.55|5.77|4.37|0
1692346800000|2023-08-18 08:20:00|5.78|4.38|5.77|4.37|5.84|4.44|5.74|4.34|0
1692347100000|2023-08-18 08:25:00|5.78|4.38|5.71|4.31|5.8|4.4|5.67|4.27|0
1692347400000|2023-08-18 08:30:00|5.7|4.3|5.83|4.43|5.83|4.43|5.68|4.28|0
1692347700000|2023-08-18 08:35:00|5.82|4.42|5.72|4.32|5.82|4.42|5.68|4.28|0
1692348000000|2023-08-18 08:40:00|5.73|4.33|5.71|4.31|5.78|4.38|5.69|4.29|0
1692348300000|2023-08-18 08:45:00|5.7|4.3|5.7|4.3|5.75|4.35|5.65|4.25|0
1692348600000|2023-08-18 08:50:00|5.69|4.29|5.77|4.37|5.79|4.39|5.66|4.26|0
1692348900000|2023-08-18 08:55:00|5.76|4.36|5.84|4.44|5.86|4.46|5.76|4.36|0
1692349200000|2023-08-18 09:00:00|5.83|4.43|5.79|4.39|5.88|4.48|5.77|4.37|0
1692349500000|2023-08-18 09:05:00|5.8|4.4|5.64|4.24|5.8|4.4|5.62|4.22|0
1692349800000|2023-08-18 09:10:00|5.63|4.23|5.53|4.13|5.66|4.26|5.52|4.12|0
1692350100000|2023-08-18 09:15:00|5.52|4.12|5.52|4.12|5.58|4.18|5.5|4.1|0
1692350400000|2023-08-18 09:20:00|5.51|4.11|5.55|4.15|5.57|4.17|5.5|4.1|0
1692350700000|2023-08-18 09:25:00|5.54|4.14|5.5|4.1|5.56|4.16|5.48|4.08|0
1692351000000|2023-08-18 09:30:00|5.49|4.09|5.54|4.14|5.56|4.16|5.46|4.06|0
1692351300000|2023-08-18 09:35:00|5.53|4.13|5.55|4.15|5.59|4.19|5.5|4.1|0
1692351600000|2023-08-18 09:40:00|5.53|4.13|5.58|4.18|5.66|4.26|5.52|4.12|0
1692351900000|2023-08-18 09:45:00|5.57|4.17|5.56|4.16|5.59|4.19|5.51|4.11|0
1692352200000|2023-08-18 09:50:00|5.57|4.17|5.85|4.45|5.86|4.46|5.54|4.14|0
1692352500000|2023-08-18 09:55:00|5.86|4.46|5.82|4.42|5.9|4.5|5.8|4.4|0
1692352800000|2023-08-18 10:00:00|5.83|4.43|5.81|4.41|5.86|4.46|5.77|4.37|0
1692353100000|2023-08-18 10:05:00|5.8|4.4|5.86|4.46|5.89|4.49|5.8|4.4|0
1692353400000|2023-08-18 10:10:00|5.87|4.47|5.95|4.55|5.96|4.56|5.82|4.42|0
1692353700000|2023-08-18 10:15:00|5.96|4.56|5.82|4.42|5.96|4.56|5.77|4.37|0
1692354000000|2023-08-18 10:20:00|5.83|4.43|5.79|4.39|5.88|4.48|5.79|4.39|0
1692354300000|2023-08-18 10:25:00|5.8|4.4|5.75|4.35|5.83|4.43|5.73|4.33|0
1692354600000|2023-08-18 10:30:00|5.74|4.34|5.66|4.26|5.75|4.35|5.65|4.25|0
1692354900000|2023-08-18 10:35:00|5.65|4.25|5.65|4.25|5.7|4.3|5.61|4.21|0
1692355200000|2023-08-18 10:40:00|5.66|4.26|5.62|4.22|5.7|4.3|5.6|4.2|0
1692355500000|2023-08-18 10:45:00|5.61|4.21|5.6|4.2|5.64|4.24|5.59|4.19|0
1692355800000|2023-08-18 10:50:00|5.61|4.21|5.59|4.19|5.63|4.23|5.59|4.19|0
1692356100000|2023-08-18 10:55:00|5.6|4.2|5.64|4.24|5.64|4.24|5.58|4.18|0
1692356400000|2023-08-18 11:00:00|5.63|4.23|5.58|4.18|5.7|4.3|5.57|4.17|0
1692356700000|2023-08-18 11:05:00|5.57|4.17|5.53|4.13|5.58|4.18|5.51|4.11|0
1692357000000|2023-08-18 11:10:00|5.54|4.14|5.52|4.12|5.56|4.16|5.5|4.1|0
1692357300000|2023-08-18 11:15:00|5.51|4.11|5.46|4.06|5.54|4.14|5.45|4.05|0
1692357600000|2023-08-18 11:20:00|5.47|4.07|5.34|3.94|5.47|4.07|5.32|3.92|0
1692357900000|2023-08-18 11:25:00|5.33|3.93|5.28|3.88|5.35|3.95|5.26|3.86|0
1692358200000|2023-08-18 11:30:00|5.27|3.87|5.23|3.83|5.32|3.92|5.19|3.79|0
1692358500000|2023-08-18 11:35:00|5.22|3.82|4.51|3.11|5.22|3.82|4.51|3.11|0
1692358800000|2023-08-18 11:40:00|4.52|3.12|4.62|3.22|4.63|3.23|4.52|3.12|0
1692359100000|2023-08-18 11:45:00|4.63|3.23|4.58|3.18|4.65|3.25|4.55|3.15|0
1692359400000|2023-08-18 11:50:00|4.57|3.17|4.56|3.16|4.6|3.2|4.53|3.13|0
1692359700000|2023-08-18 11:55:00|4.57|3.17|4.59|3.19|4.61|3.21|4.57|3.17|0
1692360000000|2023-08-18 12:00:00|4.6|3.2|4.71|3.31|4.71|3.31|4.55|3.15|0
1692360300000|2023-08-18 12:05:00|4.7|3.3|4.66|3.26|4.72|3.32|4.62|3.22|0
1692360600000|2023-08-18 12:10:00|4.63|3.23|4.59|3.19|4.69|3.29|4.59|3.19|0
1692360900000|2023-08-18 12:15:00|4.57|3.17|4.49|3.09|4.63|3.23|4.48|3.08|0
1692361200000|2023-08-18 12:20:00|4.48|3.08|4.38|2.98|4.48|3.08|4.38|2.98|0
1692361500000|2023-08-18 12:25:00|4.39|2.99|4.92|3.52|4.94|3.54|4.38|2.98|0
1692361800000|2023-08-18 12:30:00|4.91|3.51|4.86|3.46|4.93|3.53|4.85|3.45|0
1692362100000|2023-08-18 12:35:00|4.85|3.45|4.63|3.23|4.89|3.49|4.59|3.19|0
1692362400000|2023-08-18 12:40:00|4.62|3.22|4.61|3.21|4.67|3.27|4.59|3.19|0
1692362700000|2023-08-18 12:45:00|4.62|3.22|4.59|3.19|4.64|3.24|4.56|3.16|0
1692363000000|2023-08-18 12:50:00|4.6|3.2|4.64|3.24|4.7|3.3|4.59|3.19|0
1692363300000|2023-08-18 12:55:00|4.65|3.25|4.74|3.34|4.75|3.35|4.65|3.25|0
1692363600000|2023-08-18 13:00:00|4.73|3.33|4.65|3.25|4.82|3.42|4.65|3.25|0
1692363900000|2023-08-18 13:05:00|4.64|3.24|4.8|3.4|4.86|3.46|4.62|3.22|0
1692364200000|2023-08-18 13:10:00|4.81|3.41|4.86|3.46|4.86|3.46|4.77|3.37|0
1692364500000|2023-08-18 13:15:00|4.85|3.45|4.75|3.35|4.86|3.46|4.74|3.34|0
1692364800000|2023-08-18 13:20:00|4.76|3.36|4.74|3.34|4.78|3.38|4.7|3.3|0
1692365100000|2023-08-18 13:25:00|4.72|3.32|4.6|3.2|4.73|3.33|4.57|3.17|0
1692365400000|2023-08-18 13:30:00|4.57|3.17|4.87|3.47|5|3.6|4.49|3.09|0
1692365700000|2023-08-18 13:35:00|4.86|3.46|5|3.6|5.03|3.63|4.72|3.32|0
1692366000000|2023-08-18 13:40:00|5.01|3.61|5.01|3.61|5.04|3.64|4.83|3.43|0
1692366300000|2023-08-18 13:45:00|5|3.6|5.09|3.69|5.09|3.69|4.84|3.44|0
1692366600000|2023-08-18 13:50:00|5.07|3.67|5.1|3.7|5.23|3.83|5.03|3.63|0
1692366900000|2023-08-18 13:55:00|5.09|3.69|4.88|3.48|5.09|3.69|4.83|3.43|0
1692367200000|2023-08-18 14:00:00|4.87|3.47|4.89|3.49|4.92|3.52|4.75|3.35|0
1692367500000|2023-08-18 14:05:00|4.92|3.52|4.92|3.52|4.93|3.53|4.76|3.36|0
1692367800000|2023-08-18 14:10:00|4.94|3.54|4.85|3.45|4.94|3.54|4.79|3.39|0
1692368100000|2023-08-18 14:15:00|4.86|3.46|4.89|3.49|4.9|3.5|4.61|3.21|0
1692368400000|2023-08-18 14:20:00|4.88|3.48|4.94|3.54|5|3.6|4.87|3.47|0
1692368700000|2023-08-18 14:25:00|4.96|3.56|4.74|3.34|4.97|3.57|4.72|3.32|0
1692369000000|2023-08-18 14:30:00|4.71|3.31|4.89|3.49|4.9|3.5|4.71|3.31|0
1692369300000|2023-08-18 14:35:00|4.88|3.48|5.04|3.64|5.09|3.69|4.86|3.46|0
1692369600000|2023-08-18 14:40:00|5|3.6|5.15|3.75|5.16|3.76|5|3.6|0
1692369900000|2023-08-18 14:45:00|5.16|3.76|5.1|3.7|5.18|3.78|5.02|3.62|0
1692370200000|2023-08-18 14:50:00|5.12|3.72|5.03|3.63|5.14|3.74|4.95|3.55|0
1692370500000|2023-08-18 14:55:00|5.04|3.64|5.17|3.77|5.17|3.77|5.02|3.62|0
1692370800000|2023-08-18 15:00:00|5.2|3.8|5.35|3.95|5.36|3.96|5.19|3.79|0
1692371100000|2023-08-18 15:05:00|5.36|3.96|5.22|3.82|5.37|3.97|5.19|3.79|0
1692371400000|2023-08-18 15:10:00|5.23|3.83|5.46|4.06|5.46|4.06|5.23|3.83|0
1692371700000|2023-08-18 15:15:00|5.48|4.08|4.79|3.39|5.58|4.18|4.79|3.39|0
1692372000000|2023-08-18 15:20:00|4.8|3.4|4.76|3.36|4.88|3.48|4.73|3.33|0
1692372300000|2023-08-18 15:25:00|4.77|3.37|4.64|3.24|4.78|3.38|4.64|3.24|0
1692372600000|2023-08-18 15:30:00|4.63|3.23|4.63|3.23|4.74|3.34|4.59|3.19|0
1692372900000|2023-08-18 15:35:00|4.64|3.24|4.57|3.17|4.71|3.31|4.57|3.17|0
1692373200000|2023-08-18 15:40:00|4.58|3.18|4.7|3.3|4.7|3.3|4.43|3.03|0
1692373500000|2023-08-18 15:45:00|4.69|3.29|4.71|3.31|4.73|3.33|4.66|3.26|0
1692373800000|2023-08-18 15:50:00|4.72|3.32|4.89|3.49|4.92|3.52|4.71|3.31|0
1692374100000|2023-08-18 15:55:00|4.9|3.5|5.03|3.63|5.06|3.66|4.89|3.49|0
1692374400000|2023-08-18 16:00:00|5.04|3.64|5.04|3.64|5.07|3.67|4.94|3.54|0
1692374700000|2023-08-18 16:05:00|5.03|3.63|5.05|3.65|5.07|3.67|5|3.6|0
1692375000000|2023-08-18 16:10:00|5.04|3.64|4.93|3.53|5.07|3.67|4.87|3.47|0
1692375300000|2023-08-18 16:15:00|4.92|3.52|4.81|3.41|4.92|3.52|4.77|3.37|0
1692375600000|2023-08-18 16:20:00|4.8|3.4|4.84|3.44|4.89|3.49|4.8|3.4|0
1692375900000|2023-08-18 16:25:00|4.85|3.45|4.76|3.36|4.87|3.47|4.75|3.35|0
1692376200000|2023-08-18 16:30:00|4.77|3.37|4.84|3.44|4.89|3.49|4.74|3.34|0
1692376500000|2023-08-18 16:35:00|4.85|3.45|4.88|3.48|4.93|3.53|4.78|3.38|0
1692376800000|2023-08-18 16:40:00|4.9|3.5|4.99|3.59|5.01|3.61|4.86|3.46|0
1692377100000|2023-08-18 16:45:00|4.98|3.58|5.02|3.62|5.05|3.65|4.92|3.52|0
1692377400000|2023-08-18 16:50:00|5.03|3.63|4.98|3.58|5.06|3.66|4.96|3.56|0
1692377700000|2023-08-18 16:55:00|4.97|3.57|4.81|3.41|4.97|3.57|4.79|3.39|0
1692378000000|2023-08-18 17:00:00|4.82|3.42|4.83|3.43|4.85|3.45|4.71|3.31|0
1692378300000|2023-08-18 17:05:00|4.82|3.42|4.77|3.37|4.92|3.52|4.73|3.33|0
1692378600000|2023-08-18 17:10:00|4.76|3.36|4.69|3.29|4.77|3.37|4.67|3.27|0
1692378900000|2023-08-18 17:15:00|4.7|3.3|4.64|3.24|4.76|3.36|4.64|3.24|0
1692379200000|2023-08-18 17:20:00|4.63|3.23|4.52|3.12|4.67|3.27|4.52|3.12|0
1692379500000|2023-08-18 17:25:00|4.51|3.11|4.69|3.29|4.71|3.31|4.44|3.04|0
1692379800000|2023-08-18 17:30:00|4.71|3.31|4.79|3.39|4.79|3.39|4.64|3.24|0
1692380100000|2023-08-18 17:35:00|4.8|3.4|4.64|3.24|4.8|3.4|4.64|3.24|0
1692380400000|2023-08-18 17:40:00|4.62|3.22|4.72|3.32|4.72|3.32|4.58|3.18|0
1692380700000|2023-08-18 17:45:00|4.73|3.33|4.82|3.42|4.84|3.44|4.71|3.31|0
1692381000000|2023-08-18 17:50:00|4.81|3.41|4.85|3.45|4.89|3.49|4.78|3.38|0
1692381300000|2023-08-18 17:55:00|4.83|3.43|4.83|3.43|4.85|3.45|4.73|3.33|0
1692381600000|2023-08-18 18:00:00|4.82|3.42|4.87|3.47|4.89|3.49|4.81|3.41|0
1692381900000|2023-08-18 18:05:00|4.86|3.46|4.31|2.91|4.97|3.57|4.31|2.91|0
1692382200000|2023-08-18 18:10:00|4.29|2.89|4.28|2.88|4.31|2.91|4.16|2.76|0
1692382500000|2023-08-18 18:15:00|4.27|2.87|4.3|2.9|4.38|2.98|4.22|2.82|0
1692382800000|2023-08-18 18:20:00|4.31|2.91|4.31|2.91|4.39|2.99|4.26|2.86|0
1692383100000|2023-08-18 18:25:00|4.3|2.9|4.32|2.92|4.33|2.93|4.22|2.82|0
1692383400000|2023-08-18 18:30:00|4.31|2.91|4.42|3.02|4.46|3.06|4.29|2.89|0
1692383700000|2023-08-18 18:35:00|4.43|3.03|4.48|3.08|4.51|3.11|4.41|3.01|0
1692384000000|2023-08-18 18:40:00|4.49|3.09|4.42|3.02|4.57|3.17|4.4|3|0
1692384300000|2023-08-18 18:45:00|4.41|3.01|4.47|3.07|4.5|3.1|4.39|2.99|0
1692384600000|2023-08-18 18:50:00|4.45|3.05|4.34|2.94|4.45|3.05|4.3|2.9|0
1692384900000|2023-08-18 18:55:00|4.32|2.92|4.3|2.9|4.42|3.02|4.29|2.89|0
1692385200000|2023-08-18 19:00:00|4.29|2.89|4.17|2.77|4.29|2.89|4.17|2.77|0
1692385500000|2023-08-18 19:05:00|3.91|2.51|3.91|2.51|4.03|2.63|3.9|2.5|0
1692385800000|2023-08-18 19:10:00|3.92|2.52|3.82|2.42|3.93|2.53|3.77|2.37|0
1692386100000|2023-08-18 19:15:00|3.83|2.43|3.85|2.45|3.87|2.47|3.79|2.39|0
1692386400000|2023-08-18 19:20:00|3.86|2.46|4.03|2.63|4.03|2.63|3.82|2.42|0
1692386700000|2023-08-18 19:25:00|4.05|2.65|4.17|2.77|4.18|2.78|4.03|2.63|0
1692387000000|2023-08-18 19:30:00|4.16|2.76|4.18|2.78|4.2|2.8|4.12|2.72|0
1692387300000|2023-08-18 19:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.11|2.71|0
1692387600000|2023-08-18 19:40:00|4.19|2.79|4.36|2.96|4.38|2.98|4.19|2.79|0
1692387900000|2023-08-18 19:45:00|4.37|2.97|4.53|3.13|4.66|3.26|4.36|2.96|0
1692388200000|2023-08-18 19:50:00|4.6|3.2|4.21|2.81|4.6|3.2|4.21|2.81|0
1692388500000|2023-08-18 19:55:00|4.19|2.79|4.29|2.89|4.29|2.89|4.09|2.69|0
1692388800000|2023-08-18 20:00:00|4.3|2.9|4.31|2.91|4.45|3.05|4.3|2.9|0
1692389100000|2023-08-18 20:05:00|4.32|2.92|4.27|2.87|4.36|2.96|4.25|2.85|0
1692389400000|2023-08-18 20:10:00|4.26|2.86|4.27|2.87|4.27|2.87|4.23|2.83|0
1692578100000|2023-08-21 00:35:00|4.87|3.07|4.89|3.09|4.9|3.1|4.87|3.07|0
1692578400000|2023-08-21 00:40:00|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1692578700000|2023-08-21 00:45:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1692579000000|2023-08-21 00:50:00|4.86|3.06|4.93|3.13|4.93|3.13|4.86|3.06|0
1692579300000|2023-08-21 00:55:00|4.95|3.15|4.89|3.09|4.95|3.15|4.87|3.07|0
1692579600000|2023-08-21 01:00:00|4.88|3.08|4.82|3.02|4.88|3.08|4.8|3|0
1692579900000|2023-08-21 01:05:00|4.83|3.03|4.55|2.75|4.85|3.05|4.45|2.65|0
1692580200000|2023-08-21 01:10:00|4.54|2.74|4.57|2.77|4.58|2.78|4.54|2.74|0
1692580500000|2023-08-21 01:15:00|4.58|2.78|4.43|2.63|4.58|2.78|4.28|2.48|0
1692580800000|2023-08-21 01:20:00|4.45|2.65|4.44|2.64|4.49|2.69|4.44|2.64|0
1692581100000|2023-08-21 01:25:00|4.43|2.63|4.47|2.67|4.49|2.69|4.41|2.61|0
1692581400000|2023-08-21 01:30:00|4.48|2.68|4.44|2.64|4.49|2.69|4.44|2.64|0
1692581700000|2023-08-21 01:35:00|4.45|2.65|4.44|2.64|4.48|2.68|4.41|2.61|0
1692582000000|2023-08-21 01:40:00|4.45|2.65|4.45|2.65|4.53|2.73|4.45|2.65|0
1692582300000|2023-08-21 01:45:00|4.46|2.66|4.42|2.62|4.48|2.68|4.41|2.61|0
1692582600000|2023-08-21 01:50:00|4.43|2.63|4.38|2.58|4.46|2.66|4.36|2.56|0
1692582900000|2023-08-21 01:55:00|4.39|2.59|4.43|2.63|4.44|2.64|4.39|2.59|0
1692583200000|2023-08-21 02:00:00|4.42|2.62|4.43|2.63|4.43|2.63|4.4|2.6|0
1692583500000|2023-08-21 02:05:00|4.44|2.64|4.5|2.7|4.51|2.71|4.44|2.64|0
1692583800000|2023-08-21 02:10:00|4.49|2.69|4.53|2.73|4.56|2.76|4.49|2.69|0
1692584100000|2023-08-21 02:15:00|4.54|2.74|4.53|2.73|4.56|2.76|4.5|2.7|0
1692584400000|2023-08-21 02:20:00|4.52|2.72|4.56|2.76|4.56|2.76|4.51|2.71|0
1692584700000|2023-08-21 02:25:00|4.55|2.75|4.57|2.77|4.59|2.79|4.55|2.75|0
1692585000000|2023-08-21 02:30:00|4.58|2.78|4.56|2.76|4.59|2.79|4.56|2.76|0
1692585300000|2023-08-21 02:35:00|4.57|2.77|4.58|2.78|4.59|2.79|4.55|2.75|0
1692585600000|2023-08-21 02:40:00|4.59|2.79|4.57|2.77|4.6|2.8|4.56|2.76|0
1692585900000|2023-08-21 02:45:00|4.58|2.78|4.57|2.77|4.6|2.8|4.56|2.76|0
1692586200000|2023-08-21 02:50:00|4.58|2.78|4.56|2.76|4.59|2.79|4.56|2.76|0
1692586500000|2023-08-21 02:55:00|4.57|2.77|4.56|2.76|4.57|2.77|4.55|2.75|0
1692586800000|2023-08-21 03:00:00|4.55|2.75|4.84|3.04|4.84|3.04|4.54|2.74|0
1692587100000|2023-08-21 03:05:00|4.85|3.05|4.84|3.04|4.87|3.07|4.83|3.03|0
1692587400000|2023-08-21 03:10:00|4.83|3.03|4.81|3.01|4.85|3.05|4.81|3.01|0
1692587700000|2023-08-21 03:15:00|4.8|3|4.8|3|4.81|3.01|4.79|2.99|0
1692588000000|2023-08-21 03:20:00|4.79|2.99|4.77|2.97|4.79|2.99|4.74|2.94|0
1692588300000|2023-08-21 03:25:00|4.78|2.98|4.78|2.98|4.79|2.99|4.76|2.96|0
1692588600000|2023-08-21 03:30:00|4.77|2.97|4.74|2.94|4.78|2.98|4.74|2.94|0
1692588900000|2023-08-21 03:35:00|4.75|2.95|4.74|2.94|4.75|2.95|4.71|2.91|0
1692589200000|2023-08-21 03:40:00|4.73|2.93|4.74|2.94|4.77|2.97|4.73|2.93|0
1692589500000|2023-08-21 03:45:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1692589800000|2023-08-21 03:50:00|4.76|2.96|4.74|2.94|4.76|2.96|4.73|2.93|0
1692590100000|2023-08-21 03:55:00|4.73|2.93|4.74|2.94|4.76|2.96|4.73|2.93|0
1692590400000|2023-08-21 04:00:00|4.73|2.93|4.73|2.93|4.75|2.95|4.73|2.93|0
1692590700000|2023-08-21 04:05:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1692591000000|2023-08-21 04:10:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1692591300000|2023-08-21 04:15:00|4.74|2.94|4.76|2.96|4.76|2.96|4.74|2.94|0
1692591600000|2023-08-21 04:20:00|4.75|2.95|4.73|2.93|4.76|2.96|4.72|2.92|0
1692591900000|2023-08-21 04:25:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1692592200000|2023-08-21 04:30:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1692592500000|2023-08-21 04:35:00|4.72|2.92|4.71|2.91|4.73|2.93|4.65|2.85|0
1692592800000|2023-08-21 04:40:00|4.72|2.92|4.69|2.89|4.72|2.92|4.69|2.89|0
1692593100000|2023-08-21 04:45:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1692593400000|2023-08-21 04:50:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1692594000000|2023-08-21 05:00:00|4.67|2.87|4.69|2.89|4.69|2.89|4.67|2.87|0
1692594300000|2023-08-21 05:05:00|4.7|2.9|4.29|2.49|4.74|2.94|4.29|2.49|0
1692594600000|2023-08-21 05:10:00|4.28|2.48|4.2|2.4|4.28|2.48|4.2|2.4|0
1692594900000|2023-08-21 05:15:00|4.21|2.41|4.19|2.39|4.23|2.43|4.18|2.38|0
1692595200000|2023-08-21 05:20:00|4.2|2.4|4.1|2.3|4.22|2.42|4.09|2.29|0
1692595500000|2023-08-21 05:25:00|4.12|2.32|4.08|2.28|4.12|2.32|4.07|2.27|0
1692595800000|2023-08-21 05:30:00|4.09|2.29|4.1|2.3|4.11|2.31|4.08|2.28|0
1692596100000|2023-08-21 05:35:00|4.09|2.29|4.09|2.29|4.09|2.29|4.04|2.24|0
1692596400000|2023-08-21 05:40:00|4.08|2.28|4.09|2.29|4.09|2.29|4.07|2.27|0
1692596700000|2023-08-21 05:45:00|4.08|2.28|4.09|2.29|4.11|2.31|4.07|2.27|0
1692597000000|2023-08-21 05:50:00|4.1|2.3|4.06|2.26|4.1|2.3|4.05|2.25|0
1692597300000|2023-08-21 05:55:00|4.07|2.27|4.06|2.26|4.09|2.29|4.06|2.26|0
1692597600000|2023-08-21 06:00:00|4.05|2.25|4.04|2.24|4.08|2.28|4.03|2.23|0
1692597900000|2023-08-21 06:05:00|3.83|2.43|3.83|2.43|3.86|2.46|3.82|2.42|0
1692598200000|2023-08-21 06:10:00|3.82|2.42|3.81|2.41|3.82|2.42|3.78|2.38|0
1692598500000|2023-08-21 06:15:00|3.82|2.42|3.88|2.48|3.88|2.48|3.81|2.41|0
1692598800000|2023-08-21 06:20:00|3.89|2.49|3.91|2.51|3.91|2.51|3.88|2.48|0
1692599100000|2023-08-21 06:25:00|3.92|2.52|3.91|2.51|3.92|2.52|3.9|2.5|0
1692599400000|2023-08-21 06:30:00|3.92|2.52|3.89|2.49|3.92|2.52|3.88|2.48|0
1692599700000|2023-08-21 06:35:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1692600000000|2023-08-21 06:40:00|3.91|2.51|3.93|2.53|3.93|2.53|3.9|2.5|0
1692600300000|2023-08-21 06:45:00|3.94|2.54|3.91|2.51|3.95|2.55|3.91|2.51|0
1692600600000|2023-08-21 06:50:00|3.9|2.5|3.92|2.52|3.93|2.53|3.9|2.5|0
1692600900000|2023-08-21 06:55:00|3.91|2.51|3.87|2.47|3.93|2.53|3.87|2.47|0
1692601200000|2023-08-21 07:00:00|3.86|2.46|4.01|2.61|4.02|2.62|3.86|2.46|0
1692601500000|2023-08-21 07:05:00|4.02|2.62|4.07|2.67|4.1|2.7|4.02|2.62|0
1692601800000|2023-08-21 07:10:00|4.08|2.68|4.1|2.7|4.13|2.73|4.06|2.66|0
1692602100000|2023-08-21 07:15:00|4.09|2.69|4.08|2.68|4.1|2.7|4.04|2.64|0
1692602400000|2023-08-21 07:20:00|4.09|2.69|4.05|2.65|4.1|2.7|4.02|2.62|0
1692602700000|2023-08-21 07:25:00|4.04|2.64|4.12|2.72|4.12|2.72|4.04|2.64|0
1692603000000|2023-08-21 07:30:00|4.1|2.7|4.14|2.74|4.15|2.75|4.06|2.66|0
1692603300000|2023-08-21 07:35:00|4.13|2.73|4.16|2.76|4.17|2.77|4.13|2.73|0
1692603600000|2023-08-21 07:40:00|4.15|2.75|4.25|2.85|4.25|2.85|4.15|2.75|0
1692603900000|2023-08-21 07:45:00|4.24|2.84|4.29|2.89|4.29|2.89|4.2|2.8|0
1692604200000|2023-08-21 07:50:00|4.28|2.88|4.19|2.79|4.32|2.92|4.17|2.77|0
1692604500000|2023-08-21 07:55:00|4.18|2.78|4.25|2.85|4.25|2.85|4.08|2.68|0
1692604800000|2023-08-21 08:00:00|4.26|2.86|4.27|2.87|4.29|2.89|4.22|2.82|0
1692605100000|2023-08-21 08:05:00|4.28|2.88|4.23|2.83|4.29|2.89|4.22|2.82|0
1692605400000|2023-08-21 08:10:00|4.22|2.82|4.18|2.78|4.24|2.84|4.16|2.76|0
1692605700000|2023-08-21 08:15:00|4.19|2.79|4.22|2.82|4.26|2.86|4.18|2.78|0
1692606000000|2023-08-21 08:20:00|4.21|2.81|4.3|2.9|4.31|2.91|4.21|2.81|0
1692606300000|2023-08-21 08:25:00|4.29|2.89|4.31|2.91|4.32|2.92|4.26|2.86|0
1692606600000|2023-08-21 08:30:00|4.32|2.92|4.31|2.91|4.33|2.93|4.3|2.9|0
1692606900000|2023-08-21 08:35:00|4.3|2.9|4.25|2.85|4.3|2.9|4.25|2.85|0
1692607200000|2023-08-21 08:40:00|4.26|2.86|4.28|2.88|4.31|2.91|4.24|2.84|0
1692607500000|2023-08-21 08:45:00|4.27|2.87|4.28|2.88|4.31|2.91|4.26|2.86|0
1692607800000|2023-08-21 08:50:00|4.29|2.89|4.3|2.9|4.3|2.9|4.28|2.88|0
1692608100000|2023-08-21 08:55:00|4.29|2.89|4.33|2.93|4.33|2.93|4.28|2.88|0
1692608400000|2023-08-21 09:00:00|4.32|2.92|4.35|2.95|4.38|2.98|4.32|2.92|0
1692608700000|2023-08-21 09:05:00|4.36|2.96|4.38|2.98|4.42|3.02|4.36|2.96|0
1692609000000|2023-08-21 09:10:00|4.37|2.97|4.46|3.06|4.47|3.07|4.37|2.97|0
1692609300000|2023-08-21 09:15:00|4.45|3.05|4.45|3.05|4.45|3.05|4.41|3.01|0
1692609600000|2023-08-21 09:20:00|4.44|3.04|4.48|3.08|4.49|3.09|4.42|3.02|0
1692609900000|2023-08-21 09:25:00|4.49|3.09|4.46|3.06|4.53|3.13|4.46|3.06|0
1692610200000|2023-08-21 09:30:00|4.45|3.05|4.4|3|4.46|3.06|4.39|2.99|0
1692610500000|2023-08-21 09:35:00|4.39|2.99|4.4|3|4.44|3.04|4.39|2.99|0
1692610800000|2023-08-21 09:40:00|4.41|3.01|4.42|3.02|4.45|3.05|4.4|3|0
1692611100000|2023-08-21 09:45:00|4.4|3|4.47|3.07|4.48|3.08|4.4|3|0
1692611400000|2023-08-21 09:50:00|4.46|3.06|4.49|3.09|4.5|3.1|4.45|3.05|0
1692611700000|2023-08-21 09:55:00|4.48|3.08|4.5|3.1|4.52|3.12|4.45|3.05|0
1692612000000|2023-08-21 10:00:00|4.51|3.11|4.45|3.05|4.54|3.14|4.45|3.05|0
1692612300000|2023-08-21 10:05:00|4.46|3.06|4.54|3.14|4.57|3.17|4.45|3.05|0
1692612600000|2023-08-21 10:10:00|4.53|3.13|4.48|3.08|4.55|3.15|4.48|3.08|0
1692612900000|2023-08-21 10:15:00|4.47|3.07|4.47|3.07|4.52|3.12|4.47|3.07|0
1692613200000|2023-08-21 10:20:00|4.48|3.08|4.46|3.06|4.5|3.1|4.43|3.03|0
1692613500000|2023-08-21 10:25:00|4.44|3.04|4.38|2.98|4.48|3.08|4.38|2.98|0
1692613800000|2023-08-21 10:30:00|4.39|2.99|4.39|2.99|4.46|3.06|4.38|2.98|0
1692614100000|2023-08-21 10:35:00|4.38|2.98|4.37|2.97|4.4|3|4.37|2.97|0
1692614400000|2023-08-21 10:40:00|4.38|2.98|4.4|3|4.41|3.01|4.36|2.96|0
1692614700000|2023-08-21 10:45:00|4.41|3.01|4.38|2.98|4.42|3.02|4.36|2.96|0
1692615000000|2023-08-21 10:50:00|4.37|2.97|4.37|2.97|4.39|2.99|4.36|2.96|0
1692615300000|2023-08-21 10:55:00|4.36|2.96|4.38|2.98|4.39|2.99|4.34|2.94|0
1692615600000|2023-08-21 11:00:00|4.37|2.97|4.43|3.03|4.44|3.04|4.37|2.97|0
1692615900000|2023-08-21 11:05:00|4.44|3.04|4.41|3.01|4.46|3.06|4.38|2.98|0
1692616200000|2023-08-21 11:10:00|4.42|3.02|4.38|2.98|4.43|3.03|4.35|2.95|0
1692616500000|2023-08-21 11:15:00|4.37|2.97|4.44|3.04|4.44|3.04|4.36|2.96|0
1692616800000|2023-08-21 11:20:00|4.43|3.03|4.12|2.72|4.57|3.17|4.1|2.7|0
1692617100000|2023-08-21 11:25:00|4.11|2.71|4.14|2.74|4.15|2.75|4.09|2.69|0
1692617400000|2023-08-21 11:30:00|4.15|2.75|4.18|2.78|4.21|2.81|4.14|2.74|0
1692617700000|2023-08-21 11:35:00|4.19|2.79|4.13|2.73|4.19|2.79|4.11|2.71|0
1692618000000|2023-08-21 11:40:00|4.14|2.74|4.17|2.77|4.2|2.8|4.14|2.74|0
1692618300000|2023-08-21 11:45:00|4.18|2.78|4.2|2.8|4.21|2.81|4.17|2.77|0
1692618600000|2023-08-21 11:50:00|4.21|2.81|4.2|2.8|4.23|2.83|4.19|2.79|0
1692618900000|2023-08-21 11:55:00|4.19|2.79|4.19|2.79|4.19|2.79|4.16|2.76|0
1692619200000|2023-08-21 12:00:00|4.2|2.8|4.2|2.8|4.24|2.84|4.18|2.78|0
1692619500000|2023-08-21 12:05:00|4.21|2.81|4.16|2.76|4.21|2.81|4.15|2.75|0
1692619800000|2023-08-21 12:10:00|4.17|2.77|4.15|2.75|4.2|2.8|4.15|2.75|0
1692620100000|2023-08-21 12:15:00|4.14|2.74|4.11|2.71|4.15|2.75|4.1|2.7|0
1692620400000|2023-08-21 12:20:00|4.12|2.72|4.09|2.69|4.14|2.74|4.08|2.68|0
1692620700000|2023-08-21 12:25:00|4.08|2.68|4.1|2.7|4.14|2.74|4.08|2.68|0
1692621000000|2023-08-21 12:30:00|4.11|2.71|4.01|2.61|4.13|2.73|4|2.6|0
1692621300000|2023-08-21 12:35:00|4|2.6|3.97|2.57|4|2.6|3.95|2.55|0
1692621600000|2023-08-21 12:40:00|3.96|2.56|3.96|2.56|3.98|2.58|3.94|2.54|0
1692621900000|2023-08-21 12:45:00|3.97|2.57|3.94|2.54|3.99|2.59|3.92|2.52|0
1692622200000|2023-08-21 12:50:00|3.93|2.53|3.89|2.49|3.95|2.55|3.89|2.49|0
1692622500000|2023-08-21 12:55:00|3.88|2.48|3.85|2.45|3.89|2.49|3.84|2.44|0
1692622800000|2023-08-21 13:00:00|3.84|2.44|4|2.6|4.01|2.61|3.84|2.44|0
1692623100000|2023-08-21 13:05:00|3.98|2.58|3.93|2.53|3.98|2.58|3.92|2.52|0
1692623400000|2023-08-21 13:10:00|3.94|2.54|3.98|2.58|4.08|2.68|3.9|2.5|0
1692623700000|2023-08-21 13:15:00|3.99|2.59|3.94|2.54|4.02|2.62|3.91|2.51|0
1692624000000|2023-08-21 13:20:00|3.93|2.53|4|2.6|4.01|2.61|3.93|2.53|0
1692624300000|2023-08-21 13:25:00|3.99|2.59|4.04|2.64|4.04|2.64|3.97|2.57|0
1692624600000|2023-08-21 13:30:00|4.05|2.65|4.21|2.81|4.21|2.81|3.98|2.58|0
1692624900000|2023-08-21 13:35:00|4.26|2.86|4.4|3|4.4|3|4.26|2.86|0
1692625200000|2023-08-21 13:40:00|4.38|2.98|3.94|2.54|4.39|2.99|3.85|2.45|0
1692625500000|2023-08-21 13:45:00|3.93|2.53|3.87|2.47|3.97|2.57|3.82|2.42|0
1692625800000|2023-08-21 13:50:00|3.88|2.48|4.01|2.61|4.05|2.65|3.76|2.36|0
1692626100000|2023-08-21 13:55:00|4|2.6|4.26|2.86|4.26|2.86|3.98|2.58|0
1692626400000|2023-08-21 14:00:00|4.28|2.88|4.21|2.81|4.28|2.88|4.12|2.72|0
1692626700000|2023-08-21 14:05:00|4.22|2.82|4.23|2.83|4.33|2.93|4.22|2.82|0
1692627000000|2023-08-21 14:10:00|4.22|2.82|4.03|2.63|4.23|2.83|4|2.6|0
1692627300000|2023-08-21 14:15:00|4.02|2.62|3.97|2.57|4.03|2.63|3.9|2.5|0
1692627600000|2023-08-21 14:20:00|3.98|2.58|3.79|2.39|3.98|2.58|3.78|2.38|0
1692627900000|2023-08-21 14:25:00|3.8|2.4|3.62|2.22|3.8|2.4|3.6|2.2|0
1692628200000|2023-08-21 14:30:00|3.61|2.21|3.62|2.22|3.65|2.25|3.57|2.17|0
1692628500000|2023-08-21 14:35:00|3.61|2.21|3.63|2.23|3.68|2.28|3.57|2.17|0
1692628800000|2023-08-21 14:40:00|3.64|2.24|3.69|2.29|3.75|2.35|3.62|2.22|0
1692629100000|2023-08-21 14:45:00|3.68|2.28|3.69|2.29|3.75|2.35|3.65|2.25|0
1692629400000|2023-08-21 14:50:00|3.7|2.3|3.65|2.25|3.71|2.31|3.58|2.18|0
1692629700000|2023-08-21 14:55:00|3.67|2.27|3.51|2.11|3.68|2.28|3.42|2.02|0
1692630000000|2023-08-21 15:00:00|3.5|2.1|3.56|2.16|3.59|2.19|3.47|2.07|0
1692630300000|2023-08-21 15:05:00|3.55|2.15|3.49|2.09|3.58|2.18|3.44|2.04|0
1692630600000|2023-08-21 15:10:00|3.47|2.07|3.36|1.96|3.49|2.09|3.35|1.95|0
1692630900000|2023-08-21 15:15:00|3.35|1.95|3.56|2.16|3.58|2.18|3.28|1.88|0
1692631200000|2023-08-21 15:20:00|3.58|2.18|3.51|2.11|3.58|2.18|3.49|2.09|0
1692631500000|2023-08-21 15:25:00|3.5|2.1|3.49|2.09|3.54|2.14|3.45|2.05|0
1692631800000|2023-08-21 15:30:00|3.48|2.08|3.61|2.21|3.62|2.22|3.48|2.08|0
1692632100000|2023-08-21 15:35:00|3.6|2.2|3.49|2.09|3.62|2.22|3.45|2.05|0
1692632400000|2023-08-21 15:40:00|3.47|2.07|3.37|1.97|3.49|2.09|3.37|1.97|0
1692632700000|2023-08-21 15:45:00|3.35|1.95|3.35|1.95|3.43|2.03|3.35|1.95|0
1692633000000|2023-08-21 15:50:00|3.33|1.93|3.33|1.93|3.4|2|3.31|1.91|0
1692633300000|2023-08-21 15:55:00|3.32|1.92|3.39|1.99|3.42|2.02|3.32|1.92|0
1692633600000|2023-08-21 16:00:00|3.38|1.98|3.47|2.07|3.47|2.07|3.38|1.98|0
1692633900000|2023-08-21 16:05:00|3.46|2.06|3.43|2.03|3.48|2.08|3.4|2|0
1692634200000|2023-08-21 16:10:00|3.42|2.02|3.53|2.13|3.53|2.13|3.36|1.96|0
1692634500000|2023-08-21 16:15:00|3.52|2.12|3.6|2.2|3.62|2.22|3.52|2.12|0
1692634800000|2023-08-21 16:20:00|3.59|2.19|3.71|2.31|3.72|2.32|3.59|2.19|0
1692635100000|2023-08-21 16:25:00|3.73|2.33|3.75|2.35|3.76|2.36|3.71|2.31|0
1692635400000|2023-08-21 16:30:00|3.76|2.36|3.73|2.33|3.77|2.37|3.69|2.29|0
1692635700000|2023-08-21 16:35:00|3.72|2.32|3.7|2.3|3.74|2.34|3.66|2.26|0
1692636000000|2023-08-21 16:40:00|3.69|2.29|3.75|2.35|3.77|2.37|3.69|2.29|0
1692636300000|2023-08-21 16:45:00|3.76|2.36|3.83|2.43|3.85|2.45|3.73|2.33|0
1692636600000|2023-08-21 16:50:00|3.84|2.44|3.74|2.34|3.84|2.44|3.74|2.34|0
1692636900000|2023-08-21 16:55:00|3.73|2.33|3.87|2.47|3.89|2.49|3.73|2.33|0
1692637200000|2023-08-21 17:00:00|3.88|2.48|3.78|2.38|3.91|2.51|3.77|2.37|0
1692637500000|2023-08-21 17:05:00|3.76|2.36|3.86|2.46|3.89|2.49|3.76|2.36|0
1692637800000|2023-08-21 17:10:00|3.87|2.47|3.79|2.39|3.87|2.47|3.78|2.38|0
1692638100000|2023-08-21 17:15:00|3.8|2.4|3.93|2.53|3.93|2.53|3.79|2.39|0
1692638400000|2023-08-21 17:20:00|3.95|2.55|4.02|2.62|4.03|2.63|3.93|2.53|0
1692638700000|2023-08-21 17:25:00|4.03|2.63|4.04|2.64|4.12|2.72|4.02|2.62|0
1692639000000|2023-08-21 17:30:00|4.05|2.65|4.12|2.72|4.16|2.76|4.03|2.63|0
1692639300000|2023-08-21 17:35:00|4.14|2.74|4.11|2.71|4.18|2.78|4.1|2.7|0
1692639600000|2023-08-21 17:40:00|4.12|2.72|4.2|2.8|4.2|2.8|4.12|2.72|0
1692639900000|2023-08-21 17:45:00|4.21|2.81|4.19|2.79|4.23|2.83|4.15|2.75|0
1692640200000|2023-08-21 17:50:00|4.2|2.8|4.11|2.71|4.2|2.8|4.08|2.68|0
1692640500000|2023-08-21 17:55:00|4.12|2.72|4.1|2.7|4.13|2.73|4.03|2.63|0
1692640800000|2023-08-21 18:00:00|4.11|2.71|4.12|2.72|4.16|2.76|4.05|2.65|0
1692641100000|2023-08-21 18:05:00|4.13|2.73|4.17|2.77|4.22|2.82|4.1|2.7|0
1692641400000|2023-08-21 18:10:00|4.18|2.78|4.26|2.86|4.3|2.9|4.18|2.78|0
1692641700000|2023-08-21 18:15:00|4.27|2.87|4.23|2.83|4.3|2.9|4.21|2.81|0
1692642000000|2023-08-21 18:20:00|4.24|2.84|4.21|2.81|4.3|2.9|4.21|2.81|0
1692642300000|2023-08-21 18:25:00|4.22|2.82|4.18|2.78|4.23|2.83|4.13|2.73|0
1692642600000|2023-08-21 18:30:00|4.19|2.79|4.16|2.76|4.27|2.87|4.16|2.76|0
1692642900000|2023-08-21 18:35:00|4.17|2.77|4.27|2.87|4.29|2.89|4.17|2.77|0
1692643200000|2023-08-21 18:40:00|4.28|2.88|4.36|2.96|4.4|3|4.28|2.88|0
1692643500000|2023-08-21 18:45:00|4.35|2.95|4.48|3.08|4.49|3.09|4.33|2.93|0
1692643800000|2023-08-21 18:50:00|4.49|3.09|4.45|3.05|4.5|3.1|4.42|3.02|0
1692644100000|2023-08-21 18:55:00|4.44|3.04|4.41|3.01|4.45|3.05|4.37|2.97|0
1692644400000|2023-08-21 19:00:00|4.43|3.03|4.52|3.12|4.57|3.17|4.43|3.03|0
1692644700000|2023-08-21 19:05:00|4.53|3.13|4.52|3.12|4.59|3.19|4.48|3.08|0
1692645000000|2023-08-21 19:10:00|4.51|3.11|4.55|3.15|4.57|3.17|4.47|3.07|0
1692645300000|2023-08-21 19:15:00|4.56|3.16|4.58|3.18|4.64|3.24|4.56|3.16|0
1692645600000|2023-08-21 19:20:00|4.59|3.19|4.62|3.22|4.67|3.27|4.55|3.15|0
1692645900000|2023-08-21 19:25:00|4.63|3.23|4.56|3.16|4.65|3.25|4.54|3.14|0
1692646200000|2023-08-21 19:30:00|4.54|3.14|4.63|3.23|4.65|3.25|4.52|3.12|0
1692646500000|2023-08-21 19:35:00|4.64|3.24|4.63|3.23|4.66|3.26|4.58|3.18|0
1692646800000|2023-08-21 19:40:00|4.64|3.24|4.73|3.33|4.81|3.41|4.64|3.24|0
1692647100000|2023-08-21 19:45:00|4.72|3.32|4.64|3.24|4.72|3.32|4.63|3.23|0
1692647400000|2023-08-21 19:50:00|4.65|3.25|4.63|3.23|4.71|3.31|4.59|3.19|0
1692647700000|2023-08-21 19:55:00|4.62|3.22|4.54|3.14|4.64|3.24|4.45|3.05|0
1692648000000|2023-08-21 20:00:00|4.48|3.08|4.41|3.01|4.48|3.08|4.39|2.99|0
1692648300000|2023-08-21 20:05:00|4.61|3.21|4.22|2.82|4.61|3.21|4.2|2.8|0
1692648600000|2023-08-21 20:10:00|4.21|2.81|4.2|2.8|4.22|2.82|4.18|2.78|0
1692648900000|2023-08-21 20:15:00|4.4|2.6|4.4|2.6|4.42|2.62|4.39|2.59|0
1692649200000|2023-08-21 20:20:00|4.41|2.61|4.41|2.61|4.42|2.62|4.4|2.6|0
1692649500000|2023-08-21 20:25:00|4.4|2.6|4.39|2.59|4.41|2.61|4.39|2.59|0
1692649800000|2023-08-21 20:30:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1692650400000|2023-08-21 20:40:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1692650700000|2023-08-21 20:45:00|4.39|2.59|4.4|2.6|4.41|2.61|4.39|2.59|0
1692651000000|2023-08-21 20:50:00|4.41|2.61|4.43|2.63|4.44|2.64|4.4|2.6|0
1692651300000|2023-08-21 20:55:00|4.42|2.62|4.41|2.61|4.43|2.63|4.41|2.61|0
1692651600000|2023-08-21 21:00:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1692651900000|2023-08-21 21:05:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1692652200000|2023-08-21 21:10:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1692652500000|2023-08-21 21:15:00|4.43|2.63|4.43|2.63|4.43|2.63|4.42|2.62|0
1692652800000|2023-08-21 21:20:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1692653100000|2023-08-21 21:25:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1692653700000|2023-08-21 21:35:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1692654000000|2023-08-21 21:40:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1692654300000|2023-08-21 21:45:00|4.44|2.64|4.42|2.62|4.44|2.64|4.42|2.62|0
1692654600000|2023-08-21 21:50:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1692654900000|2023-08-21 21:55:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1692655200000|2023-08-21 22:00:00|4.43|2.63|4.38|2.58|4.44|2.64|4.35|2.55|0
1692655500000|2023-08-21 22:05:00|4.37|2.57|4.39|2.59|4.39|2.59|4.36|2.56|0
1692655800000|2023-08-21 22:10:00|4.38|2.58|4.3|2.5|4.39|2.59|4.3|2.5|0
1692656100000|2023-08-21 22:15:00|4.31|2.51|4.33|2.53|4.35|2.55|4.3|2.5|0
1692656400000|2023-08-21 22:20:00|4.34|2.54|4.33|2.53|4.35|2.55|4.33|2.53|0
1692656700000|2023-08-21 22:25:00|4.32|2.52|4.33|2.53|4.34|2.54|4.31|2.51|0
1692657000000|2023-08-21 22:30:00|4.34|2.54|4.32|2.52|4.35|2.55|4.32|2.52|0
1692657300000|2023-08-21 22:35:00|4.31|2.51|4.32|2.52|4.33|2.53|4.31|2.51|0
1692657600000|2023-08-21 22:40:00|4.31|2.51|4.32|2.52|4.32|2.52|4.31|2.51|0
1692657900000|2023-08-21 22:45:00|4.31|2.51|4.31|2.51|4.33|2.53|4.31|2.51|0
1692658200000|2023-08-21 22:50:00|4.3|2.5|4.31|2.51|4.31|2.51|4.3|2.5|0
1692658500000|2023-08-21 22:55:00|4.32|2.52|4.31|2.51|4.33|2.53|4.3|2.5|0
1692658800000|2023-08-21 23:00:00|4.32|2.52|4.33|2.53|4.33|2.53|4.31|2.51|0
1692659100000|2023-08-21 23:05:00|4.34|2.54|4.35|2.55|4.35|2.55|4.33|2.53|0
1692659400000|2023-08-21 23:10:00|4.36|2.56|4.38|2.58|4.38|2.58|4.36|2.56|0
1692659700000|2023-08-21 23:15:00|4.39|2.59|4.39|2.59|4.39|2.59|4.38|2.58|0
1692660000000|2023-08-21 23:20:00|4.4|2.6|4.41|2.61|4.43|2.63|4.39|2.59|0
1692660300000|2023-08-21 23:25:00|4.4|2.6|4.42|2.62|4.43|2.63|4.4|2.6|0
1692660600000|2023-08-21 23:30:00|4.41|2.61|4.42|2.62|4.42|2.62|4.4|2.6|0
1692660900000|2023-08-21 23:35:00|4.41|2.61|4.41|2.61|4.42|2.62|4.4|2.6|0
1692661200000|2023-08-21 23:40:00|4.42|2.62|4.38|2.58|4.42|2.62|4.38|2.58|0
1692661500000|2023-08-21 23:45:00|4.37|2.57|4.35|2.55|4.37|2.57|4.35|2.55|0
1692661800000|2023-08-21 23:50:00|4.34|2.54|4.28|2.48|4.34|2.54|4.28|2.48|0
1692662100000|2023-08-21 23:55:00|4.27|2.47|4.29|2.49|4.29|2.49|4.27|2.47|0
1692662400000|2023-08-22 00:00:00|4.11|2.31|4.1|2.3|4.13|2.33|4.09|2.29|0
1692662700000|2023-08-22 00:05:00|4.09|2.29|4.03|2.23|4.1|2.3|4.02|2.22|0
1692663000000|2023-08-22 00:10:00|4.02|2.22|4.06|2.26|4.07|2.27|4.02|2.22|0
1692663300000|2023-08-22 00:15:00|4.07|2.27|4.07|2.27|4.11|2.31|4.04|2.24|0
1692663600000|2023-08-22 00:20:00|4.09|2.29|4.08|2.28|4.1|2.3|4.07|2.27|0
1692663900000|2023-08-22 00:25:00|4.07|2.27|4.07|2.27|4.1|2.3|4.06|2.26|0
1692664200000|2023-08-22 00:30:00|4.08|2.28|4.06|2.26|4.1|2.3|4.04|2.24|0
1692664500000|2023-08-22 00:35:00|4.07|2.27|4.13|2.33|4.13|2.33|4.07|2.27|0
1692664800000|2023-08-22 00:40:00|4.14|2.34|4.41|2.61|4.54|2.74|4.14|2.34|0
1692665100000|2023-08-22 00:45:00|4.42|2.62|4.44|2.64|4.47|2.67|4.42|2.62|0
1692665400000|2023-08-22 00:50:00|4.45|2.65|4.45|2.65|4.47|2.67|4.45|2.65|0
1692665700000|2023-08-22 00:55:00|4.46|2.66|4.46|2.66|4.46|2.66|4.44|2.64|0
1692666000000|2023-08-22 01:00:00|4.47|2.67|4.41|2.61|4.47|2.67|4.41|2.61|0
1692666300000|2023-08-22 01:05:00|4.42|2.62|4.37|2.57|4.42|2.62|4.34|2.54|0
1692666600000|2023-08-22 01:10:00|4.38|2.58|4.36|2.56|4.4|2.6|4.36|2.56|0
1692666900000|2023-08-22 01:15:00|4.35|2.55|4.32|2.52|4.36|2.56|4.32|2.52|0
1692667200000|2023-08-22 01:20:00|4.33|2.53|4.41|2.61|4.41|2.61|4.31|2.51|0
1692667500000|2023-08-22 01:25:00|4.42|2.62|4.46|2.66|4.46|2.66|4.41|2.61|0
1692667800000|2023-08-22 01:30:00|4.47|2.67|4.5|2.7|4.53|2.73|4.47|2.67|0
1692668100000|2023-08-22 01:35:00|4.49|2.69|4.47|2.67|4.5|2.7|4.45|2.65|0
1692668400000|2023-08-22 01:40:00|4.48|2.68|4.42|2.62|4.49|2.69|4.42|2.62|0
1692668700000|2023-08-22 01:45:00|4.43|2.63|4.41|2.61|4.43|2.63|4.39|2.59|0
1692669000000|2023-08-22 01:50:00|4.4|2.6|4.35|2.55|4.4|2.6|4.33|2.53|0
1692669300000|2023-08-22 01:55:00|4.36|2.56|4.42|2.62|4.43|2.63|4.35|2.55|0
1692669600000|2023-08-22 02:00:00|4.43|2.63|4.44|2.64|4.46|2.66|4.41|2.61|0
1692669900000|2023-08-22 02:05:00|4.45|2.65|4.44|2.64|4.46|2.66|4.43|2.63|0
1692670200000|2023-08-22 02:10:00|4.45|2.65|4.46|2.66|4.48|2.68|4.44|2.64|0
1692670500000|2023-08-22 02:15:00|4.47|2.67|4.47|2.67|4.49|2.69|4.45|2.65|0
1692670800000|2023-08-22 02:20:00|4.48|2.68|4.52|2.72|4.54|2.74|4.47|2.67|0
1692671100000|2023-08-22 02:25:00|4.51|2.71|4.52|2.72|4.55|2.75|4.51|2.71|0
1692671400000|2023-08-22 02:30:00|4.53|2.73|4.54|2.74|4.55|2.75|4.51|2.71|0
1692671700000|2023-08-22 02:35:00|4.53|2.73|4.49|2.69|4.53|2.73|4.49|2.69|0
1692672000000|2023-08-22 02:40:00|4.5|2.7|4.48|2.68|4.5|2.7|4.47|2.67|0
1692672300000|2023-08-22 02:45:00|4.47|2.67|4.47|2.67|4.47|2.67|4.43|2.63|0
1692672600000|2023-08-22 02:50:00|4.46|2.66|4.48|2.68|4.49|2.69|4.46|2.66|0
1692672900000|2023-08-22 02:55:00|4.49|2.69|4.48|2.68|4.49|2.69|4.47|2.67|0
1692673200000|2023-08-22 03:00:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1692673500000|2023-08-22 03:05:00|4.48|2.68|4.52|2.72|4.54|2.74|4.48|2.68|0
1692673800000|2023-08-22 03:10:00|4.51|2.71|4.53|2.73|4.54|2.74|4.51|2.71|0
1692674100000|2023-08-22 03:15:00|4.54|2.74|4.55|2.75|4.57|2.77|4.53|2.73|0
1692674400000|2023-08-22 03:20:00|4.56|2.76|4.56|2.76|4.57|2.77|4.54|2.74|0
1692674700000|2023-08-22 03:25:00|4.55|2.75|4.56|2.76|4.57|2.77|4.55|2.75|0
1692675000000|2023-08-22 03:30:00|4.57|2.77|4.51|2.71|4.57|2.77|4.51|2.71|0
1692675300000|2023-08-22 03:35:00|4.52|2.72|4.51|2.71|4.53|2.73|4.51|2.71|0
1692675600000|2023-08-22 03:40:00|4.54|2.74|4.52|2.72|4.54|2.74|4.51|2.71|0
1692675900000|2023-08-22 03:45:00|4.53|2.73|4.53|2.73|4.54|2.74|4.52|2.72|0
1692676200000|2023-08-22 03:50:00|4.52|2.72|4.53|2.73|4.54|2.74|4.52|2.72|0
1692676500000|2023-08-22 03:55:00|4.54|2.74|4.53|2.73|4.54|2.74|4.52|2.72|0
1692676800000|2023-08-22 04:00:00|4.52|2.72|4.49|2.69|4.53|2.73|4.49|2.69|0
1692677100000|2023-08-22 04:05:00|4.48|2.68|4.5|2.7|4.51|2.71|4.48|2.68|0
1692677400000|2023-08-22 04:10:00|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1692677700000|2023-08-22 04:15:00|4.52|2.72|4.51|2.71|4.53|2.73|4.5|2.7|0
1692678000000|2023-08-22 04:20:00|4.52|2.72|4.5|2.7|4.52|2.72|4.49|2.69|0
1692678300000|2023-08-22 04:25:00|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1692678600000|2023-08-22 04:30:00|4.49|2.69|4.49|2.69|4.49|2.69|4.48|2.68|0
1692678900000|2023-08-22 04:35:00|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1692679200000|2023-08-22 04:40:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1692679500000|2023-08-22 04:45:00|4.47|2.67|4.45|2.65|4.48|2.68|4.45|2.65|0
1692679800000|2023-08-22 04:50:00|4.44|2.64|4.45|2.65|4.46|2.66|4.44|2.64|0
1692680100000|2023-08-22 04:55:00|4.44|2.64|4.43|2.63|4.45|2.65|4.43|2.63|0
1692680400000|2023-08-22 05:00:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1692680700000|2023-08-22 05:05:00|4.45|2.65|4.39|2.59|4.51|2.71|4.39|2.59|0
1692681000000|2023-08-22 05:10:00|4.4|2.6|4.47|2.67|4.47|2.67|4.39|2.59|0
1692681300000|2023-08-22 05:15:00|4.46|2.66|4.42|2.62|4.46|2.66|4.41|2.61|0
1692681600000|2023-08-22 05:20:00|4.43|2.63|4.43|2.63|4.44|2.64|4.42|2.62|0
1692681900000|2023-08-22 05:25:00|4.44|2.64|4.45|2.65|4.46|2.66|4.42|2.62|0
1692682200000|2023-08-22 05:30:00|4.46|2.66|4.37|2.57|4.46|2.66|4.37|2.57|0
1692682500000|2023-08-22 05:35:00|4.38|2.58|4.39|2.59|4.41|2.61|4.37|2.57|0
1692682800000|2023-08-22 05:40:00|4.4|2.6|4.43|2.63|4.46|2.66|4.39|2.59|0
1692683100000|2023-08-22 05:45:00|4.42|2.62|4.45|2.65|4.46|2.66|4.42|2.62|0
1692683400000|2023-08-22 05:50:00|4.46|2.66|4.46|2.66|4.49|2.69|4.44|2.64|0
1692683700000|2023-08-22 05:55:00|4.45|2.65|4.49|2.69|4.49|2.69|4.45|2.65|0
1692684000000|2023-08-22 06:00:00|4.48|2.68|4.48|2.68|4.49|2.69|4.43|2.63|0
1692684300000|2023-08-22 06:05:00|4.28|2.88|4.36|2.96|4.37|2.97|4.27|2.87|0
1692684600000|2023-08-22 06:10:00|4.37|2.97|4.43|3.03|4.43|3.03|4.35|2.95|0
1692684900000|2023-08-22 06:15:00|4.42|3.02|4.48|3.08|4.48|3.08|4.4|3|0
1692685200000|2023-08-22 06:20:00|4.49|3.09|4.48|3.08|4.51|3.11|4.46|3.06|0
1692685500000|2023-08-22 06:25:00|4.49|3.09|4.46|3.06|4.49|3.09|4.44|3.04|0
1692685800000|2023-08-22 06:30:00|4.47|3.07|4.45|3.05|4.48|3.08|4.43|3.03|0
1692686100000|2023-08-22 06:35:00|4.44|3.04|4.74|3.34|4.74|3.34|4.43|3.03|0
1692686400000|2023-08-22 06:40:00|4.75|3.35|4.77|3.37|4.78|3.38|4.73|3.33|0
1692686700000|2023-08-22 06:45:00|4.76|3.36|4.72|3.32|4.76|3.36|4.7|3.3|0
1692687000000|2023-08-22 06:50:00|4.73|3.33|4.75|3.35|4.77|3.37|4.71|3.31|0
1692687300000|2023-08-22 06:55:00|4.74|3.34|4.79|3.39|4.79|3.39|4.73|3.33|0
1692687600000|2023-08-22 07:00:00|4.78|3.38|4.83|3.43|4.83|3.43|4.76|3.36|0
1692687900000|2023-08-22 07:05:00|4.84|3.44|4.94|3.54|4.94|3.54|4.83|3.43|0
1692688200000|2023-08-22 07:10:00|4.95|3.55|4.93|3.53|4.97|3.57|4.9|3.5|0
1692688500000|2023-08-22 07:15:00|4.94|3.54|4.96|3.56|4.98|3.58|4.91|3.51|0
1692688800000|2023-08-22 07:20:00|4.97|3.57|4.72|3.32|5.11|3.71|4.7|3.3|0
1692689100000|2023-08-22 07:25:00|4.73|3.33|4.61|3.21|4.73|3.33|4.52|3.12|0
1692689400000|2023-08-22 07:30:00|4.6|3.2|4.74|3.34|4.74|3.34|4.59|3.19|0
1692689700000|2023-08-22 07:35:00|4.77|3.37|4.86|3.46|4.86|3.46|4.74|3.34|0
1692690000000|2023-08-22 07:40:00|4.87|3.47|4.9|3.5|4.92|3.52|4.82|3.42|0
1692690300000|2023-08-22 07:45:00|4.89|3.49|4.94|3.54|4.94|3.54|4.84|3.44|0
1692690600000|2023-08-22 07:50:00|4.95|3.55|4.88|3.48|4.95|3.55|4.87|3.47|0
1692690900000|2023-08-22 07:55:00|4.89|3.49|4.9|3.5|4.95|3.55|4.87|3.47|0
1692691200000|2023-08-22 08:00:00|4.92|3.52|4.98|3.58|4.98|3.58|4.89|3.49|0
1692691500000|2023-08-22 08:05:00|4.97|3.57|4.97|3.57|5|3.6|4.92|3.52|0
1692691800000|2023-08-22 08:10:00|4.98|3.58|4.78|3.38|5.03|3.63|4.78|3.38|0
1692692100000|2023-08-22 08:15:00|4.79|3.39|4.75|3.35|4.83|3.43|4.72|3.32|0
1692692400000|2023-08-22 08:20:00|4.74|3.34|4.82|3.42|4.82|3.42|4.74|3.34|0
1692692700000|2023-08-22 08:25:00|4.81|3.41|4.74|3.34|4.81|3.41|4.71|3.31|0
1692693000000|2023-08-22 08:30:00|4.73|3.33|4.73|3.33|4.78|3.38|4.73|3.33|0
1692693300000|2023-08-22 08:35:00|4.75|3.35|4.8|3.4|4.8|3.4|4.74|3.34|0
1692693600000|2023-08-22 08:40:00|4.79|3.39|4.83|3.43|4.84|3.44|4.78|3.38|0
1692693900000|2023-08-22 08:45:00|4.85|3.45|4.8|3.4|4.85|3.45|4.79|3.39|0
1692694200000|2023-08-22 08:50:00|4.81|3.41|4.78|3.38|4.81|3.41|4.77|3.37|0
1692694500000|2023-08-22 08:55:00|4.77|3.37|4.84|3.44|4.85|3.45|4.75|3.35|0
1692694800000|2023-08-22 09:00:00|4.85|3.45|4.78|3.38|4.85|3.45|4.76|3.36|0
1692695100000|2023-08-22 09:05:00|4.77|3.37|4.75|3.35|4.8|3.4|4.75|3.35|0
1692695400000|2023-08-22 09:10:00|4.76|3.36|4.74|3.34|4.77|3.37|4.74|3.34|0
1692695700000|2023-08-22 09:15:00|4.75|3.35|4.75|3.35|4.76|3.36|4.73|3.33|0
1692696000000|2023-08-22 09:20:00|4.74|3.34|4.83|3.43|4.84|3.44|4.72|3.32|0
1692696300000|2023-08-22 09:25:00|4.84|3.44|4.81|3.41|4.84|3.44|4.79|3.39|0
1692696600000|2023-08-22 09:30:00|4.83|3.43|4.85|3.45|4.86|3.46|4.81|3.41|0
1692696900000|2023-08-22 09:35:00|4.84|3.44|4.87|3.47|4.87|3.47|4.83|3.43|0
1692697200000|2023-08-22 09:40:00|4.86|3.46|4.94|3.54|4.94|3.54|4.86|3.46|0
1692697500000|2023-08-22 09:45:00|4.93|3.53|4.96|3.56|4.97|3.57|4.92|3.52|0
1692697800000|2023-08-22 09:50:00|4.97|3.57|4.93|3.53|4.98|3.58|4.92|3.52|0
1692698100000|2023-08-22 09:55:00|4.92|3.52|4.92|3.52|4.93|3.53|4.87|3.47|0
1692698400000|2023-08-22 10:00:00|4.93|3.53|4.93|3.53|4.98|3.58|4.92|3.52|0
1692698700000|2023-08-22 10:05:00|4.94|3.54|4.96|3.56|4.99|3.59|4.92|3.52|0
1692699000000|2023-08-22 10:10:00|4.97|3.57|4.87|3.47|5|3.6|4.86|3.46|0
1692699300000|2023-08-22 10:15:00|4.86|3.46|4.89|3.49|4.9|3.5|4.86|3.46|0
1692699600000|2023-08-22 10:20:00|4.9|3.5|5.09|3.69|5.09|3.69|4.88|3.48|0
1692699900000|2023-08-22 10:25:00|5.1|3.7|5.07|3.67|5.1|3.7|5.06|3.66|0
1692700200000|2023-08-22 10:30:00|5.08|3.68|5.09|3.69|5.11|3.71|5.08|3.68|0
1692700500000|2023-08-22 10:35:00|5.08|3.68|5.05|3.65|5.08|3.68|5.02|3.62|0
1692700800000|2023-08-22 10:40:00|5.06|3.66|5.11|3.71|5.14|3.74|5.06|3.66|0
1692701100000|2023-08-22 10:45:00|5.1|3.7|5.03|3.63|5.11|3.71|5.01|3.61|0
1692701400000|2023-08-22 10:50:00|5.02|3.62|5.02|3.62|5.03|3.63|5|3.6|0
1692701700000|2023-08-22 10:55:00|5.01|3.61|5.04|3.64|5.06|3.66|4.98|3.58|0
1692702000000|2023-08-22 11:00:00|5.03|3.63|5.15|3.75|5.16|3.76|4.99|3.59|0
1692702300000|2023-08-22 11:05:00|5.16|3.76|5.11|3.71|5.18|3.78|5.11|3.71|0
1692702600000|2023-08-22 11:10:00|5.1|3.7|5.18|3.78|5.19|3.79|5.1|3.7|0
1692702900000|2023-08-22 11:15:00|5.19|3.79|5.26|3.86|5.26|3.86|5.13|3.73|0
1692703200000|2023-08-22 11:20:00|5.27|3.87|5.3|3.9|5.34|3.94|5.25|3.85|0
1692703500000|2023-08-22 11:25:00|5.29|3.89|5.26|3.86|5.29|3.89|5.25|3.85|0
1692703800000|2023-08-22 11:30:00|5.27|3.87|5.3|3.9|5.36|3.96|5.27|3.87|0
1692704100000|2023-08-22 11:35:00|5.29|3.89|5.31|3.91|5.34|3.94|5.25|3.85|0
1692704400000|2023-08-22 11:40:00|5.3|3.9|5.38|3.98|5.4|4|5.3|3.9|0
1692704700000|2023-08-22 11:45:00|5.37|3.97|5.41|4.01|5.44|4.04|5.37|3.97|0
1692705000000|2023-08-22 11:50:00|5.4|4|5.47|4.07|5.49|4.09|5.39|3.99|0
1692705300000|2023-08-22 11:55:00|5.46|4.06|5.44|4.04|5.47|4.07|5.43|4.03|0
1692705600000|2023-08-22 12:00:00|5.45|4.05|5.5|4.1|5.51|4.11|5.45|4.05|0
1692705900000|2023-08-22 12:05:00|5.49|4.09|5.51|4.11|5.58|4.18|5.49|4.09|0
1692706200000|2023-08-22 12:10:00|5.5|4.1|5.5|4.1|5.54|4.14|5.49|4.09|0
1692706500000|2023-08-22 12:15:00|5.49|4.09|5.48|4.08|5.5|4.1|5.44|4.04|0
1692706800000|2023-08-22 12:20:00|5.49|4.09|5.47|4.07|5.49|4.09|5.44|4.04|0
1692707100000|2023-08-22 12:25:00|5.46|4.06|5.45|4.05|5.47|4.07|5.42|4.02|0
1692707400000|2023-08-22 12:30:00|5.46|4.06|5.5|4.1|5.57|4.17|5.46|4.06|0
1692707700000|2023-08-22 12:35:00|5.49|4.09|5.43|4.03|5.51|4.11|5.43|4.03|0
1692708000000|2023-08-22 12:40:00|5.41|4.01|5.3|3.9|5.44|4.04|5.3|3.9|0
1692708300000|2023-08-22 12:45:00|5.32|3.92|5.32|3.92|5.35|3.95|5.29|3.89|0
1692708600000|2023-08-22 12:50:00|5.33|3.93|5.28|3.88|5.34|3.94|5.26|3.86|0
1692708900000|2023-08-22 12:55:00|5.27|3.87|5.19|3.79|5.29|3.89|5.19|3.79|0
1692709200000|2023-08-22 13:00:00|5.18|3.78|5.21|3.81|5.24|3.84|5.15|3.75|0
1692709500000|2023-08-22 13:05:00|5.22|3.82|5.16|3.76|5.24|3.84|5.16|3.76|0
1692709800000|2023-08-22 13:10:00|5.17|3.77|5.13|3.73|5.18|3.78|5.12|3.72|0
1692710100000|2023-08-22 13:15:00|5.12|3.72|5.19|3.79|5.21|3.81|5.1|3.7|0
1692710400000|2023-08-22 13:20:00|5.18|3.78|5.16|3.76|5.23|3.83|5.15|3.75|0
1692710700000|2023-08-22 13:25:00|5.18|3.78|5.19|3.79|5.2|3.8|5.1|3.7|0
1692711000000|2023-08-22 13:30:00|5.18|3.78|5.05|3.65|5.18|3.78|4.96|3.56|0
1692711300000|2023-08-22 13:35:00|5.02|3.62|4.87|3.47|5.06|3.66|4.87|3.47|0
1692711600000|2023-08-22 13:40:00|4.83|3.43|5.03|3.63|5.05|3.65|4.72|3.32|0
1692711900000|2023-08-22 13:45:00|5.04|3.64|4.98|3.58|5.12|3.72|4.96|3.56|0
1692712200000|2023-08-22 13:50:00|4.97|3.57|4.92|3.52|5.05|3.65|4.86|3.46|0
1692712500000|2023-08-22 13:55:00|4.91|3.51|5.05|3.65|5.05|3.65|4.82|3.42|0
1692712800000|2023-08-22 14:00:00|5.02|3.62|5.14|3.74|5.15|3.75|4.96|3.56|0
1692713100000|2023-08-22 14:05:00|5.15|3.75|5.01|3.61|5.2|3.8|4.99|3.59|0
1692713400000|2023-08-22 14:10:00|4.99|3.59|5.19|3.79|5.31|3.91|4.98|3.58|0
1692713700000|2023-08-22 14:15:00|5.2|3.8|5.25|3.85|5.31|3.91|5.1|3.7|0
1692714000000|2023-08-22 14:20:00|5.22|3.82|5|3.6|5.33|3.93|5|3.6|0
1692714300000|2023-08-22 14:25:00|4.99|3.59|4.99|3.59|5.09|3.69|4.94|3.54|0
1692714600000|2023-08-22 14:30:00|4.98|3.58|4.7|3.3|4.98|3.58|4.66|3.26|0
1692714900000|2023-08-22 14:35:00|4.72|3.32|4.84|3.44|4.87|3.47|4.71|3.31|0
1692715200000|2023-08-22 14:40:00|4.83|3.43|4.82|3.42|4.89|3.49|4.72|3.32|0
1692715500000|2023-08-22 14:45:00|4.83|3.43|4.89|3.49|4.9|3.5|4.76|3.36|0
1692715800000|2023-08-22 14:50:00|4.88|3.48|5.06|3.66|5.06|3.66|4.84|3.44|0
1692716100000|2023-08-22 14:55:00|5.05|3.65|5.07|3.67|5.11|3.71|5.03|3.63|0
1692716400000|2023-08-22 15:00:00|5.09|3.69|4.98|3.58|5.11|3.71|4.96|3.56|0
1692716700000|2023-08-22 15:05:00|4.97|3.57|4.84|3.44|4.98|3.58|4.82|3.42|0
1692717000000|2023-08-22 15:10:00|4.85|3.45|4.85|3.45|5.04|3.64|4.78|3.38|0
1692717300000|2023-08-22 15:15:00|4.82|3.42|4.86|3.46|4.92|3.52|4.73|3.33|0
1692717600000|2023-08-22 15:20:00|4.85|3.45|4.94|3.54|5.04|3.64|4.85|3.45|0
1692717900000|2023-08-22 15:25:00|4.95|3.55|4.91|3.51|5.04|3.64|4.9|3.5|0
1692718200000|2023-08-22 15:30:00|4.92|3.52|4.84|3.44|5.03|3.63|4.79|3.39|0
1692718500000|2023-08-22 15:35:00|4.83|3.43|4.7|3.3|4.9|3.5|4.69|3.29|0
1692718800000|2023-08-22 15:40:00|4.68|3.28|4.63|3.23|4.74|3.34|4.63|3.23|0
1692719100000|2023-08-22 15:45:00|4.64|3.24|4.68|3.28|4.69|3.29|4.61|3.21|0
1692719400000|2023-08-22 15:50:00|4.69|3.29|4.53|3.13|4.69|3.29|4.5|3.1|0
1692719700000|2023-08-22 15:55:00|4.52|3.12|4.54|3.14|4.57|3.17|4.5|3.1|0
1692720000000|2023-08-22 16:00:00|4.52|3.12|4.53|3.13|4.59|3.19|4.5|3.1|0
1692720300000|2023-08-22 16:05:00|4.54|3.14|4.5|3.1|4.55|3.15|4.48|3.08|0
1692720600000|2023-08-22 16:10:00|4.51|3.11|4.28|2.88|4.51|3.11|4.28|2.88|0
1692720900000|2023-08-22 16:15:00|4.29|2.89|4.34|2.94|4.34|2.94|4.22|2.82|0
1692721200000|2023-08-22 16:20:00|4.33|2.93|4.34|2.94|4.35|2.95|4.29|2.89|0
1692721500000|2023-08-22 16:25:00|4.33|2.93|4.48|3.08|4.5|3.1|4.3|2.9|0
1692721800000|2023-08-22 16:30:00|4.49|3.09|4.42|3.02|4.56|3.16|4.39|2.99|0
1692722100000|2023-08-22 16:35:00|4.41|3.01|4.64|3.24|4.64|3.24|4.4|3|0
1692722400000|2023-08-22 16:40:00|4.65|3.25|4.67|3.27|4.73|3.33|4.62|3.22|0
1692722700000|2023-08-22 16:45:00|4.68|3.28|4.62|3.22|4.7|3.3|4.6|3.2|0
1692723000000|2023-08-22 16:50:00|4.63|3.23|4.72|3.32|4.78|3.38|4.62|3.22|0
1692723300000|2023-08-22 16:55:00|4.73|3.33|4.53|3.13|4.73|3.33|4.52|3.12|0
1692723600000|2023-08-22 17:00:00|4.52|3.12|4.32|2.92|4.56|3.16|4.31|2.91|0
1692723900000|2023-08-22 17:05:00|4.33|2.93|4.39|2.99|4.41|3.01|4.26|2.86|0
1692724200000|2023-08-22 17:10:00|4.38|2.98|4.27|2.87|4.44|3.04|4.26|2.86|0
1692724500000|2023-08-22 17:15:00|4.26|2.86|4.25|2.85|4.29|2.89|4.18|2.78|0
1692724800000|2023-08-22 17:20:00|4.24|2.84|4.27|2.87|4.33|2.93|4.22|2.82|0
1692725100000|2023-08-22 17:25:00|4.25|2.85|4.37|2.97|4.37|2.97|4.24|2.84|0
1692725400000|2023-08-22 17:30:00|4.36|2.96|4.37|2.97|4.37|2.97|4.3|2.9|0
1692725700000|2023-08-22 17:35:00|4.38|2.98|4.15|2.75|4.39|2.99|4.14|2.74|0
1692726000000|2023-08-22 17:40:00|4.17|2.77|4.14|2.74|4.19|2.79|4.11|2.71|0
1692726300000|2023-08-22 17:45:00|4.13|2.73|4.11|2.71|4.19|2.79|4.06|2.66|0
1692726600000|2023-08-22 17:50:00|4.1|2.7|4.1|2.7|4.16|2.76|4.05|2.65|0
1692726900000|2023-08-22 17:55:00|4.11|2.71|4.2|2.8|4.23|2.83|4.09|2.69|0
1692727200000|2023-08-22 18:00:00|4.19|2.79|4.18|2.78|4.27|2.87|4.07|2.67|0
1692727500000|2023-08-22 18:05:00|4.17|2.77|4.27|2.87|4.27|2.87|4.15|2.75|0
1692727800000|2023-08-22 18:10:00|4.26|2.86|4.17|2.77|4.29|2.89|4.12|2.72|0
1692728100000|2023-08-22 18:15:00|4.18|2.78|4.16|2.76|4.23|2.83|4.12|2.72|0
1692728400000|2023-08-22 18:20:00|4.15|2.75|4.18|2.78|4.22|2.82|4.1|2.7|0
1692728700000|2023-08-22 18:25:00|4.2|2.8|4.35|2.95|4.37|2.97|4.18|2.78|0
1692729000000|2023-08-22 18:30:00|4.36|2.96|4.41|3.01|4.41|3.01|4.34|2.94|0
1692729300000|2023-08-22 18:35:00|4.42|3.02|4.41|3.01|4.45|3.05|4.33|2.93|0
1692729600000|2023-08-22 18:40:00|4.4|3|4.23|2.83|4.41|3.01|4.2|2.8|0
1692729900000|2023-08-22 18:45:00|4.24|2.84|4.21|2.81|4.26|2.86|4.15|2.75|0
1692730200000|2023-08-22 18:50:00|4.2|2.8|4.2|2.8|4.23|2.83|4.18|2.78|0
1692730500000|2023-08-22 18:55:00|4.18|2.78|4.31|2.91|4.32|2.92|4.17|2.77|0
1692730800000|2023-08-22 19:00:00|4.3|2.9|4.38|2.98|4.42|3.02|4.3|2.9|0
1692731100000|2023-08-22 19:05:00|4.4|3|4.16|2.76|4.52|3.12|4.14|2.74|0
1692731400000|2023-08-22 19:10:00|4.17|2.77|4.25|2.85|4.27|2.87|4.14|2.74|0
1692731700000|2023-08-22 19:15:00|4.26|2.86|4.11|2.71|4.3|2.9|4.11|2.71|0
1692732000000|2023-08-22 19:20:00|4.12|2.72|4.02|2.62|4.14|2.74|3.99|2.59|0
1692732300000|2023-08-22 19:25:00|4.03|2.63|3.98|2.58|4.1|2.7|3.91|2.51|0
1692732600000|2023-08-22 19:30:00|3.96|2.56|3.82|2.42|3.97|2.57|3.78|2.38|0
1692732900000|2023-08-22 19:35:00|3.81|2.41|3.73|2.33|3.82|2.42|3.73|2.33|0
1692733200000|2023-08-22 19:40:00|3.71|2.31|4.01|2.61|4.03|2.63|3.67|2.27|0
1692733500000|2023-08-22 19:45:00|4.02|2.62|4.02|2.62|4.09|2.69|3.99|2.59|0
1692733800000|2023-08-22 19:50:00|4.04|2.64|4.09|2.69|4.16|2.76|4.04|2.64|0
1692734100000|2023-08-22 19:55:00|4.1|2.7|4.18|2.78|4.23|2.83|4.09|2.69|0
1692734400000|2023-08-22 20:00:00|4.16|2.76|4.12|2.72|4.17|2.77|4.11|2.71|0
1692734700000|2023-08-22 20:05:00|4.13|2.73|4.15|2.75|4.16|2.76|4.12|2.72|0
1692735000000|2023-08-22 20:10:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1692735300000|2023-08-22 20:15:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1692735600000|2023-08-22 20:20:00|4.34|2.54|4.34|2.54|4.35|2.55|4.33|2.53|0
1692735900000|2023-08-22 20:25:00|4.33|2.53|4.31|2.51|4.34|2.54|4.31|2.51|0
1692736200000|2023-08-22 20:30:00|4.3|2.5|4.32|2.52|4.33|2.53|4.3|2.5|0
1692736500000|2023-08-22 20:35:00|4.33|2.53|4.32|2.52|4.34|2.54|4.32|2.52|0
1692736800000|2023-08-22 20:40:00|4.33|2.53|4.32|2.52|4.33|2.53|4.32|2.52|0
1692737400000|2023-08-22 20:50:00|4.33|2.53|4.34|2.54|4.34|2.54|4.32|2.52|0
1692737700000|2023-08-22 20:55:00|4.35|2.55|4.38|2.58|4.38|2.58|4.34|2.54|0
1692738000000|2023-08-22 21:00:00|4.36|2.56|4.38|2.58|4.38|2.58|4.36|2.56|0
1692738300000|2023-08-22 21:05:00|4.37|2.57|4.39|2.59|4.41|2.61|4.37|2.57|0
1692738600000|2023-08-22 21:10:00|4.41|2.61|4.41|2.61|4.43|2.63|4.4|2.6|0
1692738900000|2023-08-22 21:15:00|4.42|2.62|4.4|2.6|4.42|2.62|4.4|2.6|0
1692739200000|2023-08-22 21:20:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1692739500000|2023-08-22 21:25:00|4.41|2.61|4.42|2.62|4.42|2.62|4.4|2.6|0
1692739800000|2023-08-22 21:30:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1692740100000|2023-08-22 21:35:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1692740400000|2023-08-22 21:40:00|4.4|2.6|4.38|2.58|4.4|2.6|4.38|2.58|0
1692740700000|2023-08-22 21:45:00|4.39|2.59|4.38|2.58|4.39|2.59|4.38|2.58|0
1692741000000|2023-08-22 21:50:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1692741300000|2023-08-22 21:55:00|4.38|2.58|4.38|2.58|4.38|2.58|4.38|2.58|0
1692741600000|2023-08-22 22:00:00|4.35|2.55|4.43|2.63|4.43|2.63|4.35|2.55|0
1692741900000|2023-08-22 22:05:00|4.42|2.62|4.41|2.61|4.43|2.63|4.4|2.6|0
1692742200000|2023-08-22 22:10:00|4.42|2.62|4.44|2.64|4.45|2.65|4.41|2.61|0
1692742500000|2023-08-22 22:15:00|4.43|2.63|4.46|2.66|4.47|2.67|4.43|2.63|0
1692742800000|2023-08-22 22:20:00|4.47|2.67|4.45|2.65|4.47|2.67|4.44|2.64|0
1692743100000|2023-08-22 22:25:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1692743400000|2023-08-22 22:30:00|4.44|2.64|4.43|2.63|4.44|2.64|4.42|2.62|0
1692743700000|2023-08-22 22:35:00|4.42|2.62|4.41|2.61|4.42|2.62|4.4|2.6|0
1692744000000|2023-08-22 22:40:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1692744300000|2023-08-22 22:45:00|4.41|2.61|4.44|2.64|4.44|2.64|4.41|2.61|0
1692744600000|2023-08-22 22:50:00|4.43|2.63|4.41|2.61|4.44|2.64|4.41|2.61|0
1692744900000|2023-08-22 22:55:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1692745200000|2023-08-22 23:00:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1692745500000|2023-08-22 23:05:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1692745800000|2023-08-22 23:10:00|4.41|2.61|4.4|2.6|4.41|2.61|4.4|2.6|0
1692746100000|2023-08-22 23:15:00|4.41|2.61|4.4|2.6|4.41|2.61|4.4|2.6|0
1692746400000|2023-08-22 23:20:00|4.41|2.61|4.4|2.6|4.41|2.61|4.4|2.6|0
1692746700000|2023-08-22 23:25:00|4.41|2.61|4.41|2.61|4.41|2.61|4.4|2.6|0
1692747000000|2023-08-22 23:30:00|4.43|2.63|4.4|2.6|4.43|2.63|4.4|2.6|0
1692747300000|2023-08-22 23:35:00|4.41|2.61|4.4|2.6|4.41|2.61|4.4|2.6|0
1692747600000|2023-08-22 23:40:00|4.41|2.61|4.39|2.59|4.42|2.62|4.39|2.59|0
1692747900000|2023-08-22 23:45:00|4.4|2.6|4.39|2.59|4.4|2.6|4.35|2.55|0
1692748200000|2023-08-22 23:50:00|4.38|2.58|4.35|2.55|4.39|2.59|4.35|2.55|0
1692748500000|2023-08-22 23:55:00|4.36|2.56|4.38|2.58|4.38|2.58|4.35|2.55|0
1692748800000|2023-08-23 00:00:00|4.37|2.57|4.39|2.59|4.39|2.59|4.35|2.55|0
1692749100000|2023-08-23 00:05:00|4.4|2.6|4.45|2.65|4.45|2.65|4.39|2.59|0
1692749400000|2023-08-23 00:10:00|4.44|2.64|4.48|2.68|4.49|2.69|4.43|2.63|0
1692749700000|2023-08-23 00:15:00|4.49|2.69|4.51|2.71|4.51|2.71|4.48|2.68|0
1692750000000|2023-08-23 00:20:00|4.52|2.72|4.52|2.72|4.52|2.72|4.5|2.7|0
1692750300000|2023-08-23 00:25:00|4.51|2.71|4.53|2.73|4.55|2.75|4.51|2.71|0
1692750600000|2023-08-23 00:30:00|4.52|2.72|4.91|3.11|4.91|3.11|4.52|2.72|0
1692750900000|2023-08-23 00:35:00|4.9|3.1|4.9|3.1|4.92|3.12|4.89|3.09|0
1692751200000|2023-08-23 00:40:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1692751500000|2023-08-23 00:45:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1692751800000|2023-08-23 00:50:00|4.89|3.09|4.92|3.12|4.92|3.12|4.88|3.08|0
1692752100000|2023-08-23 00:55:00|4.91|3.11|4.92|3.12|4.93|3.13|4.91|3.11|0
1692752400000|2023-08-23 01:00:00|4.93|3.13|4.94|3.14|4.94|3.14|4.89|3.09|0
1692752700000|2023-08-23 01:05:00|4.95|3.15|4.95|3.15|4.96|3.16|4.93|3.13|0
1692753000000|2023-08-23 01:10:00|4.96|3.16|4.96|3.16|4.97|3.17|4.95|3.15|0
1692753300000|2023-08-23 01:15:00|4.97|3.17|5.05|3.25|5.07|3.27|4.97|3.17|0
1692753600000|2023-08-23 01:20:00|5.06|3.26|5.03|3.23|5.07|3.27|5.03|3.23|0
1692753900000|2023-08-23 01:25:00|5.04|3.24|5.03|3.23|5.04|3.24|5.02|3.22|0
1692754200000|2023-08-23 01:30:00|5.06|3.26|5.09|3.29|5.13|3.33|5.01|3.21|0
1692754500000|2023-08-23 01:35:00|5.1|3.3|5.04|3.24|5.12|3.32|5.03|3.23|0
1692754800000|2023-08-23 01:40:00|5.05|3.25|5.11|3.31|5.12|3.32|5.04|3.24|0
1692755100000|2023-08-23 01:45:00|5.09|3.29|5.07|3.27|5.1|3.3|5.06|3.26|0
1692755400000|2023-08-23 01:50:00|5.08|3.28|5.1|3.3|5.1|3.3|5.07|3.27|0
1692755700000|2023-08-23 01:55:00|5.09|3.29|5.07|3.27|5.11|3.31|5.06|3.26|0
1692756000000|2023-08-23 02:00:00|5.09|3.29|5.11|3.31|5.14|3.34|5.06|3.26|0
1692756300000|2023-08-23 02:05:00|5.1|3.3|5.12|3.32|5.14|3.34|5.1|3.3|0
1692756600000|2023-08-23 02:10:00|5.11|3.31|5.1|3.3|5.12|3.32|5.07|3.27|0
1692756900000|2023-08-23 02:15:00|5.09|3.29|5.11|3.31|5.11|3.31|5.08|3.28|0
1692757200000|2023-08-23 02:20:00|5.12|3.32|5.13|3.33|5.13|3.33|5.09|3.29|0
1692757500000|2023-08-23 02:25:00|5.12|3.32|5.11|3.31|5.14|3.34|5.1|3.3|0
1692757800000|2023-08-23 02:30:00|5.12|3.32|5.14|3.34|5.17|3.37|5.11|3.31|0
1692758100000|2023-08-23 02:35:00|5.13|3.33|5.11|3.31|5.14|3.34|5.1|3.3|0
1692758400000|2023-08-23 02:40:00|5.1|3.3|5.07|3.27|5.11|3.31|5.07|3.27|0
1692758700000|2023-08-23 02:45:00|5.08|3.28|5.05|3.25|5.08|3.28|5.04|3.24|0
1692759000000|2023-08-23 02:50:00|5.06|3.26|5.04|3.24|5.07|3.27|5.03|3.23|0
1692759300000|2023-08-23 02:55:00|5.05|3.25|5.08|3.28|5.08|3.28|5.04|3.24|0
1692759600000|2023-08-23 03:00:00|5.07|3.27|5.07|3.27|5.09|3.29|5.06|3.26|0
1692759900000|2023-08-23 03:05:00|5.08|3.28|5.09|3.29|5.1|3.3|5.08|3.28|0
1692760200000|2023-08-23 03:10:00|5.08|3.28|5.02|3.22|5.08|3.28|5.01|3.21|0
1692760500000|2023-08-23 03:15:00|5.03|3.23|5.05|3.25|5.06|3.26|5.03|3.23|0
1692760800000|2023-08-23 03:20:00|5.04|3.24|5.03|3.23|5.05|3.25|5.02|3.22|0
1692761100000|2023-08-23 03:25:00|5.02|3.22|4.44|2.64|5.03|3.23|4.44|2.64|0
1692761400000|2023-08-23 03:30:00|4.45|2.65|4.51|2.71|4.52|2.72|4.45|2.65|0
1692761700000|2023-08-23 03:35:00|4.52|2.72|4.51|2.71|4.53|2.73|4.5|2.7|0
1692762000000|2023-08-23 03:40:00|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1692762300000|2023-08-23 03:45:00|4.51|2.71|4.51|2.71|4.52|2.72|4.5|2.7|0
1692762600000|2023-08-23 03:50:00|4.5|2.7|4.47|2.67|4.5|2.7|4.47|2.67|0
1692762900000|2023-08-23 03:55:00|4.48|2.68|4.49|2.69|4.49|2.69|4.45|2.65|0
1692763200000|2023-08-23 04:00:00|4.48|2.68|4.48|2.68|4.49|2.69|4.47|2.67|0
1692763500000|2023-08-23 04:05:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1692763800000|2023-08-23 04:10:00|4.48|2.68|4.44|2.64|4.48|2.68|4.44|2.64|0
1692764100000|2023-08-23 04:15:00|4.45|2.65|4.44|2.64|4.46|2.66|4.44|2.64|0
1692764400000|2023-08-23 04:20:00|4.45|2.65|4.43|2.63|4.45|2.65|4.43|2.63|0
1692764700000|2023-08-23 04:25:00|4.42|2.62|4.46|2.66|4.46|2.66|4.42|2.62|0
1692765000000|2023-08-23 04:30:00|4.45|2.65|4.46|2.66|4.46|2.66|4.44|2.64|0
1692765300000|2023-08-23 04:35:00|4.45|2.65|4.46|2.66|4.48|2.68|4.45|2.65|0
1692765600000|2023-08-23 04:40:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1692765900000|2023-08-23 04:45:00|4.47|2.67|4.48|2.68|4.48|2.68|4.46|2.66|0
1692766500000|2023-08-23 04:55:00|4.49|2.69|4.49|2.69|4.51|2.71|4.48|2.68|0
1692766800000|2023-08-23 05:00:00|4.48|2.68|4.48|2.68|4.5|2.7|4.47|2.67|0
1692767100000|2023-08-23 05:05:00|4.49|2.69|4.47|2.67|4.49|2.69|4.47|2.67|0
1692767400000|2023-08-23 05:10:00|4.48|2.68|4.51|2.71|4.52|2.72|4.47|2.67|0
1692767700000|2023-08-23 05:15:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1692768000000|2023-08-23 05:20:00|4.5|2.7|4.48|2.68|4.51|2.71|4.46|2.66|0
1692768300000|2023-08-23 05:25:00|4.47|2.67|4.52|2.72|4.54|2.74|4.46|2.66|0
1692768600000|2023-08-23 05:30:00|4.53|2.73|4.54|2.74|4.54|2.74|4.51|2.71|0
1692768900000|2023-08-23 05:35:00|4.53|2.73|4.52|2.72|4.54|2.74|4.51|2.71|0
1692769200000|2023-08-23 05:40:00|4.53|2.73|4.57|2.77|4.57|2.77|4.52|2.72|0
1692769500000|2023-08-23 05:45:00|4.56|2.76|4.56|2.76|4.57|2.77|4.54|2.74|0
1692769800000|2023-08-23 05:50:00|4.57|2.77|4.63|2.83|4.63|2.83|4.56|2.76|0
1692770100000|2023-08-23 05:55:00|4.62|2.82|4.62|2.82|4.63|2.83|4.61|2.81|0
1692770400000|2023-08-23 06:00:00|4.61|2.81|4.57|2.77|4.63|2.83|4.56|2.76|0
1692770700000|2023-08-23 06:05:00|4.37|2.97|4.36|2.96|4.39|2.99|4.33|2.93|0
1692771000000|2023-08-23 06:10:00|4.35|2.95|4.38|2.98|4.39|2.99|4.34|2.94|0
1692771300000|2023-08-23 06:15:00|4.39|2.99|4.38|2.98|4.39|2.99|4.36|2.96|0
1692771600000|2023-08-23 06:20:00|4.39|2.99|4.4|3|4.41|3.01|4.38|2.98|0
1692771900000|2023-08-23 06:25:00|4.41|3.01|4.38|2.98|4.42|3.02|4.37|2.97|0
1692772200000|2023-08-23 06:30:00|4.37|2.97|4.34|2.94|4.39|2.99|4.33|2.93|0
1692772500000|2023-08-23 06:35:00|4.33|2.93|4.38|2.98|4.38|2.98|4.33|2.93|0
1692772800000|2023-08-23 06:40:00|4.37|2.97|4.44|3.04|4.45|3.05|4.37|2.97|0
1692773100000|2023-08-23 06:45:00|4.43|3.03|4.44|3.04|4.46|3.06|4.41|3.01|0
1692773400000|2023-08-23 06:50:00|4.43|3.03|4.4|3|4.44|3.04|4.39|2.99|0
1692773700000|2023-08-23 06:55:00|4.41|3.01|4.37|2.97|4.41|3.01|4.36|2.96|0
1692774000000|2023-08-23 07:00:00|4.38|2.98|4.42|3.02|4.42|3.02|4.37|2.97|0
1692774300000|2023-08-23 07:05:00|4.41|3.01|4.51|3.11|4.51|3.11|4.41|3.01|0
1692774600000|2023-08-23 07:10:00|4.5|3.1|4.53|3.13|4.53|3.13|4.49|3.09|0
1692774900000|2023-08-23 07:15:00|4.54|3.14|4.55|3.15|4.55|3.15|4.52|3.12|0
1692775200000|2023-08-23 07:20:00|4.54|3.14|4.57|3.17|4.57|3.17|4.51|3.11|0
1692775500000|2023-08-23 07:25:00|4.56|3.16|4.63|3.23|4.66|3.26|4.56|3.16|0
1692775800000|2023-08-23 07:30:00|4.64|3.24|4.55|3.15|4.66|3.26|4.5|3.1|0
1692776100000|2023-08-23 07:35:00|4.54|3.14|4.5|3.1|4.56|3.16|4.49|3.09|0
1692776400000|2023-08-23 07:40:00|4.49|3.09|4.43|3.03|4.49|3.09|4.38|2.98|0
1692776700000|2023-08-23 07:45:00|4.44|3.04|4.55|3.15|4.55|3.15|4.43|3.03|0
1692777000000|2023-08-23 07:50:00|4.54|3.14|4.52|3.12|4.56|3.16|4.46|3.06|0
1692777300000|2023-08-23 07:55:00|4.51|3.11|4.46|3.06|4.52|3.12|4.46|3.06|0
1692777600000|2023-08-23 08:00:00|4.45|3.05|4.51|3.11|4.53|3.13|4.45|3.05|0
1692777900000|2023-08-23 08:05:00|4.5|3.1|4.61|3.21|4.61|3.21|4.5|3.1|0
1692778200000|2023-08-23 08:10:00|4.6|3.2|4.72|3.32|4.75|3.35|4.6|3.2|0
1692778500000|2023-08-23 08:15:00|4.73|3.33|4.75|3.35|4.77|3.37|4.71|3.31|0
1692778800000|2023-08-23 08:20:00|4.74|3.34|4.72|3.32|4.75|3.35|4.69|3.29|0
1692779100000|2023-08-23 08:25:00|4.71|3.31|4.73|3.33|4.74|3.34|4.71|3.31|0
1692779400000|2023-08-23 08:30:00|4.72|3.32|4.74|3.34|4.74|3.34|4.7|3.3|0
1692779700000|2023-08-23 08:35:00|4.73|3.33|4.74|3.34|4.74|3.34|4.71|3.31|0
1692780000000|2023-08-23 08:40:00|4.73|3.33|4.68|3.28|4.75|3.35|4.68|3.28|0
1692780300000|2023-08-23 08:45:00|4.69|3.29|4.68|3.28|4.7|3.3|4.67|3.27|0
1692780600000|2023-08-23 08:50:00|4.7|3.3|4.67|3.27|4.71|3.31|4.67|3.27|0
1692780900000|2023-08-23 08:55:00|4.65|3.25|4.67|3.27|4.69|3.29|4.65|3.25|0
1692781200000|2023-08-23 09:00:00|4.68|3.28|4.71|3.31|4.73|3.33|4.66|3.26|0
1692781500000|2023-08-23 09:05:00|4.72|3.32|4.75|3.35|4.75|3.35|4.71|3.31|0
1692781800000|2023-08-23 09:10:00|4.74|3.34|4.65|3.25|4.76|3.36|4.65|3.25|0
1692782100000|2023-08-23 09:15:00|4.66|3.26|4.54|3.14|4.67|3.27|4.53|3.13|0
1692782400000|2023-08-23 09:20:00|4.53|3.13|4.57|3.17|4.58|3.18|4.52|3.12|0
1692782700000|2023-08-23 09:25:00|4.56|3.16|4.61|3.21|4.61|3.21|4.54|3.14|0
1692783000000|2023-08-23 09:30:00|4.62|3.22|4.57|3.17|4.63|3.23|4.56|3.16|0
1692783300000|2023-08-23 09:35:00|4.59|3.19|4.63|3.23|4.63|3.23|4.58|3.18|0
1692783600000|2023-08-23 09:40:00|4.64|3.24|4.66|3.26|4.7|3.3|4.64|3.24|0
1692783900000|2023-08-23 09:45:00|4.65|3.25|4.45|3.05|4.79|3.39|4.1|2.7|0
1692784200000|2023-08-23 09:50:00|4.46|3.06|4.48|3.08|4.5|3.1|4.45|3.05|0
1692784500000|2023-08-23 09:55:00|4.47|3.07|4.44|3.04|4.48|3.08|4.44|3.04|0
1692784800000|2023-08-23 10:00:00|4.45|3.05|4.44|3.04|4.48|3.08|4.44|3.04|0
1692785100000|2023-08-23 10:05:00|4.43|3.03|4.42|3.02|4.44|3.04|4.39|2.99|0
1692785400000|2023-08-23 10:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.39|2.99|0
1692785700000|2023-08-23 10:15:00|4.41|3.01|4.37|2.97|4.42|3.02|4.36|2.96|0
1692786000000|2023-08-23 10:20:00|4.38|2.98|4.36|2.96|4.42|3.02|4.34|2.94|0
1692786300000|2023-08-23 10:25:00|4.37|2.97|4.27|2.87|4.38|2.98|4.27|2.87|0
1692786600000|2023-08-23 10:30:00|4.26|2.86|4.28|2.88|4.32|2.92|4.25|2.85|0
1692786900000|2023-08-23 10:35:00|4.29|2.89|4.22|2.82|4.3|2.9|4.22|2.82|0
1692787200000|2023-08-23 10:40:00|4.21|2.81|4.15|2.75|4.22|2.82|4.15|2.75|0
1692787500000|2023-08-23 10:45:00|4.13|2.73|4.23|2.83|4.25|2.85|4.05|2.65|0
1692787800000|2023-08-23 10:50:00|4.22|2.82|4.33|2.93|4.35|2.95|4.22|2.82|0
1692788100000|2023-08-23 10:55:00|4.32|2.92|4.34|2.94|4.35|2.95|4.27|2.87|0
1692788400000|2023-08-23 11:00:00|4.35|2.95|4.26|2.86|4.37|2.97|4.22|2.82|0
1692788700000|2023-08-23 11:05:00|4.25|2.85|4.14|2.74|4.25|2.85|4.11|2.71|0
1692789000000|2023-08-23 11:10:00|4.13|2.73|4.3|2.9|4.34|2.94|4.05|2.65|0
1692789300000|2023-08-23 11:15:00|4.29|2.89|4.33|2.93|4.36|2.96|4.29|2.89|0
1692789600000|2023-08-23 11:20:00|4.32|2.92|4.42|3.02|4.42|3.02|4.32|2.92|0
1692789900000|2023-08-23 11:25:00|4.43|3.03|4.34|2.94|4.43|3.03|4.34|2.94|0
1692790200000|2023-08-23 11:30:00|4.32|2.92|4.46|3.06|4.48|3.08|4.32|2.92|0
1692790500000|2023-08-23 11:35:00|4.47|3.07|4.41|3.01|4.47|3.07|4.41|3.01|0
1692790800000|2023-08-23 11:40:00|4.4|3|4.32|2.92|4.42|3.02|4.31|2.91|0
1692791100000|2023-08-23 11:45:00|4.33|2.93|4.41|3.01|4.42|3.02|4.33|2.93|0
1692791400000|2023-08-23 11:50:00|4.42|3.02|4.42|3.02|4.45|3.05|4.38|2.98|0
1692791700000|2023-08-23 11:55:00|4.43|3.03|4.46|3.06|4.47|3.07|4.41|3.01|0
1692792000000|2023-08-23 12:00:00|4.45|3.05|4.38|2.98|4.47|3.07|4.38|2.98|0
1692792300000|2023-08-23 12:05:00|4.37|2.97|4.41|3.01|4.44|3.04|4.36|2.96|0
1692792600000|2023-08-23 12:10:00|4.4|3|4.46|3.06|4.47|3.07|4.4|3|0
1692792900000|2023-08-23 12:15:00|4.45|3.05|4.38|2.98|4.49|3.09|4.38|2.98|0
1692793200000|2023-08-23 12:20:00|4.36|2.96|4.36|2.96|4.39|2.99|4.32|2.92|0
1692793500000|2023-08-23 12:25:00|4.35|2.95|4.22|2.82|4.36|2.96|4.17|2.77|0
1692793800000|2023-08-23 12:30:00|4.23|2.83|4.31|2.91|4.31|2.91|4.22|2.82|0
1692794100000|2023-08-23 12:35:00|4.32|2.92|4.42|3.02|4.45|3.05|4.26|2.86|0
1692794400000|2023-08-23 12:40:00|4.43|3.03|4.4|3|4.43|3.03|4.32|2.92|0
1692794700000|2023-08-23 12:45:00|4.39|2.99|4.33|2.93|4.42|3.02|4.33|2.93|0
1692795000000|2023-08-23 12:50:00|4.34|2.94|4.25|2.85|4.35|2.95|4.25|2.85|0
1692795300000|2023-08-23 12:55:00|4.24|2.84|4.29|2.89|4.29|2.89|4.2|2.8|0
1692795600000|2023-08-23 13:00:00|4.28|2.88|4.38|2.98|4.38|2.98|4.27|2.87|0
1692795900000|2023-08-23 13:05:00|4.39|2.99|4.44|3.04|4.44|3.04|4.34|2.94|0
1692796200000|2023-08-23 13:10:00|4.45|3.05|4.5|3.1|4.53|3.13|4.44|3.04|0
1692796500000|2023-08-23 13:15:00|4.49|3.09|4.46|3.06|4.51|3.11|4.45|3.05|0
1692796800000|2023-08-23 13:20:00|4.47|3.07|4.48|3.08|4.5|3.1|4.41|3.01|0
1692797100000|2023-08-23 13:25:00|4.49|3.09|4.51|3.11|4.54|3.14|4.48|3.08|0
1692797400000|2023-08-23 13:30:00|4.52|3.12|4.6|3.2|4.71|3.31|4.48|3.08|0
1692797700000|2023-08-23 13:35:00|4.59|3.19|4.56|3.16|4.69|3.29|4.56|3.16|0
1692798000000|2023-08-23 13:40:00|4.59|3.19|4.62|3.22|4.67|3.27|4.55|3.15|0
1692798300000|2023-08-23 13:45:00|4.7|3.3|4.26|2.86|4.92|3.52|4.25|2.85|0
1692798600000|2023-08-23 13:50:00|4.27|2.87|4.2|2.8|4.34|2.94|4.15|2.75|0
1692798900000|2023-08-23 13:55:00|4.21|2.81|4.41|3.01|4.5|3.1|4.21|2.81|0
1692799200000|2023-08-23 14:00:00|4.45|3.05|4.52|3.12|4.55|3.15|4.37|2.97|0
1692799500000|2023-08-23 14:05:00|4.53|3.13|4.61|3.21|4.62|3.22|4.48|3.08|0
1692799800000|2023-08-23 14:10:00|4.59|3.19|4.67|3.27|4.69|3.29|4.55|3.15|0
1692800100000|2023-08-23 14:15:00|4.69|3.29|4.57|3.17|4.7|3.3|4.53|3.13|0
1692800400000|2023-08-23 14:20:00|4.59|3.19|4.64|3.24|4.66|3.26|4.47|3.07|0
1692800700000|2023-08-23 14:25:00|4.65|3.25|4.65|3.25|4.7|3.3|4.61|3.21|0
1692801000000|2023-08-23 14:30:00|4.66|3.26|4.71|3.31|4.73|3.33|4.66|3.26|0
1692801300000|2023-08-23 14:35:00|4.72|3.32|4.61|3.21|4.72|3.32|4.57|3.17|0
1692801600000|2023-08-23 14:40:00|4.62|3.22|4.85|3.45|4.88|3.48|4.6|3.2|0
1692801900000|2023-08-23 14:45:00|4.86|3.46|5.02|3.62|5.04|3.64|4.84|3.44|0
1692802200000|2023-08-23 14:50:00|5.01|3.61|4.87|3.47|5.11|3.71|4.77|3.37|0
1692802500000|2023-08-23 14:55:00|4.86|3.46|4.91|3.51|4.94|3.54|4.86|3.46|0
1692802800000|2023-08-23 15:00:00|4.92|3.52|4.84|3.44|4.98|3.58|4.81|3.41|0
1692803100000|2023-08-23 15:05:00|4.83|3.43|4.89|3.49|4.91|3.51|4.77|3.37|0
1692803400000|2023-08-23 15:10:00|4.9|3.5|4.92|3.52|4.94|3.54|4.85|3.45|0
1692803700000|2023-08-23 15:15:00|4.93|3.53|4.92|3.52|4.96|3.56|4.87|3.47|0
1692804000000|2023-08-23 15:20:00|4.93|3.53|4.96|3.56|5.04|3.64|4.89|3.49|0
1692804300000|2023-08-23 15:25:00|4.97|3.57|5|3.6|5.06|3.66|4.94|3.54|0
1692804600000|2023-08-23 15:30:00|5.01|3.61|4.97|3.57|5.07|3.67|4.96|3.56|0
1692804900000|2023-08-23 15:35:00|4.98|3.58|4.95|3.55|5|3.6|4.88|3.48|0
1692805200000|2023-08-23 15:40:00|4.94|3.54|4.97|3.57|5.04|3.64|4.88|3.48|0
1692805500000|2023-08-23 15:45:00|4.98|3.58|5.01|3.61|5.08|3.68|4.96|3.56|0
1692805800000|2023-08-23 15:50:00|5.02|3.62|5.12|3.72|5.16|3.76|5.01|3.61|0
1692806100000|2023-08-23 15:55:00|5.13|3.73|5.19|3.79|5.23|3.83|5.12|3.72|0
1692806400000|2023-08-23 16:00:00|5.17|3.77|5.09|3.69|5.21|3.81|5.09|3.69|0
1692806700000|2023-08-23 16:05:00|5.1|3.7|5.06|3.66|5.11|3.71|5.06|3.66|0
1692807000000|2023-08-23 16:10:00|5.07|3.67|5.15|3.75|5.17|3.77|5.04|3.64|0
1692807300000|2023-08-23 16:15:00|5.14|3.74|5.09|3.69|5.16|3.76|5.05|3.65|0
1692807600000|2023-08-23 16:20:00|5.08|3.68|5.1|3.7|5.17|3.77|5.05|3.65|0
1692807900000|2023-08-23 16:25:00|5.11|3.71|5.11|3.71|5.15|3.75|5.07|3.67|0
1692808200000|2023-08-23 16:30:00|5.12|3.72|5.17|3.77|5.19|3.79|5.06|3.66|0
1692808500000|2023-08-23 16:35:00|5.18|3.78|5.22|3.82|5.22|3.82|5.16|3.76|0
1692808800000|2023-08-23 16:40:00|5.23|3.83|5.26|3.86|5.26|3.86|5.2|3.8|0
1692809100000|2023-08-23 16:45:00|5.25|3.85|5.28|3.88|5.3|3.9|5.22|3.82|0
1692809400000|2023-08-23 16:50:00|5.27|3.87|5.26|3.86|5.34|3.94|5.23|3.83|0
1692809700000|2023-08-23 16:55:00|5.27|3.87|5.16|3.76|5.29|3.89|5.13|3.73|0
1692810000000|2023-08-23 17:00:00|5.15|3.75|5.27|3.87|5.28|3.88|5.12|3.72|0
1692810300000|2023-08-23 17:05:00|5.26|3.86|5.33|3.93|5.34|3.94|5.25|3.85|0
1692810600000|2023-08-23 17:10:00|5.34|3.94|5.32|3.92|5.35|3.95|5.3|3.9|0
1692810900000|2023-08-23 17:15:00|5.33|3.93|5.54|4.14|5.55|4.15|5.33|3.93|0
1692811200000|2023-08-23 17:20:00|5.55|4.15|5.58|4.18|5.6|4.2|5.52|4.12|0
1692811500000|2023-08-23 17:25:00|5.59|4.19|5.59|4.19|5.61|4.21|5.58|4.18|0
1692811800000|2023-08-23 17:30:00|5.61|4.21|5.67|4.27|5.76|4.36|5.61|4.21|0
1692812100000|2023-08-23 17:35:00|5.68|4.28|5.62|4.22|5.68|4.28|5.59|4.19|0
1692812400000|2023-08-23 17:40:00|5.63|4.23|5.66|4.26|5.69|4.29|5.62|4.22|0
1692812700000|2023-08-23 17:45:00|5.67|4.27|5.76|4.36|5.76|4.36|5.64|4.24|0
1692813000000|2023-08-23 17:50:00|5.75|4.35|5.72|4.32|5.79|4.39|5.7|4.3|0
1692813300000|2023-08-23 17:55:00|5.73|4.33|5.73|4.33|5.78|4.38|5.72|4.32|0
1692813600000|2023-08-23 18:00:00|5.75|4.35|5.71|4.31|5.75|4.35|5.67|4.27|0
1692813900000|2023-08-23 18:05:00|5.7|4.3|5.63|4.23|5.72|4.32|5.61|4.21|0
1692814200000|2023-08-23 18:10:00|5.62|4.22|5.54|4.14|5.64|4.24|5.51|4.11|0
1692814500000|2023-08-23 18:15:00|5.53|4.13|5.45|4.05|5.53|4.13|5.4|4|0
1692814800000|2023-08-23 18:20:00|5.44|4.04|5.48|4.08|5.49|4.09|5.36|3.96|0
1692815100000|2023-08-23 18:25:00|5.5|4.1|5.46|4.06|5.57|4.17|5.46|4.06|0
1692815400000|2023-08-23 18:30:00|5.48|4.08|5.41|4.01|5.49|4.09|5.37|3.97|0
1692815700000|2023-08-23 18:35:00|5.42|4.02|5.29|3.89|5.42|4.02|5.26|3.86|0
1692816000000|2023-08-23 18:40:00|5.27|3.87|5.3|3.9|5.36|3.96|5.27|3.87|0
1692816300000|2023-08-23 18:45:00|5.29|3.89|5.35|3.95|5.4|4|5.28|3.88|0
1692816600000|2023-08-23 18:50:00|5.36|3.96|5.4|4|5.41|4.01|5.3|3.9|0
1692816900000|2023-08-23 18:55:00|5.38|3.98|5.36|3.96|5.42|4.02|5.32|3.92|0
1692817200000|2023-08-23 19:00:00|5.34|3.94|5.47|4.07|5.47|4.07|5.23|3.83|0
1692817500000|2023-08-23 19:05:00|5.46|4.06|5.49|4.09|5.56|4.16|5.43|4.03|0
1692817800000|2023-08-23 19:10:00|5.48|4.08|5.47|4.07|5.53|4.13|5.44|4.04|0
1692818100000|2023-08-23 19:15:00|5.48|4.08|5.49|4.09|5.57|4.17|5.47|4.07|0
1692818400000|2023-08-23 19:20:00|5.5|4.1|5.45|4.05|5.5|4.1|5.4|4|0
1692818700000|2023-08-23 19:25:00|5.44|4.04|5.57|4.17|5.57|4.17|5.43|4.03|0
1692819000000|2023-08-23 19:30:00|5.55|4.15|5.51|4.11|5.56|4.16|5.46|4.06|0
1692819300000|2023-08-23 19:35:00|5.53|4.13|5.56|4.16|5.58|4.18|5.47|4.07|0
1692819600000|2023-08-23 19:40:00|5.58|4.18|5.61|4.21|5.66|4.26|5.56|4.16|0
1692819900000|2023-08-23 19:45:00|5.6|4.2|5.58|4.18|5.64|4.24|5.56|4.16|0
1692820200000|2023-08-23 19:50:00|5.56|4.16|5.34|3.94|5.6|4.2|5.33|3.93|0
1692820500000|2023-08-23 19:55:00|5.33|3.93|5.46|4.06|5.46|4.06|5.24|3.84|0
1692820800000|2023-08-23 20:00:00|5.48|4.08|5.51|4.11|5.56|4.16|5.35|3.95|0
1692821100000|2023-08-23 20:05:00|5.5|4.1|5.47|4.07|5.59|4.19|5.46|4.06|0
1692821400000|2023-08-23 20:10:00|5.46|4.06|5.49|4.09|5.5|4.1|5.41|4.01|0
1692821700000|2023-08-23 20:15:00|5.65|3.85|5.68|3.88|5.77|3.97|5.62|3.82|0
1692822000000|2023-08-23 20:20:00|5.69|3.89|6.52|4.72|6.61|4.81|5.63|3.83|0
1692822300000|2023-08-23 20:25:00|6.49|4.69|6.4|4.6|6.54|4.74|6.21|4.41|0
1692822600000|2023-08-23 20:30:00|6.38|4.58|6.37|4.57|6.44|4.64|6.26|4.46|0
1692822900000|2023-08-23 20:35:00|6.36|4.56|6.52|4.72|6.52|4.72|6.36|4.56|0
1692823200000|2023-08-23 20:40:00|6.51|4.71|6.83|5.03|6.85|5.05|6.51|4.71|0
1692823500000|2023-08-23 20:45:00|6.84|5.04|6.83|5.03|6.93|5.13|6.83|5.03|0
1692823800000|2023-08-23 20:50:00|6.85|5.05|6.91|5.11|6.94|5.14|6.83|5.03|0
1692824100000|2023-08-23 20:55:00|6.89|5.09|6.99|5.19|7.01|5.21|6.87|5.07|0
1692824400000|2023-08-23 21:00:00|6.98|5.18|6.98|5.18|6.99|5.19|6.94|5.14|0
1692824700000|2023-08-23 21:05:00|6.99|5.19|7|5.2|7.02|5.22|6.97|5.17|0
1692825000000|2023-08-23 21:10:00|7.02|5.22|6.98|5.18|7.02|5.22|6.98|5.18|0
1692825300000|2023-08-23 21:15:00|6.96|5.16|6.95|5.15|6.96|5.16|6.94|5.14|0
1692825600000|2023-08-23 21:20:00|6.94|5.14|6.96|5.16|6.97|5.17|6.94|5.14|0
1692825900000|2023-08-23 21:25:00|6.97|5.17|6.95|5.15|6.97|5.17|6.93|5.13|0
1692826200000|2023-08-23 21:30:00|6.94|5.14|6.95|5.15|6.96|5.16|6.94|5.14|0
1692826500000|2023-08-23 21:35:00|6.94|5.14|6.94|5.14|6.95|5.15|6.94|5.14|0
1692826800000|2023-08-23 21:40:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1692827100000|2023-08-23 21:45:00|6.93|5.13|6.92|5.12|6.93|5.13|6.88|5.08|0
1692827400000|2023-08-23 21:50:00|6.91|5.11|6.91|5.11|6.92|5.12|6.89|5.09|0
1692827700000|2023-08-23 21:55:00|6.92|5.12|6.85|5.05|6.92|5.12|6.82|5.02|0
1692828000000|2023-08-23 22:00:00|6.77|4.97|6.78|4.98|6.82|5.02|6.67|4.87|0
1692828300000|2023-08-23 22:05:00|6.74|4.94|6.78|4.98|6.8|5|6.7|4.9|0
1692828600000|2023-08-23 22:10:00|6.79|4.99|6.66|4.86|6.8|5|6.66|4.86|0
1692828900000|2023-08-23 22:15:00|6.65|4.85|6.55|4.75|6.66|4.86|6.51|4.71|0
1692829200000|2023-08-23 22:20:00|6.53|4.73|6.49|4.69|6.56|4.76|6.43|4.63|0
1692829500000|2023-08-23 22:25:00|6.47|4.67|6.59|4.79|6.62|4.82|6.47|4.67|0
1692829800000|2023-08-23 22:30:00|6.61|4.81|6.54|4.74|6.65|4.85|6.52|4.72|0
1692830100000|2023-08-23 22:35:00|6.53|4.73|6.57|4.77|6.57|4.77|6.52|4.72|0
1692830400000|2023-08-23 22:40:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1692830700000|2023-08-23 22:45:00|6.58|4.78|6.61|4.81|6.61|4.81|6.54|4.74|0
1692831000000|2023-08-23 22:50:00|6.59|4.79|6.64|4.84|6.67|4.87|6.58|4.78|0
1692831300000|2023-08-23 22:55:00|6.65|4.85|6.67|4.87|6.67|4.87|6.65|4.85|0
1692831600000|2023-08-23 23:00:00|6.66|4.86|6.69|4.89|6.69|4.89|6.64|4.84|0
1692831900000|2023-08-23 23:05:00|6.71|4.91|6.67|4.87|6.71|4.91|6.62|4.82|0
1692832200000|2023-08-23 23:10:00|6.68|4.88|6.67|4.87|6.68|4.88|6.65|4.85|0
1692832500000|2023-08-23 23:15:00|6.65|4.85|6.65|4.85|6.67|4.87|6.64|4.84|0
1692832800000|2023-08-23 23:20:00|6.67|4.87|6.68|4.88|6.69|4.89|6.64|4.84|0
1692833100000|2023-08-23 23:25:00|6.69|4.89|6.67|4.87|6.73|4.93|6.65|4.85|0
1692833400000|2023-08-23 23:30:00|6.65|4.85|6.66|4.86|6.67|4.87|6.64|4.84|0
1692833700000|2023-08-23 23:35:00|6.68|4.88|6.63|4.83|6.68|4.88|6.61|4.81|0
1692834000000|2023-08-23 23:40:00|6.61|4.81|6.64|4.84|6.65|4.85|6.61|4.81|0
1692834300000|2023-08-23 23:45:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1692834600000|2023-08-23 23:50:00|6.64|4.84|6.59|4.79|6.64|4.84|6.57|4.77|0
1692834900000|2023-08-23 23:55:00|6.6|4.8|6.66|4.86|6.68|4.88|6.6|4.8|0
1692835200000|2023-08-24 00:00:00|6.65|4.85|6.6|4.8|6.71|4.91|6.6|4.8|0
1692835500000|2023-08-24 00:05:00|6.59|4.79|6.61|4.81|6.64|4.84|6.59|4.79|0
1692835800000|2023-08-24 00:10:00|6.62|4.82|6.74|4.94|6.75|4.95|6.62|4.82|0
1692836100000|2023-08-24 00:15:00|6.73|4.93|6.69|4.89|6.74|4.94|6.65|4.85|0
1692836400000|2023-08-24 00:20:00|6.66|4.86|6.76|4.96|6.76|4.96|6.66|4.86|0
1692836700000|2023-08-24 00:25:00|6.75|4.95|6.7|4.9|6.76|4.96|6.66|4.86|0
1692837000000|2023-08-24 00:30:00|6.67|4.87|6.74|4.94|6.75|4.95|6.66|4.86|0
1692837300000|2023-08-24 00:35:00|6.75|4.95|6.83|5.03|6.84|5.04|6.75|4.95|0
1692837600000|2023-08-24 00:40:00|6.82|5.02|6.79|4.99|6.86|5.06|6.77|4.97|0
1692837900000|2023-08-24 00:45:00|6.78|4.98|6.79|4.99|6.8|5|6.74|4.94|0
1692838200000|2023-08-24 00:50:00|6.78|4.98|6.83|5.03|6.86|5.06|6.77|4.97|0
1692838500000|2023-08-24 00:55:00|6.84|5.04|6.84|5.04|6.87|5.07|6.8|5|0
1692838800000|2023-08-24 01:00:00|6.83|5.03|6.83|5.03|6.87|5.07|6.83|5.03|0
1692839100000|2023-08-24 01:05:00|6.82|5.02|6.78|4.98|6.82|5.02|6.76|4.96|0
1692839400000|2023-08-24 01:10:00|6.76|4.96|6.76|4.96|6.78|4.98|6.74|4.94|0
1692839700000|2023-08-24 01:15:00|6.78|4.98|6.75|4.95|6.78|4.98|6.71|4.91|0
1692840000000|2023-08-24 01:20:00|6.74|4.94|6.75|4.95|6.75|4.95|6.7|4.9|0
1692840300000|2023-08-24 01:25:00|6.76|4.96|6.79|4.99|6.81|5.01|6.76|4.96|0
1692840600000|2023-08-24 01:30:00|6.81|5.01|6.8|5|6.83|5.03|6.77|4.97|0
1692840900000|2023-08-24 01:35:00|6.81|5.01|6.93|5.13|6.93|5.13|6.81|5.01|0
1692841200000|2023-08-24 01:40:00|6.92|5.12|6.92|5.12|6.96|5.16|6.9|5.1|0
1692841500000|2023-08-24 01:45:00|6.93|5.13|6.86|5.06|6.93|5.13|6.84|5.04|0
1692841800000|2023-08-24 01:50:00|6.85|5.05|6.92|5.12|6.92|5.12|6.82|5.02|0
1692842100000|2023-08-24 01:55:00|6.91|5.11|6.89|5.09|6.93|5.13|6.86|5.06|0
1692842400000|2023-08-24 02:00:00|6.88|5.08|6.91|5.11|6.99|5.19|6.86|5.06|0
1692842700000|2023-08-24 02:05:00|6.93|5.13|6.95|5.15|6.95|5.15|6.91|5.11|0
1692843000000|2023-08-24 02:10:00|6.94|5.14|7|5.2|7.05|5.25|6.94|5.14|0
1692843300000|2023-08-24 02:15:00|6.99|5.19|7.02|5.22|7.07|5.27|6.98|5.18|0
1692843600000|2023-08-24 02:20:00|7.03|5.23|6.95|5.15|7.03|5.23|6.94|5.14|0
1692843900000|2023-08-24 02:25:00|6.97|5.17|6.98|5.18|6.98|5.18|6.95|5.15|0
1692844200000|2023-08-24 02:30:00|6.99|5.19|7.05|5.25|7.06|5.26|6.98|5.18|0
1692844500000|2023-08-24 02:35:00|7.06|5.26|7.04|5.24|7.06|5.26|7.03|5.23|0
1692844800000|2023-08-24 02:40:00|7.06|5.26|7.03|5.23|7.06|5.26|7.03|5.23|0
1692845100000|2023-08-24 02:45:00|7.04|5.24|7.08|5.28|7.1|5.3|7.04|5.24|0
1692845400000|2023-08-24 02:50:00|7.07|5.27|7.18|5.38|7.21|5.41|7.04|5.24|0
1692845700000|2023-08-24 02:55:00|7.17|5.37|7.26|5.46|7.26|5.46|7.14|5.34|0
1692846000000|2023-08-24 03:00:00|7.25|5.45|7.25|5.45|7.25|5.45|7.19|5.39|0
1692846300000|2023-08-24 03:05:00|7.23|5.43|7.26|5.46|7.29|5.49|7.23|5.43|0
1692846600000|2023-08-24 03:10:00|7.27|5.47|7.26|5.46|7.27|5.47|7.25|5.45|0
1692846900000|2023-08-24 03:15:00|7.27|5.47|7.23|5.43|7.36|5.56|7.23|5.43|0
1692847200000|2023-08-24 03:20:00|7.24|5.44|7.33|5.53|7.33|5.53|7.23|5.43|0
1692847500000|2023-08-24 03:25:00|7.34|5.54|7.31|5.51|7.36|5.56|7.3|5.5|0
1692847800000|2023-08-24 03:30:00|7.33|5.53|7.29|5.49|7.33|5.53|7.26|5.46|0
1692848100000|2023-08-24 03:35:00|7.28|5.48|7.23|5.43|7.3|5.5|7.23|5.43|0
1692848400000|2023-08-24 03:40:00|7.24|5.44|7.22|5.42|7.24|5.44|7.22|5.42|0
1692848700000|2023-08-24 03:45:00|7.2|5.4|7.17|5.37|7.21|5.41|7.16|5.36|0
1692849000000|2023-08-24 03:50:00|7.19|5.39|7.17|5.37|7.19|5.39|7.16|5.36|0
1692849300000|2023-08-24 03:55:00|7.19|5.39|7.19|5.39|7.19|5.39|7.16|5.36|0
1692849600000|2023-08-24 04:00:00|7.18|5.38|7.13|5.33|7.18|5.38|7.12|5.32|0
1692849900000|2023-08-24 04:05:00|7.14|5.34|7.17|5.37|7.17|5.37|7.13|5.33|0
1692850200000|2023-08-24 04:10:00|7.19|5.39|7.2|5.4|7.24|5.44|7.19|5.39|0
1692850500000|2023-08-24 04:15:00|7.18|5.38|7.2|5.4|7.21|5.41|7.17|5.37|0
1692850800000|2023-08-24 04:20:00|7.18|5.38|7.18|5.38|7.2|5.4|7.17|5.37|0
1692851100000|2023-08-24 04:25:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1692851400000|2023-08-24 04:30:00|7.21|5.41|7.14|5.34|7.22|5.42|7.14|5.34|0
1692851700000|2023-08-24 04:35:00|7.13|5.33|7.17|5.37|7.18|5.38|7.13|5.33|0
1692852000000|2023-08-24 04:40:00|7.16|5.36|7.17|5.37|7.18|5.38|7.16|5.36|0
1692852300000|2023-08-24 04:45:00|7.18|5.38|7.25|5.45|7.25|5.45|7.18|5.38|0
1692852600000|2023-08-24 04:50:00|7.24|5.44|7.28|5.48|7.28|5.48|7.24|5.44|0
1692852900000|2023-08-24 04:55:00|7.26|5.46|7.32|5.52|7.33|5.53|7.26|5.46|0
1692853200000|2023-08-24 05:00:00|7.33|5.53|7.33|5.53|7.37|5.57|7.3|5.5|0
1692853500000|2023-08-24 05:05:00|7.34|5.54|7.32|5.52|7.35|5.55|7.3|5.5|0
1692853800000|2023-08-24 05:10:00|7.33|5.53|7.29|5.49|7.33|5.53|7.28|5.48|0
1692854100000|2023-08-24 05:15:00|7.3|5.5|7.29|5.49|7.31|5.51|7.28|5.48|0
1692854400000|2023-08-24 05:20:00|7.28|5.48|7.34|5.54|7.36|5.56|7.27|5.47|0
1692854700000|2023-08-24 05:25:00|7.35|5.55|7.37|5.57|7.39|5.59|7.3|5.5|0
1692855000000|2023-08-24 05:30:00|7.36|5.56|7.44|5.64|7.44|5.64|7.36|5.56|0
1692855300000|2023-08-24 05:35:00|7.43|5.63|7.38|5.58|7.44|5.64|7.37|5.57|0
1692855600000|2023-08-24 05:40:00|7.37|5.57|7.31|5.51|7.38|5.58|7.3|5.5|0
1692855900000|2023-08-24 05:45:00|7.3|5.5|7.31|5.51|7.34|5.54|7.27|5.47|0
1692856200000|2023-08-24 05:50:00|7.33|5.53|7.33|5.53|7.36|5.56|7.3|5.5|0
1692856500000|2023-08-24 05:55:00|7.34|5.54|7.38|5.58|7.38|5.58|7.33|5.53|0
1692856800000|2023-08-24 06:00:00|7.35|5.55|7.2|5.4|7.38|5.58|7.2|5.4|0
1692857100000|2023-08-24 06:05:00|7|5.6|6.97|5.57|7.02|5.62|6.91|5.51|0
1692857400000|2023-08-24 06:10:00|6.99|5.59|7|5.6|7.02|5.62|6.97|5.57|0
1692857700000|2023-08-24 06:15:00|7.01|5.61|6.95|5.55|7.04|5.64|6.93|5.53|0
1692858000000|2023-08-24 06:20:00|6.96|5.56|6.99|5.59|7.01|5.61|6.95|5.55|0
1692858300000|2023-08-24 06:25:00|7|5.6|6.96|5.56|7.04|5.64|6.96|5.56|0
1692858600000|2023-08-24 06:30:00|6.97|5.57|6.96|5.56|7.01|5.61|6.93|5.53|0
1692858900000|2023-08-24 06:35:00|6.94|5.54|7.03|5.63|7.05|5.65|6.94|5.54|0
1692859200000|2023-08-24 06:40:00|7.04|5.64|7.04|5.64|7.04|5.64|6.98|5.58|0
1692859500000|2023-08-24 06:45:00|7.03|5.63|7.03|5.63|7.04|5.64|6.98|5.58|0
1692859800000|2023-08-24 06:50:00|7.01|5.61|7.02|5.62|7.08|5.68|7.01|5.61|0
1692860100000|2023-08-24 06:55:00|7.04|5.64|6.96|5.56|7.04|5.64|6.93|5.53|0
1692860400000|2023-08-24 07:00:00|6.98|5.58|7.26|5.86|7.28|5.88|6.97|5.57|0
1692860700000|2023-08-24 07:05:00|7.27|5.87|7.22|5.82|7.42|6.02|7.2|5.8|0
1692861000000|2023-08-24 07:10:00|7.2|5.8|6.94|5.54|7.23|5.83|6.9|5.5|0
1692861300000|2023-08-24 07:15:00|6.95|5.55|6.71|5.31|6.95|5.55|6.65|5.25|0
1692861600000|2023-08-24 07:20:00|6.69|5.29|6.97|5.57|6.97|5.57|6.69|5.29|0
1692861900000|2023-08-24 07:25:00|6.98|5.58|6.99|5.59|7.1|5.7|6.93|5.53|0
1692862200000|2023-08-24 07:30:00|6.98|5.58|6.8|5.4|6.99|5.59|6.78|5.38|0
1692862500000|2023-08-24 07:35:00|6.79|5.39|6.77|5.37|6.86|5.46|6.74|5.34|0
1692862800000|2023-08-24 07:40:00|6.79|5.39|6.88|5.48|6.92|5.52|6.78|5.38|0
1692863100000|2023-08-24 07:45:00|6.87|5.47|6.82|5.42|6.96|5.56|6.82|5.42|0
1692863400000|2023-08-24 07:50:00|6.8|5.4|6.73|5.33|6.83|5.43|6.7|5.3|0
1692863700000|2023-08-24 07:55:00|6.78|5.38|6.79|5.39|6.82|5.42|6.75|5.35|0
1692864000000|2023-08-24 08:00:00|6.8|5.4|7.07|5.67|7.1|5.7|6.77|5.37|0
1692864300000|2023-08-24 08:05:00|7.09|5.69|6.95|5.55|7.11|5.71|6.94|5.54|0
1692864600000|2023-08-24 08:10:00|6.94|5.54|6.85|5.45|6.95|5.55|6.83|5.43|0
1692864900000|2023-08-24 08:15:00|6.83|5.43|6.88|5.48|6.91|5.51|6.79|5.39|0
1692865200000|2023-08-24 08:20:00|6.87|5.47|6.96|5.56|7|5.6|6.84|5.44|0
1692865500000|2023-08-24 08:25:00|6.98|5.58|6.97|5.57|7.06|5.66|6.95|5.55|0
1692865800000|2023-08-24 08:30:00|6.96|5.56|6.91|5.51|7.01|5.61|6.89|5.49|0
1692866100000|2023-08-24 08:35:00|6.92|5.52|6.85|5.45|6.93|5.53|6.82|5.42|0
1692866400000|2023-08-24 08:40:00|6.84|5.44|6.78|5.38|6.85|5.45|6.77|5.37|0
1692866700000|2023-08-24 08:45:00|6.77|5.37|6.76|5.36|6.86|5.46|6.76|5.36|0
1692867000000|2023-08-24 08:50:00|6.77|5.37|6.76|5.36|6.77|5.37|6.69|5.29|0
1692867300000|2023-08-24 08:55:00|6.77|5.37|6.76|5.36|6.78|5.38|6.73|5.33|0
1692867600000|2023-08-24 09:00:00|6.73|5.33|6.69|5.29|6.81|5.41|6.68|5.28|0
1692867900000|2023-08-24 09:05:00|6.68|5.28|6.73|5.33|6.77|5.37|6.62|5.22|0
1692868200000|2023-08-24 09:10:00|6.72|5.32|6.69|5.29|6.74|5.34|6.65|5.25|0
1692868500000|2023-08-24 09:15:00|6.7|5.3|6.56|5.16|6.7|5.3|6.53|5.13|0
1692868800000|2023-08-24 09:20:00|6.57|5.17|6.58|5.18|6.61|5.21|6.51|5.11|0
1692869100000|2023-08-24 09:25:00|6.57|5.17|6.52|5.12|6.6|5.2|6.49|5.09|0
1692869400000|2023-08-24 09:30:00|6.51|5.11|6.34|4.94|6.56|5.16|6.33|4.93|0
1692869700000|2023-08-24 09:35:00|6.35|4.95|6.28|4.88|6.35|4.95|6.27|4.87|0
1692870000000|2023-08-24 09:40:00|6.27|4.87|6.3|4.9|6.33|4.93|6.23|4.83|0
1692870300000|2023-08-24 09:45:00|6.32|4.92|6.31|4.91|6.38|4.98|6.29|4.89|0
1692870600000|2023-08-24 09:50:00|6.3|4.9|6.38|4.98|6.4|5|6.29|4.89|0
1692870900000|2023-08-24 09:55:00|6.37|4.97|6.35|4.95|6.39|4.99|6.31|4.91|0
1692871200000|2023-08-24 10:00:00|6.34|4.94|6.48|5.08|6.49|5.09|6.33|4.93|0
1692871500000|2023-08-24 10:05:00|6.46|5.06|6.53|5.13|6.54|5.14|6.46|5.06|0
1692871800000|2023-08-24 10:10:00|6.54|5.14|5.97|4.57|15.9|14.5|5.95|4.55|0
1692872100000|2023-08-24 10:15:00|5.96|4.56|5.94|4.54|6|4.6|5.91|4.51|0
1692872400000|2023-08-24 10:20:00|5.95|4.55|5.93|4.53|5.97|4.57|5.92|4.52|0
1692872700000|2023-08-24 10:25:00|5.95|4.55|6.1|4.7|6.13|4.73|5.93|4.53|0
1692873000000|2023-08-24 10:30:00|6.09|4.69|5.99|4.59|6.12|4.72|5.99|4.59|0
1692873300000|2023-08-24 10:35:00|5.98|4.58|6.02|4.62|6.04|4.64|5.98|4.58|0
1692873600000|2023-08-24 10:40:00|6.03|4.63|5.58|4.18|6.36|4.96|5.58|4.18|0
1692873900000|2023-08-24 10:45:00|5.57|4.17|5.75|4.35|5.77|4.37|5.45|4.05|0
1692874200000|2023-08-24 10:50:00|5.77|4.37|5.77|4.37|5.82|4.42|5.76|4.36|0
1692874500000|2023-08-24 10:55:00|5.76|4.36|5.78|4.38|5.8|4.4|5.73|4.33|0
1692874800000|2023-08-24 11:00:00|5.76|4.36|5.73|4.33|5.76|4.36|5.69|4.29|0
1692875100000|2023-08-24 11:05:00|5.74|4.34|5.78|4.38|5.79|4.39|5.72|4.32|0
1692875400000|2023-08-24 11:10:00|5.77|4.37|5.85|4.45|5.87|4.47|5.76|4.36|0
1692875700000|2023-08-24 11:15:00|5.86|4.46|5.89|4.49|5.93|4.53|5.86|4.46|0
1692876000000|2023-08-24 11:20:00|5.87|4.47|5.84|4.44|5.88|4.48|5.83|4.43|0
1692876300000|2023-08-24 11:25:00|5.83|4.43|5.75|4.35|5.88|4.48|5.75|4.35|0
1692876600000|2023-08-24 11:30:00|5.74|4.34|5.83|4.43|5.86|4.46|5.73|4.33|0
1692876900000|2023-08-24 11:35:00|5.84|4.44|5.71|4.31|5.84|4.44|5.7|4.3|0
1692877200000|2023-08-24 11:40:00|5.7|4.3|5.63|4.23|5.74|4.34|5.61|4.21|0
1692877500000|2023-08-24 11:45:00|5.62|4.22|5.63|4.23|5.7|4.3|5.59|4.19|0
1692877800000|2023-08-24 11:50:00|5.64|4.24|5.33|3.93|5.66|4.26|5.32|3.92|0
1692878100000|2023-08-24 11:55:00|5.32|3.92|5.36|3.96|5.38|3.98|5.31|3.91|0
1692878400000|2023-08-24 12:00:00|5.37|3.97|5.25|3.85|5.38|3.98|5.22|3.82|0
1692878700000|2023-08-24 12:05:00|5.24|3.84|5.31|3.91|5.36|3.96|5.18|3.78|0
1692879000000|2023-08-24 12:10:00|5.29|3.89|5.18|3.78|5.32|3.92|5.18|3.78|0
1692879300000|2023-08-24 12:15:00|5.17|3.77|5.15|3.75|5.22|3.82|5.13|3.73|0
1692879600000|2023-08-24 12:20:00|5.14|3.74|5.13|3.73|5.19|3.79|5.11|3.71|0
1692879900000|2023-08-24 12:25:00|5.15|3.75|5.7|4.3|5.72|4.32|5.08|3.68|0
1692880200000|2023-08-24 12:30:00|5.71|4.31|5.62|4.22|5.76|4.36|5.56|4.16|0
1692880500000|2023-08-24 12:35:00|5.63|4.23|5.61|4.21|5.66|4.26|5.53|4.13|0
1692880800000|2023-08-24 12:40:00|5.6|4.2|5.6|4.2|5.64|4.24|5.56|4.16|0
1692881100000|2023-08-24 12:45:00|5.61|4.21|5.72|4.32|5.76|4.36|5.58|4.18|0
1692881400000|2023-08-24 12:50:00|5.73|4.33|5.59|4.19|5.73|4.33|5.59|4.19|0
1692881700000|2023-08-24 12:55:00|5.58|4.18|5.59|4.19|5.6|4.2|5.48|4.08|0
1692882000000|2023-08-24 13:00:00|5.58|4.18|5.7|4.3|5.7|4.3|5.56|4.16|0
1692882300000|2023-08-24 13:05:00|5.71|4.31|5.66|4.26|5.76|4.36|5.66|4.26|0
1692882600000|2023-08-24 13:10:00|5.65|4.25|5.69|4.29|5.71|4.31|5.59|4.19|0
1692882900000|2023-08-24 13:15:00|5.68|4.28|5.62|4.22|5.73|4.33|5.61|4.21|0
1692883200000|2023-08-24 13:20:00|5.64|4.24|5.55|4.15|5.67|4.27|5.54|4.14|0
1692883500000|2023-08-24 13:25:00|5.58|4.18|5.52|4.12|5.62|4.22|5.49|4.09|0
1692883800000|2023-08-24 13:30:00|5.53|4.13|5.01|3.61|5.69|4.29|4.99|3.59|0
1692884100000|2023-08-24 13:35:00|4.98|3.58|4.97|3.57|5.05|3.65|4.9|3.5|0
1692884400000|2023-08-24 13:40:00|4.99|3.59|4.84|3.44|5.01|3.61|4.8|3.4|0
1692884700000|2023-08-24 13:45:00|4.85|3.45|4.87|3.47|4.99|3.59|4.8|3.4|0
1692885000000|2023-08-24 13:50:00|4.86|3.46|5.15|3.75|5.16|3.76|4.8|3.4|0
1692885300000|2023-08-24 13:55:00|5.16|3.76|5.39|3.99|5.43|4.03|5.12|3.72|0
1692885600000|2023-08-24 14:00:00|5.41|4.01|5.38|3.98|5.53|4.13|5.22|3.82|0
1692885900000|2023-08-24 14:05:00|5.37|3.97|4.89|3.49|5.39|3.99|4.86|3.46|0
1692886200000|2023-08-24 14:10:00|4.85|3.45|4.71|3.31|4.87|3.47|4.63|3.23|0
1692886500000|2023-08-24 14:15:00|4.7|3.3|4.6|3.2|4.72|3.32|4.55|3.15|0
1692886800000|2023-08-24 14:20:00|4.59|3.19|4.41|3.01|4.72|3.32|4.41|3.01|0
1692887100000|2023-08-24 14:25:00|4.43|3.03|4.31|2.91|4.5|3.1|4.31|2.91|0
1692887400000|2023-08-24 14:30:00|4.28|2.88|4.7|3.3|4.72|3.32|4.04|2.64|0
1692887700000|2023-08-24 14:35:00|4.91|3.51|5.04|3.64|5.08|3.68|4.87|3.47|0
1692888000000|2023-08-24 14:40:00|5.05|3.65|4.6|3.2|5.11|3.71|4.54|3.14|0
1692888300000|2023-08-24 14:45:00|4.58|3.18|4.52|3.12|4.59|3.19|4.47|3.07|0
1692888600000|2023-08-24 14:50:00|4.51|3.11|4.68|3.28|4.72|3.32|4.5|3.1|0
1692888900000|2023-08-24 14:55:00|4.67|3.27|4.24|2.84|4.75|3.35|4.24|2.84|0
1692889200000|2023-08-24 15:00:00|4.23|2.83|4.46|3.06|4.49|3.09|3.98|2.58|0
1692889500000|2023-08-24 15:05:00|4.47|3.07|4.4|3|4.53|3.13|4.31|2.91|0
1692889800000|2023-08-24 15:10:00|4.39|2.99|4.4|3|4.47|3.07|4.3|2.9|0
1692890100000|2023-08-24 15:15:00|4.39|2.99|4.4|3|4.48|3.08|4.34|2.94|0
1692890400000|2023-08-24 15:20:00|4.41|3.01|4.36|2.96|4.46|3.06|4.33|2.93|0
1692890700000|2023-08-24 15:25:00|4.37|2.97|4.43|3.03|4.43|3.03|4.26|2.86|0
1692891000000|2023-08-24 15:30:00|4.41|3.01|4.25|2.85|4.41|3.01|4.25|2.85|0
1692891300000|2023-08-24 15:35:00|4.23|2.83|4.14|2.74|4.3|2.9|4.14|2.74|0
1692891600000|2023-08-24 15:40:00|4.15|2.75|4.14|2.74|4.22|2.82|4.09|2.69|0
1692891900000|2023-08-24 15:45:00|4.12|2.72|4.25|2.85|4.4|3|3.98|2.58|0
1692892200000|2023-08-24 15:50:00|4.24|2.84|4.12|2.72|4.27|2.87|4.11|2.71|0
1692892500000|2023-08-24 15:55:00|4.11|2.71|4.06|2.66|4.18|2.78|4.06|2.66|0
1692892800000|2023-08-24 16:00:00|4.04|2.64|4.12|2.72|4.2|2.8|4.04|2.64|0
1692893100000|2023-08-24 16:05:00|4.15|2.75|4.25|2.85|4.32|2.92|4.15|2.75|0
1692893400000|2023-08-24 16:10:00|4.24|2.84|4.39|2.99|4.39|2.99|4.22|2.82|0
1692893700000|2023-08-24 16:15:00|4.4|3|4.36|2.96|4.48|3.08|4.32|2.92|0
1692894000000|2023-08-24 16:20:00|4.37|2.97|4.43|3.03|4.49|3.09|4.35|2.95|0
1692894300000|2023-08-24 16:25:00|4.42|3.02|4.33|2.93|4.48|3.08|4.3|2.9|0
1692894600000|2023-08-24 16:30:00|4.32|2.92|4.37|2.97|4.41|3.01|4.31|2.91|0
1692894900000|2023-08-24 16:35:00|4.36|2.96|4.46|3.06|4.51|3.11|4.36|2.96|0
1692895200000|2023-08-24 16:40:00|4.45|3.05|4.53|3.13|4.62|3.22|4.45|3.05|0
1692895500000|2023-08-24 16:45:00|4.52|3.12|4.52|3.12|4.61|3.21|4.44|3.04|0
1692895800000|2023-08-24 16:50:00|4.53|3.13|4.42|3.02|4.57|3.17|4.41|3.01|0
1692896100000|2023-08-24 16:55:00|4.43|3.03|4.29|2.89|4.43|3.03|4.28|2.88|0
1692896400000|2023-08-24 17:00:00|4.3|2.9|4.18|2.78|4.34|2.94|4.15|2.75|0
1692896700000|2023-08-24 17:05:00|4.19|2.79|4.3|2.9|4.32|2.92|4.17|2.77|0
1692897000000|2023-08-24 17:10:00|4.29|2.89|4.25|2.85|4.35|2.95|4.2|2.8|0
1692897300000|2023-08-24 17:15:00|4.24|2.84|4.16|2.76|4.25|2.85|4.14|2.74|0
1692897600000|2023-08-24 17:20:00|4.15|2.75|4.14|2.74|4.19|2.79|4.12|2.72|0
1692897900000|2023-08-24 17:25:00|4.13|2.73|4.04|2.64|4.14|2.74|4.01|2.61|0
1692898200000|2023-08-24 17:30:00|4.03|2.63|4.04|2.64|4.17|2.77|4.01|2.61|0
1692898500000|2023-08-24 17:35:00|4.05|2.65|4.18|2.78|4.18|2.78|4.03|2.63|0
1692898800000|2023-08-24 17:40:00|4.21|2.81|4.08|2.68|4.22|2.82|4.08|2.68|0
1692899100000|2023-08-24 17:45:00|4.09|2.69|4.12|2.72|4.2|2.8|4.09|2.69|0
1692899400000|2023-08-24 17:50:00|4.11|2.71|4.07|2.67|4.12|2.72|4.06|2.66|0
1692899700000|2023-08-24 17:55:00|4.05|2.65|4.1|2.7|4.1|2.7|4.02|2.62|0
1692900000000|2023-08-24 18:00:00|4.11|2.71|4.13|2.73|4.23|2.83|4.11|2.71|0
1692900300000|2023-08-24 18:05:00|4.12|2.72|4.14|2.74|4.19|2.79|4.07|2.67|0
1692900600000|2023-08-24 18:10:00|4.13|2.73|4.24|2.84|4.27|2.87|4.13|2.73|0
1692900900000|2023-08-24 18:15:00|4.23|2.83|4.04|2.64|4.24|2.84|4.04|2.64|0
1692901200000|2023-08-24 18:20:00|4.03|2.63|4.11|2.71|4.15|2.75|4.03|2.63|0
1692901500000|2023-08-24 18:25:00|4.1|2.7|4.04|2.64|4.1|2.7|4|2.6|0
1692901800000|2023-08-24 18:30:00|4.03|2.63|4.06|2.66|4.11|2.71|4.03|2.63|0
1692902100000|2023-08-24 18:35:00|4.07|2.67|3.94|2.54|4.07|2.67|3.9|2.5|0
1692902400000|2023-08-24 18:40:00|3.93|2.53|3.86|2.46|3.94|2.54|3.85|2.45|0
1692902700000|2023-08-24 18:45:00|3.87|2.47|3.9|2.5|3.99|2.59|3.85|2.45|0
1692903000000|2023-08-24 18:50:00|3.91|2.51|3.89|2.49|3.95|2.55|3.87|2.47|0
1692903300000|2023-08-24 18:55:00|3.88|2.48|4.01|2.61|4.06|2.66|3.85|2.45|0
1692903600000|2023-08-24 19:00:00|4|2.6|3.98|2.58|4.05|2.65|3.94|2.54|0
1692903900000|2023-08-24 19:05:00|3.95|2.55|3.91|2.51|4.03|2.63|3.91|2.51|0
1692904200000|2023-08-24 19:10:00|3.92|2.52|3.97|2.57|4.02|2.62|3.88|2.48|0
1692904500000|2023-08-24 19:15:00|3.96|2.56|3.96|2.56|4.02|2.62|3.95|2.55|0
1692904800000|2023-08-24 19:20:00|3.97|2.57|3.92|2.52|4.1|2.7|3.91|2.51|0
1692905100000|2023-08-24 19:25:00|3.93|2.53|3.88|2.48|3.95|2.55|3.85|2.45|0
1692905400000|2023-08-24 19:30:00|3.89|2.49|3.88|2.48|3.96|2.56|3.83|2.43|0
1692905700000|2023-08-24 19:35:00|3.87|2.47|3.75|2.35|3.87|2.47|3.72|2.32|0
1692906000000|2023-08-24 19:40:00|3.74|2.34|3.67|2.27|3.76|2.36|3.62|2.22|0
1692906300000|2023-08-24 19:45:00|3.66|2.26|3.8|2.4|3.86|2.46|3.52|2.12|0
1692906600000|2023-08-24 19:50:00|3.81|2.41|3.79|2.39|3.91|2.51|3.77|2.37|0
1692906900000|2023-08-24 19:55:00|3.78|2.38|3.62|2.22|3.89|2.49|3.61|2.21|0
1692907200000|2023-08-24 20:00:00|3.65|2.25|3.68|2.28|3.76|2.36|3.46|2.06|0
1692907500000|2023-08-24 20:05:00|3.69|2.29|3.72|2.32|3.74|2.34|3.67|2.27|0
1692907800000|2023-08-24 20:10:00|3.73|2.33|3.59|2.19|3.73|2.33|3.59|2.19|0
1692908100000|2023-08-24 20:15:00|3.77|1.97|3.71|1.91|3.77|1.97|3.7|1.9|0
1692908400000|2023-08-24 20:20:00|3.72|1.92|3.78|1.98|3.79|1.99|3.71|1.91|0
1692908700000|2023-08-24 20:25:00|3.79|1.99|3.7|1.9|3.79|1.99|3.7|1.9|0
1692909000000|2023-08-24 20:30:00|3.71|1.91|3.7|1.9|3.72|1.92|3.66|1.86|0
1692909300000|2023-08-24 20:35:00|3.69|1.89|3.72|1.92|3.73|1.93|3.67|1.87|0
1692909600000|2023-08-24 20:40:00|3.71|1.91|3.72|1.92|3.72|1.92|3.7|1.9|0
1692909900000|2023-08-24 20:45:00|3.74|1.94|3.75|1.95|3.78|1.98|3.74|1.94|0
1692910200000|2023-08-24 20:50:00|3.74|1.94|3.78|1.98|3.78|1.98|3.74|1.94|0
1692910500000|2023-08-24 20:55:00|3.77|1.97|3.79|1.99|3.8|2|3.76|1.96|0
1692910800000|2023-08-24 21:00:00|3.8|2|3.8|2|3.8|2|3.78|1.98|0
1692911100000|2023-08-24 21:05:00|3.79|1.99|3.8|2|3.81|2.01|3.79|1.99|0
1692911400000|2023-08-24 21:10:00|3.79|1.99|3.77|1.97|3.79|1.99|3.77|1.97|0
1692912000000|2023-08-24 21:20:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1692912300000|2023-08-24 21:25:00|3.78|1.98|3.78|1.98|3.78|1.98|3.78|1.98|0
1692912600000|2023-08-24 21:30:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1692912900000|2023-08-24 21:35:00|3.75|1.95|3.77|1.97|3.77|1.97|3.75|1.95|0
1692913200000|2023-08-24 21:40:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1692913500000|2023-08-24 21:45:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1692913800000|2023-08-24 21:50:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1692914100000|2023-08-24 21:55:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1692914400000|2023-08-24 22:00:00|3.8|2|3.87|2.07|3.9|2.1|3.8|2|0
1692914700000|2023-08-24 22:05:00|3.88|2.08|3.89|2.09|3.91|2.11|3.87|2.07|0
1692915000000|2023-08-24 22:10:00|3.88|2.08|3.87|2.07|3.9|2.1|3.86|2.06|0
1692915300000|2023-08-24 22:15:00|3.86|2.06|3.89|2.09|3.89|2.09|3.86|2.06|0
1692915600000|2023-08-24 22:20:00|3.9|2.1|3.89|2.09|3.91|2.11|3.87|2.07|0
1692915900000|2023-08-24 22:25:00|3.9|2.1|3.91|2.11|3.91|2.11|3.89|2.09|0
1692916200000|2023-08-24 22:30:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1692916500000|2023-08-24 22:35:00|3.92|2.12|3.97|2.17|3.97|2.17|3.92|2.12|0
1692916800000|2023-08-24 22:40:00|3.96|2.16|3.94|2.14|3.96|2.16|3.92|2.12|0
1692917100000|2023-08-24 22:45:00|3.95|2.15|3.94|2.14|3.96|2.16|3.94|2.14|0
1692917400000|2023-08-24 22:50:00|3.95|2.15|3.96|2.16|3.96|2.16|3.93|2.13|0
1692917700000|2023-08-24 22:55:00|3.95|2.15|3.97|2.17|3.98|2.18|3.95|2.15|0
1692918000000|2023-08-24 23:00:00|3.96|2.16|3.9|2.1|3.96|2.16|3.89|2.09|0
1692918300000|2023-08-24 23:05:00|3.91|2.11|3.86|2.06|3.91|2.11|3.85|2.05|0
1692918600000|2023-08-24 23:10:00|3.85|2.05|3.83|2.03|3.86|2.06|3.8|2|0
1692918900000|2023-08-24 23:15:00|3.84|2.04|3.87|2.07|3.87|2.07|3.84|2.04|0
1692919200000|2023-08-24 23:20:00|3.88|2.08|3.88|2.08|3.9|2.1|3.87|2.07|0
1692919500000|2023-08-24 23:25:00|3.89|2.09|3.91|2.11|3.91|2.11|3.88|2.08|0
1692919800000|2023-08-24 23:30:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1692920100000|2023-08-24 23:35:00|3.93|2.13|3.95|2.15|3.95|2.15|3.92|2.12|0
1692920400000|2023-08-24 23:40:00|3.94|2.14|3.95|2.15|3.95|2.15|3.92|2.12|0
1692920700000|2023-08-24 23:45:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1692921000000|2023-08-24 23:50:00|3.94|2.14|3.9|2.1|3.94|2.14|3.9|2.1|0
1692921300000|2023-08-24 23:55:00|3.91|2.11|3.9|2.1|3.91|2.11|3.88|2.08|0
1692921600000|2023-08-25 00:00:00|3.91|2.11|3.95|2.15|3.96|2.16|3.89|2.09|0
1692921900000|2023-08-25 00:05:00|3.96|2.16|3.98|2.18|4|2.2|3.92|2.12|0
1692922200000|2023-08-25 00:10:00|3.99|2.19|3.98|2.18|4|2.2|3.95|2.15|0
1692922500000|2023-08-25 00:15:00|3.97|2.17|4|2.2|4|2.2|3.97|2.17|0
1692922800000|2023-08-25 00:20:00|3.99|2.19|3.98|2.18|4|2.2|3.97|2.17|0
1692923100000|2023-08-25 00:25:00|3.99|2.19|4.01|2.21|4.03|2.23|3.98|2.18|0
1692923400000|2023-08-25 00:30:00|4.03|2.23|4.03|2.23|4.04|2.24|4.01|2.21|0
1692923700000|2023-08-25 00:35:00|4.02|2.22|4.17|2.37|4.18|2.38|4.02|2.22|0
1692924000000|2023-08-25 00:40:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1692924300000|2023-08-25 00:45:00|4.19|2.39|4.19|2.39|4.19|2.39|4.17|2.37|0
1692924600000|2023-08-25 00:50:00|4.2|2.4|4.18|2.38|4.2|2.4|4.17|2.37|0
1692924900000|2023-08-25 00:55:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1692925200000|2023-08-25 01:00:00|4.18|2.38|4.19|2.39|4.21|2.41|4.18|2.38|0
1692925500000|2023-08-25 01:05:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1692925800000|2023-08-25 01:10:00|4.18|2.38|4.17|2.37|4.19|2.39|4.16|2.36|0
1692926100000|2023-08-25 01:15:00|4.16|2.36|4.18|2.38|4.18|2.38|4.12|2.32|0
1692926400000|2023-08-25 01:20:00|4.19|2.39|4.19|2.39|4.19|2.39|4.16|2.36|0
1692926700000|2023-08-25 01:25:00|4.18|2.38|4.18|2.38|4.19|2.39|4.16|2.36|0
1692927000000|2023-08-25 01:30:00|4.17|2.37|4.13|2.33|4.18|2.38|4.1|2.3|0
1692927300000|2023-08-25 01:35:00|4.12|2.32|4.05|2.25|4.12|2.32|4.01|2.21|0
1692927600000|2023-08-25 01:40:00|4.06|2.26|4.05|2.25|4.08|2.28|4.03|2.23|0
1692927900000|2023-08-25 01:45:00|4.06|2.26|4.06|2.26|4.08|2.28|4.05|2.25|0
1692928200000|2023-08-25 01:50:00|4.07|2.27|4.08|2.28|4.1|2.3|4.07|2.27|0
1692928500000|2023-08-25 01:55:00|4.07|2.27|4.11|2.31|4.11|2.31|4.07|2.27|0
1692928800000|2023-08-25 02:00:00|4.12|2.32|4.11|2.31|4.14|2.34|4.1|2.3|0
1692929100000|2023-08-25 02:05:00|4.1|2.3|4.07|2.27|4.11|2.31|4.06|2.26|0
1692929400000|2023-08-25 02:10:00|4.06|2.26|4.13|2.33|4.13|2.33|4.06|2.26|0
1692929700000|2023-08-25 02:15:00|4.14|2.34|4.07|2.27|4.14|2.34|4.06|2.26|0
1692930000000|2023-08-25 02:20:00|4.06|2.26|4.07|2.27|4.1|2.3|4.05|2.25|0
1692930300000|2023-08-25 02:25:00|4.06|2.26|4.06|2.26|4.06|2.26|3.98|2.18|0
1692930600000|2023-08-25 02:30:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1692930900000|2023-08-25 02:35:00|4.05|2.25|4.03|2.23|4.06|2.26|4.02|2.22|0
1692931200000|2023-08-25 02:40:00|4.02|2.22|4.03|2.23|4.04|2.24|4.01|2.21|0
1692931500000|2023-08-25 02:45:00|4.04|2.24|4.03|2.23|4.04|2.24|3.99|2.19|0
1692931800000|2023-08-25 02:50:00|4.04|2.24|4.03|2.23|4.06|2.26|4.02|2.22|0
1692932100000|2023-08-25 02:55:00|4.04|2.24|4.04|2.24|4.05|2.25|4.03|2.23|0
1692932400000|2023-08-25 03:00:00|4.05|2.25|4.07|2.27|4.08|2.28|4.04|2.24|0
1692932700000|2023-08-25 03:05:00|4.06|2.26|4.04|2.24|4.08|2.28|4.03|2.23|0
1692933000000|2023-08-25 03:10:00|4.03|2.23|4.04|2.24|4.07|2.27|4.03|2.23|0
1692933300000|2023-08-25 03:15:00|4.05|2.25|4.03|2.23|4.05|2.25|4.02|2.22|0
1692933600000|2023-08-25 03:20:00|4.04|2.24|4.03|2.23|4.05|2.25|4.01|2.21|0
1692933900000|2023-08-25 03:25:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1692934200000|2023-08-25 03:30:00|4.02|2.22|4.05|2.25|4.06|2.26|4.01|2.21|0
1692934500000|2023-08-25 03:35:00|4.06|2.26|4.01|2.21|4.06|2.26|3.99|2.19|0
1692934800000|2023-08-25 03:40:00|4.02|2.22|4.01|2.21|4.02|2.22|4|2.2|0
1692935100000|2023-08-25 03:45:00|4|2.2|4.01|2.21|4.02|2.22|3.99|2.19|0
1692935400000|2023-08-25 03:50:00|4.02|2.22|4.01|2.21|4.02|2.22|3.99|2.19|0
1692935700000|2023-08-25 03:55:00|4.02|2.22|4.04|2.24|4.04|2.24|4.02|2.22|0
1692936000000|2023-08-25 04:00:00|4.05|2.25|4.05|2.25|4.05|2.25|4.04|2.24|0
1692936300000|2023-08-25 04:05:00|4.06|2.26|4.05|2.25|4.06|2.26|4.05|2.25|0
1692936600000|2023-08-25 04:10:00|4.06|2.26|4.05|2.25|4.07|2.27|4.05|2.25|0
1692936900000|2023-08-25 04:15:00|4.06|2.26|4.05|2.25|4.06|2.26|4.04|2.24|0
1692937200000|2023-08-25 04:20:00|4.04|2.24|4.03|2.23|4.04|2.24|4.02|2.22|0
1692937500000|2023-08-25 04:25:00|4.04|2.24|4.06|2.26|4.07|2.27|4.04|2.24|0
1692937800000|2023-08-25 04:30:00|4.07|2.27|4.07|2.27|4.09|2.29|4.06|2.26|0
1692938100000|2023-08-25 04:35:00|4.06|2.26|4.06|2.26|4.06|2.26|4.04|2.24|0
1692938400000|2023-08-25 04:40:00|4.05|2.25|4.04|2.24|4.05|2.25|4.02|2.22|0
1692938700000|2023-08-25 04:45:00|4.05|2.25|4.04|2.24|4.05|2.25|4.04|2.24|0
1692939000000|2023-08-25 04:50:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1692939300000|2023-08-25 04:55:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1692939600000|2023-08-25 05:00:00|4.02|2.22|4.05|2.25|4.06|2.26|4.02|2.22|0
1692939900000|2023-08-25 05:05:00|4.04|2.24|4.01|2.21|4.05|2.25|4.01|2.21|0
1692940200000|2023-08-25 05:10:00|4|2.2|4.04|2.24|4.04|2.24|4|2.2|0
1692940500000|2023-08-25 05:15:00|4.06|2.26|4.02|2.22|4.06|2.26|4|2.2|0
1692940800000|2023-08-25 05:20:00|4.01|2.21|3.98|2.18|4.01|2.21|3.98|2.18|0
1692941100000|2023-08-25 05:25:00|3.99|2.19|3.97|2.17|4|2.2|3.97|2.17|0
1692941400000|2023-08-25 05:30:00|3.98|2.18|3.95|2.15|3.99|2.19|3.95|2.15|0
1692941700000|2023-08-25 05:35:00|3.96|2.16|4|2.2|4|2.2|3.95|2.15|0
1692942000000|2023-08-25 05:40:00|4.01|2.21|3.99|2.19|4.01|2.21|3.98|2.18|0
1692942300000|2023-08-25 05:45:00|4|2.2|3.97|2.17|4|2.2|3.96|2.16|0
1692942600000|2023-08-25 05:50:00|3.98|2.18|4.1|2.3|4.14|2.34|3.97|2.17|0
1692942900000|2023-08-25 05:55:00|4.09|2.29|4.1|2.3|4.11|2.31|4.04|2.24|0
1692943200000|2023-08-25 06:00:00|4.12|2.32|4.1|2.3|4.13|2.33|4.08|2.28|0
1692943500000|2023-08-25 06:05:00|3.91|2.51|3.86|2.46|3.91|2.51|3.85|2.45|0
1692943800000|2023-08-25 06:10:00|3.85|2.45|3.9|2.5|3.9|2.5|3.84|2.44|0
1692944100000|2023-08-25 06:15:00|3.89|2.49|3.88|2.48|3.91|2.51|3.88|2.48|0
1692944400000|2023-08-25 06:20:00|3.87|2.47|3.83|2.43|3.88|2.48|3.82|2.42|0
1692944700000|2023-08-25 06:25:00|3.84|2.44|3.71|2.31|3.84|2.44|3.71|2.31|0
1692945000000|2023-08-25 06:30:00|3.72|2.32|3.71|2.31|3.74|2.34|3.68|2.28|0
1692945300000|2023-08-25 06:35:00|3.7|2.3|3.63|2.23|3.71|2.31|3.61|2.21|0
1692945600000|2023-08-25 06:40:00|3.62|2.22|3.67|2.27|3.67|2.27|3.62|2.22|0
1692945900000|2023-08-25 06:45:00|3.66|2.26|3.68|2.28|3.71|2.31|3.66|2.26|0
1692946200000|2023-08-25 06:50:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1692946500000|2023-08-25 06:55:00|3.65|2.25|3.69|2.29|3.69|2.29|3.63|2.23|0
1692946800000|2023-08-25 07:00:00|3.68|2.28|3.81|2.41|3.83|2.43|3.68|2.28|0
1692947100000|2023-08-25 07:05:00|3.82|2.42|3.91|2.51|3.93|2.53|3.82|2.42|0
1692947400000|2023-08-25 07:10:00|3.92|2.52|3.9|2.5|3.95|2.55|3.88|2.48|0
1692947700000|2023-08-25 07:15:00|3.89|2.49|3.92|2.52|3.98|2.58|3.89|2.49|0
1692948000000|2023-08-25 07:20:00|3.93|2.53|3.93|2.53|3.93|2.53|3.89|2.49|0
1692948300000|2023-08-25 07:25:00|3.92|2.52|3.97|2.57|3.99|2.59|3.91|2.51|0
1692948600000|2023-08-25 07:30:00|3.96|2.56|3.99|2.59|3.99|2.59|3.93|2.53|0
1692948900000|2023-08-25 07:35:00|3.98|2.58|3.98|2.58|4.02|2.62|3.97|2.57|0
1692949200000|2023-08-25 07:40:00|3.99|2.59|3.92|2.52|3.99|2.59|3.91|2.51|0
1692949500000|2023-08-25 07:45:00|3.93|2.53|3.92|2.52|3.95|2.55|3.9|2.5|0
1692949800000|2023-08-25 07:50:00|3.91|2.51|3.89|2.49|3.92|2.52|3.89|2.49|0
1692950100000|2023-08-25 07:55:00|3.88|2.48|3.9|2.5|3.94|2.54|3.88|2.48|0
1692950400000|2023-08-25 08:00:00|3.91|2.51|4.02|2.62|4.03|2.63|3.91|2.51|0
1692950700000|2023-08-25 08:05:00|4.01|2.61|3.97|2.57|4.04|2.64|3.94|2.54|0
1692951000000|2023-08-25 08:10:00|3.98|2.58|4.06|2.66|4.1|2.7|3.96|2.56|0
1692951300000|2023-08-25 08:15:00|4.05|2.65|4.06|2.66|4.06|2.66|4.01|2.61|0
1692951600000|2023-08-25 08:20:00|4.07|2.67|4.12|2.72|4.15|2.75|4.04|2.64|0
1692951900000|2023-08-25 08:25:00|4.11|2.71|4.08|2.68|4.13|2.73|4.06|2.66|0
1692952200000|2023-08-25 08:30:00|4.09|2.69|4.11|2.71|4.11|2.71|4.07|2.67|0
1692952500000|2023-08-25 08:35:00|4.1|2.7|4.05|2.65|4.13|2.73|4.04|2.64|0
1692952800000|2023-08-25 08:40:00|4.06|2.66|4.04|2.64|4.07|2.67|4.03|2.63|0
1692953100000|2023-08-25 08:45:00|4.03|2.63|3.97|2.57|4.04|2.64|3.96|2.56|0
1692953400000|2023-08-25 08:50:00|3.98|2.58|4.01|2.61|4.03|2.63|3.97|2.57|0
1692953700000|2023-08-25 08:55:00|4|2.6|3.71|2.31|4.15|2.75|3.7|2.3|0
1692954000000|2023-08-25 09:00:00|3.72|2.32|3.66|2.26|3.72|2.32|3.66|2.26|0
1692954300000|2023-08-25 09:05:00|3.67|2.27|3.63|2.23|3.68|2.28|3.62|2.22|0
1692954600000|2023-08-25 09:10:00|3.64|2.24|3.67|2.27|3.68|2.28|3.64|2.24|0
1692954900000|2023-08-25 09:15:00|3.68|2.28|3.67|2.27|3.69|2.29|3.65|2.25|0
1692955200000|2023-08-25 09:20:00|3.68|2.28|3.69|2.29|3.69|2.29|3.66|2.26|0
1692955500000|2023-08-25 09:25:00|3.71|2.31|3.74|2.34|3.76|2.36|3.7|2.3|0
1692955800000|2023-08-25 09:30:00|3.72|2.32|3.66|2.26|3.72|2.32|3.63|2.23|0
1692956100000|2023-08-25 09:35:00|3.67|2.27|3.69|2.29|3.7|2.3|3.66|2.26|0
1692956400000|2023-08-25 09:40:00|3.7|2.3|3.66|2.26|3.7|2.3|3.64|2.24|0
1692956700000|2023-08-25 09:45:00|3.67|2.27|3.63|2.23|3.68|2.28|3.62|2.22|0
1692957000000|2023-08-25 09:50:00|3.64|2.24|3.58|2.18|3.66|2.26|3.57|2.17|0
1692957300000|2023-08-25 09:55:00|3.59|2.19|3.72|2.32|3.72|2.32|3.53|2.13|0
1692957600000|2023-08-25 10:00:00|3.71|2.31|3.8|2.4|3.8|2.4|3.71|2.31|0
1692957900000|2023-08-25 10:05:00|3.81|2.41|3.84|2.44|3.85|2.45|3.81|2.41|0
1692958200000|2023-08-25 10:10:00|3.85|2.45|3.87|2.47|3.87|2.47|3.84|2.44|0
1692958500000|2023-08-25 10:15:00|3.88|2.48|3.89|2.49|3.92|2.52|3.87|2.47|0
1692958800000|2023-08-25 10:20:00|3.88|2.48|3.91|2.51|3.91|2.51|3.88|2.48|0
1692959100000|2023-08-25 10:25:00|3.92|2.52|3.91|2.51|3.96|2.56|3.9|2.5|0
1692959400000|2023-08-25 10:30:00|3.9|2.5|3.93|2.53|3.95|2.55|3.9|2.5|0
1692959700000|2023-08-25 10:35:00|3.94|2.54|3.95|2.55|3.95|2.55|3.92|2.52|0
1692960000000|2023-08-25 10:40:00|3.94|2.54|3.89|2.49|3.94|2.54|3.88|2.48|0
1692960300000|2023-08-25 10:45:00|3.9|2.5|3.86|2.46|3.95|2.55|3.85|2.45|0
1692960600000|2023-08-25 10:50:00|3.87|2.47|3.88|2.48|3.89|2.49|3.85|2.45|0
1692960900000|2023-08-25 10:55:00|3.87|2.47|3.84|2.44|3.87|2.47|3.83|2.43|0
1692961200000|2023-08-25 11:00:00|3.86|2.46|3.88|2.48|3.88|2.48|3.82|2.42|0
1692961500000|2023-08-25 11:05:00|3.89|2.49|3.87|2.47|3.89|2.49|3.84|2.44|0
1692961800000|2023-08-25 11:10:00|3.86|2.46|3.81|2.41|3.87|2.47|3.81|2.41|0
1692962100000|2023-08-25 11:15:00|3.82|2.42|3.81|2.41|3.83|2.43|3.78|2.38|0
1692962400000|2023-08-25 11:20:00|3.8|2.4|3.81|2.41|3.81|2.41|3.79|2.39|0
1692962700000|2023-08-25 11:25:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1692963000000|2023-08-25 11:30:00|3.81|2.41|3.75|2.35|3.82|2.42|3.73|2.33|0
1692963300000|2023-08-25 11:35:00|3.74|2.34|3.8|2.4|3.81|2.41|3.73|2.33|0
1692963600000|2023-08-25 11:40:00|3.81|2.41|3.8|2.4|3.83|2.43|3.79|2.39|0
1692963900000|2023-08-25 11:45:00|3.79|2.39|3.79|2.39|3.82|2.42|3.78|2.38|0
1692964200000|2023-08-25 11:50:00|3.78|2.38|3.77|2.37|3.79|2.39|3.74|2.34|0
1692964500000|2023-08-25 11:55:00|3.76|2.36|3.82|2.42|3.83|2.43|3.75|2.35|0
1692964800000|2023-08-25 12:00:00|3.83|2.43|3.86|2.46|3.87|2.47|3.8|2.4|0
1692965100000|2023-08-25 12:05:00|3.85|2.45|3.94|2.54|3.94|2.54|3.84|2.44|0
1692965400000|2023-08-25 12:10:00|3.93|2.53|3.94|2.54|3.97|2.57|3.92|2.52|0
1692965700000|2023-08-25 12:15:00|3.95|2.55|3.96|2.56|3.99|2.59|3.94|2.54|0
1692966000000|2023-08-25 12:20:00|3.95|2.55|3.99|2.59|3.99|2.59|3.95|2.55|0
1692966300000|2023-08-25 12:25:00|4.02|2.62|3.99|2.59|4.03|2.63|3.97|2.57|0
1692966600000|2023-08-25 12:30:00|3.98|2.58|3.98|2.58|4.06|2.66|3.97|2.57|0
1692966900000|2023-08-25 12:35:00|3.99|2.59|4.02|2.62|4.04|2.64|3.98|2.58|0
1692967200000|2023-08-25 12:40:00|4.01|2.61|4.09|2.69|4.1|2.7|4|2.6|0
1692967500000|2023-08-25 12:45:00|4.07|2.67|4.09|2.69|4.1|2.7|4.06|2.66|0
1692967800000|2023-08-25 12:50:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1692968100000|2023-08-25 12:55:00|4.03|2.63|4.03|2.63|4.06|2.66|4|2.6|0
1692968400000|2023-08-25 13:00:00|4.02|2.62|3.97|2.57|4.03|2.63|3.97|2.57|0
1692968700000|2023-08-25 13:05:00|3.95|2.55|3.92|2.52|3.96|2.56|3.91|2.51|0
1692969000000|2023-08-25 13:10:00|3.94|2.54|3.95|2.55|3.97|2.57|3.9|2.5|0
1692969300000|2023-08-25 13:15:00|3.96|2.56|3.87|2.47|3.99|2.59|3.84|2.44|0
1692969600000|2023-08-25 13:20:00|3.88|2.48|3.8|2.4|3.88|2.48|3.8|2.4|0
1692969900000|2023-08-25 13:25:00|3.81|2.41|3.99|2.59|4|2.6|3.8|2.4|0
1692970200000|2023-08-25 13:30:00|3.98|2.58|3.84|2.44|4.26|2.86|3.84|2.44|0
1692970500000|2023-08-25 13:35:00|3.83|2.43|3.86|2.46|3.94|2.54|3.76|2.36|0
1692970800000|2023-08-25 13:40:00|3.85|2.45|3.82|2.42|3.89|2.49|3.74|2.34|0
1692971100000|2023-08-25 13:45:00|3.81|2.41|3.84|2.44|3.89|2.49|3.74|2.34|0
1692971400000|2023-08-25 13:50:00|3.83|2.43|3.72|2.32|3.85|2.45|3.71|2.31|0
1692971700000|2023-08-25 13:55:00|3.71|2.31|3.78|2.38|3.8|2.4|3.66|2.26|0
1692972000000|2023-08-25 14:00:00|3.85|2.45|3.86|2.46|4.08|2.68|3.6|2.2|0
1692972300000|2023-08-25 14:05:00|3.85|2.45|3.49|2.09|3.89|2.49|3.43|2.03|0
1692972600000|2023-08-25 14:10:00|3.51|2.11|4.03|2.63|4.06|2.66|3.5|2.1|0
1692972900000|2023-08-25 14:15:00|4.04|2.64|3.64|2.24|4.35|2.95|3.64|2.24|0
1692973200000|2023-08-25 14:20:00|3.65|2.25|3.3|1.9|3.69|2.29|3.3|1.9|0
1692973500000|2023-08-25 14:25:00|3.28|1.88|3.24|1.84|3.39|1.99|3.14|1.74|0
1692973800000|2023-08-25 14:30:00|3.23|1.83|3.13|1.73|3.3|1.9|3.11|1.71|0
1692974100000|2023-08-25 14:35:00|3.15|1.75|3.1|1.7|3.25|1.85|3.02|1.62|0
1692974400000|2023-08-25 14:40:00|3.11|1.71|2.98|1.58|3.27|1.87|2.98|1.58|0
1692974700000|2023-08-25 14:45:00|2.97|1.57|3.36|1.96|3.45|2.05|2.74|1.34|0
1692975000000|2023-08-25 14:50:00|3.34|1.94|3.28|1.88|3.44|2.04|3.25|1.85|0
1692975300000|2023-08-25 14:55:00|3.27|1.87|3.2|1.8|3.31|1.91|3.17|1.77|0
1692975600000|2023-08-25 15:00:00|3.19|1.79|3.35|1.95|3.43|2.03|3.14|1.74|0
1692975900000|2023-08-25 15:05:00|3.32|1.92|3.64|2.24|3.68|2.28|3.31|1.91|0
1692976200000|2023-08-25 15:10:00|3.66|2.26|3.69|2.29|3.85|2.45|3.63|2.23|0
1692976500000|2023-08-25 15:15:00|3.68|2.28|3.6|2.2|3.71|2.31|3.45|2.05|0
1692976800000|2023-08-25 15:20:00|3.59|2.19|3.61|2.21|3.61|2.21|3.47|2.07|0
1692977100000|2023-08-25 15:25:00|3.62|2.22|3.84|2.44|4.08|2.68|3.62|2.22|0
1692977400000|2023-08-25 15:30:00|3.85|2.45|3.8|2.4|3.85|2.45|3.67|2.27|0
1692977700000|2023-08-25 15:35:00|3.79|2.39|3.59|2.19|4.23|2.83|3.59|2.19|0
1692978000000|2023-08-25 15:40:00|3.6|2.2|3.44|2.04|3.6|2.2|3.33|1.93|0
1692978300000|2023-08-25 15:45:00|3.43|2.03|3.36|1.96|3.43|2.03|3.28|1.88|0
1692978600000|2023-08-25 15:50:00|3.37|1.97|3|1.6|3.42|2.02|2.97|1.57|0
1692978900000|2023-08-25 15:55:00|2.99|1.59|3.04|1.64|3.12|1.72|2.84|1.44|0
1692979200000|2023-08-25 16:00:00|3.05|1.65|3.2|1.8|3.23|1.83|3.05|1.65|0
1692979500000|2023-08-25 16:05:00|3.21|1.81|3.22|1.82|3.26|1.86|3.13|1.73|0
1692979800000|2023-08-25 16:10:00|3.23|1.83|3.26|1.86|3.27|1.87|3.15|1.75|0
1692980100000|2023-08-25 16:15:00|3.25|1.85|3.24|1.84|3.29|1.89|3.11|1.71|0
1692980400000|2023-08-25 16:20:00|3.23|1.83|3.13|1.73|3.42|2.02|3.08|1.68|0
1692980700000|2023-08-25 16:25:00|3.12|1.72|3.2|1.8|3.21|1.81|3.11|1.71|0
1692981000000|2023-08-25 16:30:00|3.21|1.81|3.16|1.76|3.25|1.85|3.15|1.75|0
1692981300000|2023-08-25 16:35:00|3.18|1.78|3.23|1.83|3.27|1.87|3.13|1.73|0
1692981600000|2023-08-25 16:40:00|3.21|1.81|3.15|1.75|3.28|1.88|3.13|1.73|0
1692981900000|2023-08-25 16:45:00|3.14|1.74|3.18|1.78|3.21|1.81|3.1|1.7|0
1692982200000|2023-08-25 16:50:00|3.17|1.77|3.01|1.61|3.2|1.8|3|1.6|0
1692982500000|2023-08-25 16:55:00|3|1.6|3.16|1.76|3.17|1.77|2.98|1.58|0
1692982800000|2023-08-25 17:00:00|3.15|1.75|3.16|1.76|3.21|1.81|3.13|1.73|0
1692983100000|2023-08-25 17:05:00|3.15|1.75|3.15|1.75|3.23|1.83|3.11|1.71|0
1692983400000|2023-08-25 17:10:00|3.12|1.72|3.2|1.8|3.22|1.82|3.04|1.64|0
1692983700000|2023-08-25 17:15:00|3.22|1.82|3.08|1.68|3.27|1.87|3.03|1.63|0
1692984000000|2023-08-25 17:20:00|3.09|1.69|2.95|1.55|3.09|1.69|2.94|1.54|0
1692984300000|2023-08-25 17:25:00|2.96|1.56|3.02|1.62|3.02|1.62|2.92|1.52|0
1692984600000|2023-08-25 17:30:00|3.01|1.61|2.91|1.51|3.01|1.61|2.87|1.47|0
1692984900000|2023-08-25 17:35:00|2.9|1.5|2.86|1.46|2.95|1.55|2.86|1.46|0
1692985200000|2023-08-25 17:40:00|2.87|1.47|2.98|1.58|2.99|1.59|2.86|1.46|0
1692985500000|2023-08-25 17:45:00|2.96|1.56|2.95|1.55|2.97|1.57|2.87|1.47|0
1692985800000|2023-08-25 17:50:00|2.96|1.56|3.12|1.72|3.12|1.72|2.95|1.55|0
1692986100000|2023-08-25 17:55:00|3.11|1.71|3.14|1.74|3.14|1.74|3.06|1.66|0
1692986400000|2023-08-25 18:00:00|3.13|1.73|3.15|1.75|3.18|1.78|3.11|1.71|0
1692986700000|2023-08-25 18:05:00|3.14|1.74|3.2|1.8|3.24|1.84|3.14|1.74|0
1692987000000|2023-08-25 18:10:00|3.19|1.79|3.3|1.9|3.32|1.92|3.15|1.75|0
1692987300000|2023-08-25 18:15:00|3.32|1.92|3.4|2|3.43|2.03|3.19|1.79|0
1692987600000|2023-08-25 18:20:00|3.41|2.01|3.5|2.1|3.56|2.16|3.41|2.01|0
1692987900000|2023-08-25 18:25:00|3.51|2.11|3.63|2.23|3.65|2.25|3.5|2.1|0
1692988200000|2023-08-25 18:30:00|3.67|2.27|3.72|2.32|3.74|2.34|3.6|2.2|0
1692988500000|2023-08-25 18:35:00|3.73|2.33|3.61|2.21|3.78|2.38|3.58|2.18|0
1692988800000|2023-08-25 18:40:00|3.6|2.2|3.54|2.14|3.68|2.28|3.5|2.1|0
1692989100000|2023-08-25 18:45:00|3.53|2.13|3.61|2.21|3.62|2.22|3.46|2.06|0
1692989400000|2023-08-25 18:50:00|3.62|2.22|3.34|1.94|3.81|2.41|3.28|1.88|0
1692989700000|2023-08-25 18:55:00|3.35|1.95|3.38|1.98|3.4|2|3.33|1.93|0
1692990000000|2023-08-25 19:00:00|3.4|2|3.36|1.96|3.53|2.13|3.29|1.89|0
1692990300000|2023-08-25 19:05:00|3.35|1.95|3.38|1.98|3.4|2|3.27|1.87|0
1692990600000|2023-08-25 19:10:00|3.4|2|3.33|1.93|3.43|2.03|3.31|1.91|0
1692990900000|2023-08-25 19:15:00|3.32|1.92|3.39|1.99|3.45|2.05|3.32|1.92|0
1692991200000|2023-08-25 19:20:00|3.38|1.98|3.48|2.08|3.51|2.11|3.38|1.98|0
1692991500000|2023-08-25 19:25:00|3.49|2.09|3.43|2.03|3.52|2.12|3.42|2.02|0
1692991800000|2023-08-25 19:30:00|3.44|2.04|3.4|2|3.49|2.09|3.38|1.98|0
1692992100000|2023-08-25 19:35:00|3.39|1.99|3.32|1.92|3.4|2|3.27|1.87|0
1692992400000|2023-08-25 19:40:00|3.33|1.93|3.4|2|3.4|2|3.25|1.85|0
1692992700000|2023-08-25 19:45:00|3.39|1.99|3.22|1.82|3.42|2.02|3.21|1.81|0
1692993000000|2023-08-25 19:50:00|3.17|1.77|3.09|1.69|3.22|1.82|3.07|1.67|0
1692993300000|2023-08-25 19:55:00|3.15|1.75|3.15|1.75|3.25|1.85|3.11|1.71|0
1692993600000|2023-08-25 20:00:00|3.17|1.77|3.18|1.78|3.25|1.85|3.17|1.77|0
1692993900000|2023-08-25 20:05:00|3.19|1.79|3.15|1.75|3.19|1.79|3.15|1.75|0
1692994200000|2023-08-25 20:10:00|3.14|1.74|3.19|1.79|3.19|1.79|3.14|1.74|0
1693182900000|2023-08-28 00:35:00|3.61|1.81|3.6|1.8|3.61|1.81|3.6|1.8|0
1693183200000|2023-08-28 00:40:00|3.61|1.81|3.62|1.82|3.62|1.82|3.59|1.79|0
1693183500000|2023-08-28 00:45:00|3.64|1.84|3.64|1.84|3.65|1.85|3.63|1.83|0
1693183800000|2023-08-28 00:50:00|3.65|1.85|3.59|1.79|3.66|1.86|3.59|1.79|0
1693184100000|2023-08-28 00:55:00|3.58|1.78|3.61|1.81|3.63|1.83|3.58|1.78|0
1693184400000|2023-08-28 01:00:00|3.62|1.82|3.68|1.88|3.7|1.9|3.62|1.82|0
1693184700000|2023-08-28 01:05:00|3.69|1.89|3.69|1.89|3.71|1.91|3.67|1.87|0
1693185000000|2023-08-28 01:10:00|3.68|1.88|3.66|1.86|3.69|1.89|3.64|1.84|0
1693185300000|2023-08-28 01:15:00|3.67|1.87|3.7|1.9|3.7|1.9|3.67|1.87|0
1693185600000|2023-08-28 01:20:00|3.73|1.93|3.76|1.96|3.78|1.98|3.73|1.93|0
1693185900000|2023-08-28 01:25:00|3.75|1.95|3.76|1.96|3.77|1.97|3.74|1.94|0
1693186200000|2023-08-28 01:30:00|3.77|1.97|3.68|1.88|3.78|1.98|3.68|1.88|0
1693186500000|2023-08-28 01:35:00|3.69|1.89|3.73|1.93|3.74|1.94|3.68|1.88|0
1693186800000|2023-08-28 01:40:00|3.74|1.94|3.72|1.92|3.74|1.94|3.71|1.91|0
1693187100000|2023-08-28 01:45:00|3.73|1.93|3.69|1.89|3.75|1.95|3.69|1.89|0
1693187400000|2023-08-28 01:50:00|3.68|1.88|3.72|1.92|3.72|1.92|3.68|1.88|0
1693187700000|2023-08-28 01:55:00|3.71|1.91|3.71|1.91|3.72|1.92|3.7|1.9|0
1693188000000|2023-08-28 02:00:00|3.72|1.92|3.72|1.92|3.73|1.93|3.7|1.9|0
1693188300000|2023-08-28 02:05:00|3.73|1.93|3.68|1.88|3.74|1.94|3.68|1.88|0
1693188600000|2023-08-28 02:10:00|3.67|1.87|3.71|1.91|3.71|1.91|3.65|1.85|0
1693188900000|2023-08-28 02:15:00|3.72|1.92|3.66|1.86|3.72|1.92|3.64|1.84|0
1693189200000|2023-08-28 02:20:00|3.67|1.87|3.68|1.88|3.68|1.88|3.65|1.85|0
1693189500000|2023-08-28 02:25:00|3.67|1.87|3.68|1.88|3.69|1.89|3.67|1.87|0
1693189800000|2023-08-28 02:30:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1693190100000|2023-08-28 02:35:00|3.7|1.9|3.72|1.92|3.73|1.93|3.69|1.89|0
1693190400000|2023-08-28 02:40:00|3.73|1.93|3.73|1.93|3.74|1.94|3.71|1.91|0
1693190700000|2023-08-28 02:45:00|3.74|1.94|3.74|1.94|3.76|1.96|3.73|1.93|0
1693191000000|2023-08-28 02:50:00|3.75|1.95|3.74|1.94|3.76|1.96|3.74|1.94|0
1693191300000|2023-08-28 02:55:00|3.75|1.95|3.74|1.94|3.76|1.96|3.73|1.93|0
1693191600000|2023-08-28 03:00:00|3.73|1.93|3.72|1.92|3.74|1.94|3.71|1.91|0
1693191900000|2023-08-28 03:05:00|3.73|1.93|3.69|1.89|3.73|1.93|3.68|1.88|0
1693192200000|2023-08-28 03:10:00|3.68|1.88|3.68|1.88|3.69|1.89|3.67|1.87|0
1693192500000|2023-08-28 03:15:00|3.67|1.87|3.64|1.84|3.68|1.88|3.63|1.83|0
1693192800000|2023-08-28 03:20:00|3.65|1.85|3.66|1.86|3.68|1.88|3.63|1.83|0
1693193100000|2023-08-28 03:25:00|3.67|1.87|3.68|1.88|3.68|1.88|3.66|1.86|0
1693193400000|2023-08-28 03:30:00|3.67|1.87|3.67|1.87|3.68|1.88|3.66|1.86|0
1693193700000|2023-08-28 03:35:00|3.66|1.86|3.65|1.85|3.67|1.87|3.64|1.84|0
1693194000000|2023-08-28 03:40:00|3.66|1.86|3.66|1.86|3.67|1.87|3.65|1.85|0
1693194300000|2023-08-28 03:45:00|3.65|1.85|3.63|1.83|3.65|1.85|3.63|1.83|0
1693194600000|2023-08-28 03:50:00|3.64|1.84|3.64|1.84|3.65|1.85|3.63|1.83|0
1693194900000|2023-08-28 03:55:00|3.63|1.83|3.59|1.79|3.64|1.84|3.59|1.79|0
1693195200000|2023-08-28 04:00:00|3.6|1.8|3.62|1.82|3.63|1.83|3.59|1.79|0
1693195500000|2023-08-28 04:05:00|3.61|1.81|3.63|1.83|3.63|1.83|3.6|1.8|0
1693195800000|2023-08-28 04:10:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1693196100000|2023-08-28 04:15:00|3.62|1.82|3.62|1.82|3.63|1.83|3.62|1.82|0
1693196400000|2023-08-28 04:20:00|3.63|1.83|3.64|1.84|3.64|1.84|3.62|1.82|0
1693196700000|2023-08-28 04:25:00|3.63|1.83|3.62|1.82|3.64|1.84|3.62|1.82|0
1693197000000|2023-08-28 04:30:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1693197300000|2023-08-28 04:35:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1693197600000|2023-08-28 04:40:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1693197900000|2023-08-28 04:45:00|3.64|1.84|3.64|1.84|3.64|1.84|3.63|1.83|0
1693198200000|2023-08-28 04:50:00|3.63|1.83|3.63|1.83|3.64|1.84|3.63|1.83|0
1693198500000|2023-08-28 04:55:00|3.62|1.82|3.64|1.84|3.64|1.84|3.62|1.82|0
1693198800000|2023-08-28 05:00:00|3.63|1.83|3.62|1.82|3.64|1.84|3.6|1.8|0
1693199100000|2023-08-28 05:05:00|3.63|1.83|3.62|1.82|3.63|1.83|3.6|1.8|0
1693199400000|2023-08-28 05:10:00|3.61|1.81|3.6|1.8|3.62|1.82|3.59|1.79|0
1693199700000|2023-08-28 05:15:00|3.61|1.81|3.62|1.82|3.63|1.83|3.59|1.79|0
1693200000000|2023-08-28 05:20:00|3.63|1.83|3.61|1.81|3.63|1.83|3.61|1.81|0
1693200300000|2023-08-28 05:25:00|3.6|1.8|3.61|1.81|3.61|1.81|3.59|1.79|0
1693200600000|2023-08-28 05:30:00|3.62|1.82|3.66|1.86|3.67|1.87|3.61|1.81|0
1693200900000|2023-08-28 05:35:00|3.67|1.87|3.68|1.88|3.68|1.88|3.66|1.86|0
1693201200000|2023-08-28 05:40:00|3.69|1.89|3.7|1.9|3.7|1.9|3.68|1.88|0
1693201500000|2023-08-28 05:45:00|3.69|1.89|3.76|1.96|3.78|1.98|3.68|1.88|0
1693201800000|2023-08-28 05:50:00|3.75|1.95|3.74|1.94|3.76|1.96|3.73|1.93|0
1693202100000|2023-08-28 05:55:00|3.73|1.93|3.78|1.98|3.78|1.98|3.73|1.93|0
1693202400000|2023-08-28 06:00:00|3.79|1.99|3.78|1.98|3.8|2|3.73|1.93|0
1693202700000|2023-08-28 06:05:00|3.58|2.18|3.6|2.2|3.61|2.21|3.57|2.17|0
1693203000000|2023-08-28 06:10:00|3.61|2.21|3.59|2.19|3.61|2.21|3.58|2.18|0
1693203300000|2023-08-28 06:15:00|3.58|2.18|3.59|2.19|3.61|2.21|3.58|2.18|0
1693203600000|2023-08-28 06:20:00|3.58|2.18|3.57|2.17|3.59|2.19|3.57|2.17|0
1693203900000|2023-08-28 06:25:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1693204200000|2023-08-28 06:30:00|3.59|2.19|3.59|2.19|3.61|2.21|3.58|2.18|0
1693204500000|2023-08-28 06:35:00|3.6|2.2|3.59|2.19|3.61|2.21|3.58|2.18|0
1693204800000|2023-08-28 06:40:00|3.6|2.2|3.61|2.21|3.61|2.21|3.59|2.19|0
1693205100000|2023-08-28 06:45:00|3.6|2.2|3.57|2.17|3.6|2.2|3.57|2.17|0
1693205400000|2023-08-28 06:50:00|3.56|2.16|3.53|2.13|3.56|2.16|3.52|2.12|0
1693205700000|2023-08-28 06:55:00|3.52|2.12|3.54|2.14|3.54|2.14|3.52|2.12|0
1693206000000|2023-08-28 07:00:00|3.53|2.13|3.49|2.09|3.54|2.14|3.48|2.08|0
1693206300000|2023-08-28 07:05:00|3.5|2.1|3.57|2.17|3.58|2.18|3.5|2.1|0
1693206600000|2023-08-28 07:10:00|3.58|2.18|3.52|2.12|3.58|2.18|3.51|2.11|0
1693206900000|2023-08-28 07:15:00|3.51|2.11|3.56|2.16|3.58|2.18|3.51|2.11|0
1693207200000|2023-08-28 07:20:00|3.57|2.17|3.55|2.15|3.6|2.2|3.54|2.14|0
1693207500000|2023-08-28 07:25:00|3.56|2.16|3.56|2.16|3.56|2.16|3.52|2.12|0
1693207800000|2023-08-28 07:30:00|3.57|2.17|3.6|2.2|3.61|2.21|3.56|2.16|0
1693208100000|2023-08-28 07:35:00|3.61|2.21|3.55|2.15|3.61|2.21|3.55|2.15|0
1693208400000|2023-08-28 07:40:00|3.54|2.14|3.45|2.05|3.55|2.15|3.44|2.04|0
1693208700000|2023-08-28 07:45:00|3.46|2.06|3.48|2.08|3.48|2.08|3.39|1.99|0
1693209000000|2023-08-28 07:50:00|3.46|2.06|3.48|2.08|3.49|2.09|3.45|2.05|0
1693209300000|2023-08-28 07:55:00|3.47|2.07|3.45|2.05|3.47|2.07|3.43|2.03|0
1693209600000|2023-08-28 08:00:00|3.43|2.03|3.46|2.06|3.49|2.09|3.43|2.03|0
1693209900000|2023-08-28 08:05:00|3.47|2.07|3.54|2.14|3.54|2.14|3.45|2.05|0
1693210200000|2023-08-28 08:10:00|3.55|2.15|3.5|2.1|3.55|2.15|3.49|2.09|0
1693210500000|2023-08-28 08:15:00|3.49|2.09|3.53|2.13|3.53|2.13|3.48|2.08|0
1693210800000|2023-08-28 08:20:00|3.54|2.14|3.6|2.2|3.6|2.2|3.52|2.12|0
1693211100000|2023-08-28 08:25:00|3.59|2.19|3.61|2.21|3.62|2.22|3.59|2.19|0
1693211400000|2023-08-28 08:30:00|3.6|2.2|3.61|2.21|3.61|2.21|3.57|2.17|0
1693211700000|2023-08-28 08:35:00|3.6|2.2|3.59|2.19|3.62|2.22|3.57|2.17|0
1693212000000|2023-08-28 08:40:00|3.6|2.2|3.57|2.17|3.6|2.2|3.57|2.17|0
1693212300000|2023-08-28 08:45:00|3.58|2.18|3.55|2.15|3.58|2.18|3.53|2.13|0
1693212600000|2023-08-28 08:50:00|3.54|2.14|3.55|2.15|3.57|2.17|3.53|2.13|0
1693212900000|2023-08-28 08:55:00|3.54|2.14|3.54|2.14|3.55|2.15|3.52|2.12|0
1693213200000|2023-08-28 09:00:00|3.53|2.13|3.51|2.11|3.55|2.15|3.51|2.11|0
1693213500000|2023-08-28 09:05:00|3.5|2.1|3.44|2.04|3.52|2.12|3.44|2.04|0
1693213800000|2023-08-28 09:10:00|3.43|2.03|3.45|2.05|3.47|2.07|3.43|2.03|0
1693214100000|2023-08-28 09:15:00|3.44|2.04|3.44|2.04|3.44|2.04|3.4|2|0
1693214400000|2023-08-28 09:20:00|3.43|2.03|3.46|2.06|3.46|2.06|3.42|2.02|0
1693214700000|2023-08-28 09:25:00|3.47|2.07|3.54|2.14|3.54|2.14|3.47|2.07|0
1693215000000|2023-08-28 09:30:00|3.55|2.15|3.53|2.13|3.56|2.16|3.51|2.11|0
1693215300000|2023-08-28 09:35:00|3.54|2.14|3.54|2.14|3.58|2.18|3.54|2.14|0
1693215600000|2023-08-28 09:40:00|3.53|2.13|3.53|2.13|3.53|2.13|3.51|2.11|0
1693215900000|2023-08-28 09:45:00|3.52|2.12|3.5|2.1|3.53|2.13|3.5|2.1|0
1693216200000|2023-08-28 09:50:00|3.51|2.11|3.51|2.11|3.55|2.15|3.5|2.1|0
1693216500000|2023-08-28 09:55:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1693216800000|2023-08-28 10:00:00|3.51|2.11|3.46|2.06|3.53|2.13|3.45|2.05|0
1693217100000|2023-08-28 10:05:00|3.47|2.07|3.41|2.01|3.47|2.07|3.41|2.01|0
1693217400000|2023-08-28 10:10:00|3.42|2.02|3.43|2.03|3.43|2.03|3.39|1.99|0
1693217700000|2023-08-28 10:15:00|3.42|2.02|3.42|2.02|3.43|2.03|3.4|2|0
1693218000000|2023-08-28 10:20:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1693218300000|2023-08-28 10:25:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1693218600000|2023-08-28 10:30:00|3.45|2.05|3.49|2.09|3.5|2.1|3.44|2.04|0
1693218900000|2023-08-28 10:35:00|3.48|2.08|3.48|2.08|3.5|2.1|3.47|2.07|0
1693219200000|2023-08-28 10:40:00|3.47|2.07|3.47|2.07|3.5|2.1|3.46|2.06|0
1693219500000|2023-08-28 10:45:00|3.46|2.06|3.51|2.11|3.52|2.12|3.45|2.05|0
1693219800000|2023-08-28 10:50:00|3.52|2.12|3.51|2.11|3.54|2.14|3.51|2.11|0
1693220100000|2023-08-28 10:55:00|3.5|2.1|3.49|2.09|3.51|2.11|3.48|2.08|0
1693220400000|2023-08-28 11:00:00|3.5|2.1|3.54|2.14|3.56|2.16|3.5|2.1|0
1693220700000|2023-08-28 11:05:00|3.52|2.12|3.51|2.11|3.54|2.14|3.5|2.1|0
1693221000000|2023-08-28 11:10:00|3.5|2.1|3.52|2.12|3.52|2.12|3.47|2.07|0
1693221300000|2023-08-28 11:15:00|3.51|2.11|3.55|2.15|3.55|2.15|3.51|2.11|0
1693221600000|2023-08-28 11:20:00|3.56|2.16|3.57|2.17|3.58|2.18|3.54|2.14|0
1693221900000|2023-08-28 11:25:00|3.58|2.18|3.54|2.14|3.58|2.18|3.54|2.14|0
1693222200000|2023-08-28 11:30:00|3.53|2.13|3.58|2.18|3.58|2.18|3.51|2.11|0
1693222500000|2023-08-28 11:35:00|3.59|2.19|3.55|2.15|3.6|2.2|3.54|2.14|0
1693222800000|2023-08-28 11:40:00|3.54|2.14|3.57|2.17|3.59|2.19|3.54|2.14|0
1693223100000|2023-08-28 11:45:00|3.58|2.18|3.6|2.2|3.6|2.2|3.56|2.16|0
1693223400000|2023-08-28 11:50:00|3.61|2.21|3.6|2.2|3.61|2.21|3.58|2.18|0
1693223700000|2023-08-28 11:55:00|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1693224000000|2023-08-28 12:00:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1693224300000|2023-08-28 12:05:00|3.61|2.21|3.71|2.31|3.72|2.32|3.61|2.21|0
1693224600000|2023-08-28 12:10:00|3.7|2.3|3.71|2.31|3.73|2.33|3.68|2.28|0
1693224900000|2023-08-28 12:15:00|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1693225200000|2023-08-28 12:20:00|3.73|2.33|3.73|2.33|3.75|2.35|3.72|2.32|0
1693225500000|2023-08-28 12:25:00|3.74|2.34|3.84|2.44|3.85|2.45|3.73|2.33|0
1693225800000|2023-08-28 12:30:00|3.83|2.43|3.55|2.15|3.91|2.51|3.53|2.13|0
1693226100000|2023-08-28 12:35:00|3.54|2.14|3.52|2.12|3.58|2.18|3.5|2.1|0
1693226400000|2023-08-28 12:40:00|3.53|2.13|3.95|2.55|3.96|2.56|3.52|2.12|0
1693226700000|2023-08-28 12:45:00|3.96|2.56|3.89|2.49|3.96|2.56|3.89|2.49|0
1693227000000|2023-08-28 12:50:00|3.9|2.5|3.94|2.54|3.95|2.55|3.87|2.47|0
1693227300000|2023-08-28 12:55:00|3.95|2.55|4.02|2.62|4.04|2.64|3.95|2.55|0
1693227600000|2023-08-28 13:00:00|4.01|2.61|3.98|2.58|4.04|2.64|3.98|2.58|0
1693227900000|2023-08-28 13:05:00|3.99|2.59|4.02|2.62|4.03|2.63|3.97|2.57|0
1693228200000|2023-08-28 13:10:00|4.01|2.61|4.02|2.62|4.09|2.69|4.01|2.61|0
1693228500000|2023-08-28 13:15:00|4.01|2.61|4|2.6|4.03|2.63|3.98|2.58|0
1693228800000|2023-08-28 13:20:00|4.01|2.61|4.08|2.68|4.09|2.69|4.01|2.61|0
1693229100000|2023-08-28 13:25:00|4.05|2.65|4.05|2.65|4.1|2.7|3.99|2.59|0
1693229400000|2023-08-28 13:30:00|4.08|2.68|4.27|2.87|4.32|2.92|3.99|2.59|0
1693229700000|2023-08-28 13:35:00|4.26|2.86|4.13|2.73|4.39|2.99|4.12|2.72|0
1693230000000|2023-08-28 13:40:00|4.15|2.75|4.19|2.79|4.23|2.83|4.04|2.64|0
1693230300000|2023-08-28 13:45:00|4.21|2.81|4.2|2.8|4.35|2.95|4.13|2.73|0
1693230600000|2023-08-28 13:50:00|4.19|2.79|4.09|2.69|4.2|2.8|3.92|2.52|0
1693230900000|2023-08-28 13:55:00|4.07|2.67|4.16|2.76|4.2|2.8|4.07|2.67|0
1693231200000|2023-08-28 14:00:00|4.18|2.78|4.17|2.77|4.25|2.85|4.06|2.66|0
1693231500000|2023-08-28 14:05:00|4.18|2.78|3.99|2.59|4.22|2.82|3.99|2.59|0
1693231800000|2023-08-28 14:10:00|4|2.6|3.92|2.52|4.04|2.64|3.88|2.48|0
1693232100000|2023-08-28 14:15:00|3.93|2.53|3.96|2.56|4.04|2.64|3.88|2.48|0
1693232400000|2023-08-28 14:20:00|3.97|2.57|4.14|2.74|4.15|2.75|3.94|2.54|0
1693232700000|2023-08-28 14:25:00|4.17|2.77|4.17|2.77|4.18|2.78|4.09|2.69|0
1693233000000|2023-08-28 14:30:00|4.19|2.79|4.15|2.75|4.2|2.8|4.1|2.7|0
1693233300000|2023-08-28 14:35:00|4.14|2.74|3.97|2.57|4.17|2.77|3.97|2.57|0
1693233600000|2023-08-28 14:40:00|3.95|2.55|3.87|2.47|3.98|2.58|3.82|2.42|0
1693233900000|2023-08-28 14:45:00|3.85|2.45|3.83|2.43|3.93|2.53|3.8|2.4|0
1693234200000|2023-08-28 14:50:00|3.82|2.42|3.66|2.26|3.84|2.44|3.61|2.21|0
1693234500000|2023-08-28 14:55:00|3.69|2.29|3.82|2.42|3.82|2.42|3.64|2.24|0
1693234800000|2023-08-28 15:00:00|3.81|2.41|3.72|2.32|3.81|2.41|3.68|2.28|0
1693235100000|2023-08-28 15:05:00|3.73|2.33|3.66|2.26|3.73|2.33|3.55|2.15|0
1693235400000|2023-08-28 15:10:00|3.65|2.25|3.63|2.23|3.69|2.29|3.58|2.18|0
1693235700000|2023-08-28 15:15:00|3.62|2.22|3.62|2.22|3.69|2.29|3.59|2.19|0
1693236000000|2023-08-28 15:20:00|3.63|2.23|3.63|2.23|3.69|2.29|3.6|2.2|0
1693236300000|2023-08-28 15:25:00|3.64|2.24|3.62|2.22|3.76|2.36|3.58|2.18|0
1693236600000|2023-08-28 15:30:00|3.6|2.2|3.68|2.28|3.72|2.32|3.6|2.2|0
1693236900000|2023-08-28 15:35:00|3.67|2.27|3.74|2.34|3.78|2.38|3.66|2.26|0
1693237200000|2023-08-28 15:40:00|3.75|2.35|3.55|2.15|3.76|2.36|3.49|2.09|0
1693237500000|2023-08-28 15:45:00|3.54|2.14|3.76|2.36|3.79|2.39|3.47|2.07|0
1693237800000|2023-08-28 15:50:00|3.75|2.35|3.79|2.39|3.81|2.41|3.71|2.31|0
1693238100000|2023-08-28 15:55:00|3.8|2.4|3.88|2.48|3.89|2.49|3.77|2.37|0
1693238400000|2023-08-28 16:00:00|3.86|2.46|3.86|2.46|3.88|2.48|3.81|2.41|0
1693238700000|2023-08-28 16:05:00|3.85|2.45|3.88|2.48|3.9|2.5|3.8|2.4|0
1693239000000|2023-08-28 16:10:00|3.89|2.49|3.93|2.53|3.94|2.54|3.82|2.42|0
1693239300000|2023-08-28 16:15:00|3.91|2.51|3.8|2.4|3.93|2.53|3.8|2.4|0
1693239600000|2023-08-28 16:20:00|3.78|2.38|3.78|2.38|3.8|2.4|3.73|2.33|0
1693239900000|2023-08-28 16:25:00|3.77|2.37|3.8|2.4|3.82|2.42|3.73|2.33|0
1693240200000|2023-08-28 16:30:00|3.79|2.39|3.8|2.4|3.83|2.43|3.74|2.34|0
1693240500000|2023-08-28 16:35:00|3.81|2.41|3.92|2.52|3.93|2.53|3.77|2.37|0
1693240800000|2023-08-28 16:40:00|3.91|2.51|3.97|2.57|4.04|2.64|3.87|2.47|0
1693241100000|2023-08-28 16:45:00|3.96|2.56|3.79|2.39|3.99|2.59|3.79|2.39|0
1693241400000|2023-08-28 16:50:00|3.8|2.4|3.93|2.53|3.94|2.54|3.79|2.39|0
1693241700000|2023-08-28 16:55:00|3.92|2.52|4.08|2.68|4.09|2.69|3.91|2.51|0
1693242000000|2023-08-28 17:00:00|4.09|2.69|4.17|2.77|4.2|2.8|4.08|2.68|0
1693242300000|2023-08-28 17:05:00|4.18|2.78|4.18|2.78|4.32|2.92|4.18|2.78|0
1693242600000|2023-08-28 17:10:00|4.19|2.79|4.15|2.75|4.22|2.82|4.14|2.74|0
1693242900000|2023-08-28 17:15:00|4.16|2.76|4.09|2.69|4.16|2.76|4.04|2.64|0
1693243200000|2023-08-28 17:20:00|4.1|2.7|4.14|2.74|4.2|2.8|4.1|2.7|0
1693243500000|2023-08-28 17:25:00|4.15|2.75|4.13|2.73|4.15|2.75|4.08|2.68|0
1693243800000|2023-08-28 17:30:00|4.14|2.74|4.16|2.76|4.21|2.81|4.14|2.74|0
1693244100000|2023-08-28 17:35:00|4.13|2.73|4.03|2.63|4.13|2.73|3.98|2.58|0
1693244400000|2023-08-28 17:40:00|4.04|2.64|3.97|2.57|4.08|2.68|3.96|2.56|0
1693244700000|2023-08-28 17:45:00|3.98|2.58|3.94|2.54|3.99|2.59|3.92|2.52|0
1693245000000|2023-08-28 17:50:00|3.93|2.53|3.73|2.33|3.94|2.54|3.72|2.32|0
1693245300000|2023-08-28 17:55:00|3.71|2.31|3.61|2.21|3.71|2.31|3.54|2.14|0
1693245600000|2023-08-28 18:00:00|3.62|2.22|3.62|2.22|3.65|2.25|3.56|2.16|0
1693245900000|2023-08-28 18:05:00|3.61|2.21|3.69|2.29|3.7|2.3|3.59|2.19|0
1693246200000|2023-08-28 18:10:00|3.67|2.27|3.61|2.21|3.7|2.3|3.58|2.18|0
1693246500000|2023-08-28 18:15:00|3.64|2.24|3.54|2.14|3.66|2.26|3.54|2.14|0
1693246800000|2023-08-28 18:20:00|3.56|2.16|3.61|2.21|3.64|2.24|3.54|2.14|0
1693247100000|2023-08-28 18:25:00|3.6|2.2|3.65|2.25|3.67|2.27|3.56|2.16|0
1693247400000|2023-08-28 18:30:00|3.64|2.24|3.64|2.24|3.67|2.27|3.58|2.18|0
1693247700000|2023-08-28 18:35:00|3.65|2.25|3.7|2.3|3.82|2.42|3.64|2.24|0
1693248000000|2023-08-28 18:40:00|3.72|2.32|3.76|2.36|3.79|2.39|3.7|2.3|0
1693248300000|2023-08-28 18:45:00|3.77|2.37|3.76|2.36|3.78|2.38|3.71|2.31|0
1693248600000|2023-08-28 18:50:00|3.78|2.38|3.83|2.43|3.83|2.43|3.76|2.36|0
1693248900000|2023-08-28 18:55:00|3.85|2.45|3.83|2.43|3.86|2.46|3.74|2.34|0
1693249200000|2023-08-28 19:00:00|3.85|2.45|3.89|2.49|3.92|2.52|3.79|2.39|0
1693249500000|2023-08-28 19:05:00|3.88|2.48|3.98|2.58|3.99|2.59|3.83|2.43|0
1693249800000|2023-08-28 19:10:00|3.99|2.59|3.88|2.48|3.99|2.59|3.86|2.46|0
1693250100000|2023-08-28 19:15:00|3.89|2.49|3.86|2.46|3.9|2.5|3.82|2.42|0
1693250400000|2023-08-28 19:20:00|3.87|2.47|3.75|2.35|3.87|2.47|3.69|2.29|0
1693250700000|2023-08-28 19:25:00|3.73|2.33|3.83|2.43|3.86|2.46|3.72|2.32|0
1693251000000|2023-08-28 19:30:00|3.81|2.41|3.89|2.49|3.9|2.5|3.78|2.38|0
1693251300000|2023-08-28 19:35:00|3.88|2.48|3.88|2.48|3.96|2.56|3.86|2.46|0
1693251600000|2023-08-28 19:40:00|3.87|2.47|3.99|2.59|3.99|2.59|3.85|2.45|0
1693251900000|2023-08-28 19:45:00|3.98|2.58|4.09|2.69|4.34|2.94|3.98|2.58|0
1693252200000|2023-08-28 19:50:00|4.1|2.7|4.06|2.66|4.13|2.73|3.99|2.59|0
1693252500000|2023-08-28 19:55:00|4.04|2.64|4.1|2.7|4.19|2.79|4.02|2.62|0
1693252800000|2023-08-28 20:00:00|4.08|2.68|4.15|2.75|4.19|2.79|4.07|2.67|0
1693253100000|2023-08-28 20:05:00|4.12|2.72|4.15|2.75|4.17|2.77|4.11|2.71|0
1693253400000|2023-08-28 20:10:00|4.14|2.74|4.15|2.75|4.15|2.75|4.12|2.72|0
1693253700000|2023-08-28 20:15:00|4.36|2.56|4.35|2.55|4.36|2.56|4.32|2.52|0
1693254000000|2023-08-28 20:20:00|4.36|2.56|4.35|2.55|4.36|2.56|4.33|2.53|0
1693254300000|2023-08-28 20:25:00|4.36|2.56|4.37|2.57|4.37|2.57|4.36|2.56|0
1693254600000|2023-08-28 20:30:00|4.38|2.58|4.38|2.58|4.39|2.59|4.38|2.58|0
1693254900000|2023-08-28 20:35:00|4.37|2.57|4.37|2.57|4.39|2.59|4.37|2.57|0
1693255500000|2023-08-28 20:45:00|4.36|2.56|4.36|2.56|4.36|2.56|4.36|2.56|0
1693255800000|2023-08-28 20:50:00|4.37|2.57|4.36|2.56|4.37|2.57|4.36|2.56|0
1693256100000|2023-08-28 20:55:00|4.37|2.57|4.39|2.59|4.4|2.6|4.36|2.56|0
1693256700000|2023-08-28 21:05:00|4.4|2.6|4.4|2.6|4.4|2.6|4.4|2.6|0
1693257000000|2023-08-28 21:10:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1693257300000|2023-08-28 21:15:00|4.4|2.6|4.38|2.58|4.4|2.6|4.38|2.58|0
1693257600000|2023-08-28 21:20:00|4.39|2.59|4.39|2.59|4.39|2.59|4.38|2.58|0
1693257900000|2023-08-28 21:25:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1693258200000|2023-08-28 21:30:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1693259100000|2023-08-28 21:45:00|4.4|2.6|4.4|2.6|4.4|2.6|4.4|2.6|0
1693259400000|2023-08-28 21:50:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1693259700000|2023-08-28 21:55:00|4.39|2.59|4.38|2.58|4.39|2.59|4.38|2.58|0
1693260000000|2023-08-28 22:00:00|4.39|2.59|4.46|2.66|4.47|2.67|4.38|2.58|0
1693260300000|2023-08-28 22:05:00|4.45|2.65|4.43|2.63|4.45|2.65|4.42|2.62|0
1693260600000|2023-08-28 22:10:00|4.42|2.62|4.45|2.65|4.47|2.67|4.42|2.62|0
1693260900000|2023-08-28 22:15:00|4.46|2.66|4.47|2.67|4.47|2.67|4.45|2.65|0
1693261200000|2023-08-28 22:20:00|4.48|2.68|4.46|2.66|4.48|2.68|4.46|2.66|0
1693261500000|2023-08-28 22:25:00|4.47|2.67|4.45|2.65|4.47|2.67|4.44|2.64|0
1693261800000|2023-08-28 22:30:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1693262100000|2023-08-28 22:35:00|4.43|2.63|4.44|2.64|4.45|2.65|4.43|2.63|0
1693262400000|2023-08-28 22:40:00|4.43|2.63|4.44|2.64|4.44|2.64|4.41|2.61|0
1693262700000|2023-08-28 22:45:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1693263000000|2023-08-28 22:50:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1693263600000|2023-08-28 23:00:00|4.42|2.62|4.39|2.59|4.42|2.62|4.39|2.59|0
1693263900000|2023-08-28 23:05:00|4.38|2.58|4.38|2.58|4.4|2.6|4.38|2.58|0
1693264200000|2023-08-28 23:10:00|4.37|2.57|4.36|2.56|4.38|2.58|4.36|2.56|0
1693264500000|2023-08-28 23:15:00|4.37|2.57|4.36|2.56|4.38|2.58|4.36|2.56|0
1693264800000|2023-08-28 23:20:00|4.37|2.57|4.38|2.58|4.38|2.58|4.36|2.56|0
1693265100000|2023-08-28 23:25:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1693265400000|2023-08-28 23:30:00|4.39|2.59|4.37|2.57|4.39|2.59|4.36|2.56|0
1693265700000|2023-08-28 23:35:00|4.36|2.56|4.35|2.55|4.36|2.56|4.35|2.55|0
1693266000000|2023-08-28 23:40:00|4.36|2.56|4.36|2.56|4.36|2.56|4.36|2.56|0
1693266300000|2023-08-28 23:45:00|4.37|2.57|4.35|2.55|4.37|2.57|4.34|2.54|0
1693266600000|2023-08-28 23:50:00|4.34|2.54|4.34|2.54|4.34|2.54|4.33|2.53|0
1693266900000|2023-08-28 23:55:00|4.33|2.53|4.34|2.54|4.34|2.54|4.32|2.52|0
1693267200000|2023-08-29 00:00:00|4.33|2.53|4.28|2.48|4.34|2.54|4.28|2.48|0
1693267500000|2023-08-29 00:05:00|4.27|2.47|4.23|2.43|4.27|2.47|4.22|2.42|0
1693267800000|2023-08-29 00:10:00|4.24|2.44|4.29|2.49|4.29|2.49|4.24|2.44|0
1693268100000|2023-08-29 00:15:00|4.28|2.48|4.3|2.5|4.33|2.53|4.28|2.48|0
1693268400000|2023-08-29 00:20:00|4.31|2.51|4.15|2.35|4.37|2.57|4.14|2.34|0
1693268700000|2023-08-29 00:25:00|4.14|2.34|4.13|2.33|4.15|2.35|4.13|2.33|0
1693269000000|2023-08-29 00:30:00|4.14|2.34|4.14|2.34|4.17|2.37|4.13|2.33|0
1693269300000|2023-08-29 00:35:00|4.15|2.35|4.17|2.37|4.17|2.37|4.15|2.35|0
1693269600000|2023-08-29 00:40:00|4.16|2.36|4.14|2.34|4.17|2.37|4.13|2.33|0
1693269900000|2023-08-29 00:45:00|4.13|2.33|4.16|2.36|4.17|2.37|4.13|2.33|0
1693270200000|2023-08-29 00:50:00|4.15|2.35|4.16|2.36|4.17|2.37|4.15|2.35|0
1693270500000|2023-08-29 00:55:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1693270800000|2023-08-29 01:00:00|4.17|2.37|4.15|2.35|4.17|2.37|4.13|2.33|0
1693271100000|2023-08-29 01:05:00|4.14|2.34|4.16|2.36|4.16|2.36|4.13|2.33|0
1693271400000|2023-08-29 01:10:00|4.15|2.35|4.14|2.34|4.15|2.35|4.12|2.32|0
1693271700000|2023-08-29 01:15:00|4.13|2.33|4.16|2.36|4.19|2.39|4.13|2.33|0
1693272000000|2023-08-29 01:20:00|4.17|2.37|4.11|2.31|4.17|2.37|4.11|2.31|0
1693272300000|2023-08-29 01:25:00|4.12|2.32|4.15|2.35|4.15|2.35|4.12|2.32|0
1693272600000|2023-08-29 01:30:00|4.14|2.34|4.14|2.34|4.19|2.39|4.12|2.32|0
1693272900000|2023-08-29 01:35:00|4.15|2.35|4.14|2.34|4.18|2.38|4.13|2.33|0
1693273200000|2023-08-29 01:40:00|4.15|2.35|4.19|2.39|4.19|2.39|4.14|2.34|0
1693273500000|2023-08-29 01:45:00|4.18|2.38|4.18|2.38|4.24|2.44|4.18|2.38|0
1693273800000|2023-08-29 01:50:00|4.19|2.39|4.1|2.3|4.19|2.39|4.1|2.3|0
1693274100000|2023-08-29 01:55:00|4.11|2.31|4.05|2.25|4.11|2.31|4.04|2.24|0
1693274400000|2023-08-29 02:00:00|4.06|2.26|4.09|2.29|4.09|2.29|4.05|2.25|0
1693274700000|2023-08-29 02:05:00|4.08|2.28|4.1|2.3|4.11|2.31|4.08|2.28|0
1693275000000|2023-08-29 02:10:00|4.11|2.31|4.13|2.33|4.14|2.34|4.1|2.3|0
1693275300000|2023-08-29 02:15:00|4.12|2.32|4.09|2.29|4.12|2.32|4.09|2.29|0
1693275600000|2023-08-29 02:20:00|4.1|2.3|4.13|2.33|4.13|2.33|4.1|2.3|0
1693275900000|2023-08-29 02:25:00|4.12|2.32|4.13|2.33|4.13|2.33|4.11|2.31|0
1693276200000|2023-08-29 02:30:00|4.12|2.32|4.13|2.33|4.14|2.34|4.12|2.32|0
1693276500000|2023-08-29 02:35:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1693276800000|2023-08-29 02:40:00|4.14|2.34|4.14|2.34|4.15|2.35|4.13|2.33|0
1693277100000|2023-08-29 02:45:00|4.13|2.33|4.13|2.33|4.14|2.34|4.12|2.32|0
1693277400000|2023-08-29 02:50:00|4.12|2.32|4.12|2.32|4.15|2.35|4.12|2.32|0
1693277700000|2023-08-29 02:55:00|4.13|2.33|4.16|2.36|4.16|2.36|4.12|2.32|0
1693278000000|2023-08-29 03:00:00|4.15|2.35|4.15|2.35|4.17|2.37|4.15|2.35|0
1693278300000|2023-08-29 03:05:00|4.16|2.36|4.15|2.35|4.16|2.36|4.15|2.35|0
1693278600000|2023-08-29 03:10:00|4.14|2.34|4.15|2.35|4.16|2.36|4.13|2.33|0
1693278900000|2023-08-29 03:15:00|4.16|2.36|4.16|2.36|4.16|2.36|4.14|2.34|0
1693279200000|2023-08-29 03:20:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1693279500000|2023-08-29 03:25:00|4.17|2.37|4.2|2.4|4.2|2.4|4.17|2.37|0
1693279800000|2023-08-29 03:30:00|4.19|2.39|4.19|2.39|4.2|2.4|4.19|2.39|0
1693280100000|2023-08-29 03:35:00|4.2|2.4|4.2|2.4|4.2|2.4|4.19|2.39|0
1693280400000|2023-08-29 03:40:00|4.21|2.41|4.2|2.4|4.21|2.41|4.2|2.4|0
1693280700000|2023-08-29 03:45:00|4.19|2.39|4.2|2.4|4.2|2.4|4.18|2.38|0
1693281000000|2023-08-29 03:50:00|4.19|2.39|4.17|2.37|4.19|2.39|4.17|2.37|0
1693281300000|2023-08-29 03:55:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1693281600000|2023-08-29 04:00:00|4.18|2.38|4.19|2.39|4.2|2.4|4.18|2.38|0
1693281900000|2023-08-29 04:05:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1693282200000|2023-08-29 04:10:00|4.17|2.37|4.18|2.38|4.18|2.38|4.17|2.37|0
1693282500000|2023-08-29 04:15:00|4.17|2.37|4.18|2.38|4.19|2.39|4.17|2.37|0
1693282800000|2023-08-29 04:20:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1693283100000|2023-08-29 04:25:00|4.2|2.4|4.21|2.41|4.23|2.43|4.2|2.4|0
1693283400000|2023-08-29 04:30:00|4.2|2.4|4.2|2.4|4.21|2.41|4.19|2.39|0
1693283700000|2023-08-29 04:35:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1693284000000|2023-08-29 04:40:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1693284300000|2023-08-29 04:45:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1693285200000|2023-08-29 05:00:00|4.18|2.38|4.18|2.38|4.18|2.38|4.17|2.37|0
1693285500000|2023-08-29 05:05:00|4.17|2.37|4.22|2.42|4.22|2.42|4.17|2.37|0
1693285800000|2023-08-29 05:10:00|4.23|2.43|4.26|2.46|4.27|2.47|4.23|2.43|0
1693286100000|2023-08-29 05:15:00|4.27|2.47|4.27|2.47|4.27|2.47|4.25|2.45|0
1693286400000|2023-08-29 05:20:00|4.26|2.46|4.29|2.49|4.3|2.5|4.26|2.46|0
1693286700000|2023-08-29 05:25:00|4.28|2.48|4.28|2.48|4.3|2.5|4.28|2.48|0
1693287000000|2023-08-29 05:30:00|4.27|2.47|4.28|2.48|4.28|2.48|4.26|2.46|0
1693287300000|2023-08-29 05:35:00|4.29|2.49|4.28|2.48|4.29|2.49|4.28|2.48|0
1693287600000|2023-08-29 05:40:00|4.29|2.49|4.26|2.46|4.29|2.49|4.26|2.46|0
1693287900000|2023-08-29 05:45:00|4.27|2.47|4.29|2.49|4.3|2.5|4.26|2.46|0
1693288200000|2023-08-29 05:50:00|4.28|2.48|4.29|2.49|4.3|2.5|4.28|2.48|0
1693288500000|2023-08-29 05:55:00|4.28|2.48|4.3|2.5|4.3|2.5|4.27|2.47|0
1693288800000|2023-08-29 06:00:00|4.31|2.51|4.31|2.51|4.33|2.53|4.29|2.49|0
1693289100000|2023-08-29 06:05:00|4.11|2.71|4.11|2.71|4.14|2.74|4.1|2.7|0
1693289400000|2023-08-29 06:10:00|4.12|2.72|4.07|2.67|4.13|2.73|4.05|2.65|0
1693289700000|2023-08-29 06:15:00|4.08|2.68|4.07|2.67|4.1|2.7|4.06|2.66|0
1693290000000|2023-08-29 06:20:00|4.08|2.68|4.07|2.67|4.09|2.69|4.06|2.66|0
1693290300000|2023-08-29 06:25:00|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1693290600000|2023-08-29 06:30:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1693290900000|2023-08-29 06:35:00|4.1|2.7|4.1|2.7|4.14|2.74|4.09|2.69|0
1693291200000|2023-08-29 06:40:00|4.11|2.71|4.13|2.73|4.18|2.78|4.11|2.71|0
1693291500000|2023-08-29 06:45:00|4.12|2.72|4.08|2.68|4.12|2.72|4.08|2.68|0
1693291800000|2023-08-29 06:50:00|4.07|2.67|4.03|2.63|4.08|2.68|4.03|2.63|0
1693292100000|2023-08-29 06:55:00|4.04|2.64|4.04|2.64|4.05|2.65|4.01|2.61|0
1693292400000|2023-08-29 07:00:00|4.03|2.63|4.06|2.66|4.09|2.69|4.02|2.62|0
1693292700000|2023-08-29 07:05:00|4.05|2.65|4.08|2.68|4.08|2.68|4.02|2.62|0
1693293000000|2023-08-29 07:10:00|4.07|2.67|4.04|2.64|4.08|2.68|4.02|2.62|0
1693293300000|2023-08-29 07:15:00|4.02|2.62|4.05|2.65|4.07|2.67|4.02|2.62|0
1693293600000|2023-08-29 07:20:00|4.06|2.66|4.13|2.73|4.13|2.73|4.03|2.63|0
1693293900000|2023-08-29 07:25:00|4.14|2.74|4.21|2.81|4.22|2.82|4.13|2.73|0
1693294200000|2023-08-29 07:30:00|4.2|2.8|4.23|2.83|4.28|2.88|4.2|2.8|0
1693294500000|2023-08-29 07:35:00|4.24|2.84|4.21|2.81|4.25|2.85|4.2|2.8|0
1693294800000|2023-08-29 07:40:00|4.19|2.79|4.15|2.75|4.2|2.8|4.13|2.73|0
1693295100000|2023-08-29 07:45:00|4.16|2.76|4.1|2.7|4.16|2.76|4.09|2.69|0
1693295400000|2023-08-29 07:50:00|4.09|2.69|3.89|2.49|4.11|2.71|3.89|2.49|0
1693295700000|2023-08-29 07:55:00|3.88|2.48|3.83|2.43|3.88|2.48|3.8|2.4|0
1693296000000|2023-08-29 08:00:00|3.81|2.41|3.86|2.46|3.89|2.49|3.8|2.4|0
1693296300000|2023-08-29 08:05:00|3.85|2.45|3.86|2.46|3.89|2.49|3.83|2.43|0
1693296600000|2023-08-29 08:10:00|3.85|2.45|3.77|2.37|3.85|2.45|3.75|2.35|0
1693296900000|2023-08-29 08:15:00|3.78|2.38|3.83|2.43|3.85|2.45|3.78|2.38|0
1693297200000|2023-08-29 08:20:00|3.82|2.42|3.86|2.46|3.89|2.49|3.82|2.42|0
1693297500000|2023-08-29 08:25:00|3.87|2.47|3.84|2.44|3.87|2.47|3.84|2.44|0
1693297800000|2023-08-29 08:30:00|3.83|2.43|3.9|2.5|3.91|2.51|3.82|2.42|0
1693298100000|2023-08-29 08:35:00|3.91|2.51|3.91|2.51|3.97|2.57|3.91|2.51|0
1693298400000|2023-08-29 08:40:00|3.9|2.5|3.92|2.52|3.94|2.54|3.9|2.5|0
1693298700000|2023-08-29 08:45:00|3.91|2.51|3.93|2.53|3.95|2.55|3.91|2.51|0
1693299000000|2023-08-29 08:50:00|3.91|2.51|3.84|2.44|3.94|2.54|3.81|2.41|0
1693299300000|2023-08-29 08:55:00|3.85|2.45|3.77|2.37|3.92|2.52|3.77|2.37|0
1693299600000|2023-08-29 09:00:00|3.76|2.36|3.83|2.43|3.85|2.45|3.76|2.36|0
1693299900000|2023-08-29 09:05:00|3.82|2.42|3.89|2.49|3.89|2.49|3.81|2.41|0
1693300200000|2023-08-29 09:10:00|3.9|2.5|3.89|2.49|3.92|2.52|3.88|2.48|0
1693300500000|2023-08-29 09:15:00|3.88|2.48|4.29|2.89|4.38|2.98|3.64|2.24|0
1693300800000|2023-08-29 09:20:00|4.28|2.88|4.31|2.91|4.33|2.93|4.27|2.87|0
1693301100000|2023-08-29 09:25:00|4.32|2.92|4.35|2.95|4.36|2.96|4.3|2.9|0
1693301400000|2023-08-29 09:30:00|4.36|2.96|4.36|2.96|4.38|2.98|4.33|2.93|0
1693301700000|2023-08-29 09:35:00|4.34|2.94|4.42|3.02|4.43|3.03|4.34|2.94|0
1693302000000|2023-08-29 09:40:00|4.41|3.01|4.43|3.03|4.45|3.05|4.39|2.99|0
1693302300000|2023-08-29 09:45:00|4.44|3.04|4.49|3.09|4.49|3.09|4.43|3.03|0
1693302600000|2023-08-29 09:50:00|4.48|3.08|4.55|3.15|4.55|3.15|4.46|3.06|0
1693302900000|2023-08-29 09:55:00|4.54|3.14|4.59|3.19|4.61|3.21|4.54|3.14|0
1693303200000|2023-08-29 10:00:00|4.6|3.2|4.55|3.15|4.61|3.21|4.54|3.14|0
1693303500000|2023-08-29 10:05:00|4.56|3.16|4.59|3.19|4.6|3.2|4.55|3.15|0
1693303800000|2023-08-29 10:10:00|4.58|3.18|4.51|3.11|4.59|3.19|4.48|3.08|0
1693304100000|2023-08-29 10:15:00|4.5|3.1|4.39|2.99|4.5|3.1|4.38|2.98|0
1693304400000|2023-08-29 10:20:00|4.38|2.98|4.46|3.06|4.46|3.06|4.37|2.97|0
1693304700000|2023-08-29 10:25:00|4.45|3.05|4.45|3.05|4.47|3.07|4.43|3.03|0
1693305000000|2023-08-29 10:30:00|4.44|3.04|4.47|3.07|4.5|3.1|4.44|3.04|0
1693305300000|2023-08-29 10:35:00|4.46|3.06|4.44|3.04|4.49|3.09|4.42|3.02|0
1693305600000|2023-08-29 10:40:00|4.45|3.05|4.45|3.05|4.48|3.08|4.43|3.03|0
1693305900000|2023-08-29 10:45:00|4.44|3.04|4.37|2.97|4.45|3.05|4.37|2.97|0
1693306200000|2023-08-29 10:50:00|4.38|2.98|4.36|2.96|4.38|2.98|4.34|2.94|0
1693306500000|2023-08-29 10:55:00|4.37|2.97|4.31|2.91|4.39|2.99|4.31|2.91|0
1693306800000|2023-08-29 11:00:00|4.3|2.9|4.32|2.92|4.35|2.95|4.29|2.89|0
1693307100000|2023-08-29 11:05:00|4.31|2.91|4.38|2.98|4.39|2.99|4.31|2.91|0
1693307400000|2023-08-29 11:10:00|4.37|2.97|4.34|2.94|4.42|3.02|4.33|2.93|0
1693307700000|2023-08-29 11:15:00|4.35|2.95|4.33|2.93|4.37|2.97|4.32|2.92|0
1693308000000|2023-08-29 11:20:00|4.34|2.94|4.35|2.95|4.4|3|4.34|2.94|0
1693308300000|2023-08-29 11:25:00|4.34|2.94|4.25|2.85|4.36|2.96|4.25|2.85|0
1693308600000|2023-08-29 11:30:00|4.27|2.87|4.32|2.92|4.33|2.93|4.27|2.87|0
1693308900000|2023-08-29 11:35:00|4.31|2.91|4.21|2.81|4.32|2.92|4.2|2.8|0
1693309200000|2023-08-29 11:40:00|4.22|2.82|4.22|2.82|4.24|2.84|4.21|2.81|0
1693309500000|2023-08-29 11:45:00|4.21|2.81|4.26|2.86|4.26|2.86|4.18|2.78|0
1693309800000|2023-08-29 11:50:00|4.25|2.85|4.25|2.85|4.26|2.86|4.22|2.82|0
1693310100000|2023-08-29 11:55:00|4.24|2.84|4.22|2.82|4.24|2.84|4.21|2.81|0
1693310400000|2023-08-29 12:00:00|4.23|2.83|4.26|2.86|4.26|2.86|4.2|2.8|0
1693310700000|2023-08-29 12:05:00|4.28|2.88|4.33|2.93|4.35|2.95|4.28|2.88|0
1693311000000|2023-08-29 12:10:00|4.34|2.94|4.27|2.87|4.36|2.96|4.25|2.85|0
1693311300000|2023-08-29 12:15:00|4.28|2.88|4.23|2.83|4.31|2.91|4.23|2.83|0
1693311600000|2023-08-29 12:20:00|4.22|2.82|4.17|2.77|4.23|2.83|4.16|2.76|0
1693311900000|2023-08-29 12:25:00|4.16|2.76|4.08|2.68|4.17|2.77|4.07|2.67|0
1693312200000|2023-08-29 12:30:00|4.07|2.67|4.16|2.76|4.17|2.77|4.06|2.66|0
1693312500000|2023-08-29 12:35:00|4.15|2.75|4.15|2.75|4.16|2.76|4.1|2.7|0
1693312800000|2023-08-29 12:40:00|4.14|2.74|4.22|2.82|4.22|2.82|4.12|2.72|0
1693313100000|2023-08-29 12:45:00|4.23|2.83|4.21|2.81|4.23|2.83|4.16|2.76|0
1693313400000|2023-08-29 12:50:00|4.22|2.82|4.22|2.82|4.29|2.89|4.2|2.8|0
1693313700000|2023-08-29 12:55:00|4.21|2.81|4.24|2.84|4.26|2.86|4.19|2.79|0
1693314000000|2023-08-29 13:00:00|4.25|2.85|4.18|2.78|4.25|2.85|4.18|2.78|0
1693314300000|2023-08-29 13:05:00|4.17|2.77|4.25|2.85|4.29|2.89|4.16|2.76|0
1693314600000|2023-08-29 13:10:00|4.24|2.84|4.18|2.78|4.24|2.84|4.15|2.75|0
1693314900000|2023-08-29 13:15:00|4.16|2.76|4.24|2.84|4.24|2.84|4.11|2.71|0
1693315200000|2023-08-29 13:20:00|4.23|2.83|4.27|2.87|4.31|2.91|4.22|2.82|0
1693315500000|2023-08-29 13:25:00|4.24|2.84|4.27|2.87|4.27|2.87|4.22|2.82|0
1693315800000|2023-08-29 13:30:00|4.3|2.9|4.41|3.01|4.41|3.01|4.2|2.8|0
1693316100000|2023-08-29 13:35:00|4.4|3|4.42|3.02|4.47|3.07|4.33|2.93|0
1693316400000|2023-08-29 13:40:00|4.4|3|4.61|3.21|4.63|3.23|4.38|2.98|0
1693316700000|2023-08-29 13:45:00|4.63|3.23|4.8|3.4|4.83|3.43|4.63|3.23|0
1693317000000|2023-08-29 13:50:00|4.81|3.41|4.34|2.94|4.95|3.55|4.33|2.93|0
1693317300000|2023-08-29 13:55:00|4.35|2.95|4.29|2.89|4.36|2.96|4.21|2.81|0
1693317600000|2023-08-29 14:00:00|4.42|3.02|4.75|3.35|4.75|3.35|4.41|3.01|0
1693317900000|2023-08-29 14:05:00|4.77|3.37|4.74|3.34|4.84|3.44|4.7|3.3|0
1693318200000|2023-08-29 14:10:00|4.75|3.35|4.81|3.41|4.86|3.46|4.6|3.2|0
1693318500000|2023-08-29 14:15:00|4.8|3.4|5.02|3.62|5.11|3.71|4.8|3.4|0
1693318800000|2023-08-29 14:20:00|5.05|3.65|5.15|3.75|5.16|3.76|5|3.6|0
1693319100000|2023-08-29 14:25:00|5.14|3.74|4.88|3.48|5.15|3.75|4.6|3.2|0
1693319400000|2023-08-29 14:30:00|4.87|3.47|5.15|3.75|5.19|3.79|4.87|3.47|0
1693319700000|2023-08-29 14:35:00|5.16|3.76|4.85|3.45|5.22|3.82|4.85|3.45|0
1693320000000|2023-08-29 14:40:00|4.86|3.46|4.83|3.43|4.94|3.54|4.8|3.4|0
1693320300000|2023-08-29 14:45:00|4.82|3.42|4.85|3.45|4.87|3.47|4.7|3.3|0
1693320600000|2023-08-29 14:50:00|4.84|3.44|4.78|3.38|5.01|3.61|4.78|3.38|0
1693320900000|2023-08-29 14:55:00|4.76|3.36|4.93|3.53|4.94|3.54|4.7|3.3|0
1693321200000|2023-08-29 15:00:00|4.92|3.52|4.98|3.58|5.02|3.62|4.9|3.5|0
1693321500000|2023-08-29 15:05:00|4.99|3.59|5.05|3.65|5.14|3.74|4.94|3.54|0
1693321800000|2023-08-29 15:10:00|5.06|3.66|5.19|3.79|5.21|3.81|5.03|3.63|0
1693322100000|2023-08-29 15:15:00|5.2|3.8|5.26|3.86|5.27|3.87|5.15|3.75|0
1693322400000|2023-08-29 15:20:00|5.28|3.88|5.38|3.98|5.39|3.99|5.2|3.8|0
1693322700000|2023-08-29 15:25:00|5.37|3.97|5.43|4.03|5.43|4.03|5.32|3.92|0
1693323000000|2023-08-29 15:30:00|5.44|4.04|5.62|4.22|5.64|4.24|5.44|4.04|0
1693323300000|2023-08-29 15:35:00|5.64|4.24|5.83|4.43|5.85|4.45|5.61|4.21|0
1693323600000|2023-08-29 15:40:00|5.84|4.44|5.92|4.52|5.95|4.55|5.81|4.41|0
1693323900000|2023-08-29 15:45:00|5.95|4.55|5.77|4.37|5.95|4.55|5.74|4.34|0
1693324200000|2023-08-29 15:50:00|5.78|4.38|5.86|4.46|5.94|4.54|5.77|4.37|0
1693324500000|2023-08-29 15:55:00|5.85|4.45|5.79|4.39|5.85|4.45|5.69|4.29|0
1693324800000|2023-08-29 16:00:00|5.76|4.36|5.84|4.44|5.87|4.47|5.74|4.34|0
1693325100000|2023-08-29 16:05:00|5.85|4.45|5.85|4.45|5.87|4.47|5.73|4.33|0
1693325400000|2023-08-29 16:10:00|5.86|4.46|5.79|4.39|5.9|4.5|5.79|4.39|0
1693325700000|2023-08-29 16:15:00|5.8|4.4|5.88|4.48|5.92|4.52|5.77|4.37|0
1693326000000|2023-08-29 16:20:00|5.9|4.5|6.08|4.68|6.11|4.71|5.88|4.48|0
1693326300000|2023-08-29 16:25:00|6.1|4.7|6.13|4.73|6.2|4.8|6.06|4.66|0
1693326600000|2023-08-29 16:30:00|6.15|4.75|6.15|4.75|6.17|4.77|6.06|4.66|0
1693326900000|2023-08-29 16:35:00|6.13|4.73|5.97|4.57|6.14|4.74|5.93|4.53|0
1693327200000|2023-08-29 16:40:00|5.98|4.58|5.96|4.56|6.01|4.61|5.92|4.52|0
1693327500000|2023-08-29 16:45:00|5.94|4.54|5.84|4.44|5.96|4.56|5.81|4.41|0
1693327800000|2023-08-29 16:50:00|5.86|4.46|5.92|4.52|5.93|4.53|5.76|4.36|0
1693328100000|2023-08-29 16:55:00|5.93|4.53|5.98|4.58|6|4.6|5.89|4.49|0
1693328400000|2023-08-29 17:00:00|5.99|4.59|6.1|4.7|6.12|4.72|5.92|4.52|0
1693328700000|2023-08-29 17:05:00|6.09|4.69|6.13|4.73|6.13|4.73|6.05|4.65|0
1693329000000|2023-08-29 17:10:00|6.14|4.74|6.1|4.7|6.14|4.74|5.95|4.55|0
1693329300000|2023-08-29 17:15:00|6.09|4.69|5.98|4.58|6.1|4.7|5.96|4.56|0
1693329600000|2023-08-29 17:20:00|5.96|4.56|6.17|4.77|6.17|4.77|5.94|4.54|0
1693329900000|2023-08-29 17:25:00|6.18|4.78|6.1|4.7|6.18|4.78|6.06|4.66|0
1693330200000|2023-08-29 17:30:00|6.11|4.71|6.15|4.75|6.17|4.77|6.1|4.7|0
1693330500000|2023-08-29 17:35:00|6.17|4.77|6.29|4.89|6.35|4.95|6.15|4.75|0
1693330800000|2023-08-29 17:40:00|6.28|4.88|6.24|4.84|6.33|4.93|6.22|4.82|0
1693331100000|2023-08-29 17:45:00|6.23|4.83|6.55|5.15|6.6|5.2|6.23|4.83|0
1693331400000|2023-08-29 17:50:00|6.53|5.13|6.34|4.94|6.6|5.2|6.27|4.87|0
1693331700000|2023-08-29 17:55:00|6.3|4.9|6.31|4.91|6.36|4.96|6.12|4.72|0
1693332000000|2023-08-29 18:00:00|6.32|4.92|6.35|4.95|6.39|4.99|6.24|4.84|0
1693332300000|2023-08-29 18:05:00|6.33|4.93|6.47|5.07|6.47|5.07|6.32|4.92|0
1693332600000|2023-08-29 18:10:00|6.45|5.05|6.33|4.93|6.51|5.11|6.32|4.92|0
1693332900000|2023-08-29 18:15:00|6.35|4.95|6.41|5.01|6.41|5.01|6.28|4.88|0
1693333200000|2023-08-29 18:20:00|6.42|5.02|6.38|4.98|6.56|5.16|6.37|4.97|0
1693333500000|2023-08-29 18:25:00|6.4|5|6.46|5.06|6.53|5.13|6.32|4.92|0
1693333800000|2023-08-29 18:30:00|6.45|5.05|6.56|5.16|6.57|5.17|6.44|5.04|0
1693334100000|2023-08-29 18:35:00|6.57|5.17|6.48|5.08|6.69|5.29|6.46|5.06|0
1693334400000|2023-08-29 18:40:00|6.49|5.09|6.64|5.24|6.66|5.26|6.46|5.06|0
1693334700000|2023-08-29 18:45:00|6.65|5.25|6.6|5.2|6.72|5.32|6.56|5.16|0
1693335000000|2023-08-29 18:50:00|6.58|5.18|6.53|5.13|6.65|5.25|6.46|5.06|0
1693335300000|2023-08-29 18:55:00|6.54|5.14|6.54|5.14|6.58|5.18|6.42|5.02|0
1693335600000|2023-08-29 19:00:00|6.53|5.13|6.53|5.13|6.57|5.17|6.37|4.97|0
1693335900000|2023-08-29 19:05:00|6.52|5.12|6.49|5.09|6.55|5.15|6.46|5.06|0
1693336200000|2023-08-29 19:10:00|6.5|5.1|6.62|5.22|6.62|5.22|6.45|5.05|0
1693336500000|2023-08-29 19:15:00|6.61|5.21|6.79|5.39|6.79|5.39|6.57|5.17|0
1693336800000|2023-08-29 19:20:00|6.77|5.37|6.81|5.41|6.83|5.43|6.67|5.27|0
1693337100000|2023-08-29 19:25:00|6.83|5.43|7.04|5.64|7.04|5.64|6.81|5.41|0
1693337400000|2023-08-29 19:30:00|7.05|5.65|7.25|5.85|7.53|6.13|6.58|5.18|0
1693337700000|2023-08-29 19:35:00|7.23|5.83|7.26|5.86|7.34|5.94|7.23|5.83|0
1693338000000|2023-08-29 19:40:00|7.28|5.88|7.48|6.08|7.5|6.1|7.26|5.86|0
1693338300000|2023-08-29 19:45:00|7.47|6.07|7.29|5.89|7.53|6.13|7.22|5.82|0
1693338600000|2023-08-29 19:50:00|7.28|5.88|7.23|5.83|7.35|5.95|7.14|5.74|0
1693338900000|2023-08-29 19:55:00|7.25|5.85|7.23|5.83|7.34|5.94|7.09|5.69|0
1693339200000|2023-08-29 20:00:00|7.22|5.82|7.28|5.88|7.32|5.92|7.22|5.82|0
1693339500000|2023-08-29 20:05:00|7.26|5.86|7.3|5.9|7.3|5.9|7.2|5.8|0
1693339800000|2023-08-29 20:10:00|7.32|5.92|7.32|5.92|7.35|5.95|7.29|5.89|0
1693340100000|2023-08-29 20:15:00|7.53|5.73|7.59|5.79|7.61|5.81|7.52|5.72|0
1693340400000|2023-08-29 20:20:00|7.58|5.78|7.56|5.76|7.59|5.79|7.56|5.76|0
1693340700000|2023-08-29 20:25:00|7.55|5.75|7.52|5.72|7.56|5.76|7.52|5.72|0
1693341000000|2023-08-29 20:30:00|7.53|5.73|7.5|5.7|7.56|5.76|7.5|5.7|0
1693341300000|2023-08-29 20:35:00|7.52|5.72|7.52|5.72|7.52|5.72|7.5|5.7|0
1693341600000|2023-08-29 20:40:00|7.5|5.7|7.5|5.7|7.53|5.73|7.5|5.7|0
1693341900000|2023-08-29 20:45:00|7.52|5.72|7.49|5.69|7.53|5.73|7.49|5.69|0
1693342200000|2023-08-29 20:50:00|7.47|5.67|7.5|5.7|7.52|5.72|7.47|5.67|0
1693342500000|2023-08-29 20:55:00|7.51|5.71|7.54|5.74|7.55|5.75|7.51|5.71|0
1693342800000|2023-08-29 21:00:00|7.55|5.75|7.53|5.73|7.55|5.75|7.53|5.73|0
1693343100000|2023-08-29 21:05:00|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1693343400000|2023-08-29 21:10:00|7.54|5.74|7.54|5.74|7.54|5.74|7.53|5.73|0
1693343700000|2023-08-29 21:15:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1693344000000|2023-08-29 21:20:00|7.54|5.74|7.54|5.74|7.55|5.75|7.53|5.73|0
1693344300000|2023-08-29 21:25:00|7.56|5.76|7.53|5.73|7.56|5.76|7.53|5.73|0
1693344600000|2023-08-29 21:30:00|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1693344900000|2023-08-29 21:35:00|7.55|5.75|7.6|5.8|7.6|5.8|7.55|5.75|0
1693345200000|2023-08-29 21:40:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1693345500000|2023-08-29 21:45:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1693345800000|2023-08-29 21:50:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1693346100000|2023-08-29 21:55:00|7.61|5.81|7.62|5.82|7.62|5.82|7.59|5.79|0
1693346400000|2023-08-29 22:00:00|7.54|5.74|7.61|5.81|7.66|5.86|7.49|5.69|0
1693346700000|2023-08-29 22:05:00|7.6|5.8|7.72|5.92|7.73|5.93|7.58|5.78|0
1693347000000|2023-08-29 22:10:00|7.73|5.93|7.6|5.8|7.73|5.93|7.57|5.77|0
1693347300000|2023-08-29 22:15:00|7.58|5.78|7.6|5.8|7.63|5.83|7.58|5.78|0
1693347600000|2023-08-29 22:20:00|7.61|5.81|7.66|5.86|7.66|5.86|7.61|5.81|0
1693347900000|2023-08-29 22:25:00|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1693348200000|2023-08-29 22:30:00|7.64|5.84|7.65|5.85|7.66|5.86|7.64|5.84|0
1693348500000|2023-08-29 22:35:00|7.64|5.84|7.62|5.82|7.67|5.87|7.62|5.82|0
1693348800000|2023-08-29 22:40:00|7.61|5.81|7.56|5.76|7.61|5.81|7.55|5.75|0
1693349100000|2023-08-29 22:45:00|7.55|5.75|7.56|5.76|7.58|5.78|7.55|5.75|0
1693349400000|2023-08-29 22:50:00|7.58|5.78|7.53|5.73|7.58|5.78|7.53|5.73|0
1693349700000|2023-08-29 22:55:00|7.55|5.75|7.55|5.75|7.56|5.76|7.52|5.72|0
1693350000000|2023-08-29 23:00:00|7.56|5.76|7.59|5.79|7.59|5.79|7.53|5.73|0
1693350300000|2023-08-29 23:05:00|7.58|5.78|7.61|5.81|7.61|5.81|7.58|5.78|0
1693350600000|2023-08-29 23:10:00|7.59|5.79|7.56|5.76|7.61|5.81|7.56|5.76|0
1693350900000|2023-08-29 23:15:00|7.55|5.75|7.56|5.76|7.56|5.76|7.5|5.7|0
1693351200000|2023-08-29 23:20:00|7.55|5.75|7.54|5.74|7.56|5.76|7.53|5.73|0
1693351500000|2023-08-29 23:25:00|7.53|5.73|7.51|5.71|7.53|5.73|7.5|5.7|0
1693351800000|2023-08-29 23:30:00|7.53|5.73|7.51|5.71|7.54|5.74|7.51|5.71|0
1693352100000|2023-08-29 23:35:00|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1693352400000|2023-08-29 23:40:00|7.5|5.7|7.53|5.73|7.54|5.74|7.5|5.7|0
1693352700000|2023-08-29 23:45:00|7.51|5.71|7.51|5.71|7.53|5.73|7.51|5.71|0
1693353000000|2023-08-29 23:50:00|7.53|5.73|7.51|5.71|7.53|5.73|7.48|5.68|0
1693353300000|2023-08-29 23:55:00|7.53|5.73|7.51|5.71|7.53|5.73|7.5|5.7|0
1693353600000|2023-08-30 00:00:00|7.53|5.73|7.48|5.68|7.54|5.74|7.47|5.67|0
1693353900000|2023-08-30 00:05:00|7.47|5.67|7.48|5.68|7.5|5.7|7.47|5.67|0
1693354200000|2023-08-30 00:10:00|7.5|5.7|7.51|5.71|7.54|5.74|7.48|5.68|0
1693354500000|2023-08-30 00:15:00|7.5|5.7|7.54|5.74|7.54|5.74|7.5|5.7|0
1693354800000|2023-08-30 00:20:00|7.55|5.75|7.64|5.84|7.67|5.87|7.55|5.75|0
1693355100000|2023-08-30 00:25:00|7.61|5.81|7.63|5.83|7.64|5.84|7.6|5.8|0
1693355400000|2023-08-30 00:30:00|7.64|5.84|7.58|5.78|7.64|5.84|7.58|5.78|0
1693355700000|2023-08-30 00:35:00|7.59|5.79|7.58|5.78|7.6|5.8|7.58|5.78|0
1693356000000|2023-08-30 00:40:00|7.64|5.84|7.71|5.91|7.74|5.94|7.64|5.84|0
1693356300000|2023-08-30 00:45:00|7.7|5.9|7.74|5.94|7.76|5.96|7.7|5.9|0
1693356600000|2023-08-30 00:50:00|7.76|5.96|7.76|5.96|7.79|5.99|7.74|5.94|0
1693356900000|2023-08-30 00:55:00|7.74|5.94|7.8|6|7.8|6|7.74|5.94|0
1693357200000|2023-08-30 01:00:00|7.79|5.99|7.73|5.93|7.8|6|7.73|5.93|0
1693357500000|2023-08-30 01:05:00|7.71|5.91|7.76|5.96|7.79|5.99|7.71|5.91|0
1693357800000|2023-08-30 01:10:00|7.74|5.94|7.74|5.94|7.76|5.96|7.71|5.91|0
1693358100000|2023-08-30 01:15:00|7.76|5.96|7.77|5.97|7.79|5.99|7.73|5.93|0
1693358400000|2023-08-30 01:20:00|7.78|5.98|7.82|6.02|7.82|6.02|7.74|5.94|0
1693358700000|2023-08-30 01:25:00|7.83|6.03|7.83|6.03|7.89|6.09|7.83|6.03|0
1693359000000|2023-08-30 01:30:00|7.86|6.06|7.77|5.97|7.89|6.09|7.75|5.95|0
1693359300000|2023-08-30 01:35:00|7.78|5.98|7.85|6.05|7.88|6.08|7.77|5.97|0
1693359600000|2023-08-30 01:40:00|7.84|6.04|7.83|6.03|7.86|6.06|7.78|5.98|0
1693359900000|2023-08-30 01:45:00|7.84|6.04|7.87|6.07|7.91|6.11|7.81|6.01|0
1693360200000|2023-08-30 01:50:00|7.89|6.09|7.94|6.14|7.97|6.17|7.89|6.09|0
1693360500000|2023-08-30 01:55:00|7.95|6.15|7.95|6.15|7.98|6.18|7.94|6.14|0
1693360800000|2023-08-30 02:00:00|7.97|6.17|7.97|6.17|8|6.2|7.94|6.14|0
1693361100000|2023-08-30 02:05:00|7.95|6.15|8.03|6.23|8.04|6.24|7.95|6.15|0
1693361400000|2023-08-30 02:10:00|8.04|6.24|8.07|6.27|8.08|6.28|8.03|6.23|0
1693361700000|2023-08-30 02:15:00|8.08|6.28|8.07|6.27|8.12|6.32|8.07|6.27|0
1693362000000|2023-08-30 02:20:00|8.06|6.26|8.03|6.23|8.06|6.26|8.01|6.21|0
1693362300000|2023-08-30 02:25:00|8.04|6.24|8.01|6.21|8.07|6.27|8.01|6.21|0
1693362600000|2023-08-30 02:30:00|8.03|6.23|8.04|6.24|8.06|6.26|7.99|6.19|0
1693362900000|2023-08-30 02:35:00|8.06|6.26|8.01|6.21|8.06|6.26|7.99|6.19|0
1693363200000|2023-08-30 02:40:00|8|6.2|8.01|6.21|8.01|6.21|7.96|6.16|0
1693363500000|2023-08-30 02:45:00|8|6.2|7.99|6.19|8.02|6.22|7.98|6.18|0
1693363800000|2023-08-30 02:50:00|7.98|6.18|7.96|6.16|7.99|6.19|7.95|6.15|0
1693364100000|2023-08-30 02:55:00|7.98|6.18|7.93|6.13|7.99|6.19|7.93|6.13|0
1693364400000|2023-08-30 03:00:00|7.94|6.14|7.98|6.18|7.99|6.19|7.93|6.13|0
1693364700000|2023-08-30 03:05:00|7.97|6.17|8.02|6.22|8.02|6.22|7.97|6.17|0
1693365000000|2023-08-30 03:10:00|8.01|6.21|8.01|6.21|8.02|6.22|7.97|6.17|0
1693365300000|2023-08-30 03:15:00|7.99|6.19|8.02|6.22|8.02|6.22|7.97|6.17|0
1693365600000|2023-08-30 03:20:00|8.01|6.21|7.99|6.19|8.02|6.22|7.99|6.19|0
1693365900000|2023-08-30 03:25:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1693366200000|2023-08-30 03:30:00|7.97|6.17|8|6.2|8.02|6.22|7.96|6.16|0
1693366500000|2023-08-30 03:35:00|8.02|6.22|8|6.2|8.02|6.22|7.97|6.17|0
1693366800000|2023-08-30 03:40:00|8.02|6.22|8|6.2|8.02|6.22|7.97|6.17|0
1693367100000|2023-08-30 03:45:00|7.99|6.19|8.02|6.22|8.02|6.22|7.99|6.19|0
1693367400000|2023-08-30 03:50:00|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1693367700000|2023-08-30 03:55:00|8.02|6.22|7.99|6.19|8.02|6.22|7.97|6.17|0
1693368000000|2023-08-30 04:00:00|7.97|6.17|7.95|6.15|7.97|6.17|7.92|6.12|0
1693368300000|2023-08-30 04:05:00|7.94|6.14|7.96|6.16|7.97|6.17|7.92|6.12|0
1693368600000|2023-08-30 04:10:00|7.97|6.17|8.01|6.21|8.02|6.22|7.95|6.15|0
1693368900000|2023-08-30 04:15:00|8|6.2|8|6.2|8.01|6.21|7.98|6.18|0
1693369200000|2023-08-30 04:20:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1693369500000|2023-08-30 04:25:00|8.01|6.21|8.01|6.21|8.03|6.23|8|6.2|0
1693369800000|2023-08-30 04:30:00|8|6.2|7.93|6.13|8.03|6.23|7.93|6.13|0
1693370100000|2023-08-30 04:35:00|7.95|6.15|7.95|6.15|7.95|6.15|7.93|6.13|0
1693370400000|2023-08-30 04:40:00|7.97|6.17|7.9|6.1|7.97|6.17|7.89|6.09|0
1693370700000|2023-08-30 04:45:00|7.89|6.09|7.9|6.1|7.92|6.12|7.89|6.09|0
1693371000000|2023-08-30 04:50:00|7.89|6.09|7.87|6.07|7.89|6.09|7.84|6.04|0
1693371300000|2023-08-30 04:55:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1693371600000|2023-08-30 05:00:00|7.85|6.05|7.87|6.07|7.9|6.1|7.85|6.05|0
1693371900000|2023-08-30 05:05:00|7.85|6.05|7.87|6.07|7.88|6.08|7.85|6.05|0
1693372200000|2023-08-30 05:10:00|7.85|6.05|7.87|6.07|7.87|6.07|7.84|6.04|0
1693372500000|2023-08-30 05:15:00|7.85|6.05|7.91|6.11|7.95|6.15|7.85|6.05|0
1693372800000|2023-08-30 05:20:00|7.9|6.1|7.87|6.07|7.93|6.13|7.87|6.07|0
1693373100000|2023-08-30 05:25:00|7.85|6.05|7.79|5.99|7.85|6.05|7.78|5.98|0
1693373400000|2023-08-30 05:30:00|7.78|5.98|7.71|5.91|7.82|6.02|7.71|5.91|0
1693373700000|2023-08-30 05:35:00|7.73|5.93|7.74|5.94|7.74|5.94|7.68|5.88|0
1693374000000|2023-08-30 05:40:00|7.76|5.96|7.77|5.97|7.82|6.02|7.74|5.94|0
1693374300000|2023-08-30 05:45:00|7.76|5.96|7.71|5.91|7.76|5.96|7.7|5.9|0
1693374600000|2023-08-30 05:50:00|7.67|5.87|7.67|5.87|7.68|5.88|7.59|5.79|0
1693374900000|2023-08-30 05:55:00|7.68|5.88|7.68|5.88|7.7|5.9|7.65|5.85|0
1693375200000|2023-08-30 06:00:00|7.7|5.9|7.58|5.78|7.7|5.9|7.56|5.76|0
1693375500000|2023-08-30 06:05:00|7.38|5.98|7.46|6.06|7.46|6.06|7.36|5.96|0
1693375800000|2023-08-30 06:10:00|7.45|6.05|7.39|5.99|7.48|6.08|7.39|5.99|0
1693376100000|2023-08-30 06:15:00|7.38|5.98|7.24|5.84|7.45|6.05|7.24|5.84|0
1693376400000|2023-08-30 06:20:00|7.26|5.86|7.23|5.83|7.27|5.87|7.21|5.81|0
1693376700000|2023-08-30 06:25:00|7.24|5.84|7.29|5.89|7.3|5.9|7.21|5.81|0
1693377000000|2023-08-30 06:30:00|7.3|5.9|7.24|5.84|7.3|5.9|7.21|5.81|0
1693377300000|2023-08-30 06:35:00|7.27|5.87|7.29|5.89|7.3|5.9|7.26|5.86|0
1693377600000|2023-08-30 06:40:00|7.3|5.9|7.24|5.84|7.3|5.9|7.23|5.83|0
1693377900000|2023-08-30 06:45:00|7.23|5.83|7.21|5.81|7.27|5.87|7.2|5.8|0
1693378200000|2023-08-30 06:50:00|7.2|5.8|7.17|5.77|7.21|5.81|7.15|5.75|0
1693378500000|2023-08-30 06:55:00|7.15|5.75|7.14|5.74|7.17|5.77|7.08|5.68|0
1693378800000|2023-08-30 07:00:00|7.15|5.75|7.15|5.75|7.28|5.88|7.11|5.71|0
1693379100000|2023-08-30 07:05:00|7.17|5.77|7.06|5.66|7.17|5.77|7.04|5.64|0
1693379400000|2023-08-30 07:10:00|7.04|5.64|7.09|5.69|7.11|5.71|6.96|5.56|0
1693379700000|2023-08-30 07:15:00|7.08|5.68|6.98|5.58|7.08|5.68|6.96|5.56|0
1693380000000|2023-08-30 07:20:00|6.96|5.56|6.84|5.44|6.96|5.56|6.8|5.4|0
1693380300000|2023-08-30 07:25:00|6.82|5.42|6.88|5.48|6.88|5.48|6.81|5.41|0
1693380600000|2023-08-30 07:30:00|6.86|5.46|6.89|5.49|6.96|5.56|6.86|5.46|0
1693380900000|2023-08-30 07:35:00|6.88|5.48|6.93|5.53|6.95|5.55|6.88|5.48|0
1693381200000|2023-08-30 07:40:00|6.92|5.52|7.03|5.63|7.04|5.64|6.91|5.51|0
1693381500000|2023-08-30 07:45:00|7.05|5.65|7.13|5.73|7.15|5.75|7.03|5.63|0
1693381800000|2023-08-30 07:50:00|7.15|5.75|7.13|5.73|7.18|5.78|7.1|5.7|0
1693382100000|2023-08-30 07:55:00|7.15|5.75|7.23|5.83|7.23|5.83|7.13|5.73|0
1693382400000|2023-08-30 08:00:00|7.25|5.85|7.1|5.7|7.26|5.86|7.09|5.69|0
1693382700000|2023-08-30 08:05:00|7.09|5.69|7.03|5.63|7.12|5.72|7|5.6|0
1693383000000|2023-08-30 08:10:00|7.02|5.62|6.99|5.59|7.04|5.64|6.87|5.47|0
1693383300000|2023-08-30 08:15:00|6.97|5.57|6.99|5.59|7.07|5.67|6.93|5.53|0
1693383600000|2023-08-30 08:20:00|6.97|5.57|6.87|5.47|7.03|5.63|6.86|5.46|0
1693383900000|2023-08-30 08:25:00|6.89|5.49|6.79|5.39|6.91|5.51|6.78|5.38|0
1693384200000|2023-08-30 08:30:00|6.78|5.38|6.89|5.49|6.89|5.49|6.78|5.38|0
1693384500000|2023-08-30 08:35:00|6.86|5.46|6.8|5.4|6.9|5.5|6.8|5.4|0
1693384800000|2023-08-30 08:40:00|6.82|5.42|6.86|5.46|6.88|5.48|6.82|5.42|0
1693385100000|2023-08-30 08:45:00|6.84|5.44|6.87|5.47|6.88|5.48|6.81|5.41|0
1693385400000|2023-08-30 08:50:00|6.88|5.48|6.8|5.4|6.88|5.48|6.76|5.36|0
1693385700000|2023-08-30 08:55:00|6.81|5.41|6.79|5.39|6.87|5.47|6.77|5.37|0
1693386000000|2023-08-30 09:00:00|6.78|5.38|6.8|5.4|6.85|5.45|6.78|5.38|0
1693386300000|2023-08-30 09:05:00|6.81|5.41|6.73|5.33|6.83|5.43|6.72|5.32|0
1693386600000|2023-08-30 09:10:00|6.72|5.32|6.72|5.32|6.74|5.34|6.68|5.28|0
1693386900000|2023-08-30 09:15:00|6.7|5.3|6.7|5.3|6.74|5.34|6.69|5.29|0
1693387200000|2023-08-30 09:20:00|6.71|5.31|6.78|5.38|6.83|5.43|6.7|5.3|0
1693387500000|2023-08-30 09:25:00|6.8|5.4|6.77|5.37|6.8|5.4|6.69|5.29|0
1693387800000|2023-08-30 09:30:00|6.76|5.36|6.63|5.23|6.77|5.37|6.62|5.22|0
1693388100000|2023-08-30 09:35:00|6.65|5.25|6.71|5.31|6.71|5.31|6.62|5.22|0
1693388400000|2023-08-30 09:40:00|6.7|5.3|6.65|5.25|6.7|5.3|6.6|5.2|0
1693388700000|2023-08-30 09:45:00|6.64|5.24|6.7|5.3|6.7|5.3|6.62|5.22|0
1693389000000|2023-08-30 09:50:00|6.69|5.29|6.75|5.35|6.84|5.44|6.69|5.29|0
1693389300000|2023-08-30 09:55:00|6.77|5.37|6.73|5.33|6.98|5.38|6.71|5.16|0
1693389600000|2023-08-30 10:00:00|6.74|5.34|6.82|5.42|6.84|5.44|6.73|5.33|0
1693389900000|2023-08-30 10:05:00|6.79|5.39|6.81|5.41|6.82|5.42|6.74|5.34|0
1693390200000|2023-08-30 10:10:00|6.82|5.42|6.85|5.45|6.86|5.46|6.81|5.41|0
1693390500000|2023-08-30 10:15:00|6.86|5.46|6.89|5.49|6.9|5.5|6.82|5.42|0
1693390800000|2023-08-30 10:20:00|6.9|5.5|6.88|5.48|6.93|5.53|6.88|5.48|0
1693391100000|2023-08-30 10:25:00|6.89|5.49|6.94|5.54|6.95|5.55|6.86|5.46|0
1693391400000|2023-08-30 10:30:00|6.96|5.56|6.93|5.53|6.97|5.57|6.9|5.5|0
1693391700000|2023-08-30 10:35:00|6.94|5.54|6.96|5.56|6.96|5.56|6.9|5.5|0
1693392000000|2023-08-30 10:40:00|6.94|5.54|7.04|5.64|7.09|5.69|6.94|5.54|0
1693392300000|2023-08-30 10:45:00|7.03|5.63|6.99|5.59|7.03|5.63|6.96|5.56|0
1693392600000|2023-08-30 10:50:00|7|5.6|6.97|5.57|7.03|5.63|6.97|5.57|0
1693392900000|2023-08-30 10:55:00|6.98|5.58|7.01|5.61|7.07|5.67|6.97|5.57|0
1693393200000|2023-08-30 11:00:00|6.98|5.58|6.9|5.5|7.04|5.64|6.89|5.49|0
1693393500000|2023-08-30 11:05:00|6.89|5.49|6.93|5.53|6.98|5.58|6.87|5.47|0
1693393800000|2023-08-30 11:10:00|6.94|5.54|6.94|5.54|6.96|5.56|6.91|5.51|0
1693394100000|2023-08-30 11:15:00|6.95|5.55|6.86|5.46|6.95|5.55|6.86|5.46|0
1693394400000|2023-08-30 11:20:00|6.87|5.47|6.94|5.54|7|5.6|6.84|5.44|0
1693394700000|2023-08-30 11:25:00|6.95|5.55|7.01|5.61|7.02|5.62|6.94|5.54|0
1693395000000|2023-08-30 11:30:00|6.98|5.58|6.97|5.57|6.98|5.58|6.92|5.52|0
1693395300000|2023-08-30 11:35:00|6.98|5.58|6.92|5.52|7|5.6|6.87|5.47|0
1693395600000|2023-08-30 11:40:00|6.93|5.53|6.93|5.53|6.98|5.58|6.89|5.49|0
1693395900000|2023-08-30 11:45:00|6.91|5.51|6.99|5.59|6.99|5.59|6.88|5.48|0
1693396200000|2023-08-30 11:50:00|7.01|5.61|6.99|5.59|7.01|5.61|6.97|5.57|0
1693396500000|2023-08-30 11:55:00|7.01|5.61|6.88|5.48|7.02|5.62|6.88|5.48|0
1693396800000|2023-08-30 12:00:00|6.85|5.45|6.98|5.58|7.01|5.61|6.81|5.41|0
1693397100000|2023-08-30 12:05:00|6.99|5.59|7.03|5.63|7.05|5.65|6.99|5.59|0
1693397400000|2023-08-30 12:10:00|7.05|5.65|7.05|5.65|7.11|5.71|7.05|5.65|0
1693397700000|2023-08-30 12:15:00|7.06|5.66|7.27|5.87|7.31|5.91|7.06|5.66|0
1693398000000|2023-08-30 12:20:00|7.28|5.88|7.15|5.75|7.28|5.88|7.05|5.65|0
1693398300000|2023-08-30 12:25:00|7.13|5.73|7.26|5.86|7.34|5.94|7.13|5.73|0
1693398600000|2023-08-30 12:30:00|7.21|5.81|7.14|5.74|7.56|6.16|7.01|5.61|0
1693398900000|2023-08-30 12:35:00|7.18|5.78|6.98|5.58|7.2|5.8|6.89|5.49|0
1693399200000|2023-08-30 12:40:00|6.96|5.56|6.95|5.55|7.09|5.69|6.89|5.49|0
1693399500000|2023-08-30 12:45:00|6.96|5.56|6.91|5.51|7.03|5.63|6.85|5.45|0
1693399800000|2023-08-30 12:50:00|6.92|5.52|6.96|5.56|7.03|5.63|6.88|5.48|0
1693400100000|2023-08-30 12:55:00|6.95|5.55|7.06|5.66|7.08|5.68|6.92|5.52|0
1693400400000|2023-08-30 13:00:00|7.05|5.65|7.15|5.75|7.19|5.79|6.85|5.45|0
1693400700000|2023-08-30 13:05:00|7.19|5.79|7.23|5.83|7.29|5.89|7.16|5.76|0
1693401000000|2023-08-30 13:10:00|7.22|5.82|7.17|5.77|7.26|5.86|7.12|5.72|0
1693401300000|2023-08-30 13:15:00|7.16|5.76|7.07|5.67|7.19|5.79|7.02|5.62|0
1693401600000|2023-08-30 13:20:00|7.06|5.66|7.1|5.7|7.13|5.73|7.03|5.63|0
1693401900000|2023-08-30 13:25:00|7.12|5.72|7.17|5.77|7.2|5.8|7.07|5.67|0
1693402200000|2023-08-30 13:30:00|7.14|5.74|7.55|6.15|7.64|6.24|7.14|5.74|0
1693402500000|2023-08-30 13:35:00|7.58|6.18|7.6|6.2|7.62|6.22|7.11|5.71|0
1693402800000|2023-08-30 13:40:00|7.56|6.16|7.53|6.13|7.65|6.25|7.29|5.89|0
1693403100000|2023-08-30 13:45:00|7.54|6.14|7.77|6.37|7.93|6.53|7.53|6.13|0
1693403400000|2023-08-30 13:50:00|7.82|6.42|8.27|6.87|8.31|6.91|7.8|6.4|0
1693403700000|2023-08-30 13:55:00|8.29|6.89|8.35|6.95|8.44|7.04|8.12|6.72|0
1693404000000|2023-08-30 14:00:00|8.34|6.94|8.32|6.92|8.54|7.14|8.29|6.89|0
1693404300000|2023-08-30 14:05:00|8.34|6.94|7.78|6.38|8.49|7.09|7.74|6.34|0
1693404600000|2023-08-30 14:10:00|7.79|6.39|7.97|6.57|8.03|6.63|7.73|6.33|0
1693404900000|2023-08-30 14:15:00|7.98|6.58|8.38|6.98|8.68|7.28|7.68|6.28|0
1693405200000|2023-08-30 14:20:00|8.39|6.99|7.87|6.47|8.39|6.99|7.8|6.4|0
1693405500000|2023-08-30 14:25:00|7.86|6.46|7.5|6.1|7.86|6.46|7.24|5.84|0
1693405800000|2023-08-30 14:30:00|7.52|6.12|8.05|6.65|8.08|6.68|7.52|6.12|0
1693406100000|2023-08-30 14:35:00|8.08|6.68|8.1|6.7|8.26|6.86|7.87|6.47|0
1693406400000|2023-08-30 14:40:00|8.12|6.72|8.1|6.7|8.22|6.82|7.91|6.51|0
1693406700000|2023-08-30 14:45:00|8.12|6.72|8.07|6.67|8.27|6.87|7.99|6.59|0
1693407000000|2023-08-30 14:50:00|8.06|6.66|8.35|6.95|8.35|6.95|7.98|6.58|0
1693407300000|2023-08-30 14:55:00|8.33|6.93|8.55|7.15|8.6|7.2|8.27|6.87|0
1693407600000|2023-08-30 15:00:00|8.58|7.18|8.13|6.73|8.58|7.18|8.01|6.61|0
1693407900000|2023-08-30 15:05:00|8.15|6.75|8.31|6.91|8.48|7.08|8.15|6.75|0
1693408200000|2023-08-30 15:10:00|8.33|6.93|8.4|7|8.48|7.08|8.3|6.9|0
1693408500000|2023-08-30 15:15:00|8.41|7.01|8.48|7.08|8.51|7.11|8.3|6.9|0
1693408800000|2023-08-30 15:20:00|8.5|7.1|8.41|7.01|8.53|7.13|8.33|6.93|0
1693409100000|2023-08-30 15:25:00|8.43|7.03|8.49|7.09|8.51|7.11|8.19|6.79|0
1693409400000|2023-08-30 15:30:00|8.48|7.08|8.26|6.86|8.48|7.08|8.06|6.66|0
1693409700000|2023-08-30 15:35:00|8.29|6.89|8.51|7.11|8.59|7.19|8.26|6.86|0
1693410000000|2023-08-30 15:40:00|8.49|7.09|8.49|7.09|8.59|7.19|8.46|7.06|0
1693410300000|2023-08-30 15:45:00|8.51|7.11|8.37|6.97|8.52|7.12|8.34|6.94|0
1693410600000|2023-08-30 15:50:00|8.39|6.99|8.37|6.97|8.44|7.04|8.21|6.81|0
1693410900000|2023-08-30 15:55:00|8.34|6.94|8.54|7.14|8.54|7.14|8.34|6.94|0
1693411200000|2023-08-30 16:00:00|8.49|7.09|8.49|7.09|8.54|7.14|8.34|6.94|0
1693411500000|2023-08-30 16:05:00|8.47|7.07|8.54|7.14|8.54|7.14|8.42|7.02|0
1693411800000|2023-08-30 16:10:00|8.52|7.12|8.5|7.1|8.52|7.12|8.35|6.95|0
1693412100000|2023-08-30 16:15:00|8.52|7.12|8.71|7.31|8.8|7.4|8.47|7.07|0
1693412400000|2023-08-30 16:20:00|8.73|7.33|8.62|7.22|8.74|7.34|8.59|7.19|0
1693412700000|2023-08-30 16:25:00|8.61|7.21|8.69|7.29|8.73|7.33|8.59|7.19|0
1693413000000|2023-08-30 16:30:00|8.73|7.33|8.85|7.45|8.87|7.47|8.69|7.29|0
1693413300000|2023-08-30 16:35:00|8.83|7.43|8.6|7.2|8.86|7.46|8.47|7.07|0
1693413600000|2023-08-30 16:40:00|8.62|7.22|8.78|7.38|8.81|7.41|8.59|7.19|0
1693413900000|2023-08-30 16:45:00|8.79|7.39|8.76|7.36|8.93|7.53|8.69|7.29|0
1693414200000|2023-08-30 16:50:00|8.72|7.32|8.55|7.15|8.79|7.39|8.53|7.13|0
1693414500000|2023-08-30 16:55:00|8.57|7.17|8.77|7.37|8.77|7.37|8.55|7.15|0
1693414800000|2023-08-30 17:00:00|8.76|7.36|8.74|7.34|8.79|7.39|8.64|7.24|0
1693415100000|2023-08-30 17:05:00|8.72|7.32|8.62|7.22|8.74|7.34|8.6|7.2|0
1693415400000|2023-08-30 17:10:00|8.63|7.23|8.67|7.27|8.76|7.36|8.62|7.22|0
1693415700000|2023-08-30 17:15:00|8.65|7.25|8.63|7.23|8.69|7.29|8.51|7.11|0
1693416000000|2023-08-30 17:20:00|8.65|7.25|8.55|7.15|8.68|7.28|8.55|7.15|0
1693416300000|2023-08-30 17:25:00|8.53|7.13|8.43|7.03|8.63|7.23|8.43|7.03|0
1693416600000|2023-08-30 17:30:00|8.45|7.05|8.67|7.27|8.72|7.32|8.43|7.03|0
1693416900000|2023-08-30 17:35:00|8.68|7.28|8.7|7.3|8.75|7.35|8.56|7.16|0
1693417200000|2023-08-30 17:40:00|8.68|7.28|8.31|6.91|8.7|7.3|8.29|6.89|0
1693417500000|2023-08-30 17:45:00|8.32|6.92|8.19|6.79|8.37|6.97|8.12|6.72|0
1693417800000|2023-08-30 17:50:00|8.17|6.77|7.9|6.5|8.17|6.77|7.87|6.47|0
1693418100000|2023-08-30 17:55:00|7.91|6.51|7.98|6.58|8.01|6.61|7.72|6.32|0
1693418400000|2023-08-30 18:00:00|7.96|6.56|7.83|6.43|8.04|6.64|7.77|6.37|0
1693418700000|2023-08-30 18:05:00|7.86|6.46|7.69|6.29|7.88|6.48|7.63|6.23|0
1693419000000|2023-08-30 18:10:00|7.67|6.27|7.91|6.51|7.91|6.51|7.57|6.17|0
1693419300000|2023-08-30 18:15:00|7.9|6.5|7.83|6.43|7.99|6.59|7.67|6.27|0
1693419600000|2023-08-30 18:20:00|7.85|6.45|7.77|6.37|7.88|6.48|7.74|6.34|0
1693419900000|2023-08-30 18:25:00|7.75|6.35|7.6|6.2|7.77|6.37|7.53|6.13|0
1693420200000|2023-08-30 18:30:00|7.58|6.18|7.81|6.41|7.83|6.43|7.56|6.16|0
1693420500000|2023-08-30 18:35:00|7.8|6.4|7.89|6.49|7.99|6.59|7.75|6.35|0
1693420800000|2023-08-30 18:40:00|7.91|6.51|8.2|6.8|8.22|6.82|7.91|6.51|0
1693421100000|2023-08-30 18:45:00|8.18|6.78|8.1|6.7|8.3|6.9|8.07|6.67|0
1693421400000|2023-08-30 18:50:00|8.12|6.72|8.13|6.73|8.23|6.83|8.08|6.68|0
1693421700000|2023-08-30 18:55:00|8.12|6.72|8.23|6.83|8.25|6.85|8.12|6.72|0
1693422000000|2023-08-30 19:00:00|8.25|6.85|8.37|6.97|8.38|6.98|8.22|6.82|0
1693422300000|2023-08-30 19:05:00|8.38|6.98|8.26|6.86|8.4|7|8.25|6.85|0
1693422600000|2023-08-30 19:10:00|8.25|6.85|8.3|6.9|8.36|6.96|8.21|6.81|0
1693422900000|2023-08-30 19:15:00|8.31|6.91|8.21|6.81|8.31|6.91|8.15|6.75|0
1693423200000|2023-08-30 19:20:00|8.2|6.8|8.15|6.75|8.21|6.81|8|6.6|0
1693423500000|2023-08-30 19:25:00|8.13|6.73|8.08|6.68|8.13|6.73|8|6.6|0
1693423800000|2023-08-30 19:30:00|8.1|6.7|8.05|6.65|8.13|6.73|7.97|6.57|0
1693424100000|2023-08-30 19:35:00|8.06|6.66|8.06|6.66|8.21|6.81|8.01|6.61|0
1693424400000|2023-08-30 19:40:00|8.05|6.65|7.74|6.34|8.08|6.68|7.66|6.26|0
1693424700000|2023-08-30 19:45:00|7.72|6.32|7.71|6.31|7.93|6.53|7.66|6.26|0
1693425000000|2023-08-30 19:50:00|7.69|6.29|7.59|6.19|7.75|6.35|7.56|6.16|0
1693425300000|2023-08-30 19:55:00|7.66|6.26|7.83|6.43|7.91|6.51|7.58|6.18|0
1693425600000|2023-08-30 20:00:00|7.81|6.41|7.8|6.4|7.86|6.46|7.78|6.38|0
1693425900000|2023-08-30 20:05:00|7.78|6.38|7.94|6.54|7.94|6.54|7.78|6.38|0
1693426200000|2023-08-30 20:10:00|7.93|6.53|7.96|6.56|7.96|6.56|7.89|6.49|0
1693426500000|2023-08-30 20:15:00|8.12|6.32|8.14|6.34|8.16|6.36|8.12|6.32|0
1693426800000|2023-08-30 20:20:00|8.16|6.36|8.16|6.36|8.16|6.36|8.14|6.34|0
1693427100000|2023-08-30 20:25:00|8.17|6.37|8.2|6.4|8.2|6.4|8.16|6.36|0
1693427400000|2023-08-30 20:30:00|8.19|6.39|8.2|6.4|8.22|6.42|8.19|6.39|0
1693427700000|2023-08-30 20:35:00|8.22|6.42|8.24|6.44|8.24|6.44|8.22|6.42|0
1693428000000|2023-08-30 20:40:00|8.25|6.45|8.17|6.37|8.25|6.45|8.15|6.35|0
1693428300000|2023-08-30 20:45:00|8.15|6.35|8.19|6.39|8.19|6.39|8.15|6.35|0
1693428900000|2023-08-30 20:55:00|8.2|6.4|8.21|6.41|8.23|6.43|8.19|6.39|0
1693429200000|2023-08-30 21:00:00|8.2|6.4|8.2|6.4|8.2|6.4|8.18|6.38|0
1693429500000|2023-08-30 21:05:00|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1693429800000|2023-08-30 21:10:00|8.22|6.42|8.24|6.44|8.24|6.44|8.21|6.41|0
1693430100000|2023-08-30 21:15:00|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1693430400000|2023-08-30 21:20:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1693430700000|2023-08-30 21:25:00|8.22|6.42|8.22|6.42|8.23|6.43|8.22|6.42|0
1693431000000|2023-08-30 21:30:00|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1693431300000|2023-08-30 21:35:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1693431600000|2023-08-30 21:40:00|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1693432200000|2023-08-30 21:50:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1693432500000|2023-08-30 21:55:00|8.21|6.41|8.22|6.42|8.22|6.42|8.2|6.4|0
1693432800000|2023-08-30 22:00:00|8.19|6.39|8.11|6.31|8.19|6.39|8.1|6.3|0
1693433100000|2023-08-30 22:05:00|8.13|6.33|8.14|6.34|8.14|6.34|8.11|6.31|0
1693433400000|2023-08-30 22:10:00|8.16|6.36|8.11|6.31|8.16|6.36|8.11|6.31|0
1693433700000|2023-08-30 22:15:00|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1693434000000|2023-08-30 22:20:00|8.13|6.33|8.13|6.33|8.13|6.33|8.13|6.33|0
1693434300000|2023-08-30 22:25:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1693434900000|2023-08-30 22:35:00|8.11|6.31|8.14|6.34|8.14|6.34|8.11|6.31|0
1693435200000|2023-08-30 22:40:00|8.13|6.33|8.12|6.32|8.14|6.34|8.11|6.31|0
1693435500000|2023-08-30 22:45:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1693435800000|2023-08-30 22:50:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1693436100000|2023-08-30 22:55:00|8.11|6.31|8.07|6.27|8.11|6.31|8.07|6.27|0
1693436400000|2023-08-30 23:00:00|8.09|6.29|8.07|6.27|8.09|6.29|8.07|6.27|0
1693436700000|2023-08-30 23:05:00|8.09|6.29|8.09|6.29|8.09|6.29|8.07|6.27|0
1693437000000|2023-08-30 23:10:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1693437300000|2023-08-30 23:15:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1693437600000|2023-08-30 23:20:00|8.09|6.29|8.09|6.29|8.09|6.29|8.07|6.27|0
1693437900000|2023-08-30 23:25:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1693438200000|2023-08-30 23:30:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1693438800000|2023-08-30 23:40:00|8.04|6.24|8.02|6.22|8.04|6.24|8.01|6.21|0
1693439100000|2023-08-30 23:45:00|8.04|6.24|8.05|6.25|8.07|6.27|8.03|6.23|0
1693439400000|2023-08-30 23:50:00|8.04|6.24|8|6.2|8.04|6.24|8|6.2|0
1693439700000|2023-08-30 23:55:00|8.01|6.21|8.04|6.24|8.04|6.24|8|6.2|0
1693440000000|2023-08-31 00:00:00|8.05|6.25|8.08|6.28|8.1|6.3|8.05|6.25|0
1693440300000|2023-08-31 00:05:00|8.1|6.3|8.12|6.32|8.12|6.32|8.07|6.27|0
1693440600000|2023-08-31 00:10:00|8.13|6.33|8.1|6.3|8.13|6.33|8.08|6.28|0
1693440900000|2023-08-31 00:15:00|8.11|6.31|8.15|6.35|8.18|6.38|8.1|6.3|0
1693441200000|2023-08-31 00:20:00|8.16|6.36|8.21|6.41|8.21|6.41|8.16|6.36|0
1693441500000|2023-08-31 00:25:00|8.23|6.43|8.23|6.43|8.26|6.46|8.21|6.41|0
1693441800000|2023-08-31 00:30:00|8.22|6.42|8.16|6.36|8.23|6.43|8.16|6.36|0
1693442100000|2023-08-31 00:35:00|8.15|6.35|8.1|6.3|8.15|6.35|8.08|6.28|0
1693442400000|2023-08-31 00:40:00|8.08|6.28|8.13|6.33|8.14|6.34|8.08|6.28|0
1693442700000|2023-08-31 00:45:00|8.11|6.31|8.11|6.31|8.13|6.33|8.1|6.3|0
1693443000000|2023-08-31 00:50:00|8.09|6.29|8.13|6.33|8.13|6.33|8.09|6.29|0
1693443300000|2023-08-31 00:55:00|8.11|6.31|8.37|6.57|8.39|6.59|8.03|6.23|0
1693443600000|2023-08-31 01:00:00|8.39|6.59|8.36|6.56|8.39|6.59|8.36|6.56|0
1693443900000|2023-08-31 01:05:00|8.34|6.54|8.37|6.57|8.37|6.57|8.34|6.54|0
1693444200000|2023-08-31 01:10:00|8.39|6.59|8.39|6.59|8.39|6.59|8.37|6.57|0
1693444500000|2023-08-31 01:15:00|8.37|6.57|8.45|6.65|8.45|6.65|8.37|6.57|0
1693444800000|2023-08-31 01:20:00|8.47|6.67|8.42|6.62|8.47|6.67|8.42|6.62|0
1693445100000|2023-08-31 01:25:00|8.4|6.6|8.4|6.6|8.42|6.62|8.4|6.6|0
1693445400000|2023-08-31 01:30:00|8.42|6.62|8.52|6.72|8.54|6.74|8.42|6.62|0
1693445700000|2023-08-31 01:35:00|8.54|6.74|8.45|6.65|8.54|6.74|8.45|6.65|0
1693446000000|2023-08-31 01:40:00|8.43|6.63|8.48|6.68|8.48|6.68|8.42|6.62|0
1693446300000|2023-08-31 01:45:00|8.47|6.67|8.47|6.67|8.5|6.7|8.45|6.65|0
1693446600000|2023-08-31 01:50:00|8.48|6.68|8.48|6.68|8.5|6.7|8.45|6.65|0
1693446900000|2023-08-31 01:55:00|8.5|6.7|8.45|6.65|8.5|6.7|8.43|6.63|0
1693447200000|2023-08-31 02:00:00|8.47|6.67|8.5|6.7|8.5|6.7|8.45|6.65|0
1693447500000|2023-08-31 02:05:00|8.48|6.68|8.45|6.65|8.48|6.68|8.45|6.65|0
1693447800000|2023-08-31 02:10:00|8.46|6.66|8.46|6.66|8.48|6.68|8.45|6.65|0
1693448100000|2023-08-31 02:15:00|8.48|6.68|8.58|6.78|8.58|6.78|8.48|6.68|0
1693448400000|2023-08-31 02:20:00|8.56|6.76|8.68|6.88|8.72|6.92|8.56|6.76|0
1693448700000|2023-08-31 02:25:00|8.66|6.86|8.6|6.8|8.68|6.88|8.6|6.8|0
1693449000000|2023-08-31 02:30:00|8.58|6.78|8.61|6.81|8.61|6.81|8.58|6.78|0
1693449300000|2023-08-31 02:35:00|8.63|6.83|8.61|6.81|8.63|6.83|8.6|6.8|0
1693449600000|2023-08-31 02:40:00|8.6|6.8|8.59|6.79|8.61|6.81|8.59|6.79|0
1693449900000|2023-08-31 02:45:00|8.58|6.78|8.53|6.73|8.58|6.78|8.53|6.73|0
1693450200000|2023-08-31 02:50:00|8.54|6.74|8.48|6.68|8.54|6.74|8.48|6.68|0
1693450500000|2023-08-31 02:55:00|8.46|6.66|8.44|6.64|8.49|6.69|8.44|6.64|0
1693450800000|2023-08-31 03:00:00|8.46|6.66|8.47|6.67|8.49|6.69|8.38|6.58|0
1693451100000|2023-08-31 03:05:00|8.49|6.69|8.47|6.67|8.49|6.69|8.44|6.64|0
1693451400000|2023-08-31 03:10:00|8.49|6.69|8.46|6.66|8.51|6.71|8.46|6.66|0
1693451700000|2023-08-31 03:15:00|8.47|6.67|8.47|6.67|8.49|6.69|8.42|6.62|0
1693452000000|2023-08-31 03:20:00|8.46|6.66|8.42|6.62|8.46|6.66|8.41|6.61|0
1693452300000|2023-08-31 03:25:00|8.44|6.64|8.44|6.64|8.46|6.66|8.42|6.62|0
1693452600000|2023-08-31 03:30:00|8.46|6.66|8.45|6.65|8.47|6.67|8.44|6.64|0
1693452900000|2023-08-31 03:35:00|8.47|6.67|8.49|6.69|8.5|6.7|8.47|6.67|0
1693453200000|2023-08-31 03:40:00|8.5|6.7|8.52|6.72|8.52|6.72|8.49|6.69|0
1693453500000|2023-08-31 03:45:00|8.54|6.74|8.5|6.7|8.54|6.74|8.49|6.69|0
1693453800000|2023-08-31 03:50:00|8.52|6.72|8.5|6.7|8.57|6.77|8.5|6.7|0
1693454100000|2023-08-31 03:55:00|8.49|6.69|8.49|6.69|8.5|6.7|8.47|6.67|0
1693454400000|2023-08-31 04:00:00|8.5|6.7|8.53|6.73|8.54|6.74|8.49|6.69|0
1693454700000|2023-08-31 04:05:00|8.52|6.72|8.55|6.75|8.55|6.75|8.5|6.7|0
1693455000000|2023-08-31 04:10:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1693455300000|2023-08-31 04:15:00|8.57|6.77|8.58|6.78|8.6|6.8|8.55|6.75|0
1693455600000|2023-08-31 04:20:00|8.6|6.8|8.58|6.78|8.6|6.8|8.55|6.75|0
1693455900000|2023-08-31 04:25:00|8.57|6.77|8.55|6.75|8.57|6.77|8.53|6.73|0
1693456200000|2023-08-31 04:30:00|8.57|6.77|8.6|6.8|8.6|6.8|8.57|6.77|0
1693456500000|2023-08-31 04:35:00|8.58|6.78|8.56|6.76|8.62|6.82|8.55|6.75|0
1693456800000|2023-08-31 04:40:00|8.55|6.75|8.51|6.71|8.56|6.76|8.51|6.71|0
1693457100000|2023-08-31 04:45:00|8.5|6.7|8.51|6.71|8.53|6.73|8.5|6.7|0
1693457400000|2023-08-31 04:50:00|8.5|6.7|8.48|6.68|8.5|6.7|8.48|6.68|0
1693457700000|2023-08-31 04:55:00|8.5|6.7|8.48|6.68|8.5|6.7|8.48|6.68|0
1693458000000|2023-08-31 05:00:00|8.46|6.66|8.46|6.66|8.48|6.68|8.43|6.63|0
1693458300000|2023-08-31 05:05:00|8.48|6.68|8.46|6.66|8.49|6.69|8.46|6.66|0
1693458600000|2023-08-31 05:10:00|8.44|6.64|8.48|6.68|8.48|6.68|8.44|6.64|0
1693458900000|2023-08-31 05:15:00|8.46|6.66|8.39|6.59|8.46|6.66|8.38|6.58|0
1693459200000|2023-08-31 05:20:00|8.41|6.61|8.34|6.54|8.43|6.63|8.26|6.46|0
1693459500000|2023-08-31 05:25:00|8.33|6.53|8.33|6.53|8.34|6.54|8.31|6.51|0
1693459800000|2023-08-31 05:30:00|8.31|6.51|8.33|6.53|8.34|6.54|8.29|6.49|0
1693460100000|2023-08-31 05:35:00|8.34|6.54|8.34|6.54|8.39|6.59|8.33|6.53|0
1693460400000|2023-08-31 05:40:00|8.36|6.56|8.36|6.56|8.37|6.57|8.33|6.53|0
1693460700000|2023-08-31 05:45:00|8.37|6.57|8.46|6.66|8.47|6.67|8.36|6.56|0
1693461000000|2023-08-31 05:50:00|8.44|6.64|8.44|6.64|8.44|6.64|8.41|6.61|0
1693461300000|2023-08-31 05:55:00|8.42|6.62|8.49|6.69|8.49|6.69|8.42|6.62|0
1693461600000|2023-08-31 06:00:00|8.51|6.71|8.42|6.62|8.54|6.74|8.41|6.61|0
1693461900000|2023-08-31 06:05:00|8.22|6.82|8.16|6.76|8.22|6.82|8.14|6.74|0
1693462200000|2023-08-31 06:10:00|8.14|6.74|8.17|6.77|8.17|6.77|8.09|6.69|0
1693462500000|2023-08-31 06:15:00|8.15|6.75|8.25|6.85|8.27|6.87|8.15|6.75|0
1693462800000|2023-08-31 06:20:00|8.27|6.87|8.25|6.85|8.3|6.9|8.24|6.84|0
1693463100000|2023-08-31 06:25:00|8.27|6.87|8.2|6.8|8.29|6.89|8.19|6.79|0
1693463400000|2023-08-31 06:30:00|8.19|6.79|8.25|6.85|8.25|6.85|8.15|6.75|0
1693463700000|2023-08-31 06:35:00|8.23|6.83|8.28|6.88|8.28|6.88|8.23|6.83|0
1693464000000|2023-08-31 06:40:00|8.27|6.87|8.2|6.8|8.27|6.87|8.2|6.8|0
1693464300000|2023-08-31 06:45:00|8.17|6.77|8.25|6.85|8.25|6.85|8.13|6.73|0
1693464600000|2023-08-31 06:50:00|8.23|6.83|8.12|6.72|8.23|6.83|8.12|6.72|0
1693464900000|2023-08-31 06:55:00|8.1|6.7|8.12|6.72|8.17|6.77|8.08|6.68|0
1693465200000|2023-08-31 07:00:00|8.18|6.78|8.17|6.77|8.37|6.97|8.17|6.77|0
1693465500000|2023-08-31 07:05:00|8.15|6.75|8.23|6.83|8.3|6.9|8.05|6.65|0
1693465800000|2023-08-31 07:10:00|8.21|6.81|8.15|6.75|8.22|6.82|8.12|6.72|0
1693466100000|2023-08-31 07:15:00|8.12|6.72|8.23|6.83|8.26|6.86|8.08|6.68|0
1693466400000|2023-08-31 07:20:00|8.25|6.85|8.2|6.8|8.25|6.85|8.15|6.75|0
1693466700000|2023-08-31 07:25:00|8.21|6.81|8.31|6.91|8.33|6.93|8.21|6.81|0
1693467000000|2023-08-31 07:30:00|8.33|6.93|8.4|7|8.43|7.03|8.31|6.91|0
1693467300000|2023-08-31 07:35:00|8.38|6.98|8.43|7.03|8.45|7.05|8.38|6.98|0
1693467600000|2023-08-31 07:40:00|8.41|7.01|8.38|6.98|8.43|7.03|8.33|6.93|0
1693467900000|2023-08-31 07:45:00|8.39|6.99|8.43|7.03|8.45|7.05|8.38|6.98|0
1693468200000|2023-08-31 07:50:00|8.41|7.01|8.44|7.04|8.44|7.04|8.39|6.99|0
1693468500000|2023-08-31 07:55:00|8.46|7.06|8.49|7.09|8.55|7.15|8.41|7.01|0
1693468800000|2023-08-31 08:00:00|8.48|7.08|8.36|6.96|8.49|7.09|8.31|6.91|0
1693469100000|2023-08-31 08:05:00|8.38|6.98|8.41|7.01|8.46|7.06|8.34|6.94|0
1693469400000|2023-08-31 08:10:00|8.43|7.03|8.49|7.09|8.49|7.09|8.43|7.03|0
1693469700000|2023-08-31 08:15:00|8.48|7.08|8.39|6.99|8.48|7.08|8.34|6.94|0
1693470000000|2023-08-31 08:20:00|8.37|6.97|8.31|6.91|8.37|6.97|8.29|6.89|0
1693470300000|2023-08-31 08:25:00|8.32|6.92|8.37|6.97|8.37|6.97|8.29|6.89|0
1693470600000|2023-08-31 08:30:00|8.36|6.96|8.34|6.94|8.44|7.04|8.32|6.92|0
1693470900000|2023-08-31 08:35:00|8.36|6.96|8.37|6.97|8.39|6.99|8.27|6.87|0
1693471200000|2023-08-31 08:40:00|8.39|6.99|8.37|6.97|8.39|6.99|8.34|6.94|0
1693471500000|2023-08-31 08:45:00|8.38|6.98|8.4|7|8.44|7.04|8.35|6.95|0
1693471800000|2023-08-31 08:50:00|8.39|6.99|8.39|6.99|8.4|7|8.35|6.95|0
1693472100000|2023-08-31 08:55:00|8.4|7|8.44|7.04|8.45|7.05|8.4|7|0
1693472400000|2023-08-31 09:00:00|8.45|7.05|8.2|6.8|8.49|7.09|8.19|6.79|0
1693472700000|2023-08-31 09:05:00|8.25|6.85|8.07|6.67|8.3|6.9|8.07|6.67|0
1693473000000|2023-08-31 09:10:00|8.09|6.69|8.15|6.75|8.15|6.75|7.99|6.59|0
1693473300000|2023-08-31 09:15:00|8.13|6.73|8.18|6.78|8.23|6.83|8.07|6.67|0
1693473600000|2023-08-31 09:20:00|8.2|6.8|8.13|6.73|8.22|6.82|8.1|6.7|0
1693473900000|2023-08-31 09:25:00|8.15|6.75|8.15|6.75|8.18|6.78|8.12|6.72|0
1693474200000|2023-08-31 09:30:00|8.18|6.78|8.12|6.72|8.18|6.78|8.12|6.72|0
1693474500000|2023-08-31 09:35:00|8.13|6.73|8.1|6.7|8.15|6.75|8.08|6.68|0
1693474800000|2023-08-31 09:40:00|8.12|6.72|8.11|6.71|8.2|6.8|8.11|6.71|0
1693475100000|2023-08-31 09:45:00|8.13|6.73|8.08|6.68|8.18|6.78|8.05|6.65|0
1693475400000|2023-08-31 09:50:00|8.1|6.7|8.06|6.66|8.1|6.7|8.06|6.66|0
1693475700000|2023-08-31 09:55:00|8.05|6.65|8.08|6.68|8.08|6.68|7.97|6.57|0
1693476000000|2023-08-31 10:00:00|8.1|6.7|8.29|6.89|8.29|6.89|8.1|6.7|0
1693476300000|2023-08-31 10:05:00|8.31|6.91|8.28|6.88|8.31|6.91|8.26|6.86|0
1693476600000|2023-08-31 10:10:00|8.26|6.86|8.26|6.86|8.29|6.89|8.24|6.84|0
1693476900000|2023-08-31 10:15:00|8.28|6.88|8.31|6.91|8.33|6.93|8.24|6.84|0
1693477200000|2023-08-31 10:20:00|8.33|6.93|8.29|6.89|8.33|6.93|8.28|6.88|0
1693477500000|2023-08-31 10:25:00|8.28|6.88|8.33|6.93|8.34|6.94|8.28|6.88|0
1693477800000|2023-08-31 10:30:00|8.31|6.91|8.34|6.94|8.34|6.94|8.28|6.88|0
1693478100000|2023-08-31 10:35:00|8.32|6.92|8.32|6.92|8.34|6.94|8.29|6.89|0
1693478400000|2023-08-31 10:40:00|8.31|6.91|8.22|6.82|8.34|6.94|8.19|6.79|0
1693478700000|2023-08-31 10:45:00|8.21|6.81|8.24|6.84|8.24|6.84|8.17|6.77|0
1693479000000|2023-08-31 10:50:00|8.22|6.82|8.17|6.77|8.24|6.84|8.17|6.77|0
1693479300000|2023-08-31 10:55:00|8.19|6.79|8.21|6.81|8.29|6.89|8.19|6.79|0
1693479600000|2023-08-31 11:00:00|8.2|6.8|8.07|6.67|8.21|6.81|8.07|6.67|0
1693479900000|2023-08-31 11:05:00|8.09|6.69|8.2|6.8|8.2|6.8|8.06|6.66|0
1693480200000|2023-08-31 11:10:00|8.22|6.82|8.28|6.88|8.3|6.9|8.22|6.82|0
1693480500000|2023-08-31 11:15:00|8.27|6.87|8.27|6.87|8.32|6.92|8.25|6.85|0
1693480800000|2023-08-31 11:20:00|8.25|6.85|8.32|6.92|8.37|6.97|8.25|6.85|0
1693481100000|2023-08-31 11:25:00|8.3|6.9|8.34|6.94|8.37|6.97|8.3|6.9|0
1693481400000|2023-08-31 11:30:00|8.35|6.95|8.52|7.12|8.56|7.16|8.34|6.94|0
1693481700000|2023-08-31 11:35:00|8.54|7.14|8.61|7.21|8.62|7.22|8.52|7.12|0
1693482000000|2023-08-31 11:40:00|8.62|7.22|8.82|7.42|8.82|7.42|8.59|7.19|0
1693482300000|2023-08-31 11:45:00|8.8|7.4|8.85|7.45|8.89|7.49|8.71|7.31|0
1693482600000|2023-08-31 11:50:00|8.86|7.46|8.78|7.38|8.87|7.47|8.78|7.38|0
1693482900000|2023-08-31 11:55:00|8.76|7.36|8.76|7.36|8.8|7.4|8.73|7.33|0
1693483200000|2023-08-31 12:00:00|8.74|7.34|8.76|7.36|8.76|7.36|8.67|7.27|0
1693483500000|2023-08-31 12:05:00|8.74|7.34|8.71|7.31|8.74|7.34|8.66|7.26|0
1693483800000|2023-08-31 12:10:00|8.69|7.29|8.87|7.47|8.87|7.47|8.67|7.27|0
1693484100000|2023-08-31 12:15:00|8.88|7.48|8.97|7.57|9.01|7.61|8.85|7.45|0
1693484400000|2023-08-31 12:20:00|8.96|7.56|8.92|7.52|8.97|7.57|8.85|7.45|0
1693484700000|2023-08-31 12:25:00|8.91|7.51|8.91|7.51|8.99|7.59|8.85|7.45|0
1693485000000|2023-08-31 12:30:00|8.9|7.5|8.9|7.5|9.15|7.75|8.74|7.34|0
1693485300000|2023-08-31 12:35:00|8.88|7.48|8.63|7.23|8.95|7.55|8.6|7.2|0
1693485600000|2023-08-31 12:40:00|8.65|7.25|8.56|7.16|8.7|7.3|8.55|7.15|0
1693485900000|2023-08-31 12:45:00|8.55|7.15|8.58|7.18|8.58|7.18|8.5|7.1|0
1693486200000|2023-08-31 12:50:00|8.56|7.16|8.65|7.25|8.67|7.27|8.53|7.13|0
1693486500000|2023-08-31 12:55:00|8.67|7.27|8.65|7.25|8.69|7.29|8.55|7.15|0
1693486800000|2023-08-31 13:00:00|8.63|7.23|8.44|7.04|8.65|7.25|8.43|7.03|0
1693487100000|2023-08-31 13:05:00|8.43|7.03|8.36|6.96|8.43|7.03|8.27|6.87|0
1693487400000|2023-08-31 13:10:00|8.34|6.94|8.37|6.97|8.41|7.01|8.24|6.84|0
1693487700000|2023-08-31 13:15:00|8.34|6.94|8.26|6.86|8.39|6.99|8.26|6.86|0
1693488000000|2023-08-31 13:20:00|8.24|6.84|8.29|6.89|8.31|6.91|8.19|6.79|0
1693488300000|2023-08-31 13:25:00|8.26|6.86|8.21|6.81|8.31|6.91|8.17|6.77|0
1693488600000|2023-08-31 13:30:00|8.24|6.84|8.51|7.11|8.65|7.25|8.24|6.84|0
1693488900000|2023-08-31 13:35:00|8.47|7.07|8.52|7.12|8.66|7.26|8.42|7.02|0
1693489200000|2023-08-31 13:40:00|8.47|7.07|8.29|6.89|8.58|7.18|8.17|6.77|0
1693489500000|2023-08-31 13:45:00|8.34|6.94|8.35|6.95|8.73|7.33|8.09|6.69|0
1693489800000|2023-08-31 13:50:00|8.42|7.02|8.63|7.23|8.73|7.33|8.3|6.9|0
1693490100000|2023-08-31 13:55:00|8.61|7.21|8.78|7.38|8.84|7.44|8.56|7.16|0
1693490400000|2023-08-31 14:00:00|8.76|7.36|8.59|7.19|8.82|7.42|8.54|7.14|0
1693490700000|2023-08-31 14:05:00|8.61|7.21|8.54|7.14|8.66|7.26|8.35|6.95|0
1693491000000|2023-08-31 14:10:00|8.56|7.16|8.82|7.42|8.83|7.43|8.38|6.98|0
1693491300000|2023-08-31 14:15:00|8.78|7.38|8.63|7.23|8.78|7.38|8.38|6.98|0
1693491600000|2023-08-31 14:20:00|8.65|7.25|8.53|7.13|8.74|7.34|8.43|7.03|0
1693491900000|2023-08-31 14:25:00|8.55|7.15|8.68|7.28|8.68|7.28|8.41|7.01|0
1693492200000|2023-08-31 14:30:00|8.67|7.27|8.74|7.34|8.77|7.37|8.61|7.21|0
1693492500000|2023-08-31 14:35:00|8.75|7.35|8.77|7.37|8.84|7.44|8.67|7.27|0
1693492800000|2023-08-31 14:40:00|8.79|7.39|8.58|7.18|8.79|7.39|8.58|7.18|0
1693493100000|2023-08-31 14:45:00|8.6|7.2|8.51|7.11|8.65|7.25|8.42|7.02|0
1693493400000|2023-08-31 14:50:00|8.49|7.09|8.46|7.06|8.53|7.13|8.17|6.77|0
1693493700000|2023-08-31 14:55:00|8.44|7.04|8.33|6.93|8.46|7.06|8.19|6.79|0
1693494000000|2023-08-31 15:00:00|8.35|6.95|8.23|6.83|8.35|6.95|8.13|6.73|0
1693494300000|2023-08-31 15:05:00|8.19|6.79|8.26|6.86|8.26|6.86|7.96|6.56|0
1693494600000|2023-08-31 15:10:00|8.28|6.88|8.21|6.81|8.33|6.93|8.13|6.73|0
1693494900000|2023-08-31 15:15:00|8.19|6.79|8.11|6.71|8.23|6.83|8.09|6.69|0
1693495200000|2023-08-31 15:20:00|8.09|6.69|7.96|6.56|8.09|6.69|7.86|6.46|0
1693495500000|2023-08-31 15:25:00|7.94|6.54|8.17|6.77|8.19|6.79|7.86|6.46|0
1693495800000|2023-08-31 15:30:00|8.14|6.74|7.8|6.4|8.19|6.79|7.8|6.4|0
1693496100000|2023-08-31 15:35:00|7.78|6.38|7.94|6.54|8.01|6.61|7.75|6.35|0
1693496400000|2023-08-31 15:40:00|7.96|6.56|7.91|6.51|8.09|6.69|7.89|6.49|0
1693496700000|2023-08-31 15:45:00|7.89|6.49|7.93|6.53|8.04|6.64|7.84|6.44|0
1693497000000|2023-08-31 15:50:00|7.91|6.51|8.11|6.71|8.11|6.71|7.91|6.51|0
1693497300000|2023-08-31 15:55:00|8.09|6.69|8.04|6.64|8.09|6.69|7.91|6.51|0
1693497600000|2023-08-31 16:00:00|8.02|6.62|7.96|6.56|8.04|6.64|7.8|6.4|0
1693497900000|2023-08-31 16:05:00|7.94|6.54|8.17|6.77|8.19|6.79|7.94|6.54|0
1693498200000|2023-08-31 16:10:00|8.19|6.79|8.12|6.72|8.27|6.87|8.02|6.62|0
1693498500000|2023-08-31 16:15:00|8.09|6.69|7.83|6.43|8.1|6.7|7.76|6.36|0
1693498800000|2023-08-31 16:20:00|7.79|6.39|7.59|6.19|7.89|6.49|7.53|6.13|0
1693499100000|2023-08-31 16:25:00|7.6|6.2|7.68|6.28|7.7|6.3|7.59|6.19|0
1693499400000|2023-08-31 16:30:00|7.67|6.27|7.26|5.86|7.76|6.36|7.23|5.83|0
1693499700000|2023-08-31 16:35:00|7.27|5.87|7.29|5.89|7.37|5.97|7.21|5.81|0
1693500000000|2023-08-31 16:40:00|7.27|5.87|7.11|5.71|7.35|5.95|7.08|5.68|0
1693500300000|2023-08-31 16:45:00|7.1|5.7|7.47|6.07|7.72|6.32|6.88|5.48|0
1693500600000|2023-08-31 16:50:00|7.5|6.1|7.64|6.24|7.67|6.27|7.5|6.1|0
1693500900000|2023-08-31 16:55:00|7.62|6.22|7.79|6.39|7.82|6.42|7.62|6.22|0
1693501200000|2023-08-31 17:00:00|7.78|6.38|7.78|6.38|7.81|6.41|7.68|6.28|0
1693501500000|2023-08-31 17:05:00|7.79|6.39|8.02|6.62|8.03|6.63|7.78|6.38|0
1693501800000|2023-08-31 17:10:00|8.03|6.63|8.06|6.66|8.1|6.7|8|6.6|0
1693502100000|2023-08-31 17:15:00|8.08|6.68|8.16|6.76|8.2|6.8|8.08|6.68|0
1693502400000|2023-08-31 17:20:00|8.18|6.78|8.24|6.84|8.26|6.86|8.1|6.7|0
1693502700000|2023-08-31 17:25:00|8.26|6.86|8.31|6.91|8.34|6.94|8.19|6.79|0
1693503000000|2023-08-31 17:30:00|8.34|6.94|8.31|6.91|8.38|6.98|8.29|6.89|0
1693503300000|2023-08-31 17:35:00|8.33|6.93|7.32|5.92|8.38|6.98|7.29|5.89|0
1693503600000|2023-08-31 17:40:00|7.3|5.9|7.68|6.28|7.68|6.28|7.29|5.89|0
1693503900000|2023-08-31 17:45:00|7.63|6.23|7.48|6.08|7.63|6.23|7.42|6.02|0
1693504200000|2023-08-31 17:50:00|7.46|6.06|7.38|5.98|7.51|6.11|7.31|5.91|0
1693504500000|2023-08-31 17:55:00|7.4|6|7.51|6.11|7.51|6.11|7.38|5.98|0
1693504800000|2023-08-31 18:00:00|7.48|6.08|7.65|6.25|7.66|6.26|7.48|6.08|0
1693505100000|2023-08-31 18:05:00|7.63|6.23|7.73|6.33|7.84|6.44|7.63|6.23|0
1693505400000|2023-08-31 18:10:00|7.71|6.31|7.8|6.4|7.82|6.42|7.69|6.29|0
1693505700000|2023-08-31 18:15:00|7.79|6.39|7.8|6.4|7.93|6.53|7.79|6.39|0
1693506000000|2023-08-31 18:20:00|7.82|6.42|7.93|6.53|7.95|6.55|7.74|6.34|0
1693506300000|2023-08-31 18:25:00|7.9|6.5|7.82|6.42|7.97|6.57|7.82|6.42|0
1693506600000|2023-08-31 18:30:00|7.84|6.44|7.75|6.35|7.87|6.47|7.71|6.31|0
1693506900000|2023-08-31 18:35:00|7.74|6.34|7.5|6.1|7.74|6.34|7.47|6.07|0
1693507200000|2023-08-31 18:40:00|7.49|6.09|7.23|5.83|7.55|6.15|7.18|5.78|0
1693507500000|2023-08-31 18:45:00|7.24|5.84|7.21|5.81|7.35|5.95|7.18|5.78|0
1693507800000|2023-08-31 18:50:00|7.2|5.8|7.18|5.78|7.24|5.84|7.12|5.72|0
1693508100000|2023-08-31 18:55:00|7.17|5.77|7.14|5.74|7.2|5.8|7.09|5.69|0
1693508400000|2023-08-31 19:00:00|7.12|5.72|7.26|5.86|7.35|5.95|7.11|5.71|0
1693508700000|2023-08-31 19:05:00|7.27|5.87|7.35|5.95|7.38|5.98|7.17|5.77|0
1693509000000|2023-08-31 19:10:00|7.36|5.96|7.39|5.99|7.44|6.04|7.35|5.95|0
1693509300000|2023-08-31 19:15:00|7.38|5.98|7.41|6.01|7.44|6.04|7.3|5.9|0
1693509600000|2023-08-31 19:20:00|7.39|5.99|7.31|5.91|7.51|6.11|7.28|5.88|0
1693509900000|2023-08-31 19:25:00|7.33|5.93|7.3|5.9|7.41|6.01|7.24|5.84|0
1693510200000|2023-08-31 19:30:00|7.31|5.91|7.34|5.94|7.47|6.07|7.31|5.91|0
1693510500000|2023-08-31 19:35:00|7.3|5.9|7.34|5.94|7.34|5.94|7.21|5.81|0
1693510800000|2023-08-31 19:40:00|7.33|5.93|7.53|6.13|7.54|6.14|7.33|5.93|0
1693511100000|2023-08-31 19:45:00|7.51|6.11|7.43|6.03|7.62|6.22|7.43|6.03|0
1693511400000|2023-08-31 19:50:00|7.45|6.05|7.16|5.76|7.48|6.08|7.13|5.73|0
1693511700000|2023-08-31 19:55:00|7.09|5.69|6.86|5.46|7.18|5.78|6.86|5.46|0
1693512000000|2023-08-31 20:00:00|6.78|5.38|6.98|5.58|7.06|5.66|6.78|5.38|0
1693512300000|2023-08-31 20:05:00|6.97|5.57|7.04|5.64|7.07|5.67|6.97|5.57|0
1693512600000|2023-08-31 20:10:00|7.06|5.66|7.01|5.61|7.07|5.67|6.97|5.57|0
1693512900000|2023-08-31 20:15:00|7.18|5.38|7.2|5.4|7.2|5.4|7.15|5.35|0
1693513200000|2023-08-31 20:20:00|7.21|5.41|7.24|5.44|7.26|5.46|7.18|5.38|0
1693513500000|2023-08-31 20:25:00|7.23|5.43|7.2|5.4|7.26|5.46|7.18|5.38|0
1693513800000|2023-08-31 20:30:00|7.19|5.39|7.18|5.38|7.24|5.44|7.17|5.37|0
1693514100000|2023-08-31 20:35:00|7.17|5.37|7.2|5.4|7.21|5.41|7.17|5.37|0
1693514400000|2023-08-31 20:40:00|7.21|5.41|7.18|5.38|7.24|5.44|7.18|5.38|0
1693514700000|2023-08-31 20:45:00|7.2|5.4|7.18|5.38|7.2|5.4|7.14|5.34|0
1693515000000|2023-08-31 20:50:00|7.17|5.37|7.17|5.37|7.18|5.38|7.15|5.35|0
1693515300000|2023-08-31 20:55:00|7.18|5.38|7.16|5.36|7.18|5.38|7.14|5.34|0
1693515600000|2023-08-31 21:00:00|7.15|5.35|7.16|5.36|7.17|5.37|7.15|5.35|0
1693515900000|2023-08-31 21:05:00|7.15|5.35|7.14|5.34|7.17|5.37|7.14|5.34|0
1693516200000|2023-08-31 21:10:00|7.15|5.35|7.14|5.34|7.15|5.35|7.12|5.32|0
1693516800000|2023-08-31 21:20:00|7.15|5.35|7.15|5.35|7.17|5.37|7.14|5.34|0
1693517100000|2023-08-31 21:25:00|7.16|5.36|7.17|5.37|7.19|5.39|7.15|5.35|0
1693517400000|2023-08-31 21:30:00|7.16|5.36|7.17|5.37|7.19|5.39|7.15|5.35|0
1693517700000|2023-08-31 21:35:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1693518300000|2023-08-31 21:45:00|7.17|5.37|7.16|5.36|7.17|5.37|7.15|5.35|0
1693518600000|2023-08-31 21:50:00|7.15|5.35|7.16|5.36|7.17|5.37|7.14|5.34|0
1693518900000|2023-08-31 21:55:00|7.15|5.35|7.13|5.33|7.16|5.36|7.13|5.33|0
1693519200000|2023-08-31 22:00:00|7.12|5.32|7.09|5.29|7.17|5.37|7.09|5.29|0
1693519500000|2023-08-31 22:05:00|7.07|5.27|7.04|5.24|7.09|5.29|7|5.2|0
1693519800000|2023-08-31 22:10:00|7.03|5.23|7.03|5.23|7.06|5.26|7.03|5.23|0
1693520100000|2023-08-31 22:15:00|7.04|5.24|7.11|5.31|7.11|5.31|7.04|5.24|0
1693520400000|2023-08-31 22:20:00|7.1|5.3|7.1|5.3|7.13|5.33|7.08|5.28|0
1693520700000|2023-08-31 22:25:00|7.09|5.29|7.1|5.3|7.1|5.3|7.08|5.28|0
1693521000000|2023-08-31 22:30:00|7.11|5.31|7.1|5.3|7.13|5.33|7.08|5.28|0
1693521300000|2023-08-31 22:35:00|7.08|5.28|7.11|5.31|7.11|5.31|7.08|5.28|0
1693521600000|2023-08-31 22:40:00|7.1|5.3|7.07|5.27|7.11|5.31|7.07|5.27|0
1693521900000|2023-08-31 22:45:00|7.05|5.25|7.07|5.27|7.08|5.28|7.04|5.24|0
1693522200000|2023-08-31 22:50:00|7.08|5.28|7.07|5.27|7.11|5.31|7.05|5.25|0
1693522500000|2023-08-31 22:55:00|7.05|5.25|7.11|5.31|7.11|5.31|7.05|5.25|0
1693522800000|2023-08-31 23:00:00|7.12|5.32|7.09|5.29|7.12|5.32|7.08|5.28|0
1693523100000|2023-08-31 23:05:00|7.11|5.31|7.14|5.34|7.14|5.34|7.11|5.31|0
1693523400000|2023-08-31 23:10:00|7.15|5.35|7.14|5.34|7.17|5.37|7.14|5.34|0
1693523700000|2023-08-31 23:15:00|7.15|5.35|7.15|5.35|7.15|5.35|7.12|5.32|0
1693524000000|2023-08-31 23:20:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1693524300000|2023-08-31 23:25:00|7.14|5.34|7.15|5.35|7.16|5.36|7.14|5.34|0
1693524600000|2023-08-31 23:30:00|7.16|5.36|7.19|5.39|7.22|5.42|7.16|5.36|0
1693524900000|2023-08-31 23:35:00|7.18|5.38|7.19|5.39|7.21|5.41|7.18|5.38|0
1693525200000|2023-08-31 23:40:00|7.21|5.41|7.19|5.39|7.21|5.41|7.18|5.38|0
1693525500000|2023-08-31 23:45:00|7.2|5.4|7.18|5.38|7.22|5.42|7.13|5.33|0
1693525800000|2023-08-31 23:50:00|7.16|5.36|7.21|5.41|7.21|5.41|7.16|5.36|0
1693526100000|2023-08-31 23:55:00|7.19|5.39|7.2|5.4|7.22|5.42|7.18|5.38|0
1693526400000|2023-09-01 00:00:00|7.22|5.42|7.25|5.45|7.26|5.46|7.19|5.39|0
1693526700000|2023-09-01 00:05:00|7.23|5.43|7.25|5.45|7.26|5.46|7.2|5.4|0
1693527000000|2023-09-01 00:10:00|7.23|5.43|7.2|5.4|7.28|5.48|7.2|5.4|0
1693527300000|2023-09-01 00:15:00|7.19|5.39|7.2|5.4|7.2|5.4|7.15|5.35|0
1693527600000|2023-09-01 00:20:00|7.19|5.39|7.19|5.39|7.25|5.45|7.19|5.39|0
1693527900000|2023-09-01 00:25:00|7.17|5.37|7.29|5.49|7.29|5.49|7.06|5.26|0
1693528200000|2023-09-01 00:30:00|7.27|5.47|7.51|5.71|7.51|5.71|7.26|5.46|0
1693528500000|2023-09-01 00:35:00|7.52|5.72|7.55|5.75|7.58|5.78|7.49|5.69|0
1693528800000|2023-09-01 00:40:00|7.57|5.77|7.57|5.77|7.58|5.78|7.52|5.72|0
1693529100000|2023-09-01 00:45:00|7.55|5.75|7.55|5.75|7.57|5.77|7.54|5.74|0
1693529400000|2023-09-01 00:50:00|7.54|5.74|7.52|5.72|7.55|5.75|7.51|5.71|0
1693529700000|2023-09-01 00:55:00|7.51|5.71|7.51|5.71|7.54|5.74|7.49|5.69|0
1693530000000|2023-09-01 01:00:00|7.49|5.69|7.51|5.71|7.52|5.72|7.49|5.69|0
1693530300000|2023-09-01 01:05:00|7.5|5.7|7.52|5.72|7.54|5.74|7.5|5.7|0
1693530600000|2023-09-01 01:10:00|7.53|5.73|7.53|5.73|7.53|5.73|7.52|5.72|0
1693530900000|2023-09-01 01:15:00|7.54|5.74|7.58|5.78|7.58|5.78|7.53|5.73|0
1693531200000|2023-09-01 01:20:00|7.56|5.76|7.59|5.79|7.6|5.8|7.56|5.76|0
1693531500000|2023-09-01 01:25:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1693531800000|2023-09-01 01:30:00|7.61|5.81|7.61|5.81|7.62|5.82|7.58|5.78|0
1693532100000|2023-09-01 01:35:00|7.62|5.82|7.57|5.77|7.62|5.82|7.56|5.76|0
1693532400000|2023-09-01 01:40:00|7.58|5.78|7.56|5.76|7.59|5.79|7.56|5.76|0
1693532700000|2023-09-01 01:45:00|7.61|5.81|7.53|5.73|7.62|5.82|7.43|5.63|0
1693533000000|2023-09-01 01:50:00|7.54|5.74|7.56|5.76|7.59|5.79|7.52|5.72|0
1693533300000|2023-09-01 01:55:00|7.55|5.75|7.56|5.76|7.59|5.79|7.55|5.75|0
1693533600000|2023-09-01 02:00:00|7.58|5.78|7.61|5.81|7.61|5.81|7.56|5.76|0
1693533900000|2023-09-01 02:05:00|7.59|5.79|7.59|5.79|7.61|5.81|7.56|5.76|0
1693534200000|2023-09-01 02:10:00|7.57|5.77|7.59|5.79|7.59|5.79|7.55|5.75|0
1693534500000|2023-09-01 02:15:00|7.57|5.77|7.57|5.77|7.59|5.79|7.57|5.77|0
1693534800000|2023-09-01 02:20:00|7.56|5.76|7.6|5.8|7.6|5.8|7.56|5.76|0
1693535100000|2023-09-01 02:25:00|7.62|5.82|7.6|5.8|7.62|5.82|7.6|5.8|0
1693535400000|2023-09-01 02:30:00|7.62|5.82|7.59|5.79|7.62|5.82|7.57|5.77|0
1693535700000|2023-09-01 02:35:00|7.57|5.77|7.59|5.79|7.6|5.8|7.57|5.77|0
1693536000000|2023-09-01 02:40:00|7.57|5.77|7.51|5.71|7.59|5.79|7.51|5.71|0
1693536300000|2023-09-01 02:45:00|7.5|5.7|7.52|5.72|7.54|5.74|7.48|5.68|0
1693536600000|2023-09-01 02:50:00|7.51|5.71|7.49|5.69|7.51|5.71|7.49|5.69|0
1693536900000|2023-09-01 02:55:00|7.51|5.71|7.49|5.69|7.51|5.71|7.48|5.68|0
1693537200000|2023-09-01 03:00:00|7.51|5.71|7.54|5.74|7.54|5.74|7.49|5.69|0
1693537500000|2023-09-01 03:05:00|7.52|5.72|7.54|5.74|7.54|5.74|7.51|5.71|0
1693537800000|2023-09-01 03:10:00|7.52|5.72|7.49|5.69|7.54|5.74|7.49|5.69|0
1693538100000|2023-09-01 03:15:00|7.48|5.68|7.48|5.68|7.49|5.69|7.48|5.68|0
1693538400000|2023-09-01 03:20:00|7.49|5.69|7.49|5.69|7.51|5.71|7.49|5.69|0
1693538700000|2023-09-01 03:25:00|7.48|5.68|7.48|5.68|7.51|5.71|7.48|5.68|0
1693539000000|2023-09-01 03:30:00|7.46|5.66|7.47|5.67|7.51|5.71|7.46|5.66|0
1693539300000|2023-09-01 03:35:00|7.48|5.68|7.49|5.69|7.53|5.73|7.47|5.67|0
1693539600000|2023-09-01 03:40:00|7.47|5.67|7.47|5.67|7.49|5.69|7.46|5.66|0
1693539900000|2023-09-01 03:45:00|7.46|5.66|7.49|5.69|7.49|5.69|7.46|5.66|0
1693540200000|2023-09-01 03:50:00|7.5|5.7|7.5|5.7|7.52|5.72|7.49|5.69|0
1693540500000|2023-09-01 03:55:00|7.52|5.72|7.53|5.73|7.53|5.73|7.5|5.7|0
1693540800000|2023-09-01 04:00:00|7.55|5.75|7.56|5.76|7.58|5.78|7.55|5.75|0
1693541100000|2023-09-01 04:05:00|7.58|5.78|7.59|5.79|7.61|5.81|7.58|5.78|0
1693541400000|2023-09-01 04:10:00|7.6|5.8|7.61|5.81|7.61|5.81|7.56|5.76|0
1693541700000|2023-09-01 04:15:00|7.59|5.79|7.59|5.79|7.61|5.81|7.59|5.79|0
1693542000000|2023-09-01 04:20:00|7.61|5.81|7.61|5.81|7.61|5.81|7.59|5.79|0
1693542300000|2023-09-01 04:25:00|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1693542600000|2023-09-01 04:30:00|7.65|5.85|7.64|5.84|7.65|5.85|7.62|5.82|0
1693542900000|2023-09-01 04:35:00|7.65|5.85|7.62|5.82|7.67|5.87|7.62|5.82|0
1693543200000|2023-09-01 04:40:00|7.63|5.83|7.63|5.83|7.65|5.85|7.63|5.83|0
1693543500000|2023-09-01 04:45:00|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1693543800000|2023-09-01 04:50:00|7.62|5.82|7.59|5.79|7.63|5.83|7.59|5.79|0
1693544100000|2023-09-01 04:55:00|7.6|5.8|7.62|5.82|7.62|5.82|7.6|5.8|0
1693544400000|2023-09-01 05:00:00|7.61|5.81|7.59|5.79|7.62|5.82|7.57|5.77|0
1693544700000|2023-09-01 05:05:00|7.57|5.77|7.57|5.77|7.59|5.79|7.56|5.76|0
1693545000000|2023-09-01 05:10:00|7.59|5.79|7.59|5.79|7.6|5.8|7.57|5.77|0
1693545300000|2023-09-01 05:15:00|7.6|5.8|7.62|5.82|7.62|5.82|7.59|5.79|0
1693545600000|2023-09-01 05:20:00|7.6|5.8|7.57|5.77|7.6|5.8|7.55|5.75|0
1693545900000|2023-09-01 05:25:00|7.58|5.78|7.58|5.78|7.6|5.8|7.58|5.78|0
1693546200000|2023-09-01 05:30:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1693546500000|2023-09-01 05:35:00|7.55|5.75|7.55|5.75|7.58|5.78|7.55|5.75|0
1693546800000|2023-09-01 05:40:00|7.57|5.77|7.58|5.78|7.6|5.8|7.57|5.77|0
1693547100000|2023-09-01 05:45:00|7.57|5.77|7.52|5.72|7.58|5.78|7.52|5.72|0
1693547400000|2023-09-01 05:50:00|7.54|5.74|7.49|5.69|7.54|5.74|7.49|5.69|0
1693547700000|2023-09-01 05:55:00|7.48|5.68|7.48|5.68|7.48|5.68|7.46|5.66|0
1693548000000|2023-09-01 06:00:00|7.49|5.69|7.46|5.66|7.51|5.71|7.45|5.65|0
1693548300000|2023-09-01 06:05:00|7.26|5.86|7.26|5.86|7.33|5.93|7.24|5.84|0
1693548600000|2023-09-01 06:10:00|7.3|5.9|7.28|5.88|7.3|5.9|7.26|5.86|0
1693548900000|2023-09-01 06:15:00|7.27|5.87|7.2|5.8|7.27|5.87|7.2|5.8|0
1693549200000|2023-09-01 06:20:00|7.18|5.78|7.11|5.71|7.21|5.81|7.08|5.68|0
1693549500000|2023-09-01 06:25:00|7.12|5.72|7.08|5.68|7.15|5.75|7.06|5.66|0
1693549800000|2023-09-01 06:30:00|7.06|5.66|7.01|5.61|7.06|5.66|7.01|5.61|0
1693550100000|2023-09-01 06:35:00|7.02|5.62|7.03|5.63|7.06|5.66|6.99|5.59|0
1693550400000|2023-09-01 06:40:00|7.02|5.62|6.99|5.59|7.06|5.66|6.98|5.58|0
1693550700000|2023-09-01 06:45:00|7|5.6|6.99|5.59|7.01|5.61|6.96|5.56|0
1693551000000|2023-09-01 06:50:00|7|5.6|6.95|5.55|7.02|5.62|6.92|5.52|0
1693551300000|2023-09-01 06:55:00|6.96|5.56|7.16|5.76|7.16|5.76|6.95|5.55|0
1693551600000|2023-09-01 07:00:00|7.18|5.78|7.21|5.81|7.22|5.82|7.06|5.66|0
1693551900000|2023-09-01 07:05:00|7.19|5.79|7.27|5.87|7.3|5.9|7.15|5.75|0
1693552200000|2023-09-01 07:10:00|7.28|5.88|7.19|5.79|7.28|5.88|7.15|5.75|0
1693552500000|2023-09-01 07:15:00|7.21|5.81|7.33|5.93|7.39|5.99|7.21|5.81|0
1693552800000|2023-09-01 07:20:00|7.34|5.94|7.36|5.96|7.37|5.97|7.18|5.78|0
1693553100000|2023-09-01 07:25:00|7.37|5.97|7.42|6.02|7.48|6.08|7.36|5.96|0
1693553400000|2023-09-01 07:30:00|7.45|6.05|7.6|6.2|7.62|6.22|7.43|6.03|0
1693553700000|2023-09-01 07:35:00|7.62|6.22|7.57|6.17|7.71|6.31|7.56|6.16|0
1693554000000|2023-09-01 07:40:00|7.59|6.19|7.67|6.27|7.68|6.28|7.54|6.14|0
1693554300000|2023-09-01 07:45:00|7.66|6.26|7.73|6.33|7.77|6.37|7.66|6.26|0
1693554600000|2023-09-01 07:50:00|7.74|6.34|7.71|6.31|7.74|6.34|7.68|6.28|0
1693554900000|2023-09-01 07:55:00|7.69|6.29|7.71|6.31|7.76|6.36|7.68|6.28|0
1693555200000|2023-09-01 08:00:00|7.73|6.33|7.66|6.26|7.74|6.34|7.65|6.25|0
1693555500000|2023-09-01 08:05:00|7.68|6.28|7.65|6.25|7.69|6.29|7.58|6.18|0
1693555800000|2023-09-01 08:10:00|7.63|6.23|7.65|6.25|7.68|6.28|7.6|6.2|0
1693556100000|2023-09-01 08:15:00|7.64|6.24|7.54|6.14|7.64|6.24|7.53|6.13|0
1693556400000|2023-09-01 08:20:00|7.52|6.12|7.57|6.17|7.58|6.18|7.52|6.12|0
1693556700000|2023-09-01 08:25:00|7.55|6.15|7.61|6.21|7.61|6.21|7.55|6.15|0
1693557000000|2023-09-01 08:30:00|7.6|6.2|7.65|6.25|7.65|6.25|7.53|6.13|0
1693557300000|2023-09-01 08:35:00|7.68|6.28|7.65|6.25|7.68|6.28|7.58|6.18|0
1693557600000|2023-09-01 08:40:00|7.66|6.26|7.58|6.18|7.66|6.26|7.55|6.15|0
1693557900000|2023-09-01 08:45:00|7.6|6.2|7.61|6.21|7.63|6.23|7.54|6.14|0
1693558200000|2023-09-01 08:50:00|7.63|6.23|7.63|6.23|7.68|6.28|7.61|6.21|0
1693558500000|2023-09-01 08:55:00|7.61|6.21|7.6|6.2|7.61|6.21|7.55|6.15|0
1693558800000|2023-09-01 09:00:00|7.61|6.21|7.71|6.31|7.71|6.31|7.57|6.17|0
1693559100000|2023-09-01 09:05:00|7.72|6.32|7.72|6.32|7.74|6.34|7.67|6.27|0
1693559400000|2023-09-01 09:10:00|7.74|6.34|7.82|6.42|7.85|6.45|7.71|6.31|0
1693559700000|2023-09-01 09:15:00|7.83|6.43|7.88|6.48|7.9|6.5|7.83|6.43|0
1693560000000|2023-09-01 09:20:00|7.86|6.46|7.94|6.54|7.94|6.54|7.85|6.45|0
1693560300000|2023-09-01 09:25:00|7.93|6.53|7.93|6.53|7.94|6.54|7.88|6.48|0
1693560600000|2023-09-01 09:30:00|7.91|6.51|7.86|6.46|7.94|6.54|7.86|6.46|0
1693560900000|2023-09-01 09:35:00|7.85|6.45|7.93|6.53|7.93|6.53|7.78|6.38|0
1693561200000|2023-09-01 09:40:00|7.89|6.49|7.83|6.43|7.89|6.49|7.81|6.41|0
1693561500000|2023-09-01 09:45:00|7.85|6.45|7.88|6.48|7.89|6.49|7.84|6.44|0
1693561800000|2023-09-01 09:50:00|7.86|6.46|7.81|6.41|7.88|6.48|7.8|6.4|0
1693562100000|2023-09-01 09:55:00|7.8|6.4|7.78|6.38|7.81|6.41|7.76|6.36|0
1693562400000|2023-09-01 10:00:00|7.8|6.4|7.67|6.27|7.81|6.41|7.64|6.24|0
1693562700000|2023-09-01 10:05:00|7.68|6.28|7.79|6.39|7.79|6.39|7.64|6.24|0
1693563000000|2023-09-01 10:10:00|7.78|6.38|7.94|6.54|7.96|6.56|7.76|6.36|0
1693563300000|2023-09-01 10:15:00|7.96|6.56|7.87|6.47|7.97|6.57|7.87|6.47|0
1693563600000|2023-09-01 10:20:00|7.89|6.49|7.97|6.57|7.97|6.57|7.87|6.47|0
1693563900000|2023-09-01 10:25:00|7.99|6.59|7.91|6.51|7.99|6.59|7.91|6.51|0
1693564200000|2023-09-01 10:30:00|7.92|6.52|8.02|6.62|8.02|6.62|7.9|6.5|0
1693564500000|2023-09-01 10:35:00|8|6.6|8.02|6.62|8.03|6.63|7.97|6.57|0
1693564800000|2023-09-01 10:40:00|8|6.6|8.05|6.65|8.05|6.65|8|6.6|0
1693565100000|2023-09-01 10:45:00|8.07|6.67|7.94|6.54|8.07|6.67|7.92|6.52|0
1693565400000|2023-09-01 10:50:00|7.95|6.55|7.9|6.5|7.98|6.58|7.89|6.49|0
1693565700000|2023-09-01 10:55:00|7.89|6.49|7.97|6.57|7.97|6.57|7.89|6.49|0
1693566000000|2023-09-01 11:00:00|7.93|6.53|8.03|6.63|8.03|6.63|7.89|6.49|0
1693566300000|2023-09-01 11:05:00|8.05|6.65|7.92|6.52|8.05|6.65|7.92|6.52|0
1693566600000|2023-09-01 11:10:00|7.93|6.53|8.01|6.61|8.03|6.63|7.92|6.52|0
1693566900000|2023-09-01 11:15:00|8.03|6.63|8.1|6.7|8.11|6.71|8.03|6.63|0
1693567200000|2023-09-01 11:20:00|8.08|6.68|8.11|6.71|8.11|6.71|8.06|6.66|0
1693567500000|2023-09-01 11:25:00|8.12|6.72|8.06|6.66|8.15|6.75|8.05|6.65|0
1693567800000|2023-09-01 11:30:00|8.08|6.68|8|6.6|8.08|6.68|7.96|6.56|0
1693568100000|2023-09-01 11:35:00|8.01|6.61|8|6.6|8.03|6.63|7.95|6.55|0
1693568400000|2023-09-01 11:40:00|8.01|6.61|8.16|6.76|8.16|6.76|8.01|6.61|0
1693568700000|2023-09-01 11:45:00|8.13|6.73|8.08|6.68|8.16|6.76|8.04|6.64|0
1693569000000|2023-09-01 11:50:00|8.04|6.64|7.99|6.59|8.06|6.66|7.98|6.58|0
1693569300000|2023-09-01 11:55:00|7.98|6.58|7.98|6.58|7.99|6.59|7.94|6.54|0
1693569600000|2023-09-01 12:00:00|7.96|6.56|8.06|6.66|8.08|6.68|7.93|6.53|0
1693569900000|2023-09-01 12:05:00|8.07|6.67|8.16|6.76|8.19|6.79|8.04|6.64|0
1693570200000|2023-09-01 12:10:00|8.17|6.77|8.01|6.61|8.17|6.77|8.01|6.61|0
1693570500000|2023-09-01 12:15:00|8.02|6.62|7.94|6.54|8.04|6.64|7.91|6.51|0
1693570800000|2023-09-01 12:20:00|7.91|6.51|8.06|6.66|8.06|6.66|7.89|6.49|0
1693571100000|2023-09-01 12:25:00|8.02|6.62|8.06|6.66|8.08|6.68|7.94|6.54|0
1693571400000|2023-09-01 12:30:00|8.07|6.67|8.78|7.38|8.85|7.45|7.87|6.47|0
1693571700000|2023-09-01 12:35:00|8.81|7.41|8.94|7.54|8.97|7.57|8.65|7.25|0
1693572000000|2023-09-01 12:40:00|8.92|7.52|7.98|6.58|8.94|7.54|7.93|6.53|0
1693572300000|2023-09-01 12:45:00|7.96|6.56|8.32|6.92|8.32|6.92|7.91|6.51|0
1693572600000|2023-09-01 12:50:00|8.3|6.9|8.14|6.74|8.44|7.04|7.96|6.56|0
1693572900000|2023-09-01 12:55:00|8.13|6.73|8.18|6.78|8.26|6.86|7.93|6.53|0
1693573200000|2023-09-01 13:00:00|8.21|6.81|8.11|6.71|8.31|6.91|8.01|6.61|0
1693573500000|2023-09-01 13:05:00|8.13|6.73|8.38|6.98|8.38|6.98|7.99|6.59|0
1693573800000|2023-09-01 13:10:00|8.36|6.96|8.24|6.84|8.43|7.03|8.19|6.79|0
1693574100000|2023-09-01 13:15:00|8.23|6.83|8.26|6.86|8.31|6.91|8.14|6.74|0
1693574400000|2023-09-01 13:20:00|8.24|6.84|8.29|6.89|8.52|7.12|8.23|6.83|0
1693574700000|2023-09-01 13:25:00|8.28|6.88|8.16|6.76|8.28|6.88|8.09|6.69|0
1693575000000|2023-09-01 13:30:00|8.23|6.83|8.26|6.86|8.5|7.1|8.01|6.61|0
1693575300000|2023-09-01 13:35:00|8.22|6.82|7.52|6.12|8.22|6.82|7.44|6.04|0
1693575600000|2023-09-01 13:40:00|7.54|6.14|7.54|6.14|7.63|6.23|7.2|5.8|0
1693575900000|2023-09-01 13:45:00|7.46|6.06|7.12|5.72|7.46|6.06|6.95|5.55|0
1693576200000|2023-09-01 13:50:00|7.09|5.69|7.23|5.83|7.27|5.87|6.95|5.55|0
1693576500000|2023-09-01 13:55:00|7.2|5.8|7.78|6.38|7.79|6.39|7.18|5.78|0
1693576800000|2023-09-01 14:00:00|7.79|6.39|7.88|6.48|7.88|6.48|7.1|5.7|0
1693577100000|2023-09-01 14:05:00|7.9|6.5|7.93|6.53|7.99|6.59|7.54|6.14|0
1693577400000|2023-09-01 14:10:00|7.86|6.46|8.03|6.63|8.25|6.85|7.86|6.46|0
1693577700000|2023-09-01 14:15:00|8.04|6.64|8.16|6.76|8.21|6.81|7.91|6.51|0
1693578000000|2023-09-01 14:20:00|8.18|6.78|7.93|6.53|8.18|6.78|7.8|6.4|0
1693578300000|2023-09-01 14:25:00|7.94|6.54|8.04|6.64|8.04|6.64|7.62|6.22|0
1693578600000|2023-09-01 14:30:00|7.99|6.59|7.49|6.09|7.99|6.59|7.49|6.09|0
1693578900000|2023-09-01 14:35:00|7.48|6.08|7.62|6.22|7.83|6.43|7.46|6.06|0
1693579200000|2023-09-01 14:40:00|7.59|6.19|7.6|6.2|7.65|6.25|7.45|6.05|0
1693579500000|2023-09-01 14:45:00|7.57|6.17|7.25|5.85|7.57|6.17|7.2|5.8|0
1693579800000|2023-09-01 14:50:00|7.22|5.82|7.1|5.7|7.38|5.98|7.08|5.68|0
1693580100000|2023-09-01 14:55:00|7.07|5.67|6.98|5.58|7.13|5.73|6.81|5.41|0
1693580400000|2023-09-01 15:00:00|6.96|5.56|7.04|5.64|7.13|5.73|6.91|5.51|0
1693580700000|2023-09-01 15:05:00|7.02|5.62|6.88|5.48|7.07|5.67|6.85|5.45|0
1693581000000|2023-09-01 15:10:00|6.89|5.49|6.86|5.46|7.01|5.61|6.83|5.43|0
1693581300000|2023-09-01 15:15:00|6.85|5.45|7.08|5.68|7.11|5.71|6.82|5.42|0
1693581600000|2023-09-01 15:20:00|7.07|5.67|7.08|5.68|7.09|5.69|6.99|5.59|0
1693581900000|2023-09-01 15:25:00|7.06|5.66|6.88|5.48|7.14|5.74|6.79|5.39|0
1693582200000|2023-09-01 15:30:00|6.89|5.49|6.56|5.16|6.96|5.56|6.49|5.09|0
1693582500000|2023-09-01 15:35:00|6.58|5.18|6.77|5.37|6.9|5.5|6.58|5.18|0
1693582800000|2023-09-01 15:40:00|6.75|5.35|6.68|5.28|6.8|5.4|6.67|5.27|0
1693583100000|2023-09-01 15:45:00|6.67|5.27|6.4|5|6.68|5.28|6.38|4.98|0
1693583400000|2023-09-01 15:50:00|6.36|4.96|6.44|5.04|6.45|5.05|6.31|4.91|0
1693583700000|2023-09-01 15:55:00|6.43|5.03|6.4|5|6.49|5.09|6.36|4.96|0
1693584000000|2023-09-01 16:00:00|6.39|4.99|6.35|4.95|6.43|5.03|6.31|4.91|0
1693584300000|2023-09-01 16:05:00|6.33|4.93|6.53|5.13|6.58|5.18|6.33|4.93|0
1693584600000|2023-09-01 16:10:00|6.52|5.12|6.59|5.19|6.64|5.24|6.52|5.12|0
1693584900000|2023-09-01 16:15:00|6.6|5.2|6.67|5.27|6.7|5.3|6.55|5.15|0
1693585200000|2023-09-01 16:20:00|6.69|5.29|6.78|5.38|6.8|5.4|6.69|5.29|0
1693585500000|2023-09-01 16:25:00|6.8|5.4|6.78|5.38|6.9|5.5|6.78|5.38|0
1693585800000|2023-09-01 16:30:00|6.77|5.37|6.81|5.41|6.94|5.54|6.77|5.37|0
1693586100000|2023-09-01 16:35:00|6.82|5.42|6.64|5.24|6.82|5.42|6.61|5.21|0
1693586400000|2023-09-01 16:40:00|6.63|5.23|6.57|5.17|6.7|5.3|6.52|5.12|0
1693586700000|2023-09-01 16:45:00|6.56|5.16|6.8|5.4|6.8|5.4|6.52|5.12|0
1693587000000|2023-09-01 16:50:00|6.77|5.37|6.92|5.52|7.03|5.63|6.77|5.37|0
1693587300000|2023-09-01 16:55:00|6.94|5.54|6.88|5.48|6.97|5.57|6.85|5.45|0
1693587600000|2023-09-01 17:00:00|6.89|5.49|6.77|5.37|6.94|5.54|6.74|5.34|0
1693587900000|2023-09-01 17:05:00|6.75|5.35|6.72|5.32|6.84|5.44|6.71|5.31|0
1693588200000|2023-09-01 17:10:00|6.74|5.34|6.76|5.36|6.82|5.42|6.71|5.31|0
1693588500000|2023-09-01 17:15:00|6.78|5.38|6.85|5.45|6.88|5.48|6.78|5.38|0
1693588800000|2023-09-01 17:20:00|6.83|5.43|6.79|5.39|6.96|5.56|6.79|5.39|0
1693589100000|2023-09-01 17:25:00|6.75|5.35|6.65|5.25|6.76|5.36|6.65|5.25|0
1693589400000|2023-09-01 17:30:00|6.64|5.24|6.72|5.32|6.81|5.41|6.64|5.24|0
1693589700000|2023-09-01 17:35:00|6.71|5.31|6.8|5.4|6.82|5.42|6.71|5.31|0
1693590000000|2023-09-01 17:40:00|6.79|5.39|6.62|5.22|6.8|5.4|6.62|5.22|0
1693590300000|2023-09-01 17:45:00|6.61|5.21|6.63|5.23|6.68|5.28|6.58|5.18|0
1693590600000|2023-09-01 17:50:00|6.62|5.22|6.7|5.3|6.73|5.33|6.59|5.19|0
1693590900000|2023-09-01 17:55:00|6.69|5.29|6.82|5.42|6.85|5.45|6.69|5.29|0
1693591200000|2023-09-01 18:00:00|6.83|5.43|6.87|5.47|6.87|5.47|6.75|5.35|0
1693591500000|2023-09-01 18:05:00|6.86|5.46|6.87|5.47|6.89|5.49|6.8|5.4|0
1693591800000|2023-09-01 18:10:00|6.89|5.49|6.83|5.43|6.89|5.49|6.77|5.37|0
1693592100000|2023-09-01 18:15:00|6.82|5.42|6.73|5.33|6.82|5.42|6.7|5.3|0
1693592400000|2023-09-01 18:20:00|6.72|5.32|6.6|5.2|6.76|5.36|6.58|5.18|0
1693592700000|2023-09-01 18:25:00|6.59|5.19|6.53|5.13|6.62|5.22|6.41|5.01|0
1693593000000|2023-09-01 18:30:00|6.52|5.12|6.44|5.04|6.53|5.13|6.41|5.01|0
1693593300000|2023-09-01 18:35:00|6.45|5.05|6.49|5.09|6.49|5.09|6.38|4.98|0
1693593600000|2023-09-01 18:40:00|6.48|5.08|6.56|5.16|6.64|5.24|6.48|5.08|0
1693593900000|2023-09-01 18:45:00|6.57|5.17|6.56|5.16|6.66|5.26|6.56|5.16|0
1693594200000|2023-09-01 18:50:00|6.57|5.17|6.66|5.26|6.7|5.3|6.57|5.17|0
1693594500000|2023-09-01 18:55:00|6.67|5.27|6.75|5.35|6.75|5.35|6.63|5.23|0
1693594800000|2023-09-01 19:00:00|6.74|5.34|6.75|5.35|6.82|5.42|6.7|5.3|0
1693595100000|2023-09-01 19:05:00|6.74|5.34|6.8|5.4|6.81|5.41|6.66|5.26|0
1693595400000|2023-09-01 19:10:00|6.78|5.38|6.85|5.45|6.92|5.52|6.72|5.32|0
1693595700000|2023-09-01 19:15:00|6.84|5.44|6.82|5.42|6.88|5.48|6.78|5.38|0
1693596000000|2023-09-01 19:20:00|6.84|5.44|6.92|5.52|6.92|5.52|6.78|5.38|0
1693596300000|2023-09-01 19:25:00|6.91|5.51|7|5.6|7.01|5.61|6.88|5.48|0
1693596600000|2023-09-01 19:30:00|7.01|5.61|7.11|5.71|7.14|5.74|7.01|5.61|0
1693596900000|2023-09-01 19:35:00|7.1|5.7|6.99|5.59|7.11|5.71|6.91|5.51|0
1693597200000|2023-09-01 19:40:00|7.01|5.61|6.99|5.59|7.07|5.67|6.98|5.58|0
1693597500000|2023-09-01 19:45:00|7.01|5.61|6.89|5.49|7.01|5.61|6.83|5.43|0
1693597800000|2023-09-01 19:50:00|6.83|5.43|7.08|5.68|7.08|5.68|6.78|5.38|0
1693598100000|2023-09-01 19:55:00|7.11|5.71|7.05|5.65|7.18|5.78|6.93|5.53|0
1693598400000|2023-09-01 20:00:00|7.07|5.67|7.05|5.65|7.1|5.7|7.04|5.64|0
1693598700000|2023-09-01 20:05:00|7.04|5.64|7.04|5.64|7.05|5.65|7.01|5.61|0
1693599000000|2023-09-01 20:10:00|7.03|5.63|7.05|5.65|7.05|5.65|7.02|5.62|0
1693788300000|2023-09-04 00:45:00|7.39|5.59|7.45|5.65|7.46|5.66|7.39|5.59|0
1693788600000|2023-09-04 00:50:00|7.43|5.63|7.44|5.64|7.44|5.64|7.42|5.62|0
1693788900000|2023-09-04 00:55:00|7.43|5.63|7.43|5.63|7.43|5.63|7.4|5.6|0
1693789200000|2023-09-04 01:00:00|7.42|5.62|7.42|5.62|7.42|5.62|7.36|5.56|0
1693789500000|2023-09-04 01:05:00|7.45|5.65|7.42|5.62|7.46|5.66|7.42|5.62|0
1693789800000|2023-09-04 01:10:00|7.4|5.6|7.39|5.59|7.42|5.62|7.39|5.59|0
1693790100000|2023-09-04 01:15:00|7.4|5.6|7.34|5.54|7.4|5.6|7.3|5.5|0
1693790400000|2023-09-04 01:20:00|7.33|5.53|7.43|5.63|7.48|5.68|7.3|5.5|0
1693790700000|2023-09-04 01:25:00|7.45|5.65|7.44|5.64|7.51|5.71|7.41|5.61|0
1693791000000|2023-09-04 01:30:00|7.43|5.63|7.37|5.57|7.43|5.63|7.32|5.52|0
1693791300000|2023-09-04 01:35:00|7.38|5.58|7.29|5.49|7.4|5.6|7.29|5.49|0
1693791600000|2023-09-04 01:40:00|7.31|5.51|7.34|5.54|7.35|5.55|7.28|5.48|0
1693791900000|2023-09-04 01:45:00|7.32|5.52|7.32|5.52|7.34|5.54|7.28|5.48|0
1693792200000|2023-09-04 01:50:00|7.31|5.51|7.26|5.46|7.32|5.52|7.25|5.45|0
1693792500000|2023-09-04 01:55:00|7.28|5.48|7.31|5.51|7.31|5.51|7.26|5.46|0
1693792800000|2023-09-04 02:00:00|7.29|5.49|7.34|5.54|7.37|5.57|7.29|5.49|0
1693793100000|2023-09-04 02:05:00|7.32|5.52|7.26|5.46|7.34|5.54|7.25|5.45|0
1693793400000|2023-09-04 02:10:00|7.28|5.48|7.26|5.46|7.29|5.49|7.25|5.45|0
1693793700000|2023-09-04 02:15:00|7.28|5.48|7.26|5.46|7.28|5.48|7.25|5.45|0
1693794000000|2023-09-04 02:20:00|7.25|5.45|7.3|5.5|7.3|5.5|7.25|5.45|0
1693794300000|2023-09-04 02:25:00|7.29|5.49|7.35|5.55|7.38|5.58|7.29|5.49|0
1693794600000|2023-09-04 02:30:00|7.34|5.54|7.36|5.56|7.38|5.58|7.33|5.53|0
1693794900000|2023-09-04 02:35:00|7.37|5.57|7.39|5.59|7.41|5.61|7.36|5.56|0
1693795200000|2023-09-04 02:40:00|7.41|5.61|7.44|5.64|7.45|5.65|7.38|5.58|0
1693795500000|2023-09-04 02:45:00|7.42|5.62|7.45|5.65|7.47|5.67|7.42|5.62|0
1693795800000|2023-09-04 02:50:00|7.46|5.66|7.47|5.67|7.47|5.67|7.44|5.64|0
1693796100000|2023-09-04 02:55:00|7.48|5.68|7.5|5.7|7.5|5.7|7.47|5.67|0
1693796400000|2023-09-04 03:00:00|7.49|5.69|7.43|5.63|7.49|5.69|7.43|5.63|0
1693796700000|2023-09-04 03:05:00|7.44|5.64|7.45|5.65|7.45|5.65|7.43|5.63|0
1693797000000|2023-09-04 03:10:00|7.46|5.66|7.43|5.63|7.46|5.66|7.43|5.63|0
1693797300000|2023-09-04 03:15:00|7.45|5.65|7.45|5.65|7.46|5.66|7.43|5.63|0
1693797600000|2023-09-04 03:20:00|7.46|5.66|7.46|5.66|7.51|5.71|7.45|5.65|0
1693797900000|2023-09-04 03:25:00|7.45|5.65|7.4|5.6|7.45|5.65|7.4|5.6|0
1693798200000|2023-09-04 03:30:00|7.41|5.61|7.43|5.63|7.45|5.65|7.41|5.61|0
1693798500000|2023-09-04 03:35:00|7.45|5.65|7.4|5.6|7.45|5.65|7.37|5.57|0
1693798800000|2023-09-04 03:40:00|7.42|5.62|7.4|5.6|7.43|5.63|7.4|5.6|0
1693799100000|2023-09-04 03:45:00|7.39|5.59|7.39|5.59|7.4|5.6|7.37|5.57|0
1693799400000|2023-09-04 03:50:00|7.37|5.57|7.38|5.58|7.39|5.59|7.37|5.57|0
1693799700000|2023-09-04 03:55:00|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1693800000000|2023-09-04 04:00:00|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1693800300000|2023-09-04 04:05:00|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1693800600000|2023-09-04 04:10:00|7.37|5.57|7.37|5.57|7.4|5.6|7.35|5.55|0
1693800900000|2023-09-04 04:15:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1693801200000|2023-09-04 04:20:00|7.38|5.58|7.38|5.58|7.39|5.59|7.37|5.57|0
1693801500000|2023-09-04 04:25:00|7.4|5.6|7.38|5.58|7.4|5.6|7.38|5.58|0
1693801800000|2023-09-04 04:30:00|7.4|5.6|7.35|5.55|7.4|5.6|7.35|5.55|0
1693802100000|2023-09-04 04:35:00|7.37|5.57|7.36|5.56|7.37|5.57|7.36|5.56|0
1693802400000|2023-09-04 04:40:00|7.38|5.58|7.36|5.56|7.38|5.58|7.36|5.56|0
1693802700000|2023-09-04 04:45:00|7.37|5.57|7.36|5.56|7.37|5.57|7.36|5.56|0
1693803000000|2023-09-04 04:50:00|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1693803300000|2023-09-04 04:55:00|7.38|5.58|7.38|5.58|7.39|5.59|7.38|5.58|0
1693803600000|2023-09-04 05:00:00|7.36|5.56|7.35|5.55|7.39|5.59|7.35|5.55|0
1693803900000|2023-09-04 05:05:00|7.33|5.53|7.33|5.53|7.38|5.58|7.33|5.53|0
1693804200000|2023-09-04 05:10:00|7.35|5.55|7.42|5.62|7.42|5.62|7.33|5.53|0
1693804500000|2023-09-04 05:15:00|7.41|5.61|7.53|5.73|7.54|5.74|7.41|5.61|0
1693804800000|2023-09-04 05:20:00|7.51|5.71|7.5|5.7|7.53|5.73|7.48|5.68|0
1693805100000|2023-09-04 05:25:00|7.48|5.68|7.46|5.66|7.5|5.7|7.46|5.66|0
1693805400000|2023-09-04 05:30:00|7.48|5.68|7.51|5.71|7.51|5.71|7.46|5.66|0
1693805700000|2023-09-04 05:35:00|7.5|5.7|7.48|5.68|7.5|5.7|7.45|5.65|0
1693806000000|2023-09-04 05:40:00|7.49|5.69|7.49|5.69|7.51|5.71|7.48|5.68|0
1693806300000|2023-09-04 05:45:00|7.51|5.71|7.49|5.69|7.51|5.71|7.46|5.66|0
1693806600000|2023-09-04 05:50:00|7.51|5.71|7.54|5.74|7.54|5.74|7.49|5.69|0
1693806900000|2023-09-04 05:55:00|7.57|5.77|7.55|5.75|7.57|5.77|7.51|5.71|0
1693807200000|2023-09-04 06:00:00|7.57|5.77|7.52|5.72|7.57|5.77|7.39|5.59|0
1693807500000|2023-09-04 06:05:00|7.31|5.91|7.28|5.88|7.32|5.92|7.26|5.86|0
1693807800000|2023-09-04 06:10:00|7.26|5.86|7.26|5.86|7.28|5.88|7.23|5.83|0
1693808100000|2023-09-04 06:15:00|7.24|5.84|7.34|5.94|7.34|5.94|7.24|5.84|0
1693808400000|2023-09-04 06:20:00|7.32|5.92|7.33|5.93|7.35|5.95|7.3|5.9|0
1693808700000|2023-09-04 06:25:00|7.35|5.95|7.38|5.98|7.4|6|7.32|5.92|0
1693809000000|2023-09-04 06:30:00|7.36|5.96|7.36|5.96|7.38|5.98|7.35|5.95|0
1693809300000|2023-09-04 06:35:00|7.35|5.95|7.32|5.92|7.36|5.96|7.3|5.9|0
1693809600000|2023-09-04 06:40:00|7.33|5.93|7.26|5.86|7.35|5.95|7.24|5.84|0
1693809900000|2023-09-04 06:45:00|7.27|5.87|7.27|5.87|7.29|5.89|7.26|5.86|0
1693810200000|2023-09-04 06:50:00|7.26|5.86|7.26|5.86|7.29|5.89|7.26|5.86|0
1693810500000|2023-09-04 06:55:00|7.27|5.87|7.33|5.93|7.33|5.93|7.26|5.86|0
1693810800000|2023-09-04 07:00:00|7.32|5.92|7.39|5.99|7.45|6.05|7.29|5.89|0
1693811100000|2023-09-04 07:05:00|7.41|6.01|7.42|6.02|7.44|6.04|7.33|5.93|0
1693811400000|2023-09-04 07:10:00|7.41|6.01|7.31|5.91|7.42|6.02|7.3|5.9|0
1693811700000|2023-09-04 07:15:00|7.33|5.93|7.42|6.02|7.46|6.06|7.33|5.93|0
1693812000000|2023-09-04 07:20:00|7.41|6.01|7.48|6.08|7.48|6.08|7.34|5.94|0
1693812300000|2023-09-04 07:25:00|7.47|6.07|7.54|6.14|7.56|6.16|7.45|6.05|0
1693812600000|2023-09-04 07:30:00|7.56|6.16|7.54|6.14|7.59|6.19|7.51|6.11|0
1693812900000|2023-09-04 07:35:00|7.56|6.16|7.61|6.21|7.62|6.22|7.54|6.14|0
1693813200000|2023-09-04 07:40:00|7.59|6.19|7.1|5.7|7.65|6.25|7.1|5.7|0
1693813500000|2023-09-04 07:45:00|7.09|5.69|7.1|5.7|7.13|5.73|7.09|5.69|0
1693813800000|2023-09-04 07:50:00|7.11|5.71|6.99|5.59|7.12|5.72|6.97|5.57|0
1693814100000|2023-09-04 07:55:00|6.97|5.57|7.01|5.61|7.04|5.64|6.97|5.57|0
1693814400000|2023-09-04 08:00:00|7.03|5.63|7.01|5.61|7.04|5.64|7|5.6|0
1693814700000|2023-09-04 08:05:00|7.03|5.63|7.06|5.66|7.09|5.69|7.01|5.61|0
1693815000000|2023-09-04 08:10:00|7.07|5.67|7.12|5.72|7.12|5.72|7.07|5.67|0
1693815300000|2023-09-04 08:15:00|7.1|5.7|7.1|5.7|7.12|5.72|7.09|5.69|0
1693815600000|2023-09-04 08:20:00|7.12|5.72|7.18|5.78|7.19|5.79|7.1|5.7|0
1693815900000|2023-09-04 08:25:00|7.19|5.79|7.12|5.72|7.19|5.79|7.1|5.7|0
1693816200000|2023-09-04 08:30:00|7.13|5.73|7.06|5.66|7.13|5.73|7.03|5.63|0
1693816500000|2023-09-04 08:35:00|7.07|5.67|7.05|5.65|7.07|5.67|7.03|5.63|0
1693816800000|2023-09-04 08:40:00|7.07|5.67|7.04|5.64|7.07|5.67|7|5.6|0
1693817100000|2023-09-04 08:45:00|7.02|5.62|7.04|5.64|7.05|5.65|7.01|5.61|0
1693817400000|2023-09-04 08:50:00|7.05|5.65|6.98|5.58|7.05|5.65|6.98|5.58|0
1693817700000|2023-09-04 08:55:00|6.99|5.59|7.1|5.7|7.1|5.7|6.99|5.59|0
1693818000000|2023-09-04 09:00:00|7.08|5.68|7.02|5.62|7.1|5.7|7.02|5.62|0
1693818300000|2023-09-04 09:05:00|7.01|5.61|7.04|5.64|7.07|5.67|6.99|5.59|0
1693818600000|2023-09-04 09:10:00|7.02|5.62|7.07|5.67|7.1|5.7|7.02|5.62|0
1693818900000|2023-09-04 09:15:00|7.05|5.65|7.1|5.7|7.1|5.7|7.04|5.64|0
1693819200000|2023-09-04 09:20:00|7.11|5.71|7.12|5.72|7.14|5.74|7.1|5.7|0
1693819500000|2023-09-04 09:25:00|7.11|5.71|7.09|5.69|7.14|5.74|7.09|5.69|0
1693819800000|2023-09-04 09:30:00|7.11|5.71|7.11|5.71|7.12|5.72|7.09|5.69|0
1693820100000|2023-09-04 09:35:00|7.09|5.69|7.12|5.72|7.14|5.74|7.08|5.68|0
1693820400000|2023-09-04 09:40:00|7.14|5.74|7.08|5.68|7.14|5.74|7.08|5.68|0
1693820700000|2023-09-04 09:45:00|7.06|5.66|7.05|5.65|7.08|5.68|7|5.6|0
1693821000000|2023-09-04 09:50:00|7.06|5.66|7.08|5.68|7.08|5.68|7.05|5.65|0
1693821300000|2023-09-04 09:55:00|7.09|5.69|7.09|5.69|7.09|5.69|7.03|5.63|0
1693821600000|2023-09-04 10:00:00|7.08|5.68|7.14|5.74|7.14|5.74|7.08|5.68|0
1693821900000|2023-09-04 10:05:00|7.12|5.72|7.15|5.75|7.15|5.75|7.09|5.69|0
1693822200000|2023-09-04 10:10:00|7.14|5.74|7.1|5.7|7.2|5.8|7.1|5.7|0
1693822500000|2023-09-04 10:15:00|7.09|5.69|7.09|5.69|7.12|5.72|7.09|5.69|0
1693822800000|2023-09-04 10:20:00|7.1|5.7|7.04|5.64|7.1|5.7|7.04|5.64|0
1693823100000|2023-09-04 10:25:00|7.06|5.66|7.06|5.66|7.09|5.69|7.04|5.64|0
1693823400000|2023-09-04 10:30:00|7.04|5.64|7.04|5.64|7.06|5.66|7|5.6|0
1693823700000|2023-09-04 10:35:00|7.03|5.63|7.07|5.67|7.07|5.67|7.03|5.63|0
1693824000000|2023-09-04 10:40:00|7.06|5.66|7.03|5.63|7.09|5.69|7|5.6|0
1693824300000|2023-09-04 10:45:00|7.01|5.61|7.03|5.63|7.06|5.66|7.01|5.61|0
1693824600000|2023-09-04 10:50:00|7.01|5.61|7.03|5.63|7.03|5.63|7|5.6|0
1693824900000|2023-09-04 10:55:00|7.01|5.61|7.08|5.68|7.09|5.69|6.98|5.58|0
1693825200000|2023-09-04 11:00:00|7.07|5.67|7.1|5.7|7.11|5.71|7.07|5.67|0
1693825500000|2023-09-04 11:05:00|7.11|5.71|7.07|5.67|7.11|5.71|7.05|5.65|0
1693825800000|2023-09-04 11:10:00|7.08|5.68|7.08|5.68|7.1|5.7|7.07|5.67|0
1693826100000|2023-09-04 11:15:00|7.07|5.67|7.05|5.65|7.08|5.68|7.04|5.64|0
1693826400000|2023-09-04 11:20:00|7.07|5.67|7.01|5.61|7.07|5.67|7.01|5.61|0
1693826700000|2023-09-04 11:25:00|6.99|5.59|6.92|5.52|6.99|5.59|6.91|5.51|0
1693827000000|2023-09-04 11:30:00|6.93|5.53|6.95|5.55|6.95|5.55|6.9|5.5|0
1693827300000|2023-09-04 11:35:00|6.96|5.56|6.92|5.52|6.96|5.56|6.9|5.5|0
1693827600000|2023-09-04 11:40:00|6.93|5.53|7.01|5.61|7.01|5.61|6.92|5.52|0
1693827900000|2023-09-04 11:45:00|7.02|5.62|6.93|5.53|7.02|5.62|6.93|5.53|0
1693828200000|2023-09-04 11:50:00|6.92|5.52|6.96|5.56|6.98|5.58|6.92|5.52|0
1693828500000|2023-09-04 11:55:00|6.95|5.55|6.98|5.58|6.98|5.58|6.95|5.55|0
1693828800000|2023-09-04 12:00:00|6.96|5.56|7.05|5.65|7.05|5.65|6.96|5.56|0
1693829100000|2023-09-04 12:05:00|7.06|5.66|7.08|5.68|7.08|5.68|7.02|5.62|0
1693829400000|2023-09-04 12:10:00|7.06|5.66|7.02|5.62|7.08|5.68|7|5.6|0
1693829700000|2023-09-04 12:15:00|7|5.6|7|5.6|7.02|5.62|6.99|5.59|0
1693830000000|2023-09-04 12:20:00|6.99|5.59|7.02|5.62|7.08|5.68|6.95|5.55|0
1693830300000|2023-09-04 12:25:00|7|5.6|7.06|5.66|7.17|5.77|7|5.6|0
1693830600000|2023-09-04 12:30:00|7.08|5.68|7|5.6|7.08|5.68|7|5.6|0
1693830900000|2023-09-04 12:35:00|6.99|5.59|6.96|5.56|7|5.6|6.94|5.54|0
1693831200000|2023-09-04 12:40:00|6.94|5.54|6.91|5.51|6.96|5.56|6.9|5.5|0
1693831500000|2023-09-04 12:45:00|6.9|5.5|6.87|5.47|6.91|5.51|6.81|5.41|0
1693831800000|2023-09-04 12:50:00|6.86|5.46|6.93|5.53|6.93|5.53|6.82|5.42|0
1693832100000|2023-09-04 12:55:00|6.91|5.51|6.9|5.5|6.93|5.53|6.88|5.48|0
1693832400000|2023-09-04 13:00:00|6.88|5.48|6.85|5.45|6.88|5.48|6.84|5.44|0
1693832700000|2023-09-04 13:05:00|6.88|5.48|6.81|5.41|6.88|5.48|6.79|5.39|0
1693833000000|2023-09-04 13:10:00|6.82|5.42|6.85|5.45|6.85|5.45|6.78|5.38|0
1693833300000|2023-09-04 13:15:00|6.84|5.44|6.89|5.49|6.89|5.49|6.82|5.42|0
1693833600000|2023-09-04 13:20:00|6.88|5.48|6.91|5.51|6.91|5.51|6.86|5.46|0
1693833900000|2023-09-04 13:25:00|6.89|5.49|6.91|5.51|6.91|5.51|6.86|5.46|0
1693834200000|2023-09-04 13:30:00|6.89|5.49|6.91|5.51|6.97|5.57|6.88|5.48|0
1693834500000|2023-09-04 13:35:00|6.92|5.52|6.94|5.54|6.98|5.58|6.92|5.52|0
1693834800000|2023-09-04 13:40:00|6.92|5.52|6.96|5.56|6.96|5.56|6.88|5.48|0
1693835100000|2023-09-04 13:45:00|6.95|5.55|6.89|5.49|6.95|5.55|6.88|5.48|0
1693835400000|2023-09-04 13:50:00|6.91|5.51|6.95|5.55|6.99|5.59|6.89|5.49|0
1693835700000|2023-09-04 13:55:00|6.93|5.53|6.9|5.5|6.95|5.55|6.88|5.48|0
1693836000000|2023-09-04 14:00:00|6.89|5.49|6.75|5.35|6.92|5.52|6.75|5.35|0
1693836300000|2023-09-04 14:05:00|6.76|5.36|6.74|5.34|6.76|5.36|6.7|5.3|0
1693836600000|2023-09-04 14:10:00|6.73|5.33|6.63|5.23|6.74|5.34|6.63|5.23|0
1693836900000|2023-09-04 14:15:00|6.67|5.27|6.6|5.2|6.67|5.27|6.59|5.19|0
1693837200000|2023-09-04 14:20:00|6.59|5.19|6.59|5.19|6.6|5.2|6.56|5.16|0
1693837500000|2023-09-04 14:25:00|6.57|5.17|6.49|5.09|6.57|5.17|6.48|5.08|0
1693837800000|2023-09-04 14:30:00|6.48|5.08|6.44|5.04|6.48|5.08|6.39|4.99|0
1693838100000|2023-09-04 14:35:00|6.42|5.02|6.42|5.02|6.44|5.04|6.37|4.97|0
1693838400000|2023-09-04 14:40:00|6.43|5.03|6.65|5.25|6.65|5.25|6.43|5.03|0
1693838700000|2023-09-04 14:45:00|6.64|5.24|6.57|5.17|6.64|5.24|6.55|5.15|0
1693839000000|2023-09-04 14:50:00|6.55|5.15|6.55|5.15|6.6|5.2|6.52|5.12|0
1693839300000|2023-09-04 14:55:00|6.54|5.14|6.44|5.04|6.57|5.17|6.44|5.04|0
1693839600000|2023-09-04 15:00:00|6.43|5.03|6.54|5.14|6.55|5.15|6.43|5.03|0
1693839900000|2023-09-04 15:05:00|6.52|5.12|6.52|5.12|6.54|5.14|6.47|5.07|0
1693840200000|2023-09-04 15:10:00|6.54|5.14|6.57|5.17|6.57|5.17|6.51|5.11|0
1693840500000|2023-09-04 15:15:00|6.55|5.15|6.55|5.15|6.58|5.18|6.52|5.12|0
1693840800000|2023-09-04 15:20:00|6.54|5.14|6.5|5.1|6.54|5.14|6.5|5.1|0
1693841100000|2023-09-04 15:25:00|6.51|5.11|6.52|5.12|6.55|5.15|6.5|5.1|0
1693841400000|2023-09-04 15:30:00|6.54|5.14|6.59|5.19|6.6|5.2|6.54|5.14|0
1693841700000|2023-09-04 15:35:00|6.58|5.18|6.58|5.18|6.62|5.22|6.56|5.16|0
1693842000000|2023-09-04 15:40:00|6.59|5.19|6.6|5.2|6.61|5.21|6.59|5.19|0
1693842300000|2023-09-04 15:45:00|6.59|5.19|6.58|5.18|6.6|5.2|6.58|5.18|0
1693842600000|2023-09-04 15:50:00|6.59|5.19|6.6|5.2|6.6|5.2|6.56|5.16|0
1693842900000|2023-09-04 15:55:00|6.62|5.22|6.59|5.19|6.64|5.24|6.59|5.19|0
1693843200000|2023-09-04 16:00:00|6.6|5.2|6.62|5.22|6.63|5.23|6.6|5.2|0
1693843500000|2023-09-04 16:05:00|6.59|5.19|6.6|5.2|6.62|5.22|6.57|5.17|0
1693843800000|2023-09-04 16:10:00|6.62|5.22|6.62|5.22|6.63|5.23|6.6|5.2|0
1693844100000|2023-09-04 16:15:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1693844400000|2023-09-04 16:20:00|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1693844700000|2023-09-04 16:25:00|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1693845000000|2023-09-04 16:30:00|6.58|5.18|6.63|5.23|6.63|5.23|6.58|5.18|0
1693845300000|2023-09-04 16:35:00|6.64|5.24|6.65|5.25|6.67|5.27|6.64|5.24|0
1693845600000|2023-09-04 16:40:00|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1693845900000|2023-09-04 16:45:00|6.67|5.27|6.65|5.25|6.68|5.28|6.64|5.24|0
1693846200000|2023-09-04 16:50:00|6.64|5.24|6.65|5.25|6.67|5.27|6.61|5.21|0
1693846500000|2023-09-04 16:55:00|6.66|5.26|6.63|5.23|6.72|5.32|6.61|5.21|0
1693846800000|2023-09-04 17:00:00|6.62|5.22|6.62|5.22|6.68|5.28|6.62|5.22|0
1693847100000|2023-09-04 17:05:00|6.65|5.25|6.74|5.34|6.74|5.34|6.65|5.25|0
1693847400000|2023-09-04 17:10:00|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1693848900000|2023-09-04 17:35:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1693849500000|2023-09-04 17:45:00|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1693850100000|2023-09-04 17:55:00|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1693850700000|2023-09-04 18:05:00|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1693851000000|2023-09-04 18:10:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1693851300000|2023-09-04 18:15:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1693851900000|2023-09-04 18:25:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1693853700000|2023-09-04 18:55:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1693854900000|2023-09-04 19:15:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1693855500000|2023-09-04 19:25:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1693857000000|2023-09-04 19:50:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1693857300000|2023-09-04 19:55:00|6.67|5.27|6.66|5.26|6.67|5.27|6.61|5.21|0
1693858500000|2023-09-04 20:15:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1693860900000|2023-09-04 20:55:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1693861200000|2023-09-04 21:00:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1693862100000|2023-09-04 21:15:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1693863300000|2023-09-04 21:35:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1693864800000|2023-09-04 22:00:00|6.86|5.06|6.81|5.01|6.91|5.11|6.81|5.01|0
1693865100000|2023-09-04 22:05:00|6.79|4.99|6.78|4.98|6.81|5.01|6.78|4.98|0
1693865400000|2023-09-04 22:10:00|6.77|4.97|6.74|4.94|6.77|4.97|6.7|4.9|0
1693865700000|2023-09-04 22:15:00|6.72|4.92|6.75|4.95|6.75|4.95|6.72|4.92|0
1693866000000|2023-09-04 22:20:00|6.76|4.96|6.72|4.92|6.77|4.97|6.7|4.9|0
1693866300000|2023-09-04 22:25:00|6.74|4.94|6.78|4.98|6.78|4.98|6.74|4.94|0
1693866600000|2023-09-04 22:30:00|6.76|4.96|6.72|4.92|6.76|4.96|6.72|4.92|0
1693866900000|2023-09-04 22:35:00|6.74|4.94|6.74|4.94|6.75|4.95|6.71|4.91|0
1693867200000|2023-09-04 22:40:00|6.72|4.92|6.76|4.96|6.76|4.96|6.72|4.92|0
1693867500000|2023-09-04 22:45:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1693867800000|2023-09-04 22:50:00|6.75|4.95|6.79|4.99|6.8|5|6.75|4.95|0
1693868100000|2023-09-04 22:55:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1693868400000|2023-09-04 23:00:00|6.79|4.99|6.73|4.93|6.79|4.99|6.73|4.93|0
1693868700000|2023-09-04 23:05:00|6.72|4.92|6.77|4.97|6.77|4.97|6.72|4.92|0
1693869000000|2023-09-04 23:10:00|6.79|4.99|6.79|4.99|6.8|5|6.77|4.97|0
1693869300000|2023-09-04 23:15:00|6.77|4.97|6.82|5.02|6.82|5.02|6.77|4.97|0
1693869600000|2023-09-04 23:20:00|6.83|5.03|6.81|5.01|6.83|5.03|6.8|5|0
1693869900000|2023-09-04 23:25:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1693870200000|2023-09-04 23:30:00|6.8|5|6.87|5.07|6.88|5.08|6.79|4.99|0
1693870500000|2023-09-04 23:35:00|6.86|5.06|6.87|5.07|6.87|5.07|6.84|5.04|0
1693870800000|2023-09-04 23:40:00|6.88|5.08|6.9|5.1|6.9|5.1|6.87|5.07|0
1693871100000|2023-09-04 23:45:00|6.88|5.08|6.88|5.08|6.9|5.1|6.87|5.07|0
1693871400000|2023-09-04 23:50:00|6.9|5.1|6.86|5.06|6.9|5.1|6.85|5.05|0
1693871700000|2023-09-04 23:55:00|6.87|5.07|6.84|5.04|6.87|5.07|6.83|5.03|0
1693872000000|2023-09-05 00:00:00|6.83|5.03|6.85|5.05|6.87|5.07|6.81|5.01|0
1693872300000|2023-09-05 00:05:00|6.87|5.07|6.7|4.9|6.87|5.07|6.66|4.86|0
1693872600000|2023-09-05 00:10:00|6.69|4.89|6.64|4.84|6.73|4.93|6.62|4.82|0
1693872900000|2023-09-05 00:15:00|6.63|4.83|6.63|4.83|6.66|4.86|6.6|4.8|0
1693873200000|2023-09-05 00:20:00|6.62|4.82|6.54|4.74|6.64|4.84|6.52|4.72|0
1693873500000|2023-09-05 00:25:00|6.55|4.75|6.55|4.75|6.56|4.76|6.5|4.7|0
1693873800000|2023-09-05 00:30:00|6.56|4.76|6.84|5.04|6.86|5.06|6.55|4.75|0
1693874100000|2023-09-05 00:35:00|6.83|5.03|6.84|5.04|6.87|5.07|6.83|5.03|0
1693874400000|2023-09-05 00:40:00|6.83|5.03|6.74|4.94|6.84|5.04|6.74|4.94|0
1693874700000|2023-09-05 00:45:00|6.73|4.93|6.79|4.99|6.8|5|6.73|4.93|0
1693875000000|2023-09-05 00:50:00|6.77|4.97|6.76|4.96|6.77|4.97|6.72|4.92|0
1693875300000|2023-09-05 00:55:00|6.77|4.97|6.73|4.93|6.77|4.97|6.73|4.93|0
1693875600000|2023-09-05 01:00:00|6.74|4.94|6.77|4.97|6.8|5|6.74|4.94|0
1693875900000|2023-09-05 01:05:00|6.78|4.98|6.77|4.97|6.78|4.98|6.74|4.94|0
1693876200000|2023-09-05 01:10:00|6.78|4.98|6.77|4.97|6.78|4.98|6.76|4.96|0
1693876500000|2023-09-05 01:15:00|6.76|4.96|6.74|4.94|6.76|4.96|6.69|4.89|0
1693876800000|2023-09-05 01:20:00|6.75|4.95|6.81|5.01|6.81|5.01|6.74|4.94|0
1693877100000|2023-09-05 01:25:00|6.8|5|6.88|5.08|6.88|5.08|6.78|4.98|0
1693877400000|2023-09-05 01:30:00|6.89|5.09|6.91|5.11|6.92|5.12|6.86|5.06|0
1693877700000|2023-09-05 01:35:00|6.89|5.09|6.84|5.04|6.89|5.09|6.77|4.97|0
1693878000000|2023-09-05 01:40:00|6.82|5.02|6.85|5.05|6.91|5.11|6.82|5.02|0
1693878300000|2023-09-05 01:45:00|6.84|5.04|6.78|4.98|6.85|5.05|6.78|4.98|0
1693878600000|2023-09-05 01:50:00|6.77|4.97|6.79|4.99|6.79|4.99|6.75|4.95|0
1693878900000|2023-09-05 01:55:00|6.78|4.98|6.78|4.98|6.78|4.98|6.74|4.94|0
1693879200000|2023-09-05 02:00:00|6.76|4.96|6.79|4.99|6.81|5.01|6.74|4.94|0
1693879500000|2023-09-05 02:05:00|6.78|4.98|6.79|4.99|6.8|5|6.74|4.94|0
1693879800000|2023-09-05 02:10:00|6.8|5|6.8|5|6.82|5.02|6.76|4.96|0
1693880100000|2023-09-05 02:15:00|6.79|4.99|6.82|5.02|6.85|5.05|6.78|4.98|0
1693880400000|2023-09-05 02:20:00|6.83|5.03|6.75|4.95|6.83|5.03|6.72|4.92|0
1693880700000|2023-09-05 02:25:00|6.76|4.96|6.76|4.96|6.78|4.98|6.73|4.93|0
1693881000000|2023-09-05 02:30:00|6.77|4.97|6.73|4.93|6.78|4.98|6.71|4.91|0
1693881300000|2023-09-05 02:35:00|6.75|4.95|6.75|4.95|6.77|4.97|6.75|4.95|0
1693881600000|2023-09-05 02:40:00|6.76|4.96|6.75|4.95|6.76|4.96|6.73|4.93|0
1693881900000|2023-09-05 02:45:00|6.73|4.93|6.83|5.03|6.83|5.03|6.73|4.93|0
1693882200000|2023-09-05 02:50:00|6.81|5.01|6.81|5.01|6.84|5.04|6.8|5|0
1693882500000|2023-09-05 02:55:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1693882800000|2023-09-05 03:00:00|6.79|4.99|6.76|4.96|6.8|5|6.76|4.96|0
1693883100000|2023-09-05 03:05:00|6.74|4.94|6.74|4.94|6.77|4.97|6.74|4.94|0
1693883400000|2023-09-05 03:10:00|6.76|4.96|6.73|4.93|6.76|4.96|6.7|4.9|0
1693883700000|2023-09-05 03:15:00|6.72|4.92|6.7|4.9|6.76|4.96|6.7|4.9|0
1693884000000|2023-09-05 03:20:00|6.72|4.92|6.77|4.97|6.78|4.98|6.7|4.9|0
1693884300000|2023-09-05 03:25:00|6.76|4.96|6.76|4.96|6.8|5|6.76|4.96|0
1693884600000|2023-09-05 03:30:00|6.75|4.95|6.78|4.98|6.81|5.01|6.74|4.94|0
1693884900000|2023-09-05 03:35:00|6.77|4.97|6.74|4.94|6.78|4.98|6.74|4.94|0
1693885200000|2023-09-05 03:40:00|6.75|4.95|6.77|4.97|6.77|4.97|6.75|4.95|0
1693885500000|2023-09-05 03:45:00|6.76|4.96|6.74|4.94|6.78|4.98|6.74|4.94|0
1693885800000|2023-09-05 03:50:00|6.75|4.95|6.75|4.95|6.77|4.97|6.75|4.95|0
1693886100000|2023-09-05 03:55:00|6.74|4.94|6.74|4.94|6.77|4.97|6.71|4.91|0
1693886400000|2023-09-05 04:00:00|6.73|4.93|6.77|4.97|6.77|4.97|6.73|4.93|0
1693886700000|2023-09-05 04:05:00|6.75|4.95|6.81|5.01|6.81|5.01|6.75|4.95|0
1693887000000|2023-09-05 04:10:00|6.79|4.99|6.79|4.99|6.81|5.01|6.77|4.97|0
1693887300000|2023-09-05 04:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.79|4.99|0
1693887600000|2023-09-05 04:20:00|6.81|5.01|6.83|5.03|6.83|5.03|6.8|5|0
1693887900000|2023-09-05 04:25:00|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1693888200000|2023-09-05 04:30:00|6.81|5.01|6.8|5|6.82|5.02|6.8|5|0
1693888500000|2023-09-05 04:35:00|6.82|5.02|6.83|5.03|6.85|5.05|6.8|5|0
1693888800000|2023-09-05 04:40:00|6.82|5.02|6.86|5.06|6.87|5.07|6.82|5.02|0
1693889100000|2023-09-05 04:45:00|6.85|5.05|6.8|5|6.85|5.05|6.8|5|0
1693889400000|2023-09-05 04:50:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1693889700000|2023-09-05 04:55:00|6.82|5.02|6.83|5.03|6.84|5.04|6.82|5.02|0
1693890000000|2023-09-05 05:00:00|6.84|5.04|6.84|5.04|6.89|5.09|6.84|5.04|0
1693890300000|2023-09-05 05:05:00|6.83|5.03|6.81|5.01|6.83|5.03|6.81|5.01|0
1693890600000|2023-09-05 05:10:00|6.8|5|6.81|5.01|6.81|5.01|6.79|4.99|0
1693890900000|2023-09-05 05:15:00|6.8|5|6.83|5.03|6.84|5.04|6.8|5|0
1693891200000|2023-09-05 05:20:00|6.81|5.01|6.73|4.93|6.81|5.01|6.72|4.92|0
1693891500000|2023-09-05 05:25:00|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1693891800000|2023-09-05 05:30:00|6.74|4.94|6.7|4.9|6.74|4.94|6.7|4.9|0
1693892100000|2023-09-05 05:35:00|6.71|4.91|6.74|4.94|6.74|4.94|6.67|4.87|0
1693892400000|2023-09-05 05:40:00|6.76|4.96|6.74|4.94|6.76|4.96|6.72|4.92|0
1693892700000|2023-09-05 05:45:00|6.75|4.95|6.82|5.02|6.84|5.04|6.75|4.95|0
1693893000000|2023-09-05 05:50:00|6.84|5.04|6.78|4.98|6.84|5.04|6.78|4.98|0
1693893300000|2023-09-05 05:55:00|6.8|5|6.71|4.91|6.8|5|6.71|4.91|0
1693893600000|2023-09-05 06:00:00|6.73|4.93|6.69|4.89|6.75|4.95|6.63|4.83|0
1693893900000|2023-09-05 06:05:00|6.47|5.07|6.5|5.1|6.51|5.11|6.44|5.04|0
1693894200000|2023-09-05 06:10:00|6.49|5.09|6.5|5.1|6.57|5.17|6.48|5.08|0
1693894500000|2023-09-05 06:15:00|6.51|5.11|6.5|5.1|6.53|5.13|6.48|5.08|0
1693894800000|2023-09-05 06:20:00|6.49|5.09|6.5|5.1|6.53|5.13|6.48|5.08|0
1693895100000|2023-09-05 06:25:00|6.51|5.11|6.42|5.02|6.51|5.11|6.4|5|0
1693895400000|2023-09-05 06:30:00|6.4|5|6.39|4.99|6.42|5.02|6.35|4.95|0
1693895700000|2023-09-05 06:35:00|6.37|4.97|6.33|4.93|6.39|4.99|6.32|4.92|0
1693896000000|2023-09-05 06:40:00|6.35|4.95|6.33|4.93|6.35|4.95|6.28|4.88|0
1693896300000|2023-09-05 06:45:00|6.35|4.95|6.35|4.95|6.37|4.97|6.32|4.92|0
1693896600000|2023-09-05 06:50:00|6.33|4.93|6.36|4.96|6.37|4.97|6.32|4.92|0
1693896900000|2023-09-05 06:55:00|6.37|4.97|6.39|4.99|6.41|5.01|6.36|4.96|0
1693897200000|2023-09-05 07:00:00|6.37|4.97|6.37|4.97|6.43|5.03|6.28|4.88|0
1693897500000|2023-09-05 07:05:00|6.41|5.01|6.33|4.93|6.45|5.05|6.33|4.93|0
1693897800000|2023-09-05 07:10:00|6.32|4.92|6.38|4.98|6.44|5.04|6.19|4.79|0
1693898100000|2023-09-05 07:15:00|6.4|5|6.67|5.27|6.81|5.41|6.28|4.88|0
1693898400000|2023-09-05 07:20:00|6.69|5.29|6.8|5.4|6.84|5.44|6.63|5.23|0
1693898700000|2023-09-05 07:25:00|6.83|5.43|6.73|5.33|6.84|5.44|6.69|5.29|0
1693899000000|2023-09-05 07:30:00|6.7|5.3|6.64|5.24|6.74|5.34|6.62|5.22|0
1693899300000|2023-09-05 07:35:00|6.63|5.23|6.49|5.09|6.66|5.26|6.47|5.07|0
1693899600000|2023-09-05 07:40:00|6.47|5.07|6.51|5.11|6.53|5.13|6.41|5.01|0
1693899900000|2023-09-05 07:45:00|6.52|5.12|6.59|5.19|6.6|5.2|6.48|5.08|0
1693900200000|2023-09-05 07:50:00|6.6|5.2|6.6|5.2|6.7|5.3|6.6|5.2|0
1693900500000|2023-09-05 07:55:00|6.61|5.21|6.52|5.12|6.63|5.23|6.5|5.1|0
1693900800000|2023-09-05 08:00:00|6.5|5.1|6.47|5.07|6.54|5.14|6.44|5.04|0
1693901100000|2023-09-05 08:05:00|6.48|5.08|6.5|5.1|6.56|5.16|6.44|5.04|0
1693901400000|2023-09-05 08:10:00|6.49|5.09|6.25|4.85|6.5|5.1|6.25|4.85|0
1693901700000|2023-09-05 08:15:00|6.26|4.86|6.2|4.8|6.3|4.9|6.2|4.8|0
1693902000000|2023-09-05 08:20:00|6.22|4.82|6.32|4.92|6.33|4.93|6.22|4.82|0
1693902300000|2023-09-05 08:25:00|6.33|4.93|6.28|4.88|6.33|4.93|6.26|4.86|0
1693902600000|2023-09-05 08:30:00|6.26|4.86|6.52|5.12|6.52|5.12|6.24|4.84|0
1693902900000|2023-09-05 08:35:00|6.51|5.11|6.6|5.2|6.63|5.23|6.51|5.11|0
1693903200000|2023-09-05 08:40:00|6.59|5.19|6.77|5.37|6.77|5.37|6.59|5.19|0
1693903500000|2023-09-05 08:45:00|6.76|5.36|6.76|5.36|6.77|5.37|6.67|5.27|0
1693903800000|2023-09-05 08:50:00|6.77|5.37|6.87|5.47|6.88|5.48|6.74|5.34|0
1693904100000|2023-09-05 08:55:00|6.88|5.48|6.85|5.45|6.92|5.52|6.84|5.44|0
1693904400000|2023-09-05 09:00:00|6.86|5.46|6.85|5.45|6.92|5.52|6.82|5.42|0
1693904700000|2023-09-05 09:05:00|6.86|5.46|6.89|5.49|6.89|5.49|6.82|5.42|0
1693905000000|2023-09-05 09:10:00|6.91|5.51|6.97|5.57|6.98|5.58|6.91|5.51|0
1693905300000|2023-09-05 09:15:00|7.01|5.61|7.01|5.61|7.04|5.64|6.98|5.58|0
1693905600000|2023-09-05 09:20:00|7.02|5.62|7.02|5.62|7.04|5.64|6.98|5.58|0
1693905900000|2023-09-05 09:25:00|7.01|5.61|7.09|5.69|7.11|5.71|6.98|5.58|0
1693906200000|2023-09-05 09:30:00|7.1|5.7|7.18|5.78|7.2|5.8|7.09|5.69|0
1693906500000|2023-09-05 09:35:00|7.17|5.77|7.14|5.74|7.21|5.81|7.14|5.74|0
1693906800000|2023-09-05 09:40:00|7.12|5.72|7.06|5.66|7.14|5.74|7.03|5.63|0
1693907100000|2023-09-05 09:45:00|7.08|5.68|7.08|5.68|7.14|5.74|7.06|5.66|0
1693907400000|2023-09-05 09:50:00|7.09|5.69|7.11|5.71|7.12|5.72|7.08|5.68|0
1693907700000|2023-09-05 09:55:00|7.09|5.69|7.08|5.68|7.15|5.75|7.08|5.68|0
1693908000000|2023-09-05 10:00:00|7.09|5.69|7.08|5.68|7.11|5.71|7.03|5.63|0
1693908300000|2023-09-05 10:05:00|7.09|5.69|7.1|5.7|7.13|5.73|7.02|5.62|0
1693908600000|2023-09-05 10:10:00|7.12|5.72|6.68|5.28|7.15|5.75|6.68|5.28|0
1693908900000|2023-09-05 10:15:00|6.66|5.26|6.79|5.39|6.79|5.39|6.66|5.26|0
1693909200000|2023-09-05 10:20:00|6.8|5.4|6.79|5.39|6.8|5.4|6.75|5.35|0
1693909500000|2023-09-05 10:25:00|6.78|5.38|6.77|5.37|6.79|5.39|6.72|5.32|0
1693909800000|2023-09-05 10:30:00|6.79|5.39|6.77|5.37|6.8|5.4|6.73|5.33|0
1693910100000|2023-09-05 10:35:00|6.78|5.38|6.76|5.36|6.8|5.4|6.73|5.33|0
1693910400000|2023-09-05 10:40:00|6.75|5.35|6.76|5.36|6.8|5.4|6.74|5.34|0
1693910700000|2023-09-05 10:45:00|6.77|5.37|6.73|5.33|6.8|5.4|6.73|5.33|0
1693911000000|2023-09-05 10:50:00|6.74|5.34|6.83|5.43|6.83|5.43|6.74|5.34|0
1693911300000|2023-09-05 10:55:00|6.84|5.44|6.7|5.3|6.86|5.46|6.67|5.27|0
1693911600000|2023-09-05 11:00:00|6.69|5.29|6.55|5.15|6.7|5.3|6.55|5.15|0
1693911900000|2023-09-05 11:05:00|6.56|5.16|6.49|5.09|6.59|5.19|6.48|5.08|0
1693912200000|2023-09-05 11:10:00|6.5|5.1|6.53|5.13|6.55|5.15|6.48|5.08|0
1693912500000|2023-09-05 11:15:00|6.52|5.12|6.56|5.16|6.57|5.17|6.51|5.11|0
1693912800000|2023-09-05 11:20:00|6.57|5.17|6.49|5.09|6.57|5.17|6.45|5.05|0
1693913100000|2023-09-05 11:25:00|6.48|5.08|6.59|5.19|6.59|5.19|6.48|5.08|0
1693913400000|2023-09-05 11:30:00|6.58|5.18|6.6|5.2|6.66|5.26|6.55|5.15|0
1693913700000|2023-09-05 11:35:00|6.59|5.19|6.73|5.33|6.73|5.33|6.57|5.17|0
1693914000000|2023-09-05 11:40:00|6.74|5.34|6.72|5.32|6.74|5.34|6.68|5.28|0
1693914300000|2023-09-05 11:45:00|6.74|5.34|6.77|5.37|6.77|5.37|6.72|5.32|0
1693914600000|2023-09-05 11:50:00|6.78|5.38|6.79|5.39|6.82|5.42|6.78|5.38|0
1693914900000|2023-09-05 11:55:00|6.78|5.38|6.72|5.32|6.79|5.39|6.7|5.3|0
1693915200000|2023-09-05 12:00:00|6.74|5.34|6.71|5.31|6.82|5.42|6.71|5.31|0
1693915500000|2023-09-05 12:05:00|6.69|5.29|6.72|5.32|6.78|5.38|6.69|5.29|0
1693915800000|2023-09-05 12:10:00|6.71|5.31|6.71|5.31|6.71|5.31|6.65|5.25|0
1693916100000|2023-09-05 12:15:00|6.72|5.32|6.65|5.25|6.72|5.32|6.62|5.22|0
1693916400000|2023-09-05 12:20:00|6.67|5.27|6.57|5.17|6.68|5.28|6.53|5.13|0
1693916700000|2023-09-05 12:25:00|6.58|5.18|6.44|5.04|6.6|5.2|6.42|5.02|0
1693917000000|2023-09-05 12:30:00|6.46|5.06|6.42|5.02|6.47|5.07|6.35|4.95|0
1693917300000|2023-09-05 12:35:00|6.4|5|6.3|4.9|6.42|5.02|6.28|4.88|0
1693917600000|2023-09-05 12:40:00|6.31|4.91|6.68|5.28|6.78|5.38|6.3|4.9|0
1693917900000|2023-09-05 12:45:00|6.69|5.29|6.87|5.47|6.92|5.52|6.55|5.15|0
1693918200000|2023-09-05 12:50:00|6.89|5.49|6.8|5.4|6.99|5.59|6.8|5.4|0
1693918500000|2023-09-05 12:55:00|6.83|5.43|6.95|5.55|6.96|5.56|6.75|5.35|0
1693918800000|2023-09-05 13:00:00|6.97|5.57|6.89|5.49|6.99|5.59|6.83|5.43|0
1693919100000|2023-09-05 13:05:00|6.87|5.47|6.74|5.34|6.9|5.5|6.72|5.32|0
1693919400000|2023-09-05 13:10:00|6.73|5.33|6.63|5.23|6.79|5.39|6.63|5.23|0
1693919700000|2023-09-05 13:15:00|6.62|5.22|6.6|5.2|6.69|5.29|6.54|5.14|0
1693920000000|2023-09-05 13:20:00|6.62|5.22|6.77|5.37|6.8|5.4|6.6|5.2|0
1693920300000|2023-09-05 13:25:00|6.76|5.36|6.81|5.41|6.9|5.5|6.74|5.34|0
1693920600000|2023-09-05 13:30:00|6.8|5.4|6.67|5.27|6.93|5.53|6.64|5.24|0
1693920900000|2023-09-05 13:35:00|6.63|5.23|6.48|5.08|6.7|5.3|6.4|5|0
1693921200000|2023-09-05 13:40:00|6.44|5.04|6.24|4.84|6.56|5.16|6.21|4.81|0
1693921500000|2023-09-05 13:45:00|6.23|4.83|6.22|4.82|6.51|5.11|6.22|4.82|0
1693921800000|2023-09-05 13:50:00|6.24|4.84|6.24|4.84|6.34|4.94|6.15|4.75|0
1693922100000|2023-09-05 13:55:00|6.22|4.82|6.2|4.8|6.3|4.9|6.11|4.71|0
1693922400000|2023-09-05 14:00:00|6.13|4.73|6.12|4.72|6.28|4.88|6.11|4.71|0
1693922700000|2023-09-05 14:05:00|6.13|4.73|6.24|4.84|6.33|4.93|6.09|4.69|0
1693923000000|2023-09-05 14:10:00|6.26|4.86|6.2|4.8|6.39|4.99|6.18|4.78|0
1693923300000|2023-09-05 14:15:00|6.14|4.74|6.3|4.9|6.3|4.9|5.99|4.59|0
1693923600000|2023-09-05 14:20:00|6.29|4.89|6.5|5.1|6.5|5.1|6.23|4.83|0
1693923900000|2023-09-05 14:25:00|6.46|5.06|6.37|4.97|6.6|5.2|6.29|4.89|0
1693924200000|2023-09-05 14:30:00|6.34|4.94|6.12|4.72|6.37|4.97|6.12|4.72|0
1693924500000|2023-09-05 14:35:00|6.1|4.7|6.5|5.1|6.52|5.12|6.03|4.63|0
1693924800000|2023-09-05 14:40:00|6.48|5.08|6.61|5.21|6.61|5.21|6.39|4.99|0
1693925100000|2023-09-05 14:45:00|6.63|5.23|6.77|5.37|6.84|5.44|6.43|5.03|0
1693925400000|2023-09-05 14:50:00|6.76|5.36|6.83|5.43|6.91|5.51|6.69|5.29|0
1693925700000|2023-09-05 14:55:00|6.81|5.41|6.77|5.37|6.83|5.43|6.73|5.33|0
1693926000000|2023-09-05 15:00:00|6.8|5.4|7.1|5.7|7.12|5.72|6.8|5.4|0
1693926300000|2023-09-05 15:05:00|7.12|5.72|7.19|5.79|7.32|5.92|7.07|5.67|0
1693926600000|2023-09-05 15:10:00|7.14|5.74|7.19|5.79|7.29|5.89|7.14|5.74|0
1693926900000|2023-09-05 15:15:00|7.22|5.82|7.19|5.79|7.31|5.91|7.14|5.74|0
1693927200000|2023-09-05 15:20:00|7.2|5.8|7.04|5.64|7.23|5.83|7.03|5.63|0
1693927500000|2023-09-05 15:25:00|7.03|5.63|6.87|5.47|7.05|5.65|6.87|5.47|0
1693927800000|2023-09-05 15:30:00|6.88|5.48|6.54|5.14|6.94|5.54|6.51|5.11|0
1693928100000|2023-09-05 15:35:00|6.52|5.12|6.45|5.05|6.56|5.16|6.35|4.95|0
1693928400000|2023-09-05 15:40:00|6.43|5.03|6.43|5.03|6.47|5.07|6.37|4.97|0
1693928700000|2023-09-05 15:45:00|6.41|5.01|6.52|5.12|6.58|5.18|6.37|4.97|0
1693929000000|2023-09-05 15:50:00|6.53|5.13|6.44|5.04|6.58|5.18|6.4|5|0
1693929300000|2023-09-05 15:55:00|6.45|5.05|6.53|5.13|6.55|5.15|6.42|5.02|0
1693929600000|2023-09-05 16:00:00|6.52|5.12|6.55|5.15|6.67|5.27|6.51|5.11|0
1693929900000|2023-09-05 16:05:00|6.56|5.16|6.67|5.27|6.67|5.27|6.55|5.15|0
1693930200000|2023-09-05 16:10:00|6.7|5.3|6.71|5.31|6.75|5.35|6.66|5.26|0
1693930500000|2023-09-05 16:15:00|6.73|5.33|6.73|5.33|6.74|5.34|6.59|5.19|0
1693930800000|2023-09-05 16:20:00|6.74|5.34|6.74|5.34|6.78|5.38|6.68|5.28|0
1693931100000|2023-09-05 16:25:00|6.72|5.32|6.61|5.21|6.72|5.32|6.57|5.17|0
1693931400000|2023-09-05 16:30:00|6.63|5.23|6.64|5.24|6.71|5.31|6.59|5.19|0
1693931700000|2023-09-05 16:35:00|6.63|5.23|6.57|5.17|6.75|5.35|6.57|5.17|0
1693932000000|2023-09-05 16:40:00|6.59|5.19|6.57|5.17|6.6|5.2|6.51|5.11|0
1693932300000|2023-09-05 16:45:00|6.59|5.19|6.52|5.12|6.64|5.24|6.52|5.12|0
1693932600000|2023-09-05 16:50:00|6.53|5.13|6.48|5.08|6.53|5.13|6.45|5.05|0
1693932900000|2023-09-05 16:55:00|6.46|5.06|6.44|5.04|6.49|5.09|6.4|5|0
1693933200000|2023-09-05 17:00:00|6.45|5.05|6.27|4.87|6.45|5.05|6.27|4.87|0
1693933500000|2023-09-05 17:05:00|6.26|4.86|6.16|4.76|6.29|4.89|6.13|4.73|0
1693933800000|2023-09-05 17:10:00|6.14|4.74|6.05|4.65|6.17|4.77|5.97|4.57|0
1693934100000|2023-09-05 17:15:00|6.04|4.64|6.03|4.63|6.09|4.69|5.99|4.59|0
1693934400000|2023-09-05 17:20:00|6.02|4.62|6.02|4.62|6.07|4.67|5.94|4.54|0
1693934700000|2023-09-05 17:25:00|6.03|4.63|5.94|4.54|6.05|4.65|5.93|4.53|0
1693935000000|2023-09-05 17:30:00|5.93|4.53|5.94|4.54|6.01|4.61|5.89|4.49|0
1693935300000|2023-09-05 17:35:00|5.95|4.55|6.03|4.63|6.07|4.67|5.94|4.54|0
1693935600000|2023-09-05 17:40:00|6.04|4.64|6.06|4.66|6.12|4.72|6|4.6|0
1693935900000|2023-09-05 17:45:00|6.08|4.68|6.08|4.68|6.12|4.72|6.01|4.61|0
1693936200000|2023-09-05 17:50:00|6.06|4.66|6.14|4.74|6.15|4.75|6.06|4.66|0
1693936500000|2023-09-05 17:55:00|6.15|4.75|6.14|4.74|6.17|4.77|6.05|4.65|0
1693936800000|2023-09-05 18:00:00|6.15|4.75|6.13|4.73|6.18|4.78|6.09|4.69|0
1693937100000|2023-09-05 18:05:00|6.11|4.71|6.04|4.64|6.11|4.71|5.97|4.57|0
1693937400000|2023-09-05 18:10:00|6.02|4.62|6.09|4.69|6.1|4.7|5.99|4.59|0
1693937700000|2023-09-05 18:15:00|6.1|4.7|6.26|4.86|6.26|4.86|6.05|4.65|0
1693938000000|2023-09-05 18:20:00|6.27|4.87|6.24|4.84|6.28|4.88|6.18|4.78|0
1693938300000|2023-09-05 18:25:00|6.26|4.86|6.32|4.92|6.36|4.96|6.22|4.82|0
1693938600000|2023-09-05 18:30:00|6.35|4.95|6.31|4.91|6.38|4.98|6.26|4.86|0
1693938900000|2023-09-05 18:35:00|6.3|4.9|6.24|4.84|6.3|4.9|6.19|4.79|0
1693939200000|2023-09-05 18:40:00|6.23|4.83|6.25|4.85|6.29|4.89|6.22|4.82|0
1693939500000|2023-09-05 18:45:00|6.24|4.84|6.33|4.93|6.36|4.96|6.22|4.82|0
1693939800000|2023-09-05 18:50:00|6.35|4.95|6.36|4.96|6.43|5.03|6.31|4.91|0
1693940100000|2023-09-05 18:55:00|6.35|4.95|6.47|5.07|6.47|5.07|6.32|4.92|0
1693940400000|2023-09-05 19:00:00|6.44|5.04|6.29|4.89|6.45|5.05|6.23|4.83|0
1693940700000|2023-09-05 19:05:00|6.31|4.91|6.23|4.83|6.31|4.91|6.21|4.81|0
1693941000000|2023-09-05 19:10:00|6.21|4.81|6.03|4.63|6.21|4.81|5.98|4.58|0
1693941300000|2023-09-05 19:15:00|6.02|4.62|6.02|4.62|6.1|4.7|5.99|4.59|0
1693941600000|2023-09-05 19:20:00|6.03|4.63|6.07|4.67|6.12|4.72|6.03|4.63|0
1693941900000|2023-09-05 19:25:00|6.06|4.66|6.04|4.64|6.08|4.68|5.94|4.54|0
1693942200000|2023-09-05 19:30:00|6.03|4.63|6.05|4.65|6.11|4.71|6.02|4.62|0
1693942500000|2023-09-05 19:35:00|6.07|4.67|6.25|4.85|6.25|4.85|6.04|4.64|0
1693942800000|2023-09-05 19:40:00|6.24|4.84|6.29|4.89|6.33|4.93|6.22|4.82|0
1693943100000|2023-09-05 19:45:00|6.3|4.9|6.03|4.63|6.33|4.93|6|4.6|0
1693943400000|2023-09-05 19:50:00|6|4.6|5.94|4.54|6|4.6|5.85|4.45|0
1693943700000|2023-09-05 19:55:00|5.89|4.49|5.74|4.34|5.89|4.49|5.7|4.3|0
1693944000000|2023-09-05 20:00:00|5.75|4.35|5.69|4.29|5.84|4.44|5.68|4.28|0
1693944300000|2023-09-05 20:05:00|5.7|4.3|5.65|4.25|5.74|4.34|5.63|4.23|0
1693944600000|2023-09-05 20:10:00|5.64|4.24|5.71|4.31|5.74|4.34|5.63|4.23|0
1693944900000|2023-09-05 20:15:00|5.79|4.19|5.78|4.18|5.8|4.2|5.75|4.15|0
1693945200000|2023-09-05 20:20:00|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1693945500000|2023-09-05 20:25:00|5.78|4.18|5.78|4.18|5.79|4.19|5.76|4.16|0
1693945800000|2023-09-05 20:30:00|5.76|4.16|5.78|4.18|5.78|4.18|5.76|4.16|0
1693946100000|2023-09-05 20:35:00|5.76|4.16|5.74|4.14|5.78|4.18|5.74|4.14|0
1693946400000|2023-09-05 20:40:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1693946700000|2023-09-05 20:45:00|5.69|4.09|5.75|4.15|5.75|4.15|5.69|4.09|0
1693947000000|2023-09-05 20:50:00|5.74|4.14|5.73|4.13|5.75|4.15|5.73|4.13|0
1693947300000|2023-09-05 20:55:00|5.72|4.12|5.74|4.14|5.76|4.16|5.71|4.11|0
1693947600000|2023-09-05 21:00:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1693947900000|2023-09-05 21:05:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1693948200000|2023-09-05 21:10:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1693948500000|2023-09-05 21:15:00|5.76|4.16|5.76|4.16|5.76|4.16|5.74|4.14|0
1693948800000|2023-09-05 21:20:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1693949100000|2023-09-05 21:25:00|5.75|4.15|5.76|4.16|5.77|4.17|5.75|4.15|0
1693949700000|2023-09-05 21:35:00|5.77|4.17|5.74|4.14|5.77|4.17|5.74|4.14|0
1693950300000|2023-09-05 21:45:00|5.76|4.16|5.74|4.14|5.76|4.16|5.74|4.14|0
1693950600000|2023-09-05 21:50:00|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1693950900000|2023-09-05 21:55:00|5.73|4.13|5.72|4.12|5.74|4.14|5.72|4.12|0
1693951200000|2023-09-05 22:00:00|5.7|4.1|5.72|4.12|5.73|4.13|5.67|4.07|0
1693951500000|2023-09-05 22:05:00|5.73|4.13|5.76|4.16|5.78|4.18|5.73|4.13|0
1693951800000|2023-09-05 22:10:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1693952100000|2023-09-05 22:15:00|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1693952400000|2023-09-05 22:20:00|5.79|4.19|5.8|4.2|5.82|4.22|5.79|4.19|0
1693952700000|2023-09-05 22:25:00|5.79|4.19|5.78|4.18|5.8|4.2|5.77|4.17|0
1693953000000|2023-09-05 22:30:00|5.79|4.19|5.78|4.18|5.8|4.2|5.78|4.18|0
1693953300000|2023-09-05 22:35:00|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1693953600000|2023-09-05 22:40:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1693953900000|2023-09-05 22:45:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1693954200000|2023-09-05 22:50:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1693954500000|2023-09-05 22:55:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1693954800000|2023-09-05 23:00:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1693955100000|2023-09-05 23:05:00|5.81|4.21|5.76|4.16|5.81|4.21|5.76|4.16|0
1693955400000|2023-09-05 23:10:00|5.77|4.17|5.77|4.17|5.8|4.2|5.77|4.17|0
1693955700000|2023-09-05 23:15:00|5.76|4.16|5.76|4.16|5.77|4.17|5.75|4.15|0
1693956000000|2023-09-05 23:20:00|5.74|4.14|5.74|4.14|5.75|4.15|5.73|4.13|0
1693956300000|2023-09-05 23:25:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1693956600000|2023-09-05 23:30:00|5.74|4.14|5.75|4.15|5.76|4.16|5.74|4.14|0
1693956900000|2023-09-05 23:35:00|5.76|4.16|5.8|4.2|5.8|4.2|5.75|4.15|0
1693957200000|2023-09-05 23:40:00|5.78|4.18|5.78|4.18|5.8|4.2|5.77|4.17|0
1693957500000|2023-09-05 23:45:00|5.77|4.17|5.77|4.17|5.78|4.18|5.75|4.15|0
1693957800000|2023-09-05 23:50:00|5.78|4.18|5.79|4.19|5.79|4.19|5.77|4.17|0
1693958100000|2023-09-05 23:55:00|5.81|4.21|5.77|4.17|5.81|4.21|5.77|4.17|0
1693958400000|2023-09-06 00:00:00|5.76|4.16|5.75|4.15|5.77|4.17|5.72|4.12|0
1693958700000|2023-09-06 00:05:00|5.76|4.16|5.79|4.19|5.82|4.22|5.75|4.15|0
1693959000000|2023-09-06 00:10:00|5.78|4.18|5.78|4.18|5.81|4.21|5.76|4.16|0
1693959300000|2023-09-06 00:15:00|5.77|4.17|5.87|4.27|5.87|4.27|5.77|4.17|0
1693959600000|2023-09-06 00:20:00|5.85|4.25|5.85|4.25|5.88|4.28|5.84|4.24|0
1693959900000|2023-09-06 00:25:00|5.87|4.27|5.76|4.16|5.87|4.27|5.74|4.14|0
1693960200000|2023-09-06 00:30:00|5.66|4.26|5.64|4.24|5.66|4.26|5.62|4.22|0
1693960500000|2023-09-06 00:35:00|5.66|4.26|5.63|4.23|5.66|4.26|5.61|4.21|0
1693960800000|2023-09-06 00:40:00|5.62|4.22|5.62|4.22|5.64|4.24|5.62|4.22|0
1693961100000|2023-09-06 00:45:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1693961400000|2023-09-06 00:50:00|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1693961700000|2023-09-06 00:55:00|5.63|4.23|5.64|4.24|5.64|4.24|5.62|4.22|0
1693962000000|2023-09-06 01:00:00|5.63|4.23|5.62|4.22|5.65|4.25|5.62|4.22|0
1693962300000|2023-09-06 01:05:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1693962600000|2023-09-06 01:10:00|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1693962900000|2023-09-06 01:15:00|5.62|4.22|5.56|4.16|5.62|4.22|5.53|4.13|0
1693963200000|2023-09-06 01:20:00|5.55|4.15|5.51|4.11|5.57|4.17|5.51|4.11|0
1693963500000|2023-09-06 01:25:00|5.52|4.12|5.51|4.11|5.53|4.13|5.48|4.08|0
1693963800000|2023-09-06 01:30:00|5.52|4.12|5.52|4.12|5.54|4.14|5.48|4.08|0
1693964100000|2023-09-06 01:35:00|5.51|4.11|5.53|4.13|5.55|4.15|5.51|4.11|0
1693964400000|2023-09-06 01:40:00|5.52|4.12|5.46|4.06|5.53|4.13|5.46|4.06|0
1693964700000|2023-09-06 01:45:00|5.45|4.05|5.46|4.06|5.46|4.06|5.41|4.01|0
1693965000000|2023-09-06 01:50:00|5.47|4.07|5.42|4.02|5.47|4.07|5.41|4.01|0
1693965300000|2023-09-06 01:55:00|5.41|4.01|5.38|3.98|5.42|4.02|5.37|3.97|0
1693965600000|2023-09-06 02:00:00|5.39|3.99|5.43|4.03|5.45|4.05|5.39|3.99|0
1693965900000|2023-09-06 02:05:00|5.42|4.02|5.47|4.07|5.48|4.08|5.42|4.02|0
1693966200000|2023-09-06 02:10:00|5.48|4.08|5.54|4.14|5.54|4.14|5.47|4.07|0
1693966500000|2023-09-06 02:15:00|5.53|4.13|5.56|4.16|5.56|4.16|5.52|4.12|0
1693966800000|2023-09-06 02:20:00|5.55|4.15|5.59|4.19|5.59|4.19|5.55|4.15|0
1693967100000|2023-09-06 02:25:00|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1693967400000|2023-09-06 02:30:00|5.6|4.2|5.6|4.2|5.62|4.22|5.59|4.19|0
1693967700000|2023-09-06 02:35:00|5.59|4.19|5.57|4.17|5.6|4.2|5.57|4.17|0
1693968000000|2023-09-06 02:40:00|5.58|4.18|5.58|4.18|5.6|4.2|5.56|4.16|0
1693968300000|2023-09-06 02:45:00|5.6|4.2|5.54|4.14|5.6|4.2|5.54|4.14|0
1693968600000|2023-09-06 02:50:00|5.52|4.12|5.49|4.09|5.52|4.12|5.48|4.08|0
1693968900000|2023-09-06 02:55:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1693969200000|2023-09-06 03:00:00|5.49|4.09|5.45|4.05|5.49|4.09|5.45|4.05|0
1693969500000|2023-09-06 03:05:00|5.43|4.03|5.38|3.98|5.44|4.04|5.37|3.97|0
1693969800000|2023-09-06 03:10:00|5.39|3.99|5.42|4.02|5.43|4.03|5.39|3.99|0
1693970100000|2023-09-06 03:15:00|5.41|4.01|5.39|3.99|5.43|4.03|5.38|3.98|0
1693970400000|2023-09-06 03:20:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1693970700000|2023-09-06 03:25:00|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1693971000000|2023-09-06 03:30:00|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1693971300000|2023-09-06 03:35:00|5.38|3.98|5.39|3.99|5.39|3.99|5.36|3.96|0
1693971600000|2023-09-06 03:40:00|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1693971900000|2023-09-06 03:45:00|5.39|3.99|5.39|3.99|5.4|4|5.37|3.97|0
1693972200000|2023-09-06 03:50:00|5.4|4|5.43|4.03|5.43|4.03|5.39|3.99|0
1693972500000|2023-09-06 03:55:00|5.44|4.04|5.39|3.99|5.44|4.04|5.39|3.99|0
1693972800000|2023-09-06 04:00:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1693973100000|2023-09-06 04:05:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1693973400000|2023-09-06 04:10:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1693973700000|2023-09-06 04:15:00|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1693974000000|2023-09-06 04:20:00|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1693974300000|2023-09-06 04:25:00|5.45|4.05|5.43|4.03|5.45|4.05|5.42|4.02|0
1693974600000|2023-09-06 04:30:00|5.45|4.05|5.49|4.09|5.53|4.13|5.43|4.03|0
1693974900000|2023-09-06 04:35:00|5.48|4.08|5.46|4.06|5.49|4.09|5.46|4.06|0
1693975200000|2023-09-06 04:40:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1693975500000|2023-09-06 04:45:00|5.44|4.04|5.46|4.06|5.46|4.06|5.43|4.03|0
1693975800000|2023-09-06 04:50:00|5.44|4.04|5.42|4.02|5.46|4.06|5.42|4.02|0
1693976100000|2023-09-06 04:55:00|5.41|4.01|5.43|4.03|5.44|4.04|5.41|4.01|0
1693976400000|2023-09-06 05:00:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1693976700000|2023-09-06 05:05:00|5.43|4.03|5.36|3.96|5.43|4.03|5.3|3.9|0
1693977000000|2023-09-06 05:10:00|5.35|3.95|5.44|4.04|5.44|4.04|5.35|3.95|0
1693977300000|2023-09-06 05:15:00|5.43|4.03|5.42|4.02|5.44|4.04|5.4|4|0
1693977600000|2023-09-06 05:20:00|5.43|4.03|5.43|4.03|5.43|4.03|5.41|4.01|0
1693977900000|2023-09-06 05:25:00|5.42|4.02|5.43|4.03|5.44|4.04|5.41|4.01|0
1693978200000|2023-09-06 05:30:00|5.42|4.02|5.46|4.06|5.48|4.08|5.41|4.01|0
1693978500000|2023-09-06 05:35:00|5.48|4.08|5.51|4.11|5.51|4.11|5.46|4.06|0
1693978800000|2023-09-06 05:40:00|5.49|4.09|5.44|4.04|5.49|4.09|5.43|4.03|0
1693979100000|2023-09-06 05:45:00|5.45|4.05|5.45|4.05|5.46|4.06|5.43|4.03|0
1693979400000|2023-09-06 05:50:00|5.44|4.04|5.45|4.05|5.46|4.06|5.43|4.03|0
1693979700000|2023-09-06 05:55:00|5.46|4.06|5.52|4.12|5.52|4.12|5.44|4.04|0
1693980000000|2023-09-06 06:00:00|5.51|4.11|5.46|4.06|5.53|4.13|5.45|4.05|0
1693980300000|2023-09-06 06:05:00|5.45|4.05|5.47|4.07|5.47|4.07|5.41|4.01|0
1693980600000|2023-09-06 06:10:00|5.46|4.06|5.43|4.03|5.47|4.07|5.4|4|0
1693980900000|2023-09-06 06:15:00|5.44|4.04|5.39|3.99|5.44|4.04|5.39|3.99|0
1693981200000|2023-09-06 06:20:00|5.38|3.98|5.37|3.97|5.41|4.01|5.37|3.97|0
1693981500000|2023-09-06 06:25:00|5.41|4.01|5.46|4.06|5.75|4.35|5.41|4.01|0
1693981800000|2023-09-06 06:30:00|5.47|4.07|5.48|4.08|5.49|4.09|5.45|4.05|0
1693982100000|2023-09-06 06:35:00|5.47|4.07|5.43|4.03|5.47|4.07|5.41|4.01|0
1693982400000|2023-09-06 06:40:00|5.45|4.05|5.4|4|5.45|4.05|5.39|3.99|0
1693982700000|2023-09-06 06:45:00|5.39|3.99|5.4|4|5.43|4.03|5.38|3.98|0
1693983000000|2023-09-06 06:50:00|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1693983300000|2023-09-06 06:55:00|5.43|4.03|5.35|3.95|5.43|4.03|5.32|3.92|0
1693983600000|2023-09-06 07:00:00|5.36|3.96|5.27|3.87|5.36|3.96|5.25|3.85|0
1693983900000|2023-09-06 07:05:00|5.28|3.88|5.24|3.84|5.32|3.92|5.24|3.84|0
1693984200000|2023-09-06 07:10:00|5.25|3.85|5.22|3.82|5.27|3.87|5.2|3.8|0
1693984500000|2023-09-06 07:15:00|5.19|3.79|5.04|3.64|5.19|3.79|4.96|3.56|0
1693984800000|2023-09-06 07:20:00|5.06|3.66|5.11|3.71|5.14|3.74|5.03|3.63|0
1693985100000|2023-09-06 07:25:00|5.12|3.72|5.16|3.76|5.19|3.79|5.08|3.68|0
1693985400000|2023-09-06 07:30:00|5.18|3.78|5.16|3.76|5.21|3.81|5.13|3.73|0
1693985700000|2023-09-06 07:35:00|5.15|3.75|5.22|3.82|5.29|3.89|5.13|3.73|0
1693986000000|2023-09-06 07:40:00|5.21|3.81|5.27|3.87|5.27|3.87|5.18|3.78|0
1693986300000|2023-09-06 07:45:00|5.26|3.86|5.22|3.82|5.28|3.88|5.19|3.79|0
1693986600000|2023-09-06 07:50:00|5.21|3.81|5.16|3.76|5.21|3.81|5.14|3.74|0
1693986900000|2023-09-06 07:55:00|5.15|3.75|5.09|3.69|5.15|3.75|5.07|3.67|0
1693987200000|2023-09-06 08:00:00|5.08|3.68|5.19|3.79|5.2|3.8|5.07|3.67|0
1693987500000|2023-09-06 08:05:00|5.2|3.8|5.32|3.92|5.32|3.92|5.18|3.78|0
1693987800000|2023-09-06 08:10:00|5.31|3.91|5.28|3.88|5.34|3.94|5.27|3.87|0
1693988100000|2023-09-06 08:15:00|5.27|3.87|5.14|3.74|5.28|3.88|5.13|3.73|0
1693988400000|2023-09-06 08:20:00|5.16|3.76|5.15|3.75|5.19|3.79|5.1|3.7|0
1693988700000|2023-09-06 08:25:00|5.17|3.77|5.11|3.71|5.18|3.78|5.11|3.71|0
1693989000000|2023-09-06 08:30:00|5.1|3.7|5.18|3.78|5.18|3.78|5.1|3.7|0
1693989300000|2023-09-06 08:35:00|5.19|3.79|5.12|3.72|5.21|3.81|5.11|3.71|0
1693989600000|2023-09-06 08:40:00|5.1|3.7|5.13|3.73|5.14|3.74|5.1|3.7|0
1693989900000|2023-09-06 08:45:00|5.14|3.74|5.13|3.73|5.15|3.75|5.12|3.72|0
1693990200000|2023-09-06 08:50:00|5.12|3.72|5.19|3.79|5.28|3.88|5.12|3.72|0
1693990500000|2023-09-06 08:55:00|5.2|3.8|5.25|3.85|5.26|3.86|5.19|3.79|0
1693990800000|2023-09-06 09:00:00|5.24|3.84|5.3|3.9|5.33|3.93|5.23|3.83|0
1693991100000|2023-09-06 09:05:00|5.29|3.89|5.24|3.84|5.31|3.91|5.23|3.83|0
1693991400000|2023-09-06 09:10:00|5.23|3.83|5.12|3.72|5.23|3.83|5.11|3.71|0
1693991700000|2023-09-06 09:15:00|5.11|3.71|5.22|3.82|5.23|3.83|5.11|3.71|0
1693992000000|2023-09-06 09:20:00|5.23|3.83|5.29|3.89|5.31|3.91|5.22|3.82|0
1693992300000|2023-09-06 09:25:00|5.31|3.91|5.17|3.77|5.31|3.91|5.17|3.77|0
1693992600000|2023-09-06 09:30:00|5.18|3.78|5.2|3.8|5.26|3.86|5.18|3.78|0
1693992900000|2023-09-06 09:35:00|5.22|3.82|5.19|3.79|5.23|3.83|5.19|3.79|0
1693993200000|2023-09-06 09:40:00|5.22|3.82|5.18|3.78|5.22|3.82|5.14|3.74|0
1693993500000|2023-09-06 09:45:00|5.19|3.79|5.23|3.83|5.24|3.84|5.17|3.77|0
1693993800000|2023-09-06 09:50:00|5.22|3.82|5.21|3.81|5.23|3.83|5.17|3.77|0
1693994100000|2023-09-06 09:55:00|5.23|3.83|5.25|3.85|5.3|3.9|5.23|3.83|0
1693994400000|2023-09-06 10:00:00|5.26|3.86|5.27|3.87|5.28|3.88|5.24|3.84|0
1693994700000|2023-09-06 10:05:00|5.26|3.86|5.25|3.85|5.27|3.87|5.22|3.82|0
1693995000000|2023-09-06 10:10:00|5.26|3.86|5.36|3.96|5.36|3.96|5.25|3.85|0
1693995300000|2023-09-06 10:15:00|5.35|3.95|5.31|3.91|5.36|3.96|5.28|3.88|0
1693995600000|2023-09-06 10:20:00|5.3|3.9|5.27|3.87|5.32|3.92|5.26|3.86|0
1693995900000|2023-09-06 10:25:00|5.26|3.86|5.27|3.87|5.27|3.87|5.23|3.83|0
1693996200000|2023-09-06 10:30:00|5.28|3.88|5.3|3.9|5.32|3.92|5.27|3.87|0
1693996500000|2023-09-06 10:35:00|5.29|3.89|5.27|3.87|5.32|3.92|5.24|3.84|0
1693996800000|2023-09-06 10:40:00|5.25|3.85|5.27|3.87|5.29|3.89|5.22|3.82|0
1693997100000|2023-09-06 10:45:00|5.25|3.85|5.23|3.83|5.29|3.89|5.23|3.83|0
1693997400000|2023-09-06 10:50:00|5.24|3.84|5.22|3.82|5.29|3.89|5.22|3.82|0
1693997700000|2023-09-06 10:55:00|5.23|3.83|5.23|3.83|5.23|3.83|5.18|3.78|0
1693998000000|2023-09-06 11:00:00|5.22|3.82|5.16|3.76|5.25|3.85|5.14|3.74|0
1693998300000|2023-09-06 11:05:00|5.15|3.75|5.16|3.76|5.19|3.79|5.12|3.72|0
1693998600000|2023-09-06 11:10:00|5.15|3.75|5.26|3.86|5.27|3.87|5.15|3.75|0
1693998900000|2023-09-06 11:15:00|5.27|3.87|5.3|3.9|5.3|3.9|5.24|3.84|0
1693999200000|2023-09-06 11:20:00|5.31|3.91|5.31|3.91|5.32|3.92|5.29|3.89|0
1693999500000|2023-09-06 11:25:00|5.3|3.9|5.31|3.91|5.31|3.91|5.24|3.84|0
1693999800000|2023-09-06 11:30:00|5.3|3.9|5.26|3.86|5.31|3.91|5.24|3.84|0
1694000100000|2023-09-06 11:35:00|5.25|3.85|5.3|3.9|5.33|3.93|5.24|3.84|0
1694000400000|2023-09-06 11:40:00|5.28|3.88|5.19|3.79|5.28|3.88|5.16|3.76|0
1694000700000|2023-09-06 11:45:00|5.2|3.8|5.2|3.8|5.22|3.82|5.15|3.75|0
1694001000000|2023-09-06 11:50:00|5.19|3.79|5.18|3.78|5.19|3.79|5.13|3.73|0
1694001300000|2023-09-06 11:55:00|5.17|3.77|5.23|3.83|5.24|3.84|5.16|3.76|0
1694001600000|2023-09-06 12:00:00|5.21|3.81|5.16|3.76|5.23|3.83|5.12|3.72|0
1694001900000|2023-09-06 12:05:00|5.17|3.77|5.23|3.83|5.23|3.83|5.14|3.74|0
1694002200000|2023-09-06 12:10:00|5.21|3.81|5.15|3.75|5.23|3.83|5.13|3.73|0
1694002500000|2023-09-06 12:15:00|5.16|3.76|5.16|3.76|5.21|3.81|5.14|3.74|0
1694002800000|2023-09-06 12:20:00|5.15|3.75|5.16|3.76|5.2|3.8|5.12|3.72|0
1694003100000|2023-09-06 12:25:00|5.17|3.77|5.17|3.77|5.18|3.78|5.11|3.71|0
1694003400000|2023-09-06 12:30:00|5.16|3.76|5.08|3.68|5.18|3.78|5.08|3.68|0
1694003700000|2023-09-06 12:35:00|5.07|3.67|5.05|3.65|5.07|3.67|4.99|3.59|0
1694004000000|2023-09-06 12:40:00|5.04|3.64|5.09|3.69|5.1|3.7|5.03|3.63|0
1694004300000|2023-09-06 12:45:00|5.08|3.68|5.12|3.72|5.13|3.73|5.06|3.66|0
1694004600000|2023-09-06 12:50:00|5.11|3.71|5.19|3.79|5.22|3.82|5.11|3.71|0
1694004900000|2023-09-06 12:55:00|5.2|3.8|5.23|3.83|5.27|3.87|5.2|3.8|0
1694005200000|2023-09-06 13:00:00|5.24|3.84|5.24|3.84|5.24|3.84|5.19|3.79|0
1694005500000|2023-09-06 13:05:00|5.23|3.83|5.2|3.8|5.24|3.84|5.16|3.76|0
1694005800000|2023-09-06 13:10:00|5.19|3.79|5.2|3.8|5.23|3.83|5.14|3.74|0
1694006100000|2023-09-06 13:15:00|5.19|3.79|5.22|3.82|5.23|3.83|5.15|3.75|0
1694006400000|2023-09-06 13:20:00|5.21|3.81|5.25|3.85|5.25|3.85|5.2|3.8|0
1694006700000|2023-09-06 13:25:00|5.24|3.84|5.21|3.81|5.26|3.86|5.19|3.79|0
1694007000000|2023-09-06 13:30:00|5.24|3.84|4.96|3.56|5.24|3.84|4.89|3.49|0
1694007300000|2023-09-06 13:35:00|4.92|3.52|4.85|3.45|4.94|3.54|4.83|3.43|0
1694007600000|2023-09-06 13:40:00|4.84|3.44|5.11|3.71|5.17|3.77|4.8|3.4|0
1694007900000|2023-09-06 13:45:00|5.13|3.73|4.97|3.57|5.27|3.87|4.94|3.54|0
1694008200000|2023-09-06 13:50:00|4.96|3.56|5.07|3.67|5.19|3.79|4.96|3.56|0
1694008500000|2023-09-06 13:55:00|5.08|3.68|5.03|3.63|5.1|3.7|5|3.6|0
1694008800000|2023-09-06 14:00:00|4.92|3.52|4.56|3.16|4.92|3.52|4.52|3.12|0
1694009100000|2023-09-06 14:05:00|4.55|3.15|4.6|3.2|4.68|3.28|4.47|3.07|0
1694009400000|2023-09-06 14:10:00|4.62|3.22|4.55|3.15|4.66|3.26|4.51|3.11|0
1694009700000|2023-09-06 14:15:00|4.54|3.14|4.74|3.34|4.75|3.35|4.54|3.14|0
1694010000000|2023-09-06 14:20:00|4.75|3.35|4.42|3.02|4.76|3.36|4.41|3.01|0
1694010300000|2023-09-06 14:25:00|4.4|3|4.3|2.9|4.5|3.1|4.29|2.89|0
1694010600000|2023-09-06 14:30:00|4.29|2.89|4.41|3.01|4.44|3.04|4.27|2.87|0
1694010900000|2023-09-06 14:35:00|4.44|3.04|4.38|2.98|4.48|3.08|4.33|2.93|0
1694011200000|2023-09-06 14:40:00|4.4|3|4.33|2.93|4.45|3.05|4.33|2.93|0
1694011500000|2023-09-06 14:45:00|4.32|2.92|4.27|2.87|4.37|2.97|4.25|2.85|0
1694011800000|2023-09-06 14:50:00|4.26|2.86|4.31|2.91|4.32|2.92|4.13|2.73|0
1694012100000|2023-09-06 14:55:00|4.3|2.9|4.16|2.76|4.31|2.91|4.16|2.76|0
1694012400000|2023-09-06 15:00:00|4.15|2.75|4.17|2.77|4.19|2.79|4.11|2.71|0
1694012700000|2023-09-06 15:05:00|4.16|2.76|4.06|2.66|4.21|2.81|4.06|2.66|0
1694013000000|2023-09-06 15:10:00|4.08|2.68|4.02|2.62|4.1|2.7|3.98|2.58|0
1694013300000|2023-09-06 15:15:00|4.04|2.64|4.16|2.76|4.18|2.78|4.01|2.61|0
1694013600000|2023-09-06 15:20:00|4.17|2.77|4.15|2.75|4.18|2.78|4.08|2.68|0
1694013900000|2023-09-06 15:25:00|4.16|2.76|4.19|2.79|4.25|2.85|4.12|2.72|0
1694014200000|2023-09-06 15:30:00|4.18|2.78|4.16|2.76|4.21|2.81|4.11|2.71|0
1694014500000|2023-09-06 15:35:00|4.17|2.77|4.18|2.78|4.25|2.85|4.12|2.72|0
1694014800000|2023-09-06 15:40:00|4.19|2.79|4.25|2.85|4.25|2.85|4.16|2.76|0
1694015100000|2023-09-06 15:45:00|4.24|2.84|4.13|2.73|4.26|2.86|4.12|2.72|0
1694015400000|2023-09-06 15:50:00|4.12|2.72|4.13|2.73|4.21|2.81|4.12|2.72|0
1694015700000|2023-09-06 15:55:00|4.12|2.72|4.1|2.7|4.21|2.81|4.06|2.66|0
1694016000000|2023-09-06 16:00:00|4.08|2.68|4.11|2.71|4.13|2.73|4.06|2.66|0
1694016300000|2023-09-06 16:05:00|4.12|2.72|4.23|2.83|4.69|3.29|4.09|2.69|0
1694016600000|2023-09-06 16:10:00|4.24|2.84|4.29|2.89|4.32|2.92|4.23|2.83|0
1694016900000|2023-09-06 16:15:00|4.3|2.9|4.23|2.83|4.34|2.94|4.22|2.82|0
1694017200000|2023-09-06 16:20:00|4.24|2.84|4.27|2.87|4.29|2.89|4.2|2.8|0
1694017500000|2023-09-06 16:25:00|4.28|2.88|4.1|2.7|4.29|2.89|4.08|2.68|0
1694017800000|2023-09-06 16:30:00|4.09|2.69|4.3|2.9|4.5|3.1|4.02|2.62|0
1694018100000|2023-09-06 16:35:00|4.29|2.89|4.25|2.85|4.29|2.89|4.21|2.81|0
1694018400000|2023-09-06 16:40:00|4.24|2.84|4.09|2.69|4.26|2.86|4.07|2.67|0
1694018700000|2023-09-06 16:45:00|4.08|2.68|4.07|2.67|4.13|2.73|4.03|2.63|0
1694019000000|2023-09-06 16:50:00|4.06|2.66|4.03|2.63|4.11|2.71|4.01|2.61|0
1694019300000|2023-09-06 16:55:00|4|2.6|4.03|2.63|4.03|2.63|3.95|2.55|0
1694019600000|2023-09-06 17:00:00|4.02|2.62|4.45|3.05|4.48|3.08|3.9|2.5|0
1694019900000|2023-09-06 17:05:00|4.44|3.04|4.55|3.15|4.58|3.18|4.4|3|0
1694020200000|2023-09-06 17:10:00|4.56|3.16|4.7|3.3|4.7|3.3|4.56|3.16|0
1694020500000|2023-09-06 17:15:00|4.69|3.29|4.29|2.89|4.79|3.39|4.23|2.83|0
1694020800000|2023-09-06 17:20:00|4.31|2.91|4.24|2.84|4.31|2.91|4.21|2.81|0
1694021100000|2023-09-06 17:25:00|4.23|2.83|4.2|2.8|4.28|2.88|4.18|2.78|0
1694021400000|2023-09-06 17:30:00|4.19|2.79|4.24|2.84|4.26|2.86|4.19|2.79|0
1694021700000|2023-09-06 17:35:00|4.22|2.82|4.31|2.91|4.32|2.92|4.21|2.81|0
1694022000000|2023-09-06 17:40:00|4.3|2.9|4.3|2.9|4.33|2.93|4.2|2.8|0
1694022300000|2023-09-06 17:45:00|4.31|2.91|4.41|3.01|4.41|3.01|4.27|2.87|0
1694022600000|2023-09-06 17:50:00|4.4|3|4.35|2.95|4.42|3.02|4.29|2.89|0
1694022900000|2023-09-06 17:55:00|4.34|2.94|4.35|2.95|4.45|3.05|4.31|2.91|0
1694023200000|2023-09-06 18:00:00|4.34|2.94|4.35|2.95|4.46|3.06|4.31|2.91|0
1694023500000|2023-09-06 18:05:00|4.34|2.94|4.45|3.05|4.47|3.07|4.32|2.92|0
1694023800000|2023-09-06 18:10:00|4.44|3.04|4.44|3.04|4.46|3.06|4.36|2.96|0
1694024100000|2023-09-06 18:15:00|4.43|3.03|4.41|3.01|4.45|3.05|4.33|2.93|0
1694024400000|2023-09-06 18:20:00|4.42|3.02|4.38|2.98|4.42|3.02|4.36|2.96|0
1694024700000|2023-09-06 18:25:00|4.39|2.99|4.51|3.11|4.54|3.14|4.39|2.99|0
1694025000000|2023-09-06 18:30:00|4.52|3.12|4.58|3.18|4.67|3.27|4.51|3.11|0
1694025300000|2023-09-06 18:35:00|4.57|3.17|4.63|3.23|4.65|3.25|4.56|3.16|0
1694025600000|2023-09-06 18:40:00|4.64|3.24|4.65|3.25|4.65|3.25|4.58|3.18|0
1694025900000|2023-09-06 18:45:00|4.66|3.26|4.64|3.24|4.66|3.26|4.61|3.21|0
1694026200000|2023-09-06 18:50:00|4.65|3.25|4.67|3.27|4.68|3.28|4.63|3.23|0
1694026500000|2023-09-06 18:55:00|4.68|3.28|4.1|2.7|4.68|3.28|2.81|1.41|0
1694026800000|2023-09-06 19:00:00|4.11|2.71|3.96|2.56|4.13|2.73|3.95|2.55|0
1694027100000|2023-09-06 19:05:00|3.95|2.55|3.91|2.51|3.96|2.56|3.9|2.5|0
1694027400000|2023-09-06 19:10:00|3.92|2.52|4.05|2.65|4.06|2.66|3.89|2.49|0
1694027700000|2023-09-06 19:15:00|4.06|2.66|4.13|2.73|4.16|2.76|4.05|2.65|0
1694028000000|2023-09-06 19:20:00|4.14|2.74|4.16|2.76|4.18|2.78|4.1|2.7|0
1694028300000|2023-09-06 19:25:00|4.17|2.77|4.06|2.66|4.19|2.79|4.04|2.64|0
1694028600000|2023-09-06 19:30:00|4.05|2.65|4.13|2.73|4.14|2.74|4.04|2.64|0
1694028900000|2023-09-06 19:35:00|4.12|2.72|4.15|2.75|4.19|2.79|4.11|2.71|0
1694029200000|2023-09-06 19:40:00|4.16|2.76|4.15|2.75|4.19|2.79|4.11|2.71|0
1694029500000|2023-09-06 19:45:00|4.16|2.76|4.14|2.74|4.18|2.78|4.07|2.67|0
1694029800000|2023-09-06 19:50:00|4.16|2.76|4.1|2.7|4.18|2.78|4.03|2.63|0
1694030100000|2023-09-06 19:55:00|4.09|2.69|4.21|2.81|4.25|2.85|4.08|2.68|0
1694030400000|2023-09-06 20:00:00|4.19|2.79|4.13|2.73|4.19|2.79|4.13|2.73|0
1694030700000|2023-09-06 20:05:00|4.12|2.72|4.09|2.69|4.13|2.73|4.08|2.68|0
1694031000000|2023-09-06 20:10:00|4.1|2.7|4.14|2.74|4.14|2.74|4.09|2.69|0
1694031300000|2023-09-06 20:15:00|4.23|2.63|4.2|2.6|4.23|2.63|4.19|2.59|0
1694031600000|2023-09-06 20:20:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1694031900000|2023-09-06 20:25:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1694032200000|2023-09-06 20:30:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1694032500000|2023-09-06 20:35:00|4.22|2.62|4.23|2.63|4.24|2.64|4.22|2.62|0
1694032800000|2023-09-06 20:40:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1694033100000|2023-09-06 20:45:00|4.24|2.64|4.22|2.62|4.24|2.64|4.21|2.61|0
1694033400000|2023-09-06 20:50:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1694033700000|2023-09-06 20:55:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1694034000000|2023-09-06 21:00:00|4.22|2.62|4.23|2.63|4.24|2.64|4.2|2.6|0
1694034300000|2023-09-06 21:05:00|4.22|2.62|4.19|2.59|4.24|2.64|4.19|2.59|0
1694034600000|2023-09-06 21:10:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1694034900000|2023-09-06 21:15:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1694035200000|2023-09-06 21:20:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1694036100000|2023-09-06 21:35:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1694036400000|2023-09-06 21:40:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1694037300000|2023-09-06 21:55:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1694037600000|2023-09-06 22:00:00|4.26|2.66|4.24|2.64|4.27|2.67|4.24|2.64|0
1694037900000|2023-09-06 22:05:00|4.25|2.65|4.25|2.65|4.25|2.65|4.23|2.63|0
1694038200000|2023-09-06 22:10:00|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1694038500000|2023-09-06 22:15:00|4.23|2.63|4.22|2.62|4.24|2.64|4.22|2.62|0
1694038800000|2023-09-06 22:20:00|4.23|2.63|4.21|2.61|4.23|2.63|4.2|2.6|0
1694039100000|2023-09-06 22:25:00|4.2|2.6|4.18|2.58|4.2|2.6|4.18|2.58|0
1694039400000|2023-09-06 22:30:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1694040000000|2023-09-06 22:40:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1694040300000|2023-09-06 22:45:00|4.19|2.59|4.22|2.62|4.22|2.62|4.19|2.59|0
1694040600000|2023-09-06 22:50:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1694040900000|2023-09-06 22:55:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1694041200000|2023-09-06 23:00:00|4.2|2.6|4.23|2.63|4.23|2.63|4.19|2.59|0
1694041500000|2023-09-06 23:05:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1694041800000|2023-09-06 23:10:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1694042100000|2023-09-06 23:15:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1694042400000|2023-09-06 23:20:00|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1694042700000|2023-09-06 23:25:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1694043000000|2023-09-06 23:30:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1694043300000|2023-09-06 23:35:00|4.27|2.67|4.27|2.67|4.27|2.67|4.25|2.65|0
1694043600000|2023-09-06 23:40:00|4.26|2.66|4.22|2.62|4.26|2.66|4.21|2.61|0
1694043900000|2023-09-06 23:45:00|4.23|2.63|4.22|2.62|4.24|2.64|4.21|2.61|0
1694044200000|2023-09-06 23:50:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1694044500000|2023-09-06 23:55:00|4.24|2.64|4.25|2.65|4.25|2.65|4.22|2.62|0
1694044800000|2023-09-07 00:00:00|4.24|2.64|4.26|2.66|4.27|2.67|4.24|2.64|0
1694045100000|2023-09-07 00:05:00|4.25|2.65|4.24|2.64|4.26|2.66|4.24|2.64|0
1694045400000|2023-09-07 00:10:00|4.25|2.65|4.24|2.64|4.25|2.65|4.22|2.62|0
1694045700000|2023-09-07 00:15:00|4.25|2.65|4.26|2.66|4.29|2.69|4.23|2.63|0
1694046000000|2023-09-07 00:20:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1694046300000|2023-09-07 00:25:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1694046600000|2023-09-07 00:30:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1694046900000|2023-09-07 00:35:00|4.14|2.74|4.19|2.79|4.19|2.79|4.09|2.69|0
1694047200000|2023-09-07 00:40:00|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1694047500000|2023-09-07 00:45:00|4.18|2.78|4.13|2.73|4.18|2.78|4.12|2.72|0
1694047800000|2023-09-07 00:50:00|4.14|2.74|4.12|2.72|4.14|2.74|4.11|2.71|0
1694048100000|2023-09-07 00:55:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1694048400000|2023-09-07 01:00:00|4.11|2.71|4.16|2.76|4.16|2.76|4.1|2.7|0
1694048700000|2023-09-07 01:05:00|4.17|2.77|4.19|2.79|4.21|2.81|4.17|2.77|0
1694049000000|2023-09-07 01:10:00|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1694049300000|2023-09-07 01:15:00|4.19|2.79|4.18|2.78|4.2|2.8|4.13|2.73|0
1694049600000|2023-09-07 01:20:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1694049900000|2023-09-07 01:25:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1694050200000|2023-09-07 01:30:00|4.16|2.76|4.09|2.69|4.16|2.76|4.09|2.69|0
1694050500000|2023-09-07 01:35:00|4.1|2.7|4.14|2.74|4.14|2.74|4.09|2.69|0
1694050800000|2023-09-07 01:40:00|4.13|2.73|4.1|2.7|4.14|2.74|4.08|2.68|0
1694051100000|2023-09-07 01:45:00|4.09|2.69|4.11|2.71|4.14|2.74|4.09|2.69|0
1694051400000|2023-09-07 01:50:00|4.12|2.72|4.15|2.75|4.15|2.75|4.12|2.72|0
1694051700000|2023-09-07 01:55:00|4.14|2.74|4.14|2.74|4.15|2.75|4.12|2.72|0
1694052000000|2023-09-07 02:00:00|4.13|2.73|4.12|2.72|4.15|2.75|4.11|2.71|0
1694052300000|2023-09-07 02:05:00|4.13|2.73|4.11|2.71|4.13|2.73|4.09|2.69|0
1694052600000|2023-09-07 02:10:00|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1694052900000|2023-09-07 02:15:00|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1694053200000|2023-09-07 02:20:00|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1694053500000|2023-09-07 02:25:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1694053800000|2023-09-07 02:30:00|4.12|2.72|4.08|2.68|4.13|2.73|4.07|2.67|0
1694054100000|2023-09-07 02:35:00|4.09|2.69|4.1|2.7|4.12|2.72|4.08|2.68|0
1694054400000|2023-09-07 02:40:00|4.11|2.71|4.1|2.7|4.12|2.72|4.09|2.69|0
1694054700000|2023-09-07 02:45:00|4.09|2.69|4.11|2.71|4.12|2.72|4.09|2.69|0
1694055000000|2023-09-07 02:50:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1694055300000|2023-09-07 02:55:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1694055600000|2023-09-07 03:00:00|4.1|2.7|4.09|2.69|4.1|2.7|4.06|2.66|0
1694055900000|2023-09-07 03:05:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1694056200000|2023-09-07 03:10:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1694056500000|2023-09-07 03:15:00|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1694056800000|2023-09-07 03:20:00|4.11|2.71|4.12|2.72|4.12|2.72|4.1|2.7|0
1694057100000|2023-09-07 03:25:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1694057400000|2023-09-07 03:30:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1694057700000|2023-09-07 03:35:00|4.12|2.72|4.15|2.75|4.15|2.75|4.12|2.72|0
1694058000000|2023-09-07 03:40:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1694058300000|2023-09-07 03:45:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1694058600000|2023-09-07 03:50:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1694058900000|2023-09-07 03:55:00|4.14|2.74|4.13|2.73|4.15|2.75|4.13|2.73|0
1694059200000|2023-09-07 04:00:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1694059500000|2023-09-07 04:05:00|4.12|2.72|4.13|2.73|4.14|2.74|4.11|2.71|0
1694059800000|2023-09-07 04:10:00|4.14|2.74|4.1|2.7|4.14|2.74|4.09|2.69|0
1694060400000|2023-09-07 04:20:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1694060700000|2023-09-07 04:25:00|4.09|2.69|4.06|2.66|4.09|2.69|4.06|2.66|0
1694061000000|2023-09-07 04:30:00|4.03|2.63|3.99|2.59|4.03|2.63|3.99|2.59|0
1694061300000|2023-09-07 04:35:00|3.98|2.58|3.95|2.55|4|2.6|3.94|2.54|0
1694061600000|2023-09-07 04:40:00|3.94|2.54|3.94|2.54|3.96|2.56|3.93|2.53|0
1694061900000|2023-09-07 04:45:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1694062200000|2023-09-07 04:50:00|3.93|2.53|3.93|2.53|3.94|2.54|3.92|2.52|0
1694062500000|2023-09-07 04:55:00|3.94|2.54|3.95|2.55|3.96|2.56|3.94|2.54|0
1694062800000|2023-09-07 05:00:00|3.94|2.54|3.93|2.53|3.97|2.57|3.93|2.53|0
1694063100000|2023-09-07 05:05:00|3.92|2.52|3.94|2.54|3.95|2.55|3.91|2.51|0
1694063400000|2023-09-07 05:10:00|3.95|2.55|3.92|2.52|3.95|2.55|3.92|2.52|0
1694063700000|2023-09-07 05:15:00|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1694064000000|2023-09-07 05:20:00|3.91|2.51|3.88|2.48|3.91|2.51|3.87|2.47|0
1694064300000|2023-09-07 05:25:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1694064600000|2023-09-07 05:30:00|3.88|2.48|3.86|2.46|3.89|2.49|3.86|2.46|0
1694064900000|2023-09-07 05:35:00|3.87|2.47|3.87|2.47|3.88|2.48|3.85|2.45|0
1694065200000|2023-09-07 05:40:00|3.89|2.49|4.07|2.67|4.08|2.68|3.89|2.49|0
1694065500000|2023-09-07 05:45:00|4.08|2.68|4.06|2.66|4.08|2.68|4.04|2.64|0
1694065800000|2023-09-07 05:50:00|4.05|2.65|4.05|2.65|4.08|2.68|4.04|2.64|0
1694066100000|2023-09-07 05:55:00|4.04|2.64|4.06|2.66|4.06|2.66|4.01|2.61|0
1694066400000|2023-09-07 06:00:00|4.05|2.65|4.08|2.68|4.08|2.68|3.96|2.56|0
1694066700000|2023-09-07 06:05:00|4.1|2.7|4.03|2.63|4.1|2.7|4|2.6|0
1694067000000|2023-09-07 06:10:00|4.02|2.62|4|2.6|4.03|2.63|3.95|2.55|0
1694067300000|2023-09-07 06:15:00|4.01|2.61|3.99|2.59|4.01|2.61|3.97|2.57|0
1694067600000|2023-09-07 06:20:00|4|2.6|3.99|2.59|4.02|2.62|3.96|2.56|0
1694067900000|2023-09-07 06:25:00|4|2.6|4.02|2.62|4.02|2.62|3.97|2.57|0
1694068200000|2023-09-07 06:30:00|4.03|2.63|3.99|2.59|4.03|2.63|3.98|2.58|0
1694068500000|2023-09-07 06:35:00|3.98|2.58|3.91|2.51|3.98|2.58|3.89|2.49|0
1694068800000|2023-09-07 06:40:00|3.92|2.52|3.96|2.56|3.97|2.57|3.91|2.51|0
1694069100000|2023-09-07 06:45:00|3.97|2.57|3.97|2.57|3.99|2.59|3.94|2.54|0
1694069400000|2023-09-07 06:50:00|3.98|2.58|3.99|2.59|4.01|2.61|3.98|2.58|0
1694069700000|2023-09-07 06:55:00|3.98|2.58|3.93|2.53|3.98|2.58|3.91|2.51|0
1694070000000|2023-09-07 07:00:00|3.91|2.51|4|2.6|4.01|2.61|3.88|2.48|0
1694070300000|2023-09-07 07:05:00|3.99|2.59|4.01|2.61|4.04|2.64|3.97|2.57|0
1694070600000|2023-09-07 07:10:00|3.98|2.58|3.99|2.59|4.01|2.61|3.9|2.5|0
1694070900000|2023-09-07 07:15:00|3.98|2.58|3.96|2.56|4.03|2.63|3.92|2.52|0
1694071200000|2023-09-07 07:20:00|3.97|2.57|3.88|2.48|3.97|2.57|3.86|2.46|0
1694071500000|2023-09-07 07:25:00|3.87|2.47|3.84|2.44|3.9|2.5|3.79|2.39|0
1694071800000|2023-09-07 07:30:00|3.83|2.43|3.85|2.45|3.86|2.46|3.81|2.41|0
1694072100000|2023-09-07 07:35:00|3.88|2.48|4.19|2.79|4.26|2.86|3.87|2.47|0
1694072400000|2023-09-07 07:40:00|4.2|2.8|4.35|2.95|4.37|2.97|4.19|2.79|0
1694072700000|2023-09-07 07:45:00|4.34|2.94|4.33|2.93|4.37|2.97|4.29|2.89|0
1694073000000|2023-09-07 07:50:00|4.34|2.94|4.46|3.06|4.47|3.07|4.34|2.94|0
1694073300000|2023-09-07 07:55:00|4.45|3.05|4.49|3.09|4.49|3.09|4.44|3.04|0
1694073600000|2023-09-07 08:00:00|4.47|3.07|4.42|3.02|4.47|3.07|4.39|2.99|0
1694073900000|2023-09-07 08:05:00|4.41|3.01|4.22|2.82|4.42|3.02|4.22|2.82|0
1694074200000|2023-09-07 08:10:00|4.21|2.81|4.13|2.73|4.21|2.81|4.13|2.73|0
1694074500000|2023-09-07 08:15:00|4.15|2.75|4.17|2.77|4.21|2.81|4.13|2.73|0
1694074800000|2023-09-07 08:20:00|4.16|2.76|4.08|2.68|4.16|2.76|4.08|2.68|0
1694075100000|2023-09-07 08:25:00|4.07|2.67|4.02|2.62|4.09|2.69|4.02|2.62|0
1694075400000|2023-09-07 08:30:00|4.03|2.63|4.13|2.73|4.15|2.75|4.03|2.63|0
1694075700000|2023-09-07 08:35:00|4.12|2.72|4.06|2.66|4.13|2.73|4.05|2.65|0
1694076000000|2023-09-07 08:40:00|4.05|2.65|4.09|2.69|4.1|2.7|4.05|2.65|0
1694076300000|2023-09-07 08:45:00|4.08|2.68|4.16|2.76|4.17|2.77|4.08|2.68|0
1694076600000|2023-09-07 08:50:00|4.14|2.74|4.23|2.83|4.24|2.84|4.13|2.73|0
1694076900000|2023-09-07 08:55:00|4.22|2.82|4.2|2.8|4.24|2.84|4.19|2.79|0
1694077200000|2023-09-07 09:00:00|4.21|2.81|4.23|2.83|4.25|2.85|4.19|2.79|0
1694077500000|2023-09-07 09:05:00|4.22|2.82|4.3|2.9|4.31|2.91|4.2|2.8|0
1694077800000|2023-09-07 09:10:00|4.31|2.91|4.33|2.93|4.34|2.94|4.28|2.88|0
1694078100000|2023-09-07 09:15:00|4.34|2.94|4.31|2.91|4.36|2.96|4.31|2.91|0
1694078400000|2023-09-07 09:20:00|4.32|2.92|4.15|2.75|4.34|2.94|4.11|2.71|0
1694078700000|2023-09-07 09:25:00|4.14|2.74|4.13|2.73|4.18|2.78|4.12|2.72|0
1694079000000|2023-09-07 09:30:00|4.14|2.74|4.19|2.79|4.19|2.79|4.14|2.74|0
1694079300000|2023-09-07 09:35:00|4.21|2.81|4.21|2.81|4.23|2.83|4.19|2.79|0
1694079600000|2023-09-07 09:40:00|4.2|2.8|4.21|2.81|4.22|2.82|4.17|2.77|0
1694079900000|2023-09-07 09:45:00|4.2|2.8|4.14|2.74|4.22|2.82|4.12|2.72|0
1694080200000|2023-09-07 09:50:00|4.13|2.73|4.09|2.69|4.13|2.73|4.06|2.66|0
1694080500000|2023-09-07 09:55:00|4.08|2.68|4.08|2.68|4.12|2.72|4.07|2.67|0
1694080800000|2023-09-07 10:00:00|4.1|2.7|4.13|2.73|4.13|2.73|4.08|2.68|0
1694081100000|2023-09-07 10:05:00|4.12|2.72|4.11|2.71|4.14|2.74|4.1|2.7|0
1694081400000|2023-09-07 10:10:00|4.1|2.7|4.12|2.72|4.14|2.74|4.08|2.68|0
1694081700000|2023-09-07 10:15:00|4.13|2.73|4.09|2.69|4.13|2.73|4.09|2.69|0
1694082000000|2023-09-07 10:20:00|4.1|2.7|4.05|2.65|4.11|2.71|4.04|2.64|0
1694082300000|2023-09-07 10:25:00|4.04|2.64|4.07|2.67|4.08|2.68|4.03|2.63|0
1694082600000|2023-09-07 10:30:00|4.06|2.66|3.99|2.59|4.06|2.66|3.99|2.59|0
1694082900000|2023-09-07 10:35:00|4|2.6|4.01|2.61|4.02|2.62|3.98|2.58|0
1694083200000|2023-09-07 10:40:00|4|2.6|3.98|2.58|4.02|2.62|3.97|2.57|0
1694083500000|2023-09-07 10:45:00|3.97|2.57|3.96|2.56|3.99|2.59|3.92|2.52|0
1694083800000|2023-09-07 10:50:00|3.95|2.55|3.94|2.54|3.96|2.56|3.91|2.51|0
1694084100000|2023-09-07 10:55:00|3.93|2.53|3.96|2.56|3.98|2.58|3.93|2.53|0
1694084400000|2023-09-07 11:00:00|3.97|2.57|4.01|2.61|4.02|2.62|3.96|2.56|0
1694084700000|2023-09-07 11:05:00|4.02|2.62|4.06|2.66|4.06|2.66|4.01|2.61|0
1694085000000|2023-09-07 11:10:00|4.05|2.65|3.99|2.59|4.07|2.67|3.96|2.56|0
1694085300000|2023-09-07 11:15:00|3.97|2.57|3.95|2.55|3.99|2.59|3.91|2.51|0
1694085600000|2023-09-07 11:20:00|3.94|2.54|3.87|2.47|3.95|2.55|3.87|2.47|0
1694085900000|2023-09-07 11:25:00|3.86|2.46|3.8|2.4|3.88|2.48|3.79|2.39|0
1694086200000|2023-09-07 11:30:00|3.81|2.41|3.83|2.43|3.85|2.45|3.77|2.37|0
1694086500000|2023-09-07 11:35:00|3.84|2.44|3.86|2.46|3.86|2.46|3.82|2.42|0
1694086800000|2023-09-07 11:40:00|3.87|2.47|3.91|2.51|3.91|2.51|3.87|2.47|0
1694087100000|2023-09-07 11:45:00|3.9|2.5|3.81|2.41|3.92|2.52|3.8|2.4|0
1694087400000|2023-09-07 11:50:00|3.8|2.4|3.78|2.38|3.83|2.43|3.78|2.38|0
1694087700000|2023-09-07 11:55:00|3.77|2.37|3.78|2.38|3.83|2.43|3.77|2.37|0
1694088000000|2023-09-07 12:00:00|3.77|2.37|3.76|2.36|3.77|2.37|3.75|2.35|0
1694088300000|2023-09-07 12:05:00|3.77|2.37|3.82|2.42|3.84|2.44|3.76|2.36|0
1694088600000|2023-09-07 12:10:00|3.8|2.4|3.72|2.32|3.81|2.41|3.72|2.32|0
1694088900000|2023-09-07 12:15:00|3.71|2.31|3.7|2.3|3.74|2.34|3.69|2.29|0
1694089200000|2023-09-07 12:20:00|3.69|2.29|4.07|2.67|4.09|2.69|3.68|2.28|0
1694089500000|2023-09-07 12:25:00|4.08|2.68|4.15|2.75|4.15|2.75|4.08|2.68|0
1694089800000|2023-09-07 12:30:00|4.08|2.68|3.94|2.54|4.08|2.68|3.84|2.44|0
1694090100000|2023-09-07 12:35:00|3.95|2.55|3.89|2.49|3.97|2.57|3.86|2.46|0
1694090400000|2023-09-07 12:40:00|3.9|2.5|3.88|2.48|3.91|2.51|3.81|2.41|0
1694090700000|2023-09-07 12:45:00|3.87|2.47|3.74|2.34|3.89|2.49|3.74|2.34|0
1694091000000|2023-09-07 12:50:00|3.75|2.35|3.7|2.3|3.78|2.38|3.7|2.3|0
1694091300000|2023-09-07 12:55:00|3.71|2.31|3.77|2.37|3.79|2.39|3.7|2.3|0
1694091600000|2023-09-07 13:00:00|3.76|2.36|3.77|2.37|3.81|2.41|3.71|2.31|0
1694091900000|2023-09-07 13:05:00|3.79|2.39|3.8|2.4|3.83|2.43|3.77|2.37|0
1694092200000|2023-09-07 13:10:00|3.79|2.39|3.81|2.41|3.84|2.44|3.78|2.38|0
1694092500000|2023-09-07 13:15:00|3.82|2.42|3.77|2.37|3.85|2.45|3.75|2.35|0
1694092800000|2023-09-07 13:20:00|3.76|2.36|3.79|2.39|3.79|2.39|3.73|2.33|0
1694093100000|2023-09-07 13:25:00|3.78|2.38|3.79|2.39|3.8|2.4|3.71|2.31|0
1694093400000|2023-09-07 13:30:00|3.77|2.37|3.93|2.53|3.93|2.53|3.7|2.3|0
1694093700000|2023-09-07 13:35:00|3.92|2.52|4.05|2.65|4.07|2.67|3.9|2.5|0
1694094000000|2023-09-07 13:40:00|4.06|2.66|4.13|2.73|4.21|2.81|3.97|2.57|0
1694094300000|2023-09-07 13:45:00|4.14|2.74|4|2.6|4.14|2.74|4|2.6|0
1694094600000|2023-09-07 13:50:00|4.01|2.61|3.84|2.44|4.12|2.72|3.83|2.43|0
1694094900000|2023-09-07 13:55:00|3.83|2.43|4.29|2.89|4.31|2.91|3.82|2.42|0
1694095200000|2023-09-07 14:00:00|4.3|2.9|4.14|2.74|4.34|2.94|4.1|2.7|0
1694095500000|2023-09-07 14:05:00|4.12|2.72|4.33|2.93|4.34|2.94|4.1|2.7|0
1694095800000|2023-09-07 14:10:00|4.34|2.94|4.38|2.98|4.52|3.12|4.32|2.92|0
1694096100000|2023-09-07 14:15:00|4.36|2.96|4.31|2.91|4.43|3.03|4.29|2.89|0
1694096400000|2023-09-07 14:20:00|4.33|2.93|4.3|2.9|4.47|3.07|4.28|2.88|0
1694096700000|2023-09-07 14:25:00|4.29|2.89|4.31|2.91|4.38|2.98|4.28|2.88|0
1694097000000|2023-09-07 14:30:00|4.3|2.9|4.16|2.76|4.33|2.93|4.15|2.75|0
1694097300000|2023-09-07 14:35:00|4.17|2.77|4.56|3.16|4.56|3.16|4.17|2.77|0
1694097600000|2023-09-07 14:40:00|4.55|3.15|4.78|3.38|4.82|3.42|4.53|3.13|0
1694097900000|2023-09-07 14:45:00|4.79|3.39|4.69|3.29|4.84|3.44|4.69|3.29|0
1694098200000|2023-09-07 14:50:00|4.71|3.31|4.21|2.81|4.73|3.33|4.19|2.79|0
1694098500000|2023-09-07 14:55:00|4.22|2.82|4.22|2.82|4.29|2.89|4.18|2.78|0
1694098800000|2023-09-07 15:00:00|4.25|2.85|4.39|2.99|4.39|2.99|4.24|2.84|0
1694099100000|2023-09-07 15:05:00|4.38|2.98|4.39|2.99|4.43|3.03|4.32|2.92|0
1694099400000|2023-09-07 15:10:00|4.38|2.98|4.36|2.96|4.44|3.04|4.32|2.92|0
1694099700000|2023-09-07 15:15:00|4.38|2.98|4.36|2.96|4.45|3.05|4.3|2.9|0
1694100000000|2023-09-07 15:20:00|4.35|2.95|4.31|2.91|4.44|3.04|4.27|2.87|0
1694100300000|2023-09-07 15:25:00|4.32|2.92|4.29|2.89|4.36|2.96|4.28|2.88|0
1694100600000|2023-09-07 15:30:00|4.31|2.91|4.49|3.09|4.53|3.13|4.24|2.84|0
1694100900000|2023-09-07 15:35:00|4.5|3.1|4.5|3.1|4.57|3.17|4.48|3.08|0
1694101200000|2023-09-07 15:40:00|4.49|3.09|4.34|2.94|4.49|3.09|4.32|2.92|0
1694101500000|2023-09-07 15:45:00|4.35|2.95|4.3|2.9|4.37|2.97|4.3|2.9|0
1694101800000|2023-09-07 15:50:00|4.31|2.91|4.2|2.8|4.32|2.92|4.18|2.78|0
1694102100000|2023-09-07 15:55:00|4.18|2.78|4.21|2.81|4.24|2.84|4.16|2.76|0
1694102400000|2023-09-07 16:00:00|4.19|2.79|4.35|2.95|4.37|2.97|4.18|2.78|0
1694102700000|2023-09-07 16:05:00|4.34|2.94|4.46|3.06|4.51|3.11|4.34|2.94|0
1694103000000|2023-09-07 16:10:00|4.45|3.05|4.47|3.07|4.5|3.1|4.41|3.01|0
1694103300000|2023-09-07 16:15:00|4.48|3.08|4.51|3.11|4.53|3.13|4.46|3.06|0
1694103600000|2023-09-07 16:20:00|4.5|3.1|4.56|3.16|4.56|3.16|4.39|2.99|0
1694103900000|2023-09-07 16:25:00|4.57|3.17|4.6|3.2|4.64|3.24|4.55|3.15|0
1694104200000|2023-09-07 16:30:00|4.59|3.19|4.41|3.01|4.65|3.25|4.4|3|0
1694104500000|2023-09-07 16:35:00|4.42|3.02|4.13|2.73|4.43|3.03|4.11|2.71|0
1694104800000|2023-09-07 16:40:00|4.12|2.72|4.08|2.68|4.14|2.74|4.04|2.64|0
1694105100000|2023-09-07 16:45:00|4.07|2.67|4.04|2.64|4.13|2.73|4.03|2.63|0
1694105400000|2023-09-07 16:50:00|4.05|2.65|4.06|2.66|4.06|2.66|3.97|2.57|0
1694105700000|2023-09-07 16:55:00|4.07|2.67|3.97|2.57|4.1|2.7|3.95|2.55|0
1694106000000|2023-09-07 17:00:00|3.96|2.56|4.06|2.66|4.09|2.69|3.95|2.55|0
1694106300000|2023-09-07 17:05:00|4.05|2.65|3.97|2.57|4.08|2.68|3.92|2.52|0
1694106600000|2023-09-07 17:10:00|3.99|2.59|3.97|2.57|4.01|2.61|3.94|2.54|0
1694106900000|2023-09-07 17:15:00|3.98|2.58|4.14|2.74|4.16|2.76|3.93|2.53|0
1694107200000|2023-09-07 17:20:00|4.13|2.73|4.13|2.73|4.19|2.79|4.13|2.73|0
1694107500000|2023-09-07 17:25:00|4.14|2.74|4.17|2.77|4.18|2.78|4.08|2.68|0
1694107800000|2023-09-07 17:30:00|4.19|2.79|4.1|2.7|4.21|2.81|4.09|2.69|0
1694108100000|2023-09-07 17:35:00|4.08|2.68|4.07|2.67|4.11|2.71|4.05|2.65|0
1694108400000|2023-09-07 17:40:00|4.06|2.66|4.13|2.73|4.17|2.77|4.04|2.64|0
1694108700000|2023-09-07 17:45:00|4.12|2.72|4.11|2.71|4.19|2.79|4.1|2.7|0
1694109000000|2023-09-07 17:50:00|4.12|2.72|4.17|2.77|4.18|2.78|4.12|2.72|0
1694109300000|2023-09-07 17:55:00|4.18|2.78|4.18|2.78|4.22|2.82|4.13|2.73|0
1694109600000|2023-09-07 18:00:00|4.17|2.77|4.25|2.85|4.26|2.86|4.17|2.77|0
1694109900000|2023-09-07 18:05:00|4.24|2.84|4.16|2.76|4.24|2.84|4.13|2.73|0
1694110200000|2023-09-07 18:10:00|4.15|2.75|4.13|2.73|4.19|2.79|4.09|2.69|0
1694110500000|2023-09-07 18:15:00|4.12|2.72|4.1|2.7|4.16|2.76|4.1|2.7|0
1694110800000|2023-09-07 18:20:00|4.11|2.71|4.07|2.67|4.11|2.71|4.05|2.65|0
1694111100000|2023-09-07 18:25:00|4.08|2.68|3.95|2.55|4.09|2.69|3.95|2.55|0
1694111400000|2023-09-07 18:30:00|3.94|2.54|3.9|2.5|4.01|2.61|3.86|2.46|0
1694111700000|2023-09-07 18:35:00|3.89|2.49|3.84|2.44|3.92|2.52|3.84|2.44|0
1694112000000|2023-09-07 18:40:00|3.85|2.45|3.96|2.56|3.98|2.58|3.84|2.44|0
1694112300000|2023-09-07 18:45:00|3.97|2.57|4.03|2.63|4.04|2.64|3.95|2.55|0
1694112600000|2023-09-07 18:50:00|4.02|2.62|3.84|2.44|4.04|2.64|3.79|2.39|0
1694112900000|2023-09-07 18:55:00|3.83|2.43|3.87|2.47|3.91|2.51|3.83|2.43|0
1694113200000|2023-09-07 19:00:00|3.86|2.46|3.84|2.44|3.91|2.51|3.81|2.41|0
1694113500000|2023-09-07 19:05:00|3.83|2.43|3.7|2.3|3.84|2.44|3.65|2.25|0
1694113800000|2023-09-07 19:10:00|3.71|2.31|3.82|2.42|3.82|2.42|3.71|2.31|0
1694114100000|2023-09-07 19:15:00|3.81|2.41|3.85|2.45|3.89|2.49|3.81|2.41|0
1694114400000|2023-09-07 19:20:00|3.84|2.44|3.81|2.41|3.87|2.47|3.81|2.41|0
1694114700000|2023-09-07 19:25:00|3.8|2.4|3.85|2.45|3.87|2.47|3.76|2.36|0
1694115000000|2023-09-07 19:30:00|3.84|2.44|3.82|2.42|3.89|2.49|3.81|2.41|0
1694115300000|2023-09-07 19:35:00|3.81|2.41|3.76|2.36|3.85|2.45|3.76|2.36|0
1694115600000|2023-09-07 19:40:00|3.77|2.37|3.94|2.54|3.94|2.54|3.76|2.36|0
1694115900000|2023-09-07 19:45:00|3.93|2.53|3.94|2.54|3.96|2.56|3.89|2.49|0
1694116200000|2023-09-07 19:50:00|3.99|2.59|3.86|2.46|4.01|2.61|3.8|2.4|0
1694116500000|2023-09-07 19:55:00|3.82|2.42|3.84|2.44|3.9|2.5|3.74|2.34|0
1694116800000|2023-09-07 20:00:00|3.83|2.43|3.79|2.39|3.83|2.43|3.72|2.32|0
1694117100000|2023-09-07 20:05:00|3.78|2.38|3.81|2.41|3.81|2.41|3.78|2.38|0
1694117400000|2023-09-07 20:10:00|3.8|2.4|3.86|2.46|3.86|2.46|3.8|2.4|0
1694117700000|2023-09-07 20:15:00|3.95|2.35|3.93|2.33|3.96|2.36|3.93|2.33|0
1694118000000|2023-09-07 20:20:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1694118300000|2023-09-07 20:25:00|3.96|2.36|3.97|2.37|3.98|2.38|3.96|2.36|0
1694118600000|2023-09-07 20:30:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1694118900000|2023-09-07 20:35:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1694119200000|2023-09-07 20:40:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1694119500000|2023-09-07 20:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1694119800000|2023-09-07 20:50:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1694120100000|2023-09-07 20:55:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1694120400000|2023-09-07 21:00:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1694120700000|2023-09-07 21:05:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1694121000000|2023-09-07 21:10:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1694121300000|2023-09-07 21:15:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1694121600000|2023-09-07 21:20:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1694122500000|2023-09-07 21:35:00|3.99|2.39|3.99|2.39|4|2.4|3.98|2.38|0
1694122800000|2023-09-07 21:40:00|4|2.4|3.97|2.37|4|2.4|3.97|2.37|0
1694123100000|2023-09-07 21:45:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1694123400000|2023-09-07 21:50:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1694123700000|2023-09-07 21:55:00|4|2.4|3.99|2.39|4.01|2.41|3.99|2.39|0
1694124000000|2023-09-07 22:00:00|4.01|2.41|3.99|2.39|4.01|2.41|3.98|2.38|0
1694124300000|2023-09-07 22:05:00|3.98|2.38|4|2.4|4|2.4|3.98|2.38|0
1694124600000|2023-09-07 22:10:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1694124900000|2023-09-07 22:15:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1694125200000|2023-09-07 22:20:00|3.97|2.37|3.98|2.38|3.98|2.38|3.96|2.36|0
1694125500000|2023-09-07 22:25:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1694125800000|2023-09-07 22:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1694126100000|2023-09-07 22:35:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1694126400000|2023-09-07 22:40:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1694126700000|2023-09-07 22:45:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1694127000000|2023-09-07 22:50:00|3.97|2.37|3.99|2.39|3.99|2.39|3.97|2.37|0
1694127300000|2023-09-07 22:55:00|3.98|2.38|4|2.4|4|2.4|3.98|2.38|0
1694127600000|2023-09-07 23:00:00|3.99|2.39|3.96|2.36|3.99|2.39|3.96|2.36|0
1694127900000|2023-09-07 23:05:00|3.95|2.35|3.96|2.36|3.96|2.36|3.94|2.34|0
1694128200000|2023-09-07 23:10:00|3.95|2.35|3.95|2.35|3.96|2.36|3.93|2.33|0
1694128500000|2023-09-07 23:15:00|3.94|2.34|3.94|2.34|3.95|2.35|3.93|2.33|0
1694128800000|2023-09-07 23:20:00|3.93|2.33|3.91|2.31|3.93|2.33|3.91|2.31|0
1694129100000|2023-09-07 23:25:00|3.9|2.3|3.91|2.31|3.91|2.31|3.89|2.29|0
1694129400000|2023-09-07 23:30:00|3.92|2.32|3.94|2.34|3.95|2.35|3.92|2.32|0
1694129700000|2023-09-07 23:35:00|3.93|2.33|3.95|2.35|3.95|2.35|3.93|2.33|0
1694130000000|2023-09-07 23:40:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1694130300000|2023-09-07 23:45:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1694130600000|2023-09-07 23:50:00|3.99|2.39|3.99|2.39|3.99|2.39|3.97|2.37|0
1694130900000|2023-09-07 23:55:00|3.98|2.38|3.95|2.35|3.98|2.38|3.95|2.35|0
1694131200000|2023-09-08 00:00:00|3.96|2.36|3.98|2.38|3.99|2.39|3.96|2.36|0
1694131500000|2023-09-08 00:05:00|3.97|2.37|3.95|2.35|3.98|2.38|3.95|2.35|0
1694131800000|2023-09-08 00:10:00|3.96|2.36|3.95|2.35|3.97|2.37|3.94|2.34|0
1694132100000|2023-09-08 00:15:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1694132400000|2023-09-08 00:20:00|3.97|2.37|3.9|2.3|4|2.4|3.89|2.29|0
1694132700000|2023-09-08 00:25:00|3.89|2.29|3.82|2.22|3.9|2.3|3.78|2.18|0
1694133000000|2023-09-08 00:30:00|3.7|2.3|3.67|2.27|3.72|2.32|3.65|2.25|0
1694133300000|2023-09-08 00:35:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1694133600000|2023-09-08 00:40:00|3.65|2.25|3.63|2.23|3.66|2.26|3.63|2.23|0
1694133900000|2023-09-08 00:45:00|3.64|2.24|3.66|2.26|3.66|2.26|3.63|2.23|0
1694134200000|2023-09-08 00:50:00|3.67|2.27|3.7|2.3|3.71|2.31|3.67|2.27|0
1694134500000|2023-09-08 00:55:00|3.69|2.29|3.72|2.32|3.73|2.33|3.69|2.29|0
1694134800000|2023-09-08 01:00:00|3.71|2.31|3.72|2.32|3.73|2.33|3.71|2.31|0
1694135100000|2023-09-08 01:05:00|3.71|2.31|3.7|2.3|3.71|2.31|3.68|2.28|0
1694135400000|2023-09-08 01:10:00|3.71|2.31|3.73|2.33|3.73|2.33|3.7|2.3|0
1694135700000|2023-09-08 01:15:00|3.72|2.32|3.68|2.28|3.72|2.32|3.62|2.22|0
1694136000000|2023-09-08 01:20:00|3.67|2.27|3.66|2.26|3.7|2.3|3.65|2.25|0
1694136300000|2023-09-08 01:25:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1694136600000|2023-09-08 01:30:00|3.67|2.27|3.69|2.29|3.72|2.32|3.67|2.27|0
1694136900000|2023-09-08 01:35:00|3.7|2.3|3.72|2.32|3.76|2.36|3.7|2.3|0
1694137200000|2023-09-08 01:40:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1694137500000|2023-09-08 01:45:00|3.72|2.32|3.7|2.3|3.73|2.33|3.7|2.3|0
1694137800000|2023-09-08 01:50:00|3.71|2.31|3.77|2.37|3.77|2.37|3.71|2.31|0
1694138100000|2023-09-08 01:55:00|3.78|2.38|3.75|2.35|3.78|2.38|3.75|2.35|0
1694138400000|2023-09-08 02:00:00|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1694138700000|2023-09-08 02:05:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1694139000000|2023-09-08 02:10:00|3.76|2.36|3.77|2.37|3.79|2.39|3.75|2.35|0
1694139300000|2023-09-08 02:15:00|3.76|2.36|3.76|2.36|3.76|2.36|3.74|2.34|0
1694139600000|2023-09-08 02:20:00|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1694139900000|2023-09-08 02:25:00|3.8|2.4|3.81|2.41|3.82|2.42|3.8|2.4|0
1694140200000|2023-09-08 02:30:00|3.82|2.42|3.82|2.42|3.82|2.42|3.8|2.4|0
1694140500000|2023-09-08 02:35:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1694140800000|2023-09-08 02:40:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1694141100000|2023-09-08 02:45:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1694141400000|2023-09-08 02:50:00|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1694141700000|2023-09-08 02:55:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1694142000000|2023-09-08 03:00:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1694142300000|2023-09-08 03:05:00|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1694142600000|2023-09-08 03:10:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1694142900000|2023-09-08 03:15:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1694143200000|2023-09-08 03:20:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1694143500000|2023-09-08 03:25:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1694143800000|2023-09-08 03:30:00|3.76|2.36|3.77|2.37|3.78|2.38|3.76|2.36|0
1694144100000|2023-09-08 03:35:00|3.78|2.38|3.83|2.43|3.83|2.43|3.78|2.38|0
1694144400000|2023-09-08 03:40:00|3.82|2.42|3.82|2.42|3.82|2.42|3.8|2.4|0
1694144700000|2023-09-08 03:45:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1694145000000|2023-09-08 03:50:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1694145300000|2023-09-08 03:55:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1694145600000|2023-09-08 04:00:00|3.8|2.4|3.75|2.35|3.8|2.4|3.75|2.35|0
1694145900000|2023-09-08 04:05:00|3.74|2.34|3.75|2.35|3.78|2.38|3.73|2.33|0
1694146200000|2023-09-08 04:10:00|3.76|2.36|3.75|2.35|3.77|2.37|3.75|2.35|0
1694146500000|2023-09-08 04:15:00|3.76|2.36|3.78|2.38|3.79|2.39|3.76|2.36|0
1694146800000|2023-09-08 04:20:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1694147100000|2023-09-08 04:25:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1694147400000|2023-09-08 04:30:00|3.77|2.37|3.74|2.34|3.78|2.38|3.74|2.34|0
1694147700000|2023-09-08 04:35:00|3.75|2.35|3.74|2.34|3.75|2.35|3.73|2.33|0
1694148000000|2023-09-08 04:40:00|3.72|2.32|3.72|2.32|3.73|2.33|3.7|2.3|0
1694148300000|2023-09-08 04:45:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1694148600000|2023-09-08 04:50:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1694148900000|2023-09-08 04:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1694149200000|2023-09-08 05:00:00|3.72|2.32|3.73|2.33|3.73|2.33|3.71|2.31|0
1694149500000|2023-09-08 05:05:00|3.74|2.34|3.73|2.33|3.76|2.36|3.73|2.33|0
1694149800000|2023-09-08 05:10:00|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1694150100000|2023-09-08 05:15:00|3.72|2.32|3.77|2.37|3.82|2.42|3.72|2.32|0
1694150400000|2023-09-08 05:20:00|3.78|2.38|3.84|2.44|3.85|2.45|3.78|2.38|0
1694150700000|2023-09-08 05:25:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1694151000000|2023-09-08 05:30:00|3.85|2.45|3.89|2.49|3.9|2.5|3.85|2.45|0
1694151300000|2023-09-08 05:35:00|3.88|2.48|3.87|2.47|3.89|2.49|3.87|2.47|0
1694151600000|2023-09-08 05:40:00|3.88|2.48|3.92|2.52|3.92|2.52|3.88|2.48|0
1694151900000|2023-09-08 05:45:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1694152200000|2023-09-08 05:50:00|3.91|2.51|3.95|2.55|3.97|2.57|3.91|2.51|0
1694152500000|2023-09-08 05:55:00|3.96|2.56|3.97|2.57|3.98|2.58|3.95|2.55|0
1694152800000|2023-09-08 06:00:00|3.98|2.58|4.01|2.61|4.02|2.62|3.93|2.53|0
1694153100000|2023-09-08 06:05:00|4|2.6|4.09|2.69|4.1|2.7|4|2.6|0
1694153400000|2023-09-08 06:10:00|4.1|2.7|4.1|2.7|4.12|2.72|4.09|2.69|0
1694153700000|2023-09-08 06:15:00|4.11|2.71|4.06|2.66|4.11|2.71|4.06|2.66|0
1694154000000|2023-09-08 06:20:00|4.07|2.67|4.03|2.63|4.07|2.67|4.03|2.63|0
1694154300000|2023-09-08 06:25:00|4.02|2.62|4.05|2.65|4.06|2.66|4.01|2.61|0
1694154600000|2023-09-08 06:30:00|4.04|2.64|3.99|2.59|4.04|2.64|3.98|2.58|0
1694154900000|2023-09-08 06:35:00|3.98|2.58|4.03|2.63|4.04|2.64|3.98|2.58|0
1694155200000|2023-09-08 06:40:00|4.02|2.62|4.06|2.66|4.06|2.66|4|2.6|0
1694155500000|2023-09-08 06:45:00|4.05|2.65|4.03|2.63|4.05|2.65|4.01|2.61|0
1694155800000|2023-09-08 06:50:00|4.04|2.64|4.05|2.65|4.05|2.65|4.02|2.62|0
1694156100000|2023-09-08 06:55:00|4.03|2.63|4.07|2.67|4.08|2.68|4.02|2.62|0
1694156400000|2023-09-08 07:00:00|4.06|2.66|4.05|2.65|4.07|2.67|3.98|2.58|0
1694156700000|2023-09-08 07:05:00|4.04|2.64|4.01|2.61|4.17|2.77|4|2.6|0
1694157000000|2023-09-08 07:10:00|4.02|2.62|3.98|2.58|4.04|2.64|3.98|2.58|0
1694157300000|2023-09-08 07:15:00|3.97|2.57|4|2.6|4.01|2.61|3.97|2.57|0
1694157600000|2023-09-08 07:20:00|3.99|2.59|3.98|2.58|4.04|2.64|3.98|2.58|0
1694157900000|2023-09-08 07:25:00|3.97|2.57|3.9|2.5|3.97|2.57|3.88|2.48|0
1694158200000|2023-09-08 07:30:00|3.91|2.51|3.81|2.41|3.91|2.51|3.81|2.41|0
1694158500000|2023-09-08 07:35:00|3.8|2.4|3.86|2.46|3.88|2.48|3.77|2.37|0
1694158800000|2023-09-08 07:40:00|3.87|2.47|3.91|2.51|3.92|2.52|3.85|2.45|0
1694159100000|2023-09-08 07:45:00|3.92|2.52|3.95|2.55|3.96|2.56|3.9|2.5|0
1694159400000|2023-09-08 07:50:00|3.94|2.54|3.94|2.54|3.96|2.56|3.91|2.51|0
1694159700000|2023-09-08 07:55:00|3.95|2.55|3.97|2.57|3.99|2.59|3.94|2.54|0
1694160000000|2023-09-08 08:00:00|3.98|2.58|3.98|2.58|4.05|2.65|3.93|2.53|0
1694160300000|2023-09-08 08:05:00|3.97|2.57|3.89|2.49|4.03|2.63|3.88|2.48|0
1694160600000|2023-09-08 08:10:00|3.88|2.48|3.83|2.43|3.89|2.49|3.83|2.43|0
1694160900000|2023-09-08 08:15:00|3.82|2.42|3.7|2.3|3.82|2.42|3.7|2.3|0
1694161200000|2023-09-08 08:20:00|3.69|2.29|3.64|2.24|3.73|2.33|3.64|2.24|0
1694161500000|2023-09-08 08:25:00|3.65|2.25|3.64|2.24|3.69|2.29|3.57|2.17|0
1694161800000|2023-09-08 08:30:00|3.63|2.23|3.57|2.17|3.64|2.24|3.56|2.16|0
1694162100000|2023-09-08 08:35:00|3.55|2.15|3.61|2.21|3.61|2.21|3.54|2.14|0
1694162400000|2023-09-08 08:40:00|3.62|2.22|3.63|2.23|3.63|2.23|3.59|2.19|0
1694162700000|2023-09-08 08:45:00|3.61|2.21|3.57|2.17|3.66|2.26|3.57|2.17|0
1694163000000|2023-09-08 08:50:00|3.56|2.16|3.57|2.17|3.6|2.2|3.54|2.14|0
1694163300000|2023-09-08 08:55:00|3.58|2.18|3.52|2.12|3.58|2.18|3.52|2.12|0
1694163600000|2023-09-08 09:00:00|3.53|2.13|3.4|2|3.53|2.13|3.35|1.95|0
1694163900000|2023-09-08 09:05:00|3.41|2.01|3.39|1.99|3.42|2.02|3.37|1.97|0
1694164200000|2023-09-08 09:10:00|3.38|1.98|3.66|2.26|3.67|2.27|3.38|1.98|0
1694164500000|2023-09-08 09:15:00|3.65|2.25|3.61|2.21|3.66|2.26|3.58|2.18|0
1694164800000|2023-09-08 09:20:00|3.62|2.22|3.6|2.2|3.64|2.24|3.58|2.18|0
1694165100000|2023-09-08 09:25:00|3.61|2.21|3.62|2.22|3.63|2.23|3.57|2.17|0
1694165400000|2023-09-08 09:30:00|3.6|2.2|3.6|2.2|3.62|2.22|3.57|2.17|0
1694165700000|2023-09-08 09:35:00|3.61|2.21|3.59|2.19|3.61|2.21|3.57|2.17|0
1694166000000|2023-09-08 09:40:00|3.58|2.18|3.64|2.24|3.65|2.25|3.58|2.18|0
1694166300000|2023-09-08 09:45:00|3.63|2.23|3.71|2.31|3.72|2.32|3.63|2.23|0
1694166600000|2023-09-08 09:50:00|3.7|2.3|3.63|2.23|3.7|2.3|3.59|2.19|0
1694166900000|2023-09-08 09:55:00|3.64|2.24|3.62|2.22|3.65|2.25|3.6|2.2|0
1694167200000|2023-09-08 10:00:00|3.61|2.21|3.64|2.24|3.66|2.26|3.6|2.2|0
1694167500000|2023-09-08 10:05:00|3.63|2.23|3.67|2.27|3.67|2.27|3.59|2.19|0
1694167800000|2023-09-08 10:10:00|3.68|2.28|3.69|2.29|3.7|2.3|3.67|2.27|0
1694168100000|2023-09-08 10:15:00|3.68|2.28|3.69|2.29|3.7|2.3|3.65|2.25|0
1694168400000|2023-09-08 10:20:00|3.7|2.3|3.74|2.34|3.79|2.39|3.7|2.3|0
1694168700000|2023-09-08 10:25:00|3.76|2.36|3.76|2.36|3.76|2.36|3.72|2.32|0
1694169000000|2023-09-08 10:30:00|3.75|2.35|3.79|2.39|3.79|2.39|3.75|2.35|0
1694169300000|2023-09-08 10:35:00|3.8|2.4|3.78|2.38|3.84|2.44|3.78|2.38|0
1694169600000|2023-09-08 10:40:00|3.79|2.39|3.78|2.38|3.84|2.44|3.78|2.38|0
1694169900000|2023-09-08 10:45:00|3.79|2.39|3.77|2.37|3.81|2.41|3.73|2.33|0
1694170200000|2023-09-08 10:50:00|3.78|2.38|3.82|2.42|3.83|2.43|3.75|2.35|0
1694170500000|2023-09-08 10:55:00|3.83|2.43|3.82|2.42|3.83|2.43|3.79|2.39|0
1694170800000|2023-09-08 11:00:00|3.83|2.43|3.57|2.17|3.97|2.57|3.52|2.12|0
1694171100000|2023-09-08 11:05:00|3.58|2.18|3.59|2.19|3.62|2.22|3.57|2.17|0
1694171400000|2023-09-08 11:10:00|3.57|2.17|3.55|2.15|3.59|2.19|3.54|2.14|0
1694171700000|2023-09-08 11:15:00|3.54|2.14|3.49|2.09|3.55|2.15|3.47|2.07|0
1694172000000|2023-09-08 11:20:00|3.5|2.1|3.44|2.04|3.51|2.11|3.44|2.04|0
1694172300000|2023-09-08 11:25:00|3.43|2.03|3.44|2.04|3.44|2.04|3.41|2.01|0
1694172600000|2023-09-08 11:30:00|3.43|2.03|3.47|2.07|3.49|2.09|3.41|2.01|0
1694172900000|2023-09-08 11:35:00|3.46|2.06|3.42|2.02|3.49|2.09|3.39|1.99|0
1694173200000|2023-09-08 11:40:00|3.43|2.03|3.46|2.06|3.47|2.07|3.38|1.98|0
1694173500000|2023-09-08 11:45:00|3.45|2.05|3.44|2.04|3.46|2.06|3.38|1.98|0
1694173800000|2023-09-08 11:50:00|3.45|2.05|3.48|2.08|3.5|2.1|3.43|2.03|0
1694174100000|2023-09-08 11:55:00|3.47|2.07|3.52|2.12|3.52|2.12|3.47|2.07|0
1694174400000|2023-09-08 12:00:00|3.51|2.11|3.54|2.14|3.55|2.15|3.49|2.09|0
1694174700000|2023-09-08 12:05:00|3.53|2.13|3.58|2.18|3.58|2.18|3.53|2.13|0
1694175000000|2023-09-08 12:10:00|3.57|2.17|3.61|2.21|3.61|2.21|3.56|2.16|0
1694175300000|2023-09-08 12:15:00|3.6|2.2|3.61|2.21|3.63|2.23|3.59|2.19|0
1694175600000|2023-09-08 12:20:00|3.62|2.22|3.61|2.21|3.64|2.24|3.6|2.2|0
1694175900000|2023-09-08 12:25:00|3.62|2.22|3.65|2.25|3.65|2.25|3.62|2.22|0
1694176200000|2023-09-08 12:30:00|3.64|2.24|3.72|2.32|3.73|2.33|3.64|2.24|0
1694176500000|2023-09-08 12:35:00|3.73|2.33|3.8|2.4|3.82|2.42|3.73|2.33|0
1694176800000|2023-09-08 12:40:00|3.79|2.39|3.75|2.35|3.82|2.42|3.74|2.34|0
1694177100000|2023-09-08 12:45:00|3.76|2.36|3.74|2.34|3.8|2.4|3.74|2.34|0
1694177400000|2023-09-08 12:50:00|3.73|2.33|3.68|2.28|3.74|2.34|3.67|2.27|0
1694177700000|2023-09-08 12:55:00|3.69|2.29|3.66|2.26|3.7|2.3|3.64|2.24|0
1694178000000|2023-09-08 13:00:00|3.65|2.25|3.74|2.34|3.75|2.35|3.64|2.24|0
1694178300000|2023-09-08 13:05:00|3.75|2.35|3.7|2.3|3.75|2.35|3.66|2.26|0
1694178600000|2023-09-08 13:10:00|3.69|2.29|3.68|2.28|3.74|2.34|3.66|2.26|0
1694178900000|2023-09-08 13:15:00|3.69|2.29|3.71|2.31|3.75|2.35|3.68|2.28|0
1694179200000|2023-09-08 13:20:00|3.72|2.32|3.75|2.35|3.76|2.36|3.69|2.29|0
1694179500000|2023-09-08 13:25:00|3.73|2.33|3.66|2.26|3.75|2.35|3.66|2.26|0
1694179800000|2023-09-08 13:30:00|3.67|2.27|3.73|2.33|4|2.6|3.52|2.12|0
1694180100000|2023-09-08 13:35:00|3.74|2.34|3.71|2.31|3.8|2.4|3.69|2.29|0
1694180400000|2023-09-08 13:40:00|3.7|2.3|3.69|2.29|3.82|2.42|3.64|2.24|0
1694180700000|2023-09-08 13:45:00|3.7|2.3|3.72|2.32|3.72|2.32|3.59|2.19|0
1694181000000|2023-09-08 13:50:00|3.73|2.33|3.66|2.26|3.74|2.34|3.65|2.25|0
1694181300000|2023-09-08 13:55:00|3.65|2.25|3.65|2.25|3.65|2.25|3.52|2.12|0
1694181600000|2023-09-08 14:00:00|3.68|2.28|3.82|2.42|3.85|2.45|3.65|2.25|0
1694181900000|2023-09-08 14:05:00|3.83|2.43|3.57|2.17|3.93|2.53|3.54|2.14|0
1694182200000|2023-09-08 14:10:00|3.56|2.16|3.68|2.28|3.72|2.32|3.56|2.16|0
1694182500000|2023-09-08 14:15:00|3.69|2.29|3.71|2.31|3.76|2.36|3.68|2.28|0
1694182800000|2023-09-08 14:20:00|3.72|2.32|3.81|2.41|3.83|2.43|3.7|2.3|0
1694183100000|2023-09-08 14:25:00|3.79|2.39|3.81|2.41|3.84|2.44|3.77|2.37|0
1694183400000|2023-09-08 14:30:00|3.84|2.44|3.73|2.33|3.91|2.51|3.69|2.29|0
1694183700000|2023-09-08 14:35:00|3.72|2.32|3.75|2.35|3.8|2.4|3.69|2.29|0
1694184000000|2023-09-08 14:40:00|3.74|2.34|3.68|2.28|3.76|2.36|3.6|2.2|0
1694184300000|2023-09-08 14:45:00|3.67|2.27|3.67|2.27|3.67|2.27|3.59|2.19|0
1694184600000|2023-09-08 14:50:00|3.68|2.28|3.67|2.27|3.76|2.36|3.59|2.19|0
1694184900000|2023-09-08 14:55:00|3.66|2.26|3.44|2.04|3.74|2.34|3.44|2.04|0
1694185200000|2023-09-08 15:00:00|3.42|2.02|3.54|2.14|3.58|2.18|3.4|2|0
1694185500000|2023-09-08 15:05:00|3.55|2.15|3.45|2.05|3.56|2.16|3.43|2.03|0
1694185800000|2023-09-08 15:10:00|3.44|2.04|3.63|2.23|3.64|2.24|3.42|2.02|0
1694186100000|2023-09-08 15:15:00|3.64|2.24|3.63|2.23|3.67|2.27|3.58|2.18|0
1694186400000|2023-09-08 15:20:00|3.64|2.24|3.64|2.24|3.67|2.27|3.6|2.2|0
1694186700000|2023-09-08 15:25:00|3.63|2.23|3.56|2.16|3.69|2.29|3.54|2.14|0
1694187000000|2023-09-08 15:30:00|3.57|2.17|3.63|2.23|3.66|2.26|3.54|2.14|0
1694187300000|2023-09-08 15:35:00|3.64|2.24|3.63|2.23|3.65|2.25|3.6|2.2|0
1694187600000|2023-09-08 15:40:00|3.64|2.24|3.55|2.15|3.64|2.24|3.51|2.11|0
1694187900000|2023-09-08 15:45:00|3.54|2.14|3.51|2.11|3.55|2.15|3.49|2.09|0
1694188200000|2023-09-08 15:50:00|3.5|2.1|3.52|2.12|3.52|2.12|3.46|2.06|0
1694188500000|2023-09-08 15:55:00|3.53|2.13|3.44|2.04|3.53|2.13|3.41|2.01|0
1694188800000|2023-09-08 16:00:00|3.43|2.03|3.41|2.01|3.43|2.03|3.36|1.96|0
1694189100000|2023-09-08 16:05:00|3.42|2.02|3.41|2.01|3.44|2.04|3.38|1.98|0
1694189400000|2023-09-08 16:10:00|3.4|2|3.5|2.1|3.5|2.1|3.4|2|0
1694189700000|2023-09-08 16:15:00|3.49|2.09|3.59|2.19|3.6|2.2|3.49|2.09|0
1694190000000|2023-09-08 16:20:00|3.58|2.18|3.59|2.19|3.62|2.22|3.51|2.11|0
1694190300000|2023-09-08 16:25:00|3.58|2.18|3.45|2.05|3.58|2.18|3.45|2.05|0
1694190600000|2023-09-08 16:30:00|3.46|2.06|3.41|2.01|3.46|2.06|3.34|1.94|0
1694190900000|2023-09-08 16:35:00|3.4|2|3.39|1.99|3.4|2|3.35|1.95|0
1694191200000|2023-09-08 16:40:00|3.38|1.98|3.43|2.03|3.49|2.09|3.38|1.98|0
1694191500000|2023-09-08 16:45:00|3.42|2.02|3.32|1.92|3.45|2.05|3.32|1.92|0
1694191800000|2023-09-08 16:50:00|3.3|1.9|3.32|1.92|3.35|1.95|3.27|1.87|0
1694192100000|2023-09-08 16:55:00|3.33|1.93|3.41|2.01|3.41|2.01|3.31|1.91|0
1694192400000|2023-09-08 17:00:00|3.4|2|3.33|1.93|3.4|2|3.28|1.88|0
1694192700000|2023-09-08 17:05:00|3.32|1.92|3.3|1.9|3.34|1.94|3.27|1.87|0
1694193000000|2023-09-08 17:10:00|3.29|1.89|3.32|1.92|3.32|1.92|3.24|1.84|0
1694193300000|2023-09-08 17:15:00|3.31|1.91|3.39|1.99|3.4|2|3.31|1.91|0
1694193600000|2023-09-08 17:20:00|3.41|2.01|3.34|1.94|3.43|2.03|3.34|1.94|0
1694193900000|2023-09-08 17:25:00|3.33|1.93|3.31|1.91|3.34|1.94|3.27|1.87|0
1694194200000|2023-09-08 17:30:00|3.29|1.89|3.32|1.92|3.36|1.96|3.27|1.87|0
1694194500000|2023-09-08 17:35:00|3.31|1.91|3.34|1.94|3.35|1.95|3.26|1.86|0
1694194800000|2023-09-08 17:40:00|3.33|1.93|3.33|1.93|3.39|1.99|3.28|1.88|0
1694195100000|2023-09-08 17:45:00|3.34|1.94|3.34|1.94|3.36|1.96|3.32|1.92|0
1694195400000|2023-09-08 17:50:00|3.33|1.93|3.26|1.86|3.35|1.95|3.26|1.86|0
1694195700000|2023-09-08 17:55:00|3.27|1.87|3.34|1.94|3.36|1.96|3.26|1.86|0
1694196000000|2023-09-08 18:00:00|3.35|1.95|3.44|2.04|3.44|2.04|3.34|1.94|0
1694196300000|2023-09-08 18:05:00|3.43|2.03|3.39|1.99|3.44|2.04|3.37|1.97|0
1694196600000|2023-09-08 18:10:00|3.38|1.98|3.15|1.75|3.38|1.98|3.13|1.73|0
1694196900000|2023-09-08 18:15:00|3.14|1.74|3.16|1.76|3.17|1.77|3.12|1.72|0
1694197200000|2023-09-08 18:20:00|3.15|1.75|3.16|1.76|3.2|1.8|3.14|1.74|0
1694197500000|2023-09-08 18:25:00|3.17|1.77|3.18|1.78|3.2|1.8|3.13|1.73|0
1694197800000|2023-09-08 18:30:00|3.19|1.79|3.14|1.74|3.19|1.79|3.12|1.72|0
1694198100000|2023-09-08 18:35:00|3.15|1.75|3.09|1.69|3.23|1.83|3.08|1.68|0
1694198400000|2023-09-08 18:40:00|3.08|1.68|3.19|1.79|3.2|1.8|3.08|1.68|0
1694198700000|2023-09-08 18:45:00|3.18|1.78|3.12|1.72|3.2|1.8|3.11|1.71|0
1694199000000|2023-09-08 18:50:00|3.13|1.73|3.08|1.68|3.16|1.76|3.07|1.67|0
1694199300000|2023-09-08 18:55:00|3.07|1.67|3.07|1.67|3.11|1.71|3.06|1.66|0
1694199600000|2023-09-08 19:00:00|3.06|1.66|3.03|1.63|3.07|1.67|2.99|1.59|0
1694199900000|2023-09-08 19:05:00|3.04|1.64|3.05|1.65|3.1|1.7|3.04|1.64|0
1694200200000|2023-09-08 19:10:00|3.06|1.66|3.08|1.68|3.09|1.69|3.03|1.63|0
1694200500000|2023-09-08 19:15:00|3.07|1.67|3.03|1.63|3.07|1.67|3.01|1.61|0
1694200800000|2023-09-08 19:20:00|3.02|1.62|3.03|1.63|3.06|1.66|2.98|1.58|0
1694201100000|2023-09-08 19:25:00|3.02|1.62|2.99|1.59|3.05|1.65|2.97|1.57|0
1694201400000|2023-09-08 19:30:00|3|1.6|3.08|1.68|3.1|1.7|2.98|1.58|0
1694201700000|2023-09-08 19:35:00|3.09|1.69|3.05|1.65|3.1|1.7|3.01|1.61|0
1694202000000|2023-09-08 19:40:00|3.06|1.66|3.1|1.7|3.11|1.71|3.03|1.63|0
1694202300000|2023-09-08 19:45:00|3.11|1.71|3.1|1.7|3.14|1.74|3.08|1.68|0
1694202600000|2023-09-08 19:50:00|3.09|1.69|3.1|1.7|3.13|1.73|3.05|1.65|0
1694202900000|2023-09-08 19:55:00|3.12|1.72|3.23|1.83|3.26|1.86|3.12|1.72|0
1694203200000|2023-09-08 20:00:00|3.22|1.82|3.29|1.89|3.29|1.89|3.2|1.8|0
1694203500000|2023-09-08 20:05:00|3.28|1.88|3.36|1.96|3.37|1.97|3.28|1.88|0
1694203800000|2023-09-08 20:10:00|3.35|1.95|3.33|1.93|3.36|1.96|3.32|1.92|0
1694391300000|2023-09-11 00:15:00|3.23|1.63|3.22|1.62|3.23|1.63|3.2|1.6|0
1694391600000|2023-09-11 00:20:00|3.23|1.63|3.26|1.66|3.27|1.67|3.23|1.63|0
1694391900000|2023-09-11 00:25:00|3.25|1.65|3.6|2|3.61|2.01|3.22|1.62|0
1694412900000|2023-09-11 06:15:00|3.46|2.06|3.45|2.05|3.47|2.07|3.43|2.03|0
1694413200000|2023-09-11 06:20:00|3.46|2.06|3.47|2.07|3.48|2.08|3.45|2.05|0
1694413500000|2023-09-11 06:25:00|3.46|2.06|3.49|2.09|3.49|2.09|3.45|2.05|0
1694413800000|2023-09-11 06:30:00|3.48|2.08|3.52|2.12|3.53|2.13|3.48|2.08|0
1694414100000|2023-09-11 06:35:00|3.53|2.13|3.5|2.1|3.53|2.13|3.5|2.1|0
1694414400000|2023-09-11 06:40:00|3.51|2.11|3.54|2.14|3.55|2.15|3.49|2.09|0
1694414700000|2023-09-11 06:45:00|3.53|2.13|3.51|2.11|3.54|2.14|3.51|2.11|0
1694415000000|2023-09-11 06:50:00|3.5|2.1|3.51|2.11|3.53|2.13|3.5|2.1|0
1694415300000|2023-09-11 06:55:00|3.5|2.1|3.51|2.11|3.53|2.13|3.5|2.1|0
1694415600000|2023-09-11 07:00:00|3.52|2.12|3.57|2.17|3.58|2.18|3.52|2.12|0
1694415900000|2023-09-11 07:05:00|3.56|2.16|3.6|2.2|3.61|2.21|3.54|2.14|0
1694416200000|2023-09-11 07:10:00|3.61|2.21|3.59|2.19|3.61|2.21|3.57|2.17|0
1694416500000|2023-09-11 07:15:00|3.6|2.2|3.64|2.24|3.64|2.24|3.57|2.17|0
1694416800000|2023-09-11 07:20:00|3.63|2.23|3.68|2.28|3.7|2.3|3.61|2.21|0
1694417100000|2023-09-11 07:25:00|3.69|2.29|3.69|2.29|3.71|2.31|3.67|2.27|0
1694417400000|2023-09-11 07:30:00|3.7|2.3|3.69|2.29|3.72|2.32|3.67|2.27|0
1694417700000|2023-09-11 07:35:00|3.7|2.3|3.71|2.31|3.73|2.33|3.69|2.29|0
1694418000000|2023-09-11 07:40:00|3.72|2.32|3.73|2.33|3.73|2.33|3.68|2.28|0
1694418300000|2023-09-11 07:45:00|3.74|2.34|3.69|2.29|3.74|2.34|3.68|2.28|0
1694418600000|2023-09-11 07:50:00|3.7|2.3|3.69|2.29|3.71|2.31|3.67|2.27|0
1694418900000|2023-09-11 07:55:00|3.7|2.3|3.66|2.26|3.71|2.31|3.65|2.25|0
1694419200000|2023-09-11 08:00:00|3.65|2.25|3.67|2.27|3.69|2.29|3.63|2.23|0
1694419500000|2023-09-11 08:05:00|3.66|2.26|3.59|2.19|3.66|2.26|3.58|2.18|0
1694419800000|2023-09-11 08:10:00|3.58|2.18|3.6|2.2|3.63|2.23|3.57|2.17|0
1694420100000|2023-09-11 08:15:00|3.59|2.19|3.61|2.21|3.62|2.22|3.56|2.16|0
1694420400000|2023-09-11 08:20:00|3.6|2.2|3.59|2.19|3.65|2.25|3.57|2.17|0
1694420700000|2023-09-11 08:25:00|3.6|2.2|3.63|2.23|3.65|2.25|3.58|2.18|0
1694421000000|2023-09-11 08:30:00|3.64|2.24|3.63|2.23|3.69|2.29|3.63|2.23|0
1694421300000|2023-09-11 08:35:00|3.64|2.24|3.6|2.2|3.65|2.25|3.56|2.16|0
1694421600000|2023-09-11 08:40:00|3.59|2.19|3.53|2.13|3.6|2.2|3.53|2.13|0
1694421900000|2023-09-11 08:45:00|3.54|2.14|3.52|2.12|3.55|2.15|3.51|2.11|0
1694422200000|2023-09-11 08:50:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1694422500000|2023-09-11 08:55:00|3.46|2.06|3.5|2.1|3.5|2.1|3.45|2.05|0
1694422800000|2023-09-11 09:00:00|3.51|2.11|3.56|2.16|3.57|2.17|3.49|2.09|0
1694423100000|2023-09-11 09:05:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1694423400000|2023-09-11 09:10:00|3.57|2.17|3.55|2.15|3.59|2.19|3.54|2.14|0
1694423700000|2023-09-11 09:15:00|3.54|2.14|3.57|2.17|3.6|2.2|3.52|2.12|0
1694424000000|2023-09-11 09:20:00|3.58|2.18|3.57|2.17|3.6|2.2|3.57|2.17|0
1694424300000|2023-09-11 09:25:00|3.58|2.18|3.6|2.2|3.64|2.24|3.57|2.17|0
1694424600000|2023-09-11 09:30:00|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1694424900000|2023-09-11 09:35:00|3.6|2.2|3.61|2.21|3.64|2.24|3.59|2.19|0
1694425200000|2023-09-11 09:40:00|3.62|2.22|3.62|2.22|3.62|2.22|3.6|2.2|0
1694425500000|2023-09-11 09:45:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1694425800000|2023-09-11 09:50:00|3.61|2.21|3.62|2.22|3.64|2.24|3.6|2.2|0
1694426100000|2023-09-11 09:55:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1694426400000|2023-09-11 10:00:00|3.63|2.23|3.57|2.17|3.64|2.24|3.57|2.17|0
1694426700000|2023-09-11 10:05:00|3.58|2.18|3.6|2.2|3.61|2.21|3.56|2.16|0
1694427000000|2023-09-11 10:10:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1694427300000|2023-09-11 10:15:00|3.54|2.14|3.53|2.13|3.56|2.16|3.53|2.13|0
1694427600000|2023-09-11 10:20:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1694427900000|2023-09-11 10:25:00|3.53|2.13|3.57|2.17|3.59|2.19|3.53|2.13|0
1694428200000|2023-09-11 10:30:00|3.58|2.18|3.59|2.19|3.59|2.19|3.55|2.15|0
1694428500000|2023-09-11 10:35:00|3.58|2.18|3.57|2.17|3.6|2.2|3.56|2.16|0
1694428800000|2023-09-11 10:40:00|3.56|2.16|3.59|2.19|3.59|2.19|3.55|2.15|0
1694429100000|2023-09-11 10:45:00|3.6|2.2|3.61|2.21|3.61|2.21|3.58|2.18|0
1694429400000|2023-09-11 10:50:00|3.62|2.22|3.59|2.19|3.63|2.23|3.58|2.18|0
1694429700000|2023-09-11 10:55:00|3.58|2.18|3.66|2.26|3.67|2.27|3.58|2.18|0
1694430000000|2023-09-11 11:00:00|3.65|2.25|3.66|2.26|3.69|2.29|3.62|2.22|0
1694430300000|2023-09-11 11:05:00|3.65|2.25|3.65|2.25|3.68|2.28|3.62|2.22|0
1694430600000|2023-09-11 11:10:00|3.63|2.23|3.59|2.19|3.66|2.26|3.59|2.19|0
1694430900000|2023-09-11 11:15:00|3.6|2.2|3.66|2.26|3.67|2.27|3.59|2.19|0
1694431200000|2023-09-11 11:20:00|3.67|2.27|3.65|2.25|3.67|2.27|3.63|2.23|0
1694431500000|2023-09-11 11:25:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1694431800000|2023-09-11 11:30:00|3.65|2.25|3.65|2.25|3.69|2.29|3.6|2.2|0
1694432100000|2023-09-11 11:35:00|3.66|2.26|3.72|2.32|3.73|2.33|3.65|2.25|0
1694432400000|2023-09-11 11:40:00|3.73|2.33|3.65|2.25|3.74|2.34|3.65|2.25|0
1694432700000|2023-09-11 11:45:00|3.66|2.26|3.71|2.31|3.73|2.33|3.63|2.23|0
1694433000000|2023-09-11 11:50:00|3.7|2.3|3.61|2.21|3.72|2.32|3.61|2.21|0
1694433300000|2023-09-11 11:55:00|3.6|2.2|3.6|2.2|3.62|2.22|3.58|2.18|0
1694433600000|2023-09-11 12:00:00|3.61|2.21|3.64|2.24|3.64|2.24|3.56|2.16|0
1694433900000|2023-09-11 12:05:00|3.63|2.23|3.71|2.31|3.72|2.32|3.63|2.23|0
1694434200000|2023-09-11 12:10:00|3.72|2.32|3.77|2.37|3.77|2.37|3.72|2.32|0
1694434500000|2023-09-11 12:15:00|3.76|2.36|3.77|2.37|3.78|2.38|3.74|2.34|0
1694434800000|2023-09-11 12:20:00|3.78|2.38|3.78|2.38|3.79|2.39|3.75|2.35|0
1694435100000|2023-09-11 12:25:00|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1694435400000|2023-09-11 12:30:00|3.76|2.36|3.73|2.33|3.78|2.38|3.72|2.32|0
1694435700000|2023-09-11 12:35:00|3.74|2.34|3.77|2.37|3.79|2.39|3.73|2.33|0
1694436000000|2023-09-11 12:40:00|3.76|2.36|3.77|2.37|3.78|2.38|3.71|2.31|0
1694436300000|2023-09-11 12:45:00|3.76|2.36|3.78|2.38|3.79|2.39|3.76|2.36|0
1694436600000|2023-09-11 12:50:00|3.79|2.39|3.81|2.41|3.81|2.41|3.76|2.36|0
1694436900000|2023-09-11 12:55:00|3.79|2.39|3.81|2.41|3.83|2.43|3.79|2.39|0
1694437200000|2023-09-11 13:00:00|3.82|2.42|3.91|2.51|3.91|2.51|3.81|2.41|0
1694437500000|2023-09-11 13:05:00|3.92|2.52|3.88|2.48|3.92|2.52|3.88|2.48|0
1694437800000|2023-09-11 13:10:00|3.89|2.49|3.84|2.44|3.94|2.54|3.83|2.43|0
1694438100000|2023-09-11 13:15:00|3.83|2.43|3.82|2.42|3.84|2.44|3.81|2.41|0
1694438400000|2023-09-11 13:20:00|3.81|2.41|3.85|2.45|3.88|2.48|3.81|2.41|0
1694438700000|2023-09-11 13:25:00|3.84|2.44|3.91|2.51|3.93|2.53|3.84|2.44|0
1694439000000|2023-09-11 13:30:00|3.93|2.53|4.02|2.62|4.09|2.69|3.92|2.52|0
1694439300000|2023-09-11 13:35:00|4.06|2.66|3.76|2.36|4.09|2.69|3.76|2.36|0
1694439600000|2023-09-11 13:40:00|3.77|2.37|3.7|2.3|3.8|2.4|3.69|2.29|0
1694439900000|2023-09-11 13:45:00|3.73|2.33|3.62|2.22|3.73|2.33|3.56|2.16|0
1694440200000|2023-09-11 13:50:00|3.61|2.21|3.62|2.22|3.65|2.25|3.51|2.11|0
1694440500000|2023-09-11 13:55:00|3.63|2.23|3.49|2.09|3.67|2.27|3.48|2.08|0
1694440800000|2023-09-11 14:00:00|3.48|2.08|3.51|2.11|3.6|2.2|3.48|2.08|0
1694441100000|2023-09-11 14:05:00|3.5|2.1|3.52|2.12|3.53|2.13|3.48|2.08|0
1694441400000|2023-09-11 14:10:00|3.54|2.14|3.46|2.06|3.57|2.17|3.41|2.01|0
1694441700000|2023-09-11 14:15:00|3.45|2.05|3.56|2.16|3.56|2.16|3.44|2.04|0
1694442000000|2023-09-11 14:20:00|3.55|2.15|3.62|2.22|3.65|2.25|3.53|2.13|0
1694442300000|2023-09-11 14:25:00|3.61|2.21|3.74|2.34|3.77|2.37|3.61|2.21|0
1694442600000|2023-09-11 14:30:00|3.75|2.35|3.54|2.14|3.75|2.35|3.53|2.13|0
1694442900000|2023-09-11 14:35:00|3.53|2.13|3.5|2.1|3.55|2.15|3.47|2.07|0
1694443200000|2023-09-11 14:40:00|3.51|2.11|3.57|2.17|3.63|2.23|3.49|2.09|0
1694443500000|2023-09-11 14:45:00|3.58|2.18|3.38|1.98|3.63|2.23|3.37|1.97|0
1694443800000|2023-09-11 14:50:00|3.39|1.99|3.32|1.92|3.44|2.04|3.32|1.92|0
1694444100000|2023-09-11 14:55:00|3.31|1.91|3.23|1.83|3.35|1.95|3.19|1.79|0
1694444400000|2023-09-11 15:00:00|3.22|1.82|3.18|1.78|3.23|1.83|3.11|1.71|0
1694444700000|2023-09-11 15:05:00|3.19|1.79|3.15|1.75|3.22|1.82|3.14|1.74|0
1694445000000|2023-09-11 15:10:00|3.14|1.74|3.2|1.8|3.2|1.8|3.12|1.72|0
1694445300000|2023-09-11 15:15:00|3.19|1.79|3.24|1.84|3.24|1.84|3.16|1.76|0
1694445600000|2023-09-11 15:20:00|3.23|1.83|3.28|1.88|3.29|1.89|3.2|1.8|0
1694445900000|2023-09-11 15:25:00|3.26|1.86|3.34|1.94|3.4|2|3.26|1.86|0
1694446200000|2023-09-11 15:30:00|3.33|1.93|3.29|1.89|3.33|1.93|3.2|1.8|0
1694446500000|2023-09-11 15:35:00|3.27|1.87|3.31|1.91|3.35|1.95|3.26|1.86|0
1694446800000|2023-09-11 15:40:00|3.32|1.92|3.21|1.81|3.34|1.94|3.19|1.79|0
1694447100000|2023-09-11 15:45:00|3.22|1.82|3.21|1.81|3.23|1.83|3.19|1.79|0
1694447400000|2023-09-11 15:50:00|3.22|1.82|3.24|1.84|3.26|1.86|3.2|1.8|0
1694447700000|2023-09-11 15:55:00|3.25|1.85|3.23|1.83|3.26|1.86|3.21|1.81|0
1694448000000|2023-09-11 16:00:00|3.24|1.84|3.25|1.85|3.31|1.91|3.23|1.83|0
1694448300000|2023-09-11 16:05:00|3.24|1.84|3.37|1.97|3.41|2.01|3.23|1.83|0
1694448600000|2023-09-11 16:10:00|3.39|1.99|3.39|1.99|3.42|2.02|3.36|1.96|0
1694448900000|2023-09-11 16:15:00|3.4|2|3.36|1.96|3.42|2.02|3.33|1.93|0
1694449200000|2023-09-11 16:20:00|3.35|1.95|3.33|1.93|3.36|1.96|3.31|1.91|0
1694449500000|2023-09-11 16:25:00|3.34|1.94|3.48|2.08|3.49|2.09|3.33|1.93|0
1694449800000|2023-09-11 16:30:00|3.49|2.09|3.44|2.04|3.49|2.09|3.4|2|0
1694450100000|2023-09-11 16:35:00|3.45|2.05|3.4|2|3.45|2.05|3.38|1.98|0
1694450400000|2023-09-11 16:40:00|3.39|1.99|3.41|2.01|3.42|2.02|3.37|1.97|0
1694450700000|2023-09-11 16:45:00|3.39|1.99|3.45|2.05|3.45|2.05|3.39|1.99|0
1694451000000|2023-09-11 16:50:00|3.44|2.04|3.44|2.04|3.48|2.08|3.38|1.98|0
1694451300000|2023-09-11 16:55:00|3.45|2.05|3.47|2.07|3.48|2.08|3.43|2.03|0
1694451600000|2023-09-11 17:00:00|3.48|2.08|3.49|2.09|3.49|2.09|3.41|2.01|0
1694451900000|2023-09-11 17:05:00|3.48|2.08|3.51|2.11|3.52|2.12|3.44|2.04|0
1694452200000|2023-09-11 17:10:00|3.52|2.12|3.49|2.09|3.52|2.12|3.47|2.07|0
1694452500000|2023-09-11 17:15:00|3.48|2.08|3.55|2.15|3.55|2.15|3.48|2.08|0
1694452800000|2023-09-11 17:20:00|3.56|2.16|3.58|2.18|3.61|2.21|3.54|2.14|0
1694453100000|2023-09-11 17:25:00|3.59|2.19|3.62|2.22|3.62|2.22|3.56|2.16|0
1694453400000|2023-09-11 17:30:00|3.63|2.23|3.68|2.28|3.68|2.28|3.6|2.2|0
1694453700000|2023-09-11 17:35:00|3.69|2.29|3.7|2.3|3.71|2.31|3.66|2.26|0
1694454000000|2023-09-11 17:40:00|3.71|2.31|3.63|2.23|3.71|2.31|3.63|2.23|0
1694454300000|2023-09-11 17:45:00|3.64|2.24|3.62|2.22|3.67|2.27|3.62|2.22|0
1694454600000|2023-09-11 17:50:00|3.61|2.21|3.66|2.26|3.69|2.29|3.61|2.21|0
1694454900000|2023-09-11 17:55:00|3.67|2.27|3.68|2.28|3.69|2.29|3.62|2.22|0
1694455200000|2023-09-11 18:00:00|3.69|2.29|3.63|2.23|3.69|2.29|3.62|2.22|0
1694455500000|2023-09-11 18:05:00|3.62|2.22|3.61|2.21|3.64|2.24|3.58|2.18|0
1694455800000|2023-09-11 18:10:00|3.6|2.2|3.69|2.29|3.7|2.3|3.59|2.19|0
1694456100000|2023-09-11 18:15:00|3.7|2.3|3.7|2.3|3.71|2.31|3.64|2.24|0
1694456400000|2023-09-11 18:20:00|3.71|2.31|3.68|2.28|3.71|2.31|3.65|2.25|0
1694456700000|2023-09-11 18:25:00|3.67|2.27|3.7|2.3|3.7|2.3|3.65|2.25|0
1694457000000|2023-09-11 18:30:00|3.71|2.31|3.7|2.3|3.73|2.33|3.68|2.28|0
1694457300000|2023-09-11 18:35:00|3.71|2.31|3.71|2.31|3.73|2.33|3.68|2.28|0
1694457600000|2023-09-11 18:40:00|3.7|2.3|3.68|2.28|3.71|2.31|3.64|2.24|0
1694457900000|2023-09-11 18:45:00|3.67|2.27|3.72|2.32|3.72|2.32|3.64|2.24|0
1694458200000|2023-09-11 18:50:00|3.73|2.33|3.71|2.31|3.73|2.33|3.68|2.28|0
1694458500000|2023-09-11 18:55:00|3.72|2.32|3.7|2.3|3.72|2.32|3.66|2.26|0
1694458800000|2023-09-11 19:00:00|3.69|2.29|3.71|2.31|3.71|2.31|3.67|2.27|0
1694459100000|2023-09-11 19:05:00|3.7|2.3|3.72|2.32|3.72|2.32|3.69|2.29|0
1694459400000|2023-09-11 19:10:00|3.71|2.31|3.66|2.26|3.72|2.32|3.64|2.24|0
1694459700000|2023-09-11 19:15:00|3.67|2.27|3.65|2.25|3.67|2.27|3.61|2.21|0
1694460000000|2023-09-11 19:20:00|3.64|2.24|3.76|2.36|3.76|2.36|3.64|2.24|0
1694460300000|2023-09-11 19:25:00|3.77|2.37|3.75|2.35|3.78|2.38|3.71|2.31|0
1694460600000|2023-09-11 19:30:00|3.74|2.34|3.75|2.35|3.76|2.36|3.7|2.3|0
1694460900000|2023-09-11 19:35:00|3.74|2.34|3.73|2.33|3.74|2.34|3.7|2.3|0
1694461200000|2023-09-11 19:40:00|3.72|2.32|3.7|2.3|3.75|2.35|3.69|2.29|0
1694461500000|2023-09-11 19:45:00|3.68|2.28|3.66|2.26|3.69|2.29|3.64|2.24|0
1694461800000|2023-09-11 19:50:00|3.64|2.24|3.61|2.21|3.64|2.24|3.57|2.17|0
1694462100000|2023-09-11 19:55:00|3.59|2.19|3.71|2.31|3.71|2.31|3.57|2.17|0
1694462400000|2023-09-11 20:00:00|3.7|2.3|3.74|2.34|3.75|2.35|3.68|2.28|0
1694462700000|2023-09-11 20:05:00|3.73|2.33|3.68|2.28|3.73|2.33|3.68|2.28|0
1694463000000|2023-09-11 20:10:00|3.69|2.29|3.69|2.29|3.69|2.29|3.65|2.25|0
1694463300000|2023-09-11 20:15:00|3.79|2.19|3.79|2.19|3.8|2.2|3.78|2.18|0
1694463600000|2023-09-11 20:20:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1694463900000|2023-09-11 20:25:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1694464200000|2023-09-11 20:30:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1694464500000|2023-09-11 20:35:00|3.77|2.17|3.76|2.16|3.78|2.18|3.76|2.16|0
1694464800000|2023-09-11 20:40:00|3.77|2.17|3.75|2.15|3.77|2.17|3.75|2.15|0
1694465100000|2023-09-11 20:45:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1694465400000|2023-09-11 20:50:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1694465700000|2023-09-11 20:55:00|3.74|2.14|3.72|2.12|3.75|2.15|3.72|2.12|0
1694466000000|2023-09-11 21:00:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1694466300000|2023-09-11 21:05:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1694466600000|2023-09-11 21:10:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1694467500000|2023-09-11 21:25:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1694468100000|2023-09-11 21:35:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1694468400000|2023-09-11 21:40:00|3.71|2.11|3.71|2.11|3.72|2.12|3.7|2.1|0
1694468700000|2023-09-11 21:45:00|3.7|2.1|3.7|2.1|3.71|2.11|3.7|2.1|0
1694469000000|2023-09-11 21:50:00|3.71|2.11|3.69|2.09|3.71|2.11|3.68|2.08|0
1694469300000|2023-09-11 21:55:00|3.7|2.1|3.69|2.09|3.7|2.1|3.68|2.08|0
1694469600000|2023-09-11 22:00:00|3.67|2.07|3.67|2.07|3.7|2.1|3.67|2.07|0
1694469900000|2023-09-11 22:05:00|3.68|2.08|3.69|2.09|3.72|2.12|3.67|2.07|0
1694470200000|2023-09-11 22:10:00|3.68|2.08|3.67|2.07|3.69|2.09|3.67|2.07|0
1694470500000|2023-09-11 22:15:00|3.66|2.06|3.67|2.07|3.67|2.07|3.63|2.03|0
1694470800000|2023-09-11 22:20:00|3.66|2.06|3.66|2.06|3.66|2.06|3.66|2.06|0
1694471100000|2023-09-11 22:25:00|3.67|2.07|3.66|2.06|3.67|2.07|3.66|2.06|0
1694471400000|2023-09-11 22:30:00|3.67|2.07|3.67|2.07|3.68|2.08|3.67|2.07|0
1694471700000|2023-09-11 22:35:00|3.66|2.06|3.62|2.02|3.66|2.06|3.62|2.02|0
1694472000000|2023-09-11 22:40:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1694472300000|2023-09-11 22:45:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1694472600000|2023-09-11 22:50:00|3.64|2.04|3.63|2.03|3.64|2.04|3.62|2.02|0
1694472900000|2023-09-11 22:55:00|3.62|2.02|3.64|2.04|3.65|2.05|3.62|2.02|0
1694473200000|2023-09-11 23:00:00|3.63|2.03|3.64|2.04|3.65|2.05|3.63|2.03|0
1694473500000|2023-09-11 23:05:00|3.65|2.05|3.65|2.05|3.67|2.07|3.65|2.05|0
1694474100000|2023-09-11 23:15:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1694474400000|2023-09-11 23:20:00|3.67|2.07|3.65|2.05|3.68|2.08|3.65|2.05|0
1694474700000|2023-09-11 23:25:00|3.66|2.06|3.67|2.07|3.68|2.08|3.66|2.06|0
1694475000000|2023-09-11 23:30:00|3.68|2.08|3.65|2.05|3.68|2.08|3.64|2.04|0
1694475300000|2023-09-11 23:35:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1694475600000|2023-09-11 23:40:00|3.65|2.05|3.62|2.02|3.65|2.05|3.62|2.02|0
1694475900000|2023-09-11 23:45:00|3.61|2.01|3.64|2.04|3.64|2.04|3.61|2.01|0
1694476200000|2023-09-11 23:50:00|3.65|2.05|3.65|2.05|3.67|2.07|3.64|2.04|0
1694476500000|2023-09-11 23:55:00|3.64|2.04|3.63|2.03|3.65|2.05|3.63|2.03|0
1694476800000|2023-09-12 00:00:00|3.64|2.04|3.6|2|3.64|2.04|3.6|2|0
1694477100000|2023-09-12 00:05:00|3.61|2.01|3.59|1.99|3.62|2.02|3.55|1.95|0
1694477400000|2023-09-12 00:10:00|3.58|1.98|3.56|1.96|3.6|2|3.55|1.95|0
1694477700000|2023-09-12 00:15:00|3.55|1.95|3.63|2.03|3.63|2.03|3.52|1.92|0
1694478000000|2023-09-12 00:20:00|3.64|2.04|3.62|2.02|3.64|2.04|3.61|2.01|0
1694478300000|2023-09-12 00:25:00|3.61|2.01|3.62|2.02|3.63|2.03|3.61|2.01|0
1694478600000|2023-09-12 00:30:00|3.51|2.11|3.51|2.11|3.51|2.11|3.48|2.08|0
1694478900000|2023-09-12 00:35:00|3.5|2.1|3.49|2.09|3.52|2.12|3.49|2.09|0
1694479200000|2023-09-12 00:40:00|3.5|2.1|3.5|2.1|3.5|2.1|3.48|2.08|0
1694479500000|2023-09-12 00:45:00|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1694479800000|2023-09-12 00:50:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1694480100000|2023-09-12 00:55:00|3.5|2.1|3.5|2.1|3.51|2.11|3.48|2.08|0
1694480400000|2023-09-12 01:00:00|3.49|2.09|3.48|2.08|3.5|2.1|3.47|2.07|0
1694480700000|2023-09-12 01:05:00|3.49|2.09|3.47|2.07|3.49|2.09|3.46|2.06|0
1694481000000|2023-09-12 01:10:00|3.48|2.08|3.52|2.12|3.57|2.17|3.48|2.08|0
1694481300000|2023-09-12 01:15:00|3.51|2.11|3.51|2.11|3.52|2.12|3.47|2.07|0
1694481600000|2023-09-12 01:20:00|3.52|2.12|3.49|2.09|3.52|2.12|3.49|2.09|0
1694481900000|2023-09-12 01:25:00|3.48|2.08|3.49|2.09|3.49|2.09|3.46|2.06|0
1694482200000|2023-09-12 01:30:00|3.46|2.06|3.45|2.05|3.49|2.09|3.45|2.05|0
1694482500000|2023-09-12 01:35:00|3.46|2.06|3.45|2.05|3.47|2.07|3.44|2.04|0
1694482800000|2023-09-12 01:40:00|3.46|2.06|3.45|2.05|3.47|2.07|3.43|2.03|0
1694483100000|2023-09-12 01:45:00|3.46|2.06|3.46|2.06|3.48|2.08|3.46|2.06|0
1694483400000|2023-09-12 01:50:00|3.45|2.05|3.46|2.06|3.47|2.07|3.44|2.04|0
1694483700000|2023-09-12 01:55:00|3.45|2.05|3.48|2.08|3.49|2.09|3.45|2.05|0
1694484000000|2023-09-12 02:00:00|3.47|2.07|3.47|2.07|3.48|2.08|3.46|2.06|0
1694484300000|2023-09-12 02:05:00|3.48|2.08|3.51|2.11|3.52|2.12|3.47|2.07|0
1694484600000|2023-09-12 02:10:00|3.5|2.1|3.51|2.11|3.54|2.14|3.5|2.1|0
1694484900000|2023-09-12 02:15:00|3.5|2.1|3.54|2.14|3.54|2.14|3.5|2.1|0
1694485200000|2023-09-12 02:20:00|3.55|2.15|3.54|2.14|3.55|2.15|3.53|2.13|0
1694485500000|2023-09-12 02:25:00|3.55|2.15|3.55|2.15|3.57|2.17|3.55|2.15|0
1694485800000|2023-09-12 02:30:00|3.54|2.14|3.54|2.14|3.55|2.15|3.52|2.12|0
1694486100000|2023-09-12 02:35:00|3.53|2.13|3.57|2.17|3.57|2.17|3.53|2.13|0
1694486400000|2023-09-12 02:40:00|3.56|2.16|3.55|2.15|3.57|2.17|3.54|2.14|0
1694486700000|2023-09-12 02:45:00|3.56|2.16|3.56|2.16|3.56|2.16|3.54|2.14|0
1694487000000|2023-09-12 02:50:00|3.57|2.17|3.57|2.17|3.57|2.17|3.56|2.16|0
1694487300000|2023-09-12 02:55:00|3.56|2.16|3.58|2.18|3.58|2.18|3.55|2.15|0
1694487600000|2023-09-12 03:00:00|3.57|2.17|3.57|2.17|3.57|2.17|3.55|2.15|0
1694487900000|2023-09-12 03:05:00|3.58|2.18|3.57|2.17|3.59|2.19|3.56|2.16|0
1694488200000|2023-09-12 03:10:00|3.56|2.16|3.56|2.16|3.57|2.17|3.54|2.14|0
1694488500000|2023-09-12 03:15:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1694488800000|2023-09-12 03:20:00|3.55|2.15|3.56|2.16|3.58|2.18|3.55|2.15|0
1694489100000|2023-09-12 03:25:00|3.55|2.15|3.56|2.16|3.58|2.18|3.55|2.15|0
1694489400000|2023-09-12 03:30:00|3.55|2.15|3.6|2.2|3.61|2.21|3.55|2.15|0
1694489700000|2023-09-12 03:35:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1694490000000|2023-09-12 03:40:00|3.59|2.19|3.62|2.22|3.62|2.22|3.58|2.18|0
1694490300000|2023-09-12 03:45:00|3.61|2.21|3.62|2.22|3.63|2.23|3.61|2.21|0
1694490600000|2023-09-12 03:50:00|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1694490900000|2023-09-12 03:55:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1694491200000|2023-09-12 04:00:00|3.61|2.21|3.63|2.23|3.65|2.25|3.61|2.21|0
1694491500000|2023-09-12 04:05:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1694491800000|2023-09-12 04:10:00|3.63|2.23|3.63|2.23|3.65|2.25|3.63|2.23|0
1694492100000|2023-09-12 04:15:00|3.62|2.22|3.58|2.18|3.63|2.23|3.58|2.18|0
1694492400000|2023-09-12 04:20:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1694492700000|2023-09-12 04:25:00|3.56|2.16|3.55|2.15|3.57|2.17|3.54|2.14|0
1694493000000|2023-09-12 04:30:00|3.56|2.16|3.57|2.17|3.57|2.17|3.54|2.14|0
1694493300000|2023-09-12 04:35:00|3.58|2.18|3.54|2.14|3.58|2.18|3.54|2.14|0
1694493600000|2023-09-12 04:40:00|3.55|2.15|3.55|2.15|3.56|2.16|3.54|2.14|0
1694493900000|2023-09-12 04:45:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1694494200000|2023-09-12 04:50:00|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1694494500000|2023-09-12 04:55:00|3.56|2.16|3.58|2.18|3.59|2.19|3.56|2.16|0
1694494800000|2023-09-12 05:00:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1694495100000|2023-09-12 05:05:00|3.55|2.15|3.55|2.15|3.55|2.15|3.53|2.13|0
1694495400000|2023-09-12 05:10:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1694495700000|2023-09-12 05:15:00|3.55|2.15|3.56|2.16|3.56|2.16|3.54|2.14|0
1694496000000|2023-09-12 05:20:00|3.57|2.17|3.61|2.21|3.62|2.22|3.56|2.16|0
1694496300000|2023-09-12 05:25:00|3.62|2.22|3.58|2.18|3.62|2.22|3.58|2.18|0
1694496600000|2023-09-12 05:30:00|3.59|2.19|3.57|2.17|3.59|2.19|3.56|2.16|0
1694496900000|2023-09-12 05:35:00|3.58|2.18|3.59|2.19|3.6|2.2|3.57|2.17|0
1694497200000|2023-09-12 05:40:00|3.6|2.2|3.59|2.19|3.6|2.2|3.57|2.17|0
1694497500000|2023-09-12 05:45:00|3.6|2.2|3.61|2.21|3.63|2.23|3.59|2.19|0
1694497800000|2023-09-12 05:50:00|3.6|2.2|3.58|2.18|3.6|2.2|3.58|2.18|0
1694498100000|2023-09-12 05:55:00|3.6|2.2|3.6|2.2|3.61|2.21|3.59|2.19|0
1694498400000|2023-09-12 06:00:00|3.61|2.21|3.6|2.2|3.63|2.23|3.58|2.18|0
1694498700000|2023-09-12 06:05:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1694499000000|2023-09-12 06:10:00|3.61|2.21|3.65|2.25|3.65|2.25|3.6|2.2|0
1694499300000|2023-09-12 06:15:00|3.66|2.26|3.65|2.25|3.68|2.28|3.64|2.24|0
1694499600000|2023-09-12 06:20:00|3.66|2.26|3.64|2.24|3.68|2.28|3.63|2.23|0
1694499900000|2023-09-12 06:25:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1694500200000|2023-09-12 06:30:00|3.65|2.25|3.67|2.27|3.67|2.27|3.63|2.23|0
1694500500000|2023-09-12 06:35:00|3.68|2.28|3.62|2.22|3.68|2.28|3.6|2.2|0
1694500800000|2023-09-12 06:40:00|3.63|2.23|3.64|2.24|3.67|2.27|3.63|2.23|0
1694501100000|2023-09-12 06:45:00|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1694501400000|2023-09-12 06:50:00|3.64|2.24|3.66|2.26|3.67|2.27|3.64|2.24|0
1694501700000|2023-09-12 06:55:00|3.65|2.25|3.63|2.23|3.68|2.28|3.63|2.23|0
1694502000000|2023-09-12 07:00:00|3.64|2.24|3.6|2.2|3.68|2.28|3.59|2.19|0
1694502300000|2023-09-12 07:05:00|3.59|2.19|3.56|2.16|3.62|2.22|3.55|2.15|0
1694502600000|2023-09-12 07:10:00|3.55|2.15|3.46|2.06|3.57|2.17|3.44|2.04|0
1694502900000|2023-09-12 07:15:00|3.44|2.04|3.5|2.1|3.51|2.11|3.44|2.04|0
1694503200000|2023-09-12 07:20:00|3.51|2.11|3.43|2.03|3.51|2.11|3.42|2.02|0
1694503500000|2023-09-12 07:25:00|3.44|2.04|3.41|2.01|3.44|2.04|3.4|2|0
1694503800000|2023-09-12 07:30:00|3.42|2.02|3.42|2.02|3.42|2.02|3.37|1.97|0
1694504100000|2023-09-12 07:35:00|3.41|2.01|3.46|2.06|3.49|2.09|3.4|2|0
1694504400000|2023-09-12 07:40:00|3.45|2.05|3.51|2.11|3.53|2.13|3.45|2.05|0
1694504700000|2023-09-12 07:45:00|3.5|2.1|3.44|2.04|3.5|2.1|3.44|2.04|0
1694505000000|2023-09-12 07:50:00|3.45|2.05|3.43|2.03|3.46|2.06|3.38|1.98|0
1694505300000|2023-09-12 07:55:00|3.42|2.02|3.41|2.01|3.42|2.02|3.39|1.99|0
1694505600000|2023-09-12 08:00:00|3.4|2|3.35|1.95|3.4|2|3.33|1.93|0
1694505900000|2023-09-12 08:05:00|3.36|1.96|3.37|1.97|3.38|1.98|3.33|1.93|0
1694506200000|2023-09-12 08:10:00|3.36|1.96|3.41|2.01|3.42|2.02|3.35|1.95|0
1694506500000|2023-09-12 08:15:00|3.4|2|3.45|2.05|3.45|2.05|3.39|1.99|0
1694506800000|2023-09-12 08:20:00|3.46|2.06|3.47|2.07|3.5|2.1|3.45|2.05|0
1694507100000|2023-09-12 08:25:00|3.46|2.06|3.48|2.08|3.5|2.1|3.44|2.04|0
1694507400000|2023-09-12 08:30:00|3.47|2.07|3.37|1.97|3.47|2.07|3.37|1.97|0
1694507700000|2023-09-12 08:35:00|3.36|1.96|3.38|1.98|3.41|2.01|3.36|1.96|0
1694508000000|2023-09-12 08:40:00|3.39|1.99|3.38|1.98|3.41|2.01|3.38|1.98|0
1694508300000|2023-09-12 08:45:00|3.37|1.97|3.39|1.99|3.4|2|3.33|1.93|0
1694508600000|2023-09-12 08:50:00|3.4|2|3.38|1.98|3.45|2.05|3.37|1.97|0
1694508900000|2023-09-12 08:55:00|3.39|1.99|3.38|1.98|3.41|2.01|3.37|1.97|0
1694509200000|2023-09-12 09:00:00|3.37|1.97|3.44|2.04|3.44|2.04|3.36|1.96|0
1694509500000|2023-09-12 09:05:00|3.41|2.01|3.74|2.34|4.46|3.06|3.39|1.99|0
1694509800000|2023-09-12 09:10:00|3.73|2.33|3.73|2.33|3.75|2.35|3.72|2.32|0
1694510100000|2023-09-12 09:15:00|3.74|2.34|3.7|2.3|3.74|2.34|3.7|2.3|0
1694510400000|2023-09-12 09:20:00|3.69|2.29|3.69|2.29|3.73|2.33|3.68|2.28|0
1694510700000|2023-09-12 09:25:00|3.7|2.3|3.76|2.36|3.78|2.38|3.69|2.29|0
1694511000000|2023-09-12 09:30:00|3.75|2.35|3.67|2.27|3.76|2.36|3.65|2.25|0
1694511300000|2023-09-12 09:35:00|3.69|2.29|3.71|2.31|3.73|2.33|3.68|2.28|0
1694511600000|2023-09-12 09:40:00|3.72|2.32|3.75|2.35|3.76|2.36|3.72|2.32|0
1694511900000|2023-09-12 09:45:00|3.74|2.34|3.8|2.4|3.8|2.4|3.72|2.32|0
1694512200000|2023-09-12 09:50:00|3.81|2.41|3.77|2.37|3.83|2.43|3.75|2.35|0
1694512500000|2023-09-12 09:55:00|3.76|2.36|3.78|2.38|3.81|2.41|3.75|2.35|0
1694512800000|2023-09-12 10:00:00|3.77|2.37|3.81|2.41|3.82|2.42|3.76|2.36|0
1694513100000|2023-09-12 10:05:00|3.83|2.43|3.77|2.37|3.83|2.43|3.77|2.37|0
1694513400000|2023-09-12 10:10:00|3.76|2.36|3.81|2.41|3.81|2.41|3.76|2.36|0
1694513700000|2023-09-12 10:15:00|3.82|2.42|3.79|2.39|3.84|2.44|3.78|2.38|0
1694514000000|2023-09-12 10:20:00|3.8|2.4|3.81|2.41|3.81|2.41|3.77|2.37|0
1694514300000|2023-09-12 10:25:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1694514600000|2023-09-12 10:30:00|3.79|2.39|3.84|2.44|3.87|2.47|3.79|2.39|0
1694514900000|2023-09-12 10:35:00|3.85|2.45|3.83|2.43|3.86|2.46|3.81|2.41|0
1694515200000|2023-09-12 10:40:00|3.84|2.44|3.77|2.37|3.84|2.44|3.76|2.36|0
1694515500000|2023-09-12 10:45:00|3.76|2.36|3.77|2.37|3.77|2.37|3.73|2.33|0
1694515800000|2023-09-12 10:50:00|3.76|2.36|3.77|2.37|3.8|2.4|3.76|2.36|0
1694516100000|2023-09-12 10:55:00|3.78|2.38|3.85|2.45|3.85|2.45|3.77|2.37|0
1694516400000|2023-09-12 11:00:00|3.84|2.44|3.82|2.42|3.85|2.45|3.77|2.37|0
1694516700000|2023-09-12 11:05:00|3.83|2.43|3.82|2.42|3.84|2.44|3.8|2.4|0
1694517000000|2023-09-12 11:10:00|3.83|2.43|3.83|2.43|3.85|2.45|3.81|2.41|0
1694517300000|2023-09-12 11:15:00|3.82|2.42|3.76|2.36|3.83|2.43|3.76|2.36|0
1694517600000|2023-09-12 11:20:00|3.75|2.35|3.66|2.26|3.76|2.36|3.65|2.25|0
1694517900000|2023-09-12 11:25:00|3.65|2.25|3.73|2.33|3.73|2.33|3.65|2.25|0
1694518200000|2023-09-12 11:30:00|3.7|2.3|3.69|2.29|3.71|2.31|3.67|2.27|0
1694518500000|2023-09-12 11:35:00|3.68|2.28|3.69|2.29|3.71|2.31|3.67|2.27|0
1694518800000|2023-09-12 11:40:00|3.71|2.31|3.71|2.31|3.72|2.32|3.68|2.28|0
1694519100000|2023-09-12 11:45:00|3.7|2.3|3.66|2.26|3.7|2.3|3.65|2.25|0
1694519400000|2023-09-12 11:50:00|3.65|2.25|3.66|2.26|3.66|2.26|3.62|2.22|0
1694519700000|2023-09-12 11:55:00|3.64|2.24|3.63|2.23|3.66|2.26|3.62|2.22|0
1694520000000|2023-09-12 12:00:00|3.62|2.22|3.65|2.25|3.68|2.28|3.62|2.22|0
1694520300000|2023-09-12 12:05:00|3.66|2.26|3.67|2.27|3.7|2.3|3.64|2.24|0
1694520600000|2023-09-12 12:10:00|3.66|2.26|3.69|2.29|3.7|2.3|3.66|2.26|0
1694520900000|2023-09-12 12:15:00|3.7|2.3|3.7|2.3|3.73|2.33|3.68|2.28|0
1694521200000|2023-09-12 12:20:00|3.72|2.32|3.74|2.34|3.74|2.34|3.69|2.29|0
1694521500000|2023-09-12 12:25:00|3.75|2.35|3.77|2.37|3.79|2.39|3.73|2.33|0
1694521800000|2023-09-12 12:30:00|3.76|2.36|3.8|2.4|3.81|2.41|3.72|2.32|0
1694522100000|2023-09-12 12:35:00|3.81|2.41|3.83|2.43|3.83|2.43|3.78|2.38|0
1694522400000|2023-09-12 12:40:00|3.84|2.44|3.79|2.39|3.87|2.47|3.79|2.39|0
1694522700000|2023-09-12 12:45:00|3.8|2.4|3.78|2.38|3.82|2.42|3.76|2.36|0
1694523000000|2023-09-12 12:50:00|3.77|2.37|3.73|2.33|3.77|2.37|3.71|2.31|0
1694523300000|2023-09-12 12:55:00|3.72|2.32|3.67|2.27|3.72|2.32|3.67|2.27|0
1694523600000|2023-09-12 13:00:00|3.66|2.26|3.62|2.22|3.66|2.26|3.59|2.19|0
1694523900000|2023-09-12 13:05:00|3.61|2.21|3.6|2.2|3.64|2.24|3.59|2.19|0
1694524200000|2023-09-12 13:10:00|3.59|2.19|3.55|2.15|3.59|2.19|3.53|2.13|0
1694524500000|2023-09-12 13:15:00|3.56|2.16|3.51|2.11|3.56|2.16|3.49|2.09|0
1694524800000|2023-09-12 13:20:00|3.52|2.12|3.54|2.14|3.54|2.14|3.47|2.07|0
1694525100000|2023-09-12 13:25:00|3.55|2.15|3.57|2.17|3.59|2.19|3.53|2.13|0
1694525400000|2023-09-12 13:30:00|3.56|2.16|3.76|2.36|3.78|2.38|3.53|2.13|0
1694525700000|2023-09-12 13:35:00|3.77|2.37|3.79|2.39|3.82|2.42|3.71|2.31|0
1694526000000|2023-09-12 13:40:00|3.81|2.41|3.76|2.36|3.86|2.46|3.7|2.3|0
1694526300000|2023-09-12 13:45:00|3.77|2.37|3.67|2.27|3.81|2.41|3.65|2.25|0
1694526600000|2023-09-12 13:50:00|3.69|2.29|3.75|2.35|3.76|2.36|3.65|2.25|0
1694526900000|2023-09-12 13:55:00|3.78|2.38|3.81|2.41|3.84|2.44|3.75|2.35|0
1694527200000|2023-09-12 14:00:00|3.8|2.4|3.74|2.34|3.81|2.41|3.73|2.33|0
1694527500000|2023-09-12 14:05:00|3.75|2.35|3.66|2.26|3.75|2.35|3.62|2.22|0
1694527800000|2023-09-12 14:10:00|3.65|2.25|3.77|2.37|3.78|2.38|3.63|2.23|0
1694528100000|2023-09-12 14:15:00|3.79|2.39|3.77|2.37|3.79|2.39|3.67|2.27|0
1694528400000|2023-09-12 14:20:00|3.76|2.36|3.63|2.23|3.76|2.36|3.59|2.19|0
1694529000000|2023-09-12 14:30:00|3.45|2.05|3.55|2.15|3.57|2.17|3.44|2.04|0
1694529300000|2023-09-12 14:35:00|3.54|2.14|3.47|2.07|3.57|2.17|3.45|2.05|0
1694529600000|2023-09-12 14:40:00|3.48|2.08|3.51|2.11|3.53|2.13|3.43|2.03|0
1694529900000|2023-09-12 14:45:00|3.5|2.1|3.48|2.08|3.56|2.16|3.47|2.07|0
1694530200000|2023-09-12 14:50:00|3.47|2.07|3.38|1.98|3.47|2.07|3.38|1.98|0
1694530500000|2023-09-12 14:55:00|3.37|1.97|3.35|1.95|3.45|2.05|3.35|1.95|0
1694530800000|2023-09-12 15:00:00|3.34|1.94|3.5|2.1|3.5|2.1|3.34|1.94|0
1694531100000|2023-09-12 15:05:00|3.49|2.09|3.37|1.97|3.51|2.11|3.32|1.92|0
1694531400000|2023-09-12 15:10:00|3.36|1.96|3.38|1.98|3.41|2.01|3.31|1.91|0
1694531700000|2023-09-12 15:15:00|3.39|1.99|3.35|1.95|3.41|2.01|3.33|1.93|0
1694532000000|2023-09-12 15:20:00|3.36|1.96|3.4|2|3.44|2.04|3.36|1.96|0
1694532300000|2023-09-12 15:25:00|3.41|2.01|3.5|2.1|3.5|2.1|3.37|1.97|0
1694532600000|2023-09-12 15:30:00|3.51|2.11|3.55|2.15|3.57|2.17|3.5|2.1|0
1694532900000|2023-09-12 15:35:00|3.56|2.16|3.55|2.15|3.58|2.18|3.54|2.14|0
1694533200000|2023-09-12 15:40:00|3.54|2.14|3.55|2.15|3.59|2.19|3.54|2.14|0
1694533500000|2023-09-12 15:45:00|3.56|2.16|3.59|2.19|3.61|2.21|3.54|2.14|0
1694533800000|2023-09-12 15:50:00|3.6|2.2|3.63|2.23|3.65|2.25|3.6|2.2|0
1694534100000|2023-09-12 15:55:00|3.64|2.24|3.61|2.21|3.65|2.25|3.59|2.19|0
1694534400000|2023-09-12 16:00:00|3.62|2.22|3.69|2.29|3.7|2.3|3.62|2.22|0
1694534700000|2023-09-12 16:05:00|3.7|2.3|3.7|2.3|3.7|2.3|3.62|2.22|0
1694535000000|2023-09-12 16:10:00|3.68|2.28|3.73|2.33|3.73|2.33|3.66|2.26|0
1694535300000|2023-09-12 16:15:00|3.72|2.32|3.72|2.32|3.75|2.35|3.69|2.29|0
1694535600000|2023-09-12 16:20:00|3.71|2.31|3.72|2.32|3.74|2.34|3.66|2.26|0
1694535900000|2023-09-12 16:25:00|3.73|2.33|3.66|2.26|3.73|2.33|3.64|2.24|0
1694536200000|2023-09-12 16:30:00|3.65|2.25|3.59|2.19|3.66|2.26|3.58|2.18|0
1694536500000|2023-09-12 16:35:00|3.58|2.18|3.62|2.22|3.63|2.23|3.58|2.18|0
1694536800000|2023-09-12 16:40:00|3.61|2.21|3.71|2.31|3.72|2.32|3.61|2.21|0
1694537100000|2023-09-12 16:45:00|3.72|2.32|3.74|2.34|3.74|2.34|3.69|2.29|0
1694537400000|2023-09-12 16:50:00|3.75|2.35|3.68|2.28|3.75|2.35|3.65|2.25|0
1694537700000|2023-09-12 16:55:00|3.67|2.27|3.67|2.27|3.68|2.28|3.63|2.23|0
1694538000000|2023-09-12 17:00:00|3.68|2.28|3.73|2.33|3.75|2.35|3.62|2.22|0
1694538300000|2023-09-12 17:05:00|3.74|2.34|3.68|2.28|3.76|2.36|3.68|2.28|0
1694538600000|2023-09-12 17:10:00|3.69|2.29|3.72|2.32|3.75|2.35|3.68|2.28|0
1694538900000|2023-09-12 17:15:00|3.73|2.33|3.79|2.39|3.79|2.39|3.72|2.32|0
1694539200000|2023-09-12 17:20:00|3.81|2.41|4.06|2.66|4.07|2.67|3.81|2.41|0
1694539500000|2023-09-12 17:25:00|4.07|2.67|3.99|2.59|4.07|2.67|3.98|2.58|0
1694539800000|2023-09-12 17:30:00|4|2.6|4.03|2.63|4.06|2.66|4|2.6|0
1694540100000|2023-09-12 17:35:00|4.02|2.62|3.96|2.56|4.06|2.66|3.93|2.53|0
1694540400000|2023-09-12 17:40:00|3.98|2.58|3.75|2.35|3.98|2.58|3.74|2.34|0
1694540700000|2023-09-12 17:45:00|3.74|2.34|3.69|2.29|3.78|2.38|3.62|2.22|0
1694541000000|2023-09-12 17:50:00|3.7|2.3|3.63|2.23|3.74|2.34|3.59|2.19|0
1694541300000|2023-09-12 17:55:00|3.62|2.22|3.59|2.19|3.64|2.24|3.55|2.15|0
1694541600000|2023-09-12 18:00:00|3.56|2.16|3.53|2.13|3.56|2.16|3.51|2.11|0
1694541900000|2023-09-12 18:05:00|3.52|2.12|3.54|2.14|3.56|2.16|3.52|2.12|0
1694542200000|2023-09-12 18:10:00|3.52|2.12|3.54|2.14|3.6|2.2|3.52|2.12|0
1694542500000|2023-09-12 18:15:00|3.53|2.13|3.53|2.13|3.6|2.2|3.46|2.06|0
1694542800000|2023-09-12 18:20:00|3.54|2.14|3.5|2.1|3.54|2.14|3.45|2.05|0
1694543100000|2023-09-12 18:25:00|3.49|2.09|3.53|2.13|3.57|2.17|3.49|2.09|0
1694543400000|2023-09-12 18:30:00|3.51|2.11|3.52|2.12|3.56|2.16|3.46|2.06|0
1694543700000|2023-09-12 18:35:00|3.53|2.13|3.51|2.11|3.54|2.14|3.48|2.08|0
1694544000000|2023-09-12 18:40:00|3.52|2.12|3.44|2.04|3.52|2.12|3.44|2.04|0
1694544300000|2023-09-12 18:45:00|3.45|2.05|3.41|2.01|3.5|2.1|3.4|2|0
1694544600000|2023-09-12 18:50:00|3.4|2|3.27|1.87|3.41|2.01|3.27|1.87|0
1694544900000|2023-09-12 18:55:00|3.26|1.86|3.28|1.88|3.34|1.94|3.25|1.85|0
1694545200000|2023-09-12 19:00:00|3.27|1.87|3.21|1.81|3.28|1.88|3.2|1.8|0
1694545500000|2023-09-12 19:05:00|3.2|1.8|3.21|1.81|3.25|1.85|3.2|1.8|0
1694545800000|2023-09-12 19:10:00|3.22|1.82|3.21|1.81|3.25|1.85|3.21|1.81|0
1694546100000|2023-09-12 19:15:00|3.22|1.82|3.16|1.76|3.22|1.82|3.14|1.74|0
1694546400000|2023-09-12 19:20:00|3.15|1.75|3.1|1.7|3.19|1.79|3.09|1.69|0
1694546700000|2023-09-12 19:25:00|3.11|1.71|3.15|1.75|3.16|1.76|3.1|1.7|0
1694547000000|2023-09-12 19:30:00|3.17|1.77|3.19|1.79|3.2|1.8|3.15|1.75|0
1694547300000|2023-09-12 19:35:00|3.18|1.78|3.19|1.79|3.23|1.83|3.15|1.75|0
1694547600000|2023-09-12 19:40:00|3.2|1.8|3.24|1.84|3.26|1.86|3.2|1.8|0
1694547900000|2023-09-12 19:45:00|3.25|1.85|3.22|1.82|3.28|1.88|3.19|1.79|0
1694548200000|2023-09-12 19:50:00|3.23|1.83|3.32|1.92|3.32|1.92|3.22|1.82|0
1694548500000|2023-09-12 19:55:00|3.29|1.89|3.25|1.85|3.31|1.91|3.21|1.81|0
1694548800000|2023-09-12 20:00:00|3.27|1.87|3.29|1.89|3.3|1.9|3.24|1.84|0
1694549100000|2023-09-12 20:05:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1694549400000|2023-09-12 20:10:00|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1694549700000|2023-09-12 20:15:00|3.41|1.81|3.39|1.79|3.41|1.81|3.37|1.77|0
1694550000000|2023-09-12 20:20:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1694550300000|2023-09-12 20:25:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1694550900000|2023-09-12 20:35:00|3.4|1.8|3.37|1.77|3.4|1.8|3.37|1.77|0
1694551200000|2023-09-12 20:40:00|3.38|1.78|3.4|1.8|3.41|1.81|3.38|1.78|0
1694551500000|2023-09-12 20:45:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1694551800000|2023-09-12 20:50:00|3.43|1.83|3.39|1.79|3.43|1.83|3.39|1.79|0
1694552100000|2023-09-12 20:55:00|3.4|1.8|3.36|1.76|3.4|1.8|3.34|1.74|0
1694552400000|2023-09-12 21:00:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1694552700000|2023-09-12 21:05:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1694553000000|2023-09-12 21:10:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1694553300000|2023-09-12 21:15:00|3.35|1.75|3.34|1.74|3.36|1.76|3.34|1.74|0
1694553600000|2023-09-12 21:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1694554200000|2023-09-12 21:30:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1694554500000|2023-09-12 21:35:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1694554800000|2023-09-12 21:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1694555100000|2023-09-12 21:45:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1694555400000|2023-09-12 21:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1694555700000|2023-09-12 21:55:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1694556000000|2023-09-12 22:00:00|3.35|1.75|3.34|1.74|3.35|1.75|3.32|1.72|0
1694556300000|2023-09-12 22:05:00|3.33|1.73|3.32|1.72|3.34|1.74|3.31|1.71|0
1694556600000|2023-09-12 22:10:00|3.31|1.71|3.33|1.73|3.34|1.74|3.31|1.71|0
1694556900000|2023-09-12 22:15:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1694557200000|2023-09-12 22:20:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1694557500000|2023-09-12 22:25:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1694557800000|2023-09-12 22:30:00|3.32|1.72|3.34|1.74|3.35|1.75|3.32|1.72|0
1694558100000|2023-09-12 22:35:00|3.33|1.73|3.35|1.75|3.36|1.76|3.33|1.73|0
1694558400000|2023-09-12 22:40:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1694558700000|2023-09-12 22:45:00|3.32|1.72|3.35|1.75|3.35|1.75|3.32|1.72|0
1694559000000|2023-09-12 22:50:00|3.36|1.76|3.34|1.74|3.36|1.76|3.34|1.74|0
1694559300000|2023-09-12 22:55:00|3.35|1.75|3.33|1.73|3.35|1.75|3.33|1.73|0
1694559600000|2023-09-12 23:00:00|3.34|1.74|3.32|1.72|3.34|1.74|3.31|1.71|0
1694559900000|2023-09-12 23:05:00|3.31|1.71|3.33|1.73|3.33|1.73|3.3|1.7|0
1694560200000|2023-09-12 23:10:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1694560500000|2023-09-12 23:15:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1694560800000|2023-09-12 23:20:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1694561100000|2023-09-12 23:25:00|3.35|1.75|3.35|1.75|3.35|1.75|3.33|1.73|0
1694561700000|2023-09-12 23:35:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1694562000000|2023-09-12 23:40:00|3.36|1.76|3.36|1.76|3.37|1.77|3.35|1.75|0
1694562300000|2023-09-12 23:45:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1694562600000|2023-09-12 23:50:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1694562900000|2023-09-12 23:55:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1694563200000|2023-09-13 00:00:00|3.36|1.76|3.36|1.76|3.37|1.77|3.34|1.74|0
1694563500000|2023-09-13 00:05:00|3.35|1.75|3.39|1.79|3.39|1.79|3.34|1.74|0
1694563800000|2023-09-13 00:10:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1694564100000|2023-09-13 00:15:00|3.37|1.77|3.34|1.74|3.38|1.78|3.34|1.74|0
1694564400000|2023-09-13 00:20:00|3.32|1.72|3.25|1.65|3.32|1.72|3.25|1.65|0
1694564700000|2023-09-13 00:25:00|3.26|1.66|3.25|1.65|3.26|1.66|3.24|1.64|0
1694565000000|2023-09-13 00:30:00|3.16|1.76|3.18|1.78|3.18|1.78|3.15|1.75|0
1694565300000|2023-09-13 00:35:00|3.17|1.77|3.16|1.76|3.18|1.78|3.16|1.76|0
1694565600000|2023-09-13 00:40:00|3.17|1.77|3.18|1.78|3.18|1.78|3.15|1.75|0
1694565900000|2023-09-13 00:45:00|3.17|1.77|3.17|1.77|3.19|1.79|3.17|1.77|0
1694566200000|2023-09-13 00:50:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1694566500000|2023-09-13 00:55:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1694567100000|2023-09-13 01:05:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1694567400000|2023-09-13 01:10:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1694567700000|2023-09-13 01:15:00|3.17|1.77|3.21|1.81|3.22|1.82|3.16|1.76|0
1694568000000|2023-09-13 01:20:00|3.2|1.8|3.19|1.79|3.21|1.81|3.18|1.78|0
1694568300000|2023-09-13 01:25:00|3.2|1.8|3.17|1.77|3.2|1.8|3.16|1.76|0
1694568600000|2023-09-13 01:30:00|3.16|1.76|3.14|1.74|3.16|1.76|3.12|1.72|0
1694568900000|2023-09-13 01:35:00|3.15|1.75|3.05|1.65|3.17|1.77|3.04|1.64|0
1694569200000|2023-09-13 01:40:00|3.04|1.64|3.04|1.64|3.08|1.68|3.03|1.63|0
1694569500000|2023-09-13 01:45:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1694569800000|2023-09-13 01:50:00|3.07|1.67|3.06|1.66|3.07|1.67|3.03|1.63|0
1694570100000|2023-09-13 01:55:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1694570400000|2023-09-13 02:00:00|3.07|1.67|3.09|1.69|3.12|1.72|3.07|1.67|0
1694570700000|2023-09-13 02:05:00|3.1|1.7|3.07|1.67|3.1|1.7|3.06|1.66|0
1694571000000|2023-09-13 02:10:00|3.06|1.66|3.01|1.61|3.08|1.68|2.99|1.59|0
1694571300000|2023-09-13 02:15:00|3|1.6|3.02|1.62|3.03|1.63|3|1.6|0
1694571600000|2023-09-13 02:20:00|3.01|1.61|3|1.6|3.02|1.62|2.99|1.59|0
1694571900000|2023-09-13 02:25:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1694572200000|2023-09-13 02:30:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1694572500000|2023-09-13 02:35:00|2.99|1.59|2.97|1.57|2.99|1.59|2.96|1.56|0
1694572800000|2023-09-13 02:40:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1694573100000|2023-09-13 02:45:00|2.96|1.56|2.99|1.59|3|1.6|2.96|1.56|0
1694573400000|2023-09-13 02:50:00|2.98|1.58|2.98|1.58|3.01|1.61|2.98|1.58|0
1694573700000|2023-09-13 02:55:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1694574000000|2023-09-13 03:00:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1694574300000|2023-09-13 03:05:00|3.01|1.61|2.98|1.58|3.01|1.61|2.97|1.57|0
1694574600000|2023-09-13 03:10:00|2.99|1.59|3.02|1.62|3.02|1.62|2.99|1.59|0
1694574900000|2023-09-13 03:15:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1694575200000|2023-09-13 03:20:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1694575500000|2023-09-13 03:25:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1694575800000|2023-09-13 03:30:00|2.99|1.59|2.98|1.58|3|1.6|2.97|1.57|0
1694576100000|2023-09-13 03:35:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1694576400000|2023-09-13 03:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1694576700000|2023-09-13 03:45:00|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1694577000000|2023-09-13 03:50:00|2.96|1.56|2.95|1.55|2.97|1.57|2.95|1.55|0
1694577300000|2023-09-13 03:55:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1694577600000|2023-09-13 04:00:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1694577900000|2023-09-13 04:05:00|2.95|1.55|2.94|1.54|2.96|1.56|2.94|1.54|0
1694578200000|2023-09-13 04:10:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1694578500000|2023-09-13 04:15:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1694578800000|2023-09-13 04:20:00|3|1.6|3|1.6|3.02|1.62|3|1.6|0
1694579100000|2023-09-13 04:25:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1694579400000|2023-09-13 04:30:00|3.01|1.61|3.03|1.63|3.03|1.63|3|1.6|0
1694579700000|2023-09-13 04:35:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1694580000000|2023-09-13 04:40:00|3.02|1.62|3.03|1.63|3.04|1.64|3.02|1.62|0
1694580300000|2023-09-13 04:45:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1694580600000|2023-09-13 04:50:00|3.04|1.64|3.06|1.66|3.07|1.67|3.04|1.64|0
1694580900000|2023-09-13 04:55:00|3.07|1.67|3.1|1.7|3.1|1.7|3.07|1.67|0
1694581200000|2023-09-13 05:00:00|3.11|1.71|3.11|1.71|3.12|1.72|3.09|1.69|0
1694581500000|2023-09-13 05:05:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1694581800000|2023-09-13 05:10:00|3.11|1.71|3.09|1.69|3.11|1.71|3.09|1.69|0
1694582100000|2023-09-13 05:15:00|3.08|1.68|3.07|1.67|3.09|1.69|3.07|1.67|0
1694582400000|2023-09-13 05:20:00|3.06|1.66|3.07|1.67|3.07|1.67|3.05|1.65|0
1694582700000|2023-09-13 05:25:00|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1694583000000|2023-09-13 05:30:00|3.05|1.65|3.05|1.65|3.06|1.66|3.02|1.62|0
1694583300000|2023-09-13 05:35:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1694583600000|2023-09-13 05:40:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1694583900000|2023-09-13 05:45:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1694584200000|2023-09-13 05:50:00|3.01|1.61|2.96|1.56|3.01|1.61|2.95|1.55|0
1694584500000|2023-09-13 05:55:00|2.97|1.57|3|1.6|3|1.6|2.96|1.56|0
1694584800000|2023-09-13 06:00:00|2.98|1.58|2.97|1.57|2.98|1.58|2.95|1.55|0
1694585100000|2023-09-13 06:05:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1694585400000|2023-09-13 06:10:00|2.98|1.58|2.98|1.58|2.99|1.59|2.94|1.54|0
1694585700000|2023-09-13 06:15:00|2.99|1.59|2.97|1.57|3|1.6|2.96|1.56|0
1694586000000|2023-09-13 06:20:00|2.96|1.56|2.99|1.59|3.01|1.61|2.96|1.56|0
1694586300000|2023-09-13 06:25:00|2.98|1.58|2.96|1.56|3|1.6|2.96|1.56|0
1694586600000|2023-09-13 06:30:00|2.97|1.57|2.96|1.56|2.97|1.57|2.92|1.52|0
1694586900000|2023-09-13 06:35:00|2.95|1.55|3.03|1.63|3.03|1.63|2.95|1.55|0
1694587200000|2023-09-13 06:40:00|3.04|1.64|3.03|1.63|3.05|1.65|3.01|1.61|0
1694587500000|2023-09-13 06:45:00|3.02|1.62|3.07|1.67|3.07|1.67|3.02|1.62|0
1694587800000|2023-09-13 06:50:00|3.08|1.68|3.07|1.67|3.08|1.68|3.05|1.65|0
1694588100000|2023-09-13 06:55:00|3.08|1.68|3.09|1.69|3.09|1.69|3.07|1.67|0
1694588400000|2023-09-13 07:00:00|3.1|1.7|3.07|1.67|3.13|1.73|3.07|1.67|0
1694588700000|2023-09-13 07:05:00|3.06|1.66|3.03|1.63|3.07|1.67|3.02|1.62|0
1694589000000|2023-09-13 07:10:00|3.04|1.64|3.09|1.69|3.14|1.74|3.04|1.64|0
1694589300000|2023-09-13 07:15:00|3.11|1.71|3.15|1.75|3.2|1.8|3.07|1.67|0
1694589600000|2023-09-13 07:20:00|3.17|1.77|3.16|1.76|3.22|1.82|3.13|1.73|0
1694589900000|2023-09-13 07:25:00|3.17|1.77|3.24|1.84|3.26|1.86|3.14|1.74|0
1694590200000|2023-09-13 07:30:00|3.26|1.86|3.21|1.81|3.27|1.87|3.2|1.8|0
1694590500000|2023-09-13 07:35:00|3.22|1.82|3.17|1.77|3.23|1.83|3.14|1.74|0
1694590800000|2023-09-13 07:40:00|3.16|1.76|3.15|1.75|3.21|1.81|3.1|1.7|0
1694591100000|2023-09-13 07:45:00|3.16|1.76|3.2|1.8|3.2|1.8|3.13|1.73|0
1694591400000|2023-09-13 07:50:00|3.21|1.81|3.23|1.83|3.28|1.88|3.2|1.8|0
1694591700000|2023-09-13 07:55:00|3.22|1.82|3.14|1.74|3.22|1.82|3.12|1.72|0
1694592000000|2023-09-13 08:00:00|3.15|1.75|3.19|1.79|3.2|1.8|3.12|1.72|0
1694592300000|2023-09-13 08:05:00|3.18|1.78|3.14|1.74|3.18|1.78|3.11|1.71|0
1694592600000|2023-09-13 08:10:00|3.13|1.73|3.15|1.75|3.15|1.75|3.08|1.68|0
1694592900000|2023-09-13 08:15:00|3.14|1.74|3.08|1.68|3.16|1.76|3.08|1.68|0
1694593200000|2023-09-13 08:20:00|3.1|1.7|3.15|1.75|3.15|1.75|3.08|1.68|0
1694593500000|2023-09-13 08:25:00|3.14|1.74|3.11|1.71|3.16|1.76|3.1|1.7|0
1694593800000|2023-09-13 08:30:00|3.12|1.72|3.08|1.68|3.14|1.74|3.07|1.67|0
1694594100000|2023-09-13 08:35:00|3.09|1.69|3.03|1.63|3.11|1.71|3.03|1.63|0
1694594400000|2023-09-13 08:40:00|3.04|1.64|3.04|1.64|3.04|1.64|3.01|1.61|0
1694594700000|2023-09-13 08:45:00|3.05|1.65|3.05|1.65|3.37|1.97|3.03|1.63|0
1694595000000|2023-09-13 08:50:00|3.04|1.64|3.08|1.68|3.1|1.7|3.04|1.64|0
1694595300000|2023-09-13 08:55:00|3.09|1.69|3.06|1.66|3.12|1.72|3.06|1.66|0
1694595600000|2023-09-13 09:00:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1694595900000|2023-09-13 09:05:00|3.05|1.65|3.06|1.66|3.08|1.68|3.04|1.64|0
1694596200000|2023-09-13 09:10:00|3.07|1.67|3.09|1.69|3.1|1.7|3.06|1.66|0
1694596500000|2023-09-13 09:15:00|3.07|1.67|3.13|1.73|3.14|1.74|3.07|1.67|0
1694596800000|2023-09-13 09:20:00|3.11|1.71|3.14|1.74|3.15|1.75|3.11|1.71|0
1694597100000|2023-09-13 09:25:00|3.15|1.75|3.13|1.73|3.15|1.75|3.11|1.71|0
1694597400000|2023-09-13 09:30:00|3.12|1.72|3.15|1.75|3.15|1.75|3.09|1.69|0
1694597700000|2023-09-13 09:35:00|3.14|1.74|3.17|1.77|3.17|1.77|3.11|1.71|0
1694598000000|2023-09-13 09:40:00|3.16|1.76|3.09|1.69|3.17|1.77|3.09|1.69|0
1694598300000|2023-09-13 09:45:00|3.08|1.68|3.11|1.71|3.11|1.71|3.05|1.65|0
1694598600000|2023-09-13 09:50:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1694598900000|2023-09-13 09:55:00|3.1|1.7|3.14|1.74|3.15|1.75|3.09|1.69|0
1694599200000|2023-09-13 10:00:00|3.15|1.75|3.07|1.67|3.15|1.75|3.07|1.67|0
1694599500000|2023-09-13 10:05:00|3.08|1.68|3.03|1.63|3.09|1.69|3.02|1.62|0
1694599800000|2023-09-13 10:10:00|3.01|1.61|2.99|1.59|3.03|1.63|2.97|1.57|0
1694600100000|2023-09-13 10:15:00|3|1.6|2.97|1.57|3|1.6|2.96|1.56|0
1694600400000|2023-09-13 10:20:00|2.96|1.56|2.97|1.57|3.01|1.61|2.96|1.56|0
1694600700000|2023-09-13 10:25:00|2.98|1.58|3.1|1.7|3.1|1.7|2.97|1.57|0
1694601000000|2023-09-13 10:30:00|3.11|1.71|3.14|1.74|3.16|1.76|3.1|1.7|0
1694601300000|2023-09-13 10:35:00|3.13|1.73|3.15|1.75|3.16|1.76|3.12|1.72|0
1694601600000|2023-09-13 10:40:00|3.16|1.76|3.14|1.74|3.16|1.76|3.13|1.73|0
1694601900000|2023-09-13 10:45:00|3.15|1.75|3.16|1.76|3.17|1.77|3.14|1.74|0
1694602200000|2023-09-13 10:50:00|3.17|1.77|3.19|1.79|3.21|1.81|3.17|1.77|0
1694602500000|2023-09-13 10:55:00|3.2|1.8|3.23|1.83|3.23|1.83|3.19|1.79|0
1694602800000|2023-09-13 11:00:00|3.22|1.82|3.2|1.8|3.25|1.85|3.2|1.8|0
1694603100000|2023-09-13 11:05:00|3.19|1.79|3.14|1.74|3.21|1.81|3.14|1.74|0
1694603400000|2023-09-13 11:10:00|3.13|1.73|3.11|1.71|3.14|1.74|3.1|1.7|0
1694603700000|2023-09-13 11:15:00|3.1|1.7|3.12|1.72|3.13|1.73|3.1|1.7|0
1694604000000|2023-09-13 11:20:00|3.11|1.71|3.16|1.76|3.16|1.76|3.11|1.71|0
1694604300000|2023-09-13 11:25:00|3.17|1.77|3.2|1.8|3.22|1.82|3.17|1.77|0
1694604600000|2023-09-13 11:30:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1694604900000|2023-09-13 11:35:00|3.23|1.83|3.22|1.82|3.25|1.85|3.21|1.81|0
1694605200000|2023-09-13 11:40:00|3.2|1.8|3.24|1.84|3.27|1.87|3.2|1.8|0
1694605500000|2023-09-13 11:45:00|3.25|1.85|3.3|1.9|3.31|1.91|3.25|1.85|0
1694605800000|2023-09-13 11:50:00|3.29|1.89|3.33|1.93|3.34|1.94|3.29|1.89|0
1694606100000|2023-09-13 11:55:00|3.34|1.94|3.35|1.95|3.38|1.98|3.34|1.94|0
1694606400000|2023-09-13 12:00:00|3.36|1.96|3.3|1.9|3.37|1.97|3.29|1.89|0
1694606700000|2023-09-13 12:05:00|3.29|1.89|3.22|1.82|3.29|1.89|3.13|1.73|0
1694607000000|2023-09-13 12:10:00|3.23|1.83|3.22|1.82|3.24|1.84|3.19|1.79|0
1694607300000|2023-09-13 12:15:00|3.21|1.81|3.23|1.83|3.24|1.84|3.16|1.76|0
1694607600000|2023-09-13 12:20:00|3.24|1.84|3.15|1.75|3.25|1.85|3.14|1.74|0
1694607900000|2023-09-13 12:25:00|3.16|1.76|3.14|1.74|3.16|1.76|3.12|1.72|0
1694608200000|2023-09-13 12:30:00|3.15|1.75|3|1.6|3.15|1.75|2.74|1.34|0
1694608500000|2023-09-13 12:35:00|2.99|1.59|3.09|1.69|3.28|1.88|2.93|1.53|0
1694608800000|2023-09-13 12:40:00|3.06|1.66|2.94|1.54|3.12|1.72|2.85|1.45|0
1694609100000|2023-09-13 12:45:00|2.93|1.53|3.05|1.65|3.09|1.69|2.87|1.47|0
1694609400000|2023-09-13 12:50:00|3.04|1.64|3.16|1.76|3.2|1.8|3.03|1.63|0
1694609700000|2023-09-13 12:55:00|3.17|1.77|3.13|1.73|3.26|1.86|3.13|1.73|0
1694610000000|2023-09-13 13:00:00|3.14|1.74|2.99|1.59|3.15|1.75|2.93|1.53|0
1694610300000|2023-09-13 13:05:00|2.98|1.58|3.02|1.62|3.07|1.67|2.98|1.58|0
1694610600000|2023-09-13 13:10:00|3.03|1.63|2.87|1.47|3.06|1.66|2.85|1.45|0
1694610900000|2023-09-13 13:15:00|2.86|1.46|2.86|1.46|2.88|1.48|2.84|1.44|0
1694611200000|2023-09-13 13:20:00|2.88|1.48|3|1.6|3.01|1.61|2.88|1.48|0
1694611500000|2023-09-13 13:25:00|3.01|1.61|3|1.6|3.03|1.63|2.98|1.58|0
1694611800000|2023-09-13 13:30:00|2.98|1.58|3.19|1.79|3.3|1.9|2.95|1.55|0
1694612100000|2023-09-13 13:35:00|3.2|1.8|3.2|1.8|3.25|1.85|3.14|1.74|0
1694612400000|2023-09-13 13:40:00|3.19|1.79|3.17|1.77|3.24|1.84|3.06|1.66|0
1694612700000|2023-09-13 13:45:00|3.18|1.78|3.18|1.78|3.22|1.82|3.09|1.69|0
1694613000000|2023-09-13 13:50:00|3.19|1.79|3.05|1.65|3.21|1.81|3.01|1.61|0
1694613300000|2023-09-13 13:55:00|3.06|1.66|2.98|1.58|3.14|1.74|2.89|1.49|0
1694613600000|2023-09-13 14:00:00|2.99|1.59|2.79|1.39|3|1.6|2.79|1.39|0
1694613900000|2023-09-13 14:05:00|2.77|1.37|2.82|1.42|2.85|1.45|2.69|1.29|0
1694614200000|2023-09-13 14:10:00|2.83|1.43|2.75|1.35|2.88|1.48|2.75|1.35|0
1694614500000|2023-09-13 14:15:00|2.74|1.34|2.69|1.29|2.75|1.35|2.65|1.25|0
1694614800000|2023-09-13 14:20:00|2.7|1.3|2.82|1.42|2.82|1.42|2.69|1.29|0
1694615100000|2023-09-13 14:25:00|2.81|1.41|2.9|1.5|2.94|1.54|2.81|1.41|0
1694615400000|2023-09-13 14:30:00|2.91|1.51|2.96|1.56|3|1.6|2.89|1.49|0
1694615700000|2023-09-13 14:35:00|2.97|1.57|3.1|1.7|3.1|1.7|2.95|1.55|0
1694616000000|2023-09-13 14:40:00|3.12|1.72|3.1|1.7|3.16|1.76|3.07|1.67|0
1694616300000|2023-09-13 14:45:00|3.11|1.71|2.86|1.46|3.11|1.71|2.82|1.42|0
1694616600000|2023-09-13 14:50:00|2.85|1.45|2.94|1.54|2.96|1.56|2.85|1.45|0
1694616900000|2023-09-13 14:55:00|2.95|1.55|2.96|1.56|2.99|1.59|2.92|1.52|0
1694617200000|2023-09-13 15:00:00|2.98|1.58|3.02|1.62|3.02|1.62|2.91|1.51|0
1694617500000|2023-09-13 15:05:00|3.03|1.63|3|1.6|3.05|1.65|2.98|1.58|0
1694617800000|2023-09-13 15:10:00|3.01|1.61|3.01|1.61|3.06|1.66|3|1.6|0
1694618100000|2023-09-13 15:15:00|3.02|1.62|2.94|1.54|3.03|1.63|2.93|1.53|0
1694618400000|2023-09-13 15:20:00|2.93|1.53|3.05|1.65|3.05|1.65|2.86|1.46|0
1694618700000|2023-09-13 15:25:00|3.06|1.66|3.08|1.68|3.1|1.7|3.03|1.63|0
1694619000000|2023-09-13 15:30:00|3.1|1.7|3.04|1.64|3.11|1.71|3.04|1.64|0
1694619300000|2023-09-13 15:35:00|3.05|1.65|3.02|1.62|3.06|1.66|2.99|1.59|0
1694619600000|2023-09-13 15:40:00|3.01|1.61|3.03|1.63|3.05|1.65|2.95|1.55|0
1694619900000|2023-09-13 15:45:00|3.04|1.64|3.02|1.62|3.09|1.69|3.01|1.61|0
1694620200000|2023-09-13 15:50:00|3.01|1.61|2.9|1.5|3.01|1.61|2.83|1.43|0
1694620500000|2023-09-13 15:55:00|2.91|1.51|3.01|1.61|3.02|1.62|2.87|1.47|0
1694620800000|2023-09-13 16:00:00|3.02|1.62|2.99|1.59|3.03|1.63|2.93|1.53|0
1694621100000|2023-09-13 16:05:00|2.98|1.58|2.98|1.58|3.03|1.63|2.97|1.57|0
1694621400000|2023-09-13 16:10:00|2.99|1.59|2.9|1.5|3|1.6|2.9|1.5|0
1694621700000|2023-09-13 16:15:00|2.91|1.51|3|1.6|3.03|1.63|2.87|1.47|0
1694622000000|2023-09-13 16:20:00|3.01|1.61|3.02|1.62|3.06|1.66|3|1.6|0
1694622300000|2023-09-13 16:25:00|3.03|1.63|3.04|1.64|3.07|1.67|3.03|1.63|0
1694622600000|2023-09-13 16:30:00|3.05|1.65|3.05|1.65|3.09|1.69|2.96|1.56|0
1694622900000|2023-09-13 16:35:00|3.04|1.64|2.94|1.54|3.05|1.65|2.93|1.53|0
1694623200000|2023-09-13 16:40:00|2.93|1.53|2.93|1.53|2.97|1.57|2.89|1.49|0
1694623500000|2023-09-13 16:45:00|2.92|1.52|2.97|1.57|2.99|1.59|2.89|1.49|0
1694623800000|2023-09-13 16:50:00|2.98|1.58|3.02|1.62|3.02|1.62|2.94|1.54|0
1694624100000|2023-09-13 16:55:00|3.03|1.63|3.02|1.62|3.09|1.69|3|1.6|0
1694624400000|2023-09-13 17:00:00|3.03|1.63|2.98|1.58|3.08|1.68|2.98|1.58|0
1694624700000|2023-09-13 17:05:00|2.99|1.59|3|1.6|3.03|1.63|2.98|1.58|0
1694625000000|2023-09-13 17:10:00|3.02|1.62|3.02|1.62|3.06|1.66|2.99|1.59|0
1694625300000|2023-09-13 17:15:00|3.03|1.63|3.04|1.64|3.1|1.7|3.03|1.63|0
1694625600000|2023-09-13 17:20:00|3.05|1.65|3.08|1.68|3.09|1.69|3.02|1.62|0
1694625900000|2023-09-13 17:25:00|3.09|1.69|3.02|1.62|3.1|1.7|3.02|1.62|0
1694626200000|2023-09-13 17:30:00|3.03|1.63|3.09|1.69|3.1|1.7|2.98|1.58|0
1694626500000|2023-09-13 17:35:00|3.08|1.68|3.07|1.67|3.1|1.7|3.03|1.63|0
1694626800000|2023-09-13 17:40:00|3.06|1.66|3.1|1.7|3.11|1.71|3.06|1.66|0
1694627100000|2023-09-13 17:45:00|3.11|1.71|3.06|1.66|3.13|1.73|3.06|1.66|0
1694627400000|2023-09-13 17:50:00|3.05|1.65|3.06|1.66|3.08|1.68|3.04|1.64|0
1694627700000|2023-09-13 17:55:00|3.05|1.65|3.04|1.64|3.06|1.66|3.02|1.62|0
1694628000000|2023-09-13 18:00:00|3.05|1.65|2.99|1.59|3.08|1.68|2.99|1.59|0
1694628300000|2023-09-13 18:05:00|2.97|1.57|2.97|1.57|2.98|1.58|2.93|1.53|0
1694628600000|2023-09-13 18:10:00|2.98|1.58|2.98|1.58|3.03|1.63|2.97|1.57|0
1694628900000|2023-09-13 18:15:00|2.99|1.59|2.93|1.53|2.99|1.59|2.9|1.5|0
1694629200000|2023-09-13 18:20:00|2.95|1.55|2.95|1.55|2.95|1.55|2.89|1.49|0
1694629500000|2023-09-13 18:25:00|2.96|1.56|2.97|1.57|2.97|1.57|2.93|1.53|0
1694629800000|2023-09-13 18:30:00|2.96|1.56|2.9|1.5|2.97|1.57|2.88|1.48|0
1694630100000|2023-09-13 18:35:00|2.89|1.49|2.94|1.54|2.97|1.57|2.89|1.49|0
1694630400000|2023-09-13 18:40:00|2.95|1.55|2.89|1.49|2.97|1.57|2.89|1.49|0
1694630700000|2023-09-13 18:45:00|2.88|1.48|2.82|1.42|2.93|1.53|2.82|1.42|0
1694631000000|2023-09-13 18:50:00|2.83|1.43|2.64|1.24|2.84|1.44|2.64|1.24|0
1694631300000|2023-09-13 18:55:00|2.62|1.22|2.93|1.53|2.98|1.58|2.58|1.18|0
1694631600000|2023-09-13 19:00:00|2.92|1.52|2.79|1.39|2.95|1.55|2.79|1.39|0
1694631900000|2023-09-13 19:05:00|2.78|1.38|2.76|1.36|2.82|1.42|2.74|1.34|0
1694632200000|2023-09-13 19:10:00|2.75|1.35|2.73|1.33|2.81|1.41|2.72|1.32|0
1694632500000|2023-09-13 19:15:00|2.72|1.32|2.82|1.42|2.83|1.43|2.72|1.32|0
1694632800000|2023-09-13 19:20:00|2.83|1.43|2.83|1.43|2.84|1.44|2.77|1.37|0
1694633100000|2023-09-13 19:25:00|2.84|1.44|2.87|1.47|2.88|1.48|2.82|1.42|0
1694633400000|2023-09-13 19:30:00|2.88|1.48|2.94|1.54|2.96|1.56|2.87|1.47|0
1694633700000|2023-09-13 19:35:00|2.95|1.55|2.94|1.54|2.97|1.57|2.9|1.5|0
1694634000000|2023-09-13 19:40:00|2.95|1.55|2.95|1.55|3|1.6|2.94|1.54|0
1694634300000|2023-09-13 19:45:00|2.94|1.54|2.95|1.55|2.98|1.58|2.92|1.52|0
1694634600000|2023-09-13 19:50:00|2.93|1.53|2.98|1.58|2.99|1.59|2.9|1.5|0
1694634900000|2023-09-13 19:55:00|2.99|1.59|3|1.6|3.08|1.68|2.96|1.56|0
1694635200000|2023-09-13 20:00:00|3.01|1.61|3.06|1.66|3.09|1.69|2.99|1.59|0
1694635500000|2023-09-13 20:05:00|3.05|1.65|3.09|1.69|3.09|1.69|3.05|1.65|0
1694635800000|2023-09-13 20:10:00|3.08|1.68|3.06|1.66|3.09|1.69|3.06|1.66|0
1694636100000|2023-09-13 20:15:00|3.17|1.57|3.17|1.57|3.18|1.58|3.16|1.56|0
1694636400000|2023-09-13 20:20:00|3.18|1.58|3.16|1.56|3.18|1.58|3.16|1.56|0
1694636700000|2023-09-13 20:25:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1694637000000|2023-09-13 20:30:00|3.18|1.58|3.2|1.6|3.2|1.6|3.17|1.57|0
1694637300000|2023-09-13 20:35:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1694637600000|2023-09-13 20:40:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1694637900000|2023-09-13 20:45:00|3.2|1.6|3.2|1.6|3.2|1.6|3.19|1.59|0
1694638200000|2023-09-13 20:50:00|3.19|1.59|3.18|1.58|3.2|1.6|3.18|1.58|0
1694638500000|2023-09-13 20:55:00|3.17|1.57|3.21|1.61|3.21|1.61|3.16|1.56|0
1694638800000|2023-09-13 21:00:00|3.2|1.6|3.2|1.6|3.2|1.6|3.19|1.59|0
1694639100000|2023-09-13 21:05:00|3.19|1.59|3.19|1.59|3.19|1.59|3.19|1.59|0
1694639400000|2023-09-13 21:10:00|3.18|1.58|3.18|1.58|3.18|1.58|3.18|1.58|0
1694639700000|2023-09-13 21:15:00|3.19|1.59|3.19|1.59|3.19|1.59|3.18|1.58|0
1694640000000|2023-09-13 21:20:00|3.18|1.58|3.19|1.59|3.19|1.59|3.18|1.58|0
1694640900000|2023-09-13 21:35:00|3.18|1.58|3.18|1.58|3.19|1.59|3.18|1.58|0
1694641200000|2023-09-13 21:40:00|3.19|1.59|3.19|1.59|3.19|1.59|3.19|1.59|0
1694642100000|2023-09-13 21:55:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1694642400000|2023-09-13 22:00:00|3.19|1.59|3.15|1.55|3.2|1.6|3.15|1.55|0
1694642700000|2023-09-13 22:05:00|3.14|1.54|3.15|1.55|3.15|1.55|3.13|1.53|0
1694643000000|2023-09-13 22:10:00|3.14|1.54|3.14|1.54|3.15|1.55|3.13|1.53|0
1694643300000|2023-09-13 22:15:00|3.15|1.55|3.17|1.57|3.17|1.57|3.15|1.55|0
1694643600000|2023-09-13 22:20:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1694643900000|2023-09-13 22:25:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1694644200000|2023-09-13 22:30:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1694644500000|2023-09-13 22:35:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1694644800000|2023-09-13 22:40:00|3.16|1.56|3.14|1.54|3.16|1.56|3.14|1.54|0
1694645100000|2023-09-13 22:45:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1694645700000|2023-09-13 22:55:00|3.15|1.55|3.16|1.56|3.16|1.56|3.14|1.54|0
1694646000000|2023-09-13 23:00:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1694646300000|2023-09-13 23:05:00|3.16|1.56|3.16|1.56|3.16|1.56|3.16|1.56|0
1694646600000|2023-09-13 23:10:00|3.15|1.55|3.21|1.61|3.22|1.62|3.15|1.55|0
1694646900000|2023-09-13 23:15:00|3.22|1.62|3.22|1.62|3.22|1.62|3.2|1.6|0
1694647200000|2023-09-13 23:20:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1694647500000|2023-09-13 23:25:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1694647800000|2023-09-13 23:30:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1694648100000|2023-09-13 23:35:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1694648400000|2023-09-13 23:40:00|3.2|1.6|3.2|1.6|3.22|1.62|3.2|1.6|0
1694648700000|2023-09-13 23:45:00|3.21|1.61|3.23|1.63|3.24|1.64|3.21|1.61|0
1694649000000|2023-09-13 23:50:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1694649300000|2023-09-13 23:55:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1694649600000|2023-09-14 00:00:00|3.22|1.62|3.22|1.62|3.22|1.62|3.2|1.6|0
1694649900000|2023-09-14 00:05:00|3.21|1.61|3.25|1.65|3.26|1.66|3.21|1.61|0
1694650200000|2023-09-14 00:10:00|3.24|1.64|3.22|1.62|3.25|1.65|3.21|1.61|0
1694650500000|2023-09-14 00:15:00|3.23|1.63|3.24|1.64|3.25|1.65|3.21|1.61|0
1694650800000|2023-09-14 00:20:00|3.23|1.63|3.31|1.71|3.31|1.71|3.23|1.63|0
1694651100000|2023-09-14 00:25:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1694651400000|2023-09-14 00:30:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1694651700000|2023-09-14 00:35:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1694652000000|2023-09-14 00:40:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1694652300000|2023-09-14 00:45:00|3.24|1.84|3.27|1.87|3.29|1.89|3.24|1.84|0
1694652600000|2023-09-14 00:50:00|3.28|1.88|3.29|1.89|3.3|1.9|3.27|1.87|0
1694652900000|2023-09-14 00:55:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1694653200000|2023-09-14 01:00:00|3.3|1.9|3.29|1.89|3.3|1.9|3.27|1.87|0
1694653500000|2023-09-14 01:05:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1694653800000|2023-09-14 01:10:00|3.3|1.9|3.28|1.88|3.31|1.91|3.28|1.88|0
1694654100000|2023-09-14 01:15:00|3.29|1.89|3.3|1.9|3.31|1.91|3.28|1.88|0
1694654400000|2023-09-14 01:20:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1694654700000|2023-09-14 01:25:00|3.27|1.87|3.27|1.87|3.28|1.88|3.25|1.85|0
1694655000000|2023-09-14 01:30:00|3.26|1.86|3.25|1.85|3.27|1.87|3.24|1.84|0
1694655300000|2023-09-14 01:35:00|3.26|1.86|3.24|1.84|3.26|1.86|3.22|1.82|0
1694655600000|2023-09-14 01:40:00|3.25|1.85|3.33|1.93|3.35|1.95|3.25|1.85|0
1694655900000|2023-09-14 01:45:00|3.32|1.92|3.32|1.92|3.36|1.96|3.32|1.92|0
1694656200000|2023-09-14 01:50:00|3.31|1.91|3.31|1.91|3.32|1.92|3.29|1.89|0
1694656500000|2023-09-14 01:55:00|3.3|1.9|3.28|1.88|3.3|1.9|3.27|1.87|0
1694656800000|2023-09-14 02:00:00|3.27|1.87|3.28|1.88|3.28|1.88|3.26|1.86|0
1694657100000|2023-09-14 02:05:00|3.27|1.87|3.26|1.86|3.28|1.88|3.24|1.84|0
1694657400000|2023-09-14 02:10:00|3.25|1.85|3.23|1.83|3.26|1.86|3.21|1.81|0
1694657700000|2023-09-14 02:15:00|3.22|1.82|3.23|1.83|3.24|1.84|3.21|1.81|0
1694658000000|2023-09-14 02:20:00|3.24|1.84|3.26|1.86|3.26|1.86|3.23|1.83|0
1694658300000|2023-09-14 02:25:00|3.27|1.87|3.28|1.88|3.3|1.9|3.26|1.86|0
1694658600000|2023-09-14 02:30:00|3.29|1.89|3.3|1.9|3.31|1.91|3.28|1.88|0
1694658900000|2023-09-14 02:35:00|3.31|1.91|3.32|1.92|3.32|1.92|3.3|1.9|0
1694659200000|2023-09-14 02:40:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1694659500000|2023-09-14 02:45:00|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1694659800000|2023-09-14 02:50:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1694660100000|2023-09-14 02:55:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1694660400000|2023-09-14 03:00:00|3.34|1.94|3.34|1.94|3.38|1.98|3.34|1.94|0
1694660700000|2023-09-14 03:05:00|3.35|1.95|3.36|1.96|3.36|1.96|3.33|1.93|0
1694661000000|2023-09-14 03:10:00|3.35|1.95|3.33|1.93|3.36|1.96|3.33|1.93|0
1694661300000|2023-09-14 03:15:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1694661600000|2023-09-14 03:20:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1694661900000|2023-09-14 03:25:00|3.36|1.96|3.36|1.96|3.39|1.99|3.35|1.95|0
1694662200000|2023-09-14 03:30:00|3.35|1.95|3.37|1.97|3.38|1.98|3.35|1.95|0
1694662500000|2023-09-14 03:35:00|3.38|1.98|3.38|1.98|3.4|2|3.38|1.98|0
1694662800000|2023-09-14 03:40:00|3.37|1.97|3.38|1.98|3.39|1.99|3.36|1.96|0
1694663100000|2023-09-14 03:45:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1694663400000|2023-09-14 03:50:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1694663700000|2023-09-14 03:55:00|3.4|2|3.42|2.02|3.42|2.02|3.39|1.99|0
1694664000000|2023-09-14 04:00:00|3.41|2.01|3.41|2.01|3.43|2.03|3.41|2.01|0
1694664300000|2023-09-14 04:05:00|3.42|2.02|3.4|2|3.42|2.02|3.4|2|0
1694664600000|2023-09-14 04:10:00|3.41|2.01|3.41|2.01|3.42|2.02|3.41|2.01|0
1694664900000|2023-09-14 04:15:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1694665200000|2023-09-14 04:20:00|3.4|2|3.42|2.02|3.43|2.03|3.4|2|0
1694665500000|2023-09-14 04:25:00|3.41|2.01|3.43|2.03|3.43|2.03|3.4|2|0
1694665800000|2023-09-14 04:30:00|3.42|2.02|3.41|2.01|3.42|2.02|3.4|2|0
1694666100000|2023-09-14 04:35:00|3.4|2|3.37|1.97|3.4|2|3.37|1.97|0
1694666400000|2023-09-14 04:40:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1694666700000|2023-09-14 04:45:00|3.37|1.97|3.36|1.96|3.39|1.99|3.36|1.96|0
1694667000000|2023-09-14 04:50:00|3.35|1.95|3.03|1.63|3.44|2.04|2.66|1.26|0
1694667300000|2023-09-14 04:55:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1694667600000|2023-09-14 05:00:00|3.01|1.61|3.02|1.62|3.03|1.63|3.01|1.61|0
1694667900000|2023-09-14 05:05:00|3.01|1.61|3.04|1.64|3.04|1.64|3.01|1.61|0
1694668200000|2023-09-14 05:10:00|3.03|1.63|3.04|1.64|3.06|1.66|3.03|1.63|0
1694668500000|2023-09-14 05:15:00|3.05|1.65|3.05|1.65|3.06|1.66|3.04|1.64|0
1694668800000|2023-09-14 05:20:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1694669100000|2023-09-14 05:25:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1694669400000|2023-09-14 05:30:00|3.07|1.67|3.1|1.7|3.13|1.73|3.07|1.67|0
1694669700000|2023-09-14 05:35:00|3.09|1.69|3.05|1.65|3.1|1.7|3.05|1.65|0
1694670000000|2023-09-14 05:40:00|3.04|1.64|3.05|1.65|3.06|1.66|3.04|1.64|0
1694670300000|2023-09-14 05:45:00|3.04|1.64|3.02|1.62|3.05|1.65|3.02|1.62|0
1694670600000|2023-09-14 05:50:00|3.03|1.63|3.05|1.65|3.05|1.65|3.02|1.62|0
1694670900000|2023-09-14 05:55:00|3.06|1.66|3.06|1.66|3.07|1.67|3.05|1.65|0
1694671200000|2023-09-14 06:00:00|3.07|1.67|3.03|1.63|3.07|1.67|3.01|1.61|0
1694671500000|2023-09-14 06:05:00|3.02|1.62|3.02|1.62|3.03|1.63|3|1.6|0
1694671800000|2023-09-14 06:10:00|3.01|1.61|3.03|1.63|3.04|1.64|3.01|1.61|0
1694672100000|2023-09-14 06:15:00|3.02|1.62|3.01|1.61|3.03|1.63|3.01|1.61|0
1694672400000|2023-09-14 06:20:00|3.02|1.62|3.05|1.65|3.05|1.65|3.01|1.61|0
1694672700000|2023-09-14 06:25:00|3.06|1.66|3.07|1.67|3.08|1.68|3.05|1.65|0
1694673000000|2023-09-14 06:30:00|3.08|1.68|3.07|1.67|3.09|1.69|3.05|1.65|0
1694673300000|2023-09-14 06:35:00|3.06|1.66|3.04|1.64|3.07|1.67|3.04|1.64|0
1694673600000|2023-09-14 06:40:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1694673900000|2023-09-14 06:45:00|3.03|1.63|3|1.6|3.03|1.63|2.99|1.59|0
1694674200000|2023-09-14 06:50:00|2.99|1.59|2.99|1.59|3.01|1.61|2.98|1.58|0
1694674500000|2023-09-14 06:55:00|3|1.6|3.01|1.61|3.01|1.61|2.98|1.58|0
1694674800000|2023-09-14 07:00:00|3|1.6|2.94|1.54|3|1.6|2.94|1.54|0
1694675100000|2023-09-14 07:05:00|2.93|1.53|2.94|1.54|2.95|1.55|2.91|1.51|0
1694675400000|2023-09-14 07:10:00|2.95|1.55|2.95|1.55|3.01|1.61|2.93|1.53|0
1694675700000|2023-09-14 07:15:00|2.96|1.56|2.92|1.52|2.97|1.57|2.92|1.52|0
1694676000000|2023-09-14 07:20:00|2.91|1.51|2.96|1.56|2.96|1.56|2.9|1.5|0
1694676300000|2023-09-14 07:25:00|2.97|1.57|2.94|1.54|2.98|1.58|2.91|1.51|0
1694676600000|2023-09-14 07:30:00|2.92|1.52|2.99|1.59|3|1.6|2.92|1.52|0
1694676900000|2023-09-14 07:35:00|3|1.6|2.97|1.57|3.02|1.62|2.96|1.56|0
1694677200000|2023-09-14 07:40:00|2.96|1.56|2.93|1.53|2.97|1.57|2.9|1.5|0
1694677500000|2023-09-14 07:45:00|2.92|1.52|3.65|2.25|3.65|2.25|2.92|1.52|0
1694677800000|2023-09-14 07:50:00|3.64|2.24|3.59|2.19|3.65|2.25|3.58|2.18|0
1694678100000|2023-09-14 07:55:00|3.6|2.2|3.59|2.19|3.62|2.22|3.56|2.16|0
1694678400000|2023-09-14 08:00:00|3.58|2.18|3.61|2.21|3.61|2.21|3.55|2.15|0
1694678700000|2023-09-14 08:05:00|3.6|2.2|3.58|2.18|3.62|2.22|3.55|2.15|0
1694679000000|2023-09-14 08:10:00|3.59|2.19|3.56|2.16|3.6|2.2|3.54|2.14|0
1694679300000|2023-09-14 08:15:00|3.55|2.15|3.54|2.14|3.56|2.16|3.51|2.11|0
1694679600000|2023-09-14 08:20:00|3.52|2.12|3.48|2.08|3.54|2.14|3.47|2.07|0
1694679900000|2023-09-14 08:25:00|3.47|2.07|3.5|2.1|3.52|2.12|3.42|2.02|0
1694680200000|2023-09-14 08:30:00|3.51|2.11|3.53|2.13|3.54|2.14|3.48|2.08|0
1694680500000|2023-09-14 08:35:00|3.54|2.14|3.59|2.19|3.6|2.2|3.52|2.12|0
1694680800000|2023-09-14 08:40:00|3.58|2.18|3.61|2.21|3.61|2.21|3.58|2.18|0
1694681100000|2023-09-14 08:45:00|3.6|2.2|3.61|2.21|3.62|2.22|3.59|2.19|0
1694681400000|2023-09-14 08:50:00|3.62|2.22|3.65|2.25|3.68|2.28|3.61|2.21|0
1694681700000|2023-09-14 08:55:00|3.64|2.24|3.62|2.22|3.65|2.25|3.6|2.2|0
1694682000000|2023-09-14 09:00:00|3.61|2.21|3.6|2.2|3.62|2.22|3.56|2.16|0
1694682300000|2023-09-14 09:05:00|3.61|2.21|3.67|2.27|3.68|2.28|3.61|2.21|0
1694682600000|2023-09-14 09:10:00|3.68|2.28|3.72|2.32|3.72|2.32|3.63|2.23|0
1694682900000|2023-09-14 09:15:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1694683200000|2023-09-14 09:20:00|3.7|2.3|3.72|2.32|3.72|2.32|3.69|2.29|0
1694683500000|2023-09-14 09:25:00|3.71|2.31|3.73|2.33|3.75|2.35|3.71|2.31|0
1694683800000|2023-09-14 09:30:00|3.72|2.32|3.72|2.32|3.74|2.34|3.71|2.31|0
1694684100000|2023-09-14 09:35:00|3.71|2.31|3.66|2.26|3.72|2.32|3.65|2.25|0
1694684400000|2023-09-14 09:40:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1694684700000|2023-09-14 09:45:00|3.64|2.24|3.67|2.27|3.69|2.29|3.63|2.23|0
1694685000000|2023-09-14 09:50:00|3.66|2.26|3.67|2.27|3.69|2.29|3.63|2.23|0
1694685300000|2023-09-14 09:55:00|3.68|2.28|3.7|2.3|3.71|2.31|3.66|2.26|0
1694685600000|2023-09-14 10:00:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1694685900000|2023-09-14 10:05:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1694686200000|2023-09-14 10:10:00|3.73|2.33|3.76|2.36|3.76|2.36|3.73|2.33|0
1694686500000|2023-09-14 10:15:00|3.75|2.35|3.75|2.35|3.77|2.37|3.71|2.31|0
1694686800000|2023-09-14 10:20:00|3.74|2.34|3.75|2.35|3.81|2.41|3.69|2.29|0
1694687100000|2023-09-14 10:25:00|3.76|2.36|3.78|2.38|3.8|2.4|3.75|2.35|0
1694687400000|2023-09-14 10:30:00|3.77|2.37|3.79|2.39|3.8|2.4|3.75|2.35|0
1694687700000|2023-09-14 10:35:00|3.78|2.38|3.84|2.44|3.84|2.44|3.78|2.38|0
1694688000000|2023-09-14 10:40:00|3.85|2.45|3.87|2.47|3.87|2.47|3.84|2.44|0
1694688300000|2023-09-14 10:45:00|3.88|2.48|3.87|2.47|3.9|2.5|3.84|2.44|0
1694688600000|2023-09-14 10:50:00|3.86|2.46|3.83|2.43|3.87|2.47|3.83|2.43|0
1694688900000|2023-09-14 10:55:00|3.82|2.42|3.18|1.78|3.84|2.44|3.15|1.75|0
1694689200000|2023-09-14 11:00:00|3.17|1.77|3.21|1.81|3.21|1.81|3.16|1.76|0
1694689500000|2023-09-14 11:05:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1694689800000|2023-09-14 11:10:00|3.2|1.8|3.21|1.81|3.23|1.83|3.18|1.78|0
1694690100000|2023-09-14 11:15:00|3.2|1.8|3.19|1.79|3.2|1.8|3.17|1.77|0
1694690400000|2023-09-14 11:20:00|3.2|1.8|3.17|1.77|3.21|1.81|3.16|1.76|0
1694690700000|2023-09-14 11:25:00|3.16|1.76|3.14|1.74|3.18|1.78|3.13|1.73|0
1694691000000|2023-09-14 11:30:00|3.13|1.73|3.13|1.73|3.18|1.78|3.13|1.73|0
1694691300000|2023-09-14 11:35:00|3.12|1.72|3.1|1.7|3.14|1.74|3.1|1.7|0
1694691600000|2023-09-14 11:40:00|3.09|1.69|3.09|1.69|3.11|1.71|3.08|1.68|0
1694691900000|2023-09-14 11:45:00|3.08|1.68|3.1|1.7|3.11|1.71|3.07|1.67|0
1694692200000|2023-09-14 11:50:00|3.09|1.69|3.06|1.66|3.1|1.7|3.06|1.66|0
1694692500000|2023-09-14 11:55:00|3.05|1.65|3.07|1.67|3.08|1.68|3.05|1.65|0
1694692800000|2023-09-14 12:00:00|3.06|1.66|3.12|1.72|3.12|1.72|3.05|1.65|0
1694693100000|2023-09-14 12:05:00|3.13|1.73|3.15|1.75|3.16|1.76|3.12|1.72|0
1694693400000|2023-09-14 12:10:00|3.14|1.74|3.96|2.56|4.01|2.61|3.14|1.74|0
1694693700000|2023-09-14 12:15:00|3.99|2.59|4.08|2.68|4.13|2.73|3.89|2.49|0
1694694000000|2023-09-14 12:20:00|4.07|2.67|3.98|2.58|4.14|2.74|3.93|2.53|0
1694694300000|2023-09-14 12:25:00|3.97|2.57|4.05|2.65|4.1|2.7|3.97|2.57|0
1694694600000|2023-09-14 12:30:00|4.04|2.64|3.88|2.48|4.04|2.64|3.77|2.37|0
1694694900000|2023-09-14 12:35:00|3.89|2.49|3.86|2.46|3.89|2.49|3.73|2.33|0
1694695200000|2023-09-14 12:40:00|3.85|2.45|3.91|2.51|3.95|2.55|3.78|2.38|0
1694695500000|2023-09-14 12:45:00|3.92|2.52|3.86|2.46|3.94|2.54|3.85|2.45|0
1694695800000|2023-09-14 12:50:00|3.85|2.45|4.14|2.74|4.18|2.78|3.83|2.43|0
1694696100000|2023-09-14 12:55:00|4.15|2.75|4.12|2.72|4.15|2.75|4.05|2.65|0
1694696400000|2023-09-14 13:00:00|4.11|2.71|4.17|2.77|4.21|2.81|4.07|2.67|0
1694696700000|2023-09-14 13:05:00|4.18|2.78|4.21|2.81|4.33|2.93|4.18|2.78|0
1694697000000|2023-09-14 13:10:00|4.22|2.82|4.27|2.87|4.31|2.91|4.15|2.75|0
1694697300000|2023-09-14 13:15:00|4.26|2.86|4.31|2.91|4.33|2.93|4.24|2.84|0
1694697600000|2023-09-14 13:20:00|4.32|2.92|4.23|2.83|4.44|3.04|4.23|2.83|0
1694697900000|2023-09-14 13:25:00|4.22|2.82|4.23|2.83|4.26|2.86|4.14|2.74|0
1694698200000|2023-09-14 13:30:00|4.24|2.84|4.06|2.66|4.32|2.92|4|2.6|0
1694698500000|2023-09-14 13:35:00|4.05|2.65|4.13|2.73|4.19|2.79|4.02|2.62|0
1694698800000|2023-09-14 13:40:00|4.12|2.72|4.05|2.65|4.17|2.77|3.96|2.56|0
1694699100000|2023-09-14 13:45:00|4.09|2.69|4.02|2.62|4.14|2.74|3.99|2.59|0
1694699400000|2023-09-14 13:50:00|4.03|2.63|3.97|2.57|4.08|2.68|3.92|2.52|0
1694699700000|2023-09-14 13:55:00|3.95|2.55|4.16|2.76|4.16|2.76|3.87|2.47|0
1694700000000|2023-09-14 14:00:00|4.19|2.79|3.91|2.51|4.22|2.82|3.9|2.5|0
1694700300000|2023-09-14 14:05:00|3.89|2.49|3.9|2.5|4|2.6|3.88|2.48|0
1694700600000|2023-09-14 14:10:00|3.89|2.49|3.9|2.5|3.95|2.55|3.79|2.39|0
1694700900000|2023-09-14 14:15:00|3.87|2.47|3.79|2.39|3.93|2.53|3.76|2.36|0
1694701200000|2023-09-14 14:20:00|3.77|2.37|3.97|2.57|3.98|2.58|3.75|2.35|0
1694701500000|2023-09-14 14:25:00|3.96|2.56|4.01|2.61|4.01|2.61|3.9|2.5|0
1694701800000|2023-09-14 14:30:00|4.03|2.63|4.11|2.71|4.13|2.73|4|2.6|0
1694702100000|2023-09-14 14:35:00|4.1|2.7|4.1|2.7|4.16|2.76|4.06|2.66|0
1694702400000|2023-09-14 14:40:00|4.11|2.71|4.26|2.86|4.26|2.86|4.1|2.7|0
1694702700000|2023-09-14 14:45:00|4.27|2.87|4.35|2.95|4.38|2.98|4.27|2.87|0
1694703000000|2023-09-14 14:50:00|4.37|2.97|4.36|2.96|4.43|3.03|4.33|2.93|0
1694703300000|2023-09-14 14:55:00|4.38|2.98|4.38|2.98|4.43|3.03|4.38|2.98|0
1694703600000|2023-09-14 15:00:00|4.4|3|4.46|3.06|4.49|3.09|4.39|2.99|0
1694703900000|2023-09-14 15:05:00|4.47|3.07|4.5|3.1|4.52|3.12|4.41|3.01|0
1694704200000|2023-09-14 15:10:00|4.51|3.11|4.51|3.11|4.56|3.16|4.49|3.09|0
1694704500000|2023-09-14 15:15:00|4.52|3.12|4.49|3.09|4.52|3.12|4.43|3.03|0
1694704800000|2023-09-14 15:20:00|4.5|3.1|4.46|3.06|4.5|3.1|4.42|3.02|0
1694705100000|2023-09-14 15:25:00|4.45|3.05|4.39|2.99|4.46|3.06|4.37|2.97|0
1694705400000|2023-09-14 15:30:00|4.4|3|3.52|2.12|4.99|3.59|3.51|2.11|0
1694705700000|2023-09-14 15:35:00|3.5|2.1|3.48|2.08|3.56|2.16|3.48|2.08|0
1694706000000|2023-09-14 15:40:00|3.47|2.07|3.49|2.09|3.49|2.09|3.39|1.99|0
1694706300000|2023-09-14 15:45:00|3.48|2.08|3.55|2.15|3.56|2.16|3.47|2.07|0
1694706600000|2023-09-14 15:50:00|3.56|2.16|3.65|2.25|3.65|2.25|3.56|2.16|0
1694706900000|2023-09-14 15:55:00|3.64|2.24|3.67|2.27|3.67|2.27|3.63|2.23|0
1694707200000|2023-09-14 16:00:00|3.66|2.26|3.65|2.25|3.69|2.29|3.63|2.23|0
1694707500000|2023-09-14 16:05:00|3.64|2.24|3.63|2.23|3.67|2.27|3.63|2.23|0
1694707800000|2023-09-14 16:10:00|3.64|2.24|3.72|2.32|3.72|2.32|3.62|2.22|0
1694708100000|2023-09-14 16:15:00|3.73|2.33|3.8|2.4|3.87|2.47|3.73|2.33|0
1694708400000|2023-09-14 16:20:00|3.81|2.41|3.73|2.33|3.81|2.41|3.72|2.32|0
1694708700000|2023-09-14 16:25:00|3.71|2.31|3.73|2.33|3.77|2.37|3.69|2.29|0
1694709000000|2023-09-14 16:30:00|3.74|2.34|3.77|2.37|3.82|2.42|3.72|2.32|0
1694709300000|2023-09-14 16:35:00|3.78|2.38|3.66|2.26|3.78|2.38|3.62|2.22|0
1694709600000|2023-09-14 16:40:00|3.67|2.27|3.72|2.32|3.72|2.32|3.66|2.26|0
1694709900000|2023-09-14 16:45:00|3.7|2.3|3.67|2.27|3.72|2.32|3.55|2.15|0
1694710200000|2023-09-14 16:50:00|3.66|2.26|3.74|2.34|3.74|2.34|3.66|2.26|0
1694710500000|2023-09-14 16:55:00|3.73|2.33|3.75|2.35|3.76|2.36|3.72|2.32|0
1694710800000|2023-09-14 17:00:00|3.74|2.34|3.71|2.31|3.74|2.34|3.67|2.27|0
1694711100000|2023-09-14 17:05:00|3.7|2.3|3.66|2.26|3.7|2.3|3.65|2.25|0
1694711400000|2023-09-14 17:10:00|3.65|2.25|3.69|2.29|3.71|2.31|3.65|2.25|0
1694711700000|2023-09-14 17:15:00|3.68|2.28|3.68|2.28|3.68|2.28|3.64|2.24|0
1694712000000|2023-09-14 17:20:00|3.67|2.27|3.64|2.24|3.72|2.32|3.64|2.24|0
1694712300000|2023-09-14 17:25:00|3.62|2.22|3.65|2.25|3.68|2.28|3.61|2.21|0
1694712600000|2023-09-14 17:30:00|3.66|2.26|3.73|2.33|3.73|2.33|3.66|2.26|0
1694712900000|2023-09-14 17:35:00|3.75|2.35|3.74|2.34|3.76|2.36|3.69|2.29|0
1694713200000|2023-09-14 17:40:00|3.73|2.33|3.71|2.31|3.73|2.33|3.65|2.25|0
1694713500000|2023-09-14 17:45:00|3.7|2.3|3.63|2.23|3.7|2.3|3.61|2.21|0
1694713800000|2023-09-14 17:50:00|3.61|2.21|3.64|2.24|3.67|2.27|3.59|2.19|0
1694714100000|2023-09-14 17:55:00|3.62|2.22|3.58|2.18|3.62|2.22|3.58|2.18|0
1694714400000|2023-09-14 18:00:00|3.57|2.17|3.57|2.17|3.63|2.23|3.55|2.15|0
1694714700000|2023-09-14 18:05:00|3.56|2.16|3.58|2.18|3.64|2.24|3.55|2.15|0
1694715000000|2023-09-14 18:10:00|3.57|2.17|3.57|2.17|3.6|2.2|3.55|2.15|0
1694715300000|2023-09-14 18:15:00|3.56|2.16|3.45|2.05|3.59|2.19|3.45|2.05|0
1694715600000|2023-09-14 18:20:00|3.46|2.06|3.45|2.05|3.54|2.14|3.45|2.05|0
1694715900000|2023-09-14 18:25:00|3.46|2.06|3.45|2.05|3.51|2.11|3.44|2.04|0
1694716200000|2023-09-14 18:30:00|3.46|2.06|3.51|2.11|3.52|2.12|3.43|2.03|0
1694716500000|2023-09-14 18:35:00|3.52|2.12|3.55|2.15|3.57|2.17|3.51|2.11|0
1694716800000|2023-09-14 18:40:00|3.56|2.16|3.62|2.22|3.63|2.23|3.52|2.12|0
1694717100000|2023-09-14 18:45:00|3.63|2.23|3.64|2.24|3.64|2.24|3.58|2.18|0
1694717400000|2023-09-14 18:50:00|3.63|2.23|3.62|2.22|3.64|2.24|3.58|2.18|0
1694717700000|2023-09-14 18:55:00|3.63|2.23|3.64|2.24|3.64|2.24|3.6|2.2|0
1694718000000|2023-09-14 19:00:00|3.63|2.23|3.75|2.35|3.75|2.35|3.63|2.23|0
1694718300000|2023-09-14 19:05:00|3.74|2.34|3.73|2.33|3.79|2.39|3.73|2.33|0
1694718600000|2023-09-14 19:10:00|3.74|2.34|3.73|2.33|3.77|2.37|3.71|2.31|0
1694718900000|2023-09-14 19:15:00|3.72|2.32|3.68|2.28|3.73|2.33|3.67|2.27|0
1694719200000|2023-09-14 19:20:00|3.67|2.27|3.61|2.21|3.69|2.29|3.61|2.21|0
1694719500000|2023-09-14 19:25:00|3.6|2.2|3.54|2.14|3.61|2.21|3.53|2.13|0
1694719800000|2023-09-14 19:30:00|3.53|2.13|3.52|2.12|3.55|2.15|3.47|2.07|0
1694720100000|2023-09-14 19:35:00|3.51|2.11|3.53|2.13|3.59|2.19|3.51|2.11|0
1694720400000|2023-09-14 19:40:00|3.54|2.14|3.59|2.19|3.6|2.2|3.54|2.14|0
1694720700000|2023-09-14 19:45:00|3.6|2.2|3.56|2.16|3.6|2.2|3.53|2.13|0
1694721000000|2023-09-14 19:50:00|3.59|2.19|3.52|2.12|3.62|2.22|3.51|2.11|0
1694721300000|2023-09-14 19:55:00|3.54|2.14|3.39|1.99|3.54|2.14|3.33|1.93|0
1694721600000|2023-09-14 20:00:00|3.36|1.96|3.41|2.01|3.43|2.03|3.36|1.96|0
1694721900000|2023-09-14 20:05:00|3.42|2.02|3.51|2.11|3.53|2.13|3.42|2.02|0
1694722200000|2023-09-14 20:10:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1694722500000|2023-09-14 20:15:00|3.62|2.02|3.64|2.04|3.65|2.05|3.62|2.02|0
1694722800000|2023-09-14 20:20:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1694723100000|2023-09-14 20:25:00|3.62|2.02|3.68|2.08|3.68|2.08|3.62|2.02|0
1694723400000|2023-09-14 20:30:00|3.7|2.1|3.7|2.1|3.7|2.1|3.7|2.1|0
1694723700000|2023-09-14 20:35:00|3.69|2.09|3.65|2.05|3.69|2.09|3.65|2.05|0
1694724000000|2023-09-14 20:40:00|3.66|2.06|3.68|2.08|3.68|2.08|3.66|2.06|0
1694724300000|2023-09-14 20:45:00|3.67|2.07|3.66|2.06|3.67|2.07|3.65|2.05|0
1694724600000|2023-09-14 20:50:00|3.65|2.05|3.66|2.06|3.68|2.08|3.65|2.05|0
1694724900000|2023-09-14 20:55:00|3.65|2.05|3.58|1.98|3.66|2.06|3.58|1.98|0
1694725200000|2023-09-14 21:00:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1694725500000|2023-09-14 21:05:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1694725800000|2023-09-14 21:10:00|3.58|1.98|3.58|1.98|3.6|2|3.57|1.97|0
1694726100000|2023-09-14 21:15:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1694726400000|2023-09-14 21:20:00|3.57|1.97|3.58|1.98|3.59|1.99|3.56|1.96|0
1694726700000|2023-09-14 21:25:00|3.59|1.99|3.59|1.99|3.59|1.99|3.59|1.99|0
1694727000000|2023-09-14 21:30:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1694727300000|2023-09-14 21:35:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1694727600000|2023-09-14 21:40:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1694728200000|2023-09-14 21:50:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1694728800000|2023-09-14 22:00:00|3.55|1.95|3.57|1.97|3.58|1.98|3.54|1.94|0
1694729100000|2023-09-14 22:05:00|3.56|1.96|3.58|1.98|3.58|1.98|3.56|1.96|0
1694729400000|2023-09-14 22:10:00|3.57|1.97|3.54|1.94|3.57|1.97|3.54|1.94|0
1694729700000|2023-09-14 22:15:00|3.55|1.95|3.57|1.97|3.57|1.97|3.54|1.94|0
1694730000000|2023-09-14 22:20:00|3.58|1.98|3.57|1.97|3.59|1.99|3.57|1.97|0
1694730300000|2023-09-14 22:25:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1694730600000|2023-09-14 22:30:00|3.58|1.98|3.56|1.96|3.59|1.99|3.55|1.95|0
1694730900000|2023-09-14 22:35:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1694731200000|2023-09-14 22:40:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1694731500000|2023-09-14 22:45:00|3.58|1.98|3.59|1.99|3.6|2|3.57|1.97|0
1694731800000|2023-09-14 22:50:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1694732100000|2023-09-14 22:55:00|3.58|1.98|3.56|1.96|3.59|1.99|3.56|1.96|0
1694732400000|2023-09-14 23:00:00|3.55|1.95|3.56|1.96|3.56|1.96|3.54|1.94|0
1694732700000|2023-09-14 23:05:00|3.57|1.97|3.59|1.99|3.6|2|3.56|1.96|0
1694733000000|2023-09-14 23:10:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1694733300000|2023-09-14 23:15:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1694733600000|2023-09-14 23:20:00|3.62|2.02|3.6|2|3.62|2.02|3.6|2|0
1694733900000|2023-09-14 23:25:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1694734200000|2023-09-14 23:30:00|3.61|2.01|3.6|2|3.61|2.01|3.59|1.99|0
1694734500000|2023-09-14 23:35:00|3.59|1.99|3.6|2|3.61|2.01|3.59|1.99|0
1694734800000|2023-09-14 23:40:00|3.61|2.01|3.62|2.02|3.63|2.03|3.59|1.99|0
1694735100000|2023-09-14 23:45:00|3.63|2.03|3.55|1.95|3.63|2.03|3.55|1.95|0
1694735400000|2023-09-14 23:50:00|3.56|1.96|3.57|1.97|3.57|1.97|3.55|1.95|0
1694735700000|2023-09-14 23:55:00|3.56|1.96|3.55|1.95|3.57|1.97|3.55|1.95|0
1694736000000|2023-09-15 00:00:00|3.56|1.96|3.55|1.95|3.57|1.97|3.54|1.94|0
1694736300000|2023-09-15 00:05:00|3.56|1.96|3.61|2.01|3.61|2.01|3.55|1.95|0
1694736600000|2023-09-15 00:10:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1694736900000|2023-09-15 00:15:00|3.62|2.02|3.62|2.02|3.63|2.03|3.6|2|0
1694737200000|2023-09-15 00:20:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1694737500000|2023-09-15 00:25:00|3.62|2.02|3.63|2.03|3.64|2.04|3.6|2|0
1694737800000|2023-09-15 00:30:00|3.53|2.13|3.55|2.15|3.56|2.16|3.52|2.12|0
1694738100000|2023-09-15 00:35:00|3.56|2.16|3.54|2.14|3.56|2.16|3.54|2.14|0
1694738400000|2023-09-15 00:40:00|3.53|2.13|3.55|2.15|3.55|2.15|3.52|2.12|0
1694738700000|2023-09-15 00:45:00|3.54|2.14|3.52|2.12|3.56|2.16|3.51|2.11|0
1694739000000|2023-09-15 00:50:00|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1694739300000|2023-09-15 00:55:00|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1694739600000|2023-09-15 01:00:00|3.5|2.1|3.51|2.11|3.52|2.12|3.5|2.1|0
1694739900000|2023-09-15 01:05:00|3.52|2.12|3.48|2.08|3.52|2.12|3.48|2.08|0
1694740200000|2023-09-15 01:10:00|3.49|2.09|3.48|2.08|3.5|2.1|3.47|2.07|0
1694740500000|2023-09-15 01:15:00|3.47|2.07|3.46|2.06|3.5|2.1|3.46|2.06|0
1694740800000|2023-09-15 01:20:00|3.47|2.07|3.46|2.06|3.47|2.07|3.43|2.03|0
1694741100000|2023-09-15 01:25:00|3.47|2.07|3.46|2.06|3.5|2.1|3.46|2.06|0
1694741400000|2023-09-15 01:30:00|3.45|2.05|3.43|2.03|3.46|2.06|3.43|2.03|0
1694741700000|2023-09-15 01:35:00|3.44|2.04|3.43|2.03|3.46|2.06|3.43|2.03|0
1694742000000|2023-09-15 01:40:00|3.44|2.04|3.49|2.09|3.49|2.09|3.44|2.04|0
1694742300000|2023-09-15 01:45:00|3.5|2.1|3.5|2.1|3.5|2.1|3.47|2.07|0
1694742600000|2023-09-15 01:50:00|3.51|2.11|3.51|2.11|3.53|2.13|3.5|2.1|0
1694742900000|2023-09-15 01:55:00|3.52|2.12|3.56|2.16|3.56|2.16|3.51|2.11|0
1694743200000|2023-09-15 02:00:00|3.58|2.18|3.62|2.22|3.66|2.26|3.58|2.18|0
1694743500000|2023-09-15 02:05:00|3.61|2.21|3.6|2.2|3.62|2.22|3.59|2.19|0
1694743800000|2023-09-15 02:10:00|3.59|2.19|3.59|2.19|3.6|2.2|3.57|2.17|0
1694744100000|2023-09-15 02:15:00|3.58|2.18|3.59|2.19|3.62|2.22|3.58|2.18|0
1694744400000|2023-09-15 02:20:00|3.6|2.2|3.61|2.21|3.62|2.22|3.58|2.18|0
1694744700000|2023-09-15 02:25:00|3.6|2.2|3.63|2.23|3.63|2.23|3.6|2.2|0
1694745000000|2023-09-15 02:30:00|3.64|2.24|3.6|2.2|3.64|2.24|3.59|2.19|0
1694745300000|2023-09-15 02:35:00|3.61|2.21|3.61|2.21|3.62|2.22|3.59|2.19|0
1694745600000|2023-09-15 02:40:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1694745900000|2023-09-15 02:45:00|3.61|2.21|3.61|2.21|3.62|2.22|3.6|2.2|0
1694746200000|2023-09-15 02:50:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1694746500000|2023-09-15 02:55:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1694746800000|2023-09-15 03:00:00|3.63|2.23|3.63|2.23|3.63|2.23|3.61|2.21|0
1694747100000|2023-09-15 03:05:00|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1694747400000|2023-09-15 03:10:00|3.62|2.22|3.65|2.25|3.65|2.25|3.61|2.21|0
1694747700000|2023-09-15 03:15:00|3.64|2.24|3.68|2.28|3.68|2.28|3.64|2.24|0
1694748000000|2023-09-15 03:20:00|3.67|2.27|3.7|2.3|3.72|2.32|3.67|2.27|0
1694748300000|2023-09-15 03:25:00|3.71|2.31|3.69|2.29|3.71|2.31|3.68|2.28|0
1694748600000|2023-09-15 03:30:00|3.68|2.28|3.65|2.25|3.69|2.29|3.64|2.24|0
1694748900000|2023-09-15 03:35:00|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1694749200000|2023-09-15 03:40:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1694749500000|2023-09-15 03:45:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1694749800000|2023-09-15 03:50:00|3.58|2.18|3.6|2.2|3.61|2.21|3.58|2.18|0
1694750100000|2023-09-15 03:55:00|3.59|2.19|3.58|2.18|3.6|2.2|3.57|2.17|0
1694750400000|2023-09-15 04:00:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1694750700000|2023-09-15 04:05:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1694751000000|2023-09-15 04:10:00|3.58|2.18|3.59|2.19|3.6|2.2|3.57|2.17|0
1694751300000|2023-09-15 04:15:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1694751600000|2023-09-15 04:20:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1694751900000|2023-09-15 04:25:00|3.59|2.19|3.59|2.19|3.61|2.21|3.59|2.19|0
1694752200000|2023-09-15 04:30:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1694752500000|2023-09-15 04:35:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1694752800000|2023-09-15 04:40:00|3.6|2.2|3.61|2.21|3.63|2.23|3.6|2.2|0
1694753100000|2023-09-15 04:45:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1694753400000|2023-09-15 04:50:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1694753700000|2023-09-15 04:55:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1694754000000|2023-09-15 05:00:00|3.6|2.2|3.6|2.2|3.61|2.21|3.58|2.18|0
1694754300000|2023-09-15 05:05:00|3.61|2.21|3.61|2.21|3.63|2.23|3.6|2.2|0
1694754600000|2023-09-15 05:10:00|3.6|2.2|3.58|2.18|3.62|2.22|3.58|2.18|0
1694754900000|2023-09-15 05:15:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1694755200000|2023-09-15 05:20:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1694755500000|2023-09-15 05:25:00|3.55|2.15|3.58|2.18|3.58|2.18|3.55|2.15|0
1694755800000|2023-09-15 05:30:00|3.59|2.19|3.58|2.18|3.6|2.2|3.57|2.17|0
1694756100000|2023-09-15 05:35:00|3.57|2.17|3.54|2.14|3.57|2.17|3.54|2.14|0
1694756400000|2023-09-15 05:40:00|3.55|2.15|3.58|2.18|3.59|2.19|3.54|2.14|0
1694756700000|2023-09-15 05:45:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1694757000000|2023-09-15 05:50:00|3.57|2.17|3.57|2.17|3.58|2.18|3.55|2.15|0
1694757300000|2023-09-15 05:55:00|3.56|2.16|3.59|2.19|3.59|2.19|3.56|2.16|0
1694757600000|2023-09-15 06:00:00|3.58|2.18|3.49|2.09|3.58|2.18|3.49|2.09|0
1694757900000|2023-09-15 06:05:00|3.5|2.1|3.51|2.11|3.53|2.13|3.49|2.09|0
1694758200000|2023-09-15 06:10:00|3.52|2.12|3.5|2.1|3.53|2.13|3.5|2.1|0
1694758500000|2023-09-15 06:15:00|3.49|2.09|3.55|2.15|3.55|2.15|3.49|2.09|0
1694758800000|2023-09-15 06:20:00|3.54|2.14|3.55|2.15|3.57|2.17|3.54|2.14|0
1694759100000|2023-09-15 06:25:00|3.56|2.16|3.55|2.15|3.58|2.18|3.54|2.14|0
1694759400000|2023-09-15 06:30:00|3.54|2.14|3.54|2.14|3.57|2.17|3.53|2.13|0
1694759700000|2023-09-15 06:35:00|3.55|2.15|3.57|2.17|3.57|2.17|3.54|2.14|0
1694760000000|2023-09-15 06:40:00|3.56|2.16|3.56|2.16|3.58|2.18|3.56|2.16|0
1694760300000|2023-09-15 06:45:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1694760600000|2023-09-15 06:50:00|3.57|2.17|3.56|2.16|3.59|2.19|3.54|2.14|0
1694760900000|2023-09-15 06:55:00|3.57|2.17|3.55|2.15|3.59|2.19|3.55|2.15|0
1694761200000|2023-09-15 07:00:00|3.56|2.16|3.55|2.15|3.6|2.2|3.53|2.13|0
1694761500000|2023-09-15 07:05:00|3.56|2.16|3.54|2.14|3.57|2.17|3.52|2.12|0
1694761800000|2023-09-15 07:10:00|3.55|2.15|3.51|2.11|3.6|2.2|3.51|2.11|0
1694762100000|2023-09-15 07:15:00|3.52|2.12|3.57|2.17|3.59|2.19|3.49|2.09|0
1694762400000|2023-09-15 07:20:00|3.56|2.16|3.5|2.1|3.57|2.17|3.48|2.08|0
1694762700000|2023-09-15 07:25:00|3.49|2.09|3.45|2.05|3.5|2.1|3.44|2.04|0
1694763000000|2023-09-15 07:30:00|3.43|2.03|3.4|2|3.46|2.06|3.38|1.98|0
1694763300000|2023-09-15 07:35:00|3.41|2.01|3.39|1.99|3.46|2.06|3.38|1.98|0
1694763600000|2023-09-15 07:40:00|3.38|1.98|3.43|2.03|3.45|2.05|3.38|1.98|0
1694763900000|2023-09-15 07:45:00|3.44|2.04|3.46|2.06|3.47|2.07|3.41|2.01|0
1694764200000|2023-09-15 07:50:00|3.45|2.05|3.37|1.97|3.46|2.06|3.34|1.94|0
1694764500000|2023-09-15 07:55:00|3.36|1.96|3.44|2.04|3.44|2.04|3.36|1.96|0
1694764800000|2023-09-15 08:00:00|3.45|2.05|3.39|1.99|3.45|2.05|3.37|1.97|0
1694765100000|2023-09-15 08:05:00|3.4|2|3.46|2.06|3.46|2.06|3.37|1.97|0
1694765400000|2023-09-15 08:10:00|3.45|2.05|3.55|2.15|3.59|2.19|3.4|2|0
1694765700000|2023-09-15 08:15:00|3.56|2.16|3.5|2.1|3.56|2.16|3.49|2.09|0
1694766000000|2023-09-15 08:20:00|3.49|2.09|3.51|2.11|3.55|2.15|3.49|2.09|0
1694766300000|2023-09-15 08:25:00|3.5|2.1|3.5|2.1|3.56|2.16|3.5|2.1|0
1694766600000|2023-09-15 08:30:00|3.51|2.11|3.54|2.14|3.54|2.14|3.49|2.09|0
1694766900000|2023-09-15 08:35:00|3.55|2.15|3.5|2.1|3.55|2.15|3.49|2.09|0
1694767200000|2023-09-15 08:40:00|3.49|2.09|3.5|2.1|3.52|2.12|3.49|2.09|0
1694767500000|2023-09-15 08:45:00|3.49|2.09|3.53|2.13|3.54|2.14|3.49|2.09|0
1694767800000|2023-09-15 08:50:00|3.52|2.12|3.49|2.09|3.56|2.16|3.49|2.09|0
1694768100000|2023-09-15 08:55:00|3.5|2.1|3.49|2.09|3.53|2.13|3.49|2.09|0
1694768400000|2023-09-15 09:00:00|3.5|2.1|3.52|2.12|3.52|2.12|3.48|2.08|0
1694768700000|2023-09-15 09:05:00|3.53|2.13|3.57|2.17|3.58|2.18|3.5|2.1|0
1694769000000|2023-09-15 09:10:00|3.56|2.16|3.48|2.08|3.57|2.17|3.48|2.08|0
1694769300000|2023-09-15 09:15:00|3.49|2.09|3.48|2.08|3.52|2.12|3.48|2.08|0
1694769600000|2023-09-15 09:20:00|3.49|2.09|3.52|2.12|3.53|2.13|3.48|2.08|0
1694769900000|2023-09-15 09:25:00|3.51|2.11|3.52|2.12|3.55|2.15|3.49|2.09|0
1694770200000|2023-09-15 09:30:00|3.51|2.11|3.55|2.15|3.56|2.16|3.51|2.11|0
1694770500000|2023-09-15 09:35:00|3.54|2.14|3.61|2.21|3.61|2.21|3.53|2.13|0
1694770800000|2023-09-15 09:40:00|3.6|2.2|3.57|2.17|3.61|2.21|3.57|2.17|0
1694771100000|2023-09-15 09:45:00|3.58|2.18|3.56|2.16|3.61|2.21|3.52|2.12|0
1694771400000|2023-09-15 09:50:00|3.55|2.15|3.56|2.16|3.57|2.17|3.51|2.11|0
1694771700000|2023-09-15 09:55:00|3.55|2.15|3.58|2.18|3.6|2.2|3.54|2.14|0
1694772000000|2023-09-15 10:00:00|3.57|2.17|3.55|2.15|3.59|2.19|3.54|2.14|0
1694772300000|2023-09-15 10:05:00|3.54|2.14|3.58|2.18|3.59|2.19|3.53|2.13|0
1694772600000|2023-09-15 10:10:00|3.59|2.19|3.6|2.2|3.61|2.21|3.56|2.16|0
1694772900000|2023-09-15 10:15:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1694773200000|2023-09-15 10:20:00|3.59|2.19|3.61|2.21|3.61|2.21|3.58|2.18|0
1694773500000|2023-09-15 10:25:00|3.6|2.2|3.6|2.2|3.64|2.24|3.59|2.19|0
1694773800000|2023-09-15 10:30:00|3.59|2.19|3.59|2.19|3.61|2.21|3.57|2.17|0
1694774100000|2023-09-15 10:35:00|3.58|2.18|3.56|2.16|3.59|2.19|3.56|2.16|0
1694774400000|2023-09-15 10:40:00|3.58|2.18|3.58|2.18|3.59|2.19|3.56|2.16|0
1694774700000|2023-09-15 10:45:00|3.57|2.17|3.61|2.21|3.63|2.23|3.57|2.17|0
1694775000000|2023-09-15 10:50:00|3.6|2.2|3.59|2.19|3.63|2.23|3.59|2.19|0
1694775300000|2023-09-15 10:55:00|3.6|2.2|3.63|2.23|3.63|2.23|3.59|2.19|0
1694775600000|2023-09-15 11:00:00|3.62|2.22|3.63|2.23|3.63|2.23|3.6|2.2|0
1694775900000|2023-09-15 11:05:00|3.62|2.22|3.59|2.19|3.63|2.23|3.57|2.17|0
1694776200000|2023-09-15 11:10:00|3.58|2.18|3.57|2.17|3.62|2.22|3.57|2.17|0
1694776500000|2023-09-15 11:15:00|3.56|2.16|3.57|2.17|3.58|2.18|3.53|2.13|0
1694776800000|2023-09-15 11:20:00|3.56|2.16|3.53|2.13|3.58|2.18|3.53|2.13|0
1694777100000|2023-09-15 11:25:00|3.54|2.14|3.57|2.17|3.57|2.17|3.51|2.11|0
1694777400000|2023-09-15 11:30:00|3.56|2.16|3.57|2.17|3.58|2.18|3.54|2.14|0
1694777700000|2023-09-15 11:35:00|3.56|2.16|3.57|2.17|3.58|2.18|3.55|2.15|0
1694778000000|2023-09-15 11:40:00|3.56|2.16|3.54|2.14|3.57|2.17|3.54|2.14|0
1694778300000|2023-09-15 11:45:00|3.53|2.13|3.52|2.12|3.54|2.14|3.52|2.12|0
1694778600000|2023-09-15 11:50:00|3.51|2.11|3.48|2.08|3.52|2.12|3.48|2.08|0
1694778900000|2023-09-15 11:55:00|3.47|2.07|3.49|2.09|3.49|2.09|3.47|2.07|0
1694779200000|2023-09-15 12:00:00|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1694779500000|2023-09-15 12:05:00|3.52|2.12|3.58|2.18|3.59|2.19|3.52|2.12|0
1694779800000|2023-09-15 12:10:00|3.59|2.19|3.54|2.14|3.61|2.21|3.54|2.14|0
1694780100000|2023-09-15 12:15:00|3.55|2.15|3.56|2.16|3.57|2.17|3.54|2.14|0
1694780400000|2023-09-15 12:20:00|3.55|2.15|3.46|2.06|3.56|2.16|3.44|2.04|0
1694780700000|2023-09-15 12:25:00|3.45|2.05|3.48|2.08|3.49|2.09|3.45|2.05|0
1694781000000|2023-09-15 12:30:00|3.43|2.03|3.45|2.05|3.61|2.21|3.42|2.02|0
1694781300000|2023-09-15 12:35:00|3.44|2.04|3.36|1.96|3.46|2.06|3.36|1.96|0
1694781600000|2023-09-15 12:40:00|3.35|1.95|3.41|2.01|3.43|2.03|3.35|1.95|0
1694781900000|2023-09-15 12:45:00|3.42|2.02|3.37|1.97|3.42|2.02|3.3|1.9|0
1694782200000|2023-09-15 12:50:00|3.38|1.98|3.3|1.9|3.38|1.98|3.26|1.86|0
1694782500000|2023-09-15 12:55:00|3.29|1.89|3.27|1.87|3.32|1.92|3.26|1.86|0
1694782800000|2023-09-15 13:00:00|3.26|1.86|3.29|1.89|3.33|1.93|3.25|1.85|0
1694783100000|2023-09-15 13:05:00|3.3|1.9|3.27|1.87|3.35|1.95|3.26|1.86|0
1694783400000|2023-09-15 13:10:00|3.26|1.86|3.45|2.05|3.46|2.06|3.2|1.8|0
1694783700000|2023-09-15 13:15:00|3.46|2.06|3.44|2.04|3.47|2.07|3.41|2.01|0
1694784000000|2023-09-15 13:20:00|3.45|2.05|3.44|2.04|3.47|2.07|3.44|2.04|0
1694784300000|2023-09-15 13:25:00|3.42|2.02|3.17|1.77|3.42|2.02|3.1|1.7|0
1694784600000|2023-09-15 13:30:00|3.22|1.82|3.16|1.76|3.27|1.87|3.08|1.68|0
1694784900000|2023-09-15 13:35:00|3.15|1.75|3.12|1.72|3.23|1.83|3.09|1.69|0
1694785200000|2023-09-15 13:40:00|3.11|1.71|3.02|1.62|3.12|1.72|2.97|1.57|0
1694785500000|2023-09-15 13:45:00|2.99|1.59|2.98|1.58|3.04|1.64|2.91|1.51|0
1694785800000|2023-09-15 13:50:00|2.99|1.59|3|1.6|3.01|1.61|2.93|1.53|0
1694786100000|2023-09-15 13:55:00|3.01|1.61|3.08|1.68|3.08|1.68|2.86|1.46|0
1694786400000|2023-09-15 14:00:00|3.09|1.69|2.86|1.46|3.26|1.86|2.84|1.44|0
1694786700000|2023-09-15 14:05:00|2.89|1.49|2.79|1.39|2.97|1.57|2.78|1.38|0
1694787000000|2023-09-15 14:10:00|2.8|1.4|2.71|1.31|2.84|1.44|2.7|1.3|0
1694787300000|2023-09-15 14:15:00|2.72|1.32|2.76|1.36|2.77|1.37|2.64|1.24|0
1694787600000|2023-09-15 14:20:00|2.75|1.35|2.77|1.37|2.84|1.44|2.73|1.33|0
1694787900000|2023-09-15 14:25:00|2.74|1.34|2.74|1.34|2.79|1.39|2.69|1.29|0
1694788200000|2023-09-15 14:30:00|2.72|1.32|3.1|1.7|3.16|1.76|2.66|1.26|0
1694788500000|2023-09-15 14:35:00|3.09|1.69|3.09|1.69|3.14|1.74|3.03|1.63|0
1694788800000|2023-09-15 14:40:00|3.08|1.68|2.99|1.59|3.09|1.69|2.97|1.57|0
1694789100000|2023-09-15 14:45:00|3.01|1.61|3.53|2.13|3.56|2.16|2.92|1.52|0
1694789400000|2023-09-15 14:50:00|3.52|2.12|3|1.6|3.52|2.12|3|1.6|0
1694789700000|2023-09-15 14:55:00|2.99|1.59|2.91|1.51|3.03|1.63|2.9|1.5|0
1694790000000|2023-09-15 15:00:00|2.9|1.5|3.14|1.74|3.17|1.77|2.84|1.44|0
1694790300000|2023-09-15 15:05:00|3.15|1.75|3.05|1.65|3.24|1.84|3.05|1.65|0
1694790600000|2023-09-15 15:10:00|3.06|1.66|3.01|1.61|3.11|1.71|3.01|1.61|0
1694790900000|2023-09-15 15:15:00|3.03|1.63|3.02|1.62|3.05|1.65|2.99|1.59|0
1694791200000|2023-09-15 15:20:00|3.01|1.61|3.03|1.63|3.07|1.67|2.98|1.58|0
1694791500000|2023-09-15 15:25:00|3.04|1.64|3.13|1.73|3.13|1.73|3.01|1.61|0
1694791800000|2023-09-15 15:30:00|3.12|1.72|3.05|1.65|3.17|1.77|3.04|1.64|0
1694792100000|2023-09-15 15:35:00|3.06|1.66|3.07|1.67|3.12|1.72|3.02|1.62|0
1694792400000|2023-09-15 15:40:00|3.06|1.66|3.17|1.77|3.19|1.79|3.06|1.66|0
1694792700000|2023-09-15 15:45:00|3.16|1.76|3.19|1.79|3.2|1.8|3.1|1.7|0
1694793000000|2023-09-15 15:50:00|3.2|1.8|3.13|1.73|3.22|1.82|3.12|1.72|0
1694793300000|2023-09-15 15:55:00|3.14|1.74|3.16|1.76|3.18|1.78|3.06|1.66|0
1694793600000|2023-09-15 16:00:00|3.17|1.77|3.19|1.79|3.2|1.8|3.13|1.73|0
1694793900000|2023-09-15 16:05:00|3.2|1.8|3.16|1.76|3.21|1.81|3.16|1.76|0
1694794200000|2023-09-15 16:10:00|3.17|1.77|3.16|1.76|3.2|1.8|3.1|1.7|0
1694794500000|2023-09-15 16:15:00|3.17|1.77|3.18|1.78|3.19|1.79|3.11|1.71|0
1694794800000|2023-09-15 16:20:00|3.17|1.77|3.18|1.78|3.2|1.8|3.13|1.73|0
1694795100000|2023-09-15 16:25:00|3.17|1.77|3.12|1.72|3.18|1.78|3.1|1.7|0
1694795400000|2023-09-15 16:30:00|3.11|1.71|3.18|1.78|3.18|1.78|3.08|1.68|0
1694795700000|2023-09-15 16:35:00|3.17|1.77|3.21|1.81|3.22|1.82|3.12|1.72|0
1694796000000|2023-09-15 16:40:00|3.2|1.8|3.19|1.79|3.23|1.83|3.17|1.77|0
1694796300000|2023-09-15 16:45:00|3.18|1.78|3.2|1.8|3.21|1.81|3.13|1.73|0
1694796600000|2023-09-15 16:50:00|3.21|1.81|3.19|1.79|3.23|1.83|3.19|1.79|0
1694796900000|2023-09-15 16:55:00|3.18|1.78|3.18|1.78|3.18|1.78|3.11|1.71|0
1694797200000|2023-09-15 17:00:00|3.17|1.77|3.01|1.61|3.18|1.78|3.01|1.61|0
1694797500000|2023-09-15 17:05:00|3|1.6|2.95|1.55|3.01|1.61|2.94|1.54|0
1694797800000|2023-09-15 17:10:00|2.96|1.56|2.89|1.49|2.97|1.57|2.85|1.45|0
1694798100000|2023-09-15 17:15:00|2.9|1.5|2.79|1.39|2.9|1.5|2.79|1.39|0
1694798400000|2023-09-15 17:20:00|2.8|1.4|2.73|1.33|2.8|1.4|2.7|1.3|0
1694798700000|2023-09-15 17:25:00|2.72|1.32|2.72|1.32|2.75|1.35|2.7|1.3|0
1694799000000|2023-09-15 17:30:00|2.7|1.3|2.73|1.33|2.75|1.35|2.62|1.22|0
1694799300000|2023-09-15 17:35:00|2.74|1.34|2.82|1.42|2.82|1.42|2.73|1.33|0
1694799600000|2023-09-15 17:40:00|2.83|1.43|2.88|1.48|2.9|1.5|2.79|1.39|0
1694799900000|2023-09-15 17:45:00|2.87|1.47|2.86|1.46|2.9|1.5|2.83|1.43|0
1694800200000|2023-09-15 17:50:00|2.85|1.45|2.85|1.45|2.89|1.49|2.82|1.42|0
1694800500000|2023-09-15 17:55:00|2.84|1.44|2.85|1.45|2.86|1.46|2.82|1.42|0
1694800800000|2023-09-15 18:00:00|2.84|1.44|2.8|1.4|2.84|1.44|2.75|1.35|0
1694801100000|2023-09-15 18:05:00|2.79|1.39|2.74|1.34|2.81|1.41|2.74|1.34|0
1694801400000|2023-09-15 18:10:00|2.72|1.32|2.71|1.31|2.8|1.4|2.71|1.31|0
1694801700000|2023-09-15 18:15:00|2.7|1.3|2.73|1.33|2.75|1.35|2.69|1.29|0
1694802000000|2023-09-15 18:20:00|2.72|1.32|2.69|1.29|2.75|1.35|2.69|1.29|0
1694802300000|2023-09-15 18:25:00|2.68|1.28|2.68|1.28|2.73|1.33|2.66|1.26|0
1694802600000|2023-09-15 18:30:00|2.67|1.27|2.72|1.32|2.74|1.34|2.67|1.27|0
1694802900000|2023-09-15 18:35:00|2.73|1.33|2.78|1.38|2.8|1.4|2.72|1.32|0
1694803200000|2023-09-15 18:40:00|2.79|1.39|2.77|1.37|2.79|1.39|2.75|1.35|0
1694803500000|2023-09-15 18:45:00|2.76|1.36|2.81|1.41|2.81|1.41|2.75|1.35|0
1694803800000|2023-09-15 18:50:00|2.82|1.42|2.73|1.33|2.82|1.42|2.71|1.31|0
1694804100000|2023-09-15 18:55:00|2.74|1.34|2.83|1.43|2.83|1.43|2.73|1.33|0
1694804400000|2023-09-15 19:00:00|2.82|1.42|2.73|1.33|2.82|1.42|2.71|1.31|0
1694804700000|2023-09-15 19:05:00|2.74|1.34|2.72|1.32|2.75|1.35|2.68|1.28|0
1694805000000|2023-09-15 19:10:00|2.73|1.33|2.77|1.37|2.77|1.37|2.72|1.32|0
1694805300000|2023-09-15 19:15:00|2.76|1.36|2.8|1.4|2.83|1.43|2.76|1.36|0
1694805600000|2023-09-15 19:20:00|2.81|1.41|2.74|1.34|2.81|1.41|2.74|1.34|0
1694805900000|2023-09-15 19:25:00|2.76|1.36|2.79|1.39|2.81|1.41|2.73|1.33|0
1694806200000|2023-09-15 19:30:00|2.78|1.38|2.75|1.35|2.85|1.45|2.74|1.34|0
1694806500000|2023-09-15 19:35:00|2.76|1.36|2.66|1.26|2.77|1.37|2.64|1.24|0
1694806800000|2023-09-15 19:40:00|2.65|1.25|2.65|1.25|2.7|1.3|2.65|1.25|0
1694807100000|2023-09-15 19:45:00|2.64|1.24|2.66|1.26|2.71|1.31|2.62|1.22|0
1694807400000|2023-09-15 19:50:00|2.65|1.25|2.67|1.27|2.73|1.33|2.62|1.22|0
1694807700000|2023-09-15 19:55:00|2.7|1.3|2.68|1.28|2.73|1.33|2.63|1.23|0
1694808000000|2023-09-15 20:00:00|2.69|1.29|2.67|1.27|2.76|1.36|2.66|1.26|0
1694808300000|2023-09-15 20:05:00|2.66|1.26|2.7|1.3|2.71|1.31|2.66|1.26|0
1694808600000|2023-09-15 20:10:00|2.71|1.31|2.78|1.38|2.78|1.38|2.71|1.31|0
1694999700000|2023-09-18 01:15:00|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1695000000000|2023-09-18 01:20:00|3.01|1.61|3|1.6|3.01|1.61|2.98|1.58|0
1695000300000|2023-09-18 01:25:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1695000600000|2023-09-18 01:30:00|3.01|1.61|2.97|1.57|3.01|1.61|2.96|1.56|0
1695000900000|2023-09-18 01:35:00|2.96|1.56|3.02|1.62|3.02|1.62|2.96|1.56|0
1695001200000|2023-09-18 01:40:00|3.01|1.61|3|1.6|3.03|1.63|2.98|1.58|0
1695001500000|2023-09-18 01:45:00|3.01|1.61|2.99|1.59|3.01|1.61|2.98|1.58|0
1695001800000|2023-09-18 01:50:00|3|1.6|2.98|1.58|3|1.6|2.97|1.57|0
1695002100000|2023-09-18 01:55:00|2.97|1.57|2.97|1.57|2.99|1.59|2.95|1.55|0
1695002400000|2023-09-18 02:00:00|2.98|1.58|3|1.6|3.01|1.61|2.97|1.57|0
1695002700000|2023-09-18 02:05:00|2.99|1.59|3.01|1.61|3.02|1.62|2.99|1.59|0
1695003000000|2023-09-18 02:10:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1695003300000|2023-09-18 02:15:00|3.01|1.61|3|1.6|3.02|1.62|2.99|1.59|0
1695003600000|2023-09-18 02:20:00|3.01|1.61|3.01|1.61|3.01|1.61|2.98|1.58|0
1695003900000|2023-09-18 02:25:00|3.02|1.62|3.02|1.62|3.02|1.62|3|1.6|0
1695004200000|2023-09-18 02:30:00|3.01|1.61|3|1.6|3.02|1.62|3|1.6|0
1695004500000|2023-09-18 02:35:00|3.01|1.61|3.02|1.62|3.03|1.63|3|1.6|0
1695004800000|2023-09-18 02:40:00|3.01|1.61|2.98|1.58|3.02|1.62|2.97|1.57|0
1695005100000|2023-09-18 02:45:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1695005400000|2023-09-18 02:50:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1695005700000|2023-09-18 02:55:00|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1695006000000|2023-09-18 03:00:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1695006300000|2023-09-18 03:05:00|3|1.6|2.99|1.59|3.01|1.61|2.99|1.59|0
1695006600000|2023-09-18 03:10:00|3|1.6|3.01|1.61|3.03|1.63|3|1.6|0
1695006900000|2023-09-18 03:15:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1695007200000|2023-09-18 03:20:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1695007500000|2023-09-18 03:25:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1695007800000|2023-09-18 03:30:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1695008100000|2023-09-18 03:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1695008400000|2023-09-18 03:40:00|3.02|1.62|3.01|1.61|3.03|1.63|3.01|1.61|0
1695008700000|2023-09-18 03:45:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1695009000000|2023-09-18 03:50:00|3.01|1.61|3.02|1.62|3.03|1.63|3.01|1.61|0
1695009300000|2023-09-18 03:55:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1695009600000|2023-09-18 04:00:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1695009900000|2023-09-18 04:05:00|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1695010200000|2023-09-18 04:10:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1695010500000|2023-09-18 04:15:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1695010800000|2023-09-18 04:20:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1695011100000|2023-09-18 04:25:00|3.04|1.64|3.11|1.71|3.11|1.71|3.02|1.62|0
1695011400000|2023-09-18 04:30:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1695011700000|2023-09-18 04:35:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1695012000000|2023-09-18 04:40:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1695012300000|2023-09-18 04:45:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1695012600000|2023-09-18 04:50:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1695012900000|2023-09-18 04:55:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1695013200000|2023-09-18 05:00:00|3.08|1.68|3.1|1.7|3.11|1.71|3.08|1.68|0
1695013500000|2023-09-18 05:05:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1695013800000|2023-09-18 05:10:00|3.1|1.7|3.08|1.68|3.11|1.71|3.08|1.68|0
1695014100000|2023-09-18 05:15:00|3.09|1.69|3.1|1.7|3.11|1.71|3.08|1.68|0
1695014400000|2023-09-18 05:20:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1695014700000|2023-09-18 05:25:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1695015000000|2023-09-18 05:30:00|3.08|1.68|3.1|1.7|3.11|1.71|3.08|1.68|0
1695015300000|2023-09-18 05:35:00|3.11|1.71|3.11|1.71|3.11|1.71|3.09|1.69|0
1695015600000|2023-09-18 05:40:00|3.1|1.7|3.06|1.66|3.1|1.7|3.05|1.65|0
1695015900000|2023-09-18 05:45:00|3.05|1.65|3.07|1.67|3.07|1.67|3.04|1.64|0
1695016200000|2023-09-18 05:50:00|3.08|1.68|3.07|1.67|3.08|1.68|3.05|1.65|0
1695016500000|2023-09-18 05:55:00|3.06|1.66|3.06|1.66|3.07|1.67|3.05|1.65|0
1695016800000|2023-09-18 06:00:00|3.07|1.67|3.05|1.65|3.07|1.67|3.03|1.63|0
1695017100000|2023-09-18 06:05:00|3.04|1.64|3.07|1.67|3.07|1.67|3.04|1.64|0
1695017400000|2023-09-18 06:10:00|3.08|1.68|3.09|1.69|3.11|1.71|3.08|1.68|0
1695017700000|2023-09-18 06:15:00|3.1|1.7|3.08|1.68|3.1|1.7|3.08|1.68|0
1695018000000|2023-09-18 06:20:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1695018300000|2023-09-18 06:25:00|3.09|1.69|3.07|1.67|3.1|1.7|3.07|1.67|0
1695018600000|2023-09-18 06:30:00|3.08|1.68|3.02|1.62|3.08|1.68|3.02|1.62|0
1695018900000|2023-09-18 06:35:00|3.01|1.61|3|1.6|3.02|1.62|2.99|1.59|0
1695019200000|2023-09-18 06:40:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1695019500000|2023-09-18 06:45:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1695019800000|2023-09-18 06:50:00|3.01|1.61|3.04|1.64|3.04|1.64|3.01|1.61|0
1695020100000|2023-09-18 06:55:00|3.03|1.63|3.01|1.61|3.04|1.64|3|1.6|0
1695020400000|2023-09-18 07:00:00|3|1.6|3.06|1.66|3.08|1.68|3|1.6|0
1695020700000|2023-09-18 07:05:00|3.07|1.67|3|1.6|3.07|1.67|2.98|1.58|0
1695021000000|2023-09-18 07:10:00|2.99|1.59|2.98|1.58|3|1.6|2.96|1.56|0
1695021300000|2023-09-18 07:15:00|2.99|1.59|2.95|1.55|2.99|1.59|2.93|1.53|0
1695021600000|2023-09-18 07:20:00|2.96|1.56|3|1.6|3|1.6|2.94|1.54|0
1695021900000|2023-09-18 07:25:00|2.99|1.59|3.01|1.61|3.02|1.62|2.97|1.57|0
1695022200000|2023-09-18 07:30:00|3.03|1.63|3.12|1.72|3.13|1.73|3.02|1.62|0
1695022500000|2023-09-18 07:35:00|3.11|1.71|3.05|1.65|3.11|1.71|3.05|1.65|0
1695022800000|2023-09-18 07:40:00|3.06|1.66|3.05|1.65|3.07|1.67|3.04|1.64|0
1695023100000|2023-09-18 07:45:00|3.06|1.66|3.1|1.7|3.11|1.71|3.05|1.65|0
1695023400000|2023-09-18 07:50:00|3.11|1.71|3.07|1.67|3.12|1.72|3.05|1.65|0
1695023700000|2023-09-18 07:55:00|3.06|1.66|3.08|1.68|3.1|1.7|3.05|1.65|0
1695024000000|2023-09-18 08:00:00|3.07|1.67|3.05|1.65|3.09|1.69|3.03|1.63|0
1695024300000|2023-09-18 08:05:00|3.06|1.66|3.07|1.67|3.07|1.67|3.03|1.63|0
1695024600000|2023-09-18 08:10:00|3.06|1.66|2.98|1.58|3.08|1.68|2.98|1.58|0
1695024900000|2023-09-18 08:15:00|2.99|1.59|2.94|1.54|3|1.6|2.94|1.54|0
1695025200000|2023-09-18 08:20:00|2.93|1.53|2.94|1.54|2.96|1.56|2.93|1.53|0
1695025500000|2023-09-18 08:25:00|2.95|1.55|2.93|1.53|2.95|1.55|2.92|1.52|0
1695025800000|2023-09-18 08:30:00|2.92|1.52|2.96|1.56|2.98|1.58|2.92|1.52|0
1695026100000|2023-09-18 08:35:00|2.95|1.55|3|1.6|3|1.6|2.94|1.54|0
1695026400000|2023-09-18 08:40:00|3.01|1.61|2.95|1.55|3.02|1.62|2.94|1.54|0
1695026700000|2023-09-18 08:45:00|2.96|1.56|2.95|1.55|2.96|1.56|2.93|1.53|0
1695027000000|2023-09-18 08:50:00|2.96|1.56|2.97|1.57|2.98|1.58|2.96|1.56|0
1695027300000|2023-09-18 08:55:00|2.96|1.56|2.92|1.52|2.96|1.56|2.92|1.52|0
1695027600000|2023-09-18 09:00:00|2.93|1.53|2.92|1.52|2.96|1.56|2.92|1.52|0
1695027900000|2023-09-18 09:05:00|2.93|1.53|2.97|1.57|2.97|1.57|2.92|1.52|0
1695028200000|2023-09-18 09:10:00|2.98|1.58|2.94|1.54|2.98|1.58|2.92|1.52|0
1695028500000|2023-09-18 09:15:00|2.93|1.53|2.94|1.54|2.94|1.54|2.92|1.52|0
1695028800000|2023-09-18 09:20:00|2.93|1.53|2.9|1.5|2.94|1.54|2.89|1.49|0
1695029100000|2023-09-18 09:25:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1695029400000|2023-09-18 09:30:00|2.89|1.49|2.9|1.5|2.92|1.52|2.88|1.48|0
1695029700000|2023-09-18 09:35:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1695030000000|2023-09-18 09:40:00|2.88|1.48|2.88|1.48|2.9|1.5|2.87|1.47|0
1695030300000|2023-09-18 09:45:00|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1695030600000|2023-09-18 09:50:00|2.91|1.51|2.91|1.51|2.92|1.52|2.89|1.49|0
1695030900000|2023-09-18 09:55:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1695031200000|2023-09-18 10:00:00|2.91|1.51|2.9|1.5|2.93|1.53|2.89|1.49|0
1695031500000|2023-09-18 10:05:00|2.91|1.51|2.88|1.48|2.91|1.51|2.87|1.47|0
1695031800000|2023-09-18 10:10:00|2.87|1.47|2.85|1.45|2.88|1.48|2.85|1.45|0
1695032100000|2023-09-18 10:15:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1695032400000|2023-09-18 10:20:00|2.87|1.47|2.91|1.51|2.91|1.51|2.87|1.47|0
1695032700000|2023-09-18 10:25:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1695033000000|2023-09-18 10:30:00|2.92|1.52|2.95|1.55|2.95|1.55|2.91|1.51|0
1695033300000|2023-09-18 10:35:00|2.96|1.56|2.92|1.52|2.96|1.56|2.9|1.5|0
1695033600000|2023-09-18 10:40:00|2.91|1.51|3.02|1.62|3.04|1.64|2.89|1.49|0
1695033900000|2023-09-18 10:45:00|3.03|1.63|3.04|1.64|3.05|1.65|3.02|1.62|0
1695034200000|2023-09-18 10:50:00|3.05|1.65|3.06|1.66|3.1|1.7|3.05|1.65|0
1695034500000|2023-09-18 10:55:00|3.07|1.67|3.06|1.66|3.07|1.67|3.03|1.63|0
1695034800000|2023-09-18 11:00:00|3.07|1.67|3.04|1.64|3.08|1.68|3.04|1.64|0
1695035100000|2023-09-18 11:05:00|3.03|1.63|2.99|1.59|3.04|1.64|2.98|1.58|0
1695035400000|2023-09-18 11:10:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1695035700000|2023-09-18 11:15:00|2.99|1.59|3|1.6|3.01|1.61|2.98|1.58|0
1695036000000|2023-09-18 11:20:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1695036300000|2023-09-18 11:25:00|2.96|1.56|2.94|1.54|2.96|1.56|2.94|1.54|0
1695036600000|2023-09-18 11:30:00|2.93|1.53|2.85|1.45|2.94|1.54|2.85|1.45|0
1695036900000|2023-09-18 11:35:00|2.86|1.46|2.78|1.38|2.86|1.46|2.78|1.38|0
1695037200000|2023-09-18 11:40:00|2.77|1.37|2.76|1.36|2.8|1.4|2.73|1.33|0
1695037500000|2023-09-18 11:45:00|2.75|1.35|2.69|1.29|2.76|1.36|2.69|1.29|0
1695037800000|2023-09-18 11:50:00|2.67|1.27|2.7|1.3|2.71|1.31|2.67|1.27|0
1695038100000|2023-09-18 11:55:00|2.71|1.31|2.73|1.33|2.74|1.34|2.7|1.3|0
1695038400000|2023-09-18 12:00:00|2.74|1.34|2.79|1.39|2.81|1.41|2.74|1.34|0
1695038700000|2023-09-18 12:05:00|2.8|1.4|2.74|1.34|2.8|1.4|2.69|1.29|0
1695039000000|2023-09-18 12:10:00|2.73|1.33|2.74|1.34|2.77|1.37|2.71|1.31|0
1695039300000|2023-09-18 12:15:00|2.75|1.35|3.02|1.62|3.02|1.62|2.75|1.35|0
1695039600000|2023-09-18 12:20:00|3.01|1.61|3|1.6|3.04|1.64|2.99|1.59|0
1695039900000|2023-09-18 12:25:00|3.01|1.61|3|1.6|3.02|1.62|2.99|1.59|0
1695040200000|2023-09-18 12:30:00|2.99|1.59|2.99|1.59|3.02|1.62|2.97|1.57|0
1695040500000|2023-09-18 12:35:00|3|1.6|3.03|1.63|3.06|1.66|2.97|1.57|0
1695040800000|2023-09-18 12:40:00|3.04|1.64|3|1.6|3.05|1.65|2.98|1.58|0
1695041100000|2023-09-18 12:45:00|2.99|1.59|3.07|1.67|3.09|1.69|2.99|1.59|0
1695041400000|2023-09-18 12:50:00|3.06|1.66|2.98|1.58|3.07|1.67|2.98|1.58|0
1695041700000|2023-09-18 12:55:00|2.99|1.59|3.04|1.64|3.04|1.64|2.99|1.59|0
1695042000000|2023-09-18 13:00:00|3.05|1.65|2.98|1.58|3.05|1.65|2.98|1.58|0
1695042300000|2023-09-18 13:05:00|2.99|1.59|2.91|1.51|3.02|1.62|2.91|1.51|0
1695042600000|2023-09-18 13:10:00|2.92|1.52|3|1.6|3|1.6|2.92|1.52|0
1695042900000|2023-09-18 13:15:00|3.01|1.61|3.06|1.66|3.07|1.67|3.01|1.61|0
1695043200000|2023-09-18 13:20:00|3.05|1.65|3.07|1.67|3.1|1.7|3.05|1.65|0
1695043500000|2023-09-18 13:25:00|3.06|1.66|3.01|1.61|3.07|1.67|3|1.6|0
1695043800000|2023-09-18 13:30:00|3.02|1.62|3.13|1.73|3.15|1.75|2.96|1.56|0
1695044100000|2023-09-18 13:35:00|3.15|1.75|3.12|1.72|3.22|1.82|3.11|1.71|0
1695044400000|2023-09-18 13:40:00|3.17|1.77|2.98|1.58|3.18|1.78|2.92|1.52|0
1695044700000|2023-09-18 13:45:00|2.99|1.59|2.96|1.56|3.02|1.62|2.91|1.51|0
1695045000000|2023-09-18 13:50:00|2.95|1.55|3.03|1.63|3.1|1.7|2.93|1.53|0
1695045300000|2023-09-18 13:55:00|3.02|1.62|3.03|1.63|3.04|1.64|2.96|1.56|0
1695045600000|2023-09-18 14:00:00|3.02|1.62|3.03|1.63|3.1|1.7|2.99|1.59|0
1695045900000|2023-09-18 14:05:00|3.04|1.64|3.09|1.69|3.09|1.69|2.95|1.55|0
1695046200000|2023-09-18 14:10:00|3.1|1.7|3.12|1.72|3.21|1.81|3.07|1.67|0
1695046500000|2023-09-18 14:15:00|3.1|1.7|2.95|1.55|3.12|1.72|2.92|1.52|0
1695046800000|2023-09-18 14:20:00|2.96|1.56|2.95|1.55|3.01|1.61|2.92|1.52|0
1695047100000|2023-09-18 14:25:00|2.96|1.56|2.92|1.52|3|1.6|2.91|1.51|0
1695047400000|2023-09-18 14:30:00|2.91|1.51|2.96|1.56|2.99|1.59|2.91|1.51|0
1695047700000|2023-09-18 14:35:00|2.97|1.57|2.88|1.48|3.02|1.62|2.84|1.44|0
1695048000000|2023-09-18 14:40:00|2.89|1.49|2.95|1.55|2.95|1.55|2.84|1.44|0
1695048300000|2023-09-18 14:45:00|2.96|1.56|2.83|1.43|2.99|1.59|2.81|1.41|0
1695048600000|2023-09-18 14:50:00|2.82|1.42|2.81|1.41|2.84|1.44|2.77|1.37|0
1695048900000|2023-09-18 14:55:00|2.82|1.42|2.87|1.47|2.91|1.51|2.81|1.41|0
1695049200000|2023-09-18 15:00:00|2.86|1.46|2.86|1.46|2.9|1.5|2.84|1.44|0
1695049500000|2023-09-18 15:05:00|2.85|1.45|2.81|1.41|2.87|1.47|2.81|1.41|0
1695049800000|2023-09-18 15:10:00|2.82|1.42|2.81|1.41|2.82|1.42|2.77|1.37|0
1695050100000|2023-09-18 15:15:00|2.8|1.4|2.9|1.5|2.91|1.51|2.8|1.4|0
1695050400000|2023-09-18 15:20:00|2.91|1.51|2.93|1.53|2.93|1.53|2.87|1.47|0
1695050700000|2023-09-18 15:25:00|2.92|1.52|2.96|1.56|2.96|1.56|2.92|1.52|0
1695051000000|2023-09-18 15:30:00|2.97|1.57|3.04|1.64|3.08|1.68|2.96|1.56|0
1695051300000|2023-09-18 15:35:00|3.03|1.63|3.02|1.62|3.05|1.65|3|1.6|0
1695051600000|2023-09-18 15:40:00|3.03|1.63|3.11|1.71|3.15|1.75|3.03|1.63|0
1695051900000|2023-09-18 15:45:00|3.12|1.72|3.09|1.69|3.13|1.73|3.08|1.68|0
1695052200000|2023-09-18 15:50:00|3.1|1.7|3.13|1.73|3.14|1.74|3.09|1.69|0
1695052500000|2023-09-18 15:55:00|3.14|1.74|3.12|1.72|3.15|1.75|3.09|1.69|0
1695052800000|2023-09-18 16:00:00|3.13|1.73|3.12|1.72|3.14|1.74|3.1|1.7|0
1695053100000|2023-09-18 16:05:00|3.11|1.71|3.06|1.66|3.12|1.72|3.04|1.64|0
1695053400000|2023-09-18 16:10:00|3.05|1.65|3.04|1.64|3.06|1.66|3.02|1.62|0
1695053700000|2023-09-18 16:15:00|3.05|1.65|3.1|1.7|3.1|1.7|3.02|1.62|0
1695054000000|2023-09-18 16:20:00|3.09|1.69|3.1|1.7|3.12|1.72|3.07|1.67|0
1695054300000|2023-09-18 16:25:00|3.11|1.71|3.11|1.71|3.15|1.75|3.09|1.69|0
1695054600000|2023-09-18 16:30:00|3.13|1.73|3.16|1.76|3.2|1.8|3.13|1.73|0
1695054900000|2023-09-18 16:35:00|3.17|1.77|3.15|1.75|3.19|1.79|3.14|1.74|0
1695055200000|2023-09-18 16:40:00|3.16|1.76|3.11|1.71|3.17|1.77|3.11|1.71|0
1695055500000|2023-09-18 16:45:00|3.12|1.72|3.16|1.76|3.17|1.77|3.1|1.7|0
1695055800000|2023-09-18 16:50:00|3.17|1.77|3.1|1.7|3.17|1.77|3.1|1.7|0
1695056100000|2023-09-18 16:55:00|3.11|1.71|3.07|1.67|3.11|1.71|3.07|1.67|0
1695056400000|2023-09-18 17:00:00|3.08|1.68|3.09|1.69|3.14|1.74|3.07|1.67|0
1695056700000|2023-09-18 17:05:00|3.1|1.7|3.04|1.64|3.1|1.7|3.04|1.64|0
1695057000000|2023-09-18 17:10:00|3.05|1.65|3.04|1.64|3.06|1.66|3.02|1.62|0
1695057300000|2023-09-18 17:15:00|3.03|1.63|3.01|1.61|3.03|1.63|2.99|1.59|0
1695057600000|2023-09-18 17:20:00|3.02|1.62|3.08|1.68|3.09|1.69|3.02|1.62|0
1695057900000|2023-09-18 17:25:00|3.09|1.69|3.06|1.66|3.12|1.72|3.06|1.66|0
1695058200000|2023-09-18 17:30:00|3.07|1.67|3.14|1.74|3.14|1.74|3.06|1.66|0
1695058500000|2023-09-18 17:35:00|3.13|1.73|3.1|1.7|3.14|1.74|3.1|1.7|0
1695058800000|2023-09-18 17:40:00|3.09|1.69|2.68|1.28|3.1|1.7|2.66|1.26|0
1695059100000|2023-09-18 17:45:00|2.69|1.29|2.68|1.28|2.7|1.3|2.66|1.26|0
1695059400000|2023-09-18 17:50:00|2.67|1.27|2.65|1.25|2.71|1.31|2.64|1.24|0
1695059700000|2023-09-18 17:55:00|2.64|1.24|2.64|1.24|2.66|1.26|2.64|1.24|0
1695060000000|2023-09-18 18:00:00|2.65|1.25|2.66|1.26|2.68|1.28|2.63|1.23|0
1695060300000|2023-09-18 18:05:00|2.65|1.25|2.64|1.24|2.67|1.27|2.63|1.23|0
1695060600000|2023-09-18 18:10:00|2.65|1.25|2.66|1.26|2.66|1.26|2.62|1.22|0
1695060900000|2023-09-18 18:15:00|2.67|1.27|2.63|1.23|2.69|1.29|2.63|1.23|0
1695061200000|2023-09-18 18:20:00|2.64|1.24|2.61|1.21|2.65|1.25|2.61|1.21|0
1695061500000|2023-09-18 18:25:00|2.6|1.2|2.59|1.19|2.62|1.22|2.58|1.18|0
1695061800000|2023-09-18 18:30:00|2.58|1.18|2.62|1.22|2.63|1.23|2.58|1.18|0
1695062100000|2023-09-18 18:35:00|2.63|1.23|2.59|1.19|2.64|1.24|2.59|1.19|0
1695062400000|2023-09-18 18:40:00|2.58|1.18|2.6|1.2|2.62|1.22|2.58|1.18|0
1695062700000|2023-09-18 18:45:00|2.61|1.21|2.56|1.16|2.62|1.22|2.56|1.16|0
1695063000000|2023-09-18 18:50:00|2.57|1.17|2.43|1.03|2.57|1.17|2.41|1.01|0
1695063300000|2023-09-18 18:55:00|2.42|1.02|2.46|1.06|2.48|1.08|2.4|1|0
1695063600000|2023-09-18 19:00:00|2.47|1.07|2.46|1.06|2.47|1.07|2.42|1.02|0
1695063900000|2023-09-18 19:05:00|2.45|1.05|2.49|1.09|2.5|1.1|2.45|1.05|0
1695064200000|2023-09-18 19:10:00|2.5|1.1|2.48|1.08|2.5|1.1|2.46|1.06|0
1695064500000|2023-09-18 19:15:00|2.49|1.09|2.47|1.07|2.5|1.1|2.45|1.05|0
1695064800000|2023-09-18 19:20:00|2.46|1.06|2.41|1.01|2.46|1.06|2.4|1|0
1695065100000|2023-09-18 19:25:00|2.4|1|2.46|1.06|2.46|1.06|2.4|1|0
1695065400000|2023-09-18 19:30:00|2.45|1.05|2.4|1|2.46|1.06|2.4|1|0
1695065700000|2023-09-18 19:35:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1695066000000|2023-09-18 19:40:00|2.39|0.99|2.4|1|2.44|1.04|2.39|0.99|0
1695066300000|2023-09-18 19:45:00|2.39|0.99|2.41|1.01|2.44|1.04|2.39|0.99|0
1695066600000|2023-09-18 19:50:00|2.42|1.02|2.42|1.02|2.45|1.05|2.4|1|0
1695066900000|2023-09-18 19:55:00|2.43|1.03|2.49|1.09|2.51|1.11|2.43|1.03|0
1695067200000|2023-09-18 20:00:00|2.51|1.11|2.6|1.2|2.63|1.23|2.49|1.09|0
1695067500000|2023-09-18 20:05:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1695067800000|2023-09-18 20:10:00|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1695068100000|2023-09-18 20:15:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1695068400000|2023-09-18 20:20:00|2.74|1.14|2.76|1.16|2.76|1.16|2.74|1.14|0
1695068700000|2023-09-18 20:25:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1695069000000|2023-09-18 20:30:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1695069300000|2023-09-18 20:35:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1695069600000|2023-09-18 20:40:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1695069900000|2023-09-18 20:45:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1695070200000|2023-09-18 20:50:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1695070500000|2023-09-18 20:55:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1695070800000|2023-09-18 21:00:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1695071100000|2023-09-18 21:05:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1695071400000|2023-09-18 21:10:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1695072000000|2023-09-18 21:20:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1695072300000|2023-09-18 21:25:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1695072600000|2023-09-18 21:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1695073800000|2023-09-18 21:50:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1695074100000|2023-09-18 21:55:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1695074400000|2023-09-18 22:00:00|2.74|1.14|2.75|1.15|2.75|1.15|2.72|1.12|0
1695074700000|2023-09-18 22:05:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1695075000000|2023-09-18 22:10:00|2.75|1.15|2.76|1.16|2.77|1.17|2.74|1.14|0
1695075300000|2023-09-18 22:15:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1695075600000|2023-09-18 22:20:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1695076200000|2023-09-18 22:30:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1695077400000|2023-09-18 22:50:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1695077700000|2023-09-18 22:55:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1695078000000|2023-09-18 23:00:00|2.75|1.15|2.77|1.17|2.77|1.17|2.75|1.15|0
1695078300000|2023-09-18 23:05:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1695078600000|2023-09-18 23:10:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1695078900000|2023-09-18 23:15:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1695079200000|2023-09-18 23:20:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1695079500000|2023-09-18 23:25:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1695079800000|2023-09-18 23:30:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1695080100000|2023-09-18 23:35:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1695080400000|2023-09-18 23:40:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1695081000000|2023-09-18 23:50:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1695081300000|2023-09-18 23:55:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1695081600000|2023-09-19 00:00:00|2.76|1.16|2.77|1.17|2.79|1.19|2.76|1.16|0
1695081900000|2023-09-19 00:05:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1695082200000|2023-09-19 00:10:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1695082500000|2023-09-19 00:15:00|2.76|1.16|2.77|1.17|2.78|1.18|2.75|1.15|0
1695082800000|2023-09-19 00:20:00|2.78|1.18|3.04|1.44|3.06|1.46|2.77|1.17|0
1695083100000|2023-09-19 00:25:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1695083400000|2023-09-19 00:30:00|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1695083700000|2023-09-19 00:35:00|2.92|1.52|2.92|1.52|2.92|1.52|2.89|1.49|0
1695084000000|2023-09-19 00:40:00|2.91|1.51|2.9|1.5|2.93|1.53|2.9|1.5|0
1695084300000|2023-09-19 00:45:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1695084600000|2023-09-19 00:50:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1695084900000|2023-09-19 00:55:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1695085200000|2023-09-19 01:00:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1695085500000|2023-09-19 01:05:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1695085800000|2023-09-19 01:10:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1695086100000|2023-09-19 01:15:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1695086400000|2023-09-19 01:20:00|2.89|1.49|2.88|1.48|2.89|1.49|2.87|1.47|0
1695086700000|2023-09-19 01:25:00|2.89|1.49|2.86|1.46|2.89|1.49|2.86|1.46|0
1695087000000|2023-09-19 01:30:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1695087300000|2023-09-19 01:35:00|2.84|1.44|2.83|1.43|2.86|1.46|2.83|1.43|0
1695087600000|2023-09-19 01:40:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1695087900000|2023-09-19 01:45:00|2.86|1.46|2.85|1.45|2.86|1.46|2.83|1.43|0
1695088200000|2023-09-19 01:50:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1695088500000|2023-09-19 01:55:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1695088800000|2023-09-19 02:00:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1695089100000|2023-09-19 02:05:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1695089400000|2023-09-19 02:10:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1695089700000|2023-09-19 02:15:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1695090000000|2023-09-19 02:20:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1695090300000|2023-09-19 02:25:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1695090600000|2023-09-19 02:30:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1695090900000|2023-09-19 02:35:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1695091200000|2023-09-19 02:40:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1695091500000|2023-09-19 02:45:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1695092100000|2023-09-19 02:55:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1695092400000|2023-09-19 03:00:00|2.87|1.47|2.87|1.47|2.87|1.47|2.85|1.45|0
1695093000000|2023-09-19 03:10:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1695093300000|2023-09-19 03:15:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1695093600000|2023-09-19 03:20:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1695093900000|2023-09-19 03:25:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1695094200000|2023-09-19 03:30:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1695094500000|2023-09-19 03:35:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1695094800000|2023-09-19 03:40:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1695095100000|2023-09-19 03:45:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1695095700000|2023-09-19 03:55:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1695096000000|2023-09-19 04:00:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1695096300000|2023-09-19 04:05:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1695096600000|2023-09-19 04:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1695096900000|2023-09-19 04:15:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1695097200000|2023-09-19 04:20:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1695097800000|2023-09-19 04:30:00|2.83|1.43|2.82|1.42|2.84|1.44|2.82|1.42|0
1695098400000|2023-09-19 04:40:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1695099600000|2023-09-19 05:00:00|2.78|1.38|2.76|1.36|2.79|1.39|2.76|1.36|0
1695099900000|2023-09-19 05:05:00|2.77|1.37|2.79|1.39|2.8|1.4|2.76|1.36|0
1695100200000|2023-09-19 05:10:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1695100500000|2023-09-19 05:15:00|2.78|1.38|2.79|1.39|2.79|1.39|2.77|1.37|0
1695100800000|2023-09-19 05:20:00|2.78|1.38|2.77|1.37|2.79|1.39|2.76|1.36|0
1695101100000|2023-09-19 05:25:00|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1695101400000|2023-09-19 05:30:00|2.75|1.35|2.77|1.37|2.78|1.38|2.75|1.35|0
1695101700000|2023-09-19 05:35:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1695102000000|2023-09-19 05:40:00|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1695102300000|2023-09-19 05:45:00|2.74|1.34|2.86|1.46|2.86|1.46|2.74|1.34|0
1695102600000|2023-09-19 05:50:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1695102900000|2023-09-19 05:55:00|2.85|1.45|2.87|1.47|2.88|1.48|2.85|1.45|0
1695103200000|2023-09-19 06:00:00|2.86|1.46|2.86|1.46|2.88|1.48|2.84|1.44|0
1695103500000|2023-09-19 06:05:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1695103800000|2023-09-19 06:10:00|2.85|1.45|2.84|1.44|2.86|1.46|2.83|1.43|0
1695104100000|2023-09-19 06:15:00|2.83|1.43|2.85|1.45|2.86|1.46|2.83|1.43|0
1695104400000|2023-09-19 06:20:00|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1695104700000|2023-09-19 06:25:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1695105000000|2023-09-19 06:30:00|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1695105300000|2023-09-19 06:35:00|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1695105600000|2023-09-19 06:40:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1695105900000|2023-09-19 06:45:00|2.85|1.45|2.86|1.46|2.86|1.46|2.84|1.44|0
1695106200000|2023-09-19 06:50:00|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1695106500000|2023-09-19 06:55:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1695106800000|2023-09-19 07:00:00|2.87|1.47|2.87|1.47|2.88|1.48|2.83|1.43|0
1695107100000|2023-09-19 07:05:00|2.88|1.48|2.89|1.49|2.9|1.5|2.85|1.45|0
1695107400000|2023-09-19 07:10:00|2.9|1.5|2.94|1.54|2.94|1.54|2.9|1.5|0
1695107700000|2023-09-19 07:15:00|2.93|1.53|2.97|1.57|2.97|1.57|2.92|1.52|0
1695108000000|2023-09-19 07:20:00|2.98|1.58|3.02|1.62|3.02|1.62|2.97|1.57|0
1695108300000|2023-09-19 07:25:00|3.01|1.61|3.02|1.62|3.02|1.62|2.99|1.59|0
1695108600000|2023-09-19 07:30:00|3.01|1.61|3.01|1.61|3.02|1.62|2.98|1.58|0
1695108900000|2023-09-19 07:35:00|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1695109200000|2023-09-19 07:40:00|3.06|1.66|3|1.6|3.06|1.66|3|1.6|0
1695109500000|2023-09-19 07:45:00|3.02|1.62|3.04|1.64|3.06|1.66|3|1.6|0
1695109800000|2023-09-19 07:50:00|3.05|1.65|3.05|1.65|3.05|1.65|3.01|1.61|0
1695110100000|2023-09-19 07:55:00|3.04|1.64|3.04|1.64|3.06|1.66|3.04|1.64|0
1695110400000|2023-09-19 08:00:00|3.05|1.65|3.06|1.66|3.08|1.68|3.03|1.63|0
1695110700000|2023-09-19 08:05:00|3.07|1.67|3.07|1.67|3.08|1.68|3.05|1.65|0
1695111000000|2023-09-19 08:10:00|3.06|1.66|3.08|1.68|3.1|1.7|3.06|1.66|0
1695111300000|2023-09-19 08:15:00|3.09|1.69|3.04|1.64|3.09|1.69|3.04|1.64|0
1695111600000|2023-09-19 08:20:00|3.05|1.65|3.06|1.66|3.08|1.68|3.04|1.64|0
1695111900000|2023-09-19 08:25:00|3.07|1.67|2.92|1.52|3.07|1.67|2.91|1.51|0
1695112200000|2023-09-19 08:30:00|2.93|1.53|2.92|1.52|2.93|1.53|2.9|1.5|0
1695112500000|2023-09-19 08:35:00|2.91|1.51|2.91|1.51|2.93|1.53|2.9|1.5|0
1695112800000|2023-09-19 08:40:00|2.92|1.52|2.91|1.51|2.92|1.52|2.9|1.5|0
1695113100000|2023-09-19 08:45:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1695113400000|2023-09-19 08:50:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1695113700000|2023-09-19 08:55:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1695114000000|2023-09-19 09:00:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1695114300000|2023-09-19 09:05:00|2.9|1.5|2.89|1.49|2.91|1.51|2.89|1.49|0
1695114600000|2023-09-19 09:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1695114900000|2023-09-19 09:15:00|2.89|1.49|2.93|1.53|2.93|1.53|2.89|1.49|0
1695115200000|2023-09-19 09:20:00|2.92|1.52|2.94|1.54|2.94|1.54|2.91|1.51|0
1695115500000|2023-09-19 09:25:00|2.93|1.53|3|1.6|3|1.6|2.93|1.53|0
1695115800000|2023-09-19 09:30:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1695116100000|2023-09-19 09:35:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1695116400000|2023-09-19 09:40:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1695116700000|2023-09-19 09:45:00|2.99|1.59|2.97|1.57|2.99|1.59|2.97|1.57|0
1695117000000|2023-09-19 09:50:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1695117300000|2023-09-19 09:55:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1695117600000|2023-09-19 10:00:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1695117900000|2023-09-19 10:05:00|2.94|1.54|2.96|1.56|2.97|1.57|2.94|1.54|0
1695118200000|2023-09-19 10:10:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1695118500000|2023-09-19 10:15:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1695118800000|2023-09-19 10:20:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1695119100000|2023-09-19 10:25:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1695119400000|2023-09-19 10:30:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1695119700000|2023-09-19 10:35:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1695120000000|2023-09-19 10:40:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1695120300000|2023-09-19 10:45:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1695120600000|2023-09-19 10:50:00|2.96|1.56|2.95|1.55|2.97|1.57|2.95|1.55|0
1695120900000|2023-09-19 10:55:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1695121200000|2023-09-19 11:00:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1695121500000|2023-09-19 11:05:00|2.93|1.53|2.93|1.53|2.95|1.55|2.91|1.51|0
1695121800000|2023-09-19 11:10:00|2.94|1.54|2.91|1.51|2.94|1.54|2.91|1.51|0
1695122100000|2023-09-19 11:15:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1695122400000|2023-09-19 11:20:00|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1695122700000|2023-09-19 11:25:00|2.93|1.53|2.96|1.56|2.96|1.56|2.93|1.53|0
1695123000000|2023-09-19 11:30:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1695123300000|2023-09-19 11:35:00|2.94|1.54|2.9|1.5|2.94|1.54|2.9|1.5|0
1695123600000|2023-09-19 11:40:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1695123900000|2023-09-19 11:45:00|2.86|1.46|2.9|1.5|2.9|1.5|2.86|1.46|0
1695124200000|2023-09-19 11:50:00|2.89|1.49|2.91|1.51|2.92|1.52|2.89|1.49|0
1695124500000|2023-09-19 11:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1695124800000|2023-09-19 12:00:00|2.9|1.5|2.87|1.47|2.91|1.51|2.87|1.47|0
1695125100000|2023-09-19 12:05:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1695125400000|2023-09-19 12:10:00|2.87|1.47|2.91|1.51|2.92|1.52|2.87|1.47|0
1695125700000|2023-09-19 12:15:00|2.9|1.5|2.83|1.43|2.91|1.51|2.83|1.43|0
1695126000000|2023-09-19 12:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1695126300000|2023-09-19 12:25:00|2.84|1.44|2.87|1.47|2.87|1.47|2.83|1.43|0
1695126600000|2023-09-19 12:30:00|2.85|1.45|2.82|1.42|2.87|1.47|2.79|1.39|0
1695126900000|2023-09-19 12:35:00|2.81|1.41|2.79|1.39|2.82|1.42|2.76|1.36|0
1695127200000|2023-09-19 12:40:00|2.78|1.38|2.7|1.3|2.79|1.39|2.7|1.3|0
1695127500000|2023-09-19 12:45:00|2.69|1.29|2.74|1.34|2.75|1.35|2.69|1.29|0
1695127800000|2023-09-19 12:50:00|2.73|1.33|2.73|1.33|2.74|1.34|2.7|1.3|0
1695128100000|2023-09-19 12:55:00|2.72|1.32|2.68|1.28|2.72|1.32|2.68|1.28|0
1695128400000|2023-09-19 13:00:00|2.67|1.27|2.6|1.2|2.7|1.3|2.59|1.19|0
1695128700000|2023-09-19 13:05:00|2.59|1.19|2.58|1.18|2.6|1.2|2.56|1.16|0
1695129000000|2023-09-19 13:10:00|2.59|1.19|2.58|1.18|2.59|1.19|2.56|1.16|0
1695129300000|2023-09-19 13:15:00|2.57|1.17|2.53|1.13|2.58|1.18|2.51|1.11|0
1695129600000|2023-09-19 13:20:00|2.52|1.12|2.54|1.14|2.56|1.16|2.52|1.12|0
1695129900000|2023-09-19 13:25:00|2.53|1.13|2.54|1.14|2.59|1.19|2.52|1.12|0
1695130200000|2023-09-19 13:30:00|2.57|1.17|2.56|1.16|2.59|1.19|2.49|1.09|0
1695130500000|2023-09-19 13:35:00|2.57|1.17|2.58|1.18|2.6|1.2|2.54|1.14|0
1695130800000|2023-09-19 13:40:00|2.59|1.19|2.63|1.23|2.68|1.28|2.57|1.17|0
1695131100000|2023-09-19 13:45:00|2.66|1.26|2.65|1.25|2.73|1.33|2.62|1.22|0
1695131400000|2023-09-19 13:50:00|2.64|1.24|2.59|1.19|2.65|1.25|2.56|1.16|0
1695131700000|2023-09-19 13:55:00|2.58|1.18|2.49|1.09|2.61|1.21|2.49|1.09|0
1695132000000|2023-09-19 14:00:00|2.5|1.1|2.34|0.94|2.5|1.1|2.33|0.93|0
1695132300000|2023-09-19 14:05:00|2.33|0.93|2.33|0.93|2.38|0.98|2.32|0.92|0
1695132600000|2023-09-19 14:10:00|2.34|0.94|2.33|0.93|2.36|0.96|2.33|0.93|0
1695132900000|2023-09-19 14:15:00|2.34|0.94|2.36|0.96|2.38|0.98|2.27|0.87|0
1695133200000|2023-09-19 14:20:00|2.37|0.97|2.38|0.98|2.39|0.99|2.35|0.95|0
1695133500000|2023-09-19 14:25:00|2.37|0.97|2.37|0.97|2.4|1|2.33|0.93|0
1695133800000|2023-09-19 14:30:00|2.36|0.96|2.28|0.88|2.36|0.96|2.28|0.88|0
1695134100000|2023-09-19 14:35:00|2.29|0.89|2.2|0.8|2.31|0.91|2.2|0.8|0
1695134400000|2023-09-19 14:40:00|2.19|0.79|2.54|1.14|2.55|1.15|2.17|0.77|0
1695134700000|2023-09-19 14:45:00|2.55|1.15|2.44|1.04|2.59|1.19|2.42|1.02|0
1695135000000|2023-09-19 14:50:00|2.43|1.03|2.4|1|2.43|1.03|2.39|0.99|0
1695135300000|2023-09-19 14:55:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1695135600000|2023-09-19 15:00:00|2.38|0.98|2.41|1.01|2.43|1.03|2.38|0.98|0
1695135900000|2023-09-19 15:05:00|2.42|1.02|2.43|1.03|2.43|1.03|2.39|0.99|0
1695136200000|2023-09-19 15:10:00|2.42|1.02|2.45|1.05|2.46|1.06|2.39|0.99|0
1695136500000|2023-09-19 15:15:00|2.44|1.04|2.4|1|2.45|1.05|2.39|0.99|0
1695136800000|2023-09-19 15:20:00|2.41|1.01|2.39|0.99|2.43|1.03|2.38|0.98|0
1695137100000|2023-09-19 15:25:00|2.4|1|2.45|1.05|2.45|1.05|2.4|1|0
1695137400000|2023-09-19 15:30:00|2.44|1.04|2.45|1.05|2.47|1.07|2.42|1.02|0
1695137700000|2023-09-19 15:35:00|2.46|1.06|2.45|1.05|2.48|1.08|2.44|1.04|0
1695138000000|2023-09-19 15:40:00|2.46|1.06|2.4|1|2.47|1.07|2.4|1|0
1695138300000|2023-09-19 15:45:00|2.41|1.01|2.4|1|2.42|1.02|2.36|0.96|0
1695138600000|2023-09-19 15:50:00|2.39|0.99|2.4|1|2.42|1.02|2.36|0.96|0
1695138900000|2023-09-19 15:55:00|2.39|0.99|2.44|1.04|2.46|1.06|2.38|0.98|0
1695139200000|2023-09-19 16:00:00|2.43|1.03|2.39|0.99|2.43|1.03|2.39|0.99|0
1695139500000|2023-09-19 16:05:00|2.4|1|2.35|0.95|2.4|1|2.33|0.93|0
1695139800000|2023-09-19 16:10:00|2.34|0.94|2.39|0.99|2.4|1|2.34|0.94|0
1695140100000|2023-09-19 16:15:00|2.4|1|2.42|1.02|2.43|1.03|2.39|0.99|0
1695140400000|2023-09-19 16:20:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1695140700000|2023-09-19 16:25:00|2.4|1|2.38|0.98|2.41|1.01|2.37|0.97|0
1695141000000|2023-09-19 16:30:00|2.37|0.97|2.35|0.95|2.38|0.98|2.35|0.95|0
1695141300000|2023-09-19 16:35:00|2.36|0.96|2.31|0.91|2.36|0.96|2.31|0.91|0
1695141600000|2023-09-19 16:40:00|2.3|0.9|2.32|0.92|2.35|0.95|2.3|0.9|0
1695141900000|2023-09-19 16:45:00|2.31|0.91|2.31|0.91|2.33|0.93|2.26|0.86|0
1695142200000|2023-09-19 16:50:00|2.3|0.9|2.35|0.95|2.35|0.95|2.29|0.89|0
1695142500000|2023-09-19 16:55:00|2.34|0.94|2.39|0.99|2.4|1|2.34|0.94|0
1695142800000|2023-09-19 17:00:00|2.4|1|2.44|1.04|2.44|1.04|2.37|0.97|0
1695143100000|2023-09-19 17:05:00|2.43|1.03|2.45|1.05|2.46|1.06|2.41|1.01|0
1695143400000|2023-09-19 17:10:00|2.44|1.04|2.46|1.06|2.47|1.07|2.43|1.03|0
1695143700000|2023-09-19 17:15:00|2.47|1.07|2.5|1.1|2.52|1.12|2.45|1.05|0
1695144000000|2023-09-19 17:20:00|2.51|1.11|2.51|1.11|2.53|1.13|2.49|1.09|0
1695144300000|2023-09-19 17:25:00|2.5|1.1|2.49|1.09|2.51|1.11|2.47|1.07|0
1695144600000|2023-09-19 17:30:00|2.5|1.1|2.39|0.99|2.57|1.17|2.37|0.97|0
1695144900000|2023-09-19 17:35:00|2.38|0.98|2.42|1.02|2.43|1.03|2.38|0.98|0
1695145200000|2023-09-19 17:40:00|2.43|1.03|2.43|1.03|2.44|1.04|2.4|1|0
1695145500000|2023-09-19 17:45:00|2.44|1.04|2.54|1.14|2.57|1.17|2.44|1.04|0
1695145800000|2023-09-19 17:50:00|2.55|1.15|2.57|1.17|2.57|1.17|2.52|1.12|0
1695146100000|2023-09-19 17:55:00|2.56|1.16|2.55|1.15|2.56|1.16|2.52|1.12|0
1695146400000|2023-09-19 18:00:00|2.56|1.16|2.59|1.19|2.61|1.21|2.54|1.14|0
1695146700000|2023-09-19 18:05:00|2.58|1.18|2.56|1.16|2.6|1.2|2.56|1.16|0
1695147000000|2023-09-19 18:10:00|2.57|1.17|2.55|1.15|2.6|1.2|2.54|1.14|0
1695147300000|2023-09-19 18:15:00|2.54|1.14|2.56|1.16|2.56|1.16|2.51|1.11|0
1695147600000|2023-09-19 18:20:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1695147900000|2023-09-19 18:25:00|2.55|1.15|2.53|1.13|2.57|1.17|2.53|1.13|0
1695148200000|2023-09-19 18:30:00|2.52|1.12|2.61|1.21|2.61|1.21|2.52|1.12|0
1695148500000|2023-09-19 18:35:00|2.64|1.24|2.75|1.35|2.81|1.41|2.64|1.24|0
1695148800000|2023-09-19 18:40:00|2.74|1.34|2.74|1.34|2.78|1.38|2.71|1.31|0
1695149100000|2023-09-19 18:45:00|2.73|1.33|2.4|1|2.75|1.35|2.39|0.99|0
1695149400000|2023-09-19 18:50:00|2.41|1.01|2.35|0.95|2.41|1.01|2.32|0.92|0
1695149700000|2023-09-19 18:55:00|2.36|0.96|2.28|0.88|2.36|0.96|2.28|0.88|0
1695150000000|2023-09-19 19:00:00|2.27|0.87|2.29|0.89|2.3|0.9|2.25|0.85|0
1695150300000|2023-09-19 19:05:00|2.28|0.88|2.26|0.86|2.3|0.9|2.26|0.86|0
1695150600000|2023-09-19 19:10:00|2.27|0.87|2.25|0.85|2.29|0.89|2.23|0.83|0
1695150900000|2023-09-19 19:15:00|2.26|0.86|2.27|0.87|2.28|0.88|2.24|0.84|0
1695151200000|2023-09-19 19:20:00|2.26|0.86|2.29|0.89|2.3|0.9|2.24|0.84|0
1695151500000|2023-09-19 19:25:00|2.3|0.9|2.35|0.95|2.36|0.96|2.3|0.9|0
1695151800000|2023-09-19 19:30:00|2.34|0.94|2.35|0.95|2.36|0.96|2.3|0.9|0
1695152100000|2023-09-19 19:35:00|2.34|0.94|2.36|0.96|2.36|0.96|2.32|0.92|0
1695152400000|2023-09-19 19:40:00|2.35|0.95|2.43|1.03|2.44|1.04|2.34|0.94|0
1695152700000|2023-09-19 19:45:00|2.44|1.04|2.44|1.04|2.48|1.08|2.44|1.04|0
1695153000000|2023-09-19 19:50:00|2.43|1.03|2.4|1|2.45|1.05|2.39|0.99|0
1695153300000|2023-09-19 19:55:00|2.39|0.99|2.38|0.98|2.44|1.04|2.35|0.95|0
1695153600000|2023-09-19 20:00:00|2.41|1.01|2.4|1|2.46|1.06|2.4|1|0
1695153900000|2023-09-19 20:05:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1695154200000|2023-09-19 20:10:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1695154500000|2023-09-19 20:15:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1695154800000|2023-09-19 20:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1695155100000|2023-09-19 20:25:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1695155400000|2023-09-19 20:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695156000000|2023-09-19 20:40:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1695156300000|2023-09-19 20:45:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695156600000|2023-09-19 20:50:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1695156900000|2023-09-19 20:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1695157200000|2023-09-19 21:00:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1695157500000|2023-09-19 21:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1695157800000|2023-09-19 21:10:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695158100000|2023-09-19 21:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1695158400000|2023-09-19 21:20:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1695159900000|2023-09-19 21:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695160200000|2023-09-19 21:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695160800000|2023-09-19 22:00:00|2.49|0.89|2.51|0.91|2.51|0.91|2.48|0.88|0
1695161100000|2023-09-19 22:05:00|2.5|0.9|2.52|0.92|2.52|0.92|2.5|0.9|0
1695161400000|2023-09-19 22:10:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1695161700000|2023-09-19 22:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1695162000000|2023-09-19 22:20:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1695162300000|2023-09-19 22:25:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1695162600000|2023-09-19 22:30:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1695162900000|2023-09-19 22:35:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1695163200000|2023-09-19 22:40:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1695163500000|2023-09-19 22:45:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1695163800000|2023-09-19 22:50:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1695164100000|2023-09-19 22:55:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1695164400000|2023-09-19 23:00:00|2.51|0.91|2.49|0.89|2.51|0.91|2.48|0.88|0
1695164700000|2023-09-19 23:05:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1695165000000|2023-09-19 23:10:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1695165300000|2023-09-19 23:15:00|2.49|0.89|2.49|0.89|2.51|0.91|2.49|0.89|0
1695165600000|2023-09-19 23:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1695165900000|2023-09-19 23:25:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1695166200000|2023-09-19 23:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695166500000|2023-09-19 23:35:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695166800000|2023-09-19 23:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1695167100000|2023-09-19 23:45:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1695167400000|2023-09-19 23:50:00|2.51|0.91|2.5|0.9|2.52|0.92|2.5|0.9|0
1695167700000|2023-09-19 23:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695081600000|2023-09-19 00:00:00|2.76|1.16|2.77|1.17|2.79|1.19|2.76|1.16|0
1695081900000|2023-09-19 00:05:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1695082200000|2023-09-19 00:10:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1695082500000|2023-09-19 00:15:00|2.76|1.16|2.77|1.17|2.78|1.18|2.75|1.15|0
1695082800000|2023-09-19 00:20:00|2.78|1.18|3.04|1.44|3.06|1.46|2.77|1.17|0
1695083100000|2023-09-19 00:25:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1695083400000|2023-09-19 00:30:00|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1695083700000|2023-09-19 00:35:00|2.92|1.52|2.92|1.52|2.92|1.52|2.89|1.49|0
1695084000000|2023-09-19 00:40:00|2.91|1.51|2.9|1.5|2.93|1.53|2.9|1.5|0
1695084300000|2023-09-19 00:45:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1695084600000|2023-09-19 00:50:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1695084900000|2023-09-19 00:55:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1695085200000|2023-09-19 01:00:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1695085500000|2023-09-19 01:05:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1695085800000|2023-09-19 01:10:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1695086100000|2023-09-19 01:15:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1695086400000|2023-09-19 01:20:00|2.89|1.49|2.88|1.48|2.89|1.49|2.87|1.47|0
1695086700000|2023-09-19 01:25:00|2.89|1.49|2.86|1.46|2.89|1.49|2.86|1.46|0
1695087000000|2023-09-19 01:30:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1695087300000|2023-09-19 01:35:00|2.84|1.44|2.83|1.43|2.86|1.46|2.83|1.43|0
1695087600000|2023-09-19 01:40:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1695087900000|2023-09-19 01:45:00|2.86|1.46|2.85|1.45|2.86|1.46|2.83|1.43|0
1695088200000|2023-09-19 01:50:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1695088500000|2023-09-19 01:55:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1695088800000|2023-09-19 02:00:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1695089100000|2023-09-19 02:05:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1695089400000|2023-09-19 02:10:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1695089700000|2023-09-19 02:15:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1695090000000|2023-09-19 02:20:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1695090300000|2023-09-19 02:25:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1695090600000|2023-09-19 02:30:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1695090900000|2023-09-19 02:35:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1695091200000|2023-09-19 02:40:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1695091500000|2023-09-19 02:45:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1695092100000|2023-09-19 02:55:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1695092400000|2023-09-19 03:00:00|2.87|1.47|2.87|1.47|2.87|1.47|2.85|1.45|0
1695093000000|2023-09-19 03:10:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1695093300000|2023-09-19 03:15:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1695093600000|2023-09-19 03:20:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1695093900000|2023-09-19 03:25:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1695094200000|2023-09-19 03:30:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1695094500000|2023-09-19 03:35:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1695094800000|2023-09-19 03:40:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1695095100000|2023-09-19 03:45:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1695095700000|2023-09-19 03:55:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1695096000000|2023-09-19 04:00:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1695096300000|2023-09-19 04:05:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1695096600000|2023-09-19 04:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1695096900000|2023-09-19 04:15:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1695097200000|2023-09-19 04:20:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1695097800000|2023-09-19 04:30:00|2.83|1.43|2.82|1.42|2.84|1.44|2.82|1.42|0
1695098400000|2023-09-19 04:40:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1695099600000|2023-09-19 05:00:00|2.78|1.38|2.76|1.36|2.79|1.39|2.76|1.36|0
1695099900000|2023-09-19 05:05:00|2.77|1.37|2.79|1.39|2.8|1.4|2.76|1.36|0
1695100200000|2023-09-19 05:10:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1695100500000|2023-09-19 05:15:00|2.78|1.38|2.79|1.39|2.79|1.39|2.77|1.37|0
1695100800000|2023-09-19 05:20:00|2.78|1.38|2.77|1.37|2.79|1.39|2.76|1.36|0
1695101100000|2023-09-19 05:25:00|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1695101400000|2023-09-19 05:30:00|2.75|1.35|2.77|1.37|2.78|1.38|2.75|1.35|0
1695101700000|2023-09-19 05:35:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1695102000000|2023-09-19 05:40:00|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1695102300000|2023-09-19 05:45:00|2.74|1.34|2.86|1.46|2.86|1.46|2.74|1.34|0
1695102600000|2023-09-19 05:50:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1695102900000|2023-09-19 05:55:00|2.85|1.45|2.87|1.47|2.88|1.48|2.85|1.45|0
1695103200000|2023-09-19 06:00:00|2.86|1.46|2.86|1.46|2.88|1.48|2.84|1.44|0
1695103500000|2023-09-19 06:05:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1695103800000|2023-09-19 06:10:00|2.85|1.45|2.84|1.44|2.86|1.46|2.83|1.43|0
1695104100000|2023-09-19 06:15:00|2.83|1.43|2.85|1.45|2.86|1.46|2.83|1.43|0
1695104400000|2023-09-19 06:20:00|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1695104700000|2023-09-19 06:25:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1695105000000|2023-09-19 06:30:00|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1695105300000|2023-09-19 06:35:00|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1695105600000|2023-09-19 06:40:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1695105900000|2023-09-19 06:45:00|2.85|1.45|2.86|1.46|2.86|1.46|2.84|1.44|0
1695106200000|2023-09-19 06:50:00|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1695106500000|2023-09-19 06:55:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1695106800000|2023-09-19 07:00:00|2.87|1.47|2.87|1.47|2.88|1.48|2.83|1.43|0
1695107100000|2023-09-19 07:05:00|2.88|1.48|2.89|1.49|2.9|1.5|2.85|1.45|0
1695107400000|2023-09-19 07:10:00|2.9|1.5|2.94|1.54|2.94|1.54|2.9|1.5|0
1695107700000|2023-09-19 07:15:00|2.93|1.53|2.97|1.57|2.97|1.57|2.92|1.52|0
1695108000000|2023-09-19 07:20:00|2.98|1.58|3.02|1.62|3.02|1.62|2.97|1.57|0
1695108300000|2023-09-19 07:25:00|3.01|1.61|3.02|1.62|3.02|1.62|2.99|1.59|0
1695108600000|2023-09-19 07:30:00|3.01|1.61|3.01|1.61|3.02|1.62|2.98|1.58|0
1695108900000|2023-09-19 07:35:00|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1695109200000|2023-09-19 07:40:00|3.06|1.66|3|1.6|3.06|1.66|3|1.6|0
1695109500000|2023-09-19 07:45:00|3.02|1.62|3.04|1.64|3.06|1.66|3|1.6|0
1695109800000|2023-09-19 07:50:00|3.05|1.65|3.05|1.65|3.05|1.65|3.01|1.61|0
1695110100000|2023-09-19 07:55:00|3.04|1.64|3.04|1.64|3.06|1.66|3.04|1.64|0
1695110400000|2023-09-19 08:00:00|3.05|1.65|3.06|1.66|3.08|1.68|3.03|1.63|0
1695110700000|2023-09-19 08:05:00|3.07|1.67|3.07|1.67|3.08|1.68|3.05|1.65|0
1695111000000|2023-09-19 08:10:00|3.06|1.66|3.08|1.68|3.1|1.7|3.06|1.66|0
1695111300000|2023-09-19 08:15:00|3.09|1.69|3.04|1.64|3.09|1.69|3.04|1.64|0
1695111600000|2023-09-19 08:20:00|3.05|1.65|3.06|1.66|3.08|1.68|3.04|1.64|0
1695111900000|2023-09-19 08:25:00|3.07|1.67|2.92|1.52|3.07|1.67|2.91|1.51|0
1695112200000|2023-09-19 08:30:00|2.93|1.53|2.92|1.52|2.93|1.53|2.9|1.5|0
1695112500000|2023-09-19 08:35:00|2.91|1.51|2.91|1.51|2.93|1.53|2.9|1.5|0
1695112800000|2023-09-19 08:40:00|2.92|1.52|2.91|1.51|2.92|1.52|2.9|1.5|0
1695113100000|2023-09-19 08:45:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1695113400000|2023-09-19 08:50:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1695113700000|2023-09-19 08:55:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1695114000000|2023-09-19 09:00:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1695114300000|2023-09-19 09:05:00|2.9|1.5|2.89|1.49|2.91|1.51|2.89|1.49|0
1695114600000|2023-09-19 09:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1695114900000|2023-09-19 09:15:00|2.89|1.49|2.93|1.53|2.93|1.53|2.89|1.49|0
1695115200000|2023-09-19 09:20:00|2.92|1.52|2.94|1.54|2.94|1.54|2.91|1.51|0
1695115500000|2023-09-19 09:25:00|2.93|1.53|3|1.6|3|1.6|2.93|1.53|0
1695115800000|2023-09-19 09:30:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1695116100000|2023-09-19 09:35:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1695116400000|2023-09-19 09:40:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1695116700000|2023-09-19 09:45:00|2.99|1.59|2.97|1.57|2.99|1.59|2.97|1.57|0
1695117000000|2023-09-19 09:50:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1695117300000|2023-09-19 09:55:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1695117600000|2023-09-19 10:00:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1695117900000|2023-09-19 10:05:00|2.94|1.54|2.96|1.56|2.97|1.57|2.94|1.54|0
1695118200000|2023-09-19 10:10:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1695118500000|2023-09-19 10:15:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1695118800000|2023-09-19 10:20:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1695119100000|2023-09-19 10:25:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1695119400000|2023-09-19 10:30:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1695119700000|2023-09-19 10:35:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1695120000000|2023-09-19 10:40:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1695120300000|2023-09-19 10:45:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1695120600000|2023-09-19 10:50:00|2.96|1.56|2.95|1.55|2.97|1.57|2.95|1.55|0
1695120900000|2023-09-19 10:55:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1695121200000|2023-09-19 11:00:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1695121500000|2023-09-19 11:05:00|2.93|1.53|2.93|1.53|2.95|1.55|2.91|1.51|0
1695121800000|2023-09-19 11:10:00|2.94|1.54|2.91|1.51|2.94|1.54|2.91|1.51|0
1695122100000|2023-09-19 11:15:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1695122400000|2023-09-19 11:20:00|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1695122700000|2023-09-19 11:25:00|2.93|1.53|2.96|1.56|2.96|1.56|2.93|1.53|0
1695123000000|2023-09-19 11:30:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1695123300000|2023-09-19 11:35:00|2.94|1.54|2.9|1.5|2.94|1.54|2.9|1.5|0
1695123600000|2023-09-19 11:40:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1695123900000|2023-09-19 11:45:00|2.86|1.46|2.9|1.5|2.9|1.5|2.86|1.46|0
1695124200000|2023-09-19 11:50:00|2.89|1.49|2.91|1.51|2.92|1.52|2.89|1.49|0
1695124500000|2023-09-19 11:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1695124800000|2023-09-19 12:00:00|2.9|1.5|2.87|1.47|2.91|1.51|2.87|1.47|0
1695125100000|2023-09-19 12:05:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1695125400000|2023-09-19 12:10:00|2.87|1.47|2.91|1.51|2.92|1.52|2.87|1.47|0
1695125700000|2023-09-19 12:15:00|2.9|1.5|2.83|1.43|2.91|1.51|2.83|1.43|0
1695126000000|2023-09-19 12:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1695126300000|2023-09-19 12:25:00|2.84|1.44|2.87|1.47|2.87|1.47|2.83|1.43|0
1695126600000|2023-09-19 12:30:00|2.85|1.45|2.82|1.42|2.87|1.47|2.79|1.39|0
1695126900000|2023-09-19 12:35:00|2.81|1.41|2.79|1.39|2.82|1.42|2.76|1.36|0
1695127200000|2023-09-19 12:40:00|2.78|1.38|2.7|1.3|2.79|1.39|2.7|1.3|0
1695127500000|2023-09-19 12:45:00|2.69|1.29|2.74|1.34|2.75|1.35|2.69|1.29|0
1695127800000|2023-09-19 12:50:00|2.73|1.33|2.73|1.33|2.74|1.34|2.7|1.3|0
1695128100000|2023-09-19 12:55:00|2.72|1.32|2.68|1.28|2.72|1.32|2.68|1.28|0
1695128400000|2023-09-19 13:00:00|2.67|1.27|2.6|1.2|2.7|1.3|2.59|1.19|0
1695128700000|2023-09-19 13:05:00|2.59|1.19|2.58|1.18|2.6|1.2|2.56|1.16|0
1695129000000|2023-09-19 13:10:00|2.59|1.19|2.58|1.18|2.59|1.19|2.56|1.16|0
1695129300000|2023-09-19 13:15:00|2.57|1.17|2.53|1.13|2.58|1.18|2.51|1.11|0
1695129600000|2023-09-19 13:20:00|2.52|1.12|2.54|1.14|2.56|1.16|2.52|1.12|0
1695129900000|2023-09-19 13:25:00|2.53|1.13|2.54|1.14|2.59|1.19|2.52|1.12|0
1695130200000|2023-09-19 13:30:00|2.57|1.17|2.56|1.16|2.59|1.19|2.49|1.09|0
1695130500000|2023-09-19 13:35:00|2.57|1.17|2.58|1.18|2.6|1.2|2.54|1.14|0
1695130800000|2023-09-19 13:40:00|2.59|1.19|2.63|1.23|2.68|1.28|2.57|1.17|0
1695131100000|2023-09-19 13:45:00|2.66|1.26|2.65|1.25|2.73|1.33|2.62|1.22|0
1695131400000|2023-09-19 13:50:00|2.64|1.24|2.59|1.19|2.65|1.25|2.56|1.16|0
1695131700000|2023-09-19 13:55:00|2.58|1.18|2.49|1.09|2.61|1.21|2.49|1.09|0
1695132000000|2023-09-19 14:00:00|2.5|1.1|2.34|0.94|2.5|1.1|2.33|0.93|0
1695132300000|2023-09-19 14:05:00|2.33|0.93|2.33|0.93|2.38|0.98|2.32|0.92|0
1695132600000|2023-09-19 14:10:00|2.34|0.94|2.33|0.93|2.36|0.96|2.33|0.93|0
1695132900000|2023-09-19 14:15:00|2.34|0.94|2.36|0.96|2.38|0.98|2.27|0.87|0
1695133200000|2023-09-19 14:20:00|2.37|0.97|2.38|0.98|2.39|0.99|2.35|0.95|0
1695133500000|2023-09-19 14:25:00|2.37|0.97|2.37|0.97|2.4|1|2.33|0.93|0
1695133800000|2023-09-19 14:30:00|2.36|0.96|2.28|0.88|2.36|0.96|2.28|0.88|0
1695134100000|2023-09-19 14:35:00|2.29|0.89|2.2|0.8|2.31|0.91|2.2|0.8|0
1695134400000|2023-09-19 14:40:00|2.19|0.79|2.54|1.14|2.55|1.15|2.17|0.77|0
1695134700000|2023-09-19 14:45:00|2.55|1.15|2.44|1.04|2.59|1.19|2.42|1.02|0
1695135000000|2023-09-19 14:50:00|2.43|1.03|2.4|1|2.43|1.03|2.39|0.99|0
1695135300000|2023-09-19 14:55:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1695135600000|2023-09-19 15:00:00|2.38|0.98|2.41|1.01|2.43|1.03|2.38|0.98|0
1695135900000|2023-09-19 15:05:00|2.42|1.02|2.43|1.03|2.43|1.03|2.39|0.99|0
1695136200000|2023-09-19 15:10:00|2.42|1.02|2.45|1.05|2.46|1.06|2.39|0.99|0
1695136500000|2023-09-19 15:15:00|2.44|1.04|2.4|1|2.45|1.05|2.39|0.99|0
1695136800000|2023-09-19 15:20:00|2.41|1.01|2.39|0.99|2.43|1.03|2.38|0.98|0
1695137100000|2023-09-19 15:25:00|2.4|1|2.45|1.05|2.45|1.05|2.4|1|0
1695137400000|2023-09-19 15:30:00|2.44|1.04|2.45|1.05|2.47|1.07|2.42|1.02|0
1695137700000|2023-09-19 15:35:00|2.46|1.06|2.45|1.05|2.48|1.08|2.44|1.04|0
1695138000000|2023-09-19 15:40:00|2.46|1.06|2.4|1|2.47|1.07|2.4|1|0
1695138300000|2023-09-19 15:45:00|2.41|1.01|2.4|1|2.42|1.02|2.36|0.96|0
1695138600000|2023-09-19 15:50:00|2.39|0.99|2.4|1|2.42|1.02|2.36|0.96|0
1695138900000|2023-09-19 15:55:00|2.39|0.99|2.44|1.04|2.46|1.06|2.38|0.98|0
1695139200000|2023-09-19 16:00:00|2.43|1.03|2.39|0.99|2.43|1.03|2.39|0.99|0
1695139500000|2023-09-19 16:05:00|2.4|1|2.35|0.95|2.4|1|2.33|0.93|0
1695139800000|2023-09-19 16:10:00|2.34|0.94|2.39|0.99|2.4|1|2.34|0.94|0
1695140100000|2023-09-19 16:15:00|2.4|1|2.42|1.02|2.43|1.03|2.39|0.99|0
1695140400000|2023-09-19 16:20:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1695140700000|2023-09-19 16:25:00|2.4|1|2.38|0.98|2.41|1.01|2.37|0.97|0
1695141000000|2023-09-19 16:30:00|2.37|0.97|2.35|0.95|2.38|0.98|2.35|0.95|0
1695141300000|2023-09-19 16:35:00|2.36|0.96|2.31|0.91|2.36|0.96|2.31|0.91|0
1695141600000|2023-09-19 16:40:00|2.3|0.9|2.32|0.92|2.35|0.95|2.3|0.9|0
1695141900000|2023-09-19 16:45:00|2.31|0.91|2.31|0.91|2.33|0.93|2.26|0.86|0
1695142200000|2023-09-19 16:50:00|2.3|0.9|2.35|0.95|2.35|0.95|2.29|0.89|0
1695142500000|2023-09-19 16:55:00|2.34|0.94|2.39|0.99|2.4|1|2.34|0.94|0
1695142800000|2023-09-19 17:00:00|2.4|1|2.44|1.04|2.44|1.04|2.37|0.97|0
1695143100000|2023-09-19 17:05:00|2.43|1.03|2.45|1.05|2.46|1.06|2.41|1.01|0
1695143400000|2023-09-19 17:10:00|2.44|1.04|2.46|1.06|2.47|1.07|2.43|1.03|0
1695143700000|2023-09-19 17:15:00|2.47|1.07|2.5|1.1|2.52|1.12|2.45|1.05|0
1695144000000|2023-09-19 17:20:00|2.51|1.11|2.51|1.11|2.53|1.13|2.49|1.09|0
1695144300000|2023-09-19 17:25:00|2.5|1.1|2.49|1.09|2.51|1.11|2.47|1.07|0
1695144600000|2023-09-19 17:30:00|2.5|1.1|2.39|0.99|2.57|1.17|2.37|0.97|0
1695144900000|2023-09-19 17:35:00|2.38|0.98|2.42|1.02|2.43|1.03|2.38|0.98|0
1695145200000|2023-09-19 17:40:00|2.43|1.03|2.43|1.03|2.44|1.04|2.4|1|0
1695145500000|2023-09-19 17:45:00|2.44|1.04|2.54|1.14|2.57|1.17|2.44|1.04|0
1695145800000|2023-09-19 17:50:00|2.55|1.15|2.57|1.17|2.57|1.17|2.52|1.12|0
1695146100000|2023-09-19 17:55:00|2.56|1.16|2.55|1.15|2.56|1.16|2.52|1.12|0
1695146400000|2023-09-19 18:00:00|2.56|1.16|2.59|1.19|2.61|1.21|2.54|1.14|0
1695146700000|2023-09-19 18:05:00|2.58|1.18|2.56|1.16|2.6|1.2|2.56|1.16|0
1695147000000|2023-09-19 18:10:00|2.57|1.17|2.55|1.15|2.6|1.2|2.54|1.14|0
1695147300000|2023-09-19 18:15:00|2.54|1.14|2.56|1.16|2.56|1.16|2.51|1.11|0
1695147600000|2023-09-19 18:20:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1695147900000|2023-09-19 18:25:00|2.55|1.15|2.53|1.13|2.57|1.17|2.53|1.13|0
1695148200000|2023-09-19 18:30:00|2.52|1.12|2.61|1.21|2.61|1.21|2.52|1.12|0
1695148500000|2023-09-19 18:35:00|2.64|1.24|2.75|1.35|2.81|1.41|2.64|1.24|0
1695148800000|2023-09-19 18:40:00|2.74|1.34|2.74|1.34|2.78|1.38|2.71|1.31|0
1695149100000|2023-09-19 18:45:00|2.73|1.33|2.4|1|2.75|1.35|2.39|0.99|0
1695149400000|2023-09-19 18:50:00|2.41|1.01|2.35|0.95|2.41|1.01|2.32|0.92|0
1695149700000|2023-09-19 18:55:00|2.36|0.96|2.28|0.88|2.36|0.96|2.28|0.88|0
1695150000000|2023-09-19 19:00:00|2.27|0.87|2.29|0.89|2.3|0.9|2.25|0.85|0
1695150300000|2023-09-19 19:05:00|2.28|0.88|2.26|0.86|2.3|0.9|2.26|0.86|0
1695150600000|2023-09-19 19:10:00|2.27|0.87|2.25|0.85|2.29|0.89|2.23|0.83|0
1695150900000|2023-09-19 19:15:00|2.26|0.86|2.27|0.87|2.28|0.88|2.24|0.84|0
1695151200000|2023-09-19 19:20:00|2.26|0.86|2.29|0.89|2.3|0.9|2.24|0.84|0
1695151500000|2023-09-19 19:25:00|2.3|0.9|2.35|0.95|2.36|0.96|2.3|0.9|0
1695151800000|2023-09-19 19:30:00|2.34|0.94|2.35|0.95|2.36|0.96|2.3|0.9|0
1695152100000|2023-09-19 19:35:00|2.34|0.94|2.36|0.96|2.36|0.96|2.32|0.92|0
1695152400000|2023-09-19 19:40:00|2.35|0.95|2.43|1.03|2.44|1.04|2.34|0.94|0
1695152700000|2023-09-19 19:45:00|2.44|1.04|2.44|1.04|2.48|1.08|2.44|1.04|0
1695153000000|2023-09-19 19:50:00|2.43|1.03|2.4|1|2.45|1.05|2.39|0.99|0
1695153300000|2023-09-19 19:55:00|2.39|0.99|2.38|0.98|2.44|1.04|2.35|0.95|0
1695153600000|2023-09-19 20:00:00|2.41|1.01|2.4|1|2.46|1.06|2.4|1|0
1695153900000|2023-09-19 20:05:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1695154200000|2023-09-19 20:10:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1695154500000|2023-09-19 20:15:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1695154800000|2023-09-19 20:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1695155100000|2023-09-19 20:25:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1695155400000|2023-09-19 20:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695156000000|2023-09-19 20:40:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1695156300000|2023-09-19 20:45:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695156600000|2023-09-19 20:50:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1695156900000|2023-09-19 20:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1695157200000|2023-09-19 21:00:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1695157500000|2023-09-19 21:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1695157800000|2023-09-19 21:10:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695158100000|2023-09-19 21:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1695158400000|2023-09-19 21:20:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1695159900000|2023-09-19 21:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695160200000|2023-09-19 21:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695160800000|2023-09-19 22:00:00|2.49|0.89|2.51|0.91|2.51|0.91|2.48|0.88|0
1695161100000|2023-09-19 22:05:00|2.5|0.9|2.52|0.92|2.52|0.92|2.5|0.9|0
1695161400000|2023-09-19 22:10:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1695161700000|2023-09-19 22:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1695162000000|2023-09-19 22:20:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1695162300000|2023-09-19 22:25:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1695162600000|2023-09-19 22:30:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1695162900000|2023-09-19 22:35:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1695163200000|2023-09-19 22:40:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1695163500000|2023-09-19 22:45:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1695163800000|2023-09-19 22:50:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1695164100000|2023-09-19 22:55:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1695164400000|2023-09-19 23:00:00|2.51|0.91|2.49|0.89|2.51|0.91|2.48|0.88|0
1695164700000|2023-09-19 23:05:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1695165000000|2023-09-19 23:10:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1695165300000|2023-09-19 23:15:00|2.49|0.89|2.49|0.89|2.51|0.91|2.49|0.89|0
1695165600000|2023-09-19 23:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1695165900000|2023-09-19 23:25:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1695166200000|2023-09-19 23:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695166500000|2023-09-19 23:35:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1695166800000|2023-09-19 23:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1695167100000|2023-09-19 23:45:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1695167400000|2023-09-19 23:50:00|2.51|0.91|2.5|0.9|2.52|0.92|2.5|0.9|0
1695167700000|2023-09-19 23:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1695168000000|2023-09-20 00:00:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1695168300000|2023-09-20 00:05:00|2.49|0.89|2.48|0.88|2.49|0.89|2.46|0.86|0
1695168600000|2023-09-20 00:10:00|2.47|0.87|2.46|0.86|2.48|0.88|2.46|0.86|0
1695168900000|2023-09-20 00:15:00|2.47|0.87|2.52|0.92|2.53|0.93|2.47|0.87|0
1695169200000|2023-09-20 00:20:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1695169500000|2023-09-20 00:25:00|2.51|0.91|2.5|0.9|2.52|0.92|2.5|0.9|0
1695169800000|2023-09-20 00:30:00|2.4|1|2.42|1.02|2.43|1.03|2.4|1|0
1695170100000|2023-09-20 00:35:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1695170400000|2023-09-20 00:40:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1695170700000|2023-09-20 00:45:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1695171300000|2023-09-20 00:55:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1695171600000|2023-09-20 01:00:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1695171900000|2023-09-20 01:05:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1695172200000|2023-09-20 01:10:00|2.39|0.99|2.4|1|2.4|1|2.38|0.98|0
1695172500000|2023-09-20 01:15:00|2.41|1.01|2.38|0.98|2.41|1.01|2.36|0.96|0
1695172800000|2023-09-20 01:20:00|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1695173100000|2023-09-20 01:25:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1695173400000|2023-09-20 01:30:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1695173700000|2023-09-20 01:35:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1695174000000|2023-09-20 01:40:00|2.38|0.98|2.41|1.01|2.44|1.04|2.38|0.98|0
1695174300000|2023-09-20 01:45:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1695174600000|2023-09-20 01:50:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1695174900000|2023-09-20 01:55:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1695175200000|2023-09-20 02:00:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1695175500000|2023-09-20 02:05:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1695175800000|2023-09-20 02:10:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1695176100000|2023-09-20 02:15:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1695176400000|2023-09-20 02:20:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1695176700000|2023-09-20 02:25:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1695177000000|2023-09-20 02:30:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1695177300000|2023-09-20 02:35:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1695177600000|2023-09-20 02:40:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1695177900000|2023-09-20 02:45:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1695178200000|2023-09-20 02:50:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1695178500000|2023-09-20 02:55:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1695178800000|2023-09-20 03:00:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1695179100000|2023-09-20 03:05:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1695179400000|2023-09-20 03:10:00|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1695179700000|2023-09-20 03:15:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1695180000000|2023-09-20 03:20:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1695180600000|2023-09-20 03:30:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1695180900000|2023-09-20 03:35:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1695181200000|2023-09-20 03:40:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1695181500000|2023-09-20 03:45:00|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1695181800000|2023-09-20 03:50:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1695182100000|2023-09-20 03:55:00|2.3|0.9|2.31|0.91|2.32|0.92|2.3|0.9|0
1695182400000|2023-09-20 04:00:00|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1695182700000|2023-09-20 04:05:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1695183000000|2023-09-20 04:10:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1695184800000|2023-09-20 04:40:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1695185100000|2023-09-20 04:45:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1695185400000|2023-09-20 04:50:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1695185700000|2023-09-20 04:55:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1695186000000|2023-09-20 05:00:00|2.3|0.9|2.31|0.91|2.31|0.91|2.29|0.89|0
1695186300000|2023-09-20 05:05:00|2.32|0.92|2.33|0.93|2.33|0.93|2.31|0.91|0
1695186600000|2023-09-20 05:10:00|2.32|0.92|2.31|0.91|2.33|0.93|2.31|0.91|0
1695186900000|2023-09-20 05:15:00|2.3|0.9|2.31|0.91|2.32|0.92|2.3|0.9|0
1695187200000|2023-09-20 05:20:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1695187800000|2023-09-20 05:30:00|2.33|0.93|2.34|0.94|2.35|0.95|2.32|0.92|0
1695188100000|2023-09-20 05:35:00|2.33|0.93|2.35|0.95|2.36|0.96|2.33|0.93|0
1695188400000|2023-09-20 05:40:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1695188700000|2023-09-20 05:45:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1695189000000|2023-09-20 05:50:00|2.33|0.93|2.34|0.94|2.34|0.94|2.32|0.92|0
1695189300000|2023-09-20 05:55:00|2.33|0.93|2.33|0.93|2.34|0.94|2.31|0.91|0
1695189600000|2023-09-20 06:00:00|2.32|0.92|2.39|0.99|2.41|1.01|2.32|0.92|0
1695189900000|2023-09-20 06:05:00|2.38|0.98|2.4|1|2.42|1.02|2.38|0.98|0
1695190200000|2023-09-20 06:10:00|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1695190500000|2023-09-20 06:15:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1695190800000|2023-09-20 06:20:00|2.42|1.02|2.44|1.04|2.45|1.05|2.42|1.02|0
1695191100000|2023-09-20 06:25:00|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1695191400000|2023-09-20 06:30:00|2.46|1.06|2.46|1.06|2.46|1.06|2.44|1.04|0
1695191700000|2023-09-20 06:35:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1695192000000|2023-09-20 06:40:00|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1695192300000|2023-09-20 06:45:00|2.43|1.03|2.4|1|2.43|1.03|2.4|1|0
1695192600000|2023-09-20 06:50:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1695192900000|2023-09-20 06:55:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1695193200000|2023-09-20 07:00:00|2.38|0.98|2.42|1.02|2.42|1.02|2.38|0.98|0
1695193500000|2023-09-20 07:05:00|2.43|1.03|2.41|1.01|2.45|1.05|2.41|1.01|0
1695193800000|2023-09-20 07:10:00|2.42|1.02|2.4|1|2.43|1.03|2.38|0.98|0
1695194100000|2023-09-20 07:15:00|2.39|0.99|2.4|1|2.41|1.01|2.38|0.98|0
1695194400000|2023-09-20 07:20:00|2.41|1.01|2.43|1.03|2.44|1.04|2.41|1.01|0
1695194700000|2023-09-20 07:25:00|2.44|1.04|2.45|1.05|2.46|1.06|2.43|1.03|0
1695195000000|2023-09-20 07:30:00|2.44|1.04|2.44|1.04|2.46|1.06|2.43|1.03|0
1695195300000|2023-09-20 07:35:00|2.43|1.03|2.46|1.06|2.47|1.07|2.43|1.03|0
1695195600000|2023-09-20 07:40:00|2.45|1.05|2.44|1.04|2.45|1.05|2.41|1.01|0
1695195900000|2023-09-20 07:45:00|2.43|1.03|2.43|1.03|2.47|1.07|2.43|1.03|0
1695196200000|2023-09-20 07:50:00|2.42|1.02|2.43|1.03|2.44|1.04|2.41|1.01|0
1695196500000|2023-09-20 07:55:00|2.42|1.02|2.44|1.04|2.45|1.05|2.42|1.02|0
1695196800000|2023-09-20 08:00:00|2.43|1.03|2.38|0.98|2.44|1.04|2.38|0.98|0
1695197100000|2023-09-20 08:05:00|2.39|0.99|2.41|1.01|2.42|1.02|2.38|0.98|0
1695197400000|2023-09-20 08:10:00|2.4|1|2.4|1|2.43|1.03|2.4|1|0
1695197700000|2023-09-20 08:15:00|2.41|1.01|2.45|1.05|2.47|1.07|2.39|0.99|0
1695198000000|2023-09-20 08:20:00|2.46|1.06|2.5|1.1|2.51|1.11|2.46|1.06|0
1695198300000|2023-09-20 08:25:00|2.49|1.09|2.49|1.09|2.51|1.11|2.48|1.08|0
1695198600000|2023-09-20 08:30:00|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1695198900000|2023-09-20 08:35:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1695199200000|2023-09-20 08:40:00|2.52|1.12|2.53|1.13|2.53|1.13|2.51|1.11|0
1695199500000|2023-09-20 08:45:00|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1695199800000|2023-09-20 08:50:00|2.54|1.14|2.53|1.13|2.54|1.14|2.51|1.11|0
1695200100000|2023-09-20 08:55:00|2.52|1.12|2.54|1.14|2.55|1.15|2.52|1.12|0
1695200400000|2023-09-20 09:00:00|2.55|1.15|2.56|1.16|2.57|1.17|2.54|1.14|0
1695200700000|2023-09-20 09:05:00|2.55|1.15|2.52|1.12|2.56|1.16|2.52|1.12|0
1695201000000|2023-09-20 09:10:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1695201300000|2023-09-20 09:15:00|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1695201600000|2023-09-20 09:20:00|2.52|1.12|2.54|1.14|2.54|1.14|2.51|1.11|0
1695201900000|2023-09-20 09:25:00|2.53|1.13|2.52|1.12|2.54|1.14|2.51|1.11|0
1695202200000|2023-09-20 09:30:00|2.51|1.11|2.54|1.14|2.55|1.15|2.51|1.11|0
1695202500000|2023-09-20 09:35:00|2.55|1.15|2.54|1.14|2.56|1.16|2.54|1.14|0
1695202800000|2023-09-20 09:40:00|2.55|1.15|2.54|1.14|2.55|1.15|2.53|1.13|0
1695203100000|2023-09-20 09:45:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1695203400000|2023-09-20 09:50:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1695203700000|2023-09-20 09:55:00|2.56|1.16|2.58|1.18|2.59|1.19|2.56|1.16|0
1695204000000|2023-09-20 10:00:00|2.57|1.17|2.56|1.16|2.58|1.18|2.55|1.15|0
1695204300000|2023-09-20 10:05:00|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1695204600000|2023-09-20 10:10:00|2.55|1.15|2.58|1.18|2.59|1.19|2.55|1.15|0
1695204900000|2023-09-20 10:15:00|2.59|1.19|2.56|1.16|2.59|1.19|2.55|1.15|0
1695205200000|2023-09-20 10:20:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1695205500000|2023-09-20 10:25:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1695205800000|2023-09-20 10:30:00|2.55|1.15|2.54|1.14|2.56|1.16|2.52|1.12|0
1695206100000|2023-09-20 10:35:00|2.55|1.15|2.56|1.16|2.57|1.17|2.53|1.13|0
1695206400000|2023-09-20 10:40:00|2.57|1.17|2.57|1.17|2.58|1.18|2.55|1.15|0
1695206700000|2023-09-20 10:45:00|2.58|1.18|2.55|1.15|2.58|1.18|2.53|1.13|0
1695207000000|2023-09-20 10:50:00|2.56|1.16|2.56|1.16|2.57|1.17|2.55|1.15|0
1695207300000|2023-09-20 10:55:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1695207600000|2023-09-20 11:00:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1695207900000|2023-09-20 11:05:00|2.59|1.19|2.6|1.2|2.61|1.21|2.58|1.18|0
1695208200000|2023-09-20 11:10:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1695208500000|2023-09-20 11:15:00|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1695208800000|2023-09-20 11:20:00|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1695209100000|2023-09-20 11:25:00|2.6|1.2|2.56|1.16|2.6|1.2|2.56|1.16|0
1695209400000|2023-09-20 11:30:00|2.57|1.17|2.57|1.17|2.57|1.17|2.55|1.15|0
1695209700000|2023-09-20 11:35:00|2.58|1.18|2.61|1.21|2.62|1.22|2.58|1.18|0
1695210000000|2023-09-20 11:40:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1695210300000|2023-09-20 11:45:00|2.61|1.21|2.61|1.21|2.62|1.22|2.6|1.2|0
1695210600000|2023-09-20 11:50:00|2.6|1.2|2.58|1.18|2.61|1.21|2.58|1.18|0
1695210900000|2023-09-20 11:55:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1695211200000|2023-09-20 12:00:00|2.59|1.19|2.61|1.21|2.62|1.22|2.59|1.19|0
1695211500000|2023-09-20 12:05:00|2.62|1.22|2.63|1.23|2.63|1.23|2.6|1.2|0
1695211800000|2023-09-20 12:10:00|2.62|1.22|2.6|1.2|2.62|1.22|2.59|1.19|0
1695212100000|2023-09-20 12:15:00|2.61|1.21|2.66|1.26|2.66|1.26|2.59|1.19|0
1695212400000|2023-09-20 12:20:00|2.65|1.25|2.67|1.27|2.68|1.28|2.64|1.24|0
1695212700000|2023-09-20 12:25:00|2.66|1.26|2.64|1.24|2.67|1.27|2.63|1.23|0
1695213000000|2023-09-20 12:30:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1695213300000|2023-09-20 12:35:00|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1695213600000|2023-09-20 12:40:00|2.59|1.19|2.66|1.26|2.66|1.26|2.58|1.18|0
1695213900000|2023-09-20 12:45:00|2.65|1.25|2.68|1.28|2.68|1.28|2.64|1.24|0
1695214200000|2023-09-20 12:50:00|2.69|1.29|2.71|1.31|2.71|1.31|2.68|1.28|0
1695214500000|2023-09-20 12:55:00|2.7|1.3|2.72|1.32|2.73|1.33|2.7|1.3|0
1695214800000|2023-09-20 13:00:00|2.73|1.33|2.74|1.34|2.75|1.35|2.71|1.31|0
1695215100000|2023-09-20 13:05:00|2.73|1.33|2.76|1.36|2.76|1.36|2.73|1.33|0
1695215400000|2023-09-20 13:10:00|2.75|1.35|2.76|1.36|2.78|1.38|2.75|1.35|0
1695215700000|2023-09-20 13:15:00|2.75|1.35|2.74|1.34|2.76|1.36|2.73|1.33|0
1695216000000|2023-09-20 13:20:00|2.73|1.33|2.72|1.32|2.75|1.35|2.72|1.32|0
1695216300000|2023-09-20 13:25:00|2.7|1.3|2.67|1.27|2.73|1.33|2.67|1.27|0
1695216600000|2023-09-20 13:30:00|2.66|1.26|2.48|1.08|2.66|1.26|2.47|1.07|0
1695216900000|2023-09-20 13:35:00|2.5|1.1|2.55|1.15|2.55|1.15|2.48|1.08|0
1695217200000|2023-09-20 13:40:00|2.56|1.16|2.56|1.16|2.58|1.18|2.51|1.11|0
1695217500000|2023-09-20 13:45:00|2.55|1.15|2.56|1.16|2.6|1.2|2.55|1.15|0
1695217800000|2023-09-20 13:50:00|2.57|1.17|2.58|1.18|2.6|1.2|2.52|1.12|0
1695218100000|2023-09-20 13:55:00|2.59|1.19|2.57|1.17|2.64|1.24|2.56|1.16|0
1695218400000|2023-09-20 14:00:00|2.56|1.16|2.55|1.15|2.64|1.24|2.53|1.13|0
1695218700000|2023-09-20 14:05:00|2.56|1.16|2.56|1.16|2.6|1.2|2.51|1.11|0
1695219000000|2023-09-20 14:10:00|2.57|1.17|2.44|1.04|2.59|1.19|2.42|1.02|0
1695219300000|2023-09-20 14:15:00|2.43|1.03|2.46|1.06|2.47|1.07|2.42|1.02|0
1695219600000|2023-09-20 14:20:00|2.45|1.05|2.48|1.08|2.49|1.09|2.44|1.04|0
1695219900000|2023-09-20 14:25:00|2.47|1.07|2.49|1.09|2.51|1.11|2.44|1.04|0
1695220200000|2023-09-20 14:30:00|2.5|1.1|2.54|1.14|2.54|1.14|2.46|1.06|0
1695220500000|2023-09-20 14:35:00|2.53|1.13|2.48|1.08|2.53|1.13|2.46|1.06|0
1695220800000|2023-09-20 14:40:00|2.47|1.07|2.5|1.1|2.5|1.1|2.45|1.05|0
1695221100000|2023-09-20 14:45:00|2.49|1.09|2.45|1.05|2.52|1.12|2.45|1.05|0
1695221400000|2023-09-20 14:50:00|2.44|1.04|2.47|1.07|2.48|1.08|2.44|1.04|0
1695221700000|2023-09-20 14:55:00|2.48|1.08|2.45|1.05|2.51|1.11|2.43|1.03|0
1695222000000|2023-09-20 15:00:00|2.46|1.06|2.44|1.04|2.49|1.09|2.42|1.02|0
1695222300000|2023-09-20 15:05:00|2.43|1.03|2.5|1.1|2.51|1.11|2.43|1.03|0
1695222600000|2023-09-20 15:10:00|2.51|1.11|2.49|1.09|2.53|1.13|2.48|1.08|0
1695222900000|2023-09-20 15:15:00|2.5|1.1|2.43|1.03|2.5|1.1|2.43|1.03|0
1695223200000|2023-09-20 15:20:00|2.44|1.04|2.41|1.01|2.45|1.05|2.4|1|0
1695223500000|2023-09-20 15:25:00|2.4|1|2.39|0.99|2.42|1.02|2.38|0.98|0
1695223800000|2023-09-20 15:30:00|2.38|0.98|2.4|1|2.43|1.03|2.37|0.97|0
1695224100000|2023-09-20 15:35:00|2.42|1.02|2.36|0.96|2.44|1.04|2.36|0.96|0
1695224400000|2023-09-20 15:40:00|2.37|0.97|2.38|0.98|2.41|1.01|2.36|0.96|0
1695224700000|2023-09-20 15:45:00|2.39|0.99|2.43|1.03|2.44|1.04|2.39|0.99|0
1695225000000|2023-09-20 15:50:00|2.44|1.04|2.46|1.06|2.46|1.06|2.42|1.02|0
1695225300000|2023-09-20 15:55:00|2.47|1.07|2.48|1.08|2.48|1.08|2.45|1.05|0
1695225600000|2023-09-20 16:00:00|2.47|1.07|2.45|1.05|2.48|1.08|2.44|1.04|0
1695225900000|2023-09-20 16:05:00|2.44|1.04|2.44|1.04|2.46|1.06|2.42|1.02|0
1695226200000|2023-09-20 16:10:00|2.45|1.05|2.47|1.07|2.48|1.08|2.44|1.04|0
1695226500000|2023-09-20 16:15:00|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1695226800000|2023-09-20 16:20:00|2.45|1.05|2.44|1.04|2.48|1.08|2.44|1.04|0
1695227100000|2023-09-20 16:25:00|2.45|1.05|2.5|1.1|2.5|1.1|2.42|1.02|0
1695227400000|2023-09-20 16:30:00|2.51|1.11|2.51|1.11|2.51|1.11|2.48|1.08|0
1695227700000|2023-09-20 16:35:00|2.5|1.1|2.51|1.11|2.52|1.12|2.48|1.08|0
1695228000000|2023-09-20 16:40:00|2.52|1.12|2.51|1.11|2.52|1.12|2.49|1.09|0
1695228300000|2023-09-20 16:45:00|2.5|1.1|2.5|1.1|2.53|1.13|2.48|1.08|0
1695228600000|2023-09-20 16:50:00|2.49|1.09|2.5|1.1|2.53|1.13|2.48|1.08|0
1695228900000|2023-09-20 16:55:00|2.51|1.11|2.47|1.07|2.52|1.12|2.45|1.05|0
1695229200000|2023-09-20 17:00:00|2.48|1.08|2.45|1.05|2.48|1.08|2.44|1.04|0
1695229500000|2023-09-20 17:05:00|2.44|1.04|2.45|1.05|2.47|1.07|2.43|1.03|0
1695229800000|2023-09-20 17:10:00|2.44|1.04|2.35|0.95|2.45|1.05|2.35|0.95|0
1695230100000|2023-09-20 17:15:00|2.34|0.94|2.38|0.98|2.39|0.99|2.34|0.94|0
1695230400000|2023-09-20 17:20:00|2.37|0.97|2.38|0.98|2.41|1.01|2.37|0.97|0
1695230700000|2023-09-20 17:25:00|2.37|0.97|2.34|0.94|2.38|0.98|2.34|0.94|0
1695231000000|2023-09-20 17:30:00|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1695231300000|2023-09-20 17:35:00|2.32|0.92|2.27|0.87|2.33|0.93|2.27|0.87|0
1695231600000|2023-09-20 17:40:00|2.25|0.85|2.36|0.96|2.36|0.96|2.24|0.84|0
1695231900000|2023-09-20 17:45:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1695232200000|2023-09-20 17:50:00|2.35|0.95|2.44|1.04|2.45|1.05|2.35|0.95|0
1695232500000|2023-09-20 17:55:00|2.45|1.05|2.43|1.03|2.46|1.06|2.43|1.03|0
1695232800000|2023-09-20 18:00:00|2.44|1.04|2.34|0.94|2.44|1.04|2.07|0.67|0
1695233100000|2023-09-20 18:05:00|2.33|0.93|2.33|0.93|2.45|1.05|2.26|0.86|0
1695233400000|2023-09-20 18:10:00|2.3|0.9|2.36|0.96|2.43|1.03|2.28|0.88|0
1695233700000|2023-09-20 18:15:00|2.35|0.95|2.42|1.02|2.45|1.05|2.33|0.93|0
1695234000000|2023-09-20 18:20:00|2.41|1.01|2.48|1.08|2.48|1.08|2.37|0.97|0
1695234300000|2023-09-20 18:25:00|2.47|1.07|2.44|1.04|2.52|1.12|2.43|1.03|0
1695234600000|2023-09-20 18:30:00|2.43|1.03|2.5|1.1|2.69|1.29|2.37|0.97|0
1695234900000|2023-09-20 18:35:00|2.51|1.11|2.57|1.17|2.67|1.27|2.49|1.09|0
1695235200000|2023-09-20 18:40:00|2.58|1.18|2.54|1.14|2.59|1.19|2.42|1.02|0
1695235500000|2023-09-20 18:45:00|2.53|1.13|2.19|0.79|2.56|1.16|2.18|0.78|0
1695235800000|2023-09-20 18:50:00|2.17|0.77|2.15|0.75|2.24|0.84|2.09|0.69|0
1695236100000|2023-09-20 18:55:00|2.14|0.74|2.14|0.74|2.26|0.86|2.1|0.7|0
1695236400000|2023-09-20 19:00:00|2.12|0.72|2.15|0.75|2.21|0.81|2.1|0.7|0
1695236700000|2023-09-20 19:05:00|2.14|0.74|2.06|0.66|2.19|0.79|2.05|0.65|0
1695237000000|2023-09-20 19:10:00|2.07|0.67|1.95|0.55|2.09|0.69|1.94|0.54|0
1695237300000|2023-09-20 19:15:00|1.94|0.54|2.04|0.64|2.13|0.73|1.94|0.54|0
1695237600000|2023-09-20 19:20:00|2.03|0.63|2.1|0.7|2.1|0.7|2.02|0.62|0
1695237900000|2023-09-20 19:25:00|2.09|0.69|2.11|0.71|2.15|0.75|2.06|0.66|0
1695238200000|2023-09-20 19:30:00|2.1|0.7|1.89|0.49|2.1|0.7|1.88|0.48|0
1695238500000|2023-09-20 19:35:00|1.88|0.48|1.94|0.54|2.07|0.67|1.88|0.48|0
1695238800000|2023-09-20 19:40:00|1.95|0.55|1.92|0.52|1.97|0.57|1.92|0.52|0
1695239100000|2023-09-20 19:45:00|1.91|0.51|2.21|0.81|2.22|0.82|1.89|0.49|0
1695239400000|2023-09-20 19:50:00|2.19|0.79|2.19|0.79|2.25|0.85|2.18|0.78|0
1695239700000|2023-09-20 19:55:00|2.18|0.78|2.08|0.68|2.21|0.81|2.06|0.66|0
1695240000000|2023-09-20 20:00:00|2.09|0.69|2.05|0.65|2.1|0.7|2.02|0.62|0
1695240300000|2023-09-20 20:05:00|2.03|0.63|2.03|0.63|2.04|0.64|2.02|0.62|0
1695240600000|2023-09-20 20:10:00|2.02|0.62|2.02|0.62|2.04|0.64|2.02|0.62|0
1695240900000|2023-09-20 20:15:00|2.13|0.53|2.17|0.57|2.17|0.57|2.12|0.52|0
1695241200000|2023-09-20 20:20:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1695241500000|2023-09-20 20:25:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1695241800000|2023-09-20 20:30:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1695242100000|2023-09-20 20:35:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1695242400000|2023-09-20 20:40:00|2.17|0.57|2.15|0.55|2.17|0.57|2.15|0.55|0
1695242700000|2023-09-20 20:45:00|2.16|0.56|2.12|0.52|2.16|0.56|2.12|0.52|0
1695243000000|2023-09-20 20:50:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1695243300000|2023-09-20 20:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.11|0.51|0
1695243600000|2023-09-20 21:00:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1695243900000|2023-09-20 21:05:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1695244200000|2023-09-20 21:10:00|2.11|0.51|2.07|0.47|2.12|0.52|2.07|0.47|0
1695244500000|2023-09-20 21:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1695244800000|2023-09-20 21:20:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1695245700000|2023-09-20 21:35:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1695246000000|2023-09-20 21:40:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1695246600000|2023-09-20 21:50:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1695246900000|2023-09-20 21:55:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1695247200000|2023-09-20 22:00:00|2.09|0.49|2.12|0.52|2.12|0.52|2.09|0.49|0
1695247500000|2023-09-20 22:05:00|2.11|0.51|2.1|0.5|2.12|0.52|2.1|0.5|0
1695247800000|2023-09-20 22:10:00|2.11|0.51|2.06|0.46|2.11|0.51|2.06|0.46|0
1695248100000|2023-09-20 22:15:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1695248400000|2023-09-20 22:20:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1695248700000|2023-09-20 22:25:00|2.07|0.47|2.05|0.45|2.07|0.47|2.04|0.44|0
1695249000000|2023-09-20 22:30:00|2.06|0.46|2.04|0.44|2.06|0.46|2.03|0.43|0
1695249300000|2023-09-20 22:35:00|2.03|0.43|2.04|0.44|2.05|0.45|2.03|0.43|0
1695249600000|2023-09-20 22:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1695250200000|2023-09-20 22:50:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1695250800000|2023-09-20 23:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1695251100000|2023-09-20 23:05:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1695251400000|2023-09-20 23:10:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1695251700000|2023-09-20 23:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1695252000000|2023-09-20 23:20:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1695252300000|2023-09-20 23:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1695252900000|2023-09-20 23:35:00|2.05|0.45|2.06|0.46|2.06|0.46|2.02|0.42|0
1695253200000|2023-09-20 23:40:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1695253500000|2023-09-20 23:45:00|2.05|0.45|2.03|0.43|2.06|0.46|2.03|0.43|0
1695253800000|2023-09-20 23:50:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1695254100000|2023-09-20 23:55:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1695254400000|2023-09-21 00:00:00|2.03|0.43|2.03|0.43|2.04|0.44|2.01|0.41|0
1695254700000|2023-09-21 00:05:00|2.04|0.44|2.01|0.41|2.04|0.44|2.01|0.41|0
1695255000000|2023-09-21 00:10:00|2.02|0.42|2.05|0.45|2.05|0.45|2.02|0.42|0
1695255300000|2023-09-21 00:15:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1695255600000|2023-09-21 00:20:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1695255900000|2023-09-21 00:25:00|2.04|0.44|2.15|0.55|2.16|0.56|2.03|0.43|0
1695256200000|2023-09-21 00:30:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1695256500000|2023-09-21 00:35:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1695256800000|2023-09-21 00:40:00|2|0.6|1.98|0.58|2.02|0.62|1.98|0.58|0
1695257100000|2023-09-21 00:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1695257400000|2023-09-21 00:50:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1695257700000|2023-09-21 00:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1695258000000|2023-09-21 01:00:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1695258300000|2023-09-21 01:05:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1695258600000|2023-09-21 01:10:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1695258900000|2023-09-21 01:15:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1695259200000|2023-09-21 01:20:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1695259500000|2023-09-21 01:25:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1695259800000|2023-09-21 01:30:00|2|0.6|1.98|0.58|2|0.6|1.96|0.56|0
1695260100000|2023-09-21 01:35:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1695260400000|2023-09-21 01:40:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1695260700000|2023-09-21 01:45:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1695261000000|2023-09-21 01:50:00|1.97|0.57|1.96|0.56|1.98|0.58|1.96|0.56|0
1695261300000|2023-09-21 01:55:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1695261600000|2023-09-21 02:00:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1695261900000|2023-09-21 02:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1695262200000|2023-09-21 02:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1695262500000|2023-09-21 02:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1695262800000|2023-09-21 02:20:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1695263100000|2023-09-21 02:25:00|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1695263400000|2023-09-21 02:30:00|1.93|0.53|1.99|0.59|1.99|0.59|1.91|0.51|0
1695263700000|2023-09-21 02:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1695264000000|2023-09-21 02:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1695264300000|2023-09-21 02:45:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1695264600000|2023-09-21 02:50:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1695264900000|2023-09-21 02:55:00|2|0.6|2.01|0.61|2.01|0.61|1.99|0.59|0
1695265200000|2023-09-21 03:00:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1695265500000|2023-09-21 03:05:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1695265800000|2023-09-21 03:10:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1695266100000|2023-09-21 03:15:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1695266400000|2023-09-21 03:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1695266700000|2023-09-21 03:25:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1695267000000|2023-09-21 03:30:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1695267300000|2023-09-21 03:35:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1695267600000|2023-09-21 03:40:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1695268200000|2023-09-21 03:50:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1695268500000|2023-09-21 03:55:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1695268800000|2023-09-21 04:00:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1695269100000|2023-09-21 04:05:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1695269700000|2023-09-21 04:15:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1695270000000|2023-09-21 04:20:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1695270300000|2023-09-21 04:25:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1695270600000|2023-09-21 04:30:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1695270900000|2023-09-21 04:35:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1695271200000|2023-09-21 04:40:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1695271500000|2023-09-21 04:45:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1695271800000|2023-09-21 04:50:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1695272100000|2023-09-21 04:55:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1695272400000|2023-09-21 05:00:00|2.01|0.61|2|0.6|2.01|0.61|1.99|0.59|0
1695272700000|2023-09-21 05:05:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1695273000000|2023-09-21 05:10:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1695273300000|2023-09-21 05:15:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1695273600000|2023-09-21 05:20:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1695273900000|2023-09-21 05:25:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1695274200000|2023-09-21 05:30:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1695274500000|2023-09-21 05:35:00|1.99|0.59|2.01|0.61|2.01|0.61|1.99|0.59|0
1695275100000|2023-09-21 05:45:00|2.02|0.62|2.03|0.63|2.03|0.63|2.01|0.61|0
1695275400000|2023-09-21 05:50:00|2.02|0.62|1.99|0.59|2.02|0.62|1.99|0.59|0
1695275700000|2023-09-21 05:55:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1695276000000|2023-09-21 06:00:00|1.99|0.59|2|0.6|2.02|0.62|1.99|0.59|0
1695276300000|2023-09-21 06:05:00|2.01|0.61|2.24|0.84|2.25|0.85|1.98|0.58|0
1695276600000|2023-09-21 06:10:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1695276900000|2023-09-21 06:15:00|2.19|0.79|1.59|0.19|2.19|0.79|1.58|0.18|0
1695277200000|2023-09-21 06:20:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1695277500000|2023-09-21 06:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1695277800000|2023-09-21 06:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1695278100000|2023-09-21 06:35:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1695278400000|2023-09-21 06:40:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1695278700000|2023-09-21 06:45:00|1.63|0.23|1.57|0.17|1.63|0.23|1.56|0.16|0
1695279000000|2023-09-21 06:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1695279300000|2023-09-21 06:55:00|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1695279600000|2023-09-21 07:00:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1695279900000|2023-09-21 07:05:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1695280200000|2023-09-21 07:10:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1695280500000|2023-09-21 07:15:00|1.57|0.17|1.56|0.16|1.58|0.18|1.55|0.15|0
1695280800000|2023-09-21 07:20:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1695281100000|2023-09-21 07:25:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1695281400000|2023-09-21 07:30:00|1.53|0.13|1.54|0.14|1.55|0.15|1.47|0.07|0
1695281700000|2023-09-21 07:35:00|1.53|0.13|1.54|0.14|1.56|0.16|1.52|0.12|0
1695282000000|2023-09-21 07:40:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1695282300000|2023-09-21 07:45:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1695282600000|2023-09-21 07:50:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1695282900000|2023-09-21 07:55:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1695283200000|2023-09-21 08:00:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1695283500000|2023-09-21 08:05:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1695283800000|2023-09-21 08:10:00|1.56|0.16|1.52|0.12|1.56|0.16|1.52|0.12|0
1695284100000|2023-09-21 08:15:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1695284400000|2023-09-21 08:20:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1695284700000|2023-09-21 08:25:00|1.52|0.12|1.53|0.13|1.54|0.14|1.51|0.11|0
1695285000000|2023-09-21 08:30:00|1.52|0.12|1.49|0.09|1.53|0.13|1.49|0.09|0
1695285300000|2023-09-21 08:35:00|1.5|0.1|1.48|0.08|1.5|0.1|1.47|0.07|0
1695285600000|2023-09-21 08:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1695285900000|2023-09-21 08:45:00|1.47|0.07|1.48|0.08|1.49|0.09|1.47|0.07|0
1695286200000|2023-09-21 08:50:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1695286500000|2023-09-21 08:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1695286800000|2023-09-21 09:00:00|1.48|0.08|1.5|0.1|1.5|0.1|1.47|0.07|0
1695287100000|2023-09-21 09:05:00|1.49|0.09|1.47|0.07|1.5|0.1|1.47|0.07|0
1695287400000|2023-09-21 09:10:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1695287700000|2023-09-21 09:15:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1695288000000|2023-09-21 09:20:00|1.45|0.05|1.48|0.08|1.48|0.08|1.45|0.05|0
1695288300000|2023-09-21 09:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1695288600000|2023-09-21 09:30:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1695288900000|2023-09-21 09:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1695289200000|2023-09-21 09:40:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1695289500000|2023-09-21 09:45:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1695289800000|2023-09-21 09:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1695290100000|2023-09-21 09:55:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1695290400000|2023-09-21 10:00:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1695290700000|2023-09-21 10:05:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1695291600000|2023-09-21 10:20:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1695291900000|2023-09-21 10:25:00|1.46|0.06|1.5|0.1|1.51|0.11|1.46|0.06|0
1695292200000|2023-09-21 10:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1695292500000|2023-09-21 10:35:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1695292800000|2023-09-21 10:40:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1695293100000|2023-09-21 10:45:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1695293400000|2023-09-21 10:50:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1695293700000|2023-09-21 10:55:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1695294000000|2023-09-21 11:00:00|1.51|0.11|1.49|0.09|1.53|0.13|1.48|0.08|0
1695294300000|2023-09-21 11:05:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1695294600000|2023-09-21 11:10:00|1.48|0.08|1.45|0.05|1.48|0.08|1.44|0.04|0
1695294900000|2023-09-21 11:15:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1695295200000|2023-09-21 11:20:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1695295500000|2023-09-21 11:25:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1695295800000|2023-09-21 11:30:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1695296100000|2023-09-21 11:35:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1695296400000|2023-09-21 11:40:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1695296700000|2023-09-21 11:45:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1695297000000|2023-09-21 11:50:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1695297300000|2023-09-21 11:55:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1695297600000|2023-09-21 12:00:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1695297900000|2023-09-21 12:05:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1695298200000|2023-09-21 12:10:00|1.4|0|1.41|0.01|1.43|0.03|1.4|0|0
1695298500000|2023-09-21 12:15:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1695298800000|2023-09-21 12:20:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1695299100000|2023-09-21 12:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1695299400000|2023-09-21 12:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1695299700000|2023-09-21 12:35:00|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1695300000000|2023-09-21 12:40:00|1.52|0.12|1.53|0.13|1.54|0.14|1.51|0.11|0
1695300300000|2023-09-21 12:45:00|1.52|0.12|1.53|0.13|1.54|0.14|1.5|0.1|0
1695300600000|2023-09-21 12:50:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1695300900000|2023-09-21 12:55:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1695301200000|2023-09-21 13:00:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1695301500000|2023-09-21 13:05:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1695301800000|2023-09-21 13:10:00|1.56|0.16|1.56|0.16|1.56|0.16|1.54|0.14|0
1695302100000|2023-09-21 13:15:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1695302400000|2023-09-21 13:20:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1695302700000|2023-09-21 13:25:00|1.57|0.17|1.61|0.21|1.61|0.21|1.57|0.17|0
1695303000000|2023-09-21 13:30:00|1.6|0.2|1.55|0.15|1.64|0.24|1.53|0.13|0
1695303300000|2023-09-21 13:35:00|1.54|0.14|1.51|0.11|1.6|0.2|1.51|0.11|0
1695303600000|2023-09-21 13:40:00|1.52|0.12|1.5|0.1|1.56|0.16|1.5|0.1|0
1695303900000|2023-09-21 13:45:00|1.51|0.11|1.51|0.11|1.55|0.15|1.5|0.1|0
1695304200000|2023-09-21 13:50:00|1.53|0.13|1.5|0.1|1.53|0.13|1.47|0.07|0
1695304500000|2023-09-21 13:55:00|1.49|0.09|1.45|0.05|1.49|0.09|1.45|0.05|0
1695304800000|2023-09-21 14:00:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1695305100000|2023-09-21 14:05:00|1.43|0.03|1.51|0.11|1.51|0.11|1.43|0.03|0
1695305400000|2023-09-21 14:10:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1695305700000|2023-09-21 14:15:00|1.5|0.1|1.59|0.19|1.59|0.19|1.5|0.1|0
1695306000000|2023-09-21 14:20:00|1.58|0.18|1.45|0.05|1.59|0.19|1.45|0.05|0
1695306300000|2023-09-21 14:25:00|1.46|0.06|1.48|0.08|1.5|0.1|1.42|0.02|0
1695306600000|2023-09-21 14:30:00|1.47|0.07|1.48|0.08|1.5|0.1|1.46|0.06|0
1695306900000|2023-09-21 14:35:00|1.47|0.07|1.55|0.15|1.55|0.15|1.47|0.07|0
1695307200000|2023-09-21 14:40:00|1.54|0.14|1.5|0.1|1.56|0.16|1.5|0.1|0
1695307500000|2023-09-21 14:45:00|1.51|0.11|1.47|0.07|1.51|0.11|1.46|0.06|0
1695307800000|2023-09-21 14:50:00|1.46|0.06|1.46|0.06|1.48|0.08|1.45|0.05|0
1695308100000|2023-09-21 14:55:00|1.45|0.05|1.43|0.03|1.47|0.07|1.42|0.02|0
1695308400000|2023-09-21 15:00:00|1.44|0.04|1.44|0.04|1.44|0.04|1.42|0.02|0
1695308700000|2023-09-21 15:05:00|1.45|0.05|1.43|0.03|1.47|0.07|1.43|0.03|0
1695309000000|2023-09-21 15:10:00|1.44|0.04|1.41|0.01|1.45|0.05|1.4|0|0
1695309300000|2023-09-21 15:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1695309600000|2023-09-21 15:20:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1695310200000|2023-09-21 15:30:00|1.41|0.01|1.46|0.06|1.47|0.07|1.41|0.01|0
1695310500000|2023-09-21 15:35:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1695310800000|2023-09-21 15:40:00|1.44|0.04|1.45|0.05|1.45|0.05|1.42|0.02|0
1695311100000|2023-09-21 15:45:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1695311400000|2023-09-21 15:50:00|1.48|0.08|1.44|0.04|1.48|0.08|1.44|0.04|0
1695311700000|2023-09-21 15:55:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1695313200000|2023-09-21 16:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1695313500000|2023-09-21 16:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1695313800000|2023-09-21 16:30:00|1.41|0.01|1.4|0|1.45|0.05|1.4|0|0
1695316200000|2023-09-21 17:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1695327300000|2023-09-21 20:15:00|1.6||1.6||1.6||1.6||0
1695342600000|2023-09-22 00:30:00|1.4||1.4||1.4||1.4||0
1695348900000|2023-09-22 02:15:00|2.02|0.62|1.4|0|2.02|0.62|1.4|0|0
1695604500000|2023-09-25 01:15:00|1.4||1.4||1.4||1.4||0
1695672900000|2023-09-25 20:15:00|1.6||1.6||1.6||1.6||0
1695688200000|2023-09-26 00:30:00|1.4||1.4||1.4||1.4||0
1695759300000|2023-09-26 20:15:00|1.6||1.6||1.6||1.6||0
1695774600000|2023-09-27 00:30:00|1.4||1.4||1.4||1.4||0
1695845700000|2023-09-27 20:15:00|1.6||1.6||1.6||1.6||0
1695861000000|2023-09-28 00:30:00|1.4||1.4||1.4||1.4||0
1695932100000|2023-09-28 20:15:00|1.6||1.6||1.6||1.6||0
1695947400000|2023-09-29 00:30:00|1.4||1.4||1.4||1.4||0
1696206600000|2023-10-02 00:30:00|1.4||1.4||1.4||1.4||0
1696277700000|2023-10-02 20:15:00|1.6||1.6||1.6||1.6||0
1696293000000|2023-10-03 00:30:00|1.4||1.4||1.4||1.4||0
1696364100000|2023-10-03 20:15:00|1.6||1.6||1.6||1.6||0
1696379400000|2023-10-04 00:30:00|1.4||1.4||1.4||1.4||0
1696450500000|2023-10-04 20:15:00|1.6||1.6||1.6||1.6||0
1696465800000|2023-10-05 00:30:00|1.4||1.4||1.4||1.4||0
1696536900000|2023-10-05 20:15:00|1.6||1.6||1.6||1.6||0
1696552200000|2023-10-06 00:30:00|1.4||1.4||1.4||1.4||0
1696811700000|2023-10-09 00:35:00|1.4||1.4||1.4||1.4||0
1696882500000|2023-10-09 20:15:00|1.6||1.6||1.6||1.6||0
1696897800000|2023-10-10 00:30:00|1.4||1.4||1.4||1.4||0
1696934700000|2023-10-10 10:45:00|1.2||1.2||1.2||1.2||0
1696935000000|2023-10-10 10:50:00|1||1||1||1||0
1696968900000|2023-10-10 20:15:00|1.6||1.6||1.6||1.6||0
1696984200000|2023-10-11 00:30:00|1||1||1||1||0
1697055300000|2023-10-11 20:15:00|1.6||1.6||1.6||1.6||0
1697070600000|2023-10-12 00:30:00|1||1||1||1||0
1697141700000|2023-10-12 20:15:00|1.6||1.6||1.6||1.6||0
1697157000000|2023-10-13 00:30:00|1||1||1||1||0
1697416500000|2023-10-16 00:35:00|1||1||1||1||0
1697487300000|2023-10-16 20:15:00|1.6||1.6||1.6||1.6||0
1697502600000|2023-10-17 00:30:00|1||1||1||1||0
1697573700000|2023-10-17 20:15:00|1.6||1.6||1.6||1.6||0
1697589000000|2023-10-18 00:30:00|1||1||1||1||0
1697660100000|2023-10-18 20:15:00|1.6||1.6||1.6||1.6||0
1697675400000|2023-10-19 00:30:00|1||1||1||1||0
1697746500000|2023-10-19 20:15:00|1.6||1.6||1.6||1.6||0
1697761800000|2023-10-20 00:30:00|1||1||1||1||0
1697807100000|2023-10-20 13:05:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1698027900000|2023-10-23 02:25:00|1||1||1||1||0
1698092100000|2023-10-23 20:15:00|1.6||1.6||1.6||1.6||0
1698107400000|2023-10-24 00:30:00|1||1||1||1||0
1698178500000|2023-10-24 20:15:00|1.6||1.6||1.6||1.6||0
1698193800000|2023-10-25 00:30:00|1||1||1||1||0
1698264900000|2023-10-25 20:15:00|1.6||1.6||1.6||1.6||0
1698280200000|2023-10-26 00:30:00|1||1||1||1||0
1698351300000|2023-10-26 20:15:00|1.6||1.6||1.6||1.6||0
1698366600000|2023-10-27 00:30:00|1||1||1||1||0
1698653700000|2023-10-30 08:15:00|1||1||1||1||0
1698696900000|2023-10-30 20:15:00|1.4||1.4||1.4||1.4||0
1698712200000|2023-10-31 00:30:00|1||1||1||1||0
1698783300000|2023-10-31 20:15:00|1.4||1.4||1.4||1.4||0
1698798600000|2023-11-01 00:30:00|1||1||1||1||0
1698869700000|2023-11-01 20:15:00|1.4||1.4||1.4||1.4||0
1698885000000|2023-11-02 00:30:00|1||1||1||1||0
1698956100000|2023-11-02 20:15:00|1.4||1.4||1.4||1.4||0
1698971400000|2023-11-03 00:30:00|1||1||1||1||0
1699236900000|2023-11-06 02:15:00|1||1||1||1||0
1699305300000|2023-11-06 21:15:00|1.4||1.4||1.4||1.4||0
1699320600000|2023-11-07 01:30:00|1||1||1||1||0
1699391700000|2023-11-07 21:15:00|1.4||1.4||1.4||1.4||0
1699407000000|2023-11-08 01:30:00|1||1||1||1||0
1699478100000|2023-11-08 21:15:00|1.4||1.4||1.4||1.4||0
1699493400000|2023-11-09 01:30:00|1||1||1||1||0
1699564500000|2023-11-09 21:15:00|1.4||1.4||1.4||1.4||0
1699579800000|2023-11-10 01:30:00|1||1||1||1||0
1699839300000|2023-11-13 01:35:00|1||1||1||1||0
1699910100000|2023-11-13 21:15:00|1.4||1.4||1.4||1.4||0
1699925400000|2023-11-14 01:30:00|1||1||1||1||0
1699996500000|2023-11-14 21:15:00|1.4||1.4||1.4||1.4||0
1700011800000|2023-11-15 01:30:00|1||1||1||1||0
1700082900000|2023-11-15 21:15:00|1.4||1.4||1.4||1.4||0
1700098200000|2023-11-16 01:30:00|1||1||1||1||0
1700169300000|2023-11-16 21:15:00|1.4||1.4||1.4||1.4||0
1700184600000|2023-11-17 01:30:00|1||1||1||1||0
1700444100000|2023-11-20 01:35:00|1||1||1||1||0
1700514900000|2023-11-20 21:15:00|1.2||1.2||1.2||1.2||0
1700530200000|2023-11-21 01:30:00|1||1||1||1||0
1700601300000|2023-11-21 21:15:00|1.2||1.2||1.2||1.2||0
1700616600000|2023-11-22 01:30:00|1||1||1||1||0
1700687700000|2023-11-22 21:15:00|1.2||1.2||1.2||1.2||0
1700725200000|2023-11-23 07:40:00|1||1||1||1||0
1701048900000|2023-11-27 01:35:00|1||1||1||1||0
1701119700000|2023-11-27 21:15:00|1.2||1.2||1.2||1.2||0
1701135000000|2023-11-28 01:30:00|1||1||1||1||0
1701206100000|2023-11-28 21:15:00|1.2||1.2||1.2||1.2||0
1701221400000|2023-11-29 01:30:00|1||1||1||1||0
1701292500000|2023-11-29 21:15:00|1.2||1.2||1.2||1.2||0
1701307800000|2023-11-30 01:30:00|1||1||1||1||0
1701378900000|2023-11-30 21:15:00|1.2||1.2||1.2||1.2||0
1701394200000|2023-12-01 01:30:00|1||1||1||1||0
1701654300000|2023-12-04 01:45:00|1||1||1||1||0
1701724500000|2023-12-04 21:15:00|1.2||1.2||1.2||1.2||0
1701739800000|2023-12-05 01:30:00|1||1||1||1||0
1701776100000|2023-12-05 11:35:00|0.8||0.8||0.8||0.8||0
1701810900000|2023-12-05 21:15:00|1.2||1.2||1.2||1.2||0
1701826200000|2023-12-06 01:30:00|0.8||0.8||0.8||0.8||0
1701897300000|2023-12-06 21:15:00|1.2||1.2||1.2||1.2||0
1701912600000|2023-12-07 01:30:00|0.8||0.8||0.8||0.8||0
1701983700000|2023-12-07 21:15:00|1.2||1.2||1.2||1.2||0
1701999000000|2023-12-08 01:30:00|0.8||0.8||0.8||0.8||0
1702285800000|2023-12-11 09:10:00|0.8||0.8||0.8||0.8||0
1702329300000|2023-12-11 21:15:00|1.2||1.2||1.2||1.2||0
1702344600000|2023-12-12 01:30:00|0.8||0.8||0.8||0.8||0
1702415700000|2023-12-12 21:15:00|1.2||1.2||1.2||1.2||0
1702431000000|2023-12-13 01:30:00|0.8||0.8||0.8||0.8||0
1702502100000|2023-12-13 21:15:00|1.2||1.2||1.2||1.2||0
1702517400000|2023-12-14 01:30:00|0.8||0.8||0.8||0.8||0
1702588500000|2023-12-14 21:15:00|1.2||1.2||1.2||1.2||0
1702886700000|2023-12-18 08:05:00|157.33|155.13|157.54|155.34|157.81|155.61|157.01|154.81|0
1702887000000|2023-12-18 08:10:00|157.59|155.39|157.22|155.02|157.65|155.45|157.01|154.81|0
1702887300000|2023-12-18 08:15:00|157.33|155.13|157.54|155.34|157.86|155.66|157.22|155.02|0
1702887600000|2023-12-18 08:20:00|157.43|155.23|156.68|154.48|157.59|155.39|156.58|154.38|0
1702887900000|2023-12-18 08:25:00|156.58|154.38|155.41|153.21|156.79|154.59|155.3|153.1|0
1702888200000|2023-12-18 08:30:00|155.51|153.31|156.47|154.27|156.68|154.48|155.2|153|0
1702888500000|2023-12-18 08:35:00|156.57|154.37|157.21|155.01|157.21|155.01|156.15|153.95|0
1702888800000|2023-12-18 08:40:00|157.26|155.06|157.32|155.12|157.53|155.33|156.89|154.69|0
1702889100000|2023-12-18 08:45:00|157.26|155.06|158.17|155.97|158.17|155.97|157.26|155.06|0
1702889400000|2023-12-18 08:50:00|158.12|155.92|158.06|155.86|158.28|156.08|157.74|155.54|0
1702889700000|2023-12-18 08:55:00|158.17|155.97|158.24|156.04|158.5|156.3|158.06|155.86|0
1702890000000|2023-12-18 09:00:00|158.34|156.14|158.13|155.93|158.45|156.25|157.7|155.5|0
1702890300000|2023-12-18 09:05:00|158.23|156.03|158.77|156.57|159.14|156.94|158.13|155.93|0
1702890600000|2023-12-18 09:10:00|158.88|156.68|159.03|156.83|159.09|156.89|158.55|156.35|0
1702890900000|2023-12-18 09:15:00|158.98|156.78|158.02|155.82|158.98|156.78|158.02|155.82|0
1702891200000|2023-12-18 09:20:00|157.96|155.76|159.09|156.89|159.09|156.89|157.91|155.71|0
1702891500000|2023-12-18 09:25:00|159.03|156.83|159.41|157.21|159.52|157.32|158.98|156.78|0
1702891800000|2023-12-18 09:30:00|159.46|157.26|159.19|156.99|159.52|157.32|158.98|156.78|0
1702892100000|2023-12-18 09:35:00|159.24|157.04|159.62|157.42|159.73|157.53|159.24|157.04|0
1702892400000|2023-12-18 09:40:00|159.67|157.47|159.41|157.21|159.84|157.64|159.41|157.21|0
1702892700000|2023-12-18 09:45:00|159.3|157.1|158.97|156.77|159.41|157.21|158.97|156.77|0
1702893000000|2023-12-18 09:50:00|159.08|156.88|158.97|156.77|159.3|157.1|158.87|156.67|0
1702893300000|2023-12-18 09:55:00|159.08|156.88|158.86|156.66|159.19|156.99|158.86|156.66|0
1702893600000|2023-12-18 10:00:00|158.81|156.61|158.86|156.66|159.08|156.88|158.54|156.34|0
1702893900000|2023-12-18 10:05:00|158.76|156.56|158.33|156.13|158.76|156.56|158.33|156.13|0
1702894200000|2023-12-18 10:10:00|158.43|156.23|158.54|156.34|158.8|156.6|158.32|156.12|0
1702894500000|2023-12-18 10:15:00|158.43|156.23|158.86|156.66|159.13|156.93|158.43|156.23|0
1702894800000|2023-12-18 10:20:00|158.91|156.71|159.5|157.3|159.5|157.3|158.75|156.55|0
1702895100000|2023-12-18 10:25:00|159.39|157.19|159.5|157.3|159.5|157.3|158.96|156.76|0
1702895400000|2023-12-18 10:30:00|159.61|157.41|159.39|157.19|160.04|157.84|159.39|157.19|0
1702895700000|2023-12-18 10:35:00|159.28|157.08|158.75|156.55|159.28|157.08|158.64|156.44|0
1702896000000|2023-12-18 10:40:00|158.8|156.6|158.47|156.27|158.85|156.65|158.37|156.17|0
1702896300000|2023-12-18 10:45:00|158.42|156.22|158.31|156.11|158.53|156.33|158.1|155.9|0
1702896600000|2023-12-18 10:50:00|158.26|156.06|158.21|156.01|158.53|156.33|157.99|155.79|0
1702896900000|2023-12-18 10:55:00|158.26|156.06|157.99|155.79|158.53|156.33|157.99|155.79|0
1702897200000|2023-12-18 11:00:00|158.1|155.9|157.99|155.79|158.26|156.06|157.88|155.68|0
1702897500000|2023-12-18 11:05:00|158.04|155.84|158.2|156|158.63|156.43|157.99|155.79|0
1702897800000|2023-12-18 11:10:00|158.25|156.05|158.52|156.32|158.63|156.43|157.88|155.68|0
1702898100000|2023-12-18 11:15:00|158.42|156.22|158.84|156.64|158.84|156.64|158.2|156|0
1702898400000|2023-12-18 11:20:00|158.95|156.75|159.16|156.96|159.27|157.07|158.79|156.59|0
1702898700000|2023-12-18 11:25:00|159.06|156.86|157.98|155.78|159.16|156.96|157.98|155.78|0
1702899000000|2023-12-18 11:30:00|158.09|155.89|157.55|155.35|158.09|155.89|157.5|155.3|0
1702899300000|2023-12-18 11:35:00|157.66|155.46|157.39|155.19|157.66|155.46|157.23|155.03|0
1702899600000|2023-12-18 11:40:00|157.45|155.25|156.91|154.71|157.55|155.35|156.91|154.71|0
1702899900000|2023-12-18 11:45:00|156.96|154.76|156.7|154.5|157.23|155.03|156.59|154.39|0
1702900200000|2023-12-18 11:50:00|156.8|154.6|157.23|155.03|157.34|155.14|156.59|154.39|0
1702900500000|2023-12-18 11:55:00|157.12|154.92|157.23|155.03|157.33|155.13|156.7|154.5|0
1702900800000|2023-12-18 12:00:00|157.28|155.08|158.08|155.88|158.08|155.88|157.17|154.97|0
1702901100000|2023-12-18 12:05:00|158.03|155.83|158.51|156.31|158.51|156.31|157.87|155.67|0
1702901400000|2023-12-18 12:10:00|158.67|156.47|159.04|156.84|159.15|156.95|158.56|156.36|0
1702901700000|2023-12-18 12:15:00|159.1|156.9|158.51|156.31|159.1|156.9|158.51|156.31|0
1702902000000|2023-12-18 12:20:00|158.61|156.41|158.5|156.3|158.93|156.73|158.5|156.3|0
1702902300000|2023-12-18 12:25:00|158.61|156.41|158.5|156.3|158.93|156.73|158.5|156.3|0
1702902600000|2023-12-18 12:30:00|158.61|156.41|158.39|156.19|158.61|156.41|158.23|156.03|0
1702902900000|2023-12-18 12:35:00|158.29|156.09|158.29|156.09|158.5|156.3|158.18|155.98|0
1702903200000|2023-12-18 12:40:00|158.18|155.98|158.23|156.03|158.61|156.41|158.18|155.98|0
1702903500000|2023-12-18 12:45:00|158.18|155.98|157.96|155.76|158.39|156.19|157.86|155.66|0
1702903800000|2023-12-18 12:50:00|158.07|155.87|158.28|156.08|158.5|156.3|157.96|155.76|0
1702904100000|2023-12-18 12:55:00|158.33|156.13|159.14|156.94|159.25|157.05|158.28|156.08|0
1702904400000|2023-12-18 13:00:00|159.25|157.05|159.25|157.05|159.46|157.26|158.6|156.4|0
1702904700000|2023-12-18 13:05:00|159.14|156.94|158.49|156.29|159.14|156.94|158.06|155.86|0
1702905000000|2023-12-18 13:10:00|158.71|156.51|159.03|156.83|159.35|157.15|158.65|156.45|0
1702905300000|2023-12-18 13:15:00|158.92|156.72|158.7|156.5|159.03|156.83|158.49|156.29|0
1702905600000|2023-12-18 13:20:00|158.81|156.61|159.56|157.36|159.67|157.47|158.7|156.5|0
1702905900000|2023-12-18 13:25:00|159.67|157.47|159.24|157.04|159.67|157.47|159.02|156.82|0
1702906200000|2023-12-18 13:30:00|159.35|157.15|159.56|157.36|159.99|157.79|159.13|156.93|0
1702906500000|2023-12-18 13:35:00|159.35|157.15|158.81|156.61|159.99|157.79|158.59|156.39|0
1702906800000|2023-12-18 13:40:00|158.7|156.5|159.02|156.82|159.24|157.04|158.27|156.07|0
1702907100000|2023-12-18 13:45:00|158.91|156.71|160.64|158.44|160.69|158.49|158.91|156.71|0
1702907400000|2023-12-18 13:50:00|160.74|158.54|160.63|158.43|161.07|158.87|160.31|158.11|0
1702907700000|2023-12-18 13:55:00|160.53|158.33|160.31|158.11|160.63|158.43|160.31|158.11|0
1702908000000|2023-12-18 14:00:00|160.36|158.16|159.93|157.73|160.74|158.54|159.93|157.73|0
1702908300000|2023-12-18 14:05:00|159.88|157.68|159.23|157.03|159.88|157.68|159.01|156.81|0
1702908600000|2023-12-18 14:10:00|159.17|156.97|158.9|156.7|159.66|157.46|158.8|156.6|0
1702908900000|2023-12-18 14:15:00|158.8|156.6|159.12|156.92|159.66|157.46|158.69|156.49|0
1702909200000|2023-12-18 14:20:00|159.23|157.03|159.76|157.56|160.09|157.89|159.12|156.92|0
1702909500000|2023-12-18 14:25:00|159.66|157.46|160.19|157.99|160.19|157.99|159.44|157.24|0
1702909800000|2023-12-18 14:30:00|159.87|157.67|160.62|158.42|161.49|159.29|159.44|157.24|0
1702910100000|2023-12-18 14:35:00|160.73|158.53|161.6|159.4|162.03|159.83|160.52|158.32|0
1702910400000|2023-12-18 14:40:00|161.49|159.29|161.63|159.43|162.39|160.19|160.66|158.46|0
1702910700000|2023-12-18 14:45:00|161.52|159.32|161.74|159.54|162.28|160.08|161.3|159.1|0
1702911000000|2023-12-18 14:50:00|161.63|159.43|161.3|159.1|161.95|159.75|160.98|158.78|0
1702911300000|2023-12-18 14:55:00|161.41|159.21|162.17|159.97|162.17|159.97|160.76|158.56|0
1702911600000|2023-12-18 15:00:00|162.5|160.3|163.48|161.28|163.8|161.6|162.39|160.19|0
1702911900000|2023-12-18 15:05:00|163.58|161.38|163.69|161.49|164.24|162.04|163.26|161.06|0
1702912200000|2023-12-18 15:10:00|163.91|161.71|163.07|160.87|164.24|162.04|162.63|160.43|0
1702912500000|2023-12-18 15:15:00|163.18|160.98|164.43|162.23|164.6|162.4|162.74|160.54|0
1702912800000|2023-12-18 15:20:00|164.49|162.29|164.49|162.29|164.6|162.4|162.85|160.65|0
1702913100000|2023-12-18 15:25:00|164.6|162.4|164.59|162.39|164.92|162.72|163.72|161.52|0
1702913400000|2023-12-18 15:30:00|164.7|162.5|164.48|162.28|164.92|162.72|163.83|161.63|0
1702913700000|2023-12-18 15:35:00|164.59|162.39|163.06|160.86|164.59|162.39|162.95|160.75|0
1702914000000|2023-12-18 15:40:00|163.01|160.81|163.11|160.91|163.61|161.41|162.84|160.64|0
1702914300000|2023-12-18 15:45:00|163.06|160.86|162.73|160.53|163.06|160.86|161.87|159.67|0
1702914600000|2023-12-18 15:50:00|162.63|160.43|161.76|159.56|162.73|160.53|161.76|159.56|0
1702914900000|2023-12-18 15:55:00|161.65|159.45|161.83|159.63|162.51|160.31|161.43|159.23|0
1702915200000|2023-12-18 16:00:00|161.72|159.52|161.28|159.08|161.83|159.63|161.07|158.87|0
1702915500000|2023-12-18 16:05:00|161.23|159.03|162.26|160.06|162.26|160.06|161.07|158.87|0
1702915800000|2023-12-18 16:10:00|162.15|159.95|163.46|161.26|163.57|161.37|162.15|159.95|0
1702916100000|2023-12-18 16:15:00|163.57|161.37|165.21|163.01|165.32|163.12|163.57|161.37|0
1702916400000|2023-12-18 16:20:00|165.43|163.23|164.55|162.35|165.43|163.23|164.22|162.02|0
1702916700000|2023-12-18 16:25:00|164.44|162.24|165.1|162.9|165.21|163.01|164.44|162.24|0
1702917000000|2023-12-18 16:30:00|164.99|162.79|165.2|163|166.48|164.28|164.99|162.79|0
1702917300000|2023-12-18 16:35:00|165.53|163.33|165.08|162.88|165.53|163.33|164.76|162.56|0
1702917600000|2023-12-18 16:40:00|164.98|162.78|165.3|163.1|165.41|163.21|164.87|162.67|0
1702917900000|2023-12-18 16:45:00|165.41|163.21|165.08|162.88|165.41|163.21|164.86|162.66|0
1702918200000|2023-12-18 16:50:00|164.97|162.77|165.19|162.99|165.63|163.43|164.86|162.66|0
1702918500000|2023-12-18 16:55:00|165.08|162.88|165.08|162.88|165.52|163.32|164.75|162.55|0
1702918800000|2023-12-18 17:00:00|165.19|162.99|165.85|163.65|166.18|163.98|165.19|162.99|0
1702919100000|2023-12-18 17:05:00|165.74|163.54|166.4|164.2|166.51|164.31|165.74|163.54|0
1702919400000|2023-12-18 17:10:00|166.51|164.31|166.95|164.75|167.06|164.86|166.51|164.31|0
1702919700000|2023-12-18 17:15:00|167.06|164.86|167.5|165.3|167.84|165.64|166.95|164.75|0
1702920000000|2023-12-18 17:20:00|167.95|165.75|167.06|164.86|167.95|165.75|167.06|164.86|0
1702920300000|2023-12-18 17:25:00|167.28|165.08|167.28|165.08|167.39|165.19|166.84|164.64|0
1702920600000|2023-12-18 17:30:00|167.39|165.19|167.17|164.97|167.55|165.35|167.06|164.86|0
1702920900000|2023-12-18 17:35:00|167.28|165.08|166.61|164.41|167.28|165.08|166.5|164.3|0
1702921200000|2023-12-18 17:40:00|166.72|164.52|166.72|164.52|166.83|164.63|166.28|164.08|0
1702921500000|2023-12-18 17:45:00|166.61|164.41|166.5|164.3|166.72|164.52|166.39|164.19|0
1702921800000|2023-12-18 17:50:00|166.39|164.19|166.28|164.08|166.5|164.3|166.17|163.97|0
1702922100000|2023-12-18 17:55:00|166.17|163.97|166.94|164.74|166.99|164.79|166.06|163.86|0
1702922400000|2023-12-18 18:00:00|166.83|164.63|165.61|163.41|167.16|164.96|165.61|163.41|0
1702922700000|2023-12-18 18:05:00|165.72|163.52|166.27|164.07|166.6|164.4|165.72|163.52|0
1702923000000|2023-12-18 18:10:00|166.38|164.18|166.49|164.29|166.71|164.51|166.27|164.07|0
1702923300000|2023-12-18 18:15:00|166.38|164.18|166.82|164.62|166.93|164.73|166.16|163.96|0
1702923600000|2023-12-18 18:20:00|166.88|164.68|166.82|164.62|167.15|164.95|166.71|164.51|0
1702923900000|2023-12-18 18:25:00|167.15|164.95|167.48|165.28|167.6|165.4|167.04|164.84|0
1702924200000|2023-12-18 18:30:00|167.6|165.4|167.26|165.06|167.93|165.73|167.26|165.06|0
1702924500000|2023-12-18 18:35:00|167.37|165.17|166.71|164.51|167.48|165.28|166.71|164.51|0
1702924800000|2023-12-18 18:40:00|166.82|164.62|166.71|164.51|166.93|164.73|166.37|164.17|0
1702925100000|2023-12-18 18:45:00|166.59|164.39|167.04|164.84|167.04|164.84|166.59|164.39|0
1702925400000|2023-12-18 18:50:00|167.15|164.95|167.15|164.95|167.26|165.06|167.04|164.84|0
1702925700000|2023-12-18 18:55:00|166.92|164.72|167.25|165.05|167.25|165.05|166.7|164.5|0
1702926000000|2023-12-18 19:00:00|167.14|164.94|167.48|165.28|167.59|165.39|167.14|164.94|0
1702926300000|2023-12-18 19:05:00|167.59|165.39|167.03|164.83|167.81|165.61|166.81|164.61|0
1702926600000|2023-12-18 19:10:00|167.14|164.94|167.36|165.16|167.69|165.49|166.97|164.77|0
1702926900000|2023-12-18 19:15:00|167.47|165.27|167.14|164.94|167.47|165.27|166.92|164.72|0
1702927200000|2023-12-18 19:20:00|167.25|165.05|168.92|166.72|169.36|167.16|167.25|165.05|0
1702927500000|2023-12-18 19:25:00|168.8|166.6|167.25|165.05|168.92|166.72|167.03|164.83|0
1702927800000|2023-12-18 19:30:00|167.36|165.16|166.14|163.94|167.36|165.16|166.03|163.83|0
1702928100000|2023-12-18 19:35:00|166.25|164.05|166.69|164.49|166.91|164.71|166.03|163.83|0
1702928400000|2023-12-18 19:40:00|166.8|164.6|167.69|165.49|167.8|165.6|166.69|164.49|0
1702928700000|2023-12-18 19:45:00|167.8|165.6|167.57|165.37|167.91|165.71|167.13|164.93|0
1702929000000|2023-12-18 19:50:00|167.68|165.48|168.24|166.04|168.24|166.04|167.46|165.26|0
1702929300000|2023-12-18 19:55:00|168.35|166.15|167.46|165.26|168.35|166.15|167.46|165.26|0
1702929600000|2023-12-18 20:00:00|167.57|165.37|167.68|165.48|167.79|165.59|166.8|164.6|0
1702929900000|2023-12-18 20:05:00|167.79|165.59|167.13|164.93|168.01|165.81|166.9|164.7|0
1702930200000|2023-12-18 20:10:00|167.01|164.81|167.46|165.26|167.68|165.48|166.96|164.76|0
1702930500000|2023-12-18 20:15:00|167.57|165.37|167.57|165.37|168.01|165.81|167.57|165.37|0
1702930800000|2023-12-18 20:20:00|167.68|165.48|168.34|166.14|168.68|166.48|167.68|165.48|0
1702931100000|2023-12-18 20:25:00|168.23|166.03|168.34|166.14|168.56|166.36|168.12|165.92|0
1702931400000|2023-12-18 20:30:00|168.23|166.03|167.78|165.58|168.23|166.03|167.56|165.36|0
1702931700000|2023-12-18 20:35:00|167.9|165.7|167.01|164.81|167.9|165.7|166.56|164.36|0
1702932000000|2023-12-18 20:40:00|166.9|164.7|166.73|164.53|167.45|165.25|166.45|164.25|0
1702932300000|2023-12-18 20:45:00|166.56|164.36|167.23|165.03|167.23|165.03|166.34|164.14|0
1702932600000|2023-12-18 20:50:00|167.34|165.14|167.22|165.02|167.34|165.14|166.34|164.14|0
1702932900000|2023-12-18 20:55:00|167|164.8|165.46|163.26|167|164.8|165.13|162.93|0
1702933200000|2023-12-18 21:00:00|164.91|162.71|165.02|162.82|165.13|162.93|163.34|161.14|0
1702933500000|2023-12-18 21:05:00|165.13|162.93|164.58|162.38|165.13|162.93|164.47|162.27|0
1702933800000|2023-12-18 21:10:00|164.69|162.49|164.79|162.59|165.01|162.81|164.69|162.49|0
1702934100000|2023-12-18 21:15:00|165.22|162.82|165.33|162.93|165.33|162.93|165|162.6|0
1702934400000|2023-12-18 21:20:00|165.44|163.04|165.44|163.04|165.55|163.15|165.33|162.93|0
1702934700000|2023-12-18 21:25:00|165.38|162.98|165.33|162.93|165.66|163.26|165.33|162.93|0
1702935000000|2023-12-18 21:30:00|165.38|162.98|165.33|162.93|165.44|163.04|165.33|162.93|0
1702935300000|2023-12-18 21:35:00|165.27|162.87|165.05|162.65|165.27|162.87|165|162.6|0
1702935600000|2023-12-18 21:40:00|165.11|162.71|165.11|162.71|165.22|162.82|165|162.6|0
1702935900000|2023-12-18 21:45:00|165.05|162.65|165.1|162.7|165.32|162.92|165|162.6|0
1702936200000|2023-12-18 21:50:00|165.32|162.92|165.32|162.92|165.43|163.03|165.21|162.81|0
1702936500000|2023-12-18 21:55:00|165.43|163.03|165.37|162.97|165.48|163.08|164.99|162.59|0
1702936800000|2023-12-18 22:00:00|165.31|162.91|165.14|162.74|165.31|162.91|165.14|162.74|0
1702937100000|2023-12-18 22:05:00|165.16|162.76|165.23|162.83|165.37|162.97|165.14|162.74|0
1702937400000|2023-12-18 22:10:00|165.22|162.82|165.22|162.82|165.22|162.82|165.22|162.82|0
1702937700000|2023-12-18 22:15:00|165.21|162.81|165.25|162.85|165.29|162.89|165.21|162.81|0
1702938000000|2023-12-18 22:20:00|165.24|162.84|165.25|162.85|165.32|162.92|165.24|162.84|0
1702938300000|2023-12-18 22:25:00|165.3|162.9|165.32|162.92|165.35|162.95|165.25|162.85|0
1702938600000|2023-12-18 22:30:00|165.35|162.95|165.19|162.79|165.35|162.95|165.19|162.79|0
1702938900000|2023-12-18 22:35:00|165.22|162.82|165.25|162.85|165.35|162.95|165.22|162.82|0
1702939200000|2023-12-18 22:40:00|165.22|162.82|165.25|162.85|165.27|162.87|165.22|162.82|0
1702939500000|2023-12-18 22:45:00|165.17|162.77|165.2|162.8|165.26|162.86|165.07|162.67|0
1702939800000|2023-12-18 22:50:00|165.13|162.73|165.24|162.84|165.26|162.86|165.13|162.73|0
1702940100000|2023-12-18 22:55:00|165.21|162.81|165.12|162.72|165.23|162.83|165.12|162.72|0
1702940400000|2023-12-18 23:00:00|165.25|162.85|165.3|162.9|165.41|163.01|164.98|162.58|0
1702940700000|2023-12-18 23:05:00|165.41|163.01|165.08|162.68|165.57|163.17|164.97|162.57|0
1702941000000|2023-12-18 23:10:00|164.97|162.57|164.86|162.46|165.19|162.79|164.75|162.35|0
1702941300000|2023-12-18 23:15:00|164.92|162.52|165.19|162.79|165.19|162.79|164.92|162.52|0
1702941600000|2023-12-18 23:20:00|165.08|162.68|165.19|162.79|165.19|162.79|164.97|162.57|0
1702941900000|2023-12-18 23:25:00|165.3|162.9|165.41|163.01|165.41|163.01|165.19|162.79|0
1702942200000|2023-12-18 23:30:00|165.52|163.12|165.51|163.11|165.74|163.34|165.51|163.11|0
1702942500000|2023-12-18 23:35:00|165.62|163.22|165.62|163.22|165.73|163.33|165.51|163.11|0
1702942800000|2023-12-18 23:40:00|165.68|163.28|165.51|163.11|165.73|163.33|165.51|163.11|0
1702943100000|2023-12-18 23:45:00|165.62|163.22|165.62|163.22|165.62|163.22|165.51|163.11|0
1702943400000|2023-12-18 23:50:00|165.51|163.11|165.4|163|165.62|163.22|165.4|163|0
1702943700000|2023-12-18 23:55:00|165.51|163.11|165.62|163.22|165.62|163.22|165.4|163|0
1702944000000|2023-12-19 00:00:00|165.51|163.11|165.4|163|165.62|163.22|165.29|162.89|0
1702944300000|2023-12-19 00:05:00|165.29|162.89|165.29|162.89|165.51|163.11|164.96|162.56|0
1702944600000|2023-12-19 00:10:00|165.4|163|165.39|162.99|165.51|163.11|165.18|162.78|0
1702944900000|2023-12-19 00:15:00|165.5|163.1|165.39|162.99|165.5|163.1|165.28|162.88|0
1702945200000|2023-12-19 00:20:00|165.45|163.05|165.5|163.1|165.72|163.32|165.39|162.99|0
1702945500000|2023-12-19 00:25:00|165.61|163.21|165.61|163.21|165.72|163.32|165.5|163.1|0
1702945800000|2023-12-19 00:30:00|165.72|163.32|165.83|163.43|165.83|163.43|165.66|163.26|0
1702946100000|2023-12-19 00:35:00|165.72|163.32|165.72|163.32|165.94|163.54|165.72|163.32|0
1702946400000|2023-12-19 00:40:00|165.83|163.43|165.61|163.21|165.83|163.43|165.5|163.1|0
1702946700000|2023-12-19 00:45:00|165.72|163.32|165.6|163.2|165.72|163.32|165.49|163.09|0
1702947000000|2023-12-19 00:50:00|165.66|163.26|165.6|163.2|165.71|163.31|165.6|163.2|0
1702947300000|2023-12-19 00:55:00|165.49|163.09|165.49|163.09|165.6|163.2|165.49|163.09|0
1702947600000|2023-12-19 01:00:00|165.54|163.14|165.49|163.09|165.6|163.2|165.38|162.98|0
1702947900000|2023-12-19 01:05:00|165.43|163.03|165.16|162.76|165.43|163.03|165.05|162.65|0
1702948200000|2023-12-19 01:10:00|165.1|162.7|165.05|162.65|165.16|162.76|164.83|162.43|0
1702948500000|2023-12-19 01:15:00|164.94|162.54|165.05|162.65|165.05|162.65|164.94|162.54|0
1702948800000|2023-12-19 01:20:00|164.94|162.54|164.94|162.54|165.05|162.65|164.94|162.54|0
1702949100000|2023-12-19 01:25:00|164.99|162.59|164.94|162.54|165.05|162.65|164.94|162.54|0
1702949400000|2023-12-19 01:30:00|164.84|162.64|164.51|162.31|164.84|162.64|164.51|162.31|0
1702949700000|2023-12-19 01:35:00|164.45|162.25|164.72|162.52|164.72|162.52|164.18|161.98|0
1702950000000|2023-12-19 01:40:00|164.83|162.63|164.83|162.63|164.94|162.74|164.61|162.41|0
1702950300000|2023-12-19 01:45:00|164.94|162.74|165.05|162.85|165.05|162.85|164.83|162.63|0
1702950600000|2023-12-19 01:50:00|165.16|162.96|165.38|163.18|165.38|163.18|165.05|162.85|0
1702950900000|2023-12-19 01:55:00|165.27|163.07|165.49|163.29|165.49|163.29|165.27|163.07|0
1702951200000|2023-12-19 02:00:00|165.54|163.34|165.92|163.72|165.92|163.72|165.54|163.34|0
1702951500000|2023-12-19 02:05:00|165.81|163.61|166.03|163.83|166.03|163.83|165.81|163.61|0
1702951800000|2023-12-19 02:10:00|166.14|163.94|166.03|163.83|166.14|163.94|165.92|163.72|0
1702952100000|2023-12-19 02:15:00|165.92|163.72|165.59|163.39|165.92|163.72|165.59|163.39|0
1702952400000|2023-12-19 02:20:00|165.7|163.5|165.59|163.39|165.7|163.5|165.59|163.39|0
1702952700000|2023-12-19 02:25:00|165.64|163.44|166.03|163.83|166.03|163.83|165.64|163.44|0
1702953000000|2023-12-19 02:30:00|165.92|163.72|166.14|163.94|166.14|163.94|165.92|163.72|0
1702953300000|2023-12-19 02:35:00|166.25|164.05|166.24|164.04|166.36|164.16|166.24|164.04|0
1702953600000|2023-12-19 02:40:00|166.13|163.93|166.02|163.82|166.13|163.93|166.02|163.82|0
1702953900000|2023-12-19 02:45:00|166.13|163.93|166.9|164.7|166.9|164.7|166.02|163.82|0
1702954200000|2023-12-19 02:50:00|166.68|164.48|166.24|164.04|166.96|164.76|166.13|163.93|0
1702954500000|2023-12-19 02:55:00|166.35|164.15|166.24|164.04|166.46|164.26|166.24|164.04|0
1702954800000|2023-12-19 03:00:00|166.35|164.15|166.57|164.37|166.57|164.37|166.13|163.93|0
1702955100000|2023-12-19 03:05:00|166.68|164.48|166.84|164.64|167.01|164.81|166.68|164.48|0
1702955400000|2023-12-19 03:10:00|166.79|164.59|167.01|164.81|167.01|164.81|166.68|164.48|0
1702955700000|2023-12-19 03:15:00|166.95|164.75|167.01|164.81|167.23|165.03|166.9|164.7|0
1702956000000|2023-12-19 03:20:00|167.06|164.86|167.22|165.02|167.23|165.03|167|164.8|0
1702956300000|2023-12-19 03:25:00|167.11|164.91|167|164.8|167.22|165.02|167|164.8|0
1702956600000|2023-12-19 03:30:00|166.89|164.69|166.89|164.69|167|164.8|166.78|164.58|0
1702956900000|2023-12-19 03:35:00|167.11|164.91|167.11|164.91|167.33|165.13|167|164.8|0
1702957200000|2023-12-19 03:40:00|167.22|165.02|167|164.8|167.22|165.02|166.78|164.58|0
1702957500000|2023-12-19 03:45:00|166.89|164.69|166.89|164.69|167|164.8|166.89|164.69|0
1702957800000|2023-12-19 03:50:00|166.78|164.58|166.67|164.47|166.78|164.58|166.56|164.36|0
1702958100000|2023-12-19 03:55:00|166.66|164.46|166.77|164.57|166.77|164.57|166.55|164.35|0
1702958400000|2023-12-19 04:00:00|166.66|164.46|166.77|164.57|166.99|164.79|166.66|164.46|0
1702958700000|2023-12-19 04:05:00|166.66|164.46|166.77|164.57|166.88|164.68|166.55|164.35|0
1702959000000|2023-12-19 04:10:00|166.66|164.46|166.44|164.24|166.66|164.46|166.22|164.02|0
1702959300000|2023-12-19 04:15:00|166.55|164.35|166.66|164.46|166.66|164.46|166.44|164.24|0
1702959600000|2023-12-19 04:20:00|166.55|164.35|166.66|164.46|166.66|164.46|166.55|164.35|0
1702959900000|2023-12-19 04:25:00|166.77|164.57|166.77|164.57|166.77|164.57|166.66|164.46|0
1702960200000|2023-12-19 04:30:00|166.66|164.46|166.43|164.23|166.71|164.51|166.43|164.23|0
1702960500000|2023-12-19 04:35:00|166.54|164.34|166.43|164.23|166.54|164.34|166.32|164.12|0
1702960800000|2023-12-19 04:40:00|166.54|164.34|166.54|164.34|166.54|164.34|166.43|164.23|0
1702961100000|2023-12-19 04:45:00|166.65|164.45|166.54|164.34|166.65|164.45|166.54|164.34|0
1702961400000|2023-12-19 04:50:00|166.65|164.45|166.65|164.45|166.76|164.56|166.65|164.45|0
1702961700000|2023-12-19 04:55:00|166.76|164.56|166.65|164.45|166.76|164.56|166.65|164.45|0
1702962000000|2023-12-19 05:00:00|166.54|164.34|166.54|164.34|166.65|164.45|166.54|164.34|0
1702962300000|2023-12-19 05:05:00|166.43|164.23|166.65|164.45|166.76|164.56|166.43|164.23|0
1702962600000|2023-12-19 05:10:00|166.76|164.56|166.75|164.55|166.98|164.78|166.75|164.55|0
1702962900000|2023-12-19 05:15:00|166.7|164.5|166.75|164.55|166.75|164.55|166.64|164.44|0
1702963200000|2023-12-19 05:20:00|166.86|164.66|166.91|164.71|166.97|164.77|166.75|164.55|0
1702963500000|2023-12-19 05:25:00|166.97|164.77|166.97|164.77|167.08|164.88|166.97|164.77|0
1702963800000|2023-12-19 05:30:00|166.86|164.66|166.86|164.66|166.97|164.77|166.75|164.55|0
1702964100000|2023-12-19 05:35:00|166.75|164.55|167.08|164.88|167.08|164.88|166.75|164.55|0
1702964400000|2023-12-19 05:40:00|166.97|164.77|166.86|164.66|166.97|164.77|166.86|164.66|0
1702964700000|2023-12-19 05:45:00|166.97|164.77|166.97|164.77|166.97|164.77|166.97|164.77|0
1702965000000|2023-12-19 05:50:00|167.08|164.88|166.96|164.76|167.08|164.88|166.91|164.71|0
1702965300000|2023-12-19 05:55:00|167.07|164.87|166.96|164.76|167.07|164.87|166.96|164.76|0
1702965600000|2023-12-19 06:00:00|167.07|164.87|167.07|164.87|167.4|165.2|167.07|164.87|0
1702965900000|2023-12-19 06:05:00|167.18|164.98|166.74|164.54|167.18|164.98|166.63|164.43|0
1702966200000|2023-12-19 06:10:00|166.68|164.48|166.41|164.21|166.68|164.48|166.41|164.21|0
1702966500000|2023-12-19 06:15:00|166.52|164.32|166.08|163.88|166.52|164.32|165.97|163.77|0
1702966800000|2023-12-19 06:20:00|166.02|163.82|166.4|164.2|166.41|164.21|165.97|163.77|0
1702967100000|2023-12-19 06:25:00|166.52|164.32|166.4|164.2|166.52|164.32|166.29|164.09|0
1702967400000|2023-12-19 06:30:00|166.29|164.09|166.4|164.2|166.4|164.2|166.29|164.09|0
1702967700000|2023-12-19 06:35:00|166.29|164.09|166.29|164.09|166.51|164.31|166.18|163.98|0
1702968000000|2023-12-19 06:40:00|166.18|163.98|166.07|163.87|166.29|164.09|165.96|163.76|0
1702968300000|2023-12-19 06:45:00|165.96|163.76|166.18|163.98|166.18|163.98|165.9|163.7|0
1702968600000|2023-12-19 06:50:00|166.29|164.09|166.29|164.09|166.45|164.25|166.18|163.98|0
1702968900000|2023-12-19 06:55:00|166.34|164.14|166.4|164.2|166.45|164.25|166.29|164.09|0
1702969200000|2023-12-19 07:00:00|166.34|164.14|166.95|164.75|166.95|164.75|166.18|163.98|0
1702969500000|2023-12-19 07:05:00|166.84|164.64|166.39|164.19|166.95|164.75|166.39|164.19|0
1702969800000|2023-12-19 07:10:00|166.28|164.08|166.39|164.19|166.61|164.41|166.28|164.08|0
1702970100000|2023-12-19 07:15:00|166.5|164.3|166.72|164.52|167.05|164.85|166.44|164.24|0
1702970400000|2023-12-19 07:20:00|166.83|164.63|166.61|164.41|166.94|164.74|166.61|164.41|0
1702970700000|2023-12-19 07:25:00|166.55|164.35|166.39|164.19|166.77|164.57|166.39|164.19|0
1702971000000|2023-12-19 07:30:00|166.44|164.24|167.72|165.52|167.78|165.58|166.39|164.19|0
1702971300000|2023-12-19 07:35:00|167.78|165.58|167.89|165.69|168.16|165.96|167.67|165.47|0
1702971600000|2023-12-19 07:40:00|168|165.8|167.88|165.68|168|165.8|167.77|165.57|0
1702971900000|2023-12-19 07:45:00|167.94|165.74|168.1|165.9|168.11|165.91|167.88|165.68|0
1702972200000|2023-12-19 07:50:00|167.99|165.79|167.66|165.46|167.99|165.79|167.55|165.35|0
1702972500000|2023-12-19 07:55:00|167.6|165.4|167.22|165.02|167.66|165.46|167.22|165.02|0
1702972800000|2023-12-19 08:00:00|167.11|164.91|167.99|165.79|167.99|165.79|167.11|164.91|0
1702973100000|2023-12-19 08:05:00|167.88|165.68|167.88|165.68|168.1|165.9|167.55|165.35|0
1702973400000|2023-12-19 08:10:00|167.99|165.79|168.1|165.9|168.43|166.23|167.99|165.79|0
1702973700000|2023-12-19 08:15:00|168.04|165.84|168.1|165.9|168.21|166.01|167.88|165.68|0
1702974000000|2023-12-19 08:20:00|167.99|165.79|168.54|166.34|168.54|166.34|167.99|165.79|0
1702974300000|2023-12-19 08:25:00|168.65|166.45|168.87|166.67|169.09|166.89|168.65|166.45|0
1702974600000|2023-12-19 08:30:00|168.76|166.56|168.98|166.78|169.09|166.89|168.54|166.34|0
1702974900000|2023-12-19 08:35:00|169.09|166.89|169.2|167|169.42|167.22|169.03|166.83|0
1702975200000|2023-12-19 08:40:00|169.09|166.89|168.98|166.78|169.2|167|168.87|166.67|0
1702975500000|2023-12-19 08:45:00|168.87|166.67|169.09|166.89|169.09|166.89|168.64|166.44|0
1702975800000|2023-12-19 08:50:00|169.2|167|168.64|166.44|169.31|167.11|168.53|166.33|0
1702976100000|2023-12-19 08:55:00|168.53|166.33|168.53|166.33|168.75|166.55|168.42|166.22|0
1702976400000|2023-12-19 09:00:00|168.42|166.22|168.53|166.33|168.64|166.44|168.31|166.11|0
1702976700000|2023-12-19 09:05:00|168.47|166.27|168.53|166.33|168.97|166.77|168.42|166.22|0
1702977000000|2023-12-19 09:10:00|168.58|166.38|168.97|166.77|169.08|166.88|168.53|166.33|0
1702977300000|2023-12-19 09:15:00|169.02|166.82|169.41|167.21|169.41|167.21|168.86|166.66|0
1702977600000|2023-12-19 09:20:00|169.52|167.32|169.52|167.32|169.63|167.43|169.19|166.99|0
1702977900000|2023-12-19 09:25:00|169.57|167.37|168.96|166.76|169.57|167.37|168.96|166.76|0
1702978200000|2023-12-19 09:30:00|169.02|166.82|168.74|166.54|169.24|167.04|168.63|166.43|0
1702978500000|2023-12-19 09:35:00|168.85|166.65|169.07|166.87|169.29|167.09|168.74|166.54|0
1702978800000|2023-12-19 09:40:00|169.13|166.93|168.85|166.65|169.18|166.98|168.79|166.59|0
1702979100000|2023-12-19 09:45:00|168.74|166.54|168.85|166.65|168.85|166.65|168.41|166.21|0
1702979400000|2023-12-19 09:50:00|168.96|166.76|168.96|166.76|169.18|166.98|168.85|166.65|0
1702979700000|2023-12-19 09:55:00|168.85|166.65|168.62|166.42|168.96|166.76|168.51|166.31|0
1702980000000|2023-12-19 10:00:00|168.57|166.37|168.73|166.53|168.96|166.76|168.51|166.31|0
1702980300000|2023-12-19 10:05:00|168.84|166.64|168.84|166.64|168.95|166.75|168.51|166.31|0
1702980600000|2023-12-19 10:10:00|168.73|166.53|168.51|166.31|168.73|166.53|168.29|166.09|0
1702980900000|2023-12-19 10:15:00|168.45|166.25|168.62|166.42|168.73|166.53|168.29|166.09|0
1702981200000|2023-12-19 10:20:00|168.51|166.31|168.51|166.31|168.62|166.42|168.4|166.2|0
1702981500000|2023-12-19 10:25:00|168.62|166.42|168.5|166.3|168.73|166.53|168.39|166.19|0
1702981800000|2023-12-19 10:30:00|168.56|166.36|168.5|166.3|168.56|166.36|168.39|166.19|0
1702982100000|2023-12-19 10:35:00|168.61|166.41|168.39|166.19|168.61|166.41|168.28|166.08|0
1702982400000|2023-12-19 10:40:00|168.5|166.3|168.61|166.41|168.72|166.52|168.39|166.19|0
1702982700000|2023-12-19 10:45:00|168.72|166.52|168.72|166.52|169|166.8|168.61|166.41|0
1702983000000|2023-12-19 10:50:00|168.77|166.57|168.17|165.97|168.83|166.63|168.06|165.86|0
1702983300000|2023-12-19 10:55:00|168.06|165.86|168.61|166.41|168.61|166.41|168.05|165.85|0
1702983600000|2023-12-19 11:00:00|168.72|166.52|168.5|166.3|169.1|166.9|168.5|166.3|0
1702983900000|2023-12-19 11:05:00|168.61|166.41|168.49|166.29|168.83|166.63|168.44|166.24|0
1702984200000|2023-12-19 11:10:00|168.6|166.4|168.05|165.85|168.6|166.4|167.83|165.63|0
1702984500000|2023-12-19 11:15:00|168.1|165.9|168.16|165.96|168.38|166.18|168.05|165.85|0
1702984800000|2023-12-19 11:20:00|168.1|165.9|168.71|166.51|168.82|166.62|168.05|165.85|0
1702985100000|2023-12-19 11:25:00|168.82|166.62|169.27|167.07|169.27|167.07|168.49|166.29|0
1702985400000|2023-12-19 11:30:00|169.15|166.95|169.15|166.95|169.15|166.95|168.82|166.62|0
1702985700000|2023-12-19 11:35:00|169.04|166.84|169.15|166.95|169.2|167|168.82|166.62|0
1702986000000|2023-12-19 11:40:00|169.09|166.89|169.26|167.06|169.48|167.28|169.04|166.84|0
1702986300000|2023-12-19 11:45:00|169.2|167|169.04|166.84|169.37|167.17|169.04|166.84|0
1702986600000|2023-12-19 11:50:00|168.98|166.78|169.48|167.28|169.59|167.39|168.93|166.73|0
1702986900000|2023-12-19 11:55:00|169.37|167.17|168.92|166.72|169.48|167.28|168.87|166.67|0
1702987200000|2023-12-19 12:00:00|168.87|166.67|169.03|166.83|169.09|166.89|168.81|166.61|0
1702987500000|2023-12-19 12:05:00|169.14|166.94|168.81|166.61|169.26|167.06|168.81|166.61|0
1702987800000|2023-12-19 12:10:00|168.92|166.72|170.03|167.83|170.03|167.83|168.81|166.61|0
1702988100000|2023-12-19 12:15:00|169.92|167.72|172.23|170.03|172.34|170.14|169.92|167.72|0
1702988400000|2023-12-19 12:20:00|170.43|168.23|170.21|168.01|170.65|168.45|169.65|167.45|0
1702988700000|2023-12-19 12:25:00|170.32|168.12|169.98|167.78|170.43|168.23|169.76|167.56|0
1702989000000|2023-12-19 12:30:00|169.87|167.67|169.42|167.22|169.98|167.78|169.42|167.22|0
1702989300000|2023-12-19 12:35:00|169.31|167.11|169.87|167.67|170.03|167.83|169.31|167.11|0
1702989600000|2023-12-19 12:40:00|169.76|167.56|170.31|168.11|170.42|168.22|169.76|167.56|0
1702989900000|2023-12-19 12:45:00|170.42|168.22|170.53|168.33|170.53|168.33|170.09|167.89|0
1702990200000|2023-12-19 12:50:00|170.65|168.45|170.98|168.78|171.09|168.89|170.59|168.39|0
1702990500000|2023-12-19 12:55:00|171.09|168.89|171.31|169.11|171.76|169.56|170.87|168.67|0
1702990800000|2023-12-19 13:00:00|171.43|169.23|171.31|169.11|171.65|169.45|171.2|169|0
1702991100000|2023-12-19 13:05:00|171.2|169|171.2|169|171.42|169.22|171.09|168.89|0
1702991400000|2023-12-19 13:10:00|171.31|169.11|171.53|169.33|171.65|169.45|171.2|169|0
1702991700000|2023-12-19 13:15:00|171.42|169.22|171.42|169.22|171.76|169.56|171.31|169.11|0
1702992000000|2023-12-19 13:20:00|171.48|169.28|171.2|169|171.65|169.45|171.08|168.88|0
1702992300000|2023-12-19 13:25:00|171.25|169.05|171.53|169.33|171.64|169.44|170.97|168.77|0
1702992600000|2023-12-19 13:30:00|171.19|168.99|170.3|168.1|171.31|169.11|169.96|167.76|0
1702992900000|2023-12-19 13:35:00|170.35|168.15|170.35|168.15|170.86|168.66|170.3|168.1|0
1702993200000|2023-12-19 13:40:00|170.3|168.1|170.63|168.43|170.63|168.43|169.96|167.76|0
1702993500000|2023-12-19 13:45:00|170.52|168.32|171.19|168.99|171.3|169.1|170.52|168.32|0
1702993800000|2023-12-19 13:50:00|171.08|168.88|171.3|169.1|171.52|169.32|171.08|168.88|0
1702994100000|2023-12-19 13:55:00|171.19|168.99|170.29|168.09|171.3|169.1|170.29|168.09|0
1702994400000|2023-12-19 14:00:00|170.07|167.87|169.84|167.64|170.4|168.2|169.51|167.31|0
1702994700000|2023-12-19 14:05:00|169.9|167.7|169.84|167.64|169.96|167.76|169.4|167.2|0
1702995000000|2023-12-19 14:10:00|169.73|167.53|169.62|167.42|170.18|167.98|169.4|167.2|0
1702995300000|2023-12-19 14:15:00|169.67|167.47|169.4|167.2|170.06|167.86|169.34|167.14|0
1702995600000|2023-12-19 14:20:00|169.51|167.31|168.78|166.58|169.62|167.42|168.73|166.53|0
1702995900000|2023-12-19 14:25:00|168.73|166.53|168.73|166.53|169.28|167.08|168.39|166.19|0
1702996200000|2023-12-19 14:30:00|168.39|166.19|170.51|168.31|170.84|168.64|168.39|166.19|0
1702996500000|2023-12-19 14:35:00|170.73|168.53|171.91|169.71|171.91|169.71|169.84|167.64|0
1702996800000|2023-12-19 14:40:00|171.68|169.48|172.58|170.38|173.03|170.83|171.01|168.81|0
1702997100000|2023-12-19 14:45:00|172.47|170.27|172.46|170.26|173.03|170.83|171.9|169.7|0
1702997400000|2023-12-19 14:50:00|172.69|170.49|174.04|171.84|174.04|171.84|172.24|170.04|0
1702997700000|2023-12-19 14:55:00|173.93|171.73|174.28|172.08|175.08|172.88|173.81|171.61|0
1702998000000|2023-12-19 15:00:00|174.4|172.2|174.09|171.89|174.4|172.2|172.12|169.92|0
1702998300000|2023-12-19 15:05:00|174.2|172|174.77|172.57|174.99|172.79|173.87|171.67|0
1702998600000|2023-12-19 15:10:00|174.65|172.45|176.12|173.92|176.24|174.04|174.65|172.45|0
1702998900000|2023-12-19 15:15:00|175.9|173.7|176.6|174.4|176.94|174.74|175.44|173.24|0
1702999200000|2023-12-19 15:20:00|176.48|174.28|177.16|174.96|177.22|175.02|176.14|173.94|0
1702999500000|2023-12-19 15:25:00|177.05|174.85|176.82|174.62|177.62|175.42|176.71|174.51|0
1702999800000|2023-12-19 15:30:00|176.93|174.73|178.35|176.15|178.58|176.38|176.71|174.51|0
1703000100000|2023-12-19 15:35:00|178.23|176.03|177.55|175.35|178.57|176.37|177.32|175.12|0
1703000400000|2023-12-19 15:40:00|177.66|175.46|177.43|175.23|178.12|175.92|176.64|174.44|0
1703000700000|2023-12-19 15:45:00|177.55|175.35|178|175.8|178|175.8|176.64|174.44|0
1703001000000|2023-12-19 15:50:00|178.11|175.91|178.23|176.03|178.34|176.14|177.66|175.46|0
1703001300000|2023-12-19 15:55:00|178.34|176.14|178.68|176.48|178.68|176.48|178.23|176.03|0
1703001600000|2023-12-19 16:00:00|178.8|176.6|179.14|176.94|179.14|176.94|177.66|175.46|0
1703001900000|2023-12-19 16:05:00|179.25|177.05|179.94|177.74|180.05|177.85|178.79|176.59|0
1703002200000|2023-12-19 16:10:00|179.82|177.62|180.53|178.33|180.76|178.56|179.82|177.62|0
1703002500000|2023-12-19 16:15:00|180.64|178.44|180.41|178.21|180.75|178.55|180.18|177.98|0
1703002800000|2023-12-19 16:20:00|180.52|178.32|179.95|177.75|180.64|178.44|179.61|177.41|0
1703003100000|2023-12-19 16:25:00|179.84|177.64|179.95|177.75|180.52|178.32|179.49|177.29|0
1703003400000|2023-12-19 16:30:00|180.06|177.86|179.26|177.06|180.29|178.09|179.26|177.06|0
1703003700000|2023-12-19 16:35:00|179.37|177.17|180.29|178.09|180.29|178.09|179.15|176.95|0
1703004000000|2023-12-19 16:40:00|180.4|178.2|180.86|178.66|180.86|178.66|180.29|178.09|0
1703004300000|2023-12-19 16:45:00|180.98|178.78|179.83|177.63|180.98|178.78|179.83|177.63|0
1703004600000|2023-12-19 16:50:00|179.94|177.74|179.71|177.51|179.94|177.74|178.8|176.6|0
1703004900000|2023-12-19 16:55:00|179.6|177.4|178.34|176.14|179.6|177.4|178.23|176.03|0
1703005200000|2023-12-19 17:00:00|178.23|176.03|178.34|176.14|178.57|176.37|177.37|175.17|0
1703005500000|2023-12-19 17:05:00|178.23|176.03|178.11|175.91|179.02|176.82|178|175.8|0
1703005800000|2023-12-19 17:10:00|178.23|176.03|177.07|174.87|178.23|176.03|176.73|174.53|0
1703006100000|2023-12-19 17:15:00|176.96|174.76|177.18|174.98|177.29|175.09|176.73|174.53|0
1703006400000|2023-12-19 17:20:00|177.29|175.09|177.52|175.32|177.63|175.43|176.61|174.41|0
1703006700000|2023-12-19 17:25:00|177.41|175.21|177.63|175.43|177.75|175.55|177.29|175.09|0
1703007000000|2023-12-19 17:30:00|177.41|175.21|178.67|176.47|178.79|176.59|177.4|175.2|0
1703007300000|2023-12-19 17:35:00|178.79|176.59|178.33|176.13|178.9|176.7|178.1|175.9|0
1703007600000|2023-12-19 17:40:00|178.44|176.24|178.67|176.47|178.67|176.47|177.99|175.79|0
1703007900000|2023-12-19 17:45:00|178.79|176.59|178.67|176.47|179.13|176.93|178.56|176.36|0
1703008200000|2023-12-19 17:50:00|178.78|176.58|179.47|177.27|179.58|177.38|178.78|176.58|0
1703008500000|2023-12-19 17:55:00|179.35|177.15|179.01|176.81|179.58|177.38|178.9|176.7|0
1703008800000|2023-12-19 18:00:00|178.89|176.69|179.01|176.81|179.35|177.15|178.21|176.01|0
1703009100000|2023-12-19 18:05:00|179.12|176.92|177.3|175.1|179.24|177.04|177.19|174.99|0
1703009400000|2023-12-19 18:10:00|177.41|175.21|178.21|176.01|178.32|176.12|177.07|174.87|0
1703009700000|2023-12-19 18:15:00|178.09|175.89|177.16|174.96|178.21|176.01|176.94|174.74|0
1703010000000|2023-12-19 18:20:00|177.28|175.08|177.5|175.3|177.62|175.42|177.05|174.85|0
1703010300000|2023-12-19 18:25:00|177.62|175.42|178.07|175.87|178.07|175.87|177.39|175.19|0
1703010600000|2023-12-19 18:30:00|178.19|175.99|178.18|175.98|178.64|176.44|177.73|175.53|0
1703010900000|2023-12-19 18:35:00|178.3|176.1|178.64|176.44|178.64|176.44|177.16|174.96|0
1703011200000|2023-12-19 18:40:00|178.52|176.32|179.09|176.89|179.09|176.89|178.52|176.32|0
1703011500000|2023-12-19 18:45:00|179.03|176.83|179.8|177.6|180.25|178.05|178.98|176.78|0
1703011800000|2023-12-19 18:50:00|179.91|177.71|179.57|177.37|179.91|177.71|179.34|177.14|0
1703012100000|2023-12-19 18:55:00|179.45|177.25|179.45|177.25|179.57|177.37|178.77|176.57|0
1703012400000|2023-12-19 19:00:00|179.56|177.36|179.68|177.48|179.91|177.71|179.45|177.25|0
1703012700000|2023-12-19 19:05:00|179.79|177.59|179.79|177.59|179.9|177.7|179.5|177.3|0
1703013000000|2023-12-19 19:10:00|179.9|177.7|179.33|177.13|180.25|178.05|179.33|177.13|0
1703013300000|2023-12-19 19:15:00|179.22|177.02|180.02|177.82|180.02|177.82|179.1|176.9|0
1703013600000|2023-12-19 19:20:00|179.9|177.7|179.56|177.36|179.9|177.7|179.21|177.01|0
1703013900000|2023-12-19 19:25:00|179.44|177.24|180.13|177.93|180.13|177.93|179.44|177.24|0
1703014200000|2023-12-19 19:30:00|180.24|178.04|180.47|178.27|180.59|178.39|179.67|177.47|0
1703014500000|2023-12-19 19:35:00|180.36|178.16|180.24|178.04|180.47|178.27|180.01|177.81|0
1703014800000|2023-12-19 19:40:00|180.13|177.93|179.44|177.24|180.13|177.93|179.21|177.01|0
1703015100000|2023-12-19 19:45:00|179.32|177.12|179.09|176.89|179.44|177.24|178.98|176.78|0
1703015400000|2023-12-19 19:50:00|178.98|176.78|179.38|177.18|179.43|177.23|178.64|176.44|0
1703015700000|2023-12-19 19:55:00|179.32|177.12|179.43|177.23|179.66|177.46|178.98|176.78|0
1703016000000|2023-12-19 20:00:00|179.32|177.12|179.09|176.89|180.12|177.92|179.09|176.89|0
1703016300000|2023-12-19 20:05:00|178.97|176.77|178.63|176.43|179.09|176.89|177.95|175.75|0
1703016600000|2023-12-19 20:10:00|178.52|176.32|179.31|177.11|179.54|177.34|178.4|176.2|0
1703016900000|2023-12-19 20:15:00|179.43|177.23|179.54|177.34|179.77|177.57|179.2|177|0
1703017200000|2023-12-19 20:20:00|179.6|177.4|179.08|176.88|179.88|177.68|179.08|176.88|0
1703017500000|2023-12-19 20:25:00|178.97|176.77|179.54|177.34|179.54|177.34|178.28|176.08|0
1703017800000|2023-12-19 20:30:00|179.42|177.22|179.65|177.45|179.77|177.57|179.2|177|0
1703018100000|2023-12-19 20:35:00|179.54|177.34|179.65|177.45|179.77|177.57|179.42|177.22|0
1703018400000|2023-12-19 20:40:00|179.77|177.57|180.22|178.02|181.14|178.94|179.77|177.57|0
1703018700000|2023-12-19 20:45:00|180.11|177.91|179.08|176.88|180.11|177.91|178.85|176.65|0
1703019000000|2023-12-19 20:50:00|179.19|176.99|180.95|178.75|181.41|179.21|179.08|176.88|0
1703019300000|2023-12-19 20:55:00|181.07|178.87|183.73|181.53|184.07|181.87|180.95|178.75|0
1703019600000|2023-12-19 21:00:00|183.61|181.41|182.69|180.49|184.31|182.11|182.69|180.49|0
1703019900000|2023-12-19 21:05:00|182.8|180.6|181.88|179.68|182.8|180.6|181.88|179.68|0
1703020200000|2023-12-19 21:10:00|181.82|179.62|182.45|180.25|182.45|180.25|181.77|179.57|0
1703020500000|2023-12-19 21:15:00|182.55|180.15|182.9|180.5|182.9|180.5|182.55|180.15|0
1703020800000|2023-12-19 21:20:00|182.78|180.38|182.78|180.38|182.78|180.38|182.67|180.27|0
1703021100000|2023-12-19 21:25:00|182.9|180.5|182.84|180.44|183.01|180.61|182.84|180.44|0
1703021400000|2023-12-19 21:30:00|182.9|180.5|182.55|180.15|182.9|180.5|182.55|180.15|0
1703021700000|2023-12-19 21:35:00|182.66|180.26|182.55|180.15|182.66|180.26|182.55|180.15|0
1703022000000|2023-12-19 21:40:00|182.6|180.2|182.55|180.15|182.6|180.2|182.55|180.15|0
1703022300000|2023-12-19 21:45:00|182.43|180.03|182.43|180.03|182.55|180.15|182.43|180.03|0
1703022600000|2023-12-19 21:50:00|182.54|180.14|182.54|180.14|182.66|180.26|182.54|180.14|0
1703022900000|2023-12-19 21:55:00|182.6|180.2|182.83|180.43|182.94|180.54|182.54|180.14|0
1703023200000|2023-12-19 22:00:00|182.8|180.4|182.8|180.4|183.06|180.66|182.8|180.4|0
1703023500000|2023-12-19 22:05:00|182.82|180.42|182.87|180.47|182.87|180.47|182.78|180.38|0
1703023800000|2023-12-19 22:10:00|182.83|180.43|182.8|180.4|182.97|180.57|182.76|180.36|0
1703024100000|2023-12-19 22:15:00|182.97|180.57|182.98|180.58|183.02|180.62|182.8|180.4|0
1703024400000|2023-12-19 22:20:00|182.95|180.55|183.1|180.7|183.12|180.72|182.93|180.53|0
1703024700000|2023-12-19 22:25:00|183.14|180.74|183.34|180.94|183.34|180.94|183.1|180.7|0
1703025000000|2023-12-19 22:30:00|183.37|180.97|183.41|181.01|183.44|181.04|183.34|180.94|0
1703025300000|2023-12-19 22:35:00|183.44|181.04|183.48|181.08|183.48|181.08|183.41|181.01|0
1703025600000|2023-12-19 22:40:00|183.46|181.06|183.42|181.02|183.48|181.08|183.42|181.02|0
1703025900000|2023-12-19 22:45:00|183.3|180.9|183.18|180.78|183.32|180.92|183.09|180.69|0
1703026200000|2023-12-19 22:50:00|183.2|180.8|183.14|180.74|183.2|180.8|183.13|180.73|0
1703026500000|2023-12-19 22:55:00|183.18|180.78|183.14|180.74|183.18|180.78|183.14|180.74|0
1703026800000|2023-12-19 23:00:00|183.06|180.66|182.64|180.24|183.06|180.66|182.46|180.06|0
1703027100000|2023-12-19 23:05:00|182.75|180.35|182.75|180.35|182.92|180.52|182.64|180.24|0
1703027400000|2023-12-19 23:10:00|182.69|180.29|182.75|180.35|182.75|180.35|182.52|180.12|0
1703027700000|2023-12-19 23:15:00|182.64|180.24|182.98|180.58|182.98|180.58|182.64|180.24|0
1703028000000|2023-12-19 23:20:00|182.87|180.47|183.21|180.81|183.21|180.81|182.75|180.35|0
1703028300000|2023-12-19 23:25:00|183.32|180.92|183.44|181.04|183.55|181.15|183.32|180.92|0
1703028600000|2023-12-19 23:30:00|183.55|181.15|183.21|180.81|183.55|181.15|183.21|180.81|0
1703028900000|2023-12-19 23:35:00|183.09|180.69|182.74|180.34|183.09|180.69|182.74|180.34|0
1703029200000|2023-12-19 23:40:00|182.63|180.23|182.63|180.23|182.74|180.34|182.51|180.11|0
1703029500000|2023-12-19 23:45:00|182.74|180.34|182.63|180.23|182.74|180.34|182.63|180.23|0
1703029800000|2023-12-19 23:50:00|182.68|180.28|182.74|180.34|182.74|180.34|182.63|180.23|0
1703030100000|2023-12-19 23:55:00|182.68|180.28|182.62|180.22|182.74|180.34|182.62|180.22|0
1703030400000|2023-12-20 00:00:00|182.74|180.34|182.97|180.57|182.97|180.57|182.62|180.22|0
1703030700000|2023-12-20 00:05:00|183.08|180.68|183.08|180.68|183.2|180.8|183.08|180.68|0
1703031000000|2023-12-20 00:10:00|182.97|180.57|183.08|180.68|183.2|180.8|182.97|180.57|0
1703031300000|2023-12-20 00:15:00|183.2|180.8|182.85|180.45|183.2|180.8|182.85|180.45|0
1703031600000|2023-12-20 00:20:00|182.96|180.56|182.85|180.45|182.96|180.56|182.73|180.33|0
1703031900000|2023-12-20 00:25:00|182.9|180.5|183.19|180.79|183.19|180.79|182.85|180.45|0
1703032200000|2023-12-20 00:30:00|183.08|180.68|183.31|180.91|183.31|180.91|183.08|180.68|0
1703032500000|2023-12-20 00:35:00|183.36|180.96|183.3|180.9|183.42|181.02|183.07|180.67|0
1703032800000|2023-12-20 00:40:00|183.24|180.84|183.07|180.67|183.3|180.9|182.96|180.56|0
1703033100000|2023-12-20 00:45:00|183.19|180.79|183.3|180.9|183.3|180.9|183.19|180.79|0
1703033400000|2023-12-20 00:50:00|183.19|180.79|182.95|180.55|183.42|181.02|182.95|180.55|0
1703033700000|2023-12-20 00:55:00|183.07|180.67|182.95|180.55|183.07|180.67|182.84|180.44|0
1703034000000|2023-12-20 01:00:00|182.84|180.44|182.72|180.32|182.84|180.44|182.72|180.32|0
1703034300000|2023-12-20 01:05:00|182.84|180.44|182.83|180.43|182.84|180.44|182.72|180.32|0
1703034600000|2023-12-20 01:10:00|182.95|180.55|182.95|180.55|182.95|180.55|182.83|180.43|0
1703034900000|2023-12-20 01:15:00|183.06|180.66|183.29|180.89|183.41|181.01|182.95|180.55|0
1703035200000|2023-12-20 01:20:00|183.41|181.01|183.75|181.35|183.75|181.35|183.41|181.01|0
1703035500000|2023-12-20 01:25:00|183.64|181.24|183.41|181.01|183.64|181.24|183.29|180.89|0
1703035800000|2023-12-20 01:30:00|183.19|180.99|183.42|181.22|183.65|181.45|183.19|180.99|0
1703036100000|2023-12-20 01:35:00|183.48|181.28|183.53|181.33|183.65|181.45|183.42|181.22|0
1703036400000|2023-12-20 01:40:00|183.42|181.22|183.53|181.33|183.76|181.56|183.42|181.22|0
1703036700000|2023-12-20 01:45:00|183.42|181.22|183.53|181.33|183.65|181.45|183.42|181.22|0
1703037000000|2023-12-20 01:50:00|183.42|181.22|183.53|181.33|183.65|181.45|183.41|181.21|0
1703037300000|2023-12-20 01:55:00|183.65|181.45|183.64|181.44|183.76|181.56|183.53|181.33|0
1703037600000|2023-12-20 02:00:00|183.53|181.33|183.53|181.33|183.64|181.44|183.3|181.1|0
1703037900000|2023-12-20 02:05:00|183.41|181.21|183.41|181.21|183.53|181.33|183.3|181.1|0
1703038200000|2023-12-20 02:10:00|183.53|181.33|183.41|181.21|183.53|181.33|183.41|181.21|0
1703038500000|2023-12-20 02:15:00|183.29|181.09|183.41|181.21|183.41|181.21|183.29|181.09|0
1703038800000|2023-12-20 02:20:00|183.52|181.32|183.52|181.32|183.64|181.44|183.41|181.21|0
1703039100000|2023-12-20 02:25:00|183.64|181.44|183.87|181.67|183.87|181.67|183.52|181.32|0
1703039400000|2023-12-20 02:30:00|183.75|181.55|184.1|181.9|184.1|181.9|183.75|181.55|0
1703039700000|2023-12-20 02:35:00|184.21|182.01|184.21|182.01|184.21|182.01|184.1|181.9|0
1703040000000|2023-12-20 02:40:00|184.1|181.9|184.09|181.89|184.21|182.01|184.09|181.89|0
1703040300000|2023-12-20 02:45:00|184.21|182.01|184.21|182.01|184.32|182.12|184.09|181.89|0
1703040600000|2023-12-20 02:50:00|184.26|182.06|184.21|182.01|184.32|182.12|184.09|181.89|0
1703040900000|2023-12-20 02:55:00|184.09|181.89|184.15|181.95|184.21|182.01|184.09|181.89|0
1703041200000|2023-12-20 03:00:00|184.21|182.01|184.2|182|184.21|182.01|184.14|181.94|0
1703041500000|2023-12-20 03:05:00|184.32|182.12|184.55|182.35|184.55|182.35|184.32|182.12|0
1703041800000|2023-12-20 03:10:00|184.43|182.23|184.78|182.58|184.9|182.7|184.43|182.23|0
1703042100000|2023-12-20 03:15:00|184.9|182.7|184.9|182.7|184.9|182.7|184.84|182.64|0
1703042400000|2023-12-20 03:20:00|185.01|182.81|184.89|182.69|185.01|182.81|184.78|182.58|0
1703042700000|2023-12-20 03:25:00|184.78|182.58|185.13|182.93|185.13|182.93|184.78|182.58|0
1703043000000|2023-12-20 03:30:00|185.01|182.81|184.89|182.69|185.13|182.93|184.89|182.69|0
1703043300000|2023-12-20 03:35:00|185.01|182.81|184.77|182.57|185.01|182.81|184.77|182.57|0
1703043600000|2023-12-20 03:40:00|184.66|182.46|184.66|182.46|184.66|182.46|184.54|182.34|0
1703043900000|2023-12-20 03:45:00|184.71|182.51|184.66|182.46|184.77|182.57|184.66|182.46|0
1703044200000|2023-12-20 03:50:00|184.77|182.57|184.65|182.45|184.77|182.57|184.65|182.45|0
1703044500000|2023-12-20 03:55:00|184.54|182.34|184.42|182.22|184.54|182.34|184.42|182.22|0
1703044800000|2023-12-20 04:00:00|184.3|182.1|184.3|182.1|184.42|182.22|184.3|182.1|0
1703045100000|2023-12-20 04:05:00|184.19|181.99|184.07|181.87|184.3|182.1|184.07|181.87|0
1703045400000|2023-12-20 04:10:00|184.19|181.99|183.95|181.75|184.19|181.99|183.95|181.75|0
1703045700000|2023-12-20 04:15:00|184.07|181.87|183.95|181.75|184.07|181.87|183.84|181.64|0
1703046000000|2023-12-20 04:20:00|183.89|181.69|183.84|181.64|183.95|181.75|183.84|181.64|0
1703046300000|2023-12-20 04:25:00|183.72|181.52|183.95|181.75|183.95|181.75|183.72|181.52|0
1703046600000|2023-12-20 04:30:00|183.83|181.63|184.06|181.86|184.06|181.86|183.83|181.63|0
1703046900000|2023-12-20 04:35:00|184.18|181.98|184.06|181.86|184.18|181.98|184.06|181.86|0
1703047200000|2023-12-20 04:40:00|184.18|181.98|184.29|182.09|184.29|182.09|184.06|181.86|0
1703047500000|2023-12-20 04:45:00|184.41|182.21|184.52|182.32|184.58|182.38|184.41|182.21|0
1703047800000|2023-12-20 04:50:00|184.41|182.21|184.46|182.26|184.52|182.32|184.41|182.21|0
1703048100000|2023-12-20 04:55:00|184.52|182.32|184.64|182.44|184.75|182.55|184.52|182.32|0
1703048400000|2023-12-20 05:00:00|184.58|182.38|184.75|182.55|184.75|182.55|184.52|182.32|0
1703048700000|2023-12-20 05:05:00|184.64|182.44|184.63|182.43|184.87|182.67|184.63|182.43|0
1703049000000|2023-12-20 05:10:00|184.75|182.55|185.1|182.9|185.1|182.9|184.63|182.43|0
1703049300000|2023-12-20 05:15:00|185.21|183.01|185.33|183.13|185.33|183.13|185.21|183.01|0
1703049600000|2023-12-20 05:20:00|185.21|183.01|185.33|183.13|185.33|183.13|185.21|183.01|0
1703049900000|2023-12-20 05:25:00|185.44|183.24|185.44|183.24|185.44|183.24|185.32|183.12|0
1703050200000|2023-12-20 05:30:00|185.38|183.18|184.63|182.43|185.38|183.18|184.63|182.43|0
1703050500000|2023-12-20 05:35:00|184.57|182.37|184.39|182.19|184.63|182.43|184.39|182.19|0
1703050800000|2023-12-20 05:40:00|184.28|182.08|184.16|181.96|184.28|182.08|184.16|181.96|0
1703051100000|2023-12-20 05:45:00|184.04|181.84|184.27|182.07|184.27|182.07|184.04|181.84|0
1703051400000|2023-12-20 05:50:00|184.16|181.96|184.51|182.31|184.51|182.31|184.16|181.96|0
1703051700000|2023-12-20 05:55:00|184.39|182.19|184.62|182.42|184.68|182.48|184.39|182.19|0
1703052000000|2023-12-20 06:00:00|184.74|182.54|184.62|182.42|184.85|182.65|184.62|182.42|0
1703052300000|2023-12-20 06:05:00|184.5|182.3|184.5|182.3|184.62|182.42|184.39|182.19|0
1703052600000|2023-12-20 06:10:00|184.39|182.19|184.5|182.3|184.62|182.42|184.27|182.07|0
1703052900000|2023-12-20 06:15:00|184.56|182.36|184.61|182.41|184.85|182.65|184.56|182.36|0
1703053200000|2023-12-20 06:20:00|184.73|182.53|184.5|182.3|184.73|182.53|184.38|182.18|0
1703053500000|2023-12-20 06:25:00|184.44|182.24|184.38|182.18|184.5|182.3|184.38|182.18|0
1703053800000|2023-12-20 06:30:00|184.44|182.24|184.38|182.18|184.44|182.24|184.26|182.06|0
1703054100000|2023-12-20 06:35:00|184.43|182.23|183.91|181.71|184.43|182.23|183.8|181.6|0
1703054400000|2023-12-20 06:40:00|183.85|181.65|183.91|181.71|184.03|181.83|183.8|181.6|0
1703054700000|2023-12-20 06:45:00|183.8|181.6|183.8|181.6|183.91|181.71|183.68|181.48|0
1703055000000|2023-12-20 06:50:00|183.68|181.48|183.79|181.59|183.79|181.59|183.56|181.36|0
1703055300000|2023-12-20 06:55:00|183.91|181.71|183.91|181.71|183.96|181.76|183.91|181.71|0
1703055600000|2023-12-20 07:00:00|183.96|181.76|183.91|181.71|184.02|181.82|183.56|181.36|0
1703055900000|2023-12-20 07:05:00|183.79|181.59|184.14|181.94|184.14|181.94|183.79|181.59|0
1703056200000|2023-12-20 07:10:00|184.25|182.05|183.56|181.36|184.25|182.05|183.56|181.36|0
1703056500000|2023-12-20 07:15:00|183.61|181.41|184.02|181.82|184.13|181.93|183.56|181.36|0
1703056800000|2023-12-20 07:20:00|184.07|181.87|184.48|182.28|184.48|182.28|183.96|181.76|0
1703057100000|2023-12-20 07:25:00|184.42|182.22|184.13|181.93|184.71|182.51|184.13|181.93|0
1703057400000|2023-12-20 07:30:00|184.25|182.05|184.59|182.39|184.59|182.39|184.13|181.93|0
1703057700000|2023-12-20 07:35:00|184.71|182.51|184.13|181.93|184.71|182.51|184.07|181.87|0
1703058000000|2023-12-20 07:40:00|184.07|181.87|185.21|183.01|185.21|183.01|184.01|181.81|0
1703058300000|2023-12-20 07:45:00|185.15|182.95|185.44|183.24|185.44|183.24|185.09|182.89|0
1703058600000|2023-12-20 07:50:00|185.32|183.12|185.44|183.24|185.55|183.35|185.32|183.12|0
1703058900000|2023-12-20 07:55:00|185.55|183.35|185.09|182.89|185.55|183.35|185.09|182.89|0
1703059200000|2023-12-20 08:00:00|184.97|182.77|184.28|182.08|184.97|182.77|183.47|181.27|0
1703059500000|2023-12-20 08:05:00|184.16|181.96|184.39|182.19|184.39|182.19|183.75|181.55|0
1703059800000|2023-12-20 08:10:00|184.51|182.31|183.23|181.03|184.51|182.31|183.23|181.03|0
1703060100000|2023-12-20 08:15:00|183.29|181.09|183.58|181.38|183.92|181.72|183.23|181.03|0
1703060400000|2023-12-20 08:20:00|183.69|181.49|183.69|181.49|183.81|181.61|183.12|180.92|0
1703060700000|2023-12-20 08:25:00|183.58|181.38|183.81|181.61|183.92|181.72|183.23|181.03|0
1703061000000|2023-12-20 08:30:00|183.69|181.49|182.65|180.45|183.81|181.61|182.54|180.34|0
1703061300000|2023-12-20 08:35:00|182.54|180.34|182.65|180.45|182.88|180.68|182.42|180.22|0
1703061600000|2023-12-20 08:40:00|182.59|180.39|182.65|180.45|182.65|180.45|182.25|180.05|0
1703061900000|2023-12-20 08:45:00|182.77|180.57|182.3|180.1|182.77|180.57|182.19|179.99|0
1703062200000|2023-12-20 08:50:00|182.42|180.22|182.53|180.33|182.76|180.56|182.3|180.1|0
1703062500000|2023-12-20 08:55:00|182.65|180.45|182.42|180.22|182.76|180.56|182.07|179.87|0
1703062800000|2023-12-20 09:00:00|182.47|180.27|181.38|179.18|182.53|180.33|181.27|179.07|0
1703063100000|2023-12-20 09:05:00|181.27|179.07|180.47|178.27|181.27|179.07|180.24|178.04|0
1703063400000|2023-12-20 09:10:00|180.41|178.21|180.47|178.27|180.58|178.38|180.01|177.81|0
1703063700000|2023-12-20 09:15:00|180.52|178.32|180.58|178.38|180.69|178.49|180.01|177.81|0
1703064000000|2023-12-20 09:20:00|180.63|178.43|180.92|178.72|181.26|179.06|180.58|178.38|0
1703064300000|2023-12-20 09:25:00|181.03|178.83|180.58|178.38|181.26|179.06|180.58|178.38|0
1703064600000|2023-12-20 09:30:00|180.69|178.49|181.06|178.86|181.29|179.09|180.33|178.13|0
1703064900000|2023-12-20 09:35:00|180.95|178.75|180.83|178.63|181.17|178.97|180.72|178.52|0
1703065200000|2023-12-20 09:40:00|180.77|178.57|180.71|178.51|181.06|178.86|180.71|178.51|0
1703065500000|2023-12-20 09:45:00|180.83|178.63|180.94|178.74|181.17|178.97|180.6|178.4|0
1703065800000|2023-12-20 09:50:00|181|178.8|181.4|179.2|181.57|179.37|180.94|178.74|0
1703066100000|2023-12-20 09:55:00|181.51|179.31|181.22|179.02|181.51|179.31|181.17|178.97|0
1703066400000|2023-12-20 10:00:00|181.28|179.08|181.74|179.54|181.85|179.65|181.28|179.08|0
1703066700000|2023-12-20 10:05:00|181.79|179.59|181.62|179.42|181.85|179.65|181.62|179.42|0
1703067000000|2023-12-20 10:10:00|181.68|179.48|181.85|179.65|181.85|179.65|181.28|179.08|0
1703067300000|2023-12-20 10:15:00|181.79|179.59|181.39|179.19|181.85|179.65|181.28|179.08|0
1703067600000|2023-12-20 10:20:00|181.28|179.08|181.05|178.85|181.28|179.08|180.93|178.73|0
1703067900000|2023-12-20 10:25:00|181.16|178.96|180.7|178.5|181.16|178.96|180.59|178.39|0
1703068200000|2023-12-20 10:30:00|180.76|178.56|180.7|178.5|180.93|178.73|180.64|178.44|0
1703068500000|2023-12-20 10:35:00|180.59|178.39|180.59|178.39|180.93|178.73|180.24|178.04|0
1703068800000|2023-12-20 10:40:00|180.7|178.5|181.73|179.53|181.73|179.53|180.7|178.5|0
1703069100000|2023-12-20 10:45:00|181.78|179.58|181.04|178.84|181.84|179.64|181.04|178.84|0
1703069400000|2023-12-20 10:50:00|180.98|178.78|181.04|178.84|181.04|178.84|180.64|178.44|0
1703069700000|2023-12-20 10:55:00|180.92|178.72|180.69|178.49|180.92|178.72|180.52|178.32|0
1703070000000|2023-12-20 11:00:00|180.75|178.55|181.26|179.06|181.26|179.06|180.46|178.26|0
1703070300000|2023-12-20 11:05:00|181.15|178.95|181.15|178.95|181.49|179.29|180.81|178.61|0
1703070600000|2023-12-20 11:10:00|181.38|179.18|181.03|178.83|181.38|179.18|181.03|178.83|0
1703070900000|2023-12-20 11:15:00|181.09|178.89|180.57|178.37|181.15|178.95|180.57|178.37|0
1703071200000|2023-12-20 11:20:00|180.63|178.43|181.03|178.83|181.03|178.83|180.57|178.37|0
1703071500000|2023-12-20 11:25:00|180.92|178.72|180.69|178.49|181.14|178.94|180.69|178.49|0
1703071800000|2023-12-20 11:30:00|180.8|178.6|181.14|178.94|181.37|179.17|180.8|178.6|0
1703072100000|2023-12-20 11:35:00|181.03|178.83|180.8|178.6|181.03|178.83|180.57|178.37|0
1703072400000|2023-12-20 11:40:00|180.68|178.48|179.77|177.57|180.68|178.48|179.54|177.34|0
1703072700000|2023-12-20 11:45:00|179.88|177.68|180.45|178.25|180.91|178.71|179.88|177.68|0
1703073000000|2023-12-20 11:50:00|180.34|178.14|180.22|178.02|180.45|178.25|180|177.8|0
1703073300000|2023-12-20 11:55:00|180.28|178.08|180.45|178.25|180.45|178.25|180.11|177.91|0
1703073600000|2023-12-20 12:00:00|180.34|178.14|180.33|178.13|180.56|178.36|180.22|178.02|0
1703073900000|2023-12-20 12:05:00|180.22|178.02|179.31|177.11|180.33|178.13|179.31|177.11|0
1703074200000|2023-12-20 12:10:00|179.42|177.22|179.65|177.45|179.99|177.79|179.42|177.22|0
1703074500000|2023-12-20 12:15:00|179.7|177.5|180.67|178.47|180.67|178.47|179.7|177.5|0
1703074800000|2023-12-20 12:20:00|180.79|178.59|180.33|178.13|180.79|178.59|180.33|178.13|0
1703075100000|2023-12-20 12:25:00|180.38|178.18|180.67|178.47|180.9|178.7|180.38|178.18|0
1703075400000|2023-12-20 12:30:00|180.55|178.35|180.78|178.58|181.01|178.81|180.55|178.35|0
1703075700000|2023-12-20 12:35:00|180.67|178.47|180.32|178.12|180.67|178.47|180.21|178.01|0
1703076000000|2023-12-20 12:40:00|180.1|177.9|180.32|178.12|180.44|178.24|179.87|177.67|0
1703076300000|2023-12-20 12:45:00|180.21|178.01|179.98|177.78|180.32|178.12|179.87|177.67|0
1703076600000|2023-12-20 12:50:00|179.87|177.67|178.71|176.51|179.98|177.78|178.48|176.28|0
1703076900000|2023-12-20 12:55:00|178.82|176.62|178.94|176.74|179.16|176.96|178.82|176.62|0
1703077200000|2023-12-20 13:00:00|178.82|176.62|179.39|177.19|179.39|177.19|178.71|176.51|0
1703077500000|2023-12-20 13:05:00|179.28|177.08|179.5|177.3|179.5|177.3|179.16|176.96|0
1703077800000|2023-12-20 13:10:00|179.56|177.36|179.27|177.07|179.73|177.53|179.05|176.85|0
1703078100000|2023-12-20 13:15:00|179.21|177.01|179.73|177.53|179.95|177.75|179.04|176.84|0
1703078400000|2023-12-20 13:20:00|179.84|177.64|179.95|177.75|180.07|177.87|179.61|177.41|0
1703078700000|2023-12-20 13:25:00|179.84|177.64|180.01|177.81|180.12|177.92|179.84|177.64|0
1703079000000|2023-12-20 13:30:00|179.95|177.75|179.61|177.41|180.18|177.98|179.49|177.29|0
1703079300000|2023-12-20 13:35:00|179.49|177.29|180.29|178.09|180.52|178.32|179.49|177.29|0
1703079600000|2023-12-20 13:40:00|180.4|178.2|180.29|178.09|180.52|178.32|180.06|177.86|0
1703079900000|2023-12-20 13:45:00|180.4|178.2|180.29|178.09|180.63|178.43|180.17|177.97|0
1703080200000|2023-12-20 13:50:00|180.23|178.03|179.6|177.4|180.29|178.09|179.6|177.4|0
1703080500000|2023-12-20 13:55:00|179.49|177.29|179.49|177.29|179.66|177.46|179.37|177.17|0
1703080800000|2023-12-20 14:00:00|179.6|177.4|178.92|176.72|179.71|177.51|178.8|176.6|0
1703081100000|2023-12-20 14:05:00|179.03|176.83|178.8|176.6|179.03|176.83|178.69|176.49|0
1703081400000|2023-12-20 14:10:00|178.86|176.66|178.91|176.71|179.26|177.06|178.8|176.6|0
1703081700000|2023-12-20 14:15:00|178.8|176.6|178.57|176.37|178.91|176.71|178.57|176.37|0
1703082000000|2023-12-20 14:20:00|178.46|176.26|178.23|176.03|179.14|176.94|178.01|175.81|0
1703082300000|2023-12-20 14:25:00|178.34|176.14|178.91|176.71|179.02|176.82|178.12|175.92|0
1703082600000|2023-12-20 14:30:00|179.14|176.94|180.16|177.96|180.28|178.08|178.46|176.26|0
1703082900000|2023-12-20 14:35:00|180.05|177.85|181.42|179.22|181.53|179.33|180.05|177.85|0
1703083200000|2023-12-20 14:40:00|181.3|179.1|182.22|180.02|182.33|180.13|180.84|178.64|0
1703083500000|2023-12-20 14:45:00|182.33|180.13|182.22|180.02|182.45|180.25|181.65|179.45|0
1703083800000|2023-12-20 14:50:00|182.1|179.9|181.99|179.79|182.45|180.25|181.93|179.73|0
1703084100000|2023-12-20 14:55:00|181.87|179.67|182.07|179.87|182.97|180.77|181.87|179.67|0
1703084400000|2023-12-20 15:00:00|182.19|179.99|183.34|181.14|183.92|181.72|182.19|179.99|0
1703084700000|2023-12-20 15:05:00|183.45|181.25|184.85|182.65|184.85|182.65|183.45|181.25|0
1703085000000|2023-12-20 15:10:00|184.97|182.77|185.24|183.04|185.36|183.16|184.27|182.07|0
1703085300000|2023-12-20 15:15:00|185.13|182.93|185.24|183.04|185.94|183.74|184.89|182.69|0
1703085600000|2023-12-20 15:20:00|185.13|182.93|185.36|183.16|185.82|183.62|185.01|182.81|0
1703085900000|2023-12-20 15:25:00|185.47|183.27|185.47|183.27|185.7|183.5|185.01|182.81|0
1703086200000|2023-12-20 15:30:00|185.59|183.39|187.68|185.48|187.8|185.6|185.47|183.27|0
1703086500000|2023-12-20 15:35:00|187.8|185.6|187.33|185.13|188.03|185.83|187.21|185.01|0
1703086800000|2023-12-20 15:40:00|187.21|185.01|187.91|185.71|188.03|185.83|186.51|184.31|0
1703087100000|2023-12-20 15:45:00|187.79|185.59|187.56|185.36|188.38|186.18|187.09|184.89|0
1703087400000|2023-12-20 15:50:00|187.67|185.47|186.63|184.43|188.02|185.82|186.63|184.43|0
1703087700000|2023-12-20 15:55:00|186.74|184.54|187.32|185.12|187.56|185.36|186.63|184.43|0
1703088000000|2023-12-20 16:00:00|187.09|184.89|187.2|185|187.79|185.59|186.74|184.54|0
1703088300000|2023-12-20 16:05:00|187.32|185.12|186.51|184.31|187.55|185.35|186.39|184.19|0
1703088600000|2023-12-20 16:10:00|186.39|184.19|186.27|184.07|187.2|185|186.27|184.07|0
1703088900000|2023-12-20 16:15:00|186.39|184.19|187.43|185.23|187.43|185.23|186.16|183.96|0
1703089200000|2023-12-20 16:20:00|187.55|185.35|187.55|185.35|187.78|185.58|187.2|185|0
1703089500000|2023-12-20 16:25:00|187.43|185.23|187.08|184.88|187.66|185.46|186.5|184.3|0
1703089800000|2023-12-20 16:30:00|187.2|185|186.27|184.07|187.2|185|185.92|183.72|0
1703090100000|2023-12-20 16:35:00|186.38|184.18|186.5|184.3|186.85|184.65|186.15|183.95|0
1703090400000|2023-12-20 16:40:00|186.61|184.41|187.08|184.88|187.08|184.88|186.03|183.83|0
1703090700000|2023-12-20 16:45:00|186.96|184.76|187.42|185.22|187.77|185.57|186.96|184.76|0
1703091000000|2023-12-20 16:50:00|187.36|185.16|187.77|185.57|188.01|185.81|187.19|184.99|0
1703091300000|2023-12-20 16:55:00|187.66|185.46|187.31|185.11|187.89|185.69|187.07|184.87|0
1703091600000|2023-12-20 17:00:00|187.42|185.22|188.24|186.04|188.35|186.15|187.31|185.11|0
1703091900000|2023-12-20 17:05:00|188.12|185.92|188|185.8|188.24|186.04|187.88|185.68|0
1703092200000|2023-12-20 17:10:00|187.88|185.68|188.47|186.27|188.7|186.5|187.88|185.68|0
1703092500000|2023-12-20 17:15:00|188.58|186.38|188.7|186.5|188.82|186.62|188.12|185.92|0
1703092800000|2023-12-20 17:20:00|188.58|186.38|188.81|186.61|189.05|186.85|188.35|186.15|0
1703093100000|2023-12-20 17:25:00|188.93|186.73|188.69|186.49|189.05|186.85|188.69|186.49|0
1703093400000|2023-12-20 17:30:00|188.75|186.55|187.76|185.56|188.81|186.61|186.95|184.75|0
1703093700000|2023-12-20 17:35:00|187.64|185.44|188.11|185.91|188.11|185.91|187.47|185.27|0
1703094000000|2023-12-20 17:40:00|187.99|185.79|189.39|187.19|189.63|187.43|187.99|185.79|0
1703094300000|2023-12-20 17:45:00|189.27|187.07|189.27|187.07|189.51|187.31|188.92|186.72|0
1703094600000|2023-12-20 17:50:00|189.16|186.96|189.51|187.31|189.74|187.54|189.16|186.96|0
1703094900000|2023-12-20 17:55:00|189.62|187.42|190.33|188.13|190.8|188.6|189.51|187.31|0
1703095200000|2023-12-20 18:00:00|190.44|188.24|190.21|188.01|190.44|188.24|189.04|186.84|0
1703095500000|2023-12-20 18:05:00|190.09|187.89|189.38|187.18|190.21|188.01|189.38|187.18|0
1703095800000|2023-12-20 18:10:00|189.5|187.3|190|187.8|190|187.8|189.03|186.83|0
1703096100000|2023-12-20 18:15:00|189.88|187.68|190.35|188.15|190.58|188.38|189.76|187.56|0
1703096400000|2023-12-20 18:20:00|190.47|188.27|190|187.8|190.52|188.32|189.88|187.68|0
1703096700000|2023-12-20 18:25:00|189.88|187.68|190.11|187.91|190.23|188.03|189.88|187.68|0
1703097000000|2023-12-20 18:30:00|190.23|188.03|190.81|188.61|190.93|188.73|190.23|188.03|0
1703097300000|2023-12-20 18:35:00|190.75|188.55|189.64|187.44|190.81|188.61|189.52|187.32|0
1703097600000|2023-12-20 18:40:00|189.52|187.32|189.06|186.86|189.87|187.67|188.59|186.39|0
1703097900000|2023-12-20 18:45:00|188.82|186.62|188.94|186.74|189.29|187.09|188.59|186.39|0
1703098200000|2023-12-20 18:50:00|189.05|186.85|188.59|186.39|189.17|186.97|188.59|186.39|0
1703098500000|2023-12-20 18:55:00|188.47|186.27|187.66|185.46|188.47|186.27|187.42|185.22|0
1703098800000|2023-12-20 19:00:00|187.54|185.34|185.92|183.72|187.66|185.46|185.8|183.6|0
1703099100000|2023-12-20 19:05:00|186.03|183.83|186.38|184.18|186.61|184.41|185.92|183.72|0
1703099400000|2023-12-20 19:10:00|186.49|184.29|187.3|185.1|187.42|185.22|186.38|184.18|0
1703099700000|2023-12-20 19:15:00|187.19|184.99|186.72|184.52|187.42|185.22|186.72|184.52|0
1703100000000|2023-12-20 19:20:00|186.61|184.41|186.26|184.06|186.72|184.52|186.03|183.83|0
1703100300000|2023-12-20 19:25:00|186.37|184.17|185.33|183.13|186.37|184.17|185.22|183.02|0
1703100600000|2023-12-20 19:30:00|185.45|183.25|183.72|181.52|185.45|183.25|183.5|181.3|0
1703100900000|2023-12-20 19:35:00|183.84|181.64|179.18|176.98|183.84|181.64|178.84|176.64|0
1703101200000|2023-12-20 19:40:00|179.29|177.09|178.28|176.08|180.65|178.45|178.16|175.96|0
1703101500000|2023-12-20 19:45:00|177.94|175.74|175.25|173.05|178.95|176.75|174.91|172.71|0
1703101800000|2023-12-20 19:50:00|175.58|173.38|171.04|168.84|175.58|173.38|165.28|163.08|0
1703102100000|2023-12-20 19:55:00|171.7|169.5|165.92|163.72|171.7|169.5|165.92|163.72|0
1703102400000|2023-12-20 20:00:00|165.82|163.62|162.46|160.26|167.11|164.91|162.14|159.94|0
1703102700000|2023-12-20 20:05:00|162.57|160.37|164.94|162.74|164.94|162.74|159.81|157.61|0
1703103000000|2023-12-20 20:10:00|165.05|162.85|165.05|162.85|167.95|165.75|164.62|162.42|0
1703103300000|2023-12-20 20:15:00|165.58|163.38|168.49|166.29|170.59|168.39|165.58|163.38|0
1703103600000|2023-12-20 20:20:00|168.6|166.4|165.04|162.84|169.14|166.94|165.04|162.84|0
1703103900000|2023-12-20 20:25:00|164.87|162.67|161.95|159.75|165.89|163.69|161.63|159.43|0
1703104200000|2023-12-20 20:30:00|161.84|159.64|162.26|160.06|164.39|162.19|160.89|158.69|0
1703104500000|2023-12-20 20:35:00|162.05|159.85|160.57|158.37|162.26|160.06|160.26|158.06|0
1703104800000|2023-12-20 20:40:00|160.52|158.32|163.54|161.34|163.75|161.55|160.52|158.32|0
1703105100000|2023-12-20 20:45:00|163.64|161.44|161.74|159.54|163.86|161.66|159.68|157.48|0
1703105400000|2023-12-20 20:50:00|162.6|160.4|159.78|157.58|162.86|160.66|157.89|155.69|0
1703105700000|2023-12-20 20:55:00|158.83|156.63|156.17|153.97|159.29|157.09|155.55|153.35|0
1703106000000|2023-12-20 21:00:00|156.27|154.07|155.13|152.93|157.1|154.9|153.59|151.39|0
1703106300000|2023-12-20 21:05:00|155.24|153.04|153.39|151.19|155.96|153.76|153.39|151.19|0
1703106600000|2023-12-20 21:10:00|153.65|151.45|154|151.8|154.01|151.81|153.39|151.19|0
1703106900000|2023-12-20 21:15:00|154.52|152.12|155.13|152.73|155.13|152.73|154.21|151.81|0
1703107200000|2023-12-20 21:20:00|154.82|152.42|155.13|152.73|155.23|152.83|154.82|152.42|0
1703107500000|2023-12-20 21:25:00|155.23|152.83|155.75|153.35|156.06|153.66|155.23|152.83|0
1703107800000|2023-12-20 21:30:00|155.7|153.3|155.64|153.24|155.96|153.56|155.54|153.14|0
1703108100000|2023-12-20 21:35:00|155.54|153.14|154.82|152.42|155.75|153.35|154.82|152.42|0
1703108400000|2023-12-20 21:40:00|154.71|152.31|155.44|153.04|155.44|153.04|154.71|152.31|0
1703108700000|2023-12-20 21:45:00|155.54|153.14|155.74|153.34|155.79|153.39|155.38|152.98|0
1703109000000|2023-12-20 21:50:00|155.69|153.29|156.47|154.07|156.47|154.07|155.54|153.14|0
1703109300000|2023-12-20 21:55:00|156.57|154.17|156.93|154.53|156.93|154.53|155.74|153.34|0
1703109600000|2023-12-20 22:00:00|156.64|154.24|156.83|154.43|156.83|154.43|156.64|154.24|0
1703109900000|2023-12-20 22:05:00|156.87|154.47|157.11|154.71|157.14|154.74|156.87|154.47|0
1703110200000|2023-12-20 22:10:00|157.04|154.64|157.21|154.81|157.26|154.86|157.04|154.64|0
1703110500000|2023-12-20 22:15:00|157.18|154.78|157.04|154.64|157.25|154.85|156.98|154.58|0
1703110800000|2023-12-20 22:20:00|157.03|154.63|157.06|154.66|157.14|154.74|156.95|154.55|0
1703111100000|2023-12-20 22:25:00|157.16|154.76|157.01|154.61|157.16|154.76|156.95|154.55|0
1703111400000|2023-12-20 22:30:00|157.05|154.65|157.09|154.69|157.16|154.76|157.05|154.65|0
1703111700000|2023-12-20 22:35:00|157.04|154.64|156.9|154.5|157.04|154.64|156.82|154.42|0
1703112000000|2023-12-20 22:40:00|156.89|154.49|156.78|154.38|156.93|154.53|156.7|154.3|0
1703112300000|2023-12-20 22:45:00|156.69|154.29|156.7|154.3|156.76|154.36|156.69|154.29|0
1703112600000|2023-12-20 22:50:00|156.67|154.27|156.57|154.17|156.71|154.31|156.44|154.04|0
1703112900000|2023-12-20 22:55:00|156.51|154.11|156.51|154.11|156.57|154.17|156.01|153.61|0
1703113200000|2023-12-20 23:00:00|156.56|154.16|155.94|153.54|157.8|155.4|155.94|153.54|0
1703113500000|2023-12-20 23:05:00|155.84|153.44|155.94|153.54|155.94|153.54|155.84|153.44|0
1703113800000|2023-12-20 23:10:00|155.89|153.49|156.25|153.85|156.46|154.06|155.84|153.44|0
1703114100000|2023-12-20 23:15:00|156.15|153.75|156.56|154.16|156.67|154.27|156.15|153.75|0
1703114400000|2023-12-20 23:20:00|156.51|154.11|156.46|154.06|156.77|154.37|156.46|154.06|0
1703114700000|2023-12-20 23:25:00|156.51|154.11|156.61|154.21|156.87|154.47|156.46|154.06|0
1703115000000|2023-12-20 23:30:00|156.66|154.26|156.87|154.47|156.87|154.47|156.56|154.16|0
1703115300000|2023-12-20 23:35:00|156.82|154.42|156.87|154.47|157.08|154.68|156.76|154.36|0
1703115600000|2023-12-20 23:40:00|156.97|154.57|157.28|154.88|157.33|154.93|156.87|154.47|0
1703115900000|2023-12-20 23:45:00|157.39|154.99|157.6|155.2|157.81|155.41|157.28|154.88|0
1703116200000|2023-12-20 23:50:00|157.49|155.09|157.7|155.3|157.75|155.35|157.49|155.09|0
1703116500000|2023-12-20 23:55:00|157.59|155.19|157.7|155.3|157.8|155.4|157.59|155.19|0
1703116800000|2023-12-21 00:00:00|157.59|155.19|157.49|155.09|157.7|155.3|157.28|154.88|0
1703117100000|2023-12-21 00:05:00|157.38|154.98|157.28|154.88|157.49|155.09|157.28|154.88|0
1703117400000|2023-12-21 00:10:00|157.17|154.77|157.69|155.29|157.8|155.4|157.17|154.77|0
1703117700000|2023-12-21 00:15:00|157.8|155.4|157.59|155.19|157.8|155.4|157.48|155.08|0
1703118000000|2023-12-21 00:20:00|157.48|155.08|157.27|154.87|157.53|155.13|157.27|154.87|0
1703118300000|2023-12-21 00:25:00|157.17|154.77|156.75|154.35|157.17|154.77|156.65|154.25|0
1703118600000|2023-12-21 00:30:00|156.7|154.3|157.38|154.98|157.38|154.98|156.65|154.25|0
1703118900000|2023-12-21 00:35:00|157.27|154.87|157.58|155.18|157.69|155.29|157.17|154.77|0
1703119200000|2023-12-21 00:40:00|157.48|155.08|156.85|154.45|157.58|155.18|156.85|154.45|0
1703119500000|2023-12-21 00:45:00|156.8|154.4|156.95|154.55|157.06|154.66|156.8|154.4|0
1703119800000|2023-12-21 00:50:00|157|154.6|156.74|154.34|157.06|154.66|156.64|154.24|0
1703120100000|2023-12-21 00:55:00|156.64|154.24|156.95|154.55|157.06|154.66|156.64|154.24|0
1703120400000|2023-12-21 01:00:00|156.85|154.45|156.85|154.45|156.95|154.55|156.69|154.29|0
1703120700000|2023-12-21 01:05:00|156.9|154.5|157.26|154.86|157.58|155.18|156.84|154.44|0
1703121000000|2023-12-21 01:10:00|157.21|154.81|157.05|154.65|157.21|154.81|156.95|154.55|0
1703121300000|2023-12-21 01:15:00|157.16|154.76|157.36|154.96|157.47|155.07|157.15|154.75|0
1703121600000|2023-12-21 01:20:00|157.26|154.86|157.57|155.17|157.62|155.22|157.26|154.86|0
1703121900000|2023-12-21 01:25:00|157.68|155.28|157.15|154.75|157.68|155.28|157.15|154.75|0
1703122200000|2023-12-21 01:30:00|157.05|154.85|156.95|154.75|157.16|154.96|156.74|154.54|0
1703122500000|2023-12-21 01:35:00|156.84|154.64|157.05|154.85|157.05|154.85|156.63|154.43|0
1703122800000|2023-12-21 01:40:00|156.94|154.74|157.26|155.06|157.47|155.27|156.94|154.74|0
1703123100000|2023-12-21 01:45:00|157.15|154.95|156.94|154.74|157.15|154.95|156.84|154.64|0
1703123400000|2023-12-21 01:50:00|156.84|154.64|156.84|154.64|156.94|154.74|156.73|154.53|0
1703123700000|2023-12-21 01:55:00|156.94|154.74|157.25|155.05|157.25|155.05|156.84|154.64|0
1703124000000|2023-12-21 02:00:00|157.36|155.16|157.25|155.05|157.46|155.26|157.25|155.05|0
1703124300000|2023-12-21 02:05:00|157.36|155.16|157.56|155.36|157.67|155.47|157.25|155.05|0
1703124600000|2023-12-21 02:10:00|157.46|155.26|157.56|155.36|157.67|155.47|157.35|155.15|0
1703124900000|2023-12-21 02:15:00|157.61|155.41|158.08|155.88|158.08|155.88|157.61|155.41|0
1703125200000|2023-12-21 02:20:00|158.03|155.83|157.98|155.78|158.13|155.93|157.98|155.78|0
1703125500000|2023-12-21 02:25:00|158.08|155.88|158.08|155.88|158.08|155.88|158.08|155.88|0
1703125800000|2023-12-21 02:30:00|157.98|155.78|158.34|156.14|158.39|156.19|157.98|155.78|0
1703126100000|2023-12-21 02:35:00|158.29|156.09|157.97|155.77|158.39|156.19|157.87|155.67|0
1703126400000|2023-12-21 02:40:00|157.87|155.67|158.18|155.98|158.18|155.98|157.66|155.46|0
1703126700000|2023-12-21 02:45:00|158.29|156.09|158.29|156.09|158.39|156.19|158.18|155.98|0
1703127000000|2023-12-21 02:50:00|158.18|155.98|158.07|155.87|158.18|155.98|157.97|155.77|0
1703127300000|2023-12-21 02:55:00|158.18|155.98|158.28|156.08|158.28|156.08|158.07|155.87|0
1703127600000|2023-12-21 03:00:00|158.18|155.98|158.39|156.19|158.49|156.29|158.18|155.98|0
1703127900000|2023-12-21 03:05:00|158.33|156.13|158.18|155.98|158.39|156.19|158.18|155.98|0
1703128200000|2023-12-21 03:10:00|158.07|155.87|158.17|155.97|158.28|156.08|158.07|155.87|0
1703128500000|2023-12-21 03:15:00|158.07|155.87|158.07|155.87|158.17|155.97|158.07|155.87|0
1703128800000|2023-12-21 03:20:00|158.17|155.97|158.38|156.18|158.38|156.18|158.17|155.97|0
1703129100000|2023-12-21 03:25:00|158.49|156.29|158.38|156.18|158.49|156.29|158.38|156.18|0
1703129400000|2023-12-21 03:30:00|158.48|156.28|158.48|156.28|158.48|156.28|158.38|156.18|0
1703129700000|2023-12-21 03:35:00|158.38|156.18|158.48|156.28|158.59|156.39|158.38|156.18|0
1703130000000|2023-12-21 03:40:00|158.53|156.33|158.59|156.39|158.69|156.49|158.48|156.28|0
1703130300000|2023-12-21 03:45:00|158.48|156.28|158.16|155.96|158.48|156.28|158.16|155.96|0
1703130600000|2023-12-21 03:50:00|158.27|156.07|158.37|156.17|158.48|156.28|158.27|156.07|0
1703130900000|2023-12-21 03:55:00|158.42|156.22|158.27|156.07|158.48|156.28|158.27|156.07|0
1703131200000|2023-12-21 04:00:00|158.16|155.96|157.95|155.75|158.16|155.96|157.95|155.75|0
1703131500000|2023-12-21 04:05:00|158|155.8|158.68|156.48|158.79|156.59|158|155.8|0
1703131800000|2023-12-21 04:10:00|158.79|156.59|159|156.8|159|156.8|158.79|156.59|0
1703132100000|2023-12-21 04:15:00|159.05|156.85|158.89|156.69|159.21|157.01|158.89|156.69|0
1703132400000|2023-12-21 04:20:00|158.84|156.64|159.1|156.9|159.1|156.9|158.79|156.59|0
1703132700000|2023-12-21 04:25:00|159|156.8|159.31|157.11|159.42|157.22|159|156.8|0
1703133000000|2023-12-21 04:30:00|159.2|157|159.41|157.21|159.41|157.21|159.1|156.9|0
1703133300000|2023-12-21 04:35:00|159.52|157.32|159.41|157.21|159.52|157.32|159.36|157.16|0
1703133600000|2023-12-21 04:40:00|159.46|157.26|159.57|157.37|159.73|157.53|159.41|157.21|0
1703133900000|2023-12-21 04:45:00|159.62|157.42|159.83|157.63|159.83|157.63|159.62|157.42|0
1703134200000|2023-12-21 04:50:00|159.73|157.53|159.94|157.74|159.94|157.74|159.62|157.42|0
1703134500000|2023-12-21 04:55:00|159.88|157.68|159.93|157.73|159.94|157.74|159.83|157.63|0
1703134800000|2023-12-21 05:00:00|159.83|157.63|159.93|157.73|159.93|157.73|159.62|157.42|0
1703135100000|2023-12-21 05:05:00|159.83|157.63|159.83|157.63|159.93|157.73|159.77|157.57|0
1703135400000|2023-12-21 05:10:00|159.93|157.73|159.93|157.73|159.93|157.73|159.72|157.52|0
1703135700000|2023-12-21 05:15:00|159.83|157.63|160.14|157.94|160.14|157.94|159.82|157.62|0
1703136000000|2023-12-21 05:20:00|160.25|158.05|160.35|158.15|160.56|158.36|160.14|157.94|0
1703136300000|2023-12-21 05:25:00|160.4|158.2|160.24|158.04|160.46|158.26|160.03|157.83|0
1703136600000|2023-12-21 05:30:00|160.35|158.15|160.67|158.47|160.67|158.47|160.35|158.15|0
1703136900000|2023-12-21 05:35:00|160.61|158.41|160.66|158.46|160.67|158.47|160.45|158.25|0
1703137200000|2023-12-21 05:40:00|160.61|158.41|160.88|158.68|160.88|158.68|160.56|158.36|0
1703137500000|2023-12-21 05:45:00|160.82|158.62|160.77|158.57|160.88|158.68|160.66|158.46|0
1703137800000|2023-12-21 05:50:00|160.87|158.67|160.98|158.78|161.08|158.88|160.82|158.62|0
1703138100000|2023-12-21 05:55:00|161.08|158.88|161.08|158.88|161.19|158.99|160.98|158.78|0
1703138400000|2023-12-21 06:00:00|161.19|158.99|161.19|158.99|161.19|158.99|160.87|158.67|0
1703138700000|2023-12-21 06:05:00|161.08|158.88|161.19|158.99|161.34|159.14|161.08|158.88|0
1703139000000|2023-12-21 06:10:00|161.29|159.09|161.02|158.82|161.29|159.09|160.87|158.67|0
1703139300000|2023-12-21 06:15:00|160.97|158.77|161.4|159.2|161.4|159.2|160.97|158.77|0
1703139600000|2023-12-21 06:20:00|161.29|159.09|161.4|159.2|161.5|159.3|161.29|159.09|0
1703139900000|2023-12-21 06:25:00|161.5|159.3|161.61|159.41|161.71|159.51|161.39|159.19|0
1703140200000|2023-12-21 06:30:00|161.5|159.3|161.5|159.3|161.71|159.51|161.5|159.3|0
1703140500000|2023-12-21 06:35:00|161.6|159.4|161.18|158.98|161.6|159.4|161.18|158.98|0
1703140800000|2023-12-21 06:40:00|161.28|159.08|160.96|158.76|161.28|159.08|160.65|158.45|0
1703141100000|2023-12-21 06:45:00|160.86|158.66|161.49|159.29|161.49|159.29|160.86|158.66|0
1703141400000|2023-12-21 06:50:00|161.39|159.19|161.39|159.19|161.6|159.4|161.28|159.08|0
1703141700000|2023-12-21 06:55:00|161.44|159.24|161.49|159.29|161.6|159.4|161.28|159.08|0
1703142000000|2023-12-21 07:00:00|161.44|159.24|161.7|159.5|161.7|159.5|161.39|159.19|0
1703142300000|2023-12-21 07:05:00|161.81|159.61|161.49|159.29|161.81|159.61|161.38|159.18|0
1703142600000|2023-12-21 07:10:00|161.6|159.4|162.02|159.82|162.02|159.82|161.59|159.39|0
1703142900000|2023-12-21 07:15:00|162.07|159.87|162.34|160.14|162.34|160.14|161.91|159.71|0
1703143200000|2023-12-21 07:20:00|162.44|160.24|162.44|160.24|162.66|160.46|162.23|160.03|0
1703143500000|2023-12-21 07:25:00|162.55|160.35|162.44|160.24|162.66|160.46|162.44|160.24|0
1703143800000|2023-12-21 07:30:00|162.49|160.29|163.08|160.88|163.13|160.93|162.39|160.19|0
1703144100000|2023-12-21 07:35:00|163.19|160.99|162.97|160.77|163.3|161.1|162.97|160.77|0
1703144400000|2023-12-21 07:40:00|163.02|160.82|163.29|161.09|163.4|161.2|162.7|160.5|0
1703144700000|2023-12-21 07:45:00|163.19|160.99|162.97|160.77|163.4|161.2|162.86|160.66|0
1703145000000|2023-12-21 07:50:00|163.08|160.88|162.65|160.45|163.18|160.98|161.61|159.41|0
1703145300000|2023-12-21 07:55:00|162.59|160.39|162.54|160.34|162.97|160.77|162.43|160.23|0
1703145600000|2023-12-21 08:00:00|162.65|160.45|161.91|159.71|165.01|162.81|161.59|159.39|0
1703145900000|2023-12-21 08:05:00|161.8|159.6|162.35|160.15|162.57|160.37|161.59|159.39|0
1703146200000|2023-12-21 08:10:00|162.46|160.26|162.67|160.47|162.78|160.58|162.25|160.05|0
1703146500000|2023-12-21 08:15:00|162.57|160.37|162.78|160.58|162.78|160.58|162.46|160.26|0
1703146800000|2023-12-21 08:20:00|163.1|160.9|162.99|160.79|163.21|161.01|162.57|160.37|0
1703147100000|2023-12-21 08:25:00|162.89|160.69|162.24|160.04|162.89|160.69|161.82|159.62|0
1703147400000|2023-12-21 08:30:00|162.14|159.94|161.17|158.97|162.14|159.94|160.75|158.55|0
1703147700000|2023-12-21 08:35:00|161.23|159.03|162.77|160.57|162.77|160.57|161.23|159.03|0
1703148000000|2023-12-21 08:40:00|162.88|160.68|163.2|161|163.25|161.05|162.77|160.57|0
1703148300000|2023-12-21 08:45:00|163.09|160.89|163.09|160.89|163.2|161|162.67|160.47|0
1703148600000|2023-12-21 08:50:00|163.2|161|162.88|160.68|163.2|161|162.56|160.36|0
1703148900000|2023-12-21 08:55:00|162.77|160.57|162.77|160.57|163.09|160.89|162.56|160.36|0
1703149200000|2023-12-21 09:00:00|162.56|160.36|162.66|160.46|162.98|160.78|162.45|160.25|0
1703149500000|2023-12-21 09:05:00|162.55|160.35|162.87|160.67|163.2|161|162.55|160.35|0
1703149800000|2023-12-21 09:10:00|162.98|160.78|163.41|161.21|163.57|161.37|162.77|160.57|0
1703150100000|2023-12-21 09:15:00|163.46|161.26|163.41|161.21|163.73|161.53|163.25|161.05|0
1703150400000|2023-12-21 09:20:00|163.51|161.31|163.94|161.74|163.94|161.74|163.51|161.31|0
1703150700000|2023-12-21 09:25:00|163.89|161.69|163.83|161.63|164.16|161.96|163.73|161.53|0
1703151000000|2023-12-21 09:30:00|163.73|161.53|163.62|161.42|163.73|161.53|163.4|161.2|0
1703151300000|2023-12-21 09:35:00|163.73|161.53|163.51|161.31|164.05|161.85|163.45|161.25|0
1703151600000|2023-12-21 09:40:00|163.45|161.25|163.62|161.42|163.62|161.42|163.19|160.99|0
1703151900000|2023-12-21 09:45:00|163.51|161.31|163.61|161.41|164.04|161.84|163.51|161.31|0
1703152200000|2023-12-21 09:50:00|163.72|161.52|163.08|160.88|163.72|161.52|163.08|160.88|0
1703152500000|2023-12-21 09:55:00|162.97|160.77|162.75|160.55|163.08|160.88|162.75|160.55|0
1703152800000|2023-12-21 10:00:00|162.65|160.45|162|159.8|162.86|160.66|162|159.8|0
1703153100000|2023-12-21 10:05:00|162.11|159.91|162.22|160.02|162.32|160.12|161.36|159.16|0
1703153400000|2023-12-21 10:10:00|162.11|159.91|162.32|160.12|162.64|160.44|162.11|159.91|0
1703153700000|2023-12-21 10:15:00|162.21|160.01|161.79|159.59|162.21|160.01|161.79|159.59|0
1703154000000|2023-12-21 10:20:00|161.89|159.69|161.68|159.48|162|159.8|161.36|159.16|0
1703154300000|2023-12-21 10:25:00|161.57|159.37|161.36|159.16|161.78|159.58|161.09|158.89|0
1703154600000|2023-12-21 10:30:00|161.3|159.1|161.57|159.37|161.78|159.58|161.14|158.94|0
1703154900000|2023-12-21 10:35:00|161.46|159.26|160.72|158.52|161.46|159.26|160.61|158.41|0
1703155200000|2023-12-21 10:40:00|160.82|158.62|160.82|158.62|161.03|158.83|160.61|158.41|0
1703155500000|2023-12-21 10:45:00|160.77|158.57|160.82|158.62|161.25|159.05|160.71|158.51|0
1703155800000|2023-12-21 10:50:00|160.71|158.51|161.14|158.94|161.24|159.04|160.71|158.51|0
1703156100000|2023-12-21 10:55:00|161.24|159.04|160.82|158.62|161.35|159.15|160.71|158.51|0
1703156400000|2023-12-21 11:00:00|160.92|158.72|161.35|159.15|161.45|159.25|160.71|158.51|0
1703156700000|2023-12-21 11:05:00|161.4|159.2|161.99|159.79|162.31|160.11|161.4|159.2|0
1703157000000|2023-12-21 11:10:00|162.09|159.89|162.46|160.26|162.46|160.26|161.98|159.78|0
1703157300000|2023-12-21 11:15:00|162.41|160.21|162.3|160.1|162.62|160.42|162.2|160|0
1703157600000|2023-12-21 11:20:00|162.2|160|161.34|159.14|162.3|160.1|161.34|159.14|0
1703157900000|2023-12-21 11:25:00|161.45|159.25|161.66|159.46|161.87|159.67|161.34|159.14|0
1703158200000|2023-12-21 11:30:00|161.55|159.35|161.13|158.93|161.87|159.67|161.13|158.93|0
1703158500000|2023-12-21 11:35:00|161.18|158.98|161.02|158.82|161.34|159.14|160.91|158.71|0
1703158800000|2023-12-21 11:40:00|160.91|158.71|161.44|159.24|161.55|159.35|160.91|158.71|0
1703159100000|2023-12-21 11:45:00|161.49|159.29|161.87|159.67|161.97|159.77|161.44|159.24|0
1703159400000|2023-12-21 11:50:00|161.76|159.56|161.87|159.67|162.19|159.99|161.55|159.35|0
1703159700000|2023-12-21 11:55:00|161.81|159.61|161.76|159.56|161.97|159.77|161.7|159.5|0
1703160000000|2023-12-21 12:00:00|161.87|159.67|161.44|159.24|162.08|159.88|161.22|159.02|0
1703160300000|2023-12-21 12:05:00|161.54|159.34|161.76|159.56|161.86|159.66|161.12|158.92|0
1703160600000|2023-12-21 12:10:00|161.65|159.45|161.86|159.66|161.97|159.77|161.65|159.45|0
1703160900000|2023-12-21 12:15:00|161.97|159.77|162.71|160.51|162.72|160.52|161.97|159.77|0
1703161200000|2023-12-21 12:20:00|162.82|160.62|163.25|161.05|163.25|161.05|162.71|160.51|0
1703161500000|2023-12-21 12:25:00|163.19|160.99|163.36|161.16|163.46|161.26|163.14|160.94|0
1703161800000|2023-12-21 12:30:00|163.41|161.21|163.03|160.83|163.46|161.26|162.71|160.51|0
1703162100000|2023-12-21 12:35:00|163.14|160.94|163.14|160.94|163.25|161.05|163.03|160.83|0
1703162400000|2023-12-21 12:40:00|163.03|160.83|163.14|160.94|163.35|161.15|162.76|160.56|0
1703162700000|2023-12-21 12:45:00|163.24|161.04|163.24|161.04|163.67|161.47|163.14|160.94|0
1703163000000|2023-12-21 12:50:00|163.35|161.15|163.03|160.83|163.46|161.26|162.92|160.72|0
1703163300000|2023-12-21 12:55:00|163.13|160.93|162.92|160.72|163.13|160.93|162.81|160.61|0
1703163600000|2023-12-21 13:00:00|162.81|160.61|162.27|160.07|163.03|160.83|162.17|159.97|0
1703163900000|2023-12-21 13:05:00|162.17|159.97|163.13|160.93|163.13|160.93|162.17|159.97|0
1703164200000|2023-12-21 13:10:00|163.24|161.04|163.13|160.93|163.34|161.14|162.86|160.66|0
1703164500000|2023-12-21 13:15:00|163.02|160.82|163.34|161.14|163.34|161.14|162.91|160.71|0
1703164800000|2023-12-21 13:20:00|163.39|161.19|162.59|160.39|163.39|161.19|162.48|160.28|0
1703165100000|2023-12-21 13:25:00|162.53|160.33|162.11|159.91|162.59|160.39|161.84|159.64|0
1703165400000|2023-12-21 13:30:00|161.73|159.53|166.93|164.73|167.04|164.84|161.63|159.43|0
1703165700000|2023-12-21 13:35:00|167.04|164.84|168.57|166.37|169.55|167.35|166.72|164.52|0
1703166000000|2023-12-21 13:40:00|168.78|166.58|170.54|168.34|172.64|170.44|168.67|166.47|0
1703166300000|2023-12-21 13:45:00|170.43|168.23|170.67|168.47|171.33|169.13|169.55|167.35|0
1703166600000|2023-12-21 13:50:00|170.56|168.36|169.62|167.42|170.56|168.36|168.48|166.28|0
1703166900000|2023-12-21 13:55:00|169.68|167.48|169.79|167.59|170.78|168.58|168.8|166.6|0
1703167200000|2023-12-21 14:00:00|169.9|167.7|169.02|166.82|169.9|167.7|168.48|166.28|0
1703167500000|2023-12-21 14:05:00|169.13|166.93|169.24|167.04|169.35|167.15|168.37|166.17|0
1703167800000|2023-12-21 14:10:00|169.29|167.09|168.96|166.76|169.57|167.37|168.8|166.6|0
1703168100000|2023-12-21 14:15:00|169.02|166.82|168.25|166.05|169.13|166.93|167.98|165.78|0
1703168400000|2023-12-21 14:20:00|168.14|165.94|167.71|165.51|168.47|166.27|167.71|165.51|0
1703168700000|2023-12-21 14:25:00|167.76|165.56|167.82|165.62|168.36|166.16|167.49|165.29|0
1703169000000|2023-12-21 14:30:00|167.49|165.29|170|167.8|171.1|168.9|167.38|165.18|0
1703169300000|2023-12-21 14:35:00|170.11|167.91|171.2|169|171.64|169.44|167.6|165.4|0
1703169600000|2023-12-21 14:40:00|171.42|169.22|170.32|168.12|171.53|169.33|168.25|166.05|0
1703169900000|2023-12-21 14:45:00|170.54|168.34|170.1|167.9|170.98|168.78|169.23|167.03|0
1703170200000|2023-12-21 14:50:00|169.99|167.79|169.55|167.35|171.2|169|169.45|167.25|0
1703170500000|2023-12-21 14:55:00|169.44|167.24|168.02|165.82|169.88|167.68|167.7|165.5|0
1703170800000|2023-12-21 15:00:00|168.13|165.93|167.15|164.95|169.55|167.35|167.15|164.95|0
1703171100000|2023-12-21 15:05:00|167.26|165.06|164.78|162.58|167.26|165.06|164.35|162.15|0
1703171400000|2023-12-21 15:10:00|164.67|162.47|167.8|165.6|168.46|166.26|164.46|162.26|0
1703171700000|2023-12-21 15:15:00|167.59|165.39|168.89|166.69|169.44|167.24|166.29|164.09|0
1703172000000|2023-12-21 15:20:00|169.11|166.91|172.91|170.71|173.35|171.15|168.89|166.69|0
1703172300000|2023-12-21 15:25:00|173.02|170.82|166.97|164.77|173.13|170.93|166.65|164.45|0
1703172600000|2023-12-21 15:30:00|167.08|164.88|169.04|166.84|169.15|166.95|166.97|164.77|0
1703172900000|2023-12-21 15:35:00|169.15|166.95|167.51|165.31|169.58|167.38|167.51|165.31|0
1703173200000|2023-12-21 15:40:00|167.73|165.53|169.54|167.34|170.2|168|166.75|164.55|0
1703173500000|2023-12-21 15:45:00|169.43|167.23|169.21|167.01|170.52|168.32|168.89|166.69|0
1703173800000|2023-12-21 15:50:00|169.1|166.9|167.25|165.05|169.1|166.9|166.71|164.51|0
1703174100000|2023-12-21 15:55:00|167.15|164.95|167.69|165.49|167.69|165.49|166.39|164.19|0
1703174400000|2023-12-21 16:00:00|167.63|165.43|168.77|166.57|169.54|167.34|166.93|164.73|0
1703174700000|2023-12-21 16:05:00|168.66|166.46|166.82|164.62|169.1|166.9|166.06|163.86|0
1703175000000|2023-12-21 16:10:00|166.98|164.78|168.4|166.2|168.41|166.21|166.49|164.29|0
1703175300000|2023-12-21 16:15:00|168.3|166.1|167.54|165.34|168.84|166.64|166.46|164.26|0
1703175600000|2023-12-21 16:20:00|167.75|165.55|168.84|166.64|169.16|166.96|167.1|164.9|0
1703175900000|2023-12-21 16:25:00|168.62|166.42|170.14|167.94|170.14|167.94|167.97|165.77|0
1703176200000|2023-12-21 16:30:00|170.03|167.83|169.07|166.87|170.48|168.28|168.63|166.43|0
1703176500000|2023-12-21 16:35:00|169.17|166.97|169.93|167.73|171.03|168.83|169.01|166.81|0
1703176800000|2023-12-21 16:40:00|169.72|167.52|168.51|166.31|169.83|167.63|168.51|166.31|0
1703177100000|2023-12-21 16:45:00|168.61|166.41|169.05|166.85|169.48|167.28|168.4|166.2|0
1703177400000|2023-12-21 16:50:00|168.94|166.74|167.42|165.22|169.05|166.85|167.42|165.22|0
1703177700000|2023-12-21 16:55:00|167.36|165.16|165.8|163.6|167.53|165.33|165.8|163.6|0
1703178000000|2023-12-21 17:00:00|165.48|163.28|162.07|159.87|165.48|163.28|161.96|159.76|0
1703178300000|2023-12-21 17:05:00|161.86|159.66|161.11|158.91|163.34|161.14|161.01|158.81|0
1703178600000|2023-12-21 17:10:00|161.01|158.81|160.71|158.51|162.89|160.69|160.39|158.19|0
1703178900000|2023-12-21 17:15:00|161.03|158.83|162.16|159.96|162.27|160.07|160.92|158.72|0
1703179200000|2023-12-21 17:20:00|162.27|160.07|162.06|159.86|162.38|160.18|161.11|158.91|0
1703179500000|2023-12-21 17:25:00|162.27|160.07|161.53|159.33|162.27|160.07|161|158.8|0
1703179800000|2023-12-21 17:30:00|161.74|159.54|161.63|159.43|164.29|162.09|161.32|159.12|0
1703180100000|2023-12-21 17:35:00|161.84|159.64|162.26|160.06|162.8|160.6|161.1|158.9|0
1703180400000|2023-12-21 17:40:00|162.16|159.96|162.74|160.54|164.07|161.87|161.84|159.64|0
1703180700000|2023-12-21 17:45:00|162.79|160.59|162.58|160.38|163.32|161.12|162.37|160.17|0
1703181000000|2023-12-21 17:50:00|162.47|160.27|160.99|158.79|163.22|161.02|160.99|158.79|0
1703181300000|2023-12-21 17:55:00|161.1|158.9|160.99|158.79|161.52|159.32|160.47|158.27|0
1703181600000|2023-12-21 18:00:00|161.1|158.9|163.43|161.23|163.75|161.55|161.1|158.9|0
1703181900000|2023-12-21 18:05:00|163.32|161.12|162.57|160.37|163.64|161.44|161.73|159.53|0
1703182200000|2023-12-21 18:10:00|162.36|160.16|161.94|159.74|163.74|161.54|161.83|159.63|0
1703182500000|2023-12-21 18:15:00|162.04|159.84|158.68|156.48|162.04|159.84|158.68|156.48|0
1703182800000|2023-12-21 18:20:00|158.89|156.69|163.42|161.22|164.06|161.86|158.58|156.38|0
1703183100000|2023-12-21 18:25:00|163.53|161.33|163.84|161.64|164.06|161.86|162.25|160.05|0
1703183400000|2023-12-21 18:30:00|164.16|161.96|163.33|161.13|165.34|163.14|163.27|161.07|0
1703183700000|2023-12-21 18:35:00|163.38|161.18|162.85|160.65|163.7|161.5|162.42|160.22|0
1703184000000|2023-12-21 18:40:00|162.63|160.43|162.85|160.65|163.54|161.34|162.21|160.01|0
1703184300000|2023-12-21 18:45:00|162.68|160.48|163.01|160.81|164.16|161.96|162.48|160.28|0
1703184600000|2023-12-21 18:50:00|163.12|160.92|164.08|161.88|164.61|162.41|162.69|160.49|0
1703184900000|2023-12-21 18:55:00|163.97|161.77|165.04|162.84|165.04|162.84|163.97|161.77|0
1703185200000|2023-12-21 19:00:00|164.83|162.63|164.72|162.52|165.36|163.16|164.29|162.09|0
1703185500000|2023-12-21 19:05:00|164.82|162.62|164.29|162.09|165.15|162.95|164.02|161.82|0
1703185800000|2023-12-21 19:10:00|164.18|161.98|162.71|160.51|165.04|162.84|162.61|160.41|0
1703186100000|2023-12-21 19:15:00|162.61|160.41|165.28|163.08|165.28|163.08|162.61|160.41|0
1703186400000|2023-12-21 19:20:00|165.07|162.87|163.35|161.15|165.17|162.97|163.14|160.94|0
1703186700000|2023-12-21 19:25:00|163.24|161.04|164.42|162.22|164.53|162.33|163.14|160.94|0
1703187000000|2023-12-21 19:30:00|164.53|162.33|165.38|163.18|165.49|163.29|163.67|161.47|0
1703187300000|2023-12-21 19:35:00|165.28|163.08|165.17|162.97|165.6|163.4|164.42|162.22|0
1703187600000|2023-12-21 19:40:00|165.22|163.02|165.92|163.72|165.92|163.72|165.22|163.02|0
1703187900000|2023-12-21 19:45:00|166.03|163.83|164.84|162.64|166.24|164.04|164.74|162.54|0
1703188200000|2023-12-21 19:50:00|164.95|162.75|164.63|162.43|165.6|163.4|164.41|162.21|0
1703188500000|2023-12-21 19:55:00|164.73|162.53|164.2|162|164.73|162.53|162.7|160.5|0
1703188800000|2023-12-21 20:00:00|164.25|162.05|164.3|162.1|165.05|162.85|163.45|161.25|0
1703189100000|2023-12-21 20:05:00|164.41|162.21|163.44|161.24|164.62|162.42|162.96|160.76|0
1703189400000|2023-12-21 20:10:00|163.55|161.35|165.95|163.75|166.16|163.96|163.23|161.03|0
1703189700000|2023-12-21 20:15:00|165.73|163.53|166.48|164.28|166.7|164.5|165.19|162.99|0
1703190000000|2023-12-21 20:20:00|166.59|164.39|167.02|164.82|167.35|165.15|166.48|164.28|0
1703190300000|2023-12-21 20:25:00|166.91|164.71|170.4|168.2|170.62|168.42|166.81|164.61|0
1703190600000|2023-12-21 20:30:00|170.62|168.42|170.71|168.51|171.33|169.13|169.41|167.21|0
1703190900000|2023-12-21 20:35:00|170.82|168.62|172.72|170.52|173.38|171.18|170.6|168.4|0
1703191200000|2023-12-21 20:40:00|172.83|170.63|172.06|169.86|173.38|171.18|171.95|169.75|0
1703191500000|2023-12-21 20:45:00|171.95|169.75|173.05|170.85|173.71|171.51|171.95|169.75|0
1703191800000|2023-12-21 20:50:00|173.71|171.51|174.49|172.29|175.27|173.07|173.38|171.18|0
1703192100000|2023-12-21 20:55:00|174.38|172.18|174.78|172.58|176.07|173.87|174.01|171.81|0
1703192400000|2023-12-21 21:00:00|174.45|172.25|174.12|171.92|174.67|172.47|173.78|171.58|0
1703192700000|2023-12-21 21:05:00|174.17|171.97|174.56|172.36|175|172.8|174.17|171.97|0
1703193000000|2023-12-21 21:10:00|174.45|172.25|174.78|172.58|175|172.8|174.45|172.25|0
1703193300000|2023-12-21 21:15:00|174.88|172.48|175.32|172.92|175.44|173.04|174.77|172.37|0
1703193600000|2023-12-21 21:20:00|175.44|173.04|175.32|172.92|175.44|173.04|175.21|172.81|0
1703193900000|2023-12-21 21:25:00|175.43|173.03|175.43|173.03|175.77|173.37|175.32|172.92|0
1703194200000|2023-12-21 21:30:00|175.32|172.92|175.32|172.92|175.43|173.03|175.21|172.81|0
1703194500000|2023-12-21 21:35:00|175.43|173.03|175.43|173.03|175.54|173.14|175.21|172.81|0
1703194800000|2023-12-21 21:40:00|175.32|172.92|175.21|172.81|175.32|172.92|175.21|172.81|0
1703195100000|2023-12-21 21:45:00|175.09|172.69|175.2|172.8|175.2|172.8|175.09|172.69|0
1703195400000|2023-12-21 21:50:00|175.26|172.86|175.09|172.69|175.32|172.92|175.09|172.69|0
1703195700000|2023-12-21 21:55:00|175.2|172.8|174.92|172.52|175.2|172.8|174.81|172.41|0
1703196000000|2023-12-21 22:00:00|174.86|172.46|174.87|172.47|174.89|172.49|174.84|172.44|0
1703196300000|2023-12-21 22:05:00|174.91|172.51|175.07|172.67|175.14|172.74|174.91|172.51|0
1703196600000|2023-12-21 22:10:00|175.2|172.8|175.25|172.85|175.43|173.03|175.18|172.78|0
1703196900000|2023-12-21 22:15:00|175.23|172.83|175.37|172.97|175.43|173.03|175.23|172.83|0
1703197200000|2023-12-21 22:20:00|175.33|172.93|175.4|173|175.48|173.08|175.23|172.83|0
1703197500000|2023-12-21 22:25:00|175.39|172.99|175.46|173.06|175.51|173.11|175.36|172.96|0
1703197800000|2023-12-21 22:30:00|175.45|173.05|175.33|172.93|175.46|173.06|175.15|172.75|0
1703198100000|2023-12-21 22:35:00|175.31|172.91|175.05|172.65|175.33|172.93|175.03|172.63|0
1703198400000|2023-12-21 22:40:00|175.08|172.68|175.08|172.68|175.15|172.75|174.85|172.45|0
1703198700000|2023-12-21 22:45:00|175.05|172.65|175.09|172.69|175.22|172.82|175.05|172.65|0
1703199000000|2023-12-21 22:50:00|175.11|172.71|175.03|172.63|175.11|172.71|174.99|172.59|0
1703199300000|2023-12-21 22:55:00|175.02|172.62|174.96|172.56|175.02|172.62|174.96|172.56|0
1703199600000|2023-12-21 23:00:00|174.9|172.5|173.52|171.12|174.9|172.5|172.85|170.45|0
1703199900000|2023-12-21 23:05:00|173.57|171.17|173.52|171.12|174.29|171.89|173.29|170.89|0
1703200200000|2023-12-21 23:10:00|173.63|171.23|173.96|171.56|173.96|171.56|173.52|171.12|0
1703200500000|2023-12-21 23:15:00|173.85|171.45|174.07|171.67|174.18|171.78|173.85|171.45|0
1703200800000|2023-12-21 23:20:00|174.18|171.78|174.18|171.78|174.18|171.78|173.96|171.56|0
1703201100000|2023-12-21 23:25:00|174.23|171.83|174.12|171.72|174.4|172|174.06|171.66|0
1703201400000|2023-12-21 23:30:00|174.06|171.66|174.29|171.89|174.4|172|174.06|171.66|0
1703201700000|2023-12-21 23:35:00|174.28|171.88|174.73|172.33|175.06|172.66|174.17|171.77|0
1703202000000|2023-12-21 23:40:00|174.84|172.44|175.06|172.66|175.34|172.94|174.73|172.33|0
1703202300000|2023-12-21 23:45:00|175|172.6|174.39|171.99|175|172.6|174.28|171.88|0
1703202600000|2023-12-21 23:50:00|174.28|171.88|173.95|171.55|174.28|171.88|173.84|171.44|0
1703202900000|2023-12-21 23:55:00|173.84|171.44|173.72|171.32|174.06|171.66|173.61|171.21|0
1703203200000|2023-12-22 00:00:00|173.61|171.21|173.22|170.82|173.72|171.32|173.06|170.66|0
1703203500000|2023-12-22 00:05:00|173.28|170.88|173.94|171.54|173.94|171.54|173.28|170.88|0
1703203800000|2023-12-22 00:10:00|174.05|171.65|173.72|171.32|174.16|171.76|173.72|171.32|0
1703204100000|2023-12-22 00:15:00|173.61|171.21|173.27|170.87|173.72|171.32|172.83|170.43|0
1703204400000|2023-12-22 00:20:00|173.39|170.99|173.72|171.32|173.83|171.43|173.39|170.99|0
1703204700000|2023-12-22 00:25:00|173.61|171.21|173.49|171.09|173.72|171.32|173.38|170.98|0
1703205000000|2023-12-22 00:30:00|173.38|170.98|173.6|171.2|173.6|171.2|173.38|170.98|0
1703205300000|2023-12-22 00:35:00|173.49|171.09|173.6|171.2|173.6|171.2|173.49|171.09|0
1703205600000|2023-12-22 00:40:00|173.49|171.09|173.16|170.76|173.6|171.2|173.16|170.76|0
1703205900000|2023-12-22 00:45:00|173.27|170.87|173.27|170.87|173.38|170.98|173.16|170.76|0
1703206200000|2023-12-22 00:50:00|173.21|170.81|173.15|170.75|173.38|170.98|173.15|170.75|0
1703206500000|2023-12-22 00:55:00|173.27|170.87|172.93|170.53|173.27|170.87|172.93|170.53|0
1703206800000|2023-12-22 01:00:00|172.99|170.59|173.15|170.75|173.37|170.97|172.93|170.53|0
1703207100000|2023-12-22 01:05:00|173.09|170.69|172.6|170.2|173.15|170.75|172.05|169.65|0
1703207400000|2023-12-22 01:10:00|172.65|170.25|172.71|170.31|172.71|170.31|172.38|169.98|0
1703207700000|2023-12-22 01:15:00|172.6|170.2|173.15|170.75|173.37|170.97|172.49|170.09|0
1703208000000|2023-12-22 01:20:00|173.04|170.64|172.81|170.41|173.15|170.75|172.81|170.41|0
1703208300000|2023-12-22 01:25:00|172.7|170.3|173.03|170.63|173.26|170.86|172.7|170.3|0
1703208600000|2023-12-22 01:30:00|172.93|170.73|172.82|170.62|173.04|170.84|172.82|170.62|0
1703208900000|2023-12-22 01:35:00|172.71|170.51|172.82|170.62|172.93|170.73|172.27|170.07|0
1703209200000|2023-12-22 01:40:00|172.76|170.56|172.16|169.96|172.76|170.56|171.83|169.63|0
1703209500000|2023-12-22 01:45:00|172.05|169.85|171.94|169.74|172.16|169.96|171.83|169.63|0
1703209800000|2023-12-22 01:50:00|172.05|169.85|171.93|169.73|172.16|169.96|171.82|169.62|0
1703210100000|2023-12-22 01:55:00|172.04|169.84|171.93|169.73|172.04|169.84|171.71|169.51|0
1703210400000|2023-12-22 02:00:00|172.04|169.84|171.71|169.51|172.04|169.84|171.71|169.51|0
1703210700000|2023-12-22 02:05:00|171.82|169.62|171.93|169.73|171.93|169.73|171.6|169.4|0
1703211000000|2023-12-22 02:10:00|172.04|169.84|172.04|169.84|172.04|169.84|171.93|169.73|0
1703211300000|2023-12-22 02:15:00|172.15|169.95|172.37|170.17|172.48|170.28|172.04|169.84|0
1703211600000|2023-12-22 02:20:00|172.48|170.28|172.15|169.95|172.59|170.39|172.15|169.95|0
1703211900000|2023-12-22 02:25:00|172.26|170.06|171.92|169.72|172.37|170.17|171.92|169.72|0
1703212200000|2023-12-22 02:30:00|172.03|169.83|172.14|169.94|172.25|170.05|172.03|169.83|0
1703212500000|2023-12-22 02:35:00|172.25|170.05|171.7|169.5|172.25|170.05|171.7|169.5|0
1703212800000|2023-12-22 02:40:00|171.81|169.61|171.48|169.28|171.81|169.61|171.48|169.28|0
1703213100000|2023-12-22 02:45:00|171.59|169.39|172.03|169.83|172.03|169.83|171.59|169.39|0
1703213400000|2023-12-22 02:50:00|171.97|169.77|172.36|170.16|172.47|170.27|171.92|169.72|0
1703213700000|2023-12-22 02:55:00|172.47|170.27|172.36|170.16|172.47|170.27|172.14|169.94|0
1703214000000|2023-12-22 03:00:00|172.25|170.05|172.52|170.32|172.74|170.54|172.25|170.05|0
1703214300000|2023-12-22 03:05:00|172.58|170.38|172.69|170.49|172.69|170.49|172.46|170.26|0
1703214600000|2023-12-22 03:10:00|172.8|170.6|172.79|170.59|172.91|170.71|172.68|170.48|0
1703214900000|2023-12-22 03:15:00|172.68|170.48|172.46|170.26|172.68|170.48|172.4|170.2|0
1703215200000|2023-12-22 03:20:00|172.4|170.2|172.35|170.15|172.46|170.26|172.24|170.04|0
1703215500000|2023-12-22 03:25:00|172.24|170.04|172.46|170.26|172.46|170.26|172.13|169.93|0
1703215800000|2023-12-22 03:30:00|172.35|170.15|171.91|169.71|172.35|170.15|171.91|169.71|0
1703216100000|2023-12-22 03:35:00|171.8|169.6|171.68|169.48|171.8|169.6|171.57|169.37|0
1703216400000|2023-12-22 03:40:00|171.63|169.43|171.02|168.82|171.63|169.43|170.8|168.6|0
1703216700000|2023-12-22 03:45:00|170.91|168.71|172.34|170.14|172.67|170.47|170.91|168.71|0
1703217000000|2023-12-22 03:50:00|172.29|170.09|172.12|169.92|172.34|170.14|172.12|169.92|0
1703217300000|2023-12-22 03:55:00|172.23|170.03|172.01|169.81|172.23|170.03|172.01|169.81|0
1703217600000|2023-12-22 04:00:00|172.06|169.86|172.34|170.14|172.45|170.25|172.01|169.81|0
1703217900000|2023-12-22 04:05:00|172.28|170.08|171.9|169.7|172.34|170.14|171.9|169.7|0
1703218200000|2023-12-22 04:10:00|171.79|169.59|172.23|170.03|172.23|170.03|171.79|169.59|0
1703218500000|2023-12-22 04:15:00|172.12|169.92|172.11|169.91|172.23|170.03|172|169.8|0
1703218800000|2023-12-22 04:20:00|172|169.8|172.11|169.91|172.11|169.91|172|169.8|0
1703219100000|2023-12-22 04:25:00|172|169.8|172.11|169.91|172.33|170.13|172|169.8|0
1703219400000|2023-12-22 04:30:00|172.16|169.96|172.33|170.13|172.33|170.13|172.11|169.91|0
1703219700000|2023-12-22 04:35:00|172.38|170.18|172.33|170.13|172.44|170.24|172.33|170.13|0
1703220000000|2023-12-22 04:40:00|172.44|170.24|172.33|170.13|172.44|170.24|172.22|170.02|0
1703220300000|2023-12-22 04:45:00|172.22|170.02|172.22|170.02|172.33|170.13|172.11|169.91|0
1703220600000|2023-12-22 04:50:00|172.11|169.91|171.99|169.79|172.22|170.02|171.99|169.79|0
1703220900000|2023-12-22 04:55:00|171.94|169.74|172.1|169.9|172.1|169.9|171.77|169.57|0
1703221200000|2023-12-22 05:00:00|171.99|169.79|171.99|169.79|172.16|169.96|171.77|169.57|0
1703221500000|2023-12-22 05:05:00|171.93|169.73|171.55|169.35|171.99|169.79|171.44|169.24|0
1703221800000|2023-12-22 05:10:00|171.6|169.4|171.77|169.57|172.1|169.9|171.55|169.35|0
1703222100000|2023-12-22 05:15:00|171.82|169.62|171.66|169.46|171.99|169.79|171.55|169.35|0
1703222400000|2023-12-22 05:20:00|171.55|169.35|171.55|169.35|171.66|169.46|171.49|169.29|0
1703222700000|2023-12-22 05:25:00|171.6|169.4|171.76|169.56|171.87|169.67|171.54|169.34|0
1703223000000|2023-12-22 05:30:00|171.65|169.45|171.6|169.4|171.76|169.56|171.54|169.34|0
1703223300000|2023-12-22 05:35:00|171.65|169.45|171.98|169.78|171.98|169.78|171.43|169.23|0
1703223600000|2023-12-22 05:40:00|172.03|169.83|171.76|169.56|172.09|169.89|171.65|169.45|0
1703223900000|2023-12-22 05:45:00|171.65|169.45|171.15|168.95|171.76|169.56|171.15|168.95|0
1703224200000|2023-12-22 05:50:00|171.21|169.01|171.21|169.01|171.43|169.23|171.1|168.9|0
1703224500000|2023-12-22 05:55:00|171.32|169.12|170.66|168.46|171.32|169.12|170.66|168.46|0
1703224800000|2023-12-22 06:00:00|170.88|168.68|170.87|168.67|171.1|168.9|170.44|168.24|0
1703225100000|2023-12-22 06:05:00|170.93|168.73|170.33|168.13|170.98|168.78|170.22|168.02|0
1703225400000|2023-12-22 06:10:00|170.38|168.18|170.11|167.91|170.38|168.18|170.11|167.91|0
1703225700000|2023-12-22 06:15:00|170.21|168.01|170.21|168.01|170.32|168.12|169.99|167.79|0
1703226000000|2023-12-22 06:20:00|170.32|168.12|169.5|167.3|170.43|168.23|169.5|167.3|0
1703226300000|2023-12-22 06:25:00|169.61|167.41|170.05|167.85|170.16|167.96|169.61|167.41|0
1703226600000|2023-12-22 06:30:00|169.99|167.79|170.04|167.84|170.15|167.95|169.94|167.74|0
1703226900000|2023-12-22 06:35:00|170.15|167.95|170.15|167.95|170.26|168.06|170.04|167.84|0
1703227200000|2023-12-22 06:40:00|170.26|168.06|170.48|168.28|170.48|168.28|170.15|167.95|0
1703227500000|2023-12-22 06:45:00|170.37|168.17|170.7|168.5|170.7|168.5|170.37|168.17|0
1703227800000|2023-12-22 06:50:00|170.75|168.55|170.81|168.61|170.81|168.61|170.7|168.5|0
1703228100000|2023-12-22 06:55:00|170.7|168.5|170.48|168.28|170.81|168.61|170.48|168.28|0
1703228400000|2023-12-22 07:00:00|170.37|168.17|170.91|168.71|170.97|168.77|170.15|167.95|0
1703228700000|2023-12-22 07:05:00|170.69|168.49|170.58|168.38|170.69|168.49|170.47|168.27|0
1703229000000|2023-12-22 07:10:00|170.47|168.27|172.36|170.16|172.36|170.16|170.25|168.05|0
1703229300000|2023-12-22 07:15:00|172.25|170.05|172.3|170.1|172.47|170.27|172.25|170.05|0
1703229600000|2023-12-22 07:20:00|172.36|170.16|172.14|169.94|172.47|170.27|171.97|169.77|0
1703229900000|2023-12-22 07:25:00|172.25|170.05|171.8|169.6|172.25|170.05|171.69|169.49|0
1703230200000|2023-12-22 07:30:00|171.75|169.55|172.24|170.04|172.24|170.04|171.69|169.49|0
1703230500000|2023-12-22 07:35:00|172.35|170.15|172.24|170.04|172.35|170.15|172.02|169.82|0
1703230800000|2023-12-22 07:40:00|172.35|170.15|172.24|170.04|172.35|170.15|171.91|169.71|0
1703231100000|2023-12-22 07:45:00|172.35|170.15|172.46|170.26|172.57|170.37|172.35|170.15|0
1703231400000|2023-12-22 07:50:00|172.57|170.37|172.35|170.15|172.57|170.37|172.24|170.04|0
1703231700000|2023-12-22 07:55:00|172.29|170.09|171.91|169.71|172.35|170.15|171.91|169.71|0
1703232000000|2023-12-22 08:00:00|172.02|169.82|172.07|169.87|172.68|170.48|171.79|169.59|0
1703232300000|2023-12-22 08:05:00|172.12|169.92|172.01|169.81|172.45|170.25|171.9|169.7|0
1703232600000|2023-12-22 08:10:00|171.9|169.7|172.56|170.36|172.78|170.58|171.68|169.48|0
1703232900000|2023-12-22 08:15:00|172.67|170.47|172.34|170.14|172.78|170.58|172.23|170.03|0
1703233200000|2023-12-22 08:20:00|172.23|170.03|171.79|169.59|172.34|170.14|171.68|169.48|0
1703233500000|2023-12-22 08:25:00|171.73|169.53|172.56|170.36|172.67|170.47|171.73|169.53|0
1703233800000|2023-12-22 08:30:00|172.45|170.25|173.82|171.62|173.88|171.68|172.45|170.25|0
1703234100000|2023-12-22 08:35:00|173.88|171.68|173.66|171.46|173.99|171.79|173.44|171.24|0
1703234400000|2023-12-22 08:40:00|173.77|171.57|173.27|171.07|173.88|171.68|173.27|171.07|0
1703234700000|2023-12-22 08:45:00|173.33|171.13|172.55|170.35|173.44|171.24|172.55|170.35|0
1703235000000|2023-12-22 08:50:00|172.44|170.24|171.78|169.58|172.55|170.35|171.78|169.58|0
1703235300000|2023-12-22 08:55:00|171.89|169.69|171.45|169.25|171.89|169.69|171.34|169.14|0
1703235600000|2023-12-22 09:00:00|171.56|169.36|171.89|169.69|172.33|170.13|171.56|169.36|0
1703235900000|2023-12-22 09:05:00|171.94|169.74|172.77|170.57|172.93|170.73|171.67|169.47|0
1703236200000|2023-12-22 09:10:00|172.66|170.46|172.77|170.57|172.99|170.79|172.55|170.35|0
1703236500000|2023-12-22 09:15:00|172.88|170.68|173.21|171.01|173.32|171.12|172.65|170.45|0
1703236800000|2023-12-22 09:20:00|173.26|171.06|173.26|171.06|173.65|171.45|173.21|171.01|0
1703237100000|2023-12-22 09:25:00|173.2|171|173.2|171|173.43|171.23|173.09|170.89|0
1703237400000|2023-12-22 09:30:00|173.31|171.11|174.2|172|174.42|172.22|173.2|171|0
1703237700000|2023-12-22 09:35:00|174.25|172.05|174.31|172.11|174.53|172.33|174.09|171.89|0
1703238000000|2023-12-22 09:40:00|174.42|172.22|174.2|172|174.42|172.22|174.08|171.88|0
1703238300000|2023-12-22 09:45:00|174.25|172.05|173.85|171.65|175.13|172.93|173.63|171.43|0
1703238600000|2023-12-22 09:50:00|173.74|171.54|173.19|170.99|173.9|171.7|173.19|170.99|0
1703238900000|2023-12-22 09:55:00|173.13|170.93|173.29|171.09|173.41|171.21|173.08|170.88|0
1703239200000|2023-12-22 10:00:00|173.24|171.04|172.85|170.65|173.29|171.09|172.74|170.54|0
1703239500000|2023-12-22 10:05:00|172.74|170.54|173.07|170.87|173.07|170.87|172.63|170.43|0
1703239800000|2023-12-22 10:10:00|173.12|170.92|173.29|171.09|173.62|171.42|173.07|170.87|0
1703240100000|2023-12-22 10:15:00|173.23|171.03|173.51|171.31|173.62|171.42|173.18|170.98|0
1703240400000|2023-12-22 10:20:00|173.62|171.42|173.51|171.31|173.62|171.42|173.4|171.2|0
1703240700000|2023-12-22 10:25:00|173.62|171.42|173.4|171.2|173.62|171.42|173.07|170.87|0
1703241000000|2023-12-22 10:30:00|173.29|171.09|172.95|170.75|173.4|171.2|172.95|170.75|0
1703241300000|2023-12-22 10:35:00|172.84|170.64|173.32|171.12|173.37|171.17|172.38|170.18|0
1703241600000|2023-12-22 10:40:00|173.43|171.23|173.76|171.56|173.76|171.56|173.21|171.01|0
1703241900000|2023-12-22 10:45:00|173.81|171.61|174.2|172|174.42|172.22|173.65|171.45|0
1703242200000|2023-12-22 10:50:00|174.09|171.89|174.75|172.55|174.87|172.67|173.76|171.56|0
1703242500000|2023-12-22 10:55:00|174.87|172.67|174.69|172.49|174.98|172.78|174.53|172.33|0
1703242800000|2023-12-22 11:00:00|174.64|172.44|174.86|172.66|175.2|173|174.53|172.33|0
1703243100000|2023-12-22 11:05:00|174.75|172.55|174.97|172.77|175.08|172.88|174.75|172.55|0
1703243400000|2023-12-22 11:10:00|174.91|172.71|175.3|173.1|175.42|173.22|174.86|172.66|0
1703243700000|2023-12-22 11:15:00|175.36|173.16|174.97|172.77|175.42|173.22|174.97|172.77|0
1703244000000|2023-12-22 11:20:00|174.86|172.66|174.86|172.66|175.08|172.88|174.75|172.55|0
1703244300000|2023-12-22 11:25:00|174.75|172.55|174.63|172.43|174.86|172.66|174.52|172.32|0
1703244600000|2023-12-22 11:30:00|174.74|172.54|175.3|173.1|175.3|173.1|174.41|172.21|0
1703244900000|2023-12-22 11:35:00|175.19|172.99|174.57|172.37|175.19|172.99|174.57|172.37|0
1703245200000|2023-12-22 11:40:00|174.63|172.43|174.63|172.43|174.96|172.76|174.41|172.21|0
1703245500000|2023-12-22 11:45:00|174.68|172.48|174.96|172.76|175.18|172.98|174.52|172.32|0
1703245800000|2023-12-22 11:50:00|174.9|172.7|175.4|173.2|175.4|173.2|174.85|172.65|0
1703246100000|2023-12-22 11:55:00|175.29|173.09|175.18|172.98|175.4|173.2|175.18|172.98|0
1703246400000|2023-12-22 12:00:00|175.29|173.09|175.68|173.48|175.74|173.54|175.18|172.98|0
1703246700000|2023-12-22 12:05:00|175.74|173.54|175.62|173.42|175.74|173.54|175.4|173.2|0
1703247000000|2023-12-22 12:10:00|175.56|173.36|175.51|173.31|175.73|173.53|175.4|173.2|0
1703247300000|2023-12-22 12:15:00|175.4|173.2|175.84|173.64|175.84|173.64|175.29|173.09|0
1703247600000|2023-12-22 12:20:00|175.78|173.58|176.18|173.98|176.29|174.09|175.73|173.53|0
1703247900000|2023-12-22 12:25:00|176.06|173.86|175.84|173.64|176.06|173.86|175.62|173.42|0
1703248200000|2023-12-22 12:30:00|175.73|173.53|175.28|173.08|175.84|173.64|175.17|172.97|0
1703248500000|2023-12-22 12:35:00|175.45|173.25|175.5|173.3|175.73|173.53|175.17|172.97|0
1703248800000|2023-12-22 12:40:00|175.61|173.41|175.17|172.97|175.61|173.41|175.17|172.97|0
1703249100000|2023-12-22 12:45:00|175.22|173.02|174.94|172.74|175.22|173.02|174.61|172.41|0
1703249400000|2023-12-22 12:50:00|174.83|172.63|174.94|172.74|175.17|172.97|174.83|172.63|0
1703249700000|2023-12-22 12:55:00|174.83|172.63|175.05|172.85|175.05|172.85|174.72|172.52|0
1703250000000|2023-12-22 13:00:00|174.94|172.74|176.16|173.96|176.16|173.96|174.94|172.74|0
1703250300000|2023-12-22 13:05:00|176.05|173.85|175.83|173.63|176.5|174.3|175.83|173.63|0
1703250600000|2023-12-22 13:10:00|175.94|173.74|176.16|173.96|176.27|174.07|175.6|173.4|0
1703250900000|2023-12-22 13:15:00|176.1|173.9|176.83|174.63|176.83|174.63|176.1|173.9|0
1703251200000|2023-12-22 13:20:00|176.72|174.52|176.88|174.68|176.94|174.74|176.61|174.41|0
1703251500000|2023-12-22 13:25:00|176.83|174.63|176.6|174.4|177.28|175.08|176.32|174.12|0
1703251800000|2023-12-22 13:30:00|176.49|174.29|175.38|173.18|177.72|175.52|172.99|170.79|0
1703252100000|2023-12-22 13:35:00|175.49|173.29|177.94|175.74|179.41|177.21|175.49|173.29|0
1703252400000|2023-12-22 13:40:00|178.06|175.86|179.63|177.43|179.86|177.66|177.83|175.63|0
1703252700000|2023-12-22 13:45:00|179.35|177.15|178.84|176.64|179.69|177.49|178.84|176.64|0
1703253000000|2023-12-22 13:50:00|178.9|176.7|180.99|178.79|180.99|178.79|178.5|176.3|0
1703253300000|2023-12-22 13:55:00|180.87|178.67|180.87|178.67|180.99|178.79|180.31|178.11|0
1703253600000|2023-12-22 14:00:00|180.76|178.56|180.99|178.79|180.99|178.79|180.31|178.11|0
1703253900000|2023-12-22 14:05:00|180.87|178.67|180.42|178.22|180.98|178.78|180.42|178.22|0
1703254200000|2023-12-22 14:10:00|180.53|178.33|180.19|177.99|181.1|178.9|180.08|177.88|0
1703254500000|2023-12-22 14:15:00|180.3|178.1|180.64|178.44|180.64|178.44|179.85|177.65|0
1703254800000|2023-12-22 14:20:00|180.75|178.55|180.64|178.44|180.87|178.67|180.07|177.87|0
1703255100000|2023-12-22 14:25:00|180.53|178.33|180.52|178.32|181.09|178.89|180.07|177.87|0
1703255400000|2023-12-22 14:30:00|180.64|178.44|182|179.8|183.37|181.17|180.3|178.1|0
1703255700000|2023-12-22 14:35:00|182.34|180.14|185.62|183.42|185.62|183.42|181.32|179.12|0
1703256000000|2023-12-22 14:40:00|185.85|183.65|187.95|185.75|188.07|185.87|185.39|183.19|0
1703256300000|2023-12-22 14:45:00|188.07|185.87|188.41|186.21|188.64|186.44|187.26|185.06|0
1703256600000|2023-12-22 14:50:00|188.53|186.33|188.53|186.33|189.57|187.37|188.53|186.33|0
1703256900000|2023-12-22 14:55:00|188.64|186.44|187.54|185.34|189.45|187.25|187.25|185.05|0
1703257200000|2023-12-22 15:00:00|188.18|185.98|187.83|185.63|188.52|186.32|186.04|183.84|0
1703257500000|2023-12-22 15:05:00|187.95|185.75|187.94|185.74|188.99|186.79|186.79|184.59|0
1703257800000|2023-12-22 15:10:00|187.83|185.63|187.48|185.28|188.06|185.86|186.67|184.47|0
1703258100000|2023-12-22 15:15:00|187.37|185.17|187.02|184.82|187.71|185.51|186.44|184.24|0
1703258400000|2023-12-22 15:20:00|187.13|184.93|187.02|184.82|187.48|185.28|186.1|183.9|0
1703258700000|2023-12-22 15:25:00|186.9|184.7|188.52|186.32|188.75|186.55|186.15|183.95|0
1703259000000|2023-12-22 15:30:00|188.63|186.43|188.63|186.43|189.21|187.01|188.28|186.08|0
1703259300000|2023-12-22 15:35:00|188.51|186.31|186.9|184.7|188.98|186.78|186.09|183.89|0
1703259600000|2023-12-22 15:40:00|187.01|184.81|187.7|185.5|187.82|185.62|187.01|184.81|0
1703259900000|2023-12-22 15:45:00|187.82|185.62|186.66|184.46|187.93|185.73|186.44|184.24|0
1703260200000|2023-12-22 15:50:00|186.55|184.35|186.55|184.35|186.89|184.69|186.09|183.89|0
1703260500000|2023-12-22 15:55:00|186.43|184.23|183.91|181.71|186.55|184.35|183.91|181.71|0
1703260800000|2023-12-22 16:00:00|183.8|181.6|182.89|180.69|184.14|181.94|181.42|179.22|0
1703261100000|2023-12-22 16:05:00|183|180.8|183.68|181.48|183.8|181.6|181.53|179.33|0
1703261400000|2023-12-22 16:10:00|183.8|181.6|184.48|182.28|184.59|182.39|183.23|181.03|0
1703261700000|2023-12-22 16:15:00|184.42|182.22|184.71|182.51|184.82|182.62|183.68|181.48|0
1703262000000|2023-12-22 16:20:00|184.59|182.39|184.48|182.28|186.31|184.11|184.36|182.16|0
1703262300000|2023-12-22 16:25:00|184.36|182.16|184.93|182.73|185.39|183.19|184.02|181.82|0
1703262600000|2023-12-22 16:30:00|185.16|182.96|185.5|183.3|186.42|184.22|185.16|182.96|0
1703262900000|2023-12-22 16:35:00|185.39|183.19|184.59|182.39|185.5|183.3|184.24|182.04|0
1703263200000|2023-12-22 16:40:00|184.7|182.5|181.99|179.79|184.7|182.5|181.04|178.84|0
1703263500000|2023-12-22 16:45:00|181.93|179.73|181.48|179.28|182.33|180.13|181.31|179.11|0
1703263800000|2023-12-22 16:50:00|181.42|179.22|182.1|179.9|182.33|180.13|181.42|179.22|0
1703264100000|2023-12-22 16:55:00|182.22|180.02|181.87|179.67|182.95|180.75|181.76|179.56|0
1703264400000|2023-12-22 17:00:00|182.1|179.9|182.33|180.13|182.78|180.58|181.87|179.67|0
1703264700000|2023-12-22 17:05:00|182.44|180.24|181.53|179.33|183.58|181.38|181.42|179.22|0
1703265000000|2023-12-22 17:10:00|181.42|179.22|180.73|178.53|181.81|179.61|180.62|178.42|0
1703265300000|2023-12-22 17:15:00|180.62|178.42|180.85|178.65|181.3|179.1|180.28|178.08|0
1703265600000|2023-12-22 17:20:00|180.96|178.76|180.73|178.53|181.19|178.99|180.05|177.85|0
1703265900000|2023-12-22 17:25:00|180.67|178.47|182.21|180.01|182.43|180.23|180.51|178.31|0
1703266200000|2023-12-22 17:30:00|182.09|179.89|181.8|179.6|182.43|180.23|181.18|178.98|0
1703266500000|2023-12-22 17:35:00|181.75|179.55|182.21|180.01|182.32|180.12|180.96|178.76|0
1703266800000|2023-12-22 17:40:00|182.09|179.89|182.78|180.58|182.89|180.69|182.09|179.89|0
1703267100000|2023-12-22 17:45:00|182.83|180.63|182.66|180.46|183.46|181.26|182.55|180.35|0
1703267400000|2023-12-22 17:50:00|182.55|180.35|183.52|181.32|183.58|181.38|182.43|180.23|0
1703267700000|2023-12-22 17:55:00|183.46|181.26|183.57|181.37|183.57|181.37|182.55|180.35|0
1703268000000|2023-12-22 18:00:00|183.46|181.26|183.57|181.37|183.8|181.6|182.89|180.69|0
1703268300000|2023-12-22 18:05:00|183.69|181.49|183.91|181.71|184.14|181.94|183.69|181.49|0
1703268600000|2023-12-22 18:10:00|183.97|181.77|184.31|182.11|184.37|182.17|183.85|181.65|0
1703268900000|2023-12-22 18:15:00|184.37|182.17|183.68|181.48|184.37|182.17|183.68|181.48|0
1703269200000|2023-12-22 18:20:00|183.8|181.6|183.8|181.6|184.03|181.83|183.68|181.48|0
1703269500000|2023-12-22 18:25:00|183.74|181.54|183.91|181.71|184.14|181.94|183.45|181.25|0
1703269800000|2023-12-22 18:30:00|183.68|181.48|183.79|181.59|184.25|182.05|183.68|181.48|0
1703270100000|2023-12-22 18:35:00|183.91|181.71|183.45|181.25|184.19|181.99|183.33|181.13|0
1703270400000|2023-12-22 18:40:00|183.56|181.36|183.22|181.02|183.56|181.36|182.19|179.99|0
1703270700000|2023-12-22 18:45:00|183.1|180.9|183.44|181.24|183.56|181.36|182.65|180.45|0
1703271000000|2023-12-22 18:50:00|183.56|181.36|182.76|180.56|183.67|181.47|182.64|180.44|0
1703271300000|2023-12-22 18:55:00|182.64|180.44|182.07|179.87|182.99|180.79|181.96|179.76|0
1703271600000|2023-12-22 19:00:00|181.96|179.76|180.48|178.28|182.3|180.1|180.48|178.28|0
1703271900000|2023-12-22 19:05:00|180.59|178.39|178.22|176.02|180.59|178.39|177.44|175.24|0
1703272200000|2023-12-22 19:10:00|177.77|175.57|178.78|176.58|179.01|176.81|177.77|175.57|0
1703272500000|2023-12-22 19:15:00|178.33|176.13|177.6|175.4|178.78|176.58|173.65|171.45|0
1703272800000|2023-12-22 19:20:00|177.49|175.29|175.15|172.95|178.5|176.3|173.94|171.74|0
1703273100000|2023-12-22 19:25:00|175.04|172.84|173.6|171.4|175.15|172.95|173.17|170.97|0
1703273400000|2023-12-22 19:30:00|173.49|171.29|173.49|171.29|174.71|172.51|171.96|169.76|0
1703273700000|2023-12-22 19:35:00|173.27|171.07|175.7|173.5|176.93|174.73|173.27|171.07|0
1703274000000|2023-12-22 19:40:00|175.87|173.67|179.11|176.91|179.28|177.08|175.87|173.67|0
1703274300000|2023-12-22 19:45:00|179.17|176.97|180.07|177.87|180.63|178.43|179.17|176.97|0
1703274600000|2023-12-22 19:50:00|179.95|177.75|180.97|178.77|181.54|179.34|179.95|177.75|0
1703274900000|2023-12-22 19:55:00|181.08|178.88|181.7|179.5|181.76|179.56|180.74|178.54|0
1703275200000|2023-12-22 20:00:00|181.99|179.79|181.87|179.67|182.33|180.13|180.74|178.54|0
1703275500000|2023-12-22 20:05:00|181.76|179.56|181.32|179.12|183.02|180.82|181.32|179.12|0
1703275800000|2023-12-22 20:10:00|181.55|179.35|182.45|180.25|182.56|180.36|181.55|179.35|0
1703276100000|2023-12-22 20:15:00|182.34|180.14|182.22|180.02|182.56|180.36|181.32|179.12|0
1703276400000|2023-12-22 20:20:00|181.99|179.79|180.43|178.23|182.22|180.02|180.32|178.12|0
1703276700000|2023-12-22 20:25:00|180.32|178.12|181.56|179.36|181.67|179.47|180.09|177.89|0
1703277000000|2023-12-22 20:30:00|181.45|179.25|179.75|177.55|181.45|179.25|179.64|177.44|0
1703277300000|2023-12-22 20:35:00|179.41|177.21|178.73|176.53|180.09|177.89|178.51|176.31|0
1703277600000|2023-12-22 20:40:00|178.51|176.31|178.96|176.76|178.96|176.76|177.39|175.19|0
1703277900000|2023-12-22 20:45:00|179.07|176.87|177.83|175.63|179.41|177.21|177.83|175.63|0
1703278200000|2023-12-22 20:50:00|177.72|175.52|180.08|177.88|180.31|178.11|177.72|175.52|0
1703278500000|2023-12-22 20:55:00|179.97|177.77|180.42|178.22|180.42|178.22|179.18|176.98|0
1703278800000|2023-12-22 21:00:00|180.65|178.45|177.16|174.96|181.55|179.35|176.94|174.74|0
1703279100000|2023-12-22 21:05:00|177.28|175.08|176.83|174.63|177.61|175.41|176.71|174.51|0
1703279400000|2023-12-22 21:10:00|176.77|174.57|176.38|174.18|176.94|174.74|176.15|173.95|0
1703577600000|2023-12-26 08:00:00|184.27|182.07|183.81|181.61|184.27|182.07|183.69|181.49|0
1703577900000|2023-12-26 08:05:00|183.69|181.49|183.46|181.26|183.69|181.49|183.23|181.03|0
1703578200000|2023-12-26 08:10:00|183.58|181.38|183.69|181.49|183.69|181.49|183.46|181.26|0
1703578500000|2023-12-26 08:15:00|183.63|181.43|183.69|181.49|183.8|181.6|183.58|181.38|0
1703578800000|2023-12-26 08:20:00|183.8|181.6|183.69|181.49|183.92|181.72|183.57|181.37|0
1703579100000|2023-12-26 08:25:00|183.63|181.43|184.03|181.83|184.03|181.83|183.63|181.43|0
1703579400000|2023-12-26 08:30:00|183.91|181.71|184.14|181.94|184.14|181.94|183.91|181.71|0
1703579700000|2023-12-26 08:35:00|184.03|181.83|183.68|181.48|184.03|181.83|183.62|181.42|0
1703580000000|2023-12-26 08:40:00|183.74|181.54|183.45|181.25|183.8|181.6|183.45|181.25|0
1703580300000|2023-12-26 08:45:00|183.34|181.14|183.34|181.14|183.57|181.37|183.34|181.14|0
1703580600000|2023-12-26 08:50:00|183.39|181.19|183.34|181.14|183.45|181.25|183.34|181.14|0
1703580900000|2023-12-26 08:55:00|183.39|181.19|183.56|181.36|183.68|181.48|183.34|181.14|0
1703581200000|2023-12-26 09:00:00|183.45|181.25|183.68|181.48|183.68|181.48|183.33|181.13|0
1703581500000|2023-12-26 09:05:00|183.62|181.42|183.67|181.47|183.67|181.47|183.22|181.02|0
1703581800000|2023-12-26 09:10:00|183.56|181.36|183.33|181.13|183.56|181.36|183.33|181.13|0
1703582100000|2023-12-26 09:15:00|183.27|181.07|182.76|180.56|183.27|181.07|182.76|180.56|0
1703582400000|2023-12-26 09:20:00|182.81|180.61|182.19|179.99|182.87|180.67|182.19|179.99|0
1703582700000|2023-12-26 09:25:00|182.3|180.1|182.64|180.44|182.87|180.67|182.3|180.1|0
1703583000000|2023-12-26 09:30:00|182.58|180.38|183.21|181.01|183.21|181.01|182.58|180.38|0
1703583300000|2023-12-26 09:35:00|183.32|181.12|183.44|181.24|183.44|181.24|183.32|181.12|0
1703583600000|2023-12-26 09:40:00|183.38|181.18|182.86|180.66|183.44|181.24|182.86|180.66|0
1703583900000|2023-12-26 09:45:00|182.92|180.72|182.86|180.66|182.98|180.78|182.63|180.43|0
1703584200000|2023-12-26 09:50:00|182.98|180.78|182.75|180.55|182.98|180.78|182.75|180.55|0
1703584500000|2023-12-26 09:55:00|182.8|180.6|182.86|180.66|182.86|180.66|182.75|180.55|0
1703584800000|2023-12-26 10:00:00|182.97|180.77|182.97|180.77|183.09|180.89|182.63|180.43|0
1703585100000|2023-12-26 10:05:00|182.86|180.66|182.86|180.66|182.91|180.71|182.74|180.54|0
1703585400000|2023-12-26 10:10:00|182.74|180.54|182.74|180.54|182.86|180.66|182.74|180.54|0
1703585700000|2023-12-26 10:15:00|182.85|180.65|182.97|180.77|182.97|180.77|182.74|180.54|0
1703586000000|2023-12-26 10:20:00|182.85|180.65|182.62|180.42|182.85|180.65|182.51|180.31|0
1703586300000|2023-12-26 10:25:00|182.56|180.36|182.62|180.42|182.62|180.42|182.51|180.31|0
1703586600000|2023-12-26 10:30:00|182.56|180.36|182.62|180.42|182.62|180.42|182.51|180.31|0
1703586900000|2023-12-26 10:35:00|182.74|180.54|183.08|180.88|183.19|180.99|182.74|180.54|0
1703587200000|2023-12-26 10:40:00|183.13|180.93|183.19|180.99|183.3|181.1|183.13|180.93|0
1703587500000|2023-12-26 10:45:00|183.13|180.93|183.3|181.1|183.3|181.1|183.08|180.88|0
1703587800000|2023-12-26 10:50:00|183.24|181.04|183.3|181.1|183.3|181.1|183.19|180.99|0
1703588100000|2023-12-26 10:55:00|183.42|181.22|183.41|181.21|183.42|181.22|183.19|180.99|0
1703588400000|2023-12-26 11:00:00|183.3|181.1|183.41|181.21|183.53|181.33|183.3|181.1|0
1703588700000|2023-12-26 11:05:00|183.53|181.33|182.84|180.64|183.53|181.33|182.73|180.53|0
1703589000000|2023-12-26 11:10:00|182.73|180.53|182.5|180.3|182.95|180.75|182.38|180.18|0
1703589300000|2023-12-26 11:15:00|182.61|180.41|182.04|179.84|182.61|180.41|182.04|179.84|0
1703589600000|2023-12-26 11:20:00|182.15|179.95|182.15|179.95|182.38|180.18|181.92|179.72|0
1703589900000|2023-12-26 11:25:00|182.26|180.06|182.61|180.41|182.72|180.52|182.26|180.06|0
1703590200000|2023-12-26 11:30:00|182.72|180.52|183.02|180.82|183.13|180.93|182.61|180.41|0
1703590500000|2023-12-26 11:35:00|183.13|180.93|183.13|180.93|183.13|180.93|182.9|180.7|0
1703590800000|2023-12-26 11:40:00|183.19|180.99|183.47|181.27|183.47|181.27|183.19|180.99|0
1703591100000|2023-12-26 11:45:00|183.41|181.21|183.01|180.81|183.47|181.27|183.01|180.81|0
1703591400000|2023-12-26 11:50:00|182.9|180.7|182.9|180.7|183.01|180.81|182.79|180.59|0
1703591700000|2023-12-26 11:55:00|182.78|180.58|182.56|180.36|182.95|180.75|182.44|180.24|0
1703592000000|2023-12-26 12:00:00|182.44|180.24|182.38|180.18|182.44|180.24|182.33|180.13|0
1703592300000|2023-12-26 12:05:00|182.33|180.13|181.58|179.38|182.44|180.24|180.73|178.53|0
1703592600000|2023-12-26 12:10:00|181.64|179.44|181.3|179.1|182.1|179.9|181.24|179.04|0
1703592900000|2023-12-26 12:15:00|181.53|179.33|181.41|179.21|181.58|179.38|180.96|178.76|0
1703593200000|2023-12-26 12:20:00|181.47|179.27|181.98|179.78|181.98|179.78|181.47|179.27|0
1703593500000|2023-12-26 12:25:00|181.92|179.72|181.75|179.55|181.92|179.72|181.46|179.26|0
1703593800000|2023-12-26 12:30:00|181.98|179.78|182.09|179.89|182.09|179.89|181.86|179.66|0
1703594100000|2023-12-26 12:35:00|182.03|179.83|181.86|179.66|182.2|180|181.86|179.66|0
1703594400000|2023-12-26 12:40:00|181.75|179.55|182.09|179.89|182.09|179.89|181.75|179.55|0
1703594700000|2023-12-26 12:45:00|182.2|180|182.43|180.23|182.48|180.28|182.2|180|0
1703595000000|2023-12-26 12:50:00|182.54|180.34|182.43|180.23|182.65|180.45|182.43|180.23|0
1703595300000|2023-12-26 12:55:00|182.31|180.11|182.65|180.45|182.77|180.57|182.31|180.11|0
1703595600000|2023-12-26 13:00:00|182.77|180.57|182.42|180.22|182.77|180.57|182.31|180.11|0
1703595900000|2023-12-26 13:05:00|182.48|180.28|182.54|180.34|182.65|180.45|182.31|180.11|0
1703596200000|2023-12-26 13:10:00|182.59|180.39|181.96|179.76|182.76|180.56|181.96|179.76|0
1703596500000|2023-12-26 13:15:00|182.02|179.82|181.74|179.54|182.02|179.82|181.74|179.54|0
1703596800000|2023-12-26 13:20:00|181.79|179.59|182.87|180.67|182.87|180.67|181.79|179.59|0
1703597100000|2023-12-26 13:25:00|182.81|180.61|182.53|180.33|182.87|180.67|182.53|180.33|0
1703597400000|2023-12-26 13:30:00|182.58|180.38|182.07|179.87|182.64|180.44|181.96|179.76|0
1703597700000|2023-12-26 13:35:00|181.96|179.76|181.62|179.42|182.41|180.21|181.5|179.3|0
1703598000000|2023-12-26 13:40:00|181.73|179.53|181.84|179.64|181.96|179.76|181.28|179.08|0
1703598300000|2023-12-26 13:45:00|181.9|179.7|182.18|179.98|182.41|180.21|181.84|179.64|0
1703598600000|2023-12-26 13:50:00|182.07|179.87|182.75|180.55|182.75|180.55|182.07|179.87|0
1703598900000|2023-12-26 13:55:00|182.8|180.6|182.41|180.21|182.86|180.66|182.41|180.21|0
1703599200000|2023-12-26 14:00:00|182.52|180.32|182.41|180.21|182.63|180.43|182.29|180.09|0
1703599500000|2023-12-26 14:05:00|182.52|180.32|182.63|180.43|182.75|180.55|182.52|180.32|0
1703599800000|2023-12-26 14:10:00|182.75|180.55|182.52|180.32|182.75|180.55|182.4|180.2|0
1703600100000|2023-12-26 14:15:00|182.63|180.43|182.06|179.86|182.63|180.43|182.06|179.86|0
1703600400000|2023-12-26 14:20:00|181.95|179.75|181.94|179.74|182.4|180.2|181.94|179.74|0
1703600700000|2023-12-26 14:25:00|181.77|179.57|181.72|179.52|182.17|179.97|181.49|179.29|0
1703601000000|2023-12-26 14:30:00|181.6|179.4|183.88|181.68|184|181.8|181.37|179.17|0
1703601300000|2023-12-26 14:35:00|184|181.8|184|181.8|184.34|182.14|183.65|181.45|0
1703601600000|2023-12-26 14:40:00|183.88|181.68|184.16|181.96|184.68|182.48|183.77|181.57|0
1703601900000|2023-12-26 14:45:00|184.34|182.14|184.22|182.02|185.03|182.83|183.99|181.79|0
1703602200000|2023-12-26 14:50:00|184.34|182.14|183.3|181.1|184.34|182.14|182.96|180.76|0
1703602500000|2023-12-26 14:55:00|183.19|180.99|184.45|182.25|184.45|182.25|182.96|180.76|0
1703602800000|2023-12-26 15:00:00|184.33|182.13|184.45|182.25|184.56|182.36|184.1|181.9|0
1703603100000|2023-12-26 15:05:00|184.56|182.36|184.79|182.59|185.25|183.05|184.33|182.13|0
1703603400000|2023-12-26 15:10:00|184.9|182.7|185.48|183.28|185.82|183.62|184.9|182.7|0
1703603700000|2023-12-26 15:15:00|185.59|183.39|185.36|183.16|186.05|183.85|185.36|183.16|0
1703604000000|2023-12-26 15:20:00|185.48|183.28|185.36|183.16|185.82|183.62|184.9|182.7|0
1703604300000|2023-12-26 15:25:00|185.59|183.39|185.36|183.16|186.51|184.31|185.01|182.81|0
1703604600000|2023-12-26 15:30:00|185.59|183.39|186.16|183.96|186.4|184.2|185.59|183.39|0
1703604900000|2023-12-26 15:35:00|186.05|183.85|186.51|184.31|186.63|184.43|186.05|183.85|0
1703605200000|2023-12-26 15:40:00|186.62|184.42|185.82|183.62|186.86|184.66|185.82|183.62|0
1703605500000|2023-12-26 15:45:00|185.93|183.73|185.58|183.38|185.93|183.73|185.47|183.27|0
1703605800000|2023-12-26 15:50:00|185.47|183.27|184.66|182.46|185.47|183.27|183.86|181.66|0
1703606100000|2023-12-26 15:55:00|184.78|182.58|185.58|183.38|185.58|183.38|184.78|182.58|0
1703606400000|2023-12-26 16:00:00|185.7|183.5|184.89|182.69|185.81|183.61|184.31|182.11|0
1703606700000|2023-12-26 16:05:00|185|182.8|185.58|183.38|185.69|183.49|185|182.8|0
1703607000000|2023-12-26 16:10:00|185.46|183.26|186.5|184.3|186.62|184.42|185.12|182.92|0
1703607300000|2023-12-26 16:15:00|186.38|184.18|184.88|182.68|186.5|184.3|184.66|182.46|0
1703607600000|2023-12-26 16:20:00|184.77|182.57|184.31|182.11|185.23|183.03|184.31|182.11|0
1703607900000|2023-12-26 16:25:00|184.19|181.99|184.88|182.68|184.88|182.68|184.08|181.88|0
1703608200000|2023-12-26 16:30:00|184.77|182.57|185.57|183.37|185.69|183.49|184.77|182.57|0
1703608500000|2023-12-26 16:35:00|185.46|183.26|185.57|183.37|185.92|183.72|185.34|183.14|0
1703608800000|2023-12-26 16:40:00|185.68|183.48|185.68|183.48|186.03|183.83|185.34|183.14|0
1703609100000|2023-12-26 16:45:00|185.8|183.6|186.03|183.83|186.49|184.29|185.68|183.48|0
1703609400000|2023-12-26 16:50:00|185.91|183.71|186.37|184.17|186.43|184.23|185.8|183.6|0
1703609700000|2023-12-26 16:55:00|186.26|184.06|186.37|184.17|186.6|184.4|185.56|183.36|0
1703610000000|2023-12-26 17:00:00|186.26|184.06|185.79|183.59|186.26|184.06|185.45|183.25|0
1703610300000|2023-12-26 17:05:00|185.85|183.65|185.79|183.59|185.91|183.71|185.56|183.36|0
1703610600000|2023-12-26 17:10:00|185.91|183.71|186.71|184.51|186.83|184.63|185.79|183.59|0
1703610900000|2023-12-26 17:15:00|186.65|184.45|186.71|184.51|187.06|184.86|186.48|184.28|0
1703611200000|2023-12-26 17:20:00|186.65|184.45|186.59|184.39|187.06|184.86|186.36|184.16|0
1703611500000|2023-12-26 17:25:00|186.48|184.28|186.36|184.16|186.94|184.74|186.36|184.16|0
1703611800000|2023-12-26 17:30:00|186.48|184.28|186.01|183.81|186.71|184.51|186.01|183.81|0
1703612100000|2023-12-26 17:35:00|186.07|183.87|185.55|183.35|186.13|183.93|185.32|183.12|0
1703612400000|2023-12-26 17:40:00|185.61|183.41|186.24|184.04|186.36|184.16|185.55|183.35|0
1703612700000|2023-12-26 17:45:00|186.36|184.16|187.63|185.43|187.8|185.6|186.36|184.16|0
1703613000000|2023-12-26 17:50:00|187.51|185.31|187.51|185.31|187.51|185.31|186.82|184.62|0
1703613300000|2023-12-26 17:55:00|187.45|185.25|186.24|184.04|187.45|185.25|186.12|183.92|0
1703613600000|2023-12-26 18:00:00|186.12|183.92|186.93|184.73|187.05|184.85|186.12|183.92|0
1703613900000|2023-12-26 18:05:00|186.87|184.67|186.81|184.61|187.05|184.85|186.58|184.38|0
1703614200000|2023-12-26 18:10:00|186.93|184.73|187.39|185.19|187.86|185.66|186.93|184.73|0
1703614500000|2023-12-26 18:15:00|187.27|185.07|187.04|184.84|187.27|185.07|186.81|184.61|0
1703614800000|2023-12-26 18:20:00|187.16|184.96|187.97|185.77|188.08|185.88|186.93|184.73|0
1703615100000|2023-12-26 18:25:00|188.08|185.88|187.5|185.3|188.08|185.88|187.39|185.19|0
1703615400000|2023-12-26 18:30:00|187.56|185.36|187.27|185.07|187.97|185.77|187.27|185.07|0
1703615700000|2023-12-26 18:35:00|187.32|185.12|187.04|184.84|187.38|185.18|187.04|184.84|0
1703616000000|2023-12-26 18:40:00|187.15|184.95|187.38|185.18|187.5|185.3|186.92|184.72|0
1703616300000|2023-12-26 18:45:00|187.44|185.24|187.73|185.53|187.84|185.64|187.38|185.18|0
1703616600000|2023-12-26 18:50:00|187.84|185.64|187.15|184.95|187.84|185.64|186.68|184.48|0
1703616900000|2023-12-26 18:55:00|187.03|184.83|185.6|183.4|187.49|185.29|185.49|183.29|0
1703617200000|2023-12-26 19:00:00|185.49|183.29|186.23|184.03|186.53|184.33|185.43|183.23|0
1703617500000|2023-12-26 19:05:00|186.29|184.09|186.64|184.44|186.64|184.44|186.18|183.98|0
1703617800000|2023-12-26 19:10:00|186.76|184.56|186.52|184.32|186.99|184.79|186.52|184.32|0
1703618100000|2023-12-26 19:15:00|186.41|184.21|186.99|184.79|186.99|184.79|186.41|184.21|0
1703618400000|2023-12-26 19:20:00|186.87|184.67|186.98|184.78|186.99|184.79|186.64|184.44|0
1703618700000|2023-12-26 19:25:00|186.87|184.67|187.1|184.9|187.27|185.07|186.75|184.55|0
1703619000000|2023-12-26 19:30:00|187.22|185.02|187.9|185.7|188.25|186.05|187.15|184.95|0
1703619300000|2023-12-26 19:35:00|188.02|185.82|188.36|186.16|188.36|186.16|187.9|185.7|0
1703619600000|2023-12-26 19:40:00|188.25|186.05|187.43|185.23|188.25|186.05|187.43|185.23|0
1703619900000|2023-12-26 19:45:00|187.55|185.35|187.89|185.69|188.13|185.93|187.43|185.23|0
1703620200000|2023-12-26 19:50:00|188.01|185.81|188.36|186.16|188.36|186.16|187.89|185.69|0
1703620500000|2023-12-26 19:55:00|188.24|186.04|188.59|186.39|188.71|186.51|188.24|186.04|0
1703620800000|2023-12-26 20:00:00|188.71|186.51|188.94|186.74|189.06|186.86|188.12|185.92|0
1703621100000|2023-12-26 20:05:00|189|186.8|188.47|186.27|189.29|187.09|188.35|186.15|0
1703621400000|2023-12-26 20:10:00|188.59|186.39|188.82|186.62|189.05|186.85|188.47|186.27|0
1703621700000|2023-12-26 20:15:00|188.7|186.5|188.82|186.62|188.94|186.74|188.47|186.27|0
1703622000000|2023-12-26 20:20:00|188.94|186.74|190.22|188.02|190.22|188.02|188.82|186.62|0
1703622300000|2023-12-26 20:25:00|190.34|188.14|190.81|188.61|192.57|190.37|190.34|188.14|0
1703622600000|2023-12-26 20:30:00|190.92|188.72|191.75|189.55|191.98|189.78|190.69|188.49|0
1703622900000|2023-12-26 20:35:00|191.86|189.66|190.1|187.9|191.98|189.78|189.86|187.66|0
1703623200000|2023-12-26 20:40:00|189.86|187.66|189.75|187.55|190.1|187.9|189.51|187.31|0
1703623500000|2023-12-26 20:45:00|189.51|187.31|189.1|186.9|190.57|188.37|189.1|186.9|0
1703623800000|2023-12-26 20:50:00|189.04|186.84|187.76|185.56|189.98|187.78|187.53|185.33|0
1703624100000|2023-12-26 20:55:00|187.64|185.44|187.99|185.79|188.46|186.26|186.83|184.63|0
1703624400000|2023-12-26 21:00:00|188.69|186.49|188.34|186.14|189.16|186.96|188.11|185.91|0
1703624700000|2023-12-26 21:05:00|188.46|186.26|188.57|186.37|188.69|186.49|187.87|185.67|0
1703625000000|2023-12-26 21:10:00|188.45|186.25|188.57|186.37|188.69|186.49|188.1|185.9|0
1703625300000|2023-12-26 21:15:00|188.67|186.27|188.67|186.27|188.9|186.5|188.67|186.27|0
1703625600000|2023-12-26 21:20:00|188.55|186.15|188.08|185.68|188.55|186.15|188.08|185.68|0
1703625900000|2023-12-26 21:25:00|188.2|185.8|188.32|185.92|188.32|185.92|188.2|185.8|0
1703626200000|2023-12-26 21:30:00|188.37|185.97|188.31|185.91|188.43|186.03|188.31|185.91|0
1703626500000|2023-12-26 21:35:00|188.37|185.97|188.66|186.26|188.66|186.26|188.37|185.97|0
1703626800000|2023-12-26 21:40:00|188.55|186.15|189.01|186.61|189.01|186.61|188.55|186.15|0
1703627100000|2023-12-26 21:45:00|188.95|186.55|188.78|186.38|188.95|186.55|188.66|186.26|0
1703627400000|2023-12-26 21:50:00|188.89|186.49|188.77|186.37|188.89|186.49|187.84|185.44|0
1703627700000|2023-12-26 21:55:00|188.89|186.49|189.18|186.78|189.36|186.96|188.77|186.37|0
1703628000000|2023-12-26 22:00:00|189.23|186.83|188.9|186.5|189.23|186.83|188.9|186.5|0
1703628300000|2023-12-26 22:05:00|188.95|186.55|188.92|186.52|188.95|186.55|188.9|186.5|0
1703628600000|2023-12-26 22:10:00|188.99|186.59|188.88|186.48|188.99|186.59|188.88|186.48|0
1703628900000|2023-12-26 22:15:00|188.9|186.5|189|186.6|189|186.6|188.9|186.5|0
1703629200000|2023-12-26 22:20:00|189.09|186.69|189.09|186.69|189.09|186.69|189.07|186.67|0
1703629500000|2023-12-26 22:25:00|189.17|186.77|189.21|186.81|189.21|186.81|189.17|186.77|0
1703629800000|2023-12-26 22:30:00|189.14|186.74|189.26|186.86|189.26|186.86|189.14|186.74|0
1703630100000|2023-12-26 22:35:00|189.22|186.82|189.26|186.86|189.26|186.86|189.21|186.81|0
1703630400000|2023-12-26 22:40:00|189.2|186.8|189.24|186.84|189.24|186.84|189.17|186.77|0
1703630700000|2023-12-26 22:45:00|189.22|186.82|189.16|186.76|189.22|186.82|189.13|186.73|0
1703631000000|2023-12-26 22:50:00|189.18|186.78|189.13|186.73|189.18|186.78|189.13|186.73|0
1703631300000|2023-12-26 22:55:00|189.16|186.76|189.2|186.8|189.2|186.8|189.16|186.76|0
1703631600000|2023-12-26 23:00:00|189.63|187.23|190.16|187.76|190.16|187.76|189.4|187|0
1703631900000|2023-12-26 23:05:00|190.04|187.64|190.27|187.87|190.51|188.11|190.04|187.64|0
1703632200000|2023-12-26 23:10:00|190.39|187.99|190.15|187.75|190.51|188.11|190.04|187.64|0
1703632500000|2023-12-26 23:15:00|190.04|187.64|189.8|187.4|190.15|187.75|189.62|187.22|0
1703632800000|2023-12-26 23:20:00|189.68|187.28|189.92|187.52|190.03|187.63|189.62|187.22|0
1703633100000|2023-12-26 23:25:00|189.8|187.4|189.68|187.28|189.92|187.52|189.45|187.05|0
1703633400000|2023-12-26 23:30:00|189.8|187.4|189.56|187.16|189.8|187.4|189.45|187.05|0
1703633700000|2023-12-26 23:35:00|189.45|187.05|189.21|186.81|189.56|187.16|189.09|186.69|0
1703634000000|2023-12-26 23:40:00|189.33|186.93|189.44|187.04|189.44|187.04|189.09|186.69|0
1703634300000|2023-12-26 23:45:00|189.33|186.93|189.33|186.93|189.44|187.04|189.21|186.81|0
1703634600000|2023-12-26 23:50:00|189.26|186.86|189.09|186.69|189.26|186.86|188.97|186.57|0
1703635200000|2023-12-27 00:00:00|189.03|186.63|189.09|186.69|189.21|186.81|188.62|186.22|0
1703635500000|2023-12-27 00:05:00|189.03|186.63|188.74|186.34|189.09|186.69|188.74|186.34|0
1703635800000|2023-12-27 00:10:00|188.67|186.27|188.62|186.22|188.85|186.45|188.62|186.22|0
1703636100000|2023-12-27 00:15:00|188.56|186.16|188.38|185.98|188.62|186.22|188.27|185.87|0
1703636400000|2023-12-27 00:20:00|188.32|185.92|188.03|185.63|188.62|186.22|188.03|185.63|0
1703636700000|2023-12-27 00:25:00|188.15|185.75|188.03|185.63|188.26|185.86|188.03|185.63|0
1703637000000|2023-12-27 00:30:00|188.15|185.75|188.15|185.75|188.15|185.75|188.03|185.63|0
1703637300000|2023-12-27 00:35:00|188.03|185.63|188.14|185.74|188.26|185.86|188.03|185.63|0
1703637600000|2023-12-27 00:40:00|188.03|185.63|188.38|185.98|188.38|185.98|187.91|185.51|0
1703637900000|2023-12-27 00:45:00|188.26|185.86|188.02|185.62|188.38|185.98|188.02|185.62|0
1703638200000|2023-12-27 00:50:00|187.96|185.56|187.91|185.51|188.02|185.62|187.91|185.51|0
1703638500000|2023-12-27 00:55:00|187.96|185.56|187.91|185.51|188.02|185.62|187.79|185.39|0
1703638800000|2023-12-27 01:00:00|187.79|185.39|187.79|185.39|187.91|185.51|187.56|185.16|0
1703639100000|2023-12-27 01:05:00|187.73|185.33|187.9|185.5|187.9|185.5|187.67|185.27|0
1703639400000|2023-12-27 01:10:00|188.02|185.62|187.79|185.39|188.02|185.62|187.67|185.27|0
1703639700000|2023-12-27 01:15:00|187.72|185.32|188.02|185.62|188.25|185.85|187.55|185.15|0
1703640000000|2023-12-27 01:20:00|187.9|185.5|187.78|185.38|188.13|185.73|187.67|185.27|0
1703640300000|2023-12-27 01:25:00|187.67|185.27|187.55|185.15|187.78|185.38|187.55|185.15|0
1703640600000|2023-12-27 01:30:00|187.56|185.36|187.27|185.07|187.56|185.36|187.1|184.9|0
1703640900000|2023-12-27 01:35:00|187.33|185.13|187.91|185.71|187.91|185.71|187.21|185.01|0
1703641200000|2023-12-27 01:40:00|187.79|185.59|187.68|185.48|187.91|185.71|187.56|185.36|0
1703641500000|2023-12-27 01:45:00|187.56|185.36|187.91|185.71|187.91|185.71|187.56|185.36|0
1703641800000|2023-12-27 01:50:00|187.79|185.59|188.14|185.94|188.14|185.94|187.79|185.59|0
1703642100000|2023-12-27 01:55:00|188.2|186|188.14|185.94|188.26|186.06|188.14|185.94|0
1703642400000|2023-12-27 02:00:00|188.25|186.05|188.25|186.05|188.25|186.05|188.02|185.82|0
1703642700000|2023-12-27 02:05:00|188.14|185.94|188.19|185.99|188.25|186.05|188.02|185.82|0
1703643000000|2023-12-27 02:10:00|188.25|186.05|188.13|185.93|188.37|186.17|188.13|185.93|0
1703643300000|2023-12-27 02:15:00|188.02|185.82|188.02|185.82|188.25|186.05|188.02|185.82|0
1703643600000|2023-12-27 02:20:00|188.13|185.93|188.01|185.81|188.25|186.05|187.9|185.7|0
1703643900000|2023-12-27 02:25:00|187.9|185.7|187.84|185.64|187.9|185.7|187.78|185.58|0
1703644200000|2023-12-27 02:30:00|187.78|185.58|188.36|186.16|188.36|186.16|187.78|185.58|0
1703644500000|2023-12-27 02:35:00|188.48|186.28|188.71|186.51|188.71|186.51|188.36|186.16|0
1703644800000|2023-12-27 02:40:00|188.59|186.39|188.36|186.16|188.71|186.51|188.36|186.16|0
1703645100000|2023-12-27 02:45:00|188.24|186.04|188.12|185.92|188.24|186.04|188.01|185.81|0
1703645400000|2023-12-27 02:50:00|188.01|185.81|188.24|186.04|188.36|186.16|188.01|185.81|0
1703645700000|2023-12-27 02:55:00|188.29|186.09|187.89|185.69|188.29|186.09|187.89|185.69|0
1703646000000|2023-12-27 03:00:00|187.94|185.74|187.77|185.57|188|185.8|187.77|185.57|0
1703646300000|2023-12-27 03:05:00|187.71|185.51|187.65|185.45|187.77|185.57|187.54|185.34|0
1703646600000|2023-12-27 03:10:00|187.77|185.57|187.77|185.57|187.88|185.68|187.65|185.45|0
1703646900000|2023-12-27 03:15:00|187.65|185.45|187.88|185.68|188|185.8|187.65|185.45|0
1703647200000|2023-12-27 03:20:00|188|185.8|188|185.8|188.11|185.91|187.88|185.68|0
1703647500000|2023-12-27 03:25:00|187.88|185.68|187.88|185.68|188|185.8|187.76|185.56|0
1703647800000|2023-12-27 03:30:00|187.76|185.56|187.64|185.44|187.88|185.68|187.64|185.44|0
1703648100000|2023-12-27 03:35:00|187.7|185.5|187.64|185.44|187.7|185.5|187.53|185.33|0
1703648400000|2023-12-27 03:40:00|187.53|185.33|187.53|185.33|187.76|185.56|187.53|185.33|0
1703648700000|2023-12-27 03:45:00|187.64|185.44|187.52|185.32|187.76|185.56|187.52|185.32|0
1703649000000|2023-12-27 03:50:00|187.41|185.21|187.52|185.32|187.52|185.32|187.41|185.21|0
1703649300000|2023-12-27 03:55:00|187.46|185.26|187.41|185.21|187.46|185.26|187.29|185.09|0
1703649600000|2023-12-27 04:00:00|187.29|185.09|187.52|185.32|187.52|185.32|187.29|185.09|0
1703649900000|2023-12-27 04:05:00|187.4|185.2|187.63|185.43|187.64|185.44|187.4|185.2|0
1703650200000|2023-12-27 04:10:00|187.75|185.55|187.98|185.78|187.98|185.78|187.63|185.43|0
1703650500000|2023-12-27 04:15:00|188.04|185.84|187.98|185.78|188.1|185.9|187.87|185.67|0
1703650800000|2023-12-27 04:20:00|188.04|185.84|188.21|186.01|188.21|186.01|187.98|185.78|0
1703651100000|2023-12-27 04:25:00|188.27|186.07|188.21|186.01|188.33|186.13|188.21|186.01|0
1703651400000|2023-12-27 04:30:00|188.09|185.89|188.21|186.01|188.21|186.01|188.09|185.89|0
1703651700000|2023-12-27 04:35:00|188.15|185.95|188.09|185.89|188.21|186.01|188.09|185.89|0
1703652000000|2023-12-27 04:40:00|188.21|186.01|188.09|185.89|188.21|186.01|188.09|185.89|0
1703652300000|2023-12-27 04:45:00|188.21|186.01|187.97|185.77|188.21|186.01|187.97|185.77|0
1703652600000|2023-12-27 04:50:00|188.03|185.83|188.09|185.89|188.09|185.89|187.97|185.77|0
1703652900000|2023-12-27 04:55:00|188.2|186|188.32|186.12|188.32|186.12|188.2|186|0
1703653200000|2023-12-27 05:00:00|188.2|186|188.2|186|188.26|186.06|187.85|185.65|0
1703653500000|2023-12-27 05:05:00|188.14|185.94|187.97|185.77|188.2|186|187.97|185.77|0
1703653800000|2023-12-27 05:10:00|188.08|185.88|188.31|186.11|188.43|186.23|187.97|185.77|0
1703654100000|2023-12-27 05:15:00|188.2|186|188.55|186.35|188.55|186.35|188.2|186|0
1703654400000|2023-12-27 05:20:00|188.43|186.23|188.43|186.23|188.43|186.23|188.31|186.11|0
1703654700000|2023-12-27 05:25:00|188.54|186.34|188.54|186.34|188.78|186.58|188.54|186.34|0
1703655000000|2023-12-27 05:30:00|188.6|186.4|188.66|186.46|188.66|186.46|188.54|186.34|0
1703655300000|2023-12-27 05:35:00|188.54|186.34|188.77|186.57|188.89|186.69|188.54|186.34|0
1703655600000|2023-12-27 05:40:00|188.66|186.46|188.54|186.34|188.77|186.57|188.54|186.34|0
1703655900000|2023-12-27 05:45:00|188.65|186.45|188.65|186.45|188.65|186.45|188.59|186.39|0
1703656200000|2023-12-27 05:50:00|188.77|186.57|189|186.8|189|186.8|188.77|186.57|0
1703656500000|2023-12-27 05:55:00|189.06|186.86|189|186.8|189.12|186.92|189|186.8|0
1703656800000|2023-12-27 06:00:00|189.12|186.92|189.23|187.03|189.24|187.04|189|186.8|0
1703657100000|2023-12-27 06:05:00|189.29|187.09|189|186.8|189.35|187.15|189|186.8|0
1703657400000|2023-12-27 06:10:00|188.94|186.74|188.76|186.56|188.94|186.74|188.65|186.45|0
1703657700000|2023-12-27 06:15:00|188.88|186.68|188.88|186.68|188.88|186.68|188.88|186.68|0
1703658000000|2023-12-27 06:20:00|188.94|186.74|189.35|187.15|189.35|187.15|188.88|186.68|0
1703658300000|2023-12-27 06:25:00|189.46|187.26|189.34|187.14|189.58|187.38|189.34|187.14|0
1703658600000|2023-12-27 06:30:00|189.46|187.26|189.46|187.26|189.58|187.38|189.34|187.14|0
1703658900000|2023-12-27 06:35:00|189.52|187.32|189.34|187.14|189.58|187.38|189.34|187.14|0
1703659200000|2023-12-27 06:40:00|189.46|187.26|189.57|187.37|189.69|187.49|189.46|187.26|0
1703659500000|2023-12-27 06:45:00|189.51|187.31|189.34|187.14|189.51|187.31|189.22|187.02|0
1703659800000|2023-12-27 06:50:00|189.22|187.02|189.16|186.96|189.34|187.14|189.1|186.9|0
1703660100000|2023-12-27 06:55:00|189.1|186.9|189.1|186.9|189.22|187.02|189.1|186.9|0
1703660400000|2023-12-27 07:00:00|188.98|186.78|189.45|187.25|189.57|187.37|188.98|186.78|0
1703660700000|2023-12-27 07:05:00|189.57|187.37|188.98|186.78|189.57|187.37|188.98|186.78|0
1703661000000|2023-12-27 07:10:00|189.1|186.9|189.33|187.13|189.33|187.13|188.98|186.78|0
1703661300000|2023-12-27 07:15:00|189.45|187.25|189.56|187.36|189.68|187.48|189.33|187.13|0
1703661600000|2023-12-27 07:20:00|189.45|187.25|189.8|187.6|189.8|187.6|189.45|187.25|0
1703661900000|2023-12-27 07:25:00|189.91|187.71|189.44|187.24|189.91|187.71|189.44|187.24|0
1703662200000|2023-12-27 07:30:00|189.33|187.13|189.21|187.01|189.33|187.13|188.74|186.54|0
1703662500000|2023-12-27 07:35:00|189.26|187.06|188.97|186.77|189.56|187.36|188.97|186.77|0
1703662800000|2023-12-27 07:40:00|189.09|186.89|189.09|186.89|189.09|186.89|188.97|186.77|0
1703663100000|2023-12-27 07:45:00|188.97|186.77|188.79|186.59|189.09|186.89|188.74|186.54|0
1703663400000|2023-12-27 07:50:00|188.74|186.54|188.85|186.65|188.97|186.77|188.74|186.54|0
1703663700000|2023-12-27 07:55:00|188.74|186.54|188.27|186.07|188.74|186.54|188.15|185.95|0
1703664000000|2023-12-27 08:00:00|188.15|185.95|187.22|185.02|188.15|185.95|187.22|185.02|0
1703664300000|2023-12-27 08:05:00|187.16|184.96|187.1|184.9|187.57|185.37|186.99|184.79|0
1703664600000|2023-12-27 08:10:00|187.22|185.02|187.56|185.36|187.62|185.42|187.1|184.9|0
1703664900000|2023-12-27 08:15:00|187.45|185.25|187.56|185.36|187.91|185.71|187.22|185.02|0
1703665200000|2023-12-27 08:20:00|187.45|185.25|188.03|185.83|188.14|185.94|187.39|185.19|0
1703665500000|2023-12-27 08:25:00|188.14|185.94|188.49|186.29|188.66|186.46|188.03|185.83|0
1703665800000|2023-12-27 08:30:00|188.55|186.35|188.96|186.76|188.96|186.76|188.37|186.17|0
1703666100000|2023-12-27 08:35:00|188.9|186.7|188.43|186.23|188.96|186.76|188.37|186.17|0
1703666400000|2023-12-27 08:40:00|188.49|186.29|188.37|186.17|188.49|186.29|188.02|185.82|0
1703666700000|2023-12-27 08:45:00|188.25|186.05|188.02|185.82|188.49|186.29|187.79|185.59|0
1703667000000|2023-12-27 08:50:00|187.96|185.76|187.32|185.12|187.96|185.76|187.09|184.89|0
1703667300000|2023-12-27 08:55:00|187.2|185|187.78|185.58|188.02|185.82|187.09|184.89|0
1703667600000|2023-12-27 09:00:00|187.9|185.7|187.32|185.12|188.02|185.82|187.2|185|0
1703667900000|2023-12-27 09:05:00|187.43|185.23|187.6|185.4|187.67|185.47|186.97|184.77|0
1703668200000|2023-12-27 09:10:00|187.55|185.35|187.31|185.11|187.66|185.46|187.2|185|0
1703668500000|2023-12-27 09:15:00|187.2|185|187.78|185.58|188.01|185.81|187.2|185|0
1703668800000|2023-12-27 09:20:00|187.66|185.46|187.54|185.34|187.78|185.58|187.2|185|0
1703669100000|2023-12-27 09:25:00|187.43|185.23|187.19|184.99|187.54|185.34|186.96|184.76|0
1703669400000|2023-12-27 09:30:00|187.08|184.88|187.43|185.23|187.54|185.34|187.08|184.88|0
1703669700000|2023-12-27 09:35:00|187.54|185.34|187.66|185.46|187.66|185.46|187.42|185.22|0
1703670000000|2023-12-27 09:40:00|187.6|185.4|186.84|184.64|187.66|185.46|186.84|184.64|0
1703670300000|2023-12-27 09:45:00|186.96|184.76|187.01|184.81|187.19|184.99|186.61|184.41|0
1703670600000|2023-12-27 09:50:00|186.96|184.76|187.19|184.99|187.19|184.99|186.84|184.64|0
1703670900000|2023-12-27 09:55:00|187.24|185.04|187.42|185.22|187.53|185.33|187.19|184.99|0
1703671200000|2023-12-27 10:00:00|187.47|185.27|187.42|185.22|187.53|185.33|187.3|185.1|0
1703671500000|2023-12-27 10:05:00|187.53|185.33|187.7|185.5|187.76|185.56|187.3|185.1|0
1703671800000|2023-12-27 10:10:00|187.65|185.45|186.83|184.63|187.76|185.56|186.72|184.52|0
1703672100000|2023-12-27 10:15:00|186.72|184.52|187.18|184.98|187.18|184.98|186.48|184.28|0
1703672400000|2023-12-27 10:20:00|187.06|184.86|187.06|184.86|187.18|184.98|186.83|184.63|0
1703672700000|2023-12-27 10:25:00|186.95|184.75|187.29|185.09|187.41|185.21|186.95|184.75|0
1703673000000|2023-12-27 10:30:00|187.23|185.03|187.52|185.32|187.52|185.32|187.23|185.03|0
1703673300000|2023-12-27 10:35:00|187.41|185.21|187.64|185.44|187.64|185.44|187.17|184.97|0
1703673600000|2023-12-27 10:40:00|187.76|185.56|187.52|185.32|187.87|185.67|187.52|185.32|0
1703673900000|2023-12-27 10:45:00|187.4|185.2|187.29|185.09|187.64|185.44|187.29|185.09|0
1703674200000|2023-12-27 10:50:00|187.4|185.2|187.63|185.43|187.69|185.49|187.29|185.09|0
1703674500000|2023-12-27 10:55:00|187.52|185.32|187.4|185.2|187.63|185.43|187.28|185.08|0
1703674800000|2023-12-27 11:00:00|187.34|185.14|187.75|185.55|187.75|185.55|187.28|185.08|0
1703675100000|2023-12-27 11:05:00|187.69|185.49|187.28|185.08|187.69|185.49|187.17|184.97|0
1703675400000|2023-12-27 11:10:00|187.22|185.02|187.4|185.2|187.4|185.2|187.05|184.85|0
1703675700000|2023-12-27 11:15:00|187.51|185.31|187.16|184.96|187.51|185.31|186.93|184.73|0
1703676000000|2023-12-27 11:20:00|187.28|185.08|187.51|185.31|187.51|185.31|187.16|184.96|0
1703676300000|2023-12-27 11:25:00|187.39|185.19|187.68|185.48|187.68|185.48|187.28|185.08|0
1703676600000|2023-12-27 11:30:00|187.74|185.54|187.62|185.42|187.74|185.54|187.16|184.96|0
1703676900000|2023-12-27 11:35:00|187.74|185.54|187.16|184.96|187.74|185.54|187.16|184.96|0
1703677200000|2023-12-27 11:40:00|187.04|184.84|187.27|185.07|187.39|185.19|186.92|184.72|0
1703677500000|2023-12-27 11:45:00|187.16|184.96|187.04|184.84|187.39|185.19|186.92|184.72|0
1703677800000|2023-12-27 11:50:00|186.98|184.78|187.27|185.07|187.5|185.3|186.92|184.72|0
1703678100000|2023-12-27 11:55:00|187.38|185.18|187.38|185.18|187.44|185.24|187.15|184.95|0
1703678400000|2023-12-27 12:00:00|187.5|185.3|187.27|185.07|187.62|185.42|187.15|184.95|0
1703678700000|2023-12-27 12:05:00|187.38|185.18|186.1|183.9|187.38|185.18|186.1|183.9|0
1703679000000|2023-12-27 12:10:00|186.16|183.96|186.57|184.37|186.74|184.54|186.1|183.9|0
1703679300000|2023-12-27 12:15:00|186.45|184.25|186.68|184.48|186.91|184.71|186.45|184.25|0
1703679600000|2023-12-27 12:20:00|186.62|184.42|186.68|184.48|187.03|184.83|186.56|184.36|0
1703679900000|2023-12-27 12:25:00|186.8|184.6|187.26|185.06|187.26|185.06|186.68|184.48|0
1703680200000|2023-12-27 12:30:00|187.14|184.94|187.26|185.06|187.49|185.29|187.03|184.83|0
1703680500000|2023-12-27 12:35:00|187.14|184.94|187.02|184.82|187.26|185.06|186.91|184.71|0
1703680800000|2023-12-27 12:40:00|186.91|184.71|187.02|184.82|187.02|184.82|186.67|184.47|0
1703681100000|2023-12-27 12:45:00|186.91|184.71|187.25|185.05|187.25|185.05|186.9|184.7|0
1703681400000|2023-12-27 12:50:00|187.31|185.11|187.37|185.17|187.48|185.28|187.25|185.05|0
1703681700000|2023-12-27 12:55:00|187.48|185.28|187.83|185.63|187.95|185.75|187.48|185.28|0
1703682000000|2023-12-27 13:00:00|187.95|185.75|188.3|186.1|188.53|186.33|187.83|185.63|0
1703682300000|2023-12-27 13:05:00|188.18|185.98|188.64|186.44|188.76|186.56|188.18|185.98|0
1703682600000|2023-12-27 13:10:00|188.76|186.56|188.53|186.33|188.76|186.56|188.41|186.21|0
1703682900000|2023-12-27 13:15:00|188.64|186.44|188.76|186.56|188.99|186.79|188.53|186.33|0
1703683200000|2023-12-27 13:20:00|188.88|186.68|189.46|187.26|189.46|187.26|188.87|186.67|0
1703683500000|2023-12-27 13:25:00|189.34|187.14|189.46|187.26|189.57|187.37|189.34|187.14|0
1703683800000|2023-12-27 13:30:00|189.34|187.14|189.34|187.14|189.57|187.37|189.1|186.9|0
1703684100000|2023-12-27 13:35:00|189.22|187.02|188.81|186.61|189.34|187.14|188.75|186.55|0
1703684400000|2023-12-27 13:40:00|188.87|186.67|188.87|186.67|188.99|186.79|188.4|186.2|0
1703684700000|2023-12-27 13:45:00|188.63|186.43|188.98|186.78|188.98|186.78|188.63|186.43|0
1703685000000|2023-12-27 13:50:00|189.04|186.84|188.4|186.2|189.04|186.84|188.17|185.97|0
1703685300000|2023-12-27 13:55:00|188.51|186.31|187.93|185.73|188.51|186.31|187.93|185.73|0
1703685600000|2023-12-27 14:00:00|187.87|185.67|187.7|185.5|187.93|185.73|187.23|185.03|0
1703685900000|2023-12-27 14:05:00|187.58|185.38|187.69|185.49|187.93|185.73|187.46|185.26|0
1703686200000|2023-12-27 14:10:00|187.58|185.38|187.34|185.14|187.93|185.73|187.34|185.14|0
1703686500000|2023-12-27 14:15:00|187.46|185.26|187.23|185.03|187.69|185.49|187.23|185.03|0
1703686800000|2023-12-27 14:20:00|187.28|185.08|186.88|184.68|187.46|185.26|186.88|184.68|0
1703687100000|2023-12-27 14:25:00|186.76|184.56|186.41|184.21|186.88|184.68|186.06|183.86|0
1703687400000|2023-12-27 14:30:00|186.76|184.56|188.15|185.95|188.62|186.42|185.83|183.63|0
1703687700000|2023-12-27 14:35:00|188.27|186.07|188.62|186.42|188.74|186.54|187.69|185.49|0
1703688000000|2023-12-27 14:40:00|188.39|186.19|188.85|186.65|189.02|186.82|188.15|185.95|0
1703688300000|2023-12-27 14:45:00|188.97|186.77|188.73|186.53|189.2|187|188.15|185.95|0
1703688600000|2023-12-27 14:50:00|188.97|186.77|187.76|185.56|188.97|186.77|187.06|184.86|0
1703688900000|2023-12-27 14:55:00|187.64|185.44|187.4|185.2|187.99|185.79|187.29|185.09|0
1703689200000|2023-12-27 15:00:00|187.52|185.32|187.4|185.2|187.99|185.79|186.94|184.74|0
1703689500000|2023-12-27 15:05:00|187.29|185.09|187.05|184.85|187.4|185.2|186.58|184.38|0
1703689800000|2023-12-27 15:10:00|186.93|184.73|184.38|182.18|187.4|185.2|183.92|181.72|0
1703690100000|2023-12-27 15:15:00|184.49|182.29|184.84|182.64|185.65|183.45|184.26|182.06|0
1703690400000|2023-12-27 15:20:00|184.72|182.52|185.65|183.45|185.88|183.68|183.45|181.25|0
1703690700000|2023-12-27 15:25:00|185.77|183.57|186.11|183.91|186.64|184.44|185.53|183.33|0
1703691000000|2023-12-27 15:30:00|185.88|183.68|185.18|182.98|186.34|184.14|185.18|182.98|0
1703691300000|2023-12-27 15:35:00|185.07|182.87|185.18|182.98|185.3|183.1|184.03|181.83|0
1703691600000|2023-12-27 15:40:00|185.07|182.87|184.25|182.05|185.3|183.1|183.91|181.71|0
1703691900000|2023-12-27 15:45:00|184.14|181.94|183.91|181.71|184.72|182.52|183.56|181.36|0
1703692200000|2023-12-27 15:50:00|183.79|181.59|184.14|181.94|184.14|181.94|182.98|180.78|0
1703692500000|2023-12-27 15:55:00|184.02|181.82|183.04|180.84|184.6|182.4|182.58|180.38|0
1703692800000|2023-12-27 16:00:00|182.81|180.61|182.23|180.03|182.92|180.72|181.89|179.69|0
1703693100000|2023-12-27 16:05:00|182.12|179.92|182.34|180.14|182.92|180.72|181.88|179.68|0
1703693400000|2023-12-27 16:10:00|182.23|180.03|182.69|180.49|182.8|180.6|181.88|179.68|0
1703693700000|2023-12-27 16:15:00|182.8|180.6|183.03|180.83|183.15|180.95|182.8|180.6|0
1703694000000|2023-12-27 16:20:00|183.15|180.95|182.69|180.49|183.15|180.95|182.69|180.49|0
1703694300000|2023-12-27 16:25:00|182.8|180.6|183.15|180.95|183.15|180.95|181.99|179.79|0
1703694600000|2023-12-27 16:30:00|183.03|180.83|183.84|181.64|183.96|181.76|182.92|180.72|0
1703694900000|2023-12-27 16:35:00|183.96|181.76|184.42|182.22|184.65|182.45|183.96|181.76|0
1703695200000|2023-12-27 16:40:00|184.3|182.1|185.11|182.91|185.35|183.15|184.19|181.99|0
1703695500000|2023-12-27 16:45:00|185.23|183.03|184.76|182.56|185.23|183.03|184.42|182.22|0
1703695800000|2023-12-27 16:50:00|184.82|182.62|184.76|182.56|185.11|182.91|184.41|182.21|0
1703696100000|2023-12-27 16:55:00|184.88|182.68|184.65|182.45|185.23|183.03|184.53|182.33|0
1703696400000|2023-12-27 17:00:00|184.53|182.33|184.3|182.1|185.05|182.85|183.83|181.63|0
1703696700000|2023-12-27 17:05:00|184.41|182.21|184.41|182.21|184.41|182.21|184.06|181.86|0
1703697000000|2023-12-27 17:10:00|184.47|182.27|185.11|182.91|185.34|183.14|184.41|182.21|0
1703697300000|2023-12-27 17:15:00|185.22|183.02|185.1|182.9|185.34|183.14|184.99|182.79|0
1703697600000|2023-12-27 17:20:00|185.22|183.02|185.22|183.02|185.8|183.6|184.76|182.56|0
1703697900000|2023-12-27 17:25:00|184.99|182.79|184.87|182.67|185.1|182.9|184.75|182.55|0
1703698200000|2023-12-27 17:30:00|184.99|182.79|185.33|183.13|185.45|183.25|184.99|182.79|0
1703698500000|2023-12-27 17:35:00|185.22|183.02|184.29|182.09|185.22|183.02|183.94|181.74|0
1703698800000|2023-12-27 17:40:00|184.17|181.97|182.89|180.69|184.17|181.97|182.43|180.23|0
1703699100000|2023-12-27 17:45:00|182.78|180.58|183.59|181.39|183.7|181.5|182.66|180.46|0
1703699400000|2023-12-27 17:50:00|183.64|181.44|183.29|181.09|183.7|181.5|183.24|181.04|0
1703699700000|2023-12-27 17:55:00|183.35|181.15|183.47|181.27|183.82|181.62|183.24|181.04|0
1703700000000|2023-12-27 18:00:00|183.58|181.38|185.21|183.01|185.44|183.24|183.47|181.27|0
1703700300000|2023-12-27 18:05:00|185.32|183.12|187.9|185.7|188.13|185.93|185.09|182.89|0
1703700600000|2023-12-27 18:10:00|187.66|185.46|186.84|184.64|188.84|186.64|186.72|184.52|0
1703700900000|2023-12-27 18:15:00|186.96|184.76|187.42|185.22|188.01|185.81|186.49|184.29|0
1703701200000|2023-12-27 18:20:00|187.31|185.11|186.84|184.64|187.54|185.34|186.72|184.52|0
1703701500000|2023-12-27 18:25:00|186.72|184.52|186.72|184.52|187.3|185.1|186.25|184.05|0
1703701800000|2023-12-27 18:30:00|186.84|184.64|186.72|184.52|187.66|185.46|186.48|184.28|0
1703702100000|2023-12-27 18:35:00|186.95|184.75|187.07|184.87|187.3|185.1|186.72|184.52|0
1703702400000|2023-12-27 18:40:00|187.12|184.92|187.77|185.57|187.77|185.57|187.12|184.92|0
1703702700000|2023-12-27 18:45:00|187.65|185.45|187.53|185.33|188|185.8|187.18|184.98|0
1703703000000|2023-12-27 18:50:00|187.42|185.22|187.06|184.86|187.88|185.68|186.83|184.63|0
1703703300000|2023-12-27 18:55:00|187.18|184.98|185.78|183.58|187.41|185.21|185.78|183.58|0
1703703600000|2023-12-27 19:00:00|185.66|183.46|181.37|179.17|185.66|183.46|180.8|178.6|0
1703703900000|2023-12-27 19:05:00|181.14|178.94|182.69|180.49|182.99|180.79|180.69|178.49|0
1703704200000|2023-12-27 19:10:00|182.75|180.55|181.37|179.17|182.75|180.55|180.68|178.48|0
1703704500000|2023-12-27 19:15:00|181.6|179.4|182.87|180.67|182.87|180.67|180.91|178.71|0
1703704800000|2023-12-27 19:20:00|182.98|180.78|184.02|181.82|184.02|181.82|182.98|180.78|0
1703705100000|2023-12-27 19:25:00|184.14|181.94|184.72|182.52|185.65|183.45|183.21|181.01|0
1703705400000|2023-12-27 19:30:00|184.83|182.63|183.56|181.36|184.83|182.63|183.21|181.01|0
1703705700000|2023-12-27 19:35:00|183.44|181.24|183.21|181.01|183.9|181.7|183.21|181.01|0
1703706000000|2023-12-27 19:40:00|183.09|180.89|182.4|180.2|183.21|181.01|181.94|179.74|0
1703706300000|2023-12-27 19:45:00|182.28|180.08|182.97|180.77|182.98|180.78|182.28|180.08|0
1703706600000|2023-12-27 19:50:00|182.86|180.66|182.05|179.85|183.09|180.89|182.05|179.85|0
1703706900000|2023-12-27 19:55:00|181.93|179.73|183.2|181|183.55|181.35|181.93|179.73|0
1703707200000|2023-12-27 20:00:00|183.32|181.12|183.9|181.7|184.24|182.04|182.86|180.66|0
1703707500000|2023-12-27 20:05:00|184.01|181.81|184.24|182.04|184.36|182.16|182.74|180.54|0
1703707800000|2023-12-27 20:10:00|184.13|181.93|184.13|181.93|184.94|182.74|183.89|181.69|0
1703708100000|2023-12-27 20:15:00|184.01|181.81|184.7|182.5|185.29|183.09|184.01|181.81|0
1703708400000|2023-12-27 20:20:00|184.82|182.62|183.89|181.69|185.05|182.85|183.89|181.69|0
1703708700000|2023-12-27 20:25:00|183.77|181.57|183.89|181.69|183.89|181.69|182.73|180.53|0
1703709000000|2023-12-27 20:30:00|184.01|181.81|184.76|182.56|184.93|182.73|183.31|181.11|0
1703709300000|2023-12-27 20:35:00|184.82|182.62|185.28|183.08|185.75|183.55|184.82|182.62|0
1703709600000|2023-12-27 20:40:00|185.16|182.96|182.96|180.76|185.4|183.2|182.73|180.53|0
1703709900000|2023-12-27 20:45:00|182.84|180.64|183.19|180.99|183.42|181.22|182.61|180.41|0
1703710200000|2023-12-27 20:50:00|182.96|180.76|183.88|181.68|184.23|182.03|182.15|179.95|0
1703710500000|2023-12-27 20:55:00|183.77|181.57|188.79|186.59|188.91|186.71|183.77|181.57|0
1703710800000|2023-12-27 21:00:00|188.32|186.12|189.5|187.3|189.61|187.41|187.97|185.77|0
1703711100000|2023-12-27 21:05:00|189.61|187.41|189.02|186.82|189.73|187.53|188.79|186.59|0
1703711400000|2023-12-27 21:10:00|189.14|186.94|189.02|186.82|189.38|187.18|188.9|186.7|0
1703711700000|2023-12-27 21:15:00|189.12|186.72|188.65|186.25|189.12|186.72|188.65|186.25|0
1703712000000|2023-12-27 21:20:00|188.77|186.37|188.65|186.25|189|186.6|188.65|186.25|0
1703712300000|2023-12-27 21:25:00|188.53|186.13|188.76|186.36|188.82|186.42|188.53|186.13|0
1703712600000|2023-12-27 21:30:00|188.64|186.24|188.88|186.48|188.88|186.48|188.64|186.24|0
1703712900000|2023-12-27 21:35:00|189|186.6|189|186.6|189.11|186.71|189|186.6|0
1703713200000|2023-12-27 21:40:00|189.11|186.71|188.99|186.59|189.11|186.71|188.99|186.59|0
1703713500000|2023-12-27 21:45:00|189.11|186.71|188.87|186.47|189.11|186.71|188.87|186.47|0
1703713800000|2023-12-27 21:50:00|188.99|186.59|188.99|186.59|189.11|186.71|188.87|186.47|0
1703714100000|2023-12-27 21:55:00|189.05|186.65|189.16|186.76|189.23|186.83|188.99|186.59|0
1703714400000|2023-12-27 22:00:00|189.15|186.75|188.99|186.59|189.15|186.75|188.99|186.59|0
1703714700000|2023-12-27 22:05:00|189.01|186.61|189.11|186.71|189.27|186.87|188.93|186.53|0
1703715000000|2023-12-27 22:10:00|189.1|186.7|189.08|186.68|189.15|186.75|189.08|186.68|0
1703715300000|2023-12-27 22:15:00|189.11|186.71|189.11|186.71|189.11|186.71|189.11|186.71|0
1703715600000|2023-12-27 22:20:00|189.16|186.76|189.15|186.75|189.16|186.76|189.13|186.73|0
1703715900000|2023-12-27 22:25:00|189.11|186.71|189.09|186.69|189.11|186.71|189.08|186.68|0
1703716200000|2023-12-27 22:30:00|189.07|186.67|189.09|186.69|189.09|186.69|189.07|186.67|0
1703716500000|2023-12-27 22:35:00|189.07|186.67|189.02|186.62|189.07|186.67|189.02|186.62|0
1703716800000|2023-12-27 22:40:00|189.07|186.67|189.02|186.62|189.07|186.67|189.02|186.62|0
1703717100000|2023-12-27 22:45:00|189.07|186.67|189.02|186.62|189.07|186.67|189.02|186.62|0
1703717400000|2023-12-27 22:50:00|189.09|186.69|189.09|186.69|189.09|186.69|189.09|186.69|0
1703717700000|2023-12-27 22:55:00|189.14|186.74|188.96|186.56|189.14|186.74|188.94|186.54|0
1703718000000|2023-12-27 23:00:00|188.91|186.51|188.97|186.57|189.09|186.69|188.15|185.75|0
1703718300000|2023-12-27 23:05:00|189.03|186.63|188.73|186.33|189.09|186.69|188.62|186.22|0
1703718600000|2023-12-27 23:10:00|188.79|186.39|188.97|186.57|188.97|186.57|188.73|186.33|0
1703718900000|2023-12-27 23:15:00|188.85|186.45|189.2|186.8|189.2|186.8|188.85|186.45|0
1703719200000|2023-12-27 23:20:00|189.32|186.92|189.08|186.68|189.32|186.92|189.08|186.68|0
1703719500000|2023-12-27 23:25:00|188.97|186.57|188.73|186.33|188.97|186.57|188.61|186.21|0
1703719800000|2023-12-27 23:30:00|188.61|186.21|188.49|186.09|188.73|186.33|188.37|185.97|0
1703720100000|2023-12-27 23:35:00|188.37|185.97|188.49|186.09|188.49|186.09|188.37|185.97|0
1703720400000|2023-12-27 23:40:00|188.61|186.21|188.72|186.32|188.84|186.44|188.61|186.21|0
1703720700000|2023-12-27 23:45:00|188.61|186.21|188.84|186.44|188.84|186.44|188.61|186.21|0
1703721000000|2023-12-27 23:50:00|188.96|186.56|188.96|186.56|188.96|186.56|188.72|186.32|0
1703721300000|2023-12-27 23:55:00|188.9|186.5|188.84|186.44|188.96|186.56|188.78|186.38|0
1703721600000|2023-12-28 00:00:00|188.96|186.56|189.43|187.03|189.54|187.14|188.84|186.44|0
1703721900000|2023-12-28 00:05:00|189.54|187.14|189.42|187.02|189.66|187.26|189.31|186.91|0
1703722200000|2023-12-28 00:10:00|189.31|186.91|189.54|187.14|189.66|187.26|189.31|186.91|0
1703722500000|2023-12-28 00:15:00|189.48|187.08|189.3|186.9|189.48|187.08|189.3|186.9|0
1703722800000|2023-12-28 00:20:00|189.36|186.96|189.54|187.14|189.54|187.14|189.3|186.9|0
1703723100000|2023-12-28 00:25:00|189.42|187.02|189.54|187.14|189.54|187.14|189.42|187.02|0
1703723400000|2023-12-28 00:30:00|189.42|187.02|189.77|187.37|189.77|187.37|189.42|187.02|0
1703723700000|2023-12-28 00:35:00|189.65|187.25|189.53|187.13|189.77|187.37|189.42|187.02|0
1703724000000|2023-12-28 00:40:00|189.65|187.25|189.65|187.25|189.65|187.25|189.53|187.13|0
1703724300000|2023-12-28 00:45:00|189.53|187.13|190.12|187.72|190.36|187.96|189.53|187.13|0
1703724600000|2023-12-28 00:50:00|190.18|187.78|189.77|187.37|190.24|187.84|189.65|187.25|0
1703724900000|2023-12-28 00:55:00|189.88|187.48|190.24|187.84|190.24|187.84|189.88|187.48|0
1703725200000|2023-12-28 01:00:00|190.12|187.72|190.47|188.07|190.59|188.19|190.12|187.72|0
1703725500000|2023-12-28 01:05:00|190.53|188.13|191.06|188.66|191.07|188.67|190.47|188.07|0
1703725800000|2023-12-28 01:10:00|191|188.6|190.59|188.19|191.06|188.66|190.59|188.19|0
1703726100000|2023-12-28 01:15:00|190.71|188.31|190.82|188.42|190.82|188.42|190.47|188.07|0
1703726400000|2023-12-28 01:20:00|190.71|188.31|190.82|188.42|190.82|188.42|190.7|188.3|0
1703726700000|2023-12-28 01:25:00|190.94|188.54|190.7|188.3|190.94|188.54|190.47|188.07|0
1703727000000|2023-12-28 01:30:00|190.72|188.52|190.72|188.52|190.84|188.64|190.48|188.28|0
1703727300000|2023-12-28 01:35:00|190.6|188.4|190.84|188.64|191.31|189.11|190.6|188.4|0
1703727600000|2023-12-28 01:40:00|190.96|188.76|191.31|189.11|191.31|189.11|190.95|188.75|0
1703727900000|2023-12-28 01:45:00|191.19|188.99|191.19|188.99|191.43|189.23|191.19|188.99|0
1703728200000|2023-12-28 01:50:00|191.07|188.87|191.19|188.99|191.31|189.11|190.95|188.75|0
1703728500000|2023-12-28 01:55:00|191.25|189.05|191.31|189.11|191.31|189.11|191.07|188.87|0
1703728800000|2023-12-28 02:00:00|191.43|189.23|191.42|189.22|191.43|189.23|191.3|189.1|0
1703729100000|2023-12-28 02:05:00|191.54|189.34|191.78|189.58|191.78|189.58|191.54|189.34|0
1703729400000|2023-12-28 02:10:00|191.66|189.46|191.3|189.1|191.66|189.46|191.06|188.86|0
1703729700000|2023-12-28 02:15:00|191.42|189.22|191.42|189.22|191.54|189.34|191.42|189.22|0
1703730000000|2023-12-28 02:20:00|191.54|189.34|191.42|189.22|191.54|189.34|191.3|189.1|0
1703730300000|2023-12-28 02:25:00|191.3|189.1|191.47|189.27|191.54|189.34|191.3|189.1|0
1703730600000|2023-12-28 02:30:00|191.54|189.34|191.65|189.45|191.77|189.57|191.53|189.33|0
1703730900000|2023-12-28 02:35:00|191.53|189.33|191.53|189.33|191.77|189.57|191.53|189.33|0
1703731200000|2023-12-28 02:40:00|191.65|189.45|191.29|189.09|191.65|189.45|191.06|188.86|0
1703731500000|2023-12-28 02:45:00|191.17|188.97|191.29|189.09|191.35|189.15|190.94|188.74|0
1703731800000|2023-12-28 02:50:00|191.41|189.21|191.41|189.21|191.53|189.33|191.41|189.21|0
1703732100000|2023-12-28 02:55:00|191.53|189.33|191.76|189.56|191.77|189.57|191.53|189.33|0
1703732400000|2023-12-28 03:00:00|191.65|189.45|191.41|189.21|191.76|189.56|191.41|189.21|0
1703732700000|2023-12-28 03:05:00|191.53|189.33|191.29|189.09|191.64|189.44|191.29|189.09|0
1703733000000|2023-12-28 03:10:00|191.17|188.97|191.17|188.97|191.17|188.97|191.17|188.97|0
1703733300000|2023-12-28 03:15:00|191.05|188.85|190.57|188.37|191.05|188.85|190.57|188.37|0
1703733600000|2023-12-28 03:20:00|190.69|188.49|190.21|188.01|190.69|188.49|190.21|188.01|0
1703733900000|2023-12-28 03:25:00|190.33|188.13|190.21|188.01|190.45|188.25|190.21|188.01|0
1703734200000|2023-12-28 03:30:00|190.33|188.13|190.45|188.25|190.69|188.49|190.33|188.13|0
1703734500000|2023-12-28 03:35:00|190.57|188.37|190.57|188.37|190.57|188.37|190.33|188.13|0
1703734800000|2023-12-28 03:40:00|190.5|188.3|190.56|188.36|190.68|188.48|190.45|188.25|0
1703735100000|2023-12-28 03:45:00|190.68|188.48|190.8|188.6|190.8|188.6|190.56|188.36|0
1703735400000|2023-12-28 03:50:00|190.92|188.72|190.92|188.72|191.04|188.84|190.92|188.72|0
1703735700000|2023-12-28 03:55:00|190.8|188.6|190.92|188.72|190.92|188.72|190.8|188.6|0
1703736000000|2023-12-28 04:00:00|191.03|188.83|191.03|188.83|191.03|188.83|190.91|188.71|0
1703736300000|2023-12-28 04:05:00|191.09|188.89|191.15|188.95|191.15|188.95|191.03|188.83|0
1703736600000|2023-12-28 04:10:00|191.27|189.07|191.15|188.95|191.27|189.07|191.15|188.95|0
1703736900000|2023-12-28 04:15:00|191.39|189.19|191.62|189.42|191.62|189.42|191.39|189.19|0
1703737200000|2023-12-28 04:20:00|191.5|189.3|191.5|189.3|191.5|189.3|191.38|189.18|0
1703737500000|2023-12-28 04:25:00|191.44|189.24|191.26|189.06|191.5|189.3|191.26|189.06|0
1703737800000|2023-12-28 04:30:00|191.38|189.18|191.26|189.06|191.38|189.18|191.26|189.06|0
1703738100000|2023-12-28 04:35:00|191.14|188.94|190.79|188.59|191.14|188.94|190.79|188.59|0
1703738400000|2023-12-28 04:40:00|190.67|188.47|190.67|188.47|190.67|188.47|190.67|188.47|0
1703738700000|2023-12-28 04:45:00|190.55|188.35|190.43|188.23|190.55|188.35|190.43|188.23|0
1703739000000|2023-12-28 04:50:00|190.48|188.28|190.43|188.23|190.55|188.35|190.43|188.23|0
1703739300000|2023-12-28 04:55:00|190.54|188.34|190.42|188.22|190.54|188.34|190.42|188.22|0
1703739600000|2023-12-28 05:00:00|190.54|188.34|190.78|188.58|190.78|188.58|190.54|188.34|0
1703739900000|2023-12-28 05:05:00|190.66|188.46|191.25|189.05|191.25|189.05|190.66|188.46|0
1703740200000|2023-12-28 05:10:00|191.13|188.93|191.01|188.81|191.25|189.05|190.9|188.7|0
1703740500000|2023-12-28 05:15:00|191.13|188.93|191.01|188.81|191.13|188.93|191.01|188.81|0
1703740800000|2023-12-28 05:20:00|191.07|188.87|191.01|188.81|191.13|188.93|191.01|188.81|0
1703741100000|2023-12-28 05:25:00|190.89|188.69|190.89|188.69|191.01|188.81|190.89|188.69|0
1703741400000|2023-12-28 05:30:00|190.77|188.57|190.89|188.69|191.01|188.81|190.53|188.33|0
1703741700000|2023-12-28 05:35:00|190.77|188.57|190.89|188.69|191.01|188.81|190.77|188.57|0
1703742000000|2023-12-28 05:40:00|190.77|188.57|190.77|188.57|190.89|188.69|190.53|188.33|0
1703742300000|2023-12-28 05:45:00|190.65|188.45|190.53|188.33|190.77|188.57|190.53|188.33|0
1703742600000|2023-12-28 05:50:00|190.65|188.45|190.76|188.56|190.88|188.68|190.65|188.45|0
1703742900000|2023-12-28 05:55:00|190.88|188.68|191|188.8|191|188.8|190.64|188.44|0
1703743200000|2023-12-28 06:00:00|190.94|188.74|191.12|188.92|191.24|189.04|190.88|188.68|0
1703743500000|2023-12-28 06:05:00|191.24|189.04|191|188.8|191.24|189.04|191|188.8|0
1703743800000|2023-12-28 06:10:00|191.12|188.92|191|188.8|191.12|188.92|190.88|188.68|0
1703744100000|2023-12-28 06:15:00|190.88|188.68|190.76|188.56|191|188.8|190.76|188.56|0
1703744400000|2023-12-28 06:20:00|190.88|188.68|191.23|189.03|191.23|189.03|190.88|188.68|0
1703744700000|2023-12-28 06:25:00|191.17|188.97|190.87|188.67|191.23|189.03|190.75|188.55|0
1703745000000|2023-12-28 06:30:00|190.81|188.61|190.75|188.55|190.87|188.67|190.75|188.55|0
1703745300000|2023-12-28 06:35:00|190.69|188.49|190.99|188.79|191.11|188.91|190.63|188.43|0
1703745600000|2023-12-28 06:40:00|191.11|188.91|190.87|188.67|191.11|188.91|190.87|188.67|0
1703745900000|2023-12-28 06:45:00|190.93|188.73|191.1|188.9|191.22|189.02|190.87|188.67|0
1703746200000|2023-12-28 06:50:00|191.22|189.02|191.34|189.14|191.34|189.14|191.1|188.9|0
1703746500000|2023-12-28 06:55:00|191.46|189.26|191.34|189.14|191.46|189.26|191.34|189.14|0
1703746800000|2023-12-28 07:00:00|191.22|189.02|191.22|189.02|191.34|189.14|191.1|188.9|0
1703747100000|2023-12-28 07:05:00|191.16|188.96|190.98|188.78|191.34|189.14|190.98|188.78|0
1703747400000|2023-12-28 07:10:00|191.04|188.84|191.1|188.9|191.22|189.02|190.98|188.78|0
1703747700000|2023-12-28 07:15:00|191.04|188.84|190.98|188.78|191.1|188.9|190.86|188.66|0
1703748000000|2023-12-28 07:20:00|191.1|188.9|191.45|189.25|191.57|189.37|190.98|188.78|0
1703748300000|2023-12-28 07:25:00|191.33|189.13|191.09|188.89|191.57|189.37|191.09|188.89|0
1703748600000|2023-12-28 07:30:00|191.21|189.01|191.21|189.01|191.33|189.13|191.09|188.89|0
1703748900000|2023-12-28 07:35:00|191.09|188.89|190.91|188.71|191.09|188.89|190.85|188.65|0
1703749200000|2023-12-28 07:40:00|190.85|188.65|190.85|188.65|191.21|189.01|190.85|188.65|0
1703749500000|2023-12-28 07:45:00|190.73|188.53|190.73|188.53|190.97|188.77|190.73|188.53|0
1703749800000|2023-12-28 07:50:00|190.85|188.65|190.85|188.65|190.85|188.65|190.73|188.53|0
1703750100000|2023-12-28 07:55:00|190.97|188.77|190.97|188.77|190.97|188.77|190.73|188.53|0
1703750400000|2023-12-28 08:00:00|190.85|188.65|190.96|188.76|191.08|188.88|190.49|188.29|0
1703750700000|2023-12-28 08:05:00|191.02|188.82|190.37|188.17|191.08|188.88|190.37|188.17|0
1703751000000|2023-12-28 08:10:00|190.49|188.29|190.49|188.29|190.84|188.64|190.49|188.29|0
1703751300000|2023-12-28 08:15:00|190.43|188.23|190.37|188.17|190.72|188.52|190.25|188.05|0
1703751600000|2023-12-28 08:20:00|190.25|188.05|189.77|187.57|190.37|188.17|189.66|187.46|0
1703751900000|2023-12-28 08:25:00|189.71|187.51|190.01|187.81|190.01|187.81|189.66|187.46|0
1703752200000|2023-12-28 08:30:00|189.95|187.75|189.53|187.33|190.01|187.81|189.42|187.22|0
1703752500000|2023-12-28 08:35:00|189.42|187.22|189.9|187.7|190.86|188.66|189.42|187.22|0
1703752800000|2023-12-28 08:40:00|189.78|187.58|189.66|187.46|190.02|187.82|189.43|187.23|0
1703753100000|2023-12-28 08:45:00|189.54|187.34|189.54|187.34|189.78|187.58|189.43|187.23|0
1703753400000|2023-12-28 08:50:00|189.42|187.22|189.66|187.46|189.78|187.58|189.31|187.11|0
1703753700000|2023-12-28 08:55:00|189.72|187.52|188.71|186.51|189.78|187.58|188.6|186.4|0
1703754000000|2023-12-28 09:00:00|188.95|186.75|188.24|186.04|188.95|186.75|188.24|186.04|0
1703754300000|2023-12-28 09:05:00|188.12|185.92|188.48|186.28|188.71|186.51|188.01|185.81|0
1703754600000|2023-12-28 09:10:00|188.59|186.39|188.12|185.92|188.71|186.51|188.12|185.92|0
1703754900000|2023-12-28 09:15:00|188.24|186.04|188.59|186.39|188.59|186.39|188.12|185.92|0
1703755200000|2023-12-28 09:20:00|188.47|186.27|188.47|186.27|188.83|186.63|188.35|186.15|0
1703755500000|2023-12-28 09:25:00|188.59|186.39|188.82|186.62|188.82|186.62|188.47|186.27|0
1703755800000|2023-12-28 09:30:00|188.71|186.51|188.59|186.39|188.82|186.62|188.47|186.27|0
1703756100000|2023-12-28 09:35:00|188.53|186.33|188.76|186.56|188.82|186.62|188.47|186.27|0
1703756400000|2023-12-28 09:40:00|188.7|186.5|188.47|186.27|188.7|186.5|188.23|186.03|0
1703756700000|2023-12-28 09:45:00|188.35|186.15|188.11|185.91|188.7|186.5|188.11|185.91|0
1703757000000|2023-12-28 09:50:00|188.17|185.97|188.11|185.91|188.58|186.38|188.11|185.91|0
1703757300000|2023-12-28 09:55:00|188.23|186.03|188.34|186.14|188.64|186.44|188.11|185.91|0
1703757600000|2023-12-28 10:00:00|188.46|186.26|188.93|186.73|188.93|186.73|188.46|186.26|0
1703757900000|2023-12-28 10:05:00|189.05|186.85|189.17|186.97|189.28|187.08|188.93|186.73|0
1703758200000|2023-12-28 10:10:00|189.05|186.85|189.16|186.96|189.28|187.08|189.05|186.85|0
1703758500000|2023-12-28 10:15:00|189.05|186.85|189.16|186.96|189.16|186.96|188.93|186.73|0
1703758800000|2023-12-28 10:20:00|189.05|186.85|189.04|186.84|189.16|186.96|188.93|186.73|0
1703759100000|2023-12-28 10:25:00|188.93|186.73|188.69|186.49|189.04|186.84|188.57|186.37|0
1703759400000|2023-12-28 10:30:00|188.75|186.55|188.81|186.61|189.16|186.96|188.75|186.55|0
1703759700000|2023-12-28 10:35:00|188.92|186.72|188.22|186.02|188.92|186.72|188.22|186.02|0
1703760000000|2023-12-28 10:40:00|188.1|185.9|187.98|185.78|188.1|185.9|187.63|185.43|0
1703760300000|2023-12-28 10:45:00|187.86|185.66|188.09|185.89|188.21|186.01|187.63|185.43|0
1703760600000|2023-12-28 10:50:00|187.86|185.66|187.74|185.54|187.98|185.78|187.62|185.42|0
1703760900000|2023-12-28 10:55:00|187.62|185.42|187.56|185.36|187.74|185.54|187.15|184.95|0
1703761200000|2023-12-28 11:00:00|187.62|185.42|188.21|186.01|188.21|186.01|187.39|185.19|0
1703761500000|2023-12-28 11:05:00|188.33|186.13|188.56|186.36|188.8|186.6|188.33|186.13|0
1703761800000|2023-12-28 11:10:00|188.5|186.3|188.5|186.3|188.62|186.42|188.32|186.12|0
1703762100000|2023-12-28 11:15:00|188.44|186.24|188.09|185.89|188.44|186.24|187.97|185.77|0
1703762400000|2023-12-28 11:20:00|188.14|185.94|187.73|185.53|188.2|186|187.73|185.53|0
1703762700000|2023-12-28 11:25:00|187.67|185.47|187.73|185.53|187.85|185.65|187.5|185.3|0
1703763000000|2023-12-28 11:30:00|187.85|185.65|187.73|185.53|187.97|185.77|187.61|185.41|0
1703763300000|2023-12-28 11:35:00|187.85|185.65|187.61|185.41|187.96|185.76|187.26|185.06|0
1703763600000|2023-12-28 11:40:00|187.55|185.35|187.26|185.06|187.73|185.53|187.26|185.06|0
1703763900000|2023-12-28 11:45:00|187.37|185.17|187.49|185.29|187.61|185.41|187.14|184.94|0
1703764200000|2023-12-28 11:50:00|187.37|185.17|187.49|185.29|187.61|185.41|187.37|185.17|0
1703764500000|2023-12-28 11:55:00|187.61|185.41|187.96|185.76|187.96|185.76|187.61|185.41|0
1703764800000|2023-12-28 12:00:00|187.84|185.64|187.6|185.4|187.96|185.76|187.6|185.4|0
1703765100000|2023-12-28 12:05:00|187.72|185.52|187.72|185.52|188.07|185.87|187.54|185.34|0
1703765400000|2023-12-28 12:10:00|187.6|185.4|188.19|185.99|188.19|185.99|187.6|185.4|0
1703765700000|2023-12-28 12:15:00|188.13|185.93|188.54|186.34|188.54|186.34|188.07|185.87|0
1703766000000|2023-12-28 12:20:00|188.42|186.22|188.3|186.1|188.54|186.34|188.19|185.99|0
1703766300000|2023-12-28 12:25:00|188.42|186.22|188.77|186.57|188.77|186.57|188.42|186.22|0
1703766600000|2023-12-28 12:30:00|188.65|186.45|189.01|186.81|189.01|186.81|188.42|186.22|0
1703766900000|2023-12-28 12:35:00|188.89|186.69|188.65|186.45|188.95|186.75|188.53|186.33|0
1703767200000|2023-12-28 12:40:00|188.53|186.33|188.65|186.45|188.65|186.45|188.42|186.22|0
1703767500000|2023-12-28 12:45:00|188.53|186.33|188.3|186.1|188.53|186.33|188.18|185.98|0
1703767800000|2023-12-28 12:50:00|188.41|186.21|188.41|186.21|188.77|186.57|188.3|186.1|0
1703768100000|2023-12-28 12:55:00|188.29|186.09|188.18|185.98|188.65|186.45|188.18|185.98|0
1703768400000|2023-12-28 13:00:00|188.29|186.09|187.56|185.36|188.41|186.21|186.97|184.77|0
1703768700000|2023-12-28 13:05:00|187.44|185.24|187.09|184.89|187.44|185.24|186.97|184.77|0
1703769000000|2023-12-28 13:10:00|186.97|184.77|186.74|184.54|187.09|184.89|186.74|184.54|0
1703769300000|2023-12-28 13:15:00|186.85|184.65|186.85|184.65|187.09|184.89|186.62|184.42|0
1703769600000|2023-12-28 13:20:00|186.97|184.77|187.32|185.12|187.32|185.12|186.97|184.77|0
1703769900000|2023-12-28 13:25:00|187.44|185.24|187.32|185.12|187.44|185.24|186.97|184.77|0
1703770200000|2023-12-28 13:30:00|187.55|185.35|186.96|184.76|188.03|185.83|186.85|184.65|0
1703770500000|2023-12-28 13:35:00|187.02|184.82|187.08|184.88|187.43|185.23|186.96|184.76|0
1703770800000|2023-12-28 13:40:00|187.2|185|187.43|185.23|187.67|185.47|187.2|185|0
1703771100000|2023-12-28 13:45:00|187.31|185.11|186.73|184.53|187.31|185.11|186.61|184.41|0
1703771400000|2023-12-28 13:50:00|186.61|184.41|186.37|184.17|186.61|184.41|185.67|183.47|0
1703771700000|2023-12-28 13:55:00|186.49|184.29|185.08|182.88|186.49|184.29|185.08|182.88|0
1703772000000|2023-12-28 14:00:00|185.2|183|184.97|182.77|185.67|183.47|184.85|182.65|0
1703772300000|2023-12-28 14:05:00|185.08|182.88|185.43|183.23|185.43|183.23|184.96|182.76|0
1703772600000|2023-12-28 14:10:00|185.49|183.29|185.66|183.46|185.67|183.47|184.96|182.76|0
1703772900000|2023-12-28 14:15:00|185.55|183.35|185.9|183.7|186.25|184.05|185.55|183.35|0
1703773200000|2023-12-28 14:20:00|186.01|183.81|186.25|184.05|186.36|184.16|185.66|183.46|0
1703773500000|2023-12-28 14:25:00|186.13|183.93|186.01|183.81|186.6|184.4|185.43|183.23|0
1703773800000|2023-12-28 14:30:00|186.36|184.16|187.54|185.34|188.72|186.52|186.36|184.16|0
1703774100000|2023-12-28 14:35:00|187.65|185.45|188.01|185.81|188.12|185.92|187.18|184.98|0
1703774400000|2023-12-28 14:40:00|188.12|185.92|186.48|184.28|188.77|186.57|186.24|184.04|0
1703774700000|2023-12-28 14:45:00|186.59|184.39|187.41|185.21|187.53|185.33|186.01|183.81|0
1703775000000|2023-12-28 14:50:00|187.53|185.33|187.53|185.33|188|185.8|186.83|184.63|0
1703775300000|2023-12-28 14:55:00|187.65|185.45|187.94|185.74|188.35|186.15|187.53|185.33|0
1703775600000|2023-12-28 15:00:00|187.88|185.68|187.06|184.86|188|185.8|186.94|184.74|0
1703775900000|2023-12-28 15:05:00|186.82|184.62|186.7|184.5|187.17|184.97|186.12|183.92|0
1703776200000|2023-12-28 15:10:00|186.82|184.62|186.7|184.5|187.41|185.21|186.23|184.03|0
1703776500000|2023-12-28 15:15:00|186.58|184.38|186.94|184.74|187.52|185.32|186.58|184.38|0
1703776800000|2023-12-28 15:20:00|187.05|184.85|187.46|185.26|187.52|185.32|186.7|184.5|0
1703777100000|2023-12-28 15:25:00|187.4|185.2|188.35|186.15|188.35|186.15|187.4|185.2|0
1703777400000|2023-12-28 15:30:00|188.46|186.26|188.7|186.5|188.82|186.62|188.11|185.91|0
1703777700000|2023-12-28 15:35:00|188.58|186.38|188.22|186.02|188.82|186.62|188.22|186.02|0
1703778000000|2023-12-28 15:40:00|188.34|186.14|188.34|186.14|189.05|186.85|187.87|185.67|0
1703778300000|2023-12-28 15:45:00|188.22|186.02|189.4|187.2|189.4|187.2|187.99|185.79|0
1703778600000|2023-12-28 15:50:00|189.52|187.32|188.46|186.26|189.52|187.32|188.22|186.02|0
1703778900000|2023-12-28 15:55:00|188.57|186.37|187.51|185.31|188.81|186.61|186.92|184.72|0
1703779200000|2023-12-28 16:00:00|187.39|185.19|187.04|184.84|187.75|185.55|186.81|184.61|0
1703779500000|2023-12-28 16:05:00|187.16|184.96|187.04|184.84|187.51|185.31|185.98|183.78|0
1703779800000|2023-12-28 16:10:00|187.16|184.96|187.04|184.84|187.63|185.43|186.68|184.48|0
1703780100000|2023-12-28 16:15:00|187.15|184.95|185.51|183.31|187.15|184.95|185.39|183.19|0
1703780400000|2023-12-28 16:20:00|185.39|183.19|186.1|183.9|186.92|184.72|185.28|183.08|0
1703780700000|2023-12-28 16:25:00|185.98|183.78|186.33|184.13|186.68|184.48|185.28|183.08|0
1703781000000|2023-12-28 16:30:00|186.56|184.36|186.87|184.67|187.69|185.49|186.09|183.89|0
1703781300000|2023-12-28 16:35:00|186.75|184.55|187.1|184.9|187.22|185.02|186.51|184.31|0
1703781600000|2023-12-28 16:40:00|187.22|185.02|187.69|185.49|187.92|185.72|187.22|185.02|0
1703781900000|2023-12-28 16:45:00|187.8|185.6|187.68|185.48|187.92|185.72|187.33|185.13|0
1703782200000|2023-12-28 16:50:00|187.8|185.6|187.8|185.6|188.15|185.95|187.45|185.25|0
1703782500000|2023-12-28 16:55:00|187.74|185.54|187.21|185.01|187.92|185.72|186.98|184.78|0
1703782800000|2023-12-28 17:00:00|187.09|184.89|188.27|186.07|188.39|186.19|186.86|184.66|0
1703783100000|2023-12-28 17:05:00|188.39|186.19|188.27|186.07|188.74|186.54|188.27|186.07|0
1703783400000|2023-12-28 17:10:00|188.38|186.18|187.68|185.48|188.62|186.42|187.62|185.42|0
1703783700000|2023-12-28 17:15:00|187.79|185.59|188.03|185.83|188.26|186.06|187.79|185.59|0
1703784000000|2023-12-28 17:20:00|188.15|185.95|187.91|185.71|188.15|185.95|187.32|185.12|0
1703784300000|2023-12-28 17:25:00|187.79|185.59|187.44|185.24|188.03|185.83|187.44|185.24|0
1703784600000|2023-12-28 17:30:00|187.32|185.12|188.38|186.18|188.5|186.3|187.32|185.12|0
1703784900000|2023-12-28 17:35:00|188.5|186.3|188.49|186.29|188.61|186.41|188.26|186.06|0
1703785200000|2023-12-28 17:40:00|188.61|186.41|188.85|186.65|188.85|186.65|188.38|186.18|0
1703785500000|2023-12-28 17:45:00|188.96|186.76|188.26|186.06|189.32|187.12|188.26|186.06|0
1703785800000|2023-12-28 17:50:00|188.14|185.94|189.25|187.05|189.32|187.12|188.14|185.94|0
1703786100000|2023-12-28 17:55:00|189.43|187.23|189.08|186.88|189.91|187.71|188.96|186.76|0
1703786400000|2023-12-28 18:00:00|189.2|187|187.01|184.81|189.43|187.23|185.44|183.24|0
1703786700000|2023-12-28 18:05:00|186.84|184.64|188.01|185.81|188.01|185.81|185.2|183|0
1703787000000|2023-12-28 18:10:00|187.9|185.7|187.31|185.11|188.49|186.29|186.84|184.64|0
1703787300000|2023-12-28 18:15:00|187.42|185.22|188.48|186.28|188.6|186.4|187.31|185.11|0
1703787600000|2023-12-28 18:20:00|188.6|186.4|188.84|186.64|188.84|186.64|188.25|186.05|0
1703787900000|2023-12-28 18:25:00|188.72|186.52|188.01|185.81|188.72|186.52|187.77|185.57|0
1703788200000|2023-12-28 18:30:00|188.24|186.04|188.83|186.63|188.83|186.63|188.01|185.81|0
1703788500000|2023-12-28 18:35:00|188.71|186.51|189.3|187.1|190.25|188.05|188.6|186.4|0
1703788800000|2023-12-28 18:40:00|189.42|187.22|188.24|186.04|189.42|187.22|187.89|185.69|0
1703789100000|2023-12-28 18:45:00|188.36|186.16|187.77|185.57|188.36|186.16|187.53|185.33|0
1703789400000|2023-12-28 18:50:00|187.89|185.69|188.47|186.27|188.94|186.74|187.89|185.69|0
1703789700000|2023-12-28 18:55:00|188.35|186.15|188|185.8|188.35|186.15|187.65|185.45|0
1703790000000|2023-12-28 19:00:00|187.88|185.68|189.06|186.86|189.06|186.86|187.88|185.68|0
1703790300000|2023-12-28 19:05:00|188.94|186.74|188.94|186.74|189.06|186.86|188.47|186.27|0
1703790600000|2023-12-28 19:10:00|188.82|186.62|189.29|187.09|189.77|187.57|188.64|186.44|0
1703790900000|2023-12-28 19:15:00|189.18|186.98|189.06|186.86|189.77|187.57|189.06|186.86|0
1703791200000|2023-12-28 19:20:00|189.17|186.97|189.53|187.33|189.65|187.45|188.7|186.5|0
1703791500000|2023-12-28 19:25:00|189.41|187.21|189.64|187.44|189.88|187.68|189.41|187.21|0
1703791800000|2023-12-28 19:30:00|189.53|187.33|189.29|187.09|190.24|188.04|188.7|186.5|0
1703792100000|2023-12-28 19:35:00|189.41|187.21|189.52|187.32|190.23|188.03|189.17|186.97|0
1703792400000|2023-12-28 19:40:00|189.64|187.44|189.17|186.97|189.88|187.68|189.05|186.85|0
1703792700000|2023-12-28 19:45:00|189.11|186.91|189.52|187.32|189.52|187.32|188.58|186.38|0
1703793000000|2023-12-28 19:50:00|189.4|187.2|188.46|186.26|189.4|187.2|188.34|186.14|0
1703793300000|2023-12-28 19:55:00|188.34|186.14|188.93|186.73|189.28|187.08|188.34|186.14|0
1703793600000|2023-12-28 20:00:00|188.81|186.61|188.22|186.02|188.93|186.73|187.75|185.55|0
1703793900000|2023-12-28 20:05:00|188.1|185.9|188.45|186.25|188.81|186.61|187.86|185.66|0
1703794200000|2023-12-28 20:10:00|188.33|186.13|187.39|185.19|188.33|186.13|186.45|184.25|0
1703794500000|2023-12-28 20:15:00|187.27|185.07|188.45|186.25|188.57|186.37|186.34|184.14|0
1703794800000|2023-12-28 20:20:00|188.57|186.37|187.74|185.54|188.68|186.48|187.74|185.54|0
1703795100000|2023-12-28 20:25:00|187.86|185.66|187.5|185.3|188.09|185.89|187.03|184.83|0
1703795400000|2023-12-28 20:30:00|187.62|185.42|187.86|185.66|188.21|186.01|187.62|185.42|0
1703795700000|2023-12-28 20:35:00|187.97|185.77|188.68|186.48|188.92|186.72|187.97|185.77|0
1703796000000|2023-12-28 20:40:00|188.74|186.54|189.27|187.07|189.62|187.42|188.44|186.24|0
1703796300000|2023-12-28 20:45:00|189.39|187.19|187.97|185.77|189.39|187.19|187.26|185.06|0
1703796600000|2023-12-28 20:50:00|187.5|185.3|185.62|183.42|188.32|186.12|185.62|183.42|0
1703796900000|2023-12-28 20:55:00|185.51|183.31|187.03|184.83|187.26|185.06|184.92|182.72|0
1703797200000|2023-12-28 21:00:00|187.26|185.06|187.26|185.06|187.61|185.41|186.79|184.59|0
1703797500000|2023-12-28 21:05:00|187.38|185.18|187.49|185.29|187.96|185.76|187.38|185.18|0
1703797800000|2023-12-28 21:10:00|187.38|185.18|187.37|185.17|187.61|185.41|187.26|185.06|0
1703798100000|2023-12-28 21:15:00|187.71|185.31|187.71|185.31|187.83|185.43|187.59|185.19|0
1703798400000|2023-12-28 21:20:00|187.82|185.42|188.06|185.66|188.3|185.9|187.71|185.31|0
1703798700000|2023-12-28 21:25:00|187.94|185.54|188.06|185.66|188.06|185.66|187.82|185.42|0
1703799000000|2023-12-28 21:30:00|187.94|185.54|187.7|185.3|187.94|185.54|187.7|185.3|0
1703799300000|2023-12-28 21:35:00|187.82|185.42|187.7|185.3|187.94|185.54|187.7|185.3|0
1703799600000|2023-12-28 21:40:00|187.58|185.18|187.58|185.18|187.82|185.42|187.58|185.18|0
1703799900000|2023-12-28 21:45:00|187.64|185.24|187.23|184.83|187.7|185.3|187.23|184.83|0
1703800200000|2023-12-28 21:50:00|187.35|184.95|187.34|184.94|187.58|185.18|187.23|184.83|0
1703800500000|2023-12-28 21:55:00|187.4|185|187.4|185|187.52|185.12|187.34|184.94|0
1703800800000|2023-12-28 22:00:00|187.45|185.05|187.36|184.96|187.47|185.07|187.31|184.91|0
1703801100000|2023-12-28 22:05:00|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1703801400000|2023-12-28 22:10:00|187.3|184.9|187.46|185.06|187.46|185.06|187.3|184.9|0
1703801700000|2023-12-28 22:15:00|187.49|185.09|187.51|185.11|187.67|185.27|187.37|184.97|0
1703802000000|2023-12-28 22:20:00|187.6|185.2|187.65|185.25|187.65|185.25|187.41|185.01|0
1703802300000|2023-12-28 22:25:00|187.63|185.23|187.63|185.23|187.63|185.23|187.61|185.21|0
1703802600000|2023-12-28 22:30:00|187.59|185.19|187.59|185.19|187.59|185.19|187.59|185.19|0
1703802900000|2023-12-28 22:35:00|187.63|185.23|187.63|185.23|187.68|185.28|187.63|185.23|0
1703803200000|2023-12-28 22:40:00|187.61|185.21|187.43|185.03|187.61|185.21|187.43|185.03|0
1703803500000|2023-12-28 22:45:00|187.49|185.09|187.5|185.1|187.56|185.16|187.48|185.08|0
1703803800000|2023-12-28 22:50:00|187.45|185.05|187.48|185.08|187.61|185.21|187.45|185.05|0
1703804100000|2023-12-28 22:55:00|187.46|185.06|187.48|185.08|187.5|185.1|187.46|185.06|0
1703804400000|2023-12-28 23:00:00|187.38|184.98|187.56|185.16|187.85|185.45|187.21|184.81|0
1703804700000|2023-12-28 23:05:00|187.62|185.22|188.03|185.63|188.03|185.63|187.56|185.16|0
1703805000000|2023-12-28 23:10:00|187.91|185.51|187.79|185.39|188.03|185.63|187.67|185.27|0
1703805300000|2023-12-28 23:15:00|187.91|185.51|188.03|185.63|188.14|185.74|187.67|185.27|0
1703805600000|2023-12-28 23:20:00|187.91|185.51|188.14|185.74|188.14|185.74|187.91|185.51|0
1703805900000|2023-12-28 23:25:00|188.26|185.86|188.38|185.98|188.38|185.98|188.26|185.86|0
1703806200000|2023-12-28 23:30:00|188.32|185.92|188.02|185.62|188.32|185.92|188.02|185.62|0
1703806500000|2023-12-28 23:35:00|187.9|185.5|188.37|185.97|188.37|185.97|187.79|185.39|0
1703806800000|2023-12-28 23:40:00|188.49|186.09|188.43|186.03|188.49|186.09|188.37|185.97|0
1703807100000|2023-12-28 23:45:00|188.37|185.97|188.25|185.85|188.37|185.97|188.02|185.62|0
1703807400000|2023-12-28 23:50:00|188.14|185.74|188.49|186.09|188.49|186.09|188.13|185.73|0
1703807700000|2023-12-28 23:55:00|188.54|186.14|188.37|185.97|188.6|186.2|188.25|185.85|0
1703808000000|2023-12-29 00:00:00|188.25|185.85|188.37|185.97|188.6|186.2|188.01|185.61|0
1703808300000|2023-12-29 00:05:00|188.48|186.08|188.13|185.73|188.48|186.08|188.13|185.73|0
1703808600000|2023-12-29 00:10:00|188.07|185.67|188.25|185.85|188.25|185.85|188.01|185.61|0
1703808900000|2023-12-29 00:15:00|188.13|185.73|188.24|185.84|188.36|185.96|188.01|185.61|0
1703809200000|2023-12-29 00:20:00|188.36|185.96|188.24|185.84|188.48|186.08|188.13|185.73|0
1703809500000|2023-12-29 00:25:00|188.13|185.73|188.36|185.96|188.36|185.96|188.13|185.73|0
1703809800000|2023-12-29 00:30:00|188.42|186.02|188.24|185.84|188.48|186.08|188.24|185.84|0
1703810100000|2023-12-29 00:35:00|188.12|185.72|188.36|185.96|188.36|185.96|188.12|185.72|0
1703810400000|2023-12-29 00:40:00|188.24|185.84|188|185.6|188.36|185.96|188|185.6|0
1703810700000|2023-12-29 00:45:00|188.12|185.72|188.35|185.95|188.47|186.07|188.12|185.72|0
1703811000000|2023-12-29 00:50:00|188.47|186.07|188.35|185.95|188.47|186.07|188.35|185.95|0
1703811300000|2023-12-29 00:55:00|188.47|186.07|188.47|186.07|188.47|186.07|188.35|185.95|0
1703811600000|2023-12-29 01:00:00|188.35|185.95|188.23|185.83|188.47|186.07|188.23|185.83|0
1703811900000|2023-12-29 01:05:00|188.11|185.71|187.52|185.12|188.11|185.71|187.29|184.89|0
1703812200000|2023-12-29 01:10:00|187.41|185.01|187.88|185.48|187.88|185.48|187.41|185.01|0
1703812500000|2023-12-29 01:15:00|187.99|185.59|188.23|185.83|188.23|185.83|187.88|185.48|0
1703812800000|2023-12-29 01:20:00|188.17|185.77|187.99|185.59|188.23|185.83|187.99|185.59|0
1703813100000|2023-12-29 01:25:00|187.87|185.47|188.11|185.71|188.11|185.71|187.87|185.47|0
1703813400000|2023-12-29 01:30:00|188.01|185.81|188.01|185.81|188.24|186.04|187.89|185.69|0
1703813700000|2023-12-29 01:35:00|188.12|185.92|188.36|186.16|188.48|186.28|188.01|185.81|0
1703814000000|2023-12-29 01:40:00|188.24|186.04|188.59|186.39|188.59|186.39|188|185.8|0
1703814300000|2023-12-29 01:45:00|188.47|186.27|188.35|186.15|188.59|186.39|188.35|186.15|0
1703814600000|2023-12-29 01:50:00|188.24|186.04|188.12|185.92|188.41|186.21|188.06|185.86|0
1703814900000|2023-12-29 01:55:00|188|185.8|187.88|185.68|188.12|185.92|187.76|185.56|0
1703815200000|2023-12-29 02:00:00|188|185.8|188.23|186.03|188.47|186.27|188|185.8|0
1703815500000|2023-12-29 02:05:00|188.11|185.91|188|185.8|188.23|186.03|188|185.8|0
1703815800000|2023-12-29 02:10:00|187.88|185.68|188.11|185.91|188.11|185.91|187.76|185.56|0
1703816100000|2023-12-29 02:15:00|187.99|185.79|187.99|185.79|188.11|185.91|187.99|185.79|0
1703816400000|2023-12-29 02:20:00|187.93|185.73|188.23|186.03|188.23|186.03|187.87|185.67|0
1703816700000|2023-12-29 02:25:00|188.17|185.97|188.11|185.91|188.23|186.03|187.99|185.79|0
1703817000000|2023-12-29 02:30:00|187.99|185.79|188.11|185.91|188.16|185.96|187.99|185.79|0
1703817300000|2023-12-29 02:35:00|188.22|186.02|188.22|186.02|188.22|186.02|188.11|185.91|0
1703817600000|2023-12-29 02:40:00|188.1|185.9|188.46|186.26|188.46|186.26|188.1|185.9|0
1703817900000|2023-12-29 02:45:00|188.57|186.37|188.46|186.26|188.69|186.49|188.46|186.26|0
1703818200000|2023-12-29 02:50:00|188.45|186.25|188.22|186.02|188.45|186.25|188.1|185.9|0
1703818500000|2023-12-29 02:55:00|188.34|186.14|188.22|186.02|188.34|186.14|188.22|186.02|0
1703818800000|2023-12-29 03:00:00|188.33|186.13|188.45|186.25|188.69|186.49|188.33|186.13|0
1703819100000|2023-12-29 03:05:00|188.57|186.37|188.57|186.37|188.57|186.37|188.45|186.25|0
1703819400000|2023-12-29 03:10:00|188.69|186.49|188.8|186.6|188.8|186.6|188.69|186.49|0
1703819700000|2023-12-29 03:15:00|188.92|186.72|188.68|186.48|188.92|186.72|188.56|186.36|0
1703820000000|2023-12-29 03:20:00|188.8|186.6|188.56|186.36|188.8|186.6|188.56|186.36|0
1703820300000|2023-12-29 03:25:00|188.45|186.25|188.56|186.36|188.56|186.36|188.44|186.24|0
1703820600000|2023-12-29 03:30:00|188.68|186.48|188.68|186.48|188.68|186.48|188.56|186.36|0
1703820900000|2023-12-29 03:35:00|188.56|186.36|188.44|186.24|188.68|186.48|188.44|186.24|0
1703821200000|2023-12-29 03:40:00|188.56|186.36|188.44|186.24|188.56|186.36|188.44|186.24|0
1703821500000|2023-12-29 03:45:00|188.56|186.36|188.56|186.36|188.56|186.36|188.56|186.36|0
1703821800000|2023-12-29 03:50:00|188.44|186.24|188.44|186.24|188.56|186.36|188.44|186.24|0
1703822100000|2023-12-29 03:55:00|188.32|186.12|188.44|186.24|188.44|186.24|188.32|186.12|0
1703822400000|2023-12-29 04:00:00|188.55|186.35|188.67|186.47|188.67|186.47|188.55|186.35|0
1703822700000|2023-12-29 04:05:00|188.79|186.59|188.79|186.59|188.79|186.59|188.79|186.59|0
1703823000000|2023-12-29 04:10:00|188.67|186.47|188.67|186.47|188.79|186.59|188.67|186.47|0
1703823300000|2023-12-29 04:15:00|188.79|186.59|188.55|186.35|188.79|186.59|188.43|186.23|0
1703823600000|2023-12-29 04:20:00|188.49|186.29|188.07|185.87|188.55|186.35|187.96|185.76|0
1703823900000|2023-12-29 04:25:00|188.19|185.99|188.07|185.87|188.19|185.99|188.07|185.87|0
1703824200000|2023-12-29 04:30:00|188.01|185.81|188.19|185.99|188.19|185.99|188.01|185.81|0
1703824500000|2023-12-29 04:35:00|188.31|186.11|188.07|185.87|188.31|186.11|188.07|185.87|0
1703824800000|2023-12-29 04:40:00|188.01|185.81|187.83|185.63|188.01|185.81|187.83|185.63|0
1703825100000|2023-12-29 04:45:00|187.89|185.69|188.19|185.99|188.19|185.99|187.83|185.63|0
1703825400000|2023-12-29 04:50:00|188.18|185.98|188.07|185.87|188.18|185.98|187.95|185.75|0
1703825700000|2023-12-29 04:55:00|188.18|185.98|188.06|185.86|188.18|185.98|188.06|185.86|0
1703826000000|2023-12-29 05:00:00|188.18|185.98|188.18|185.98|188.3|186.1|188.06|185.86|0
1703826300000|2023-12-29 05:05:00|188.3|186.1|188.42|186.22|188.53|186.33|188.18|185.98|0
1703826600000|2023-12-29 05:10:00|188.3|186.1|188.41|186.21|188.53|186.33|188.3|186.1|0
1703826900000|2023-12-29 05:15:00|188.53|186.33|188.41|186.21|188.65|186.45|188.41|186.21|0
1703827200000|2023-12-29 05:20:00|188.29|186.09|188.18|185.98|188.29|186.09|188.18|185.98|0
1703827500000|2023-12-29 05:25:00|188.29|186.09|188.53|186.33|188.53|186.33|188.29|186.09|0
1703827800000|2023-12-29 05:30:00|188.41|186.21|188.17|185.97|188.41|186.21|188.05|185.85|0
1703828100000|2023-12-29 05:35:00|188.29|186.09|188.29|186.09|188.41|186.21|188.29|186.09|0
1703828400000|2023-12-29 05:40:00|188.35|186.15|188.41|186.21|188.41|186.21|188.29|186.09|0
1703828700000|2023-12-29 05:45:00|188.34|186.14|188.29|186.09|188.41|186.21|188.29|186.09|0
1703829000000|2023-12-29 05:50:00|188.34|186.14|188.28|186.08|188.34|186.14|188.22|186.02|0
1703829300000|2023-12-29 05:55:00|188.4|186.2|188.64|186.44|188.64|186.44|188.4|186.2|0
1703829600000|2023-12-29 06:00:00|188.76|186.56|188.87|186.67|188.87|186.67|188.64|186.44|0
1703829900000|2023-12-29 06:05:00|188.75|186.55|188.75|186.55|188.75|186.55|188.63|186.43|0
1703830200000|2023-12-29 06:10:00|188.69|186.49|188.75|186.55|188.75|186.55|188.63|186.43|0
1703830500000|2023-12-29 06:15:00|188.63|186.43|188.75|186.55|188.75|186.55|188.63|186.43|0
1703831100000|2023-12-29 06:25:00|188.63|186.43|188.86|186.66|188.87|186.67|188.63|186.43|0
1703831400000|2023-12-29 06:30:00|188.8|186.6|188.86|186.66|188.92|186.72|188.75|186.55|0
1703831700000|2023-12-29 06:35:00|188.8|186.6|188.86|186.66|188.98|186.78|188.74|186.54|0
1703832000000|2023-12-29 06:40:00|188.74|186.54|188.86|186.66|188.86|186.66|188.74|186.54|0
1703832300000|2023-12-29 06:45:00|188.92|186.72|188.98|186.78|189.1|186.9|188.92|186.72|0
1703832600000|2023-12-29 06:50:00|189.1|186.9|189.09|186.89|189.1|186.9|189.09|186.89|0
1703832900000|2023-12-29 06:55:00|188.97|186.77|188.97|186.77|188.97|186.77|188.97|186.77|0
1703833200000|2023-12-29 07:00:00|188.86|186.66|189.09|186.89|189.21|187.01|188.86|186.66|0
1703833500000|2023-12-29 07:05:00|188.97|186.77|189.21|187.01|189.33|187.13|188.97|186.77|0
1703833800000|2023-12-29 07:10:00|189.33|187.13|189.32|187.12|189.33|187.13|189.09|186.89|0
1703834100000|2023-12-29 07:15:00|189.21|187.01|189.21|187.01|189.32|187.12|189.21|187.01|0
1703834400000|2023-12-29 07:20:00|189.32|187.12|189.2|187|189.32|187.12|189.09|186.89|0
1703834700000|2023-12-29 07:25:00|189.32|187.12|189.08|186.88|189.32|187.12|189.08|186.88|0
1703835000000|2023-12-29 07:30:00|188.97|186.77|189.2|187|189.32|187.12|188.97|186.77|0
1703835300000|2023-12-29 07:35:00|189.32|187.12|189.32|187.12|189.32|187.12|189.2|187|0
1703835600000|2023-12-29 07:40:00|189.26|187.06|188.96|186.76|189.32|187.12|188.96|186.76|0
1703835900000|2023-12-29 07:45:00|188.9|186.7|188.96|186.76|189.08|186.88|188.78|186.58|0
1703836200000|2023-12-29 07:50:00|188.84|186.64|188.96|186.76|189.08|186.88|188.84|186.64|0
1703836500000|2023-12-29 07:55:00|188.84|186.64|188.78|186.58|189.08|186.88|188.72|186.52|0
1703836800000|2023-12-29 08:00:00|188.84|186.64|189.55|187.35|189.55|187.35|188.84|186.64|0
1703837100000|2023-12-29 08:05:00|189.67|187.47|189.13|186.93|189.78|187.58|189.13|186.93|0
1703837400000|2023-12-29 08:10:00|189.19|186.99|189.78|187.58|189.78|187.58|189.19|186.99|0
1703837700000|2023-12-29 08:15:00|189.72|187.52|190.02|187.82|190.26|188.06|189.72|187.52|0
1703838000000|2023-12-29 08:20:00|190.14|187.94|190.13|187.93|190.25|188.05|189.9|187.7|0
1703838300000|2023-12-29 08:25:00|190.25|188.05|190.73|188.53|190.73|188.53|190.13|187.93|0
1703838600000|2023-12-29 08:30:00|190.61|188.41|190.37|188.17|190.61|188.41|190.13|187.93|0
1703838900000|2023-12-29 08:35:00|190.25|188.05|190.13|187.93|190.37|188.17|190.01|187.81|0
1703839200000|2023-12-29 08:40:00|190.01|187.81|189.77|187.57|190.13|187.93|189.65|187.45|0
1703839500000|2023-12-29 08:45:00|189.71|187.51|189.18|186.98|189.89|187.69|189.18|186.98|0
1703839800000|2023-12-29 08:50:00|189.3|187.1|189.41|187.21|189.53|187.33|189.18|186.98|0
1703840100000|2023-12-29 08:55:00|189.35|187.15|189.41|187.21|189.41|187.21|188.82|186.62|0
1703840400000|2023-12-29 09:00:00|189.53|187.33|189.65|187.45|189.65|187.45|189.29|187.09|0
1703840700000|2023-12-29 09:05:00|189.71|187.51|189.65|187.45|189.89|187.69|189.53|187.33|0
1703841000000|2023-12-29 09:10:00|189.53|187.33|189.41|187.21|189.65|187.45|189.17|186.97|0
1703841300000|2023-12-29 09:15:00|189.29|187.09|189.41|187.21|189.41|187.21|188.93|186.73|0
1703841600000|2023-12-29 09:20:00|189.29|187.09|188.93|186.73|189.41|187.21|188.93|186.73|0
1703841900000|2023-12-29 09:25:00|189.05|186.85|188.93|186.73|189.29|187.09|188.81|186.61|0
1703842200000|2023-12-29 09:30:00|188.81|186.61|189.05|186.85|189.29|187.09|188.81|186.61|0
1703842500000|2023-12-29 09:35:00|188.99|186.79|188.57|186.37|189.17|186.97|188.57|186.37|0
1703842800000|2023-12-29 09:40:00|188.69|186.49|188.22|186.02|188.93|186.73|188.22|186.02|0
1703843100000|2023-12-29 09:45:00|188.1|185.9|188.1|185.9|188.34|186.14|187.87|185.67|0
1703843400000|2023-12-29 09:50:00|188.22|186.02|187.92|185.72|188.45|186.25|187.92|185.72|0
1703843700000|2023-12-29 09:55:00|187.86|185.66|187.74|185.54|187.98|185.78|187.74|185.54|0
1703844000000|2023-12-29 10:00:00|187.86|185.66|187.68|185.48|187.98|185.78|187.51|185.31|0
1703844300000|2023-12-29 10:05:00|187.62|185.42|187.62|185.42|187.86|185.66|187.51|185.31|0
1703844600000|2023-12-29 10:10:00|187.51|185.31|187.86|185.66|187.98|185.78|187.51|185.31|0
1703844900000|2023-12-29 10:15:00|187.74|185.54|187.27|185.07|188.33|186.13|187.15|184.95|0
1703845200000|2023-12-29 10:20:00|187.21|185.01|187.27|185.07|187.39|185.19|187.15|184.95|0
1703845500000|2023-12-29 10:25:00|187.15|184.95|187.26|185.06|187.5|185.3|187.15|184.95|0
1703845800000|2023-12-29 10:30:00|187.2|185|187.38|185.18|187.38|185.18|187.03|184.83|0
1703846100000|2023-12-29 10:35:00|187.5|185.3|187.85|185.65|187.97|185.77|187.5|185.3|0
1703846400000|2023-12-29 10:40:00|187.73|185.53|187.85|185.65|188.09|185.89|187.61|185.41|0
1703846700000|2023-12-29 10:45:00|187.73|185.53|187.61|185.41|188.08|185.88|187.61|185.41|0
1703847000000|2023-12-29 10:50:00|187.67|185.47|188.08|185.88|188.2|186|187.61|185.41|0
1703847300000|2023-12-29 10:55:00|188.02|185.82|187.96|185.76|188.32|186.12|187.84|185.64|0
1703847600000|2023-12-29 11:00:00|188.08|185.88|187.96|185.76|188.08|185.88|187.61|185.41|0
1703847900000|2023-12-29 11:05:00|187.84|185.64|188.08|185.88|188.08|185.88|187.84|185.64|0
1703848200000|2023-12-29 11:10:00|187.96|185.76|187.84|185.64|188.19|185.99|187.84|185.64|0
1703848500000|2023-12-29 11:15:00|187.72|185.52|187.96|185.76|187.96|185.76|187.6|185.4|0
1703848800000|2023-12-29 11:20:00|187.84|185.64|188.07|185.87|188.19|185.99|187.84|185.64|0
1703849100000|2023-12-29 11:25:00|187.96|185.76|187.72|185.52|188.07|185.87|187.6|185.4|0
1703849400000|2023-12-29 11:30:00|187.6|185.4|187.83|185.63|187.95|185.75|187.48|185.28|0
1703849700000|2023-12-29 11:35:00|187.95|185.75|188.3|186.1|188.31|186.11|187.95|185.75|0
1703850000000|2023-12-29 11:40:00|188.24|186.04|188.54|186.34|188.89|186.69|188.19|185.99|0
1703850300000|2023-12-29 11:45:00|188.66|186.46|188.07|185.87|188.77|186.57|188.07|185.87|0
1703850600000|2023-12-29 11:50:00|188.18|185.98|188.3|186.1|188.3|186.1|188.18|185.98|0
1703850900000|2023-12-29 11:55:00|188.18|185.98|188.06|185.86|188.42|186.22|188.06|185.86|0
1703851200000|2023-12-29 12:00:00|188.18|185.98|187.59|185.39|188.3|186.1|187.59|185.39|0
1703851500000|2023-12-29 12:05:00|187.71|185.51|187|184.8|187.71|185.51|186.65|184.45|0
1703851800000|2023-12-29 12:10:00|186.88|184.68|186.53|184.33|187.35|185.15|186.06|183.86|0
1703852100000|2023-12-29 12:15:00|186.41|184.21|186.76|184.56|186.76|184.56|186.3|184.1|0
1703852400000|2023-12-29 12:20:00|186.88|184.68|186.76|184.56|187.23|185.03|186.65|184.45|0
1703852700000|2023-12-29 12:25:00|186.88|184.68|186.29|184.09|186.88|184.68|186.29|184.09|0
1703853000000|2023-12-29 12:30:00|186.41|184.21|185.94|183.74|186.76|184.56|185.71|183.51|0
1703853300000|2023-12-29 12:35:00|186.06|183.86|185.12|182.92|186.17|183.97|184.89|182.69|0
1703853600000|2023-12-29 12:40:00|185.24|183.04|185.82|183.62|185.94|183.74|185.12|182.92|0
1703853900000|2023-12-29 12:45:00|185.7|183.5|185.47|183.27|185.82|183.62|185.35|183.15|0
1703854200000|2023-12-29 12:50:00|185.35|183.15|185.7|183.5|185.7|183.5|185.35|183.15|0
1703854500000|2023-12-29 12:55:00|185.64|183.44|185.7|183.5|185.82|183.62|185.47|183.27|0
1703854800000|2023-12-29 13:00:00|185.58|183.38|185.46|183.26|185.7|183.5|185.11|182.91|0
1703855100000|2023-12-29 13:05:00|185.58|183.38|186.45|184.25|186.52|184.32|185.58|183.38|0
1703855400000|2023-12-29 13:10:00|186.52|184.32|185.58|183.38|186.63|184.43|185.34|183.14|0
1703855700000|2023-12-29 13:15:00|185.46|183.26|185.23|183.03|185.58|183.38|184.76|182.56|0
1703856000000|2023-12-29 13:20:00|185.34|183.14|185.93|183.73|185.93|183.73|185.34|183.14|0
1703856300000|2023-12-29 13:25:00|185.81|183.61|186.04|183.84|186.04|183.84|185.57|183.37|0
1703856600000|2023-12-29 13:30:00|185.92|183.72|186.27|184.07|186.27|184.07|185.92|183.72|0
1703856900000|2023-12-29 13:35:00|186.39|184.19|185.92|183.72|186.51|184.31|185.92|183.72|0
1703857200000|2023-12-29 13:40:00|185.8|183.6|185.92|183.72|186.27|184.07|185.8|183.6|0
1703857500000|2023-12-29 13:45:00|185.8|183.6|185.57|183.37|185.86|183.66|185.45|183.25|0
1703857800000|2023-12-29 13:50:00|185.45|183.25|185.1|182.9|185.51|183.31|184.98|182.78|0
1703858100000|2023-12-29 13:55:00|184.98|182.78|184.86|182.66|185.22|183.02|184.86|182.66|0
1703858400000|2023-12-29 14:00:00|184.98|182.78|185.33|183.13|185.68|183.48|184.98|182.78|0
1703858700000|2023-12-29 14:05:00|185.21|183.01|185.44|183.24|185.45|183.25|184.98|182.78|0
1703859000000|2023-12-29 14:10:00|185.5|183.3|185.33|183.13|185.56|183.36|185.09|182.89|0
1703859300000|2023-12-29 14:15:00|185.38|183.18|185.33|183.13|185.56|183.36|185.09|182.89|0
1703859600000|2023-12-29 14:20:00|185.44|183.24|185.09|182.89|185.44|183.24|185.09|182.89|0
1703859900000|2023-12-29 14:25:00|185.21|183.01|184.74|182.54|185.21|183.01|184.39|182.19|0
1703860200000|2023-12-29 14:30:00|184.51|182.31|186.37|184.17|186.49|184.29|184.39|182.19|0
1703860500000|2023-12-29 14:35:00|186.26|184.06|186.84|184.64|187.08|184.88|185.79|183.59|0
1703860800000|2023-12-29 14:40:00|186.72|184.52|186.96|184.76|187.08|184.88|185.84|183.64|0
1703861100000|2023-12-29 14:45:00|186.84|184.64|186.37|184.17|186.96|184.76|186.25|184.05|0
1703861400000|2023-12-29 14:50:00|186.25|184.05|186.37|184.17|186.96|184.76|186.02|183.82|0
1703861700000|2023-12-29 14:55:00|186.49|184.29|186.37|184.17|186.72|184.52|186.02|183.82|0
1703862000000|2023-12-29 15:00:00|186.48|184.28|186.83|184.63|186.95|184.75|186.37|184.17|0
1703862300000|2023-12-29 15:05:00|186.95|184.75|186.48|184.28|187.77|185.57|186.36|184.16|0
1703862600000|2023-12-29 15:10:00|186.36|184.16|185.89|183.69|186.95|184.75|185.78|183.58|0
1703862900000|2023-12-29 15:15:00|185.78|183.58|186.07|183.87|186.24|184.04|185.54|183.34|0
1703863200000|2023-12-29 15:20:00|186.01|183.81|185.42|183.22|186.36|184.16|185.31|183.11|0
1703863500000|2023-12-29 15:25:00|185.54|183.34|186.24|184.04|186.24|184.04|185.42|183.22|0
1703863800000|2023-12-29 15:30:00|186.3|184.1|184.49|182.29|186.48|184.28|183.79|181.59|0
1703864100000|2023-12-29 15:35:00|184.14|181.94|184.02|181.82|184.84|182.64|183.9|181.7|0
1703864400000|2023-12-29 15:40:00|183.9|181.7|182.4|180.2|184.14|181.94|182.16|179.96|0
1703864700000|2023-12-29 15:45:00|182.63|180.43|180.21|178.01|182.86|180.66|178.38|176.18|0
1703865000000|2023-12-29 15:50:00|180.43|178.23|179.63|177.43|181.36|179.16|179.4|177.2|0
1703865300000|2023-12-29 15:55:00|179.52|177.32|180.32|178.12|181.12|178.92|179.17|176.97|0
1703865600000|2023-12-29 16:00:00|180.43|178.23|181.01|178.81|181.35|179.15|180.2|178|0
1703865900000|2023-12-29 16:05:00|181.12|178.92|179.4|177.2|181.24|179.04|178.71|176.51|0
1703866200000|2023-12-29 16:10:00|179.17|176.97|177|174.8|179.51|177.31|177|174.8|0
1703866500000|2023-12-29 16:15:00|176.78|174.58|176.43|174.23|177.11|174.91|174.29|172.09|0
1703866800000|2023-12-29 16:20:00|176.32|174.12|174.85|172.65|176.43|174.23|174.51|172.31|0
1703867100000|2023-12-29 16:25:00|174.96|172.76|173.61|171.41|175.41|173.21|173.28|171.08|0
1703867400000|2023-12-29 16:30:00|173.28|171.08|173.5|171.3|174.85|172.65|173.16|170.96|0
1703867700000|2023-12-29 16:35:00|173.72|171.52|175.09|172.89|175.09|172.89|170.66|168.46|0
1703868000000|2023-12-29 16:40:00|174.98|172.78|174.98|172.78|175.65|173.45|174.42|172.22|0
1703868300000|2023-12-29 16:45:00|175.09|172.89|176.44|174.24|176.44|174.24|174.75|172.55|0
1703868600000|2023-12-29 16:50:00|176.56|174.36|175.99|173.79|176.56|174.36|174.3|172.1|0
1703868900000|2023-12-29 16:55:00|175.76|173.56|175.31|173.11|176.33|174.13|175.2|173|0
1703869200000|2023-12-29 17:00:00|175.2|173|175.2|173|176.89|174.69|175.08|172.88|0
1703869500000|2023-12-29 17:05:00|175.08|172.88|173.96|171.76|175.14|172.94|173.51|171.31|0
1703869800000|2023-12-29 17:10:00|174.07|171.87|172.95|170.75|174.63|172.43|172.73|170.53|0
1703870100000|2023-12-29 17:15:00|172.84|170.64|173.51|171.31|173.96|171.76|172.51|170.31|0
1703870400000|2023-12-29 17:20:00|173.62|171.42|172.39|170.19|174.29|172.09|171.28|169.08|0
1703870700000|2023-12-29 17:25:00|172.5|170.3|172.39|170.19|172.84|170.64|171.95|169.75|0
1703871000000|2023-12-29 17:30:00|172.28|170.08|173.51|171.31|173.73|171.53|172.06|169.86|0
1703871300000|2023-12-29 17:35:00|173.45|171.25|174.06|171.86|174.18|171.98|173.06|170.86|0
1703871600000|2023-12-29 17:40:00|174.18|171.98|174.62|172.42|174.74|172.54|173.84|171.64|0
1703871900000|2023-12-29 17:45:00|174.51|172.31|174.29|172.09|175.41|173.21|174.29|172.09|0
1703872200000|2023-12-29 17:50:00|174.06|171.86|174.24|172.04|175.52|173.32|173.42|171.22|0
1703872500000|2023-12-29 17:55:00|174.47|172.27|175.59|173.39|175.93|173.73|174.47|172.27|0
1703872800000|2023-12-29 18:00:00|175.54|173.34|176.84|174.64|177.18|174.98|174.92|172.72|0
1703873100000|2023-12-29 18:05:00|176.95|174.75|175.63|173.43|177.86|175.66|175.52|173.32|0
1703873400000|2023-12-29 18:10:00|175.74|173.54|175.74|173.54|176.77|174.57|175.52|173.32|0
1703873700000|2023-12-29 18:15:00|175.86|173.66|174.27|172.07|175.86|173.66|174.16|171.96|0
1703874000000|2023-12-29 18:20:00|174.38|172.18|174.16|171.96|174.83|172.63|173.37|171.17|0
1703874300000|2023-12-29 18:25:00|174.27|172.07|173.93|171.73|174.61|172.41|173.76|171.56|0
1703874600000|2023-12-29 18:30:00|174.04|171.84|174.6|172.4|175.4|173.2|173.93|171.73|0
1703874900000|2023-12-29 18:35:00|174.72|172.52|176.19|173.99|176.19|173.99|174.72|172.52|0
1703875200000|2023-12-29 18:40:00|176.08|173.88|176.53|174.33|177.21|175.01|175.85|173.65|0
1703875500000|2023-12-29 18:45:00|176.64|174.44|177.56|175.36|177.67|175.47|176.08|173.88|0
1703875800000|2023-12-29 18:50:00|177.44|175.24|175.85|173.65|177.78|175.58|175.85|173.65|0
1703876100000|2023-12-29 18:55:00|175.73|173.53|176.41|174.21|176.98|174.78|175.51|173.31|0
1703876400000|2023-12-29 19:00:00|176.53|174.33|176.64|174.44|177.32|175.12|176.07|173.87|0
1703876700000|2023-12-29 19:05:00|176.52|174.32|176.41|174.21|177.21|175.01|176.41|174.21|0
1703877000000|2023-12-29 19:10:00|176.46|174.26|176.41|174.21|176.98|174.78|175.84|173.64|0
1703877300000|2023-12-29 19:15:00|176.29|174.09|177.2|175|177.21|175.01|176.07|173.87|0
1703877600000|2023-12-29 19:20:00|177.32|175.12|178.12|175.92|178.35|176.15|176.98|174.78|0
1703877900000|2023-12-29 19:25:00|178|175.8|176.52|174.32|178.35|176.15|176.29|174.09|0
1703878200000|2023-12-29 19:30:00|176.63|174.43|177.54|175.34|177.66|175.46|176.63|174.43|0
1703878500000|2023-12-29 19:35:00|177.37|175.17|177.66|175.46|178|175.8|177.2|175|0
1703878800000|2023-12-29 19:40:00|177.54|175.34|177.77|175.57|178.23|176.03|177.31|175.11|0
1703879100000|2023-12-29 19:45:00|177.88|175.68|178.45|176.25|178.57|176.37|177.77|175.57|0
1703879400000|2023-12-29 19:50:00|178.57|176.37|178.8|176.6|179.14|176.94|178.34|176.14|0
1703879700000|2023-12-29 19:55:00|178.91|176.71|179.02|176.82|179.49|177.29|178.57|176.37|0
1703880000000|2023-12-29 20:00:00|178.91|176.71|177.22|175.02|179.91|177.71|176.99|174.79|0
1703880300000|2023-12-29 20:05:00|177.1|174.9|179.28|177.08|179.4|177.2|176.65|174.45|0
1703880600000|2023-12-29 20:10:00|179.4|177.2|179.39|177.19|180.09|177.89|178.25|176.05|0
1703880900000|2023-12-29 20:15:00|179.28|177.08|178.13|175.93|179.62|177.42|178.13|175.93|0
1703881200000|2023-12-29 20:20:00|178.24|176.04|178.13|175.93|178.59|176.39|176.76|174.56|0
1703881500000|2023-12-29 20:25:00|178.18|175.98|179.62|177.42|179.97|177.77|178.13|175.93|0
1703881800000|2023-12-29 20:30:00|179.27|177.07|178.35|176.15|179.5|177.3|178.13|175.93|0
1703882100000|2023-12-29 20:35:00|178.24|176.04|178.7|176.5|178.93|176.73|178.24|176.04|0
1703882400000|2023-12-29 20:40:00|178.81|176.61|177.44|175.24|179.39|177.19|177.44|175.24|0
1703882700000|2023-12-29 20:45:00|177.32|175.12|176.75|174.55|178.12|175.92|176.75|174.55|0
1703883000000|2023-12-29 20:50:00|176.18|173.98|174.93|172.73|178.92|176.72|174.93|172.73|0
1703883300000|2023-12-29 20:55:00|174.82|172.62|177.89|175.69|179.73|177.53|173.8|171.6|0
1703883600000|2023-12-29 21:00:00|178|175.8|176.29|174.09|178|175.8|176.06|173.86|0
1703883900000|2023-12-29 21:05:00|176.4|174.2|176.17|173.97|176.63|174.43|175.95|173.75|0
1703884200000|2023-12-29 21:10:00|176.06|173.86|175.72|173.52|176.06|173.86|175.6|173.4|0
1704158700000|2024-01-02 01:25:00|179.61|177.21|179.27|176.87|179.61|177.21|179.04|176.64|0
1704159000000|2024-01-02 01:30:00|179.17|176.97|178.94|176.74|179.4|177.2|178.94|176.74|0
1704159300000|2024-01-02 01:35:00|178.82|176.62|178.48|176.28|178.94|176.74|178.48|176.28|0
1704159600000|2024-01-02 01:40:00|178.36|176.16|177.9|175.7|178.42|176.22|177.67|175.47|0
1704159900000|2024-01-02 01:45:00|178.02|175.82|177.9|175.7|178.59|176.39|177.79|175.59|0
1704160200000|2024-01-02 01:50:00|178.02|175.82|178.24|176.04|178.24|176.04|177.9|175.7|0
1704160500000|2024-01-02 01:55:00|178.36|176.16|178.13|175.93|178.36|176.16|178.01|175.81|0
1704160800000|2024-01-02 02:00:00|178.18|175.98|178.35|176.15|178.58|176.38|178.13|175.93|0
1704161100000|2024-01-02 02:05:00|178.24|176.04|178.35|176.15|178.35|176.15|178.12|175.92|0
1704161400000|2024-01-02 02:10:00|178.24|176.04|178.35|176.15|178.35|176.15|178.12|175.92|0
1704161700000|2024-01-02 02:15:00|178.24|176.04|178.12|175.92|178.35|176.15|177.95|175.75|0
1704162000000|2024-01-02 02:20:00|178.06|175.86|178.35|176.15|178.35|176.15|178.06|175.86|0
1704162300000|2024-01-02 02:25:00|178.46|176.26|178.23|176.03|178.46|176.26|178.12|175.92|0
1704162600000|2024-01-02 02:30:00|178.12|175.92|178.12|175.92|178.23|176.03|178|175.8|0
1704162900000|2024-01-02 02:35:00|178.23|176.03|178.12|175.92|178.23|176.03|177.77|175.57|0
1704163200000|2024-01-02 02:40:00|178|175.8|178|175.8|178.23|176.03|177.89|175.69|0
1704163500000|2024-01-02 02:45:00|178.05|175.85|178.11|175.91|178.23|176.03|178|175.8|0
1704163800000|2024-01-02 02:50:00|178|175.8|177.54|175.34|178|175.8|177.31|175.11|0
1704164100000|2024-01-02 02:55:00|177.65|175.45|178|175.8|178|175.8|177.59|175.39|0
1704164400000|2024-01-02 03:00:00|178.11|175.91|178.22|176.02|178.34|176.14|177.99|175.79|0
1704164700000|2024-01-02 03:05:00|178.34|176.14|178.34|176.14|178.34|176.14|178.34|176.14|0
1704165000000|2024-01-02 03:10:00|178.45|176.25|178.45|176.25|178.68|176.48|178.45|176.25|0
1704165300000|2024-01-02 03:15:00|178.56|176.36|178.1|175.9|178.56|176.36|178.1|175.9|0
1704165600000|2024-01-02 03:20:00|177.99|175.79|178.1|175.9|178.1|175.9|177.99|175.79|0
1704165900000|2024-01-02 03:25:00|178.22|176.02|178.33|176.13|178.33|176.13|178.22|176.02|0
1704166200000|2024-01-02 03:30:00|178.21|176.01|178.21|176.01|178.33|176.13|178.21|176.01|0
1704166500000|2024-01-02 03:35:00|178.33|176.13|178.1|175.9|178.33|176.13|177.87|175.67|0
1704166800000|2024-01-02 03:40:00|178.21|176.01|178.33|176.13|178.33|176.13|178.15|175.95|0
1704167100000|2024-01-02 03:45:00|178.44|176.24|178.32|176.12|178.56|176.36|178.32|176.12|0
1704167400000|2024-01-02 03:50:00|178.27|176.07|178.09|175.89|178.32|176.12|177.87|175.67|0
1704167700000|2024-01-02 03:55:00|178.21|176.01|178.32|176.12|178.32|176.12|178.15|175.95|0
1704168000000|2024-01-02 04:00:00|178.21|176.01|178.21|176.01|178.21|176.01|178.09|175.89|0
1704168300000|2024-01-02 04:05:00|178.2|176|178.32|176.12|178.32|176.12|178.2|176|0
1704168600000|2024-01-02 04:10:00|178.2|176|178.55|176.35|178.55|176.35|178.2|176|0
1704169200000|2024-01-02 04:20:00|178.49|176.29|178.54|176.34|178.55|176.35|178.43|176.23|0
1704169500000|2024-01-02 04:25:00|178.43|176.23|178.54|176.34|178.54|176.34|178.43|176.23|0
1704169800000|2024-01-02 04:30:00|178.6|176.4|178.77|176.57|178.77|176.57|178.54|176.34|0
1704170100000|2024-01-02 04:35:00|178.89|176.69|179.11|176.91|179.23|177.03|178.77|176.57|0
1704170400000|2024-01-02 04:40:00|179.23|177.03|178.88|176.68|179.23|177.03|178.88|176.68|0
1704170700000|2024-01-02 04:45:00|179|176.8|179.11|176.91|179.11|176.91|179|176.8|0
1704171000000|2024-01-02 04:50:00|179|176.8|178.99|176.79|179.11|176.91|178.99|176.79|0
1704171300000|2024-01-02 04:55:00|179.05|176.85|178.88|176.68|179.11|176.91|178.88|176.68|0
1704171600000|2024-01-02 05:00:00|178.99|176.79|179.11|176.91|179.22|177.02|178.88|176.68|0
1704171900000|2024-01-02 05:05:00|179.22|177.02|179.22|177.02|179.22|177.02|178.99|176.79|0
1704172200000|2024-01-02 05:10:00|179.34|177.14|179.91|177.71|179.91|177.71|179.34|177.14|0
1704172500000|2024-01-02 05:15:00|179.79|177.59|179.79|177.59|179.91|177.71|179.68|177.48|0
1704172800000|2024-01-02 05:20:00|179.91|177.71|179.79|177.59|179.91|177.71|179.68|177.48|0
1704173100000|2024-01-02 05:25:00|179.91|177.71|179.68|177.48|180.14|177.94|179.68|177.48|0
1704173400000|2024-01-02 05:30:00|179.79|177.59|179.67|177.47|179.79|177.59|179.44|177.24|0
1704173700000|2024-01-02 05:35:00|179.73|177.53|179.56|177.36|179.79|177.59|179.44|177.24|0
1704174000000|2024-01-02 05:40:00|179.61|177.41|179.67|177.47|179.67|177.47|179.56|177.36|0
1704174300000|2024-01-02 05:45:00|179.56|177.36|179.44|177.24|179.56|177.36|179.44|177.24|0
1704174600000|2024-01-02 05:50:00|179.49|177.29|179.67|177.47|179.78|177.58|179.49|177.29|0
1704174900000|2024-01-02 05:55:00|179.55|177.35|179.67|177.47|179.67|177.47|179.55|177.35|0
1704175200000|2024-01-02 06:00:00|179.78|177.58|179.67|177.47|179.78|177.58|179.49|177.29|0
1704175500000|2024-01-02 06:05:00|179.78|177.58|179.32|177.12|179.78|177.58|179.2|177|0
1704175800000|2024-01-02 06:10:00|179.37|177.17|179.09|176.89|179.43|177.23|179.09|176.89|0
1704176100000|2024-01-02 06:15:00|179.2|177|179.09|176.89|179.2|177|179.09|176.89|0
1704176400000|2024-01-02 06:20:00|179.2|177|179.2|177|179.2|177|179.08|176.88|0
1704176700000|2024-01-02 06:25:00|179.31|177.11|179.2|177|179.31|177.11|179.08|176.88|0
1704177000000|2024-01-02 06:30:00|179.31|177.11|178.74|176.54|179.31|177.11|178.74|176.54|0
1704177300000|2024-01-02 06:35:00|178.85|176.65|178.74|176.54|178.97|176.77|178.62|176.42|0
1704177600000|2024-01-02 06:40:00|178.68|176.48|178.96|176.76|178.96|176.76|178.62|176.42|0
1704177900000|2024-01-02 06:45:00|179.08|176.88|179.19|176.99|179.31|177.11|179.02|176.82|0
1704178200000|2024-01-02 06:50:00|179.31|177.11|179.08|176.88|179.31|177.11|178.96|176.76|0
1704178500000|2024-01-02 06:55:00|178.96|176.76|178.61|176.41|179.08|176.88|178.5|176.3|0
1704178800000|2024-01-02 07:00:00|178.73|176.53|178.73|176.53|179.19|176.99|178.67|176.47|0
1704179100000|2024-01-02 07:05:00|178.84|176.64|179.19|176.99|179.19|176.99|178.78|176.58|0
1704179400000|2024-01-02 07:10:00|179.3|177.1|179.88|177.68|179.99|177.79|179.3|177.1|0
1704179700000|2024-01-02 07:15:00|179.99|177.79|179.99|177.79|180.16|177.96|179.76|177.56|0
1704180000000|2024-01-02 07:20:00|180.1|177.9|180.22|178.02|180.22|178.02|179.87|177.67|0
1704180300000|2024-01-02 07:25:00|180.33|178.13|180.1|177.9|180.33|178.13|179.99|177.79|0
1704180600000|2024-01-02 07:30:00|180.16|177.96|180.1|177.9|180.16|177.96|179.87|177.67|0
1704180900000|2024-01-02 07:35:00|179.99|177.79|179.87|177.67|179.99|177.79|179.75|177.55|0
1704181200000|2024-01-02 07:40:00|179.75|177.55|179.29|177.09|179.87|177.67|179.29|177.09|0
1704181500000|2024-01-02 07:45:00|179.35|177.15|179.52|177.32|179.75|177.55|179.18|176.98|0
1704181800000|2024-01-02 07:50:00|179.58|177.38|179.4|177.2|179.75|177.55|179.4|177.2|0
1704182100000|2024-01-02 07:55:00|179.52|177.32|179.63|177.43|179.98|177.78|179.46|177.26|0
1704182400000|2024-01-02 08:00:00|179.75|177.55|181.25|179.05|181.25|179.05|179.75|177.55|0
1704182700000|2024-01-02 08:05:00|181.13|178.93|180.55|178.35|181.25|179.05|180.32|178.12|0
1704183000000|2024-01-02 08:10:00|180.44|178.24|180.78|178.58|180.78|178.58|180.21|178.01|0
1704183300000|2024-01-02 08:15:00|180.67|178.47|181.01|178.81|181.01|178.81|180.32|178.12|0
1704183600000|2024-01-02 08:20:00|180.9|178.7|181.13|178.93|181.24|179.04|180.49|178.29|0
1704183900000|2024-01-02 08:25:00|181.24|179.04|181.41|179.21|181.47|179.27|181.01|178.81|0
1704184200000|2024-01-02 08:30:00|181.47|179.27|182.05|179.85|182.17|179.97|181.47|179.27|0
1704184500000|2024-01-02 08:35:00|181.99|179.79|182.05|179.85|182.17|179.97|181.82|179.62|0
1704184800000|2024-01-02 08:40:00|181.93|179.73|182.05|179.85|182.16|179.96|181.82|179.62|0
1704185100000|2024-01-02 08:45:00|181.93|179.73|181.35|179.15|181.93|179.73|181.24|179.04|0
1704185400000|2024-01-02 08:50:00|181.29|179.09|181.58|179.38|181.58|179.38|181.23|179.03|0
1704185700000|2024-01-02 08:55:00|181.52|179.32|181.58|179.38|181.7|179.5|181.35|179.15|0
1704186000000|2024-01-02 09:00:00|181.46|179.26|180.88|178.68|181.46|179.26|180.88|178.68|0
1704186300000|2024-01-02 09:05:00|180.77|178.57|180.54|178.34|180.77|178.57|180.54|178.34|0
1704186600000|2024-01-02 09:10:00|180.42|178.22|179.84|177.64|180.42|178.22|179.5|177.3|0
1704186900000|2024-01-02 09:15:00|179.73|177.53|178.92|176.72|179.73|177.53|178.92|176.72|0
1704187200000|2024-01-02 09:20:00|178.8|176.6|178.57|176.37|178.92|176.72|178.46|176.26|0
1704187500000|2024-01-02 09:25:00|178.34|176.14|178.69|176.49|178.69|176.49|178.23|176.03|0
1704187800000|2024-01-02 09:30:00|178.63|176.43|178.34|176.14|178.8|176.6|178.28|176.08|0
1704188100000|2024-01-02 09:35:00|178.23|176.03|177.31|175.11|178.23|176.03|177.31|175.11|0
1704188400000|2024-01-02 09:40:00|177.2|175|177.42|175.22|177.42|175.22|176.85|174.65|0
1704188700000|2024-01-02 09:45:00|177.54|175.34|177.08|174.88|177.65|175.45|177.08|174.88|0
1704189000000|2024-01-02 09:50:00|177.19|174.99|176.33|174.13|177.19|174.99|176.28|174.08|0
1704189300000|2024-01-02 09:55:00|176.39|174.19|176.85|174.65|177.08|174.88|176.28|174.08|0
1704189600000|2024-01-02 10:00:00|176.96|174.76|176.73|174.53|177.07|174.87|176.62|174.42|0
1704189900000|2024-01-02 10:05:00|176.62|174.42|176.39|174.19|177.07|174.87|176.39|174.19|0
1704190200000|2024-01-02 10:10:00|176.5|174.3|175.82|173.62|176.73|174.53|175.7|173.5|0
1704190500000|2024-01-02 10:15:00|175.93|173.73|176.39|174.19|176.56|174.36|175.93|173.73|0
1704190800000|2024-01-02 10:20:00|176.5|174.3|176.27|174.07|176.95|174.75|176.27|174.07|0
1704191100000|2024-01-02 10:25:00|176.16|173.96|175.7|173.5|176.38|174.18|175.36|173.16|0
1704191400000|2024-01-02 10:30:00|175.81|173.61|176.15|173.95|176.38|174.18|175.81|173.61|0
1704191700000|2024-01-02 10:35:00|176.21|174.01|176.95|174.75|176.95|174.75|176.15|173.95|0
1704192000000|2024-01-02 10:40:00|177|174.8|177.18|174.98|177.41|175.21|177|174.8|0
1704192300000|2024-01-02 10:45:00|177.29|175.09|177.06|174.86|177.29|175.09|176.95|174.75|0
1704192600000|2024-01-02 10:50:00|176.95|174.75|176.38|174.18|177.18|174.98|176.03|173.83|0
1704192900000|2024-01-02 10:55:00|176.49|174.29|175.46|173.26|176.72|174.52|175.24|173.04|0
1704193200000|2024-01-02 11:00:00|175.35|173.15|174.9|172.7|175.35|173.15|174.84|172.64|0
1704193500000|2024-01-02 11:05:00|175.01|172.81|172.98|170.78|175.46|173.26|172.98|170.78|0
1704193800000|2024-01-02 11:10:00|173.09|170.89|171.29|169.09|173.43|171.23|171.29|169.09|0
1704194100000|2024-01-02 11:15:00|171.18|168.98|168.62|166.42|171.4|169.2|168.07|165.87|0
1704194400000|2024-01-02 11:20:00|168.95|166.75|169.24|167.04|169.51|167.31|166.08|163.88|0
1704194700000|2024-01-02 11:25:00|169.3|167.1|167.37|165.17|169.41|167.21|167.26|165.06|0
1704195000000|2024-01-02 11:30:00|167.48|165.28|166.54|164.34|167.48|165.28|166.38|164.18|0
1704195300000|2024-01-02 11:35:00|166.49|164.29|165.28|163.08|166.49|164.29|164.19|161.99|0
1704195600000|2024-01-02 11:40:00|165.39|163.19|165.28|163.08|165.61|163.41|164.46|162.26|0
1704195900000|2024-01-02 11:45:00|165.39|163.19|165.88|163.68|166.26|164.06|165.28|163.08|0
1704196200000|2024-01-02 11:50:00|165.83|163.63|165.71|163.51|166.15|163.95|165.5|163.3|0
1704196500000|2024-01-02 11:55:00|165.77|163.57|166.37|164.17|166.92|164.72|165.71|163.51|0
1704196800000|2024-01-02 12:00:00|166.48|164.28|165.49|163.29|166.48|164.28|165.27|163.07|0
1704197100000|2024-01-02 12:05:00|165.44|163.24|166.13|163.93|166.13|163.93|164.08|161.88|0
1704197400000|2024-01-02 12:10:00|166.18|163.98|166.07|163.87|166.29|164.09|165.24|163.04|0
1704197700000|2024-01-02 12:15:00|166.12|163.92|164.54|162.34|166.12|163.92|164.54|162.34|0
1704198000000|2024-01-02 12:20:00|164.43|162.23|165.41|163.21|165.74|163.54|164.43|162.23|0
1704198300000|2024-01-02 12:25:00|165.52|163.32|165.08|162.88|165.74|163.54|164.97|162.77|0
1704198600000|2024-01-02 12:30:00|165.13|162.93|165.19|162.99|165.3|163.1|164.75|162.55|0
1704198900000|2024-01-02 12:35:00|165.08|162.88|164.32|162.12|165.19|162.99|163.99|161.79|0
1704199200000|2024-01-02 12:40:00|164.43|162.23|163.99|161.79|164.75|162.55|163.88|161.68|0
1704199500000|2024-01-02 12:45:00|164.1|161.9|163.77|161.57|164.53|162.33|163.77|161.57|0
1704199800000|2024-01-02 12:50:00|163.66|161.46|162.47|160.27|163.88|161.68|162.36|160.16|0
1704200100000|2024-01-02 12:55:00|162.58|160.38|161.39|159.19|162.58|160.38|161.18|158.98|0
1704200400000|2024-01-02 13:00:00|160.97|158.77|163.53|161.33|163.53|161.33|160.97|158.77|0
1704200700000|2024-01-02 13:05:00|163.64|161.44|163.23|161.03|163.85|161.65|162.69|160.49|0
1704201000000|2024-01-02 13:10:00|163.12|160.92|161.83|159.63|163.12|160.92|161.83|159.63|0
1704201300000|2024-01-02 13:15:00|161.88|159.68|162.37|160.17|162.48|160.28|161.83|159.63|0
1704201600000|2024-01-02 13:20:00|162.47|160.27|162.47|160.27|162.8|160.6|161.83|159.63|0
1704201900000|2024-01-02 13:25:00|162.36|160.16|162.47|160.27|163.12|160.92|162.15|159.95|0
1704202200000|2024-01-02 13:30:00|162.26|160.06|164.99|162.79|165.1|162.9|161.72|159.52|0
1704202500000|2024-01-02 13:35:00|164.29|162.09|163.1|160.9|164.4|162.2|162.45|160.25|0
1704202800000|2024-01-02 13:40:00|163.21|161.01|163.42|161.22|163.64|161.44|162.99|160.79|0
1704203100000|2024-01-02 13:45:00|163.31|161.11|162.88|160.68|163.42|161.22|162.34|160.14|0
1704203400000|2024-01-02 13:50:00|162.77|160.57|162.88|160.68|162.88|160.68|162.23|160.03|0
1704203700000|2024-01-02 13:55:00|162.99|160.79|163.31|161.11|163.52|161.32|162.88|160.68|0
1704204000000|2024-01-02 14:00:00|163.36|161.16|161.37|159.17|163.96|161.76|161.26|159.06|0
1704204300000|2024-01-02 14:05:00|161.48|159.28|163.95|161.75|164.06|161.86|161.37|159.17|0
1704204600000|2024-01-02 14:10:00|163.85|161.65|164.28|162.08|164.5|162.3|163.31|161.11|0
1704204900000|2024-01-02 14:15:00|164.17|161.97|164.49|162.29|164.5|162.3|164.17|161.97|0
1704205200000|2024-01-02 14:20:00|164.39|162.19|164.93|162.73|165.36|163.16|164.17|161.97|0
1704205500000|2024-01-02 14:25:00|164.71|162.51|163.84|161.64|164.82|162.62|163.62|161.42|0
1704205800000|2024-01-02 14:30:00|163.95|161.75|165.09|162.89|166.56|164.36|163.62|161.42|0
1704206100000|2024-01-02 14:35:00|164.87|162.67|161.73|159.53|165.31|163.11|161.52|159.32|0
1704206400000|2024-01-02 14:40:00|161.58|159.38|161.42|159.22|162.83|160.63|161.1|158.9|0
1704206700000|2024-01-02 14:45:00|161.64|159.44|159.5|157.3|162.5|160.3|159.5|157.3|0
1704207000000|2024-01-02 14:50:00|159.6|157.4|159.6|157.4|161.74|159.54|159.39|157.19|0
1704207300000|2024-01-02 14:55:00|159.71|157.51|162.93|160.73|163.04|160.84|159.6|157.4|0
1704207600000|2024-01-02 15:00:00|163.14|160.94|164.44|162.24|165.21|163.01|162.71|160.51|0
1704207900000|2024-01-02 15:05:00|164.55|162.35|163.52|161.32|164.55|162.35|162.17|159.97|0
1704208200000|2024-01-02 15:10:00|163.47|161.27|162.38|160.18|164.12|161.92|162.17|159.97|0
1704208500000|2024-01-02 15:15:00|162.49|160.29|162.49|160.29|163.36|161.16|162.06|159.86|0
1704208800000|2024-01-02 15:20:00|162.38|160.18|163.25|161.05|164|161.8|162.28|160.08|0
1704209100000|2024-01-02 15:25:00|163.46|161.26|161.3|159.1|163.68|161.48|160.45|158.25|0
1704209400000|2024-01-02 15:30:00|161.09|158.89|160.02|157.82|161.09|158.89|159.59|157.39|0
1704209700000|2024-01-02 15:35:00|159.91|157.71|160.02|157.82|160.07|157.87|159.16|156.96|0
1704210000000|2024-01-02 15:40:00|159.91|157.71|161.62|159.42|161.84|159.64|159.8|157.6|0
1704210300000|2024-01-02 15:45:00|161.3|159.1|160.6|158.4|162.27|160.07|160.44|158.24|0
1704210600000|2024-01-02 15:50:00|160.55|158.35|160.65|158.45|161.41|159.21|160.33|158.13|0
1704210900000|2024-01-02 15:55:00|160.76|158.56|160.55|158.35|161.08|158.88|159.8|157.6|0
1704211200000|2024-01-02 16:00:00|160.65|158.45|162.59|160.39|162.69|160.49|160.44|158.24|0
1704211500000|2024-01-02 16:05:00|162.48|160.28|162.8|160.6|162.91|160.71|161.19|158.99|0
1704211800000|2024-01-02 16:10:00|162.85|160.65|162.85|160.65|163.88|161.68|161.94|159.74|0
1704212100000|2024-01-02 16:15:00|162.69|160.49|163.01|160.81|163.72|161.52|162.47|160.27|0
1704212400000|2024-01-02 16:20:00|163.17|160.97|162.47|160.27|163.45|161.25|162.04|159.84|0
1704212700000|2024-01-02 16:25:00|162.36|160.16|163.44|161.24|163.55|161.35|162.26|160.06|0
1704213000000|2024-01-02 16:30:00|163.55|161.35|164.75|162.55|164.85|162.65|163.34|161.14|0
1704213300000|2024-01-02 16:35:00|164.64|162.44|163.98|161.78|164.85|162.65|163.87|161.67|0
1704213600000|2024-01-02 16:40:00|164.09|161.89|164.96|162.76|164.96|162.76|163.77|161.57|0
1704213900000|2024-01-02 16:45:00|164.9|162.7|166.93|164.73|167.04|164.84|164.74|162.54|0
1704214200000|2024-01-02 16:50:00|167.04|164.84|165.96|163.76|167.98|165.78|165.26|163.06|0
1704214500000|2024-01-02 16:55:00|166.02|163.82|166.68|164.48|166.9|164.7|165.91|163.71|0
1704214800000|2024-01-02 17:00:00|166.9|164.7|166.79|164.59|167.45|165.25|166.57|164.37|0
1704215100000|2024-01-02 17:05:00|166.9|164.7|166.57|164.37|167.01|164.81|166.35|164.15|0
1704215400000|2024-01-02 17:10:00|166.51|164.31|167|164.8|167.44|165.24|166.51|164.31|0
1704215700000|2024-01-02 17:15:00|166.89|164.69|165.9|163.7|166.89|164.69|164.92|162.72|0
1704216000000|2024-01-02 17:20:00|165.85|163.65|165.9|163.7|166.83|164.63|165.47|163.27|0
1704216300000|2024-01-02 17:25:00|166.01|163.81|165.68|163.48|166.56|164.36|165.57|163.37|0
1704216600000|2024-01-02 17:30:00|165.79|163.59|166.78|164.58|166.78|164.58|165.57|163.37|0
1704216900000|2024-01-02 17:35:00|166.67|164.47|167.99|165.79|168.1|165.9|166.67|164.47|0
1704217200000|2024-01-02 17:40:00|168.1|165.9|167.99|165.79|168.76|166.56|167.88|165.68|0
1704217500000|2024-01-02 17:45:00|168.1|165.9|166.01|163.81|168.1|165.9|165.46|163.26|0
1704217800000|2024-01-02 17:50:00|166.11|163.91|165.24|163.04|166.22|164.02|164.69|162.49|0
1704218100000|2024-01-02 17:55:00|165.13|162.93|164.26|162.06|165.35|163.15|164.04|161.84|0
1704218400000|2024-01-02 18:00:00|164.04|161.84|163.71|161.51|164.26|162.06|163.38|161.18|0
1704218700000|2024-01-02 18:05:00|163.6|161.4|163.17|160.97|164.25|162.05|162.84|160.64|0
1704219000000|2024-01-02 18:10:00|163.06|160.86|164.14|161.94|164.36|162.16|162.73|160.53|0
1704219300000|2024-01-02 18:15:00|163.92|161.72|164.47|162.27|164.79|162.59|163.6|161.4|0
1704219600000|2024-01-02 18:20:00|164.69|162.49|163.22|161.02|164.69|162.49|162.19|159.99|0
1704219900000|2024-01-02 18:25:00|163.16|160.96|162.73|160.53|164.04|161.84|162.73|160.53|0
1704220200000|2024-01-02 18:30:00|162.62|160.42|163.38|161.18|163.49|161.29|161.86|159.66|0
1704220500000|2024-01-02 18:35:00|163.16|160.96|163.6|161.4|163.82|161.62|163.05|160.85|0
1704220800000|2024-01-02 18:40:00|163.49|161.29|163.05|160.85|163.92|161.72|162.83|160.63|0
1704221100000|2024-01-02 18:45:00|162.94|160.74|162.83|160.63|164.03|161.83|162.51|160.31|0
1704221400000|2024-01-02 18:50:00|162.61|160.41|161.42|159.22|162.83|160.63|161.31|159.11|0
1704221700000|2024-01-02 18:55:00|161.53|159.33|160.45|158.25|161.64|159.44|159.91|157.71|0
1704222000000|2024-01-02 19:00:00|160.23|158.03|159.26|157.06|160.77|158.57|159.26|157.06|0
1704222300000|2024-01-02 19:05:00|159.16|156.96|158.83|156.63|159.48|157.28|157.98|155.78|0
1704222600000|2024-01-02 19:10:00|158.73|156.53|159.37|157.17|160.12|157.92|158.51|156.31|0
1704222900000|2024-01-02 19:15:00|159.26|157.06|157.79|155.59|159.26|157.06|157.57|155.37|0
1704223200000|2024-01-02 19:20:00|157.68|155.48|157.36|155.16|158.21|156.01|157.2|155|0
1704223500000|2024-01-02 19:25:00|157.46|155.26|158.32|156.12|158.53|156.33|157.25|155.05|0
1704223800000|2024-01-02 19:30:00|158.21|156.01|157.68|155.48|159.07|156.87|157.57|155.37|0
1704224100000|2024-01-02 19:35:00|157.78|155.58|156.82|154.62|157.83|155.63|156.82|154.62|0
1704224400000|2024-01-02 19:40:00|156.71|154.51|156.93|154.73|157.25|155.05|156.61|154.41|0
1704224700000|2024-01-02 19:45:00|156.82|154.62|156.18|153.98|157.35|155.15|156.07|153.87|0
1704225000000|2024-01-02 19:50:00|156.29|154.09|155.23|153.03|156.61|154.41|154.7|152.5|0
1704225300000|2024-01-02 19:55:00|155.12|152.92|153.45|151.25|155.33|153.13|153.34|151.14|0
1704225600000|2024-01-02 20:00:00|153.34|151.14|153.79|151.59|156.07|153.87|153.34|151.14|0
1704225900000|2024-01-02 20:05:00|153.9|151.7|154.11|151.91|155.05|152.85|153.37|151.17|0
1704226200000|2024-01-02 20:10:00|154.21|152.01|153.9|151.7|154.74|152.54|153.69|151.49|0
1704226500000|2024-01-02 20:15:00|154|151.8|155.37|153.17|155.79|153.59|153.58|151.38|0
1704226800000|2024-01-02 20:20:00|155.26|153.06|155.05|152.85|155.58|153.38|154.21|152.01|0
1704227100000|2024-01-02 20:25:00|154.99|152.79|155.15|152.95|155.47|153.27|154.31|152.11|0
1704227400000|2024-01-02 20:30:00|155.05|152.85|155.26|153.06|156.32|154.12|154.94|152.74|0
1704227700000|2024-01-02 20:35:00|155.2|153|154.52|152.32|155.26|153.06|154.31|152.11|0
1704228000000|2024-01-02 20:40:00|154.62|152.42|155.68|153.48|155.78|153.58|154.41|152.21|0
1704228300000|2024-01-02 20:45:00|155.78|153.58|156.63|154.43|156.74|154.54|155.36|153.16|0
1704228600000|2024-01-02 20:50:00|157.16|154.96|159.62|157.42|160.26|158.06|157.16|154.96|0
1704228900000|2024-01-02 20:55:00|159.83|157.63|162.75|160.55|162.86|160.66|159.51|157.31|0
1704229200000|2024-01-02 21:00:00|162.97|160.77|161.73|159.53|164.55|162.35|161.73|159.53|0
1704229500000|2024-01-02 21:05:00|162.05|159.85|161.94|159.74|162.49|160.29|161.83|159.63|0
1704229800000|2024-01-02 21:10:00|162.05|159.85|161.83|159.63|162.38|160.18|161.72|159.52|0
1704230100000|2024-01-02 21:15:00|162.04|159.64|161.71|159.31|162.04|159.64|161.6|159.2|0
1704230400000|2024-01-02 21:20:00|161.82|159.42|161.71|159.31|161.82|159.42|161.6|159.2|0
1704230700000|2024-01-02 21:25:00|161.82|159.42|161.6|159.2|161.93|159.53|161.6|159.2|0
1704231000000|2024-01-02 21:30:00|161.49|159.09|161.76|159.36|161.76|159.36|161.49|159.09|0
1704231300000|2024-01-02 21:35:00|161.82|159.42|161.82|159.42|162.14|159.74|161.71|159.31|0
1704231600000|2024-01-02 21:40:00|161.87|159.47|162.25|159.85|162.25|159.85|161.87|159.47|0
1704231900000|2024-01-02 21:45:00|162.3|159.9|162.47|160.07|162.58|160.18|162.25|159.85|0
1704232200000|2024-01-02 21:50:00|162.36|159.96|162.36|159.96|162.68|160.28|162.25|159.85|0
1704232500000|2024-01-02 21:55:00|162.25|159.85|162.19|159.79|162.36|159.96|162.14|159.74|0
1704232800000|2024-01-02 22:00:00|162.27|159.87|162.08|159.68|162.28|159.88|162.05|159.65|0
1704233100000|2024-01-02 22:05:00|162.06|159.66|162.09|159.69|162.1|159.7|162.05|159.65|0
1704233400000|2024-01-02 22:10:00|162.06|159.66|162.08|159.68|162.09|159.69|162.06|159.66|0
1704233700000|2024-01-02 22:15:00|162.12|159.72|162.23|159.83|162.25|159.85|162.12|159.72|0
1704234000000|2024-01-02 22:20:00|162.25|159.85|162.25|159.85|162.27|159.87|162.25|159.85|0
1704234300000|2024-01-02 22:25:00|162.22|159.82|162.33|159.93|162.33|159.93|162.2|159.8|0
1704234600000|2024-01-02 22:30:00|162.28|159.88|162.28|159.88|162.29|159.89|162.23|159.83|0
1704234900000|2024-01-02 22:35:00|162.27|159.87|162.31|159.91|162.33|159.93|162.27|159.87|0
1704235200000|2024-01-02 22:40:00|162.27|159.87|162.21|159.81|162.27|159.87|162.21|159.81|0
1704235500000|2024-01-02 22:45:00|162.22|159.82|162.21|159.81|162.26|159.86|162.21|159.81|0
1704235800000|2024-01-02 22:50:00|162.22|159.82|162.29|159.89|162.29|159.89|162.21|159.81|0
1704236100000|2024-01-02 22:55:00|162.38|159.98|162.45|160.05|162.63|160.23|162.33|159.93|0
1704236400000|2024-01-02 23:00:00|162.83|160.43|162.99|160.59|163.04|160.64|162.34|159.94|0
1704236700000|2024-01-02 23:05:00|162.88|160.48|162.77|160.37|162.99|160.59|162.77|160.37|0
1704237000000|2024-01-02 23:10:00|162.88|160.48|162.33|159.93|162.88|160.48|162.33|159.93|0
1704237300000|2024-01-02 23:15:00|162.22|159.82|161.68|159.28|162.33|159.93|161.68|159.28|0
1704237600000|2024-01-02 23:20:00|161.73|159.33|161.68|159.28|162.11|159.71|161.46|159.06|0
1704237900000|2024-01-02 23:25:00|161.57|159.17|161.68|159.28|161.9|159.5|161.57|159.17|0
1704238200000|2024-01-02 23:30:00|161.79|159.39|161.89|159.49|161.89|159.49|161.68|159.28|0
1704238500000|2024-01-02 23:35:00|162|159.6|162|159.6|162|159.6|161.89|159.49|0
1704238800000|2024-01-02 23:40:00|161.89|159.49|162|159.6|162.11|159.71|161.89|159.49|0
1704239100000|2024-01-02 23:45:00|161.89|159.49|162.11|159.71|162.11|159.71|161.78|159.38|0
1704239400000|2024-01-02 23:50:00|162|159.6|162.1|159.7|162.11|159.71|162|159.6|0
1704239700000|2024-01-02 23:55:00|162.21|159.81|162.21|159.81|162.21|159.81|162.1|159.7|0
1704240000000|2024-01-03 00:00:00|162.26|159.86|162.1|159.7|162.32|159.92|161.89|159.49|0
1704240300000|2024-01-03 00:05:00|162.05|159.65|161.99|159.59|162.05|159.65|161.88|159.48|0
1704240600000|2024-01-03 00:10:00|162.1|159.7|162.21|159.81|162.21|159.81|161.88|159.48|0
1704240900000|2024-01-03 00:15:00|162.32|159.92|161.99|159.59|162.32|159.92|161.99|159.59|0
1704241200000|2024-01-03 00:20:00|162.1|159.7|162.31|159.91|162.42|160.02|161.99|159.59|0
1704241500000|2024-01-03 00:25:00|162.21|159.81|162.2|159.8|162.42|160.02|162.2|159.8|0
1704241800000|2024-01-03 00:30:00|162.15|159.75|162.31|159.91|162.31|159.91|161.99|159.59|0
1704242100000|2024-01-03 00:35:00|162.2|159.8|161.77|159.37|162.31|159.91|161.77|159.37|0
1704242400000|2024-01-03 00:40:00|161.66|159.26|161.44|159.04|161.66|159.26|161.27|158.87|0
1704242700000|2024-01-03 00:45:00|161.33|158.93|161.33|158.93|161.44|159.04|161.33|158.93|0
1704243000000|2024-01-03 00:50:00|161.44|159.04|161.33|158.93|161.44|159.04|161|158.6|0
1704243300000|2024-01-03 00:55:00|161.22|158.82|161.22|158.82|161.33|158.93|161.22|158.82|0
1704243600000|2024-01-03 01:00:00|161.11|158.71|161.22|158.82|161.65|159.25|161.11|158.71|0
1704243900000|2024-01-03 01:05:00|161.32|158.92|161.32|158.92|161.54|159.14|161.32|158.92|0
1704244200000|2024-01-03 01:10:00|161.22|158.82|161|158.6|161.22|158.82|160.94|158.54|0
1704244500000|2024-01-03 01:15:00|160.89|158.49|161.21|158.81|161.21|158.81|160.78|158.38|0
1704244800000|2024-01-03 01:20:00|161.16|158.76|161.1|158.7|161.32|158.92|160.99|158.59|0
1704245100000|2024-01-03 01:25:00|160.99|158.59|161.21|158.81|161.32|158.92|160.99|158.59|0
1704245400000|2024-01-03 01:30:00|161.11|158.91|161|158.8|161.33|159.13|160.89|158.69|0
1704245700000|2024-01-03 01:35:00|161.05|158.85|161|158.8|161.32|159.12|161|158.8|0
1704246000000|2024-01-03 01:40:00|161.11|158.91|161|158.8|161.11|158.91|160.78|158.58|0
1704246300000|2024-01-03 01:45:00|160.89|158.69|161.1|158.9|161.21|159.01|160.89|158.69|0
1704246600000|2024-01-03 01:50:00|161.16|158.96|161.32|159.12|161.32|159.12|161|158.8|0
1704246900000|2024-01-03 01:55:00|161.43|159.23|161.1|158.9|161.43|159.23|160.99|158.79|0
1704247200000|2024-01-03 02:00:00|161.21|159.01|161.32|159.12|161.32|159.12|161.1|158.9|0
1704247500000|2024-01-03 02:05:00|161.21|159.01|161.1|158.9|161.32|159.12|161.1|158.9|0
1704247800000|2024-01-03 02:10:00|161.21|159.01|161.21|159.01|161.21|159.01|161.1|158.9|0
1704248100000|2024-01-03 02:15:00|161.1|158.9|160.82|158.62|161.1|158.9|160.77|158.57|0
1704248400000|2024-01-03 02:20:00|160.77|158.57|160.55|158.35|160.88|158.68|160.55|158.35|0
1704248700000|2024-01-03 02:25:00|160.5|158.3|160.44|158.24|160.55|158.35|160.23|158.03|0
1704249000000|2024-01-03 02:30:00|160.55|158.35|160.55|158.35|160.77|158.57|160.44|158.24|0
1704249300000|2024-01-03 02:35:00|160.6|158.4|160.66|158.46|160.87|158.67|160.6|158.4|0
1704249600000|2024-01-03 02:40:00|160.77|158.57|160.76|158.56|160.87|158.67|160.66|158.46|0
1704249900000|2024-01-03 02:45:00|160.71|158.51|160.65|158.45|160.76|158.56|160.44|158.24|0
1704250200000|2024-01-03 02:50:00|160.55|158.35|160.54|158.34|160.76|158.56|160.44|158.24|0
1704250500000|2024-01-03 02:55:00|160.49|158.29|160.44|158.24|160.54|158.34|160.22|158.02|0
1704250800000|2024-01-03 03:00:00|160.49|158.29|160.76|158.56|160.76|158.56|160.44|158.24|0
1704251100000|2024-01-03 03:05:00|160.87|158.67|160.76|158.56|160.87|158.67|160.65|158.45|0
1704251400000|2024-01-03 03:10:00|160.81|158.61|160.54|158.34|160.87|158.67|160.54|158.34|0
1704251700000|2024-01-03 03:15:00|160.65|158.45|160.32|158.12|160.65|158.45|160.21|158.01|0
1704252000000|2024-01-03 03:20:00|160.37|158.17|160.32|158.12|160.43|158.23|160.21|158.01|0
1704252300000|2024-01-03 03:25:00|160.21|158.01|160.21|158.01|160.32|158.12|160.21|158.01|0
1704252600000|2024-01-03 03:30:00|160.32|158.12|160.75|158.55|160.75|158.55|160.21|158.01|0
1704252900000|2024-01-03 03:35:00|160.64|158.44|160.53|158.33|160.75|158.55|160.42|158.22|0
1704253200000|2024-01-03 03:40:00|160.64|158.44|160.53|158.33|160.64|158.44|160.42|158.22|0
1704253500000|2024-01-03 03:45:00|160.42|158.22|160.42|158.22|160.64|158.44|160.42|158.22|0
1704253800000|2024-01-03 03:50:00|160.53|158.33|160.42|158.22|160.53|158.33|160.42|158.22|0
1704254100000|2024-01-03 03:55:00|160.31|158.11|160.31|158.11|160.42|158.22|160.31|158.11|0
1704254400000|2024-01-03 04:00:00|160.42|158.22|160.2|158|160.42|158.22|160.2|158|0
1704254700000|2024-01-03 04:05:00|160.31|158.11|160.31|158.11|160.31|158.11|160.2|158|0
1704255000000|2024-01-03 04:10:00|160.2|158|160.31|158.11|160.31|158.11|160.2|158|0
1704255300000|2024-01-03 04:15:00|160.2|158|160.2|158|160.2|158|160.2|158|0
1704255600000|2024-01-03 04:20:00|160.3|158.1|160.3|158.1|160.36|158.16|160.3|158.1|0
1704255900000|2024-01-03 04:25:00|160.41|158.21|160.19|157.99|160.41|158.21|160.19|157.99|0
1704256200000|2024-01-03 04:30:00|160.3|158.1|160.08|157.88|160.3|158.1|160.08|157.88|0
1704256500000|2024-01-03 04:35:00|159.98|157.78|159.98|157.78|160.08|157.88|159.87|157.67|0
1704256800000|2024-01-03 04:40:00|159.87|157.67|159.97|157.77|159.98|157.78|159.76|157.56|0
1704257100000|2024-01-03 04:45:00|159.87|157.67|159.86|157.66|159.97|157.77|159.81|157.61|0
1704257400000|2024-01-03 04:50:00|159.76|157.56|159.76|157.56|159.86|157.66|159.76|157.56|0
1704257700000|2024-01-03 04:55:00|159.7|157.5|159.75|157.55|159.86|157.66|159.65|157.45|0
1704258000000|2024-01-03 05:00:00|159.65|157.45|159.43|157.23|159.65|157.45|159.43|157.23|0
1704258300000|2024-01-03 05:05:00|159.54|157.34|159.54|157.34|159.64|157.44|159.54|157.34|0
1704258600000|2024-01-03 05:10:00|159.43|157.23|159.43|157.23|159.64|157.44|159.21|157.01|0
1704258900000|2024-01-03 05:15:00|159.53|157.33|159.64|157.44|159.86|157.66|159.53|157.33|0
1704259200000|2024-01-03 05:20:00|159.53|157.33|159.21|157.01|159.53|157.33|159.21|157.01|0
1704259500000|2024-01-03 05:25:00|159.32|157.12|159.53|157.33|159.53|157.33|159.32|157.12|0
1704259800000|2024-01-03 05:30:00|159.64|157.44|159.96|157.76|159.96|157.76|159.64|157.44|0
1704260100000|2024-01-03 05:35:00|159.9|157.7|159.85|157.65|159.96|157.76|159.74|157.54|0
1704260400000|2024-01-03 05:40:00|159.74|157.54|159.63|157.43|159.85|157.65|159.63|157.43|0
1704260700000|2024-01-03 05:45:00|159.53|157.33|159.85|157.65|159.96|157.76|159.53|157.33|0
1704261000000|2024-01-03 05:50:00|159.9|157.7|159.85|157.65|159.95|157.75|159.74|157.54|0
1704261300000|2024-01-03 05:55:00|159.9|157.7|159.95|157.75|159.95|157.75|159.85|157.65|0
1704261600000|2024-01-03 06:00:00|159.85|157.65|159.95|157.75|160.06|157.86|159.84|157.64|0
1704261900000|2024-01-03 06:05:00|159.84|157.64|159.63|157.43|159.95|157.75|159.63|157.43|0
1704262200000|2024-01-03 06:10:00|159.73|157.53|160.06|157.86|160.06|157.86|159.63|157.43|0
1704262500000|2024-01-03 06:15:00|160.17|157.97|160.16|157.96|160.17|157.97|159.95|157.75|0
1704262800000|2024-01-03 06:20:00|160.06|157.86|160.27|158.07|160.27|158.07|160.06|157.86|0
1704263100000|2024-01-03 06:25:00|160.38|158.18|160.7|158.5|160.7|158.5|160.27|158.07|0
1704263400000|2024-01-03 06:30:00|160.65|158.45|160.27|158.07|160.65|158.45|160.27|158.07|0
1704263700000|2024-01-03 06:35:00|160.38|158.18|160.48|158.28|160.48|158.28|160.27|158.07|0
1704264000000|2024-01-03 06:40:00|160.37|158.17|160.59|158.39|160.7|158.5|160.37|158.17|0
1704264300000|2024-01-03 06:45:00|160.7|158.5|160.59|158.39|160.7|158.5|160.37|158.17|0
1704264600000|2024-01-03 06:50:00|160.7|158.5|160.37|158.17|160.7|158.5|160.37|158.17|0
1704264900000|2024-01-03 06:55:00|160.31|158.11|160.26|158.06|160.37|158.17|160.26|158.06|0
1704265200000|2024-01-03 07:00:00|160.15|157.95|159.94|157.74|160.37|158.17|159.94|157.74|0
1704265500000|2024-01-03 07:05:00|160.04|157.84|160.15|157.95|160.15|157.95|159.61|157.41|0
1704265800000|2024-01-03 07:10:00|160.26|158.06|159.93|157.73|160.26|158.06|159.93|157.73|0
1704266100000|2024-01-03 07:15:00|159.88|157.68|159.61|157.41|160.04|157.84|159.61|157.41|0
1704266400000|2024-01-03 07:20:00|159.72|157.52|160.47|158.27|160.47|158.27|159.72|157.52|0
1704266700000|2024-01-03 07:25:00|160.52|158.32|160.47|158.27|160.58|158.38|160.25|158.05|0
1704267000000|2024-01-03 07:30:00|160.52|158.32|160.47|158.27|160.58|158.38|160.04|157.84|0
1704267300000|2024-01-03 07:35:00|160.36|158.16|161.17|158.97|161.28|159.08|160.36|158.16|0
1704267600000|2024-01-03 07:40:00|161.28|159.08|161.28|159.08|161.39|159.19|161.17|158.97|0
1704267900000|2024-01-03 07:45:00|161.38|159.18|161.38|159.18|161.49|159.29|161.27|159.07|0
1704268200000|2024-01-03 07:50:00|161.33|159.13|161.38|159.18|161.49|159.29|161.27|159.07|0
1704268500000|2024-01-03 07:55:00|161.43|159.23|161.27|159.07|161.71|159.51|161.27|159.07|0
1704268800000|2024-01-03 08:00:00|161.38|159.18|160.95|158.75|161.71|159.51|160.84|158.64|0
1704269100000|2024-01-03 08:05:00|161.05|158.85|161.92|159.72|161.92|159.72|160.95|158.75|0
1704269400000|2024-01-03 08:10:00|161.7|159.5|161.92|159.72|162.46|160.26|161.59|159.39|0
1704269700000|2024-01-03 08:15:00|162.03|159.83|162.46|160.26|162.57|160.37|161.81|159.61|0
1704270000000|2024-01-03 08:20:00|162.57|160.37|162.02|159.82|162.79|160.59|162.02|159.82|0
1704270300000|2024-01-03 08:25:00|162.08|159.88|160.94|158.74|162.24|160.04|160.51|158.31|0
1704270600000|2024-01-03 08:30:00|161.05|158.85|161.37|159.17|162.07|159.87|160.83|158.63|0
1704270900000|2024-01-03 08:35:00|161.48|159.28|161.59|159.39|161.91|159.71|161.37|159.17|0
1704271200000|2024-01-03 08:40:00|161.48|159.28|161.04|158.84|161.8|159.6|160.61|158.41|0
1704271500000|2024-01-03 08:45:00|161.15|158.95|160.72|158.52|161.47|159.27|160.61|158.41|0
1704271800000|2024-01-03 08:50:00|160.83|158.63|159.85|157.65|160.88|158.68|159.85|157.65|0
1704272100000|2024-01-03 08:55:00|159.8|157.6|159.85|157.65|160.18|157.98|159.74|157.54|0
1704272400000|2024-01-03 09:00:00|159.74|157.54|159.31|157.11|160.28|158.08|159.31|157.11|0
1704272700000|2024-01-03 09:05:00|159.42|157.22|158.5|156.3|159.53|157.33|158.35|156.15|0
1704273000000|2024-01-03 09:10:00|158.56|156.36|158.34|156.14|158.99|156.79|158.34|156.14|0
1704273300000|2024-01-03 09:15:00|158.24|156.04|158.34|156.14|158.67|156.47|157.92|155.72|0
1704273600000|2024-01-03 09:20:00|158.45|156.25|158.88|156.68|159.09|156.89|158.34|156.14|0
1704273900000|2024-01-03 09:25:00|158.99|156.79|158.82|156.62|159.09|156.89|158.56|156.36|0
1704274200000|2024-01-03 09:30:00|158.77|156.57|158.55|156.35|158.98|156.78|158.34|156.14|0
1704274500000|2024-01-03 09:35:00|158.66|156.46|158.77|156.57|158.98|156.78|158.66|156.46|0
1704274800000|2024-01-03 09:40:00|158.55|156.35|157.8|155.6|158.66|156.46|157.8|155.6|0
1704275100000|2024-01-03 09:45:00|157.7|155.5|157.27|155.07|158.02|155.82|157.16|154.96|0
1704275400000|2024-01-03 09:50:00|157.37|155.17|157.59|155.39|157.59|155.39|157.16|154.96|0
1704275700000|2024-01-03 09:55:00|157.69|155.49|157.16|154.96|157.69|155.49|157.16|154.96|0
1704276000000|2024-01-03 10:00:00|156.95|154.75|157.48|155.28|157.48|155.28|156.73|154.53|0
1704276300000|2024-01-03 10:05:00|157.58|155.38|157.16|154.96|157.9|155.7|157.05|154.85|0
1704276600000|2024-01-03 10:10:00|157.05|154.85|157.9|155.7|158.11|155.91|156.94|154.74|0
1704276900000|2024-01-03 10:15:00|157.85|155.65|157.26|155.06|157.9|155.7|157.15|154.95|0
1704277200000|2024-01-03 10:20:00|157.37|155.17|157.72|155.52|157.94|155.74|156.43|154.23|0
1704277500000|2024-01-03 10:25:00|157.62|155.42|157.83|155.63|158.04|155.84|157.4|155.2|0
1704277800000|2024-01-03 10:30:00|157.72|155.52|159.22|157.02|159.22|157.02|157.62|155.42|0
1704278100000|2024-01-03 10:35:00|159.11|156.91|158.68|156.48|159.22|157.02|158.25|156.05|0
1704278400000|2024-01-03 10:40:00|158.73|156.53|159.43|157.23|159.64|157.44|158.73|156.53|0
1704278700000|2024-01-03 10:45:00|159.37|157.17|158.68|156.48|159.43|157.23|158.68|156.48|0
1704279000000|2024-01-03 10:50:00|158.78|156.58|158.89|156.69|159.21|157.01|158.78|156.58|0
1704279300000|2024-01-03 10:55:00|159|156.8|158.25|156.05|159|156.8|158.14|155.94|0
1704279600000|2024-01-03 11:00:00|158.35|156.15|158.19|155.99|158.67|156.47|158.19|155.99|0
1704279900000|2024-01-03 11:05:00|158.14|155.94|158.56|156.36|158.67|156.47|158.03|155.83|0
1704280200000|2024-01-03 11:10:00|158.67|156.47|158.14|155.94|158.78|156.58|158.03|155.83|0
1704280500000|2024-01-03 11:15:00|158.08|155.88|157.92|155.72|158.24|156.04|157.87|155.67|0
1704280800000|2024-01-03 11:20:00|158.03|155.83|157.39|155.19|158.13|155.93|157.39|155.19|0
1704281100000|2024-01-03 11:25:00|157.28|155.08|156.75|154.55|157.39|155.19|156.64|154.44|0
1704281400000|2024-01-03 11:30:00|156.85|154.65|156.53|154.33|156.85|154.65|156.32|154.12|0
1704281700000|2024-01-03 11:35:00|156.43|154.23|156.32|154.12|156.53|154.33|156.11|153.91|0
1704282000000|2024-01-03 11:40:00|156.43|154.23|156.43|154.23|156.64|154.44|156.05|153.85|0
1704282300000|2024-01-03 11:45:00|156.53|154.33|156.64|154.44|156.96|154.76|156.43|154.23|0
1704282600000|2024-01-03 11:50:00|156.53|154.33|156.21|154.01|156.64|154.44|156|153.8|0
1704282900000|2024-01-03 11:55:00|156.1|153.9|156.53|154.33|156.74|154.54|155.89|153.69|0
1704283200000|2024-01-03 12:00:00|156.63|154.43|155.78|153.58|156.63|154.43|155.78|153.58|0
1704283500000|2024-01-03 12:05:00|155.89|153.69|155.68|153.48|155.89|153.69|155.2|153|0
1704283800000|2024-01-03 12:10:00|155.57|153.37|155.15|152.95|155.68|153.48|155.15|152.95|0
1704284100000|2024-01-03 12:15:00|155.25|153.05|155.25|153.05|155.94|153.74|155.25|153.05|0
1704284400000|2024-01-03 12:20:00|155.15|152.95|154.62|152.42|155.46|153.26|154.62|152.42|0
1704284700000|2024-01-03 12:25:00|154.56|152.36|154.72|152.52|154.93|152.73|154.41|152.21|0
1704285000000|2024-01-03 12:30:00|154.62|152.42|154.51|152.31|154.83|152.63|154.3|152.1|0
1704285300000|2024-01-03 12:35:00|154.62|152.42|153.98|151.78|154.62|152.42|153.77|151.57|0
1704285600000|2024-01-03 12:40:00|154.09|151.89|153.98|151.78|154.51|152.31|153.77|151.57|0
1704285900000|2024-01-03 12:45:00|154.09|151.89|154.4|152.2|154.51|152.31|153.88|151.68|0
1704286200000|2024-01-03 12:50:00|154.3|152.1|154.95|152.75|155.58|153.38|154.19|151.99|0
1704286500000|2024-01-03 12:55:00|154.89|152.69|154.53|152.33|154.89|152.69|154.21|152.01|0
1704286800000|2024-01-03 13:00:00|154.42|152.22|154.53|152.33|154.79|152.59|153.9|151.7|0
1704287100000|2024-01-03 13:05:00|154.42|152.22|154.63|152.43|154.73|152.53|154.31|152.11|0
1704287400000|2024-01-03 13:10:00|154.52|152.32|154.94|152.74|155.05|152.85|154.52|152.32|0
1704287700000|2024-01-03 13:15:00|155.05|152.85|156.1|153.9|156.21|154.01|154.73|152.53|0
1704288000000|2024-01-03 13:20:00|156|153.8|155.68|153.48|156.31|154.11|155.47|153.27|0
1704288300000|2024-01-03 13:25:00|155.78|153.58|156.15|153.95|156.42|154.22|155.78|153.58|0
1704288600000|2024-01-03 13:30:00|155.99|153.79|155.89|153.69|156.1|153.9|155.25|153.05|0
1704288900000|2024-01-03 13:35:00|155.99|153.79|156.3|154.1|156.4|154.2|155.77|153.57|0
1704289200000|2024-01-03 13:40:00|156.19|153.99|155.34|153.14|156.19|153.99|155.34|153.14|0
1704289500000|2024-01-03 13:45:00|155.45|153.25|154.81|152.61|155.55|153.35|154.71|152.51|0
1704289800000|2024-01-03 13:50:00|154.92|152.72|154.81|152.61|155.66|153.46|154.6|152.4|0
1704290100000|2024-01-03 13:55:00|154.92|152.72|153.76|151.56|154.97|152.77|153.55|151.35|0
1704290400000|2024-01-03 14:00:00|153.87|151.67|153.45|151.25|154.39|152.19|153.34|151.14|0
1704290700000|2024-01-03 14:05:00|153.34|151.14|152.82|150.62|153.55|151.35|152.61|150.41|0
1704291000000|2024-01-03 14:10:00|152.76|150.56|152.29|150.09|152.76|150.56|152.29|150.09|0
1704291300000|2024-01-03 14:15:00|152.4|150.2|153.02|150.82|153.18|150.98|152.19|149.99|0
1704291600000|2024-01-03 14:20:00|153.13|150.93|152.29|150.09|153.86|151.66|152.13|149.93|0
1704291900000|2024-01-03 14:25:00|152.19|149.99|152.92|150.72|153.12|150.92|152.08|149.88|0
1704292200000|2024-01-03 14:30:00|152.81|150.61|152.29|150.09|153.23|151.03|151.35|149.15|0
1704292500000|2024-01-03 14:35:00|151.87|149.67|151.77|149.57|152.5|150.3|151.45|149.25|0
1704292800000|2024-01-03 14:40:00|151.87|149.67|151.87|149.67|153.12|150.92|151.77|149.57|0
1704293100000|2024-01-03 14:45:00|151.66|149.46|152.08|149.88|152.08|149.88|151.14|148.94|0
1704293400000|2024-01-03 14:50:00|151.97|149.77|151.45|149.25|152.91|150.71|151.35|149.15|0
1704293700000|2024-01-03 14:55:00|151.55|149.35|152.63|150.43|153.27|151.07|149.69|147.49|0
1704294000000|2024-01-03 15:00:00|152.68|150.48|155.29|153.09|156.03|153.83|152.11|149.91|0
1704294300000|2024-01-03 15:05:00|155.71|153.51|152.98|150.78|156.83|154.63|152.57|150.37|0
1704294600000|2024-01-03 15:10:00|152.88|150.68|151.2|149|153.23|151.03|151.1|148.9|0
1704294900000|2024-01-03 15:15:00|151.1|148.9|151.3|149.1|151.51|149.31|150.68|148.48|0
1704295200000|2024-01-03 15:20:00|151.2|149|151.2|149|151.3|149.1|150.37|148.17|0
1704295500000|2024-01-03 15:25:00|151.3|149.1|151.5|149.3|152.64|150.44|151.09|148.89|0
1704295800000|2024-01-03 15:30:00|151.61|149.41|151.19|148.99|152.02|149.82|150.58|148.38|0
1704296100000|2024-01-03 15:35:00|150.99|148.79|148.93|146.73|151.4|149.2|148.53|146.33|0
1704296400000|2024-01-03 15:40:00|148.63|146.43|149.24|147.04|149.65|147.45|148.53|146.33|0
1704296700000|2024-01-03 15:45:00|149.04|146.84|148.63|146.43|149.34|147.14|148.22|146.02|0
1704297000000|2024-01-03 15:50:00|148.52|146.32|149.13|146.93|150.06|147.86|148.47|146.27|0
1704297300000|2024-01-03 15:55:00|149.03|146.83|150.41|148.21|150.61|148.41|148.73|146.53|0
1704297600000|2024-01-03 16:00:00|150.51|148.31|151.22|149.02|152.64|150.44|149.83|147.63|0
1704297900000|2024-01-03 16:05:00|151.12|148.92|151.32|149.12|151.53|149.33|150.71|148.51|0
1704298200000|2024-01-03 16:10:00|151.53|149.33|149.84|147.64|151.74|149.54|149.84|147.64|0
1704298500000|2024-01-03 16:15:00|149.94|147.74|149.22|147.02|150.87|148.67|149.01|146.81|0
1704298800000|2024-01-03 16:20:00|149.32|147.12|149.63|147.43|150.25|148.05|149.01|146.81|0
1704299100000|2024-01-03 16:25:00|149.53|147.33|150.25|148.05|150.97|148.77|149.32|147.12|0
1704299400000|2024-01-03 16:30:00|150.14|147.94|149.73|147.53|150.56|148.36|149.42|147.22|0
1704299700000|2024-01-03 16:35:00|149.83|147.63|148.96|146.76|150.14|147.94|148.8|146.6|0
1704300000000|2024-01-03 16:40:00|149.11|146.91|149.52|147.32|149.62|147.42|147.68|145.48|0
1704300300000|2024-01-03 16:45:00|149.57|147.37|149.42|147.22|149.73|147.53|148.9|146.7|0
1704300600000|2024-01-03 16:50:00|149.31|147.11|149.11|146.91|149.78|147.58|148.9|146.7|0
1704300900000|2024-01-03 16:55:00|149.21|147.01|148.29|146.09|149.31|147.11|148.08|145.88|0
1704301200000|2024-01-03 17:00:00|148.39|146.19|149|146.8|149|146.8|147.77|145.57|0
1704301500000|2024-01-03 17:05:00|149.1|146.9|148.08|145.88|149.41|147.21|147.87|145.67|0
1704301800000|2024-01-03 17:10:00|147.98|145.78|147.67|145.47|148.18|145.98|147.36|145.16|0
1704302100000|2024-01-03 17:15:00|147.57|145.37|147.16|144.96|148.38|146.18|147.06|144.86|0
1704302400000|2024-01-03 17:20:00|147.26|145.06|147.87|145.67|148.07|145.87|147.06|144.86|0
1704302700000|2024-01-03 17:25:00|147.97|145.77|149.46|147.26|149.46|147.26|147.77|145.57|0
1704303000000|2024-01-03 17:30:00|149.41|147.21|149.71|147.51|150.02|147.82|148.89|146.69|0
1704303300000|2024-01-03 17:35:00|149.82|147.62|150.12|147.92|150.23|148.03|149.82|147.62|0
1704303600000|2024-01-03 17:40:00|150.23|148.03|150.54|148.34|151.16|148.96|150.23|148.03|0
1704303900000|2024-01-03 17:45:00|150.74|148.54|150.95|148.75|151.05|148.85|150.23|148.03|0
1704304200000|2024-01-03 17:50:00|150.74|148.54|150.64|148.44|150.84|148.64|150.33|148.13|0
1704304500000|2024-01-03 17:55:00|150.53|148.33|152.66|150.46|152.82|150.62|150.43|148.23|0
1704304800000|2024-01-03 18:00:00|152.61|150.41|151.92|149.72|154.36|152.16|151.5|149.3|0
1704305100000|2024-01-03 18:05:00|152.02|149.82|151.81|149.61|152.23|150.03|151.4|149.2|0
1704305400000|2024-01-03 18:10:00|151.71|149.51|152.02|149.82|152.54|150.34|151.71|149.51|0
1704305700000|2024-01-03 18:15:00|152.12|149.92|152.02|149.82|152.54|150.34|151.81|149.61|0
1704306000000|2024-01-03 18:20:00|151.91|149.71|151.7|149.5|152.02|149.82|151.39|149.19|0
1704306300000|2024-01-03 18:25:00|151.81|149.61|151.6|149.4|152.22|150.02|151.29|149.09|0
1704306600000|2024-01-03 18:30:00|151.7|149.5|150.45|148.25|151.91|149.71|150.35|148.15|0
1704306900000|2024-01-03 18:35:00|150.56|148.36|151.08|148.88|151.28|149.08|149.63|147.43|0
1704307200000|2024-01-03 18:40:00|151.18|148.98|150.45|148.25|151.39|149.19|150.35|148.15|0
1704307500000|2024-01-03 18:45:00|150.35|148.15|150.76|148.56|150.97|148.77|150.14|147.94|0
1704307800000|2024-01-03 18:50:00|150.66|148.46|150.34|148.14|151.59|149.39|150.24|148.04|0
1704308100000|2024-01-03 18:55:00|150.24|148.04|150.83|147.97|150.88|148.56|150.03|147.83|0
1704308400000|2024-01-03 19:00:00|150.1|147.24|148.18|145.98|152.44|149.58|148.18|145.98|0
1704308700000|2024-01-03 19:05:00|148.28|146.08|149.51|147.31|149.93|147.73|145.93|143.73|0
1704309000000|2024-01-03 19:10:00|149.62|147.42|148.17|145.97|151.07|148.87|147.66|145.46|0
1704309300000|2024-01-03 19:15:00|147.87|145.67|149.2|147|149.82|147.62|146.84|144.64|0
1704309600000|2024-01-03 19:20:00|149.41|147.21|149.92|147.72|149.92|147.72|147.87|145.67|0
1704309900000|2024-01-03 19:25:00|149.82|147.62|154.2|152|154.94|152.74|149.51|147.31|0
1704310200000|2024-01-03 19:30:00|154.73|152.53|153.05|150.85|155.04|152.84|151.9|149.7|0
1704310500000|2024-01-03 19:35:00|152.84|150.64|152.53|150.33|153.16|150.96|151.38|149.18|0
1704310800000|2024-01-03 19:40:00|152.63|150.43|154.1|151.9|154.63|152.43|151.79|149.59|0
1704311100000|2024-01-03 19:45:00|153.99|151.79|152.21|150.01|154.42|152.22|152.21|150.01|0
1704311400000|2024-01-03 19:50:00|152.11|149.91|151.58|149.38|152.52|150.32|151.27|149.07|0
1704311700000|2024-01-03 19:55:00|151.48|149.28|150.75|148.55|152|149.8|150.65|148.45|0
1704312000000|2024-01-03 20:00:00|150.65|148.45|148.58|146.38|150.96|148.76|148.58|146.38|0
1704312300000|2024-01-03 20:05:00|148.68|146.48|148.06|145.86|148.89|146.69|147.04|144.84|0
1704312600000|2024-01-03 20:10:00|147.96|145.76|147.86|145.66|148.58|146.38|146.93|144.73|0
1704312900000|2024-01-03 20:15:00|147.75|145.55|147.04|144.84|147.75|145.55|146.53|144.33|0
1704313200000|2024-01-03 20:20:00|147.14|144.94|146.22|144.02|147.85|145.65|146.22|144.02|0
1704313500000|2024-01-03 20:25:00|146.32|144.12|146.62|144.42|146.73|144.53|145.61|143.41|0
1704313800000|2024-01-03 20:30:00|146.52|144.32|148.57|146.37|148.77|146.57|146.52|144.32|0
1704314100000|2024-01-03 20:35:00|148.47|146.27|147.75|145.55|148.77|146.57|146.83|144.63|0
1704314400000|2024-01-03 20:40:00|147.85|145.65|145.7|143.5|148.36|146.16|145.7|143.5|0
1704314700000|2024-01-03 20:45:00|145.6|143.4|145.4|143.2|146.31|144.11|145.35|143.15|0
1704315000000|2024-01-03 20:50:00|145.3|143.1|143.18|140.98|145.3|143.1|142.37|140.17|0
1704315300000|2024-01-03 20:55:00|142.87|140.67|144.29|142.09|147.07|144.87|142.87|140.67|0
1704315600000|2024-01-03 21:00:00|145.4|143.2|144.69|142.49|145.4|143.2|144.19|141.99|0
1704315900000|2024-01-03 21:05:00|144.79|142.59|144.59|142.39|145.1|142.9|144.59|142.39|0
1704316200000|2024-01-03 21:10:00|144.64|142.44|144.89|142.69|144.89|142.69|144.59|142.39|0
1704316500000|2024-01-03 21:15:00|144.79|142.39|144.59|142.19|144.79|142.39|144.49|142.09|0
1704316800000|2024-01-03 21:20:00|144.69|142.29|144.79|142.39|144.99|142.59|144.63|142.23|0
1704317100000|2024-01-03 21:25:00|144.69|142.29|144.99|142.59|144.99|142.59|144.69|142.29|0
1704317400000|2024-01-03 21:30:00|144.89|142.49|144.89|142.49|144.89|142.49|144.68|142.28|0
1704317700000|2024-01-03 21:35:00|144.99|142.59|144.88|142.48|145.09|142.69|144.68|142.28|0
1704318000000|2024-01-03 21:40:00|144.98|142.58|145.29|142.89|145.29|142.89|144.98|142.58|0
1704318300000|2024-01-03 21:45:00|145.39|142.99|145.59|143.19|145.69|143.29|145.39|142.99|0
1704318600000|2024-01-03 21:50:00|145.69|143.29|145.69|143.29|145.69|143.29|145.59|143.19|0
1704318900000|2024-01-03 21:55:00|145.79|143.39|146.04|143.64|146.04|143.64|145.79|143.39|0
1704319200000|2024-01-03 22:00:00|145.87|143.47|146.12|143.72|146.27|143.87|145.83|143.43|0
1704319500000|2024-01-03 22:05:00|146.13|143.73|146.12|143.72|146.27|143.87|145.95|143.55|0
1704319800000|2024-01-03 22:10:00|146.1|143.7|146.12|143.72|146.16|143.76|146.03|143.63|0
1704320100000|2024-01-03 22:15:00|146.09|143.69|146.1|143.7|146.12|143.72|146.07|143.67|0
1704320400000|2024-01-03 22:20:00|146.16|143.76|146.25|143.85|146.53|144.13|146.13|143.73|0
1704320700000|2024-01-03 22:25:00|146.27|143.87|146.31|143.91|146.41|144.01|146.27|143.87|0
1704321000000|2024-01-03 22:30:00|146.27|143.87|146.38|143.98|146.38|143.98|146.23|143.83|0
1704321300000|2024-01-03 22:35:00|146.48|144.08|146.38|143.98|146.48|144.08|146.38|143.98|0
1704321600000|2024-01-03 22:40:00|146.35|143.95|146.45|144.05|146.45|144.05|146.32|143.92|0
1704321900000|2024-01-03 22:45:00|146.44|144.04|146.32|143.92|146.45|144.05|146.27|143.87|0
1704322200000|2024-01-03 22:50:00|146.33|143.93|146.33|143.93|146.33|143.93|146.33|143.93|0
1704322500000|2024-01-03 22:55:00|146.36|143.96|146.46|144.06|146.48|144.08|146.33|143.93|0
1704322800000|2024-01-03 23:00:00|146.53|144.13|146.79|144.39|147.61|145.21|146.53|144.13|0
1704323100000|2024-01-03 23:05:00|146.74|144.34|146.38|143.98|146.89|144.49|146.28|143.88|0
1704323400000|2024-01-03 23:10:00|146.28|143.88|146.28|143.88|146.38|143.98|146.18|143.78|0
1704323700000|2024-01-03 23:15:00|146.38|143.98|146.28|143.88|146.38|143.98|146.17|143.77|0
1704324000000|2024-01-03 23:20:00|146.22|143.82|146.38|143.98|146.58|144.18|146.17|143.77|0
1704324300000|2024-01-03 23:25:00|146.48|144.08|146.48|144.08|146.48|144.08|146.27|143.87|0
1704324600000|2024-01-03 23:30:00|146.58|144.18|146.27|143.87|146.58|144.18|146.07|143.67|0
1704324900000|2024-01-03 23:35:00|146.17|143.77|146.17|143.77|146.27|143.87|145.97|143.57|0
1704325200000|2024-01-03 23:40:00|146.22|143.82|145.96|143.56|146.22|143.82|145.96|143.56|0
1704325500000|2024-01-03 23:45:00|146.01|143.61|146.06|143.66|146.17|143.77|145.86|143.46|0
1704325800000|2024-01-03 23:50:00|146.17|143.77|146.37|143.97|146.37|143.97|146.17|143.77|0
1704326100000|2024-01-03 23:55:00|146.32|143.92|146.37|143.97|146.37|143.97|146.27|143.87|0
1704326400000|2024-01-04 00:00:00|146.27|143.87|145.55|143.15|146.27|143.87|145.45|143.05|0
1704326700000|2024-01-04 00:05:00|145.65|143.25|145.25|142.85|145.76|143.36|145.25|142.85|0
1704327000000|2024-01-04 00:10:00|145.3|142.9|145.45|143.05|145.65|143.25|145.15|142.75|0
1704327300000|2024-01-04 00:15:00|145.35|142.95|145.55|143.15|145.6|143.2|145.25|142.85|0
1704327600000|2024-01-04 00:20:00|145.65|143.25|146.46|144.06|146.51|144.11|145.65|143.25|0
1704327900000|2024-01-04 00:25:00|146.56|144.16|146.46|144.06|146.77|144.37|146.46|144.06|0
1704328200000|2024-01-04 00:30:00|146.56|144.16|146.76|144.36|146.77|144.37|146.46|144.06|0
1704328500000|2024-01-04 00:35:00|146.66|144.26|146.76|144.36|146.87|144.47|146.66|144.26|0
1704328800000|2024-01-04 00:40:00|146.87|144.47|146.97|144.57|146.97|144.57|146.86|144.46|0
1704329100000|2024-01-04 00:45:00|146.86|144.46|147.37|144.97|147.37|144.97|146.86|144.46|0
1704329400000|2024-01-04 00:50:00|147.27|144.87|147.37|144.97|147.47|145.07|147.17|144.77|0
1704329700000|2024-01-04 00:55:00|147.47|145.07|147.47|145.07|147.47|145.07|147.17|144.77|0
1704330000000|2024-01-04 01:00:00|147.37|144.97|147.47|145.07|147.47|145.07|147.27|144.87|0
1704330300000|2024-01-04 01:05:00|147.42|145.02|147.16|144.76|147.47|145.07|147.06|144.66|0
1704330600000|2024-01-04 01:10:00|147.21|144.81|147.16|144.76|147.27|144.87|146.86|144.46|0
1704330900000|2024-01-04 01:15:00|147.06|144.66|147.36|144.96|147.57|145.17|147.06|144.66|0
1704331200000|2024-01-04 01:20:00|147.47|145.07|147.26|144.86|147.57|145.17|147.26|144.86|0
1704331500000|2024-01-04 01:25:00|147.16|144.76|147.26|144.86|147.26|144.86|147.06|144.66|0
1704331800000|2024-01-04 01:30:00|147.06|144.76|146.95|144.75|147.36|145.16|146.85|144.65|0
1704332100000|2024-01-04 01:35:00|146.85|144.65|146.95|144.75|147|144.8|146.55|144.35|0
1704332400000|2024-01-04 01:40:00|146.85|144.65|146.95|144.75|147.16|144.96|146.75|144.55|0
1704332700000|2024-01-04 01:45:00|147.05|144.85|146.9|144.7|147.16|144.96|146.75|144.55|0
1704333000000|2024-01-04 01:50:00|146.85|144.65|147.15|144.95|147.15|144.95|146.75|144.55|0
1704333300000|2024-01-04 01:55:00|147.36|145.16|147.15|144.95|147.46|145.26|147.05|144.85|0
1704333600000|2024-01-04 02:00:00|147.05|144.85|146.95|144.75|147.25|145.05|146.84|144.64|0
1704333900000|2024-01-04 02:05:00|146.84|144.64|146.94|144.74|147.05|144.85|146.84|144.64|0
1704334200000|2024-01-04 02:10:00|147.05|144.85|146.84|144.64|147.05|144.85|146.54|144.34|0
1704334500000|2024-01-04 02:15:00|146.74|144.54|146.43|144.23|146.74|144.54|146.43|144.23|0
1704334800000|2024-01-04 02:20:00|146.38|144.18|146.02|143.82|146.38|144.18|145.82|143.62|0
1704335100000|2024-01-04 02:25:00|146.13|143.93|146.84|144.64|146.94|144.74|146.13|143.93|0
1704335400000|2024-01-04 02:30:00|146.74|144.54|146.53|144.33|146.74|144.54|146.53|144.33|0
1704335700000|2024-01-04 02:35:00|146.63|144.43|146.32|144.12|146.63|144.43|146.32|144.12|0
1704336000000|2024-01-04 02:40:00|146.43|144.23|146.22|144.02|146.43|144.23|146.12|143.92|0
1704336300000|2024-01-04 02:45:00|146.17|143.97|146.42|144.22|146.42|144.22|146.12|143.92|0
1704336600000|2024-01-04 02:50:00|146.37|144.17|146.73|144.53|146.73|144.53|146.32|144.12|0
1704336900000|2024-01-04 02:55:00|146.63|144.43|146.62|144.42|146.73|144.53|146.62|144.42|0
1704337200000|2024-01-04 03:00:00|146.73|144.53|146.73|144.53|146.83|144.63|146.62|144.42|0
1704337500000|2024-01-04 03:05:00|146.83|144.63|147.03|144.83|147.03|144.83|146.72|144.52|0
1704337800000|2024-01-04 03:10:00|147.13|144.93|146.82|144.62|147.13|144.93|146.72|144.52|0
1704338100000|2024-01-04 03:15:00|146.77|144.57|147.13|144.93|147.13|144.93|146.72|144.52|0
1704338400000|2024-01-04 03:20:00|147.03|144.83|146.77|144.57|147.03|144.83|146.77|144.57|0
1704338700000|2024-01-04 03:25:00|146.82|144.62|146.41|144.21|146.82|144.62|146.41|144.21|0
1704339000000|2024-01-04 03:30:00|146.36|144.16|146.31|144.11|146.41|144.21|146.21|144.01|0
1704339300000|2024-01-04 03:35:00|146.41|144.21|146.51|144.31|146.66|144.46|146.31|144.11|0
1704339600000|2024-01-04 03:40:00|146.41|144.21|146.31|144.11|146.51|144.31|146.31|144.11|0
1704339900000|2024-01-04 03:45:00|146.36|144.16|146.2|144|146.51|144.31|146.15|143.95|0
1704340200000|2024-01-04 03:50:00|146.15|143.95|146.1|143.9|146.2|144|145.9|143.7|0
1704340500000|2024-01-04 03:55:00|146.15|143.95|146.1|143.9|146.2|144|146.1|143.9|0
1704340800000|2024-01-04 04:00:00|146.2|144|146.61|144.41|146.61|144.41|146.2|144|0
1704341100000|2024-01-04 04:05:00|146.71|144.51|146.61|144.41|146.71|144.51|146.55|144.35|0
1704341400000|2024-01-04 04:10:00|146.71|144.51|146.6|144.4|146.71|144.51|146.6|144.4|0
1704341700000|2024-01-04 04:15:00|146.71|144.51|146.81|144.61|146.81|144.61|146.65|144.45|0
1704342000000|2024-01-04 04:20:00|146.75|144.55|146.81|144.61|146.81|144.61|146.6|144.4|0
1704342300000|2024-01-04 04:25:00|146.8|144.6|146.7|144.5|146.91|144.71|146.7|144.5|0
1704342600000|2024-01-04 04:30:00|146.6|144.4|146.6|144.4|146.6|144.4|146.5|144.3|0
1704342900000|2024-01-04 04:35:00|146.7|144.5|146.6|144.4|146.7|144.5|146.6|144.4|0
1704343200000|2024-01-04 04:40:00|146.49|144.29|146.49|144.29|146.6|144.4|146.49|144.29|0
1704343500000|2024-01-04 04:45:00|146.39|144.19|146.29|144.09|146.39|144.19|146.19|143.99|0
1704343800000|2024-01-04 04:50:00|146.39|144.19|146.39|144.19|146.49|144.29|146.39|144.19|0
1704344100000|2024-01-04 04:55:00|146.29|144.09|146.08|143.88|146.29|144.09|145.98|143.78|0
1704344400000|2024-01-04 05:00:00|146.03|143.83|146.08|143.88|146.29|144.09|145.98|143.78|0
1704344700000|2024-01-04 05:05:00|146.13|143.93|145.98|143.78|146.13|143.93|145.88|143.68|0
1704345000000|2024-01-04 05:10:00|145.88|143.68|145.88|143.68|145.88|143.68|145.67|143.47|0
1704345300000|2024-01-04 05:15:00|145.98|143.78|145.98|143.78|146.18|143.98|145.98|143.78|0
1704345600000|2024-01-04 05:20:00|146.02|143.82|145.87|143.67|146.08|143.88|145.87|143.67|0
1704345900000|2024-01-04 05:25:00|145.97|143.77|145.67|143.47|145.97|143.77|145.67|143.47|0
1704346200000|2024-01-04 05:30:00|145.77|143.57|145.67|143.47|145.77|143.57|145.67|143.47|0
1704346500000|2024-01-04 05:35:00|145.57|143.37|145.56|143.36|145.67|143.47|145.46|143.26|0
1704346800000|2024-01-04 05:40:00|145.67|143.47|145.46|143.26|145.67|143.47|145.46|143.26|0
1704347100000|2024-01-04 05:45:00|145.56|143.36|145.46|143.26|145.56|143.36|145.46|143.26|0
1704347400000|2024-01-04 05:50:00|145.56|143.36|145.66|143.46|145.66|143.46|145.46|143.26|0
1704347700000|2024-01-04 05:55:00|145.56|143.36|145.56|143.36|145.56|143.36|145.46|143.26|0
1704348000000|2024-01-04 06:00:00|145.66|143.46|145.66|143.46|145.71|143.51|145.46|143.26|0
1704348300000|2024-01-04 06:05:00|145.56|143.36|145.56|143.36|145.76|143.56|145.56|143.36|0
1704348600000|2024-01-04 06:10:00|145.66|143.46|145.66|143.46|145.66|143.46|145.56|143.36|0
1704348900000|2024-01-04 06:15:00|145.76|143.56|146.06|143.86|146.06|143.86|145.76|143.56|0
1704349200000|2024-01-04 06:20:00|146.11|143.91|146.57|144.37|146.57|144.37|146.11|143.91|0
1704349500000|2024-01-04 06:25:00|146.67|144.47|146.87|144.67|146.98|144.78|146.67|144.47|0
1704349800000|2024-01-04 06:30:00|146.92|144.72|146.87|144.67|147.38|145.18|146.67|144.47|0
1704350100000|2024-01-04 06:35:00|146.97|144.77|147.07|144.87|147.12|144.92|146.87|144.67|0
1704350400000|2024-01-04 06:40:00|146.97|144.77|146.77|144.57|147.07|144.87|146.67|144.47|0
1704350700000|2024-01-04 06:45:00|146.71|144.51|146.87|144.67|146.97|144.77|146.66|144.46|0
1704351000000|2024-01-04 06:50:00|146.97|144.77|147.38|145.18|147.38|145.18|146.87|144.67|0
1704351300000|2024-01-04 06:55:00|147.32|145.12|147.48|145.28|147.68|145.48|147.27|145.07|0
1704351600000|2024-01-04 07:00:00|147.58|145.38|147.68|145.48|147.89|145.69|147.58|145.38|0
1704351900000|2024-01-04 07:05:00|147.58|145.38|147.68|145.48|147.89|145.69|147.58|145.38|0
1704352200000|2024-01-04 07:10:00|147.78|145.58|148.09|145.89|148.09|145.89|147.47|145.27|0
1704352500000|2024-01-04 07:15:00|147.99|145.79|147.88|145.68|148.04|145.84|147.88|145.68|0
1704352800000|2024-01-04 07:20:00|147.83|145.63|147.98|145.78|147.98|145.78|147.78|145.58|0
1704353100000|2024-01-04 07:25:00|147.93|145.73|148.5|146.3|148.5|146.3|147.93|145.73|0
1704353400000|2024-01-04 07:30:00|148.39|146.19|148.08|145.88|148.5|146.3|148.08|145.88|0
1704353700000|2024-01-04 07:35:00|148.19|145.99|148.29|146.09|148.39|146.19|148.08|145.88|0
1704354000000|2024-01-04 07:40:00|149.27|147.07|148.68|146.48|149.27|147.07|147.58|145.38|0
1704354300000|2024-01-04 07:45:00|148.79|146.59|148.17|145.97|148.79|146.59|148.17|145.97|0
1704354600000|2024-01-04 07:50:00|148.07|145.87|147.81|145.61|148.17|145.97|147.76|145.56|0
1704354900000|2024-01-04 07:55:00|147.86|145.66|147.45|145.25|147.91|145.71|147.14|144.94|0
1704355200000|2024-01-04 08:00:00|147.55|145.35|148.16|145.96|148.47|146.27|147.35|145.15|0
1704355500000|2024-01-04 08:05:00|147.96|145.76|148.68|146.48|148.83|146.63|147.96|145.76|0
1704355800000|2024-01-04 08:10:00|148.78|146.58|148.16|145.96|148.88|146.68|147.96|145.76|0
1704356100000|2024-01-04 08:15:00|148.06|145.86|148.16|145.96|148.36|146.16|147.44|145.24|0
1704356400000|2024-01-04 08:20:00|148|145.8|148.47|146.27|148.67|146.47|147.95|145.75|0
1704356700000|2024-01-04 08:25:00|148.36|146.16|147.75|145.55|148.67|146.47|147.64|145.44|0
1704357000000|2024-01-04 08:30:00|147.64|145.44|147.54|145.34|147.75|145.55|147.13|144.93|0
1704357300000|2024-01-04 08:35:00|147.64|145.44|148.61|146.41|149.18|146.98|147.44|145.24|0
1704357600000|2024-01-04 08:40:00|148.67|146.47|148.05|145.85|148.77|146.57|147.85|145.65|0
1704357900000|2024-01-04 08:45:00|148.15|145.95|147.95|145.75|148.26|146.06|147.33|145.13|0
1704358200000|2024-01-04 08:50:00|147.64|145.44|147.54|145.34|148.15|145.95|147.33|145.13|0
1704358500000|2024-01-04 08:55:00|147.48|145.28|146.62|144.42|147.48|145.28|146.41|144.21|0
1704358800000|2024-01-04 09:00:00|146.51|144.31|146.1|143.9|146.82|144.62|146.1|143.9|0
1704359100000|2024-01-04 09:05:00|146.15|143.95|146.61|144.41|146.71|144.51|145.9|143.7|0
1704359400000|2024-01-04 09:10:00|146.51|144.31|146.31|144.11|146.71|144.51|146.1|143.9|0
1704359700000|2024-01-04 09:15:00|146.2|144|147.84|145.64|148.14|145.94|146.2|144|0
1704360000000|2024-01-04 09:20:00|147.73|145.53|147.53|145.33|147.94|145.74|147.07|144.87|0
1704360300000|2024-01-04 09:25:00|147.42|145.22|147.73|145.53|147.73|145.53|147.02|144.82|0
1704360600000|2024-01-04 09:30:00|147.63|145.43|147.63|145.43|148.24|146.04|147.52|145.32|0
1704360900000|2024-01-04 09:35:00|147.57|145.37|147.63|145.43|147.93|145.73|147.22|145.02|0
1704361200000|2024-01-04 09:40:00|147.73|145.53|147.52|145.32|147.93|145.73|147.42|145.22|0
1704361500000|2024-01-04 09:45:00|147.42|145.22|147.21|145.01|147.83|145.63|147.01|144.81|0
1704361800000|2024-01-04 09:50:00|147.11|144.91|147.72|145.52|147.93|145.73|147.11|144.91|0
1704362100000|2024-01-04 09:55:00|147.67|145.47|148.03|145.83|148.13|145.93|147.52|145.32|0
1704362400000|2024-01-04 10:00:00|148.13|145.93|146.9|144.7|148.13|145.93|146.8|144.6|0
1704362700000|2024-01-04 10:05:00|146.8|144.6|146.29|144.09|146.8|144.6|146.09|143.89|0
1704363000000|2024-01-04 10:10:00|146.34|144.14|146.9|144.7|147.11|144.91|146.29|144.09|0
1704363300000|2024-01-04 10:15:00|147|144.8|148.13|145.93|148.13|145.93|147|144.8|0
1704363600000|2024-01-04 10:20:00|148.02|145.82|148.13|145.93|148.33|146.13|147.82|145.62|0
1704363900000|2024-01-04 10:25:00|148.23|146.03|147.61|145.41|148.33|146.13|147.51|145.31|0
1704364200000|2024-01-04 10:30:00|147.51|145.31|147.3|145.1|147.51|145.31|147.2|145|0
1704364500000|2024-01-04 10:35:00|147.25|145.05|147.4|145.2|147.71|145.51|147.1|144.9|0
1704364800000|2024-01-04 10:40:00|147.51|145.31|146.89|144.69|147.61|145.41|146.89|144.69|0
1704365100000|2024-01-04 10:45:00|146.99|144.79|146.38|144.18|146.99|144.79|145.97|143.77|0
1704365400000|2024-01-04 10:50:00|146.33|144.13|146.38|144.18|146.38|144.18|145.87|143.67|0
1704365700000|2024-01-04 10:55:00|146.43|144.23|146.99|144.79|147.19|144.99|146.38|144.18|0
1704366000000|2024-01-04 11:00:00|146.89|144.69|146.99|144.79|147.4|145.2|146.68|144.48|0
1704366300000|2024-01-04 11:05:00|147.09|144.89|147.4|145.2|147.5|145.3|146.99|144.79|0
1704366600000|2024-01-04 11:10:00|147.5|145.3|147.09|144.89|147.5|145.3|146.88|144.68|0
1704366900000|2024-01-04 11:15:00|147.19|144.99|147.39|145.19|147.8|145.6|147.19|144.99|0
1704367200000|2024-01-04 11:20:00|147.5|145.3|147.9|145.7|148.11|145.91|147.39|145.19|0
1704367500000|2024-01-04 11:25:00|147.8|145.6|147.95|145.75|148.31|146.11|147.7|145.5|0
1704367800000|2024-01-04 11:30:00|147.9|145.7|147.39|145.19|147.9|145.7|147.39|145.19|0
1704368100000|2024-01-04 11:35:00|147.29|145.09|145.81|143.61|147.29|145.09|145.66|143.46|0
1704368400000|2024-01-04 11:40:00|145.86|143.66|145.55|143.35|145.86|143.66|144.95|142.75|0
1704368700000|2024-01-04 11:45:00|145.6|143.4|146.06|143.86|146.16|143.96|145.2|143|0
1704369000000|2024-01-04 11:50:00|146.11|143.91|145.5|143.3|146.16|143.96|145.5|143.3|0
1704369300000|2024-01-04 11:55:00|145.45|143.25|145.25|143.05|145.6|143.4|144.84|142.64|0
1704369600000|2024-01-04 12:00:00|145.14|142.94|144.33|142.13|145.45|143.25|144.13|141.93|0
1704369900000|2024-01-04 12:05:00|144.23|142.03|144.43|142.23|144.53|142.33|143.63|141.43|0
1704370200000|2024-01-04 12:10:00|144.53|142.33|145.56|143.36|145.96|143.76|144.06|141.86|0
1704370500000|2024-01-04 12:15:00|145.66|143.46|145.35|143.15|145.76|143.56|144.75|142.55|0
1704370800000|2024-01-04 12:20:00|145.25|143.05|145.45|143.25|145.56|143.36|144.75|142.55|0
1704371100000|2024-01-04 12:25:00|145.25|143.05|146.47|144.27|146.57|144.37|145.15|142.95|0
1704371400000|2024-01-04 12:30:00|146.37|144.17|147.8|145.6|147.8|145.6|146.16|143.96|0
1704371700000|2024-01-04 12:35:00|147.74|145.54|146.47|144.27|147.9|145.7|146.36|144.16|0
1704372000000|2024-01-04 12:40:00|146.36|144.16|147.28|145.08|147.38|145.18|146.21|144.01|0
1704372300000|2024-01-04 12:45:00|147.33|145.13|146.67|144.47|147.49|145.29|146.67|144.47|0
1704372600000|2024-01-04 12:50:00|146.72|144.52|146.46|144.26|147.08|144.88|146.16|143.96|0
1704372900000|2024-01-04 12:55:00|146.36|144.16|146.36|144.16|146.67|144.47|146.05|143.85|0
1704373200000|2024-01-04 13:00:00|146.16|143.96|145.54|143.34|146.16|143.96|145.34|143.14|0
1704373500000|2024-01-04 13:05:00|145.44|143.24|145.75|143.55|145.85|143.65|145.14|142.94|0
1704373800000|2024-01-04 13:10:00|145.69|143.49|145.95|143.75|146.05|143.85|145.04|142.84|0
1704374100000|2024-01-04 13:15:00|145.74|143.54|144.93|142.73|146.56|144.36|144.93|142.73|0
1704374400000|2024-01-04 13:20:00|145.03|142.83|145.44|143.24|145.74|143.54|144.83|142.63|0
1704374700000|2024-01-04 13:25:00|145.34|143.14|145.99|143.79|146.15|143.95|145.03|142.83|0
1704375000000|2024-01-04 13:30:00|145.48|143.28|144.22|142.02|145.74|143.54|143.92|141.72|0
1704375300000|2024-01-04 13:35:00|144.12|141.92|143.31|141.11|144.42|142.22|143.26|141.06|0
1704375600000|2024-01-04 13:40:00|143.21|141.01|143.61|141.41|143.91|141.71|142.52|140.32|0
1704375900000|2024-01-04 13:45:00|143.56|141.36|145.02|142.82|145.02|142.82|143.51|141.31|0
1704376200000|2024-01-04 13:50:00|144.92|142.72|144.62|142.42|145.02|142.82|144.46|142.26|0
1704376500000|2024-01-04 13:55:00|144.52|142.32|143.61|141.41|144.92|142.72|143.61|141.41|0
1704376800000|2024-01-04 14:00:00|143.71|141.51|143.21|141.01|144.01|141.81|143.1|140.9|0
1704377100000|2024-01-04 14:05:00|143.2|141|143.91|141.71|144.11|141.91|142.9|140.7|0
1704377400000|2024-01-04 14:10:00|143.81|141.61|144.61|142.41|144.92|142.72|143.81|141.61|0
1704377700000|2024-01-04 14:15:00|144.66|142.46|143.9|141.7|144.81|142.61|143.9|141.7|0
1704378000000|2024-01-04 14:20:00|143.8|141.6|142.8|140.6|144|141.8|142.7|140.5|0
1704378300000|2024-01-04 14:25:00|142.7|140.5|142.3|140.1|143.1|140.9|141.6|139.4|0
1704378600000|2024-01-04 14:30:00|142.1|139.9|144.89|142.69|145.5|143.3|141.7|139.5|0
1704378900000|2024-01-04 14:35:00|144.79|142.59|145.6|143.4|146.01|143.81|143.99|141.79|0
1704379200000|2024-01-04 14:40:00|145.7|143.5|145.65|143.45|146.51|144.31|143.99|141.79|0
1704379500000|2024-01-04 14:45:00|145.7|143.5|143.98|141.78|145.9|143.7|143.48|141.28|0
1704379800000|2024-01-04 14:50:00|143.88|141.68|146.21|144.01|146.51|144.31|143.88|141.68|0
1704380100000|2024-01-04 14:55:00|146.1|143.9|145.09|142.89|146.61|144.41|144.48|142.28|0
1704380400000|2024-01-04 15:00:00|145.19|142.99|148.35|146.15|148.55|146.35|144.28|142.08|0
1704380700000|2024-01-04 15:05:00|148.55|146.35|149.97|147.77|150.07|147.87|147.42|145.22|0
1704381000000|2024-01-04 15:10:00|150.07|147.87|150.38|148.18|150.59|148.39|149.04|146.84|0
1704381300000|2024-01-04 15:15:00|150.59|148.39|149.15|146.95|151.18|148.98|149.05|146.85|0
1704381600000|2024-01-04 15:20:00|149.25|147.05|148.94|146.74|149.35|147.15|148.22|146.02|0
1704381900000|2024-01-04 15:25:00|148.84|146.64|149.04|146.84|149.45|147.25|148.02|145.82|0
1704382200000|2024-01-04 15:30:00|148.84|146.64|149.14|146.94|150.07|147.87|148.32|146.12|0
1704382500000|2024-01-04 15:35:00|149.04|146.84|148.73|146.53|149.76|147.56|148.63|146.43|0
1704382800000|2024-01-04 15:40:00|148.63|146.43|149.97|147.77|150.17|147.97|148.42|146.22|0
1704383100000|2024-01-04 15:45:00|149.86|147.66|150.79|148.59|150.79|148.59|149.55|147.35|0
1704383400000|2024-01-04 15:50:00|150.69|148.49|150.07|147.87|150.69|148.49|149.14|146.94|0
1704383700000|2024-01-04 15:55:00|150.17|147.97|149.24|147.04|150.27|148.07|149.03|146.83|0
1704384000000|2024-01-04 16:00:00|149.45|147.25|150.06|147.86|150.48|148.28|149.34|147.14|0
1704384300000|2024-01-04 16:05:00|150.17|147.97|150.58|148.38|150.58|148.38|149.75|147.55|0
1704384600000|2024-01-04 16:10:00|150.47|148.27|152.97|150.77|153.18|150.98|150.47|148.27|0
1704384900000|2024-01-04 16:15:00|153.07|150.87|151.94|149.74|154.8|152.6|151.84|149.64|0
1704385200000|2024-01-04 16:20:00|151.84|149.64|152.78|150.58|152.78|150.58|151.84|149.64|0
1704385500000|2024-01-04 16:25:00|152.67|150.47|151.83|149.63|153.19|150.99|151.63|149.43|0
1704385800000|2024-01-04 16:30:00|151.88|149.68|151|148.8|152.15|149.95|150.59|148.39|0
1704386100000|2024-01-04 16:35:00|151.1|148.9|151.52|149.32|152.56|150.36|151.1|148.9|0
1704386400000|2024-01-04 16:40:00|151.42|149.22|150.38|148.18|151.42|149.22|150.27|148.07|0
1704386700000|2024-01-04 16:45:00|150.27|148.07|149.34|147.14|150.79|148.59|149.24|147.04|0
1704387000000|2024-01-04 16:50:00|149.24|147.04|148.11|145.91|149.24|147.04|147.08|144.88|0
1704387300000|2024-01-04 16:55:00|147.9|145.7|147.9|145.7|148.52|146.32|147.59|145.39|0
1704387600000|2024-01-04 17:00:00|148|145.8|147.28|145.08|148.41|146.21|146.16|143.96|0
1704387900000|2024-01-04 17:05:00|147.18|144.98|146.98|144.78|147.8|145.6|146.57|144.37|0
1704388200000|2024-01-04 17:10:00|146.88|144.68|146.7|144.5|147.49|145.29|146.01|143.81|0
1704388500000|2024-01-04 17:15:00|146.8|144.6|146.7|144.5|146.8|144.6|145.99|143.79|0
1704388800000|2024-01-04 17:20:00|146.8|144.6|146.19|143.99|147.52|145.32|146.09|143.89|0
1704389100000|2024-01-04 17:25:00|146.39|144.19|146.4|144.2|147.6|145.4|145.89|143.69|0
1704389400000|2024-01-04 17:30:00|146.5|144.3|144.87|142.67|146.5|144.3|144.46|142.26|0
1704389700000|2024-01-04 17:35:00|144.77|142.57|145.68|143.48|145.88|143.68|144.36|142.16|0
1704390000000|2024-01-04 17:40:00|145.58|143.38|144.06|141.86|145.68|143.48|143.85|141.65|0
1704390300000|2024-01-04 17:45:00|143.9|141.7|143.95|141.75|144.06|141.86|142.75|140.55|0
1704390600000|2024-01-04 17:50:00|144.05|141.85|145.26|143.06|145.36|143.16|142.57|140.37|0
1704390900000|2024-01-04 17:55:00|145.06|142.86|145.16|142.96|145.16|142.96|144.05|141.85|0
1704391200000|2024-01-04 18:00:00|145.06|142.86|145.46|143.26|145.46|143.26|144.65|142.45|0
1704391500000|2024-01-04 18:05:00|145.36|143.16|145.66|143.46|145.97|143.77|144.96|142.76|0
1704391800000|2024-01-04 18:10:00|145.46|143.26|145.16|142.96|146.26|144.06|144.45|142.25|0
1704392100000|2024-01-04 18:15:00|144.96|142.76|144.85|142.65|145.56|143.36|144.45|142.25|0
1704392400000|2024-01-04 18:20:00|144.75|142.55|145.16|142.96|145.66|143.46|144.65|142.45|0
1704392700000|2024-01-04 18:25:00|145.26|143.06|145.56|143.36|145.87|143.67|145.05|142.85|0
1704393000000|2024-01-04 18:30:00|145.66|143.46|145.46|143.26|146.07|143.87|145.15|142.95|0
1704393300000|2024-01-04 18:35:00|145.56|143.36|145.25|143.05|145.86|143.66|144.65|142.45|0
1704393600000|2024-01-04 18:40:00|145.35|143.15|145.86|143.66|145.96|143.76|144.85|142.65|0
1704393900000|2024-01-04 18:45:00|145.96|143.76|145.66|143.46|146.11|143.91|145.35|143.15|0
1704394200000|2024-01-04 18:50:00|145.76|143.56|144.84|142.64|146.06|143.86|144.84|142.64|0
1704394500000|2024-01-04 18:55:00|144.74|142.54|144.54|142.34|145.45|143.25|144.14|141.94|0
1704394800000|2024-01-04 19:00:00|144.64|142.44|144.13|141.93|145.55|143.35|144.03|141.83|0
1704395100000|2024-01-04 19:05:00|144.03|141.83|143.63|141.43|144.54|142.34|143.63|141.43|0
1704395400000|2024-01-04 19:10:00|143.73|141.53|143.74|141.54|144.04|141.84|142.63|140.43|0
1704395700000|2024-01-04 19:15:00|143.94|141.74|142.93|140.73|144.35|142.15|142.93|140.73|0
1704396000000|2024-01-04 19:20:00|142.73|140.53|142.13|139.93|143.44|141.24|141.93|139.73|0
1704396300000|2024-01-04 19:25:00|142.18|139.98|142.03|139.83|142.73|140.53|141.73|139.53|0
1704396600000|2024-01-04 19:30:00|142.13|139.93|142.13|139.93|142.33|140.13|141.43|139.23|0
1704396900000|2024-01-04 19:35:00|142.03|139.83|141.73|139.53|142.13|139.93|141.43|139.23|0
1704397200000|2024-01-04 19:40:00|141.83|139.63|141.12|138.92|141.83|139.63|141.03|138.83|0
1704397500000|2024-01-04 19:45:00|141.03|138.83|142.32|140.12|142.32|140.12|140.43|138.23|0
1704397800000|2024-01-04 19:50:00|142.42|140.22|143.02|140.82|143.63|141.43|142.42|140.22|0
1704398100000|2024-01-04 19:55:00|143.13|140.93|142.52|140.32|143.63|141.43|142.12|139.92|0
1704398400000|2024-01-04 20:00:00|142.62|140.42|141.62|139.42|142.72|140.52|141.32|139.12|0
1704398700000|2024-01-04 20:05:00|141.72|139.52|143.63|141.43|143.93|141.73|141.72|139.52|0
1704399000000|2024-01-04 20:10:00|143.73|141.53|142.12|139.92|143.83|141.63|142.12|139.92|0
1704399300000|2024-01-04 20:15:00|142.22|140.02|141.12|138.92|142.22|140.02|140.12|137.92|0
1704399600000|2024-01-04 20:20:00|141.02|138.82|140.72|138.52|141.31|139.11|140.32|138.12|0
1704399900000|2024-01-04 20:25:00|140.62|138.42|140.71|138.51|141.01|138.81|140.12|137.92|0
1704400200000|2024-01-04 20:30:00|140.81|138.61|141.81|139.61|142.51|140.31|140.52|138.32|0
1704400500000|2024-01-04 20:35:00|141.91|139.71|141.91|139.71|142.31|140.11|141.61|139.41|0
1704400800000|2024-01-04 20:40:00|142.11|139.91|140.72|138.52|142.31|140.11|140.22|138.02|0
1704401100000|2024-01-04 20:45:00|140.92|138.72|138.83|136.63|141.42|139.22|138.83|136.63|0
1704401400000|2024-01-04 20:50:00|138.73|136.53|136.38|134.18|138.73|136.53|135.64|133.44|0
1704401700000|2024-01-04 20:55:00|136.57|134.37|137.26|135.06|137.85|135.65|135.69|133.49|0
1704402000000|2024-01-04 21:00:00|137.56|135.36|138.24|136.04|138.24|136.04|136.38|134.18|0
1704402300000|2024-01-04 21:05:00|138.34|136.14|137.46|135.26|138.64|136.44|137.46|135.26|0
1704402600000|2024-01-04 21:10:00|137.55|135.35|136.77|134.57|137.75|135.55|136.77|134.57|0
1704402900000|2024-01-04 21:15:00|137.16|134.76|137.26|134.86|137.46|135.06|137.16|134.76|0
1704403200000|2024-01-04 21:20:00|137.36|134.96|138.09|135.69|138.09|135.69|137.36|134.96|0
1704403500000|2024-01-04 21:25:00|138.04|135.64|138.14|135.74|138.24|135.84|137.85|135.45|0
1704403800000|2024-01-04 21:30:00|138.04|135.64|138.33|135.93|138.33|135.93|138.04|135.64|0
1704404100000|2024-01-04 21:35:00|138.43|136.03|138.33|135.93|138.43|136.03|138.14|135.74|0
1704404400000|2024-01-04 21:40:00|138.28|135.88|138.43|136.03|138.43|136.03|138.23|135.83|0
1704404700000|2024-01-04 21:45:00|138.53|136.13|138.43|136.03|138.73|136.33|138.23|135.83|0
1704405000000|2024-01-04 21:50:00|138.38|135.98|138.13|135.73|138.43|136.03|138.03|135.63|0
1704405300000|2024-01-04 21:55:00|138.03|135.63|138.28|135.88|138.37|135.97|137.94|135.54|0
1704405600000|2024-01-04 22:00:00|138.23|135.83|138.29|135.89|138.36|135.96|138.2|135.8|0
1704405900000|2024-01-04 22:05:00|138.27|135.87|138.36|135.96|138.39|135.99|138.27|135.87|0
1704406200000|2024-01-04 22:10:00|138.29|135.89|138.28|135.88|138.29|135.89|138.28|135.88|0
1704406500000|2024-01-04 22:15:00|138.37|135.97|138.38|135.98|138.39|135.99|138.37|135.97|0
1704406800000|2024-01-04 22:20:00|138.42|136.02|138.5|136.1|138.63|136.23|138.42|136.02|0
1704407100000|2024-01-04 22:25:00|138.51|136.11|138.5|136.1|138.63|136.23|138.5|136.1|0
1704407400000|2024-01-04 22:30:00|138.51|136.11|138.5|136.1|138.51|136.11|138.48|136.08|0
1704407700000|2024-01-04 22:35:00|138.6|136.2|138.6|136.2|138.6|136.2|138.5|136.1|0
1704408000000|2024-01-04 22:40:00|138.5|136.1|138.52|136.12|138.57|136.17|138.5|136.1|0
1704408300000|2024-01-04 22:45:00|138.51|136.11|138.48|136.08|138.52|136.12|138.48|136.08|0
1704408600000|2024-01-04 22:50:00|138.51|136.11|138.48|136.08|138.52|136.12|138.48|136.08|0
1704408900000|2024-01-04 22:55:00|138.56|136.16|138.63|136.23|138.71|136.31|138.56|136.16|0
1704409200000|2024-01-04 23:00:00|138.85|136.45|139.1|136.7|139.49|137.09|138.85|136.45|0
1704409500000|2024-01-04 23:05:00|139.2|136.8|139.29|136.89|139.39|136.99|139.1|136.7|0
1704409800000|2024-01-04 23:10:00|139.39|136.99|139.74|137.34|139.79|137.39|139.2|136.8|0
1704410100000|2024-01-04 23:15:00|139.69|137.29|139.59|137.19|139.99|137.59|139.59|137.19|0
1704410400000|2024-01-04 23:20:00|139.64|137.24|139.49|137.09|139.69|137.29|139.39|136.99|0
1704410700000|2024-01-04 23:25:00|139.39|136.99|139.29|136.89|139.49|137.09|139.29|136.89|0
1704411000000|2024-01-04 23:30:00|139.39|136.99|139.53|137.13|139.58|137.18|139.09|136.69|0
1704411300000|2024-01-04 23:35:00|139.58|137.18|139.68|137.28|139.78|137.38|139.53|137.13|0
1704411600000|2024-01-04 23:40:00|139.63|137.23|139.28|136.88|139.68|137.28|139.28|136.88|0
1704411900000|2024-01-04 23:45:00|139.38|136.98|139.38|136.98|139.48|137.08|139.38|136.98|0
1704412200000|2024-01-04 23:50:00|139.28|136.88|139.08|136.68|139.28|136.88|139.03|136.63|0
1704412500000|2024-01-04 23:55:00|139.18|136.78|138.98|136.58|139.18|136.78|138.89|136.49|0
1704412800000|2024-01-05 00:00:00|138.93|136.53|138.79|136.39|138.93|136.53|138.59|136.19|0
1704413100000|2024-01-05 00:05:00|138.88|136.48|138.98|136.58|139.08|136.68|138.79|136.39|0
1704413400000|2024-01-05 00:10:00|138.88|136.48|139.08|136.68|139.18|136.78|138.69|136.29|0
1704413700000|2024-01-05 00:15:00|139.18|136.78|139.37|136.97|139.37|136.97|138.98|136.58|0
1704414000000|2024-01-05 00:20:00|139.28|136.88|139.27|136.87|139.57|137.17|139.27|136.87|0
1704414300000|2024-01-05 00:25:00|139.18|136.78|139.17|136.77|139.18|136.78|138.98|136.58|0
1704414600000|2024-01-05 00:30:00|139.22|136.82|139.57|137.17|139.67|137.27|139.17|136.77|0
1704414900000|2024-01-05 00:35:00|139.67|137.27|139.52|137.12|139.67|137.27|139.47|137.07|0
1704415200000|2024-01-05 00:40:00|139.47|137.07|139.47|137.07|139.57|137.17|139.47|137.07|0
1704415500000|2024-01-05 00:45:00|139.57|137.17|139.46|137.06|139.66|137.26|139.37|136.97|0
1704415800000|2024-01-05 00:50:00|139.56|137.16|139.36|136.96|139.56|137.16|139.36|136.96|0
1704416100000|2024-01-05 00:55:00|139.31|136.91|138.97|136.57|139.31|136.91|138.97|136.57|0
1704416400000|2024-01-05 01:00:00|139.07|136.67|138.97|136.57|139.26|136.86|138.87|136.47|0
1704416700000|2024-01-05 01:05:00|138.92|136.52|139.06|136.66|139.07|136.67|138.87|136.47|0
1704417000000|2024-01-05 01:10:00|139.16|136.76|139.66|137.26|139.66|137.26|139.06|136.66|0
1704417300000|2024-01-05 01:15:00|139.76|137.36|139.46|137.06|139.76|137.36|139.26|136.86|0
1704417600000|2024-01-05 01:20:00|139.36|136.96|138.86|136.46|139.46|137.06|138.57|136.17|0
1704417900000|2024-01-05 01:25:00|138.96|136.56|139.06|136.66|139.06|136.66|138.57|136.17|0
1704418200000|2024-01-05 01:30:00|138.86|136.76|138.86|136.66|138.96|136.76|138.37|136.17|0
1704418500000|2024-01-05 01:35:00|138.91|136.71|139.25|137.05|139.25|137.05|138.76|136.56|0
1704418800000|2024-01-05 01:40:00|139.15|136.95|139.35|137.15|139.35|137.15|138.96|136.76|0
1704419100000|2024-01-05 01:45:00|139.45|137.25|139.45|137.25|139.75|137.55|139.25|137.05|0
1704419400000|2024-01-05 01:50:00|139.35|137.15|139.15|136.95|139.45|137.25|139.05|136.85|0
1704419700000|2024-01-05 01:55:00|139.1|136.9|139.35|137.15|139.35|137.15|139.05|136.85|0
1704420000000|2024-01-05 02:00:00|139.25|137.05|139.05|136.85|139.25|137.05|138.75|136.55|0
1704420300000|2024-01-05 02:05:00|139.15|136.95|139.05|136.85|139.15|136.95|138.95|136.75|0
1704420600000|2024-01-05 02:10:00|138.95|136.75|138.75|136.55|139.05|136.85|138.75|136.55|0
1704420900000|2024-01-05 02:15:00|138.85|136.65|138.75|136.55|138.85|136.65|138.75|136.55|0
1704421200000|2024-01-05 02:20:00|138.85|136.65|139.04|136.84|139.09|136.89|138.65|136.45|0
1704421500000|2024-01-05 02:25:00|139.09|136.89|138.94|136.74|139.24|137.04|138.84|136.64|0
1704421800000|2024-01-05 02:30:00|138.84|136.64|138.84|136.64|139.04|136.84|138.84|136.64|0
1704422100000|2024-01-05 02:35:00|138.94|136.74|138.84|136.64|138.94|136.74|138.74|136.54|0
1704422400000|2024-01-05 02:40:00|138.74|136.54|138.45|136.25|138.84|136.64|138.45|136.25|0
1704422700000|2024-01-05 02:45:00|138.54|136.34|138.35|136.15|138.64|136.44|138.35|136.15|0
1704423000000|2024-01-05 02:50:00|138.44|136.24|138.64|136.44|138.64|136.44|138.35|136.15|0
1704423300000|2024-01-05 02:55:00|138.59|136.39|138.39|136.19|138.64|136.44|138.34|136.14|0
1704423600000|2024-01-05 03:00:00|138.44|136.24|138.64|136.44|138.64|136.44|138.44|136.24|0
1704423900000|2024-01-05 03:05:00|138.54|136.34|138.54|136.34|138.64|136.44|138.54|136.34|0
1704424200000|2024-01-05 03:10:00|138.64|136.44|138.54|136.34|138.64|136.44|138.44|136.24|0
1704424500000|2024-01-05 03:15:00|138.63|136.43|138.63|136.43|138.63|136.43|138.54|136.34|0
1704424800000|2024-01-05 03:20:00|138.73|136.53|138.63|136.43|138.73|136.53|138.63|136.43|0
1704425100000|2024-01-05 03:25:00|138.68|136.48|138.73|136.53|138.83|136.63|138.63|136.43|0
1704425400000|2024-01-05 03:30:00|138.78|136.58|138.63|136.43|138.78|136.58|138.63|136.43|0
1704425700000|2024-01-05 03:35:00|138.53|136.33|138.38|136.18|138.63|136.43|138.33|136.13|0
1704426000000|2024-01-05 03:40:00|138.43|136.23|138.13|135.93|138.43|136.23|138.04|135.84|0
1704426300000|2024-01-05 03:45:00|138.18|135.98|138.33|136.13|138.43|136.23|138.18|135.98|0
1704426600000|2024-01-05 03:50:00|138.23|136.03|138.13|135.93|138.23|136.03|138.13|135.93|0
1704426900000|2024-01-05 03:55:00|138.23|136.03|138.13|135.93|138.23|136.03|138.03|135.83|0
1704427200000|2024-01-05 04:00:00|138.23|136.03|138.23|136.03|138.43|136.23|138.18|135.98|0
1704427500000|2024-01-05 04:05:00|138.18|135.98|138.52|136.32|138.52|136.32|138.18|135.98|0
1704427800000|2024-01-05 04:10:00|138.62|136.42|138.82|136.62|138.82|136.62|138.52|136.32|0
1704428100000|2024-01-05 04:15:00|138.76|136.56|138.81|136.61|138.82|136.62|138.62|136.42|0
1704428400000|2024-01-05 04:20:00|138.86|136.66|138.81|136.61|138.91|136.71|138.81|136.61|0
1704428700000|2024-01-05 04:25:00|138.91|136.71|139.06|136.86|139.11|136.91|138.91|136.71|0
1704429000000|2024-01-05 04:30:00|139.11|136.91|138.91|136.71|139.11|136.91|138.91|136.71|0
1704429300000|2024-01-05 04:35:00|138.81|136.61|138.81|136.61|138.91|136.71|138.81|136.61|0
1704429600000|2024-01-05 04:40:00|138.86|136.66|138.41|136.21|138.91|136.71|138.41|136.21|0
1704429900000|2024-01-05 04:45:00|138.31|136.11|138.41|136.21|138.51|136.31|138.22|136.02|0
1704430200000|2024-01-05 04:50:00|138.36|136.16|137.87|135.67|138.36|136.16|137.82|135.62|0
1704430500000|2024-01-05 04:55:00|137.92|135.72|138.02|135.82|138.21|136.01|137.92|135.72|0
1704430800000|2024-01-05 05:00:00|137.92|135.72|138.11|135.91|138.11|135.91|137.92|135.72|0
1704431100000|2024-01-05 05:05:00|138.01|135.81|137.91|135.71|138.01|135.81|137.82|135.62|0
1704431400000|2024-01-05 05:10:00|138.01|135.81|137.91|135.71|138.01|135.81|137.72|135.52|0
1704431700000|2024-01-05 05:15:00|138.01|135.81|137.81|135.61|138.01|135.81|137.72|135.52|0
1704432000000|2024-01-05 05:20:00|137.72|135.52|137.13|134.93|137.72|135.52|137.03|134.83|0
1704432300000|2024-01-05 05:25:00|137.03|134.83|137.42|135.22|137.52|135.32|137.03|134.83|0
1704432600000|2024-01-05 05:30:00|137.52|135.32|137.42|135.22|137.61|135.41|137.42|135.22|0
1704432900000|2024-01-05 05:35:00|137.32|135.12|137.61|135.41|137.61|135.41|137.32|135.12|0
1704433200000|2024-01-05 05:40:00|137.51|135.31|137.71|135.51|137.71|135.51|137.51|135.31|0
1704433500000|2024-01-05 05:45:00|137.61|135.41|137.41|135.21|137.61|135.41|137.22|135.02|0
1704433800000|2024-01-05 05:50:00|137.46|135.26|137.41|135.21|137.51|135.31|137.31|135.11|0
1704434100000|2024-01-05 05:55:00|137.51|135.31|137.26|135.06|137.61|135.41|137.22|135.02|0
1704434400000|2024-01-05 06:00:00|137.31|135.11|137.29|135.09|137.49|135.29|136.75|134.55|0
1704434700000|2024-01-05 06:05:00|137.39|135.19|136.95|134.75|137.39|135.19|136.7|134.5|0
1704435000000|2024-01-05 06:10:00|137|134.8|136.7|134.5|137|134.8|136.61|134.41|0
1704435300000|2024-01-05 06:15:00|136.65|134.45|136.21|134.01|136.65|134.45|136.12|133.92|0
1704435600000|2024-01-05 06:20:00|136.31|134.11|136.41|134.21|136.51|134.31|136.21|134.01|0
1704435900000|2024-01-05 06:25:00|136.45|134.25|136.11|133.91|136.6|134.4|136.11|133.91|0
1704436200000|2024-01-05 06:30:00|136.02|133.82|135.53|133.33|136.11|133.91|135.43|133.23|0
1704436500000|2024-01-05 06:35:00|135.43|133.23|134.7|132.5|135.43|133.23|134.7|132.5|0
1704436800000|2024-01-05 06:40:00|134.65|132.45|134.22|132.02|135.04|132.84|133.98|131.78|0
1704437100000|2024-01-05 06:45:00|134.17|131.97|134.75|132.55|134.75|132.55|134.17|131.97|0
1704437400000|2024-01-05 06:50:00|134.84|132.64|134.65|132.45|134.94|132.74|134.65|132.45|0
1704437700000|2024-01-05 06:55:00|134.55|132.35|135.08|132.88|135.23|133.03|134.55|132.35|0
1704438000000|2024-01-05 07:00:00|135.13|132.93|135.13|132.93|135.23|133.03|134.84|132.64|0
1704438300000|2024-01-05 07:05:00|135.23|133.03|135.03|132.83|135.23|133.03|134.65|132.45|0
1704438600000|2024-01-05 07:10:00|134.98|132.78|135.42|133.22|135.52|133.32|134.74|132.54|0
1704438900000|2024-01-05 07:15:00|135.52|133.32|135.71|133.51|135.91|133.71|135.08|132.88|0
1704439200000|2024-01-05 07:20:00|135.81|133.61|135.9|133.7|136|133.8|135.71|133.51|0
1704439500000|2024-01-05 07:25:00|135.81|133.61|135.9|133.7|135.9|133.7|135.61|133.41|0
1704439800000|2024-01-05 07:30:00|136|133.8|136|133.8|136.1|133.9|135.8|133.6|0
1704440100000|2024-01-05 07:35:00|135.9|133.7|135.32|133.12|135.9|133.7|135.27|133.07|0
1704440400000|2024-01-05 07:40:00|135.36|133.16|134.54|132.34|135.41|133.21|134.54|132.34|0
1704440700000|2024-01-05 07:45:00|134.59|132.39|134.68|132.48|134.93|132.73|134.35|132.15|0
1704441000000|2024-01-05 07:50:00|134.73|132.53|134.25|132.05|134.83|132.63|134.25|132.05|0
1704441300000|2024-01-05 07:55:00|134.34|132.14|134.05|131.85|134.54|132.34|133.76|131.56|0
1704441600000|2024-01-05 08:00:00|133.96|131.76|134.73|132.53|134.73|132.53|133.96|131.76|0
1704441900000|2024-01-05 08:05:00|134.82|132.62|134.82|132.62|134.92|132.72|134.34|132.14|0
1704442200000|2024-01-05 08:10:00|134.92|132.72|135.5|133.3|135.79|133.59|134.53|132.33|0
1704442500000|2024-01-05 08:15:00|135.6|133.4|135.35|133.15|135.7|133.5|135.31|133.11|0
1704442800000|2024-01-05 08:20:00|135.31|133.11|135.5|133.3|136.08|133.88|135.21|133.01|0
1704443100000|2024-01-05 08:25:00|135.6|133.4|135.4|133.2|136.13|133.93|135.4|133.2|0
1704443400000|2024-01-05 08:30:00|135.3|133.1|134.91|132.71|135.3|133.1|134.53|132.33|0
1704443700000|2024-01-05 08:35:00|134.82|132.62|135.01|132.81|135.59|133.39|134.82|132.62|0
1704444000000|2024-01-05 08:40:00|135.2|133|135.2|133|135.79|133.59|135.1|132.9|0
1704444300000|2024-01-05 08:45:00|135.25|133.05|135.01|132.81|135.4|133.2|134.81|132.61|0
1704444600000|2024-01-05 08:50:00|134.91|132.71|134.23|132.03|135.1|132.9|134.13|131.93|0
1704444900000|2024-01-05 08:55:00|134.13|131.93|134.23|132.03|134.52|132.32|134.13|131.93|0
1704445200000|2024-01-05 09:00:00|134.13|131.93|133.26|131.06|134.62|132.42|133.26|131.06|0
1704445500000|2024-01-05 09:05:00|133.07|130.87|132.88|130.68|133.17|130.97|132.5|130.3|0
1704445800000|2024-01-05 09:10:00|132.97|130.77|133.26|131.06|133.36|131.16|132.88|130.68|0
1704446100000|2024-01-05 09:15:00|133.17|130.97|134.13|131.93|134.13|131.93|132.88|130.68|0
1704446400000|2024-01-05 09:20:00|134.17|131.97|134.51|132.31|134.8|132.6|134.17|131.97|0
1704446700000|2024-01-05 09:25:00|134.42|132.22|134.12|131.92|134.61|132.41|134.12|131.92|0
1704447000000|2024-01-05 09:30:00|134.22|132.02|133.67|131.47|134.22|132.02|132.58|130.38|0
1704447300000|2024-01-05 09:35:00|133.77|131.57|132.71|130.51|133.91|131.71|132.71|130.51|0
1704447600000|2024-01-05 09:40:00|132.8|130.6|132.23|130.03|132.9|130.7|132.13|129.93|0
1704447900000|2024-01-05 09:45:00|132.42|130.22|132.8|130.6|132.8|130.6|132.32|130.12|0
1704448200000|2024-01-05 09:50:00|132.75|130.55|133.38|131.18|133.48|131.28|132.51|130.31|0
1704448500000|2024-01-05 09:55:00|133.48|131.28|133.19|130.99|133.57|131.37|133.09|130.89|0
1704448800000|2024-01-05 10:00:00|133.09|130.89|133.47|131.27|133.47|131.27|133.09|130.89|0
1704449100000|2024-01-05 10:05:00|133.38|131.18|133.38|131.18|133.86|131.66|132.99|130.79|0
1704449400000|2024-01-05 10:10:00|133.47|131.27|133.76|131.56|134.05|131.85|133.47|131.27|0
1704449700000|2024-01-05 10:15:00|133.66|131.46|133.42|131.22|133.76|131.56|133.28|131.08|0
1704450000000|2024-01-05 10:20:00|133.37|131.17|133.28|131.08|133.57|131.37|133.09|130.89|0
1704450300000|2024-01-05 10:25:00|133.23|131.03|132.89|130.69|133.28|131.08|132.61|130.41|0
1704450600000|2024-01-05 10:30:00|132.84|130.64|132.8|130.6|133.08|130.88|132.6|130.4|0
1704450900000|2024-01-05 10:35:00|132.7|130.5|132.6|130.4|132.89|130.69|132.6|130.4|0
1704451200000|2024-01-05 10:40:00|132.7|130.5|132.7|130.5|133.18|130.98|132.41|130.21|0
1704451500000|2024-01-05 10:45:00|132.6|130.4|132.03|129.83|132.6|130.4|132.03|129.83|0
1704451800000|2024-01-05 10:50:00|131.93|129.73|132.69|130.49|132.69|130.49|131.46|129.26|0
1704452100000|2024-01-05 10:55:00|132.6|130.4|133.17|130.97|133.27|131.07|132.5|130.3|0
1704452400000|2024-01-05 11:00:00|133.12|130.92|133.75|131.55|133.75|131.55|133.08|130.88|0
1704452700000|2024-01-05 11:05:00|133.65|131.45|133.27|131.07|133.75|131.55|133.17|130.97|0
1704453000000|2024-01-05 11:10:00|133.36|131.16|132.69|130.49|133.65|131.45|132.69|130.49|0
1704453300000|2024-01-05 11:15:00|132.78|130.58|132.78|130.58|133.07|130.87|132.59|130.39|0
1704453600000|2024-01-05 11:20:00|132.88|130.68|132.3|130.1|133.07|130.87|132.3|130.1|0
1704453900000|2024-01-05 11:25:00|132.4|130.2|131.54|129.34|132.88|130.68|131.49|129.29|0
1704454200000|2024-01-05 11:30:00|131.64|129.44|130.88|128.68|131.73|129.53|130.78|128.58|0
1704454500000|2024-01-05 11:35:00|130.83|128.63|131.25|129.05|131.25|129.05|130.5|128.3|0
1704454800000|2024-01-05 11:40:00|131.16|128.96|131.35|129.15|131.54|129.34|130.97|128.77|0
1704455100000|2024-01-05 11:45:00|131.3|129.1|132.02|129.82|132.4|130.2|130.96|128.76|0
1704455400000|2024-01-05 11:50:00|132.06|129.86|132.11|129.91|132.5|130.3|132.02|129.82|0
1704455700000|2024-01-05 11:55:00|132.25|130.05|133.02|130.82|133.07|130.87|132.21|130.01|0
1704456000000|2024-01-05 12:00:00|132.97|130.77|133.07|130.87|133.45|131.25|132.97|130.77|0
1704456300000|2024-01-05 12:05:00|132.97|130.77|132.2|130|132.97|130.77|132.2|130|0
1704456600000|2024-01-05 12:10:00|132.25|130.05|133.25|131.05|133.25|131.05|132.2|130|0
1704456900000|2024-01-05 12:15:00|133.16|130.96|133.54|131.34|133.54|131.34|133.06|130.86|0
1704457200000|2024-01-05 12:20:00|133.44|131.24|133.73|131.53|133.73|131.53|133.06|130.86|0
1704457500000|2024-01-05 12:25:00|133.64|131.44|133.73|131.53|133.92|131.72|133.35|131.15|0
1704457800000|2024-01-05 12:30:00|133.63|131.43|133.73|131.53|134.02|131.82|133.63|131.43|0
1704458100000|2024-01-05 12:35:00|133.82|131.62|133.54|131.34|134.25|132.05|133.54|131.34|0
1704458400000|2024-01-05 12:40:00|133.63|131.43|133.63|131.43|133.82|131.62|133.34|131.14|0
1704458700000|2024-01-05 12:45:00|133.73|131.53|132.86|130.66|133.92|131.72|132.86|130.66|0
1704459000000|2024-01-05 12:50:00|132.81|130.61|132.77|130.57|133.05|130.85|131.91|129.71|0
1704459300000|2024-01-05 12:55:00|132.67|130.47|132.67|130.47|132.81|130.61|132.48|130.28|0
1704459600000|2024-01-05 13:00:00|132.71|130.51|131.71|129.51|132.76|130.56|131.43|129.23|0
1704459900000|2024-01-05 13:05:00|131.81|129.61|132.19|129.99|132.38|130.18|131.52|129.32|0
1704460200000|2024-01-05 13:10:00|132.28|130.08|133.33|131.13|133.33|131.13|132.19|129.99|0
1704460500000|2024-01-05 13:15:00|133.43|131.23|135.11|132.91|135.55|133.35|133.43|131.23|0
1704460800000|2024-01-05 13:20:00|135.07|132.87|133.91|131.71|135.26|133.06|133.43|131.23|0
1704461100000|2024-01-05 13:25:00|133.95|131.75|133.91|131.71|134.48|132.28|133.43|131.23|0
1704461400000|2024-01-05 13:30:00|132.28|130.08|129.43|127.23|132.99|130.79|127.38|125.18|0
1704461700000|2024-01-05 13:35:00|129.53|127.33|128.11|125.91|130.14|127.94|127|124.8|0
1704462000000|2024-01-05 13:40:00|127.64|125.44|130.46|128.26|130.46|128.26|127.64|125.44|0
1704462300000|2024-01-05 13:45:00|130.18|127.98|129.71|127.51|131.41|129.21|129.15|126.95|0
1704462600000|2024-01-05 13:50:00|129.99|127.79|133.31|131.11|135.15|132.95|129.99|127.79|0
1704462900000|2024-01-05 13:55:00|133.21|131.01|132.83|130.63|133.31|131.11|131.78|129.58|0
1704463200000|2024-01-05 14:00:00|132.93|130.73|135.53|133.33|135.53|133.33|132.78|130.58|0
1704463500000|2024-01-05 14:05:00|135.34|133.14|134.27|132.07|135.92|133.72|134.27|132.07|0
1704463800000|2024-01-05 14:10:00|134.46|132.26|133.97|131.77|135.82|133.62|133.59|131.39|0
1704464100000|2024-01-05 14:15:00|133.88|131.68|135.13|132.93|135.91|133.71|133.88|131.68|0
1704464400000|2024-01-05 14:20:00|134.94|132.74|135.81|133.61|136.3|134.1|134.75|132.55|0
1704464700000|2024-01-05 14:25:00|135.76|133.56|136.5|134.3|137.48|135.28|135.33|133.13|0
1704465000000|2024-01-05 14:30:00|136.59|134.39|137.97|135.77|137.97|135.77|134.83|132.63|0
1704465300000|2024-01-05 14:35:00|137.87|135.67|137.28|135.08|139.06|136.86|137.28|135.08|0
1704465600000|2024-01-05 14:40:00|136.79|134.59|137.42|135.22|138.36|136.16|136|133.8|0
1704465900000|2024-01-05 14:45:00|137.57|135.37|138.86|136.66|139.06|136.86|137.57|135.37|0
1704466200000|2024-01-05 14:50:00|138.96|136.76|138.86|136.66|139.55|137.35|138.46|136.26|0
1704466500000|2024-01-05 14:55:00|138.95|136.75|137.81|135.61|139.05|136.85|137.37|135.17|0
1704466800000|2024-01-05 15:00:00|139.3|137.1|144.08|141.88|144.59|142.39|139.1|136.9|0
1704467100000|2024-01-05 15:05:00|144.38|142.18|146.02|143.82|146.53|144.33|143.97|141.77|0
1704467400000|2024-01-05 15:10:00|146.12|143.92|144.28|142.08|147.15|144.95|143.87|141.67|0
1704467700000|2024-01-05 15:15:00|144.22|142.02|143.16|140.96|144.22|142.02|141.95|139.75|0
1704468000000|2024-01-05 15:20:00|142.75|140.55|144.38|142.18|144.48|142.28|142.05|139.85|0
1704468300000|2024-01-05 15:25:00|144.43|142.23|143.26|141.06|145.09|142.89|143.06|140.86|0
1704468600000|2024-01-05 15:30:00|143.56|141.36|145.19|142.99|145.39|143.19|142.25|140.05|0
1704468900000|2024-01-05 15:35:00|145.09|142.89|144.37|142.17|145.5|143.3|144.17|141.97|0
1704469200000|2024-01-05 15:40:00|144.07|141.87|145.7|143.5|145.9|143.7|143.56|141.36|0
1704469500000|2024-01-05 15:45:00|145.49|143.29|145.39|143.19|146.31|144.11|144.98|142.78|0
1704469800000|2024-01-05 15:50:00|145.49|143.29|146.31|144.11|146.62|144.42|144.37|142.17|0
1704470100000|2024-01-05 15:55:00|146.41|144.21|146|143.8|146.83|144.63|145.18|142.98|0
1704470400000|2024-01-05 16:00:00|146.31|144.11|145.69|143.49|147.03|144.83|145.59|143.39|0
1704470700000|2024-01-05 16:05:00|145.59|143.39|145.38|143.18|146.31|144.11|144.26|142.06|0
1704471000000|2024-01-05 16:10:00|145.28|143.08|146.51|144.31|147.13|144.93|144.77|142.57|0
1704471300000|2024-01-05 16:15:00|146.61|144.41|143.42|141.22|147.45|145.25|142.49|140.29|0
1704471600000|2024-01-05 16:20:00|142.63|140.43|142.33|140.13|143.04|140.84|141.52|139.32|0
1704471900000|2024-01-05 16:25:00|142.43|140.23|141.52|139.32|142.93|140.73|141.12|138.92|0
1704472200000|2024-01-05 16:30:00|141.42|139.22|141.62|139.42|142.43|140.23|141.22|139.02|0
1704472500000|2024-01-05 16:35:00|141.82|139.62|141.11|138.91|141.92|139.72|140.81|138.61|0
1704472800000|2024-01-05 16:40:00|141.21|139.01|140.41|138.21|141.41|139.21|140.41|138.21|0
1704473100000|2024-01-05 16:45:00|140.36|138.16|139.61|137.41|140.91|138.71|139.31|137.11|0
1704473400000|2024-01-05 16:50:00|139.71|137.51|140.61|138.41|140.71|138.51|139.71|137.51|0
1704473700000|2024-01-05 16:55:00|140.56|138.36|139.91|137.71|140.71|138.51|139.41|137.21|0
1704474000000|2024-01-05 17:00:00|140.01|137.81|139.11|136.91|140.11|137.91|139.11|136.91|0
1704474300000|2024-01-05 17:05:00|139.01|136.81|135.36|133.16|139.21|137.01|135.26|133.06|0
1704474600000|2024-01-05 17:10:00|135.16|132.96|136.14|133.94|136.63|134.43|134.38|132.18|0
1704474900000|2024-01-05 17:15:00|136.24|134.04|135.36|133.16|136.73|134.53|135.26|133.06|0
1704475200000|2024-01-05 17:20:00|135.45|133.25|134.67|132.47|136.14|133.94|134.57|132.37|0
1704475500000|2024-01-05 17:25:00|134.77|132.57|134.28|132.08|135.35|133.15|133.89|131.69|0
1704475800000|2024-01-05 17:30:00|134.38|132.18|133.6|131.4|134.77|132.57|133.5|131.3|0
1704476100000|2024-01-05 17:35:00|133.79|131.59|134.77|132.57|135.94|133.74|133.5|131.3|0
1704476400000|2024-01-05 17:40:00|134.86|132.66|136.03|133.83|136.04|133.84|134.81|132.61|0
1704476700000|2024-01-05 17:45:00|135.94|133.74|134.76|132.56|136.33|134.13|134.76|132.56|0
1704477000000|2024-01-05 17:50:00|134.86|132.66|135.54|133.34|136.33|134.13|134.86|132.66|0
1704477300000|2024-01-05 17:55:00|135.64|133.44|134.95|132.75|136.03|133.83|134.95|132.75|0
1704477600000|2024-01-05 18:00:00|135.05|132.85|133.01|130.81|135.05|132.85|132.43|130.23|0
1704477900000|2024-01-05 18:05:00|132.92|130.72|132.43|130.23|133.59|131.39|131.36|129.16|0
1704478200000|2024-01-05 18:10:00|132.33|130.13|131.8|129.6|133.01|130.81|131.56|129.36|0
1704478500000|2024-01-05 18:15:00|131.65|129.45|130.89|128.69|131.94|129.74|130.79|128.59|0
1704478800000|2024-01-05 18:20:00|131.17|128.97|132.62|130.42|132.62|130.42|131.17|128.97|0
1704479100000|2024-01-05 18:25:00|132.71|130.51|135.34|133.14|135.34|133.14|132.71|130.51|0
1704479400000|2024-01-05 18:30:00|135.39|133.19|136.71|134.51|137.31|135.11|135.39|133.19|0
1704479700000|2024-01-05 18:35:00|136.66|134.46|138.5|136.3|138.6|136.4|136.22|134.02|0
1704480000000|2024-01-05 18:40:00|138.69|136.49|137.4|135.2|138.69|136.49|137.01|134.81|0
1704480300000|2024-01-05 18:45:00|137.3|135.1|137.8|135.6|138.49|136.29|137.2|135|0
1704480600000|2024-01-05 18:50:00|137.7|135.5|137.7|135.5|138.39|136.19|137.1|134.9|0
1704480900000|2024-01-05 18:55:00|137.6|135.4|137.5|135.3|138.29|136.09|137.3|135.1|0
1704481200000|2024-01-05 19:00:00|137.6|135.4|138.39|136.19|138.69|136.49|137.6|135.4|0
1704481500000|2024-01-05 19:05:00|138.49|136.29|138.79|136.59|139.29|137.09|138.29|136.09|0
1704481800000|2024-01-05 19:10:00|138.89|136.69|138.98|136.78|139.88|137.68|138.19|135.99|0
1704482100000|2024-01-05 19:15:00|138.88|136.68|136.8|134.6|139.38|137.18|136.31|134.11|0
1704482400000|2024-01-05 19:20:00|136.9|134.7|137.59|135.39|137.99|135.79|136.6|134.4|0
1704482700000|2024-01-05 19:25:00|137.49|135.29|136.8|134.6|137.79|135.59|136.7|134.5|0
1704483000000|2024-01-05 19:30:00|136.9|134.7|136.99|134.79|137.59|135.39|136.5|134.3|0
1704483300000|2024-01-05 19:35:00|137.09|134.89|136.3|134.1|138.08|135.88|136.3|134.1|0
1704483600000|2024-01-05 19:40:00|136.2|134|135.03|132.83|136.3|134.1|134.64|132.44|0
1704483900000|2024-01-05 19:45:00|135.12|132.92|133.95|131.75|135.42|133.22|133.76|131.56|0
1704484200000|2024-01-05 19:50:00|133.85|131.65|131.63|129.43|133.95|131.75|131.44|129.24|0
1704484500000|2024-01-05 19:55:00|131.53|129.33|131.34|129.14|132.21|130.01|130.76|128.56|0
1704484800000|2024-01-05 20:00:00|131.15|128.95|131.24|129.04|131.87|129.67|130.95|128.75|0
1704485100000|2024-01-05 20:05:00|131.05|128.85|131.82|129.62|132.2|130|130.95|128.75|0
1704485400000|2024-01-05 20:10:00|131.91|129.71|132.59|130.39|133.17|130.97|131.24|129.04|0
1704485700000|2024-01-05 20:15:00|132.49|130.29|131.72|129.52|132.68|130.48|131.53|129.33|0
1704486000000|2024-01-05 20:20:00|131.62|129.42|131.72|129.52|132.59|130.39|131.62|129.42|0
1704486300000|2024-01-05 20:25:00|131.81|129.61|132|129.8|132.1|129.9|130.37|128.17|0
1704486600000|2024-01-05 20:30:00|131.81|129.61|131.43|129.23|131.81|129.61|130.09|127.89|0
1704486900000|2024-01-05 20:35:00|131.52|129.32|132|129.8|132.39|130.19|131.47|129.27|0
1704487200000|2024-01-05 20:40:00|131.91|129.71|134.03|131.83|134.03|131.83|131.71|129.51|0
1704487500000|2024-01-05 20:45:00|134.62|132.42|135.11|132.91|135.11|132.91|133.16|130.96|0
1704487800000|2024-01-05 20:50:00|134.81|132.61|136.58|134.38|136.68|134.48|134.72|132.52|0
1704488100000|2024-01-05 20:55:00|136.87|134.67|135.69|133.49|137.27|135.07|135.5|133.3|0
1704488400000|2024-01-05 21:00:00|135.89|133.69|136.67|134.47|136.77|134.57|135.69|133.49|0
1704488700000|2024-01-05 21:05:00|136.77|134.57|136.67|134.47|137.17|134.97|136.48|134.28|0
1704489000000|2024-01-05 21:10:00|136.77|134.57|136.57|134.37|136.87|134.67|136.57|134.37|0
1704676500000|2024-01-08 01:15:00|138.8|136.4|139|136.6|139.1|136.7|138.8|136.4|0
1704676800000|2024-01-08 01:20:00|139.15|136.75|139|136.6|139.15|136.75|138.9|136.5|0
1704677100000|2024-01-08 01:25:00|138.94|136.54|138.5|136.1|139|136.6|138.5|136.1|0
1704696000000|2024-01-08 06:40:00|133.3|131.1|133.11|130.91|133.3|131.1|133.11|130.91|0
1704696300000|2024-01-08 06:45:00|133.16|130.96|133.3|131.1|133.3|131.1|133.01|130.81|0
1704696600000|2024-01-08 06:50:00|133.2|131|133.59|131.39|133.79|131.59|133.2|131|0
1704696900000|2024-01-08 06:55:00|133.49|131.29|133.4|131.2|133.59|131.39|133.4|131.2|0
1704697200000|2024-01-08 07:00:00|133.49|131.29|134.07|131.87|134.17|131.97|133.49|131.29|0
1704697500000|2024-01-08 07:05:00|134.17|131.97|134.85|132.65|135.15|132.95|134.17|131.97|0
1704697800000|2024-01-08 07:10:00|134.95|132.75|135.24|133.04|135.34|133.14|134.76|132.56|0
1704698100000|2024-01-08 07:15:00|135.19|132.99|134.36|132.16|135.24|133.04|134.36|132.16|0
1704698400000|2024-01-08 07:20:00|134.27|132.07|134.85|132.65|134.95|132.75|134.27|132.07|0
1704698700000|2024-01-08 07:25:00|134.75|132.55|134.75|132.55|134.95|132.75|134.65|132.45|0
1704699000000|2024-01-08 07:30:00|134.85|132.65|134.49|132.29|135.22|133.02|133.95|131.75|0
1704699300000|2024-01-08 07:35:00|134.44|132.24|133.71|131.51|134.49|132.29|133.71|131.51|0
1704699600000|2024-01-08 07:40:00|133.81|131.61|133.91|131.71|134.1|131.9|133.62|131.42|0
1704699900000|2024-01-08 07:45:00|134.1|131.9|134.63|132.43|134.88|132.68|134.1|131.9|0
1704700200000|2024-01-08 07:50:00|134.49|132.29|134.54|132.34|134.88|132.68|134.49|132.29|0
1704700500000|2024-01-08 07:55:00|134.59|132.39|134|131.8|134.78|132.58|133.9|131.7|0
1704700800000|2024-01-08 08:00:00|133.9|131.7|135.07|132.87|135.07|132.87|133.66|131.46|0
1704701100000|2024-01-08 08:05:00|134.97|132.77|134.1|131.9|134.97|132.77|133.61|131.41|0
1704701400000|2024-01-08 08:10:00|134.19|131.99|133.61|131.41|134.97|132.77|132.93|130.73|0
1704701700000|2024-01-08 08:15:00|133.8|131.6|135.07|132.87|135.46|133.26|133.41|131.21|0
1704702000000|2024-01-08 08:20:00|135.17|132.97|135.17|132.97|135.75|133.55|134.87|132.67|0
1704702300000|2024-01-08 08:25:00|135.26|133.06|135.21|133.01|135.46|133.26|134.48|132.28|0
1704702600000|2024-01-08 08:30:00|135.26|133.06|135.5|133.3|135.65|133.45|134.33|132.13|0
1704702900000|2024-01-08 08:35:00|135.46|133.26|135.36|133.16|135.65|133.45|134.87|132.67|0
1704703200000|2024-01-08 08:40:00|135.31|133.11|134.57|132.37|136.04|133.84|134.28|132.08|0
1704703500000|2024-01-08 08:45:00|134.67|132.47|135.16|132.96|135.16|132.96|134.18|131.98|0
1704703800000|2024-01-08 08:50:00|135.06|132.86|134.28|132.08|135.35|133.15|134.28|132.08|0
1704704100000|2024-01-08 08:55:00|134.18|131.98|133.69|131.49|134.42|132.22|133.6|131.4|0
1704704400000|2024-01-08 09:00:00|133.79|131.59|132.72|130.52|133.79|131.59|132.72|130.52|0
1704704700000|2024-01-08 09:05:00|132.63|130.43|133.54|131.34|133.59|131.39|132.43|130.23|0
1704705000000|2024-01-08 09:10:00|133.5|131.3|132.91|130.71|133.69|131.49|132.82|130.62|0
1704705300000|2024-01-08 09:15:00|132.82|130.62|132.43|130.23|133.49|131.29|132.43|130.23|0
1704705600000|2024-01-08 09:20:00|132.33|130.13|131.18|128.98|132.72|130.52|131.08|128.88|0
1704705900000|2024-01-08 09:25:00|131.08|128.88|130.79|128.59|131.61|129.41|130.6|128.4|0
1704706200000|2024-01-08 09:30:00|130.7|128.5|128.88|126.68|130.7|128.5|128.5|126.3|0
1704706500000|2024-01-08 09:35:00|128.79|126.59|129.26|127.06|129.64|127.44|128.36|126.16|0
1704706800000|2024-01-08 09:40:00|129.17|126.97|130.4|128.2|130.5|128.3|129.17|126.97|0
1704707100000|2024-01-08 09:45:00|130.31|128.11|131.22|129.02|131.55|129.35|130.31|128.11|0
1704707400000|2024-01-08 09:50:00|131.26|129.06|132.23|130.03|132.32|130.12|131.17|128.97|0
1704707700000|2024-01-08 09:55:00|132.27|130.07|131.98|129.78|132.37|130.17|131.79|129.59|0
1704708000000|2024-01-08 10:00:00|132.03|129.83|132.22|130.02|132.71|130.51|131.94|129.74|0
1704708300000|2024-01-08 10:05:00|132.32|130.12|132.22|130.02|132.51|130.31|131.64|129.44|0
1704708600000|2024-01-08 10:10:00|132.13|129.93|132.03|129.83|132.46|130.26|131.55|129.35|0
1704708900000|2024-01-08 10:15:00|132.07|129.87|132.51|130.31|132.7|130.5|131.55|129.35|0
1704709200000|2024-01-08 10:20:00|132.61|130.41|132.55|130.35|132.8|130.6|132.41|130.21|0
1704709500000|2024-01-08 10:25:00|132.51|130.31|132.51|130.31|132.84|130.64|132.12|129.92|0
1704709800000|2024-01-08 10:30:00|132.6|130.4|133.38|131.18|133.57|131.37|132.46|130.26|0
1704710100000|2024-01-08 10:35:00|133.42|131.22|132.89|130.69|133.42|131.22|132.6|130.4|0
1704710400000|2024-01-08 10:40:00|132.79|130.59|132.65|130.45|133.18|130.98|132.5|130.3|0
1704710700000|2024-01-08 10:45:00|132.7|130.5|132.35|130.15|133.18|130.98|132.21|130.01|0
1704711000000|2024-01-08 10:50:00|132.4|130.2|132.21|130.01|132.6|130.4|131.83|129.63|0
1704711300000|2024-01-08 10:55:00|132.31|130.11|131.82|129.62|132.31|130.11|131.63|129.43|0
1704711600000|2024-01-08 11:00:00|131.63|129.43|130.86|128.66|131.92|129.72|130.86|128.66|0
1704711900000|2024-01-08 11:05:00|130.77|128.57|131.53|129.33|131.53|129.33|130.48|128.28|0
1704712200000|2024-01-08 11:10:00|131.82|129.62|133.27|131.07|133.46|131.26|131.63|129.43|0
1704712500000|2024-01-08 11:15:00|133.17|130.97|132.2|130|133.37|131.17|132.11|129.91|0
1704712800000|2024-01-08 11:20:00|132.3|130.1|132.11|129.91|132.78|130.58|131.82|129.62|0
1704713100000|2024-01-08 11:25:00|132.2|130|132.97|130.77|133.02|130.82|131.91|129.71|0
1704713400000|2024-01-08 11:30:00|132.88|130.68|133.36|131.16|133.56|131.36|132.88|130.68|0
1704713700000|2024-01-08 11:35:00|133.55|131.35|133.75|131.55|133.75|131.55|132.88|130.68|0
1704714000000|2024-01-08 11:40:00|133.84|131.64|134.62|132.42|134.92|132.72|133.84|131.64|0
1704714300000|2024-01-08 11:45:00|134.72|132.52|134.52|132.32|134.92|132.72|134.33|132.13|0
1704714600000|2024-01-08 11:50:00|134.72|132.52|134.04|131.84|134.72|132.52|134.04|131.84|0
1704714900000|2024-01-08 11:55:00|133.94|131.74|134.33|132.13|134.42|132.22|133.94|131.74|0
1704715200000|2024-01-08 12:00:00|134.42|132.22|134.52|132.32|134.62|132.42|134.03|131.83|0
1704715500000|2024-01-08 12:05:00|134.62|132.42|135.3|133.1|135.3|133.1|134.32|132.12|0
1704715800000|2024-01-08 12:10:00|135.4|133.2|135.59|133.39|135.59|133.39|135.1|132.9|0
1704716100000|2024-01-08 12:15:00|135.5|133.3|135.3|133.1|135.69|133.49|135.01|132.81|0
1704716400000|2024-01-08 12:20:00|135.2|133|134.91|132.71|135.34|133.14|134.61|132.41|0
1704716700000|2024-01-08 12:25:00|134.81|132.61|134.85|132.65|135.1|132.9|134.71|132.51|0
1704717000000|2024-01-08 12:30:00|134.9|132.7|134.12|131.92|135|132.8|134.02|131.82|0
1704717300000|2024-01-08 12:35:00|134.22|132.02|133.93|131.73|134.51|132.31|133.73|131.53|0
1704717600000|2024-01-08 12:40:00|133.97|131.77|134.02|131.82|134.22|132.02|133.83|131.63|0
1704717900000|2024-01-08 12:45:00|134.12|131.92|134.61|132.41|134.65|132.45|134.02|131.82|0
1704718200000|2024-01-08 12:50:00|134.51|132.31|134.12|131.92|134.6|132.4|133.73|131.53|0
1704718500000|2024-01-08 12:55:00|134.02|131.82|135.97|133.77|135.97|133.77|133.92|131.72|0
1704718800000|2024-01-08 13:00:00|136.17|133.97|136.07|133.87|136.56|134.36|135.78|133.58|0
1704719100000|2024-01-08 13:05:00|135.97|133.77|135.09|132.89|135.97|133.77|135.09|132.89|0
1704719400000|2024-01-08 13:10:00|134.99|132.79|135.68|133.48|135.82|133.62|134.99|132.79|0
1704719700000|2024-01-08 13:15:00|135.77|133.57|136.86|134.66|136.86|134.66|135.77|133.57|0
1704720000000|2024-01-08 13:20:00|136.85|134.65|137.45|135.25|137.45|135.25|136.36|134.16|0
1704720300000|2024-01-08 13:25:00|137.49|135.29|136.46|134.26|137.49|135.29|136.31|134.11|0
1704720600000|2024-01-08 13:30:00|136.66|134.46|136.75|134.55|137.25|135.05|136.51|134.31|0
1704720900000|2024-01-08 13:35:00|136.85|134.65|136.85|134.65|137.19|134.99|136.36|134.16|0
1704721200000|2024-01-08 13:40:00|136.75|134.55|136.65|134.45|137.24|135.04|136.45|134.25|0
1704721500000|2024-01-08 13:45:00|136.75|134.55|135.76|133.56|136.75|134.55|135.62|133.42|0
1704721800000|2024-01-08 13:50:00|135.86|133.66|135.86|133.66|136.55|134.35|135.76|133.56|0
1704722100000|2024-01-08 13:55:00|135.66|133.46|135.86|133.66|135.96|133.76|135.12|132.92|0
1704722400000|2024-01-08 14:00:00|136.15|133.95|135.56|133.36|137.24|135.04|135.47|133.27|0
1704722700000|2024-01-08 14:05:00|135.47|133.27|136|133.8|136|133.8|134.98|132.78|0
1704723000000|2024-01-08 14:10:00|136.05|133.85|136.54|134.34|136.84|134.64|136.05|133.85|0
1704723300000|2024-01-08 14:15:00|136.74|134.54|137.04|134.84|137.23|135.03|136.64|134.44|0
1704723600000|2024-01-08 14:20:00|136.98|134.78|136.74|134.54|137.04|134.84|136.35|134.15|0
1704723900000|2024-01-08 14:25:00|136.64|134.44|137.43|135.23|137.43|135.23|136.44|134.24|0
1704724200000|2024-01-08 14:30:00|137.53|135.33|140.12|137.92|140.12|137.92|137.13|134.93|0
1704724500000|2024-01-08 14:35:00|140.32|138.12|140.52|138.32|140.82|138.62|139.52|137.32|0
1704724800000|2024-01-08 14:40:00|140.62|138.42|139.21|137.01|140.92|138.72|138.12|135.92|0
1704725100000|2024-01-08 14:45:00|139.51|137.31|140.21|138.01|141.12|138.92|139.51|137.31|0
1704725400000|2024-01-08 14:50:00|140.31|138.11|139.61|137.41|140.92|138.72|138.41|136.21|0
1704725700000|2024-01-08 14:55:00|139.71|137.51|142.73|140.53|142.83|140.63|139.21|137.01|0
1704726000000|2024-01-08 15:00:00|142.83|140.63|143.24|141.04|143.34|141.14|141.11|138.91|0
1704726300000|2024-01-08 15:05:00|143.34|141.14|142.43|140.23|143.44|141.24|142.02|139.82|0
1704726600000|2024-01-08 15:10:00|142.53|140.33|141.62|139.42|142.93|140.73|141.21|139.01|0
1704726900000|2024-01-08 15:15:00|141.82|139.62|142.83|140.63|142.93|140.73|141.61|139.41|0
1704727200000|2024-01-08 15:20:00|142.73|140.53|142.29|140.09|144.6|142.4|141.79|139.59|0
1704727500000|2024-01-08 15:25:00|142.34|140.14|142.9|140.7|143.21|141.01|142.19|139.99|0
1704727800000|2024-01-08 15:30:00|143.21|141.01|144.94|142.74|144.94|142.74|143.21|141.01|0
1704728100000|2024-01-08 15:35:00|144.89|142.69|144.33|142.13|144.89|142.69|143.71|141.51|0
1704728400000|2024-01-08 15:40:00|144.43|142.23|144.73|142.53|145.04|142.84|144.33|142.13|0
1704728700000|2024-01-08 15:45:00|144.94|142.74|146.17|143.97|146.28|144.08|144.73|142.53|0
1704729000000|2024-01-08 15:50:00|146.28|144.08|144.88|142.68|146.28|144.08|144.73|142.53|0
1704729300000|2024-01-08 15:55:00|145.04|142.84|144.63|142.43|145.24|143.04|144.52|142.32|0
1704729600000|2024-01-08 16:00:00|144.83|142.63|143.71|141.51|144.93|142.73|143.71|141.51|0
1704729900000|2024-01-08 16:05:00|143.6|141.4|144.11|141.91|145.04|142.84|143.6|141.4|0
1704730200000|2024-01-08 16:10:00|144.32|142.12|144.32|142.12|144.73|142.53|143.3|141.1|0
1704730500000|2024-01-08 16:15:00|144.42|142.22|144.83|142.63|144.93|142.73|143.91|141.71|0
1704730800000|2024-01-08 16:20:00|144.93|142.73|144.06|141.86|146.67|144.47|143.45|141.25|0
1704731100000|2024-01-08 16:25:00|144.16|141.96|144.16|141.96|144.57|142.37|143.65|141.45|0
1704731400000|2024-01-08 16:30:00|144.26|142.06|144.77|142.57|145.08|142.88|144.16|141.96|0
1704731700000|2024-01-08 16:35:00|144.67|142.47|144.57|142.37|145.19|142.99|144.16|141.96|0
1704732000000|2024-01-08 16:40:00|144.67|142.47|144.67|142.47|145.18|142.98|144.16|141.96|0
1704732300000|2024-01-08 16:45:00|144.98|142.78|145.08|142.88|145.8|143.6|144.57|142.37|0
1704732600000|2024-01-08 16:50:00|144.98|142.78|145.28|143.08|145.49|143.29|144.57|142.37|0
1704732900000|2024-01-08 16:55:00|145.18|142.98|146.11|143.91|146.21|144.01|144.46|142.26|0
1704733200000|2024-01-08 17:00:00|146.42|144.22|147.04|144.84|147.56|145.36|146.21|144.01|0
1704733500000|2024-01-08 17:05:00|146.98|144.78|146.73|144.53|147.56|145.36|146.62|144.42|0
1704733800000|2024-01-08 17:10:00|146.83|144.63|146.62|144.42|147.14|144.94|146.31|144.11|0
1704734100000|2024-01-08 17:15:00|146.52|144.32|146.93|144.73|147.35|145.15|146.52|144.32|0
1704734400000|2024-01-08 17:20:00|146.83|144.63|145.58|143.38|146.83|144.63|144.86|142.66|0
1704734700000|2024-01-08 17:25:00|145.48|143.28|145.53|143.33|145.69|143.49|145.17|142.97|0
1704735000000|2024-01-08 17:30:00|145.69|143.49|146.72|144.52|146.72|144.52|145.38|143.18|0
1704735300000|2024-01-08 17:35:00|146.62|144.42|148.27|146.07|148.48|146.28|146.56|144.36|0
1704735600000|2024-01-08 17:40:00|148.22|146.02|148.01|145.81|148.58|146.38|147.59|145.39|0
1704735900000|2024-01-08 17:45:00|147.9|145.7|148.01|145.81|148.22|146.02|147.7|145.5|0
1704736200000|2024-01-08 17:50:00|147.9|145.7|149.47|147.27|149.78|147.58|147.8|145.6|0
1704736500000|2024-01-08 17:55:00|149.57|147.37|149.15|146.95|149.57|147.37|148.63|146.43|0
1704736800000|2024-01-08 18:00:00|149.1|146.9|149.05|146.85|149.26|147.06|148.63|146.43|0
1704737100000|2024-01-08 18:05:00|148.99|146.79|149.36|147.16|150.2|148|148.99|146.79|0
1704737400000|2024-01-08 18:10:00|149.25|147.05|148.83|146.63|149.36|147.16|148.21|146.01|0
1704737700000|2024-01-08 18:15:00|148.73|146.53|148.73|146.53|149.25|147.05|148.62|146.42|0
1704738000000|2024-01-08 18:20:00|148.83|146.63|149.56|147.36|149.67|147.47|148.62|146.42|0
1704738300000|2024-01-08 18:25:00|149.77|147.57|148.73|146.53|149.88|147.68|148.62|146.42|0
1704738600000|2024-01-08 18:30:00|148.83|146.63|149.19|146.99|149.35|147.15|148.72|146.52|0
1704738900000|2024-01-08 18:35:00|149.35|147.15|149.04|146.84|149.35|147.15|148.72|146.52|0
1704739200000|2024-01-08 18:40:00|149.14|146.94|149.71|147.51|149.77|147.57|148.93|146.73|0
1704739500000|2024-01-08 18:45:00|149.77|147.57|150.4|148.2|150.82|148.62|149.71|147.51|0
1704739800000|2024-01-08 18:50:00|150.45|148.25|150.4|148.2|150.61|148.41|149.87|147.67|0
1704740100000|2024-01-08 18:55:00|150.29|148.09|151.45|149.25|151.66|149.46|150.29|148.09|0
1704740400000|2024-01-08 19:00:00|151.55|149.35|151.55|149.35|151.87|149.67|151.13|148.93|0
1704740700000|2024-01-08 19:05:00|151.45|149.25|151.97|149.77|152.08|149.88|151.13|148.93|0
1704741000000|2024-01-08 19:10:00|152.08|149.88|153.78|151.58|153.89|151.69|151.97|149.77|0
1704741300000|2024-01-08 19:15:00|153.89|151.69|153.67|151.47|154.21|152.01|153.35|151.15|0
1704741600000|2024-01-08 19:20:00|153.57|151.37|153.88|151.68|153.88|151.68|153.14|150.94|0
1704741900000|2024-01-08 19:25:00|153.94|151.74|155.7|153.5|155.81|153.61|153.94|151.74|0
1704742200000|2024-01-08 19:30:00|155.92|153.72|156.89|154.69|157.54|155.34|155.92|153.72|0
1704742500000|2024-01-08 19:35:00|157|154.8|156.35|154.15|157|154.8|156.13|153.93|0
1704742800000|2024-01-08 19:40:00|156.46|154.26|157.21|155.01|157.54|155.34|156.24|154.04|0
1704743100000|2024-01-08 19:45:00|156.99|154.79|157.75|155.55|158.08|155.88|156.89|154.69|0
1704743400000|2024-01-08 19:50:00|157.64|155.44|158.8|156.6|160.08|157.88|157.64|155.44|0
1704743700000|2024-01-08 19:55:00|158.91|156.71|159.89|157.69|160.98|158.78|158.8|156.6|0
1704744000000|2024-01-08 20:00:00|159.78|157.58|160.32|158.12|160.32|158.12|158.91|156.71|0
1704744300000|2024-01-08 20:05:00|160.21|158.01|159.56|157.36|160.43|158.23|159.01|156.81|0
1704744600000|2024-01-08 20:10:00|159.45|157.25|158.47|156.27|159.61|157.41|158.25|156.05|0
1704744900000|2024-01-08 20:15:00|158.36|156.16|160.1|157.9|160.54|158.34|158.36|156.16|0
1704745200000|2024-01-08 20:20:00|160.21|158.01|160.43|158.23|160.54|158.34|159.77|157.57|0
1704745500000|2024-01-08 20:25:00|160.54|158.34|159.44|157.24|160.65|158.45|159.33|157.13|0
1704745800000|2024-01-08 20:30:00|159.33|157.13|160.31|158.11|160.31|158.11|159.12|156.92|0
1704746100000|2024-01-08 20:35:00|160.42|158.22|162.4|160.2|162.4|160.2|159.6|157.4|0
1704746400000|2024-01-08 20:40:00|162.62|160.42|161.63|159.43|163.06|160.86|161.19|158.99|0
1704746700000|2024-01-08 20:45:00|161.74|159.54|159.22|157.02|161.74|159.54|159.22|157.02|0
1704747000000|2024-01-08 20:50:00|159.33|157.13|163.39|161.19|163.5|161.3|159.33|157.13|0
1704747300000|2024-01-08 20:55:00|163.5|161.3|163.06|160.86|164.16|161.96|162.5|160.3|0
1704747600000|2024-01-08 21:00:00|162.95|160.75|162.94|160.74|163.28|161.08|162.61|160.41|0
1704747900000|2024-01-08 21:05:00|163.05|160.85|162.72|160.52|163.05|160.85|162.61|160.41|0
1704748200000|2024-01-08 21:10:00|162.61|160.41|162.72|160.52|162.94|160.74|162.61|160.41|0
1704748500000|2024-01-08 21:15:00|162.93|160.53|162.71|160.31|162.93|160.53|162.71|160.31|0
1704748800000|2024-01-08 21:20:00|162.93|160.53|163.04|160.64|163.26|160.86|162.82|160.42|0
1704749100000|2024-01-08 21:25:00|163.15|160.75|163.04|160.64|163.15|160.75|162.93|160.53|0
1704749400000|2024-01-08 21:30:00|163.09|160.69|162.7|160.3|163.09|160.69|162.7|160.3|0
1704749700000|2024-01-08 21:35:00|162.76|160.36|162.37|159.97|162.81|160.41|162.37|159.97|0
1704750300000|2024-01-08 21:45:00|162.26|159.86|162.59|160.19|162.59|160.19|162.15|159.75|0
1704750600000|2024-01-08 21:50:00|162.48|160.08|162.7|160.3|162.7|160.3|162.37|159.97|0
1704750900000|2024-01-08 21:55:00|162.59|160.19|162.09|159.69|162.59|160.19|161.65|159.25|0
1704751200000|2024-01-08 22:00:00|161.83|159.43|162.23|159.83|162.25|159.85|161.83|159.43|0
1704751500000|2024-01-08 22:05:00|162.28|159.88|162.18|159.78|162.41|160.01|162.04|159.64|0
1704751800000|2024-01-08 22:10:00|162.21|159.81|162.19|159.79|162.26|159.86|162.18|159.78|0
1704752100000|2024-01-08 22:15:00|162.23|159.83|162.16|159.76|162.28|159.88|162.16|159.76|0
1704752400000|2024-01-08 22:20:00|162.23|159.83|162.23|159.83|162.23|159.83|162.23|159.83|0
1704752700000|2024-01-08 22:25:00|162.06|159.66|162.06|159.66|162.06|159.66|162.06|159.66|0
1704753000000|2024-01-08 22:30:00|162.18|159.78|162.08|159.68|162.18|159.78|162.04|159.64|0
1704753300000|2024-01-08 22:35:00|162.09|159.69|162.09|159.69|162.09|159.69|162.09|159.69|0
1704753600000|2024-01-08 22:40:00|162.08|159.68|161.88|159.48|162.17|159.77|161.88|159.48|0
1704753900000|2024-01-08 22:45:00|161.9|159.5|162.09|159.69|162.17|159.77|161.82|159.42|0
1704754200000|2024-01-08 22:50:00|162.07|159.67|162.1|159.7|162.1|159.7|162.07|159.67|0
1704754500000|2024-01-08 22:55:00|162.04|159.64|162.02|159.62|162.1|159.7|161.96|159.56|0
1704754800000|2024-01-08 23:00:00|162.07|159.67|161.8|159.4|162.07|159.67|161.41|159.01|0
1704755100000|2024-01-08 23:05:00|161.69|159.29|161.36|158.96|161.8|159.4|161.36|158.96|0
1704755400000|2024-01-08 23:10:00|161.47|159.07|161.69|159.29|161.8|159.4|161.36|158.96|0
1704755700000|2024-01-08 23:15:00|161.68|159.28|161.46|159.06|161.9|159.5|161.46|159.06|0
1704756000000|2024-01-08 23:20:00|161.41|159.01|161.35|158.95|161.57|159.17|161.24|158.84|0
1704756300000|2024-01-08 23:25:00|161.41|159.01|161.46|159.06|161.57|159.17|161.35|158.95|0
1704756600000|2024-01-08 23:30:00|161.57|159.17|161.24|158.84|161.57|159.17|161.13|158.73|0
1704756900000|2024-01-08 23:35:00|161.13|158.73|161.35|158.95|161.46|159.06|161.13|158.73|0
1704757200000|2024-01-08 23:40:00|161.46|159.06|161.35|158.95|161.46|159.06|161.24|158.84|0
1704757500000|2024-01-08 23:45:00|161.46|159.06|161.68|159.28|161.79|159.39|161.46|159.06|0
1704757800000|2024-01-08 23:50:00|161.62|159.22|161.56|159.16|161.67|159.27|161.56|159.16|0
1704758100000|2024-01-08 23:55:00|161.67|159.27|161.67|159.27|161.67|159.27|161.56|159.16|0
1704758400000|2024-01-09 00:00:00|161.56|159.16|161.56|159.16|161.67|159.27|161.45|159.05|0
1704758700000|2024-01-09 00:05:00|161.67|159.27|162.22|159.82|162.22|159.82|161.67|159.27|0
1704759000000|2024-01-09 00:10:00|162.16|159.76|161.78|159.38|162.22|159.82|161.78|159.38|0
1704759300000|2024-01-09 00:15:00|161.67|159.27|161.56|159.16|161.78|159.38|161.34|158.94|0
1704759600000|2024-01-09 00:20:00|161.45|159.05|161.67|159.27|161.67|159.27|161.45|159.05|0
1704759900000|2024-01-09 00:25:00|161.61|159.21|161.55|159.15|161.67|159.27|161.55|159.15|0
1704760200000|2024-01-09 00:30:00|161.66|159.26|161.77|159.37|161.77|159.37|161.44|159.04|0
1704760500000|2024-01-09 00:35:00|161.66|159.26|161.55|159.15|161.66|159.26|161.55|159.15|0
1704760800000|2024-01-09 00:40:00|161.44|159.04|161.77|159.37|161.77|159.37|161.44|159.04|0
1704761100000|2024-01-09 00:45:00|161.66|159.26|161.77|159.37|161.88|159.48|161.66|159.26|0
1704761400000|2024-01-09 00:50:00|161.82|159.42|161.55|159.15|161.88|159.48|161.55|159.15|0
1704761700000|2024-01-09 00:55:00|161.44|159.04|161.66|159.26|161.77|159.37|161.33|158.93|0
1704762000000|2024-01-09 01:00:00|161.55|159.15|161.54|159.14|161.77|159.37|161.44|159.04|0
1704762300000|2024-01-09 01:05:00|161.6|159.2|161.76|159.36|161.87|159.47|161.54|159.14|0
1704762600000|2024-01-09 01:10:00|161.65|159.25|161.59|159.19|161.76|159.36|161.54|159.14|0
1704762900000|2024-01-09 01:15:00|161.65|159.25|161.43|159.03|161.65|159.25|161.21|158.81|0
1704763200000|2024-01-09 01:20:00|161.54|159.14|161.87|159.47|161.87|159.47|161.54|159.14|0
1704763500000|2024-01-09 01:25:00|161.81|159.41|161.54|159.14|161.98|159.58|161.54|159.14|0
1704763800000|2024-01-09 01:30:00|161.55|159.35|161.44|159.24|161.66|159.46|161.33|159.13|0
1704764100000|2024-01-09 01:35:00|161.33|159.13|161.22|159.02|161.33|159.13|161|158.8|0
1704764400000|2024-01-09 01:40:00|161.11|158.91|160.99|158.79|161.32|159.12|160.99|158.79|0
1704764700000|2024-01-09 01:45:00|161.1|158.9|161.1|158.9|161.32|159.12|160.88|158.68|0
1704765000000|2024-01-09 01:50:00|161.16|158.96|161.43|159.23|161.65|159.45|161.16|158.96|0
1704765300000|2024-01-09 01:55:00|161.54|159.34|161.54|159.34|161.65|159.45|161.43|159.23|0
1704765600000|2024-01-09 02:00:00|161.43|159.23|161.43|159.23|161.54|159.34|161.43|159.23|0
1704765900000|2024-01-09 02:05:00|161.54|159.34|161.54|159.34|161.76|159.56|161.54|159.34|0
1704766200000|2024-01-09 02:10:00|161.43|159.23|161.53|159.33|161.53|159.33|161.21|159.01|0
1704766500000|2024-01-09 02:15:00|161.64|159.44|161.75|159.55|161.86|159.66|161.53|159.33|0
1704766800000|2024-01-09 02:20:00|161.86|159.66|162.08|159.88|162.08|159.88|161.75|159.55|0
1704767100000|2024-01-09 02:25:00|161.97|159.77|161.75|159.55|161.97|159.77|161.75|159.55|0
1704767400000|2024-01-09 02:30:00|161.86|159.66|161.64|159.44|161.86|159.66|161.64|159.44|0
1704767700000|2024-01-09 02:35:00|161.53|159.33|161.53|159.33|161.75|159.55|161.53|159.33|0
1704768000000|2024-01-09 02:40:00|161.42|159.22|161.31|159.11|161.42|159.22|161.31|159.11|0
1704768300000|2024-01-09 02:45:00|161.42|159.22|161.53|159.33|161.53|159.33|161.31|159.11|0
1704768600000|2024-01-09 02:50:00|161.58|159.38|161.52|159.32|161.63|159.43|161.41|159.21|0
1704768900000|2024-01-09 02:55:00|161.63|159.43|161.63|159.43|161.63|159.43|161.41|159.21|0
1704769200000|2024-01-09 03:00:00|161.74|159.54|161.85|159.65|161.85|159.65|161.63|159.43|0
1704769500000|2024-01-09 03:05:00|161.74|159.54|161.74|159.54|161.85|159.65|161.63|159.43|0
1704769800000|2024-01-09 03:10:00|161.68|159.48|161.41|159.21|161.74|159.54|161.41|159.21|0
1704770100000|2024-01-09 03:15:00|161.46|159.26|161.52|159.32|161.63|159.43|161.41|159.21|0
1704770400000|2024-01-09 03:20:00|161.63|159.43|161.52|159.32|161.63|159.43|161.52|159.32|0
1704770700000|2024-01-09 03:25:00|161.41|159.21|161.51|159.31|161.52|159.32|161.4|159.2|0
1704771000000|2024-01-09 03:30:00|161.4|159.2|161.51|159.31|161.62|159.42|161.4|159.2|0
1704771300000|2024-01-09 03:35:00|161.4|159.2|161.51|159.31|161.51|159.31|161.4|159.2|0
1704771600000|2024-01-09 03:40:00|161.4|159.2|161.29|159.09|161.51|159.31|161.29|159.09|0
1704771900000|2024-01-09 03:45:00|161.34|159.14|161.29|159.09|161.4|159.2|161.29|159.09|0
1704772200000|2024-01-09 03:50:00|161.18|158.98|161.29|159.09|161.45|159.25|161.18|158.98|0
1704772500000|2024-01-09 03:55:00|161.4|159.2|161.51|159.31|161.51|159.31|161.4|159.2|0
1704772800000|2024-01-09 04:00:00|161.4|159.2|161.17|158.97|161.4|159.2|161.07|158.87|0
1704773100000|2024-01-09 04:05:00|161.23|159.03|161.17|158.97|161.39|159.19|161.06|158.86|0
1704773400000|2024-01-09 04:10:00|161.06|158.86|160.95|158.75|161.06|158.86|160.84|158.64|0
1704773700000|2024-01-09 04:15:00|160.84|158.64|160.62|158.42|160.84|158.64|160.51|158.31|0
1704774000000|2024-01-09 04:20:00|160.57|158.37|160.4|158.2|160.73|158.53|160.4|158.2|0
1704774300000|2024-01-09 04:25:00|160.51|158.31|160.51|158.31|160.73|158.53|160.4|158.2|0
1704774600000|2024-01-09 04:30:00|160.62|158.42|160.89|158.69|160.89|158.69|160.62|158.42|0
1704774900000|2024-01-09 04:35:00|160.95|158.75|160.73|158.53|160.95|158.75|160.73|158.53|0
1704775200000|2024-01-09 04:40:00|160.84|158.64|161.05|158.85|161.05|158.85|160.84|158.64|0
1704775500000|2024-01-09 04:45:00|160.94|158.74|161.16|158.96|161.16|158.96|160.94|158.74|0
1704775800000|2024-01-09 04:50:00|161.05|158.85|161.16|158.96|161.16|158.96|161.05|158.85|0
1704776100000|2024-01-09 04:55:00|161.05|158.85|160.94|158.74|161.05|158.85|160.88|158.68|0
1704776400000|2024-01-09 05:00:00|161.05|158.85|161.05|158.85|161.05|158.85|161.05|158.85|0
1704776700000|2024-01-09 05:05:00|161.16|158.96|161.16|158.96|161.16|158.96|161.05|158.85|0
1704777000000|2024-01-09 05:10:00|161.1|158.9|161.05|158.85|161.16|158.96|160.99|158.79|0
1704777300000|2024-01-09 05:15:00|160.94|158.74|160.82|158.62|160.94|158.74|160.82|158.62|0
1704777600000|2024-01-09 05:20:00|160.93|158.73|160.82|158.62|160.93|158.73|160.71|158.51|0
1704777900000|2024-01-09 05:25:00|160.77|158.57|160.71|158.51|160.82|158.62|160.6|158.4|0
1704778200000|2024-01-09 05:30:00|160.6|158.4|160.93|158.73|160.93|158.73|160.55|158.35|0
1704778500000|2024-01-09 05:35:00|160.87|158.67|160.6|158.4|161.04|158.84|160.6|158.4|0
1704778800000|2024-01-09 05:40:00|160.71|158.51|160.71|158.51|160.71|158.51|160.54|158.34|0
1704779100000|2024-01-09 05:45:00|160.6|158.4|160.49|158.29|160.6|158.4|160.49|158.29|0
1704779400000|2024-01-09 05:50:00|160.38|158.18|160.49|158.29|160.49|158.29|160.16|157.96|0
1704779700000|2024-01-09 05:55:00|160.43|158.23|160.38|158.18|160.49|158.29|160.27|158.07|0
1704780000000|2024-01-09 06:00:00|160.27|158.07|160.16|157.96|160.59|158.39|160.16|157.96|0
1704780300000|2024-01-09 06:05:00|160.15|157.95|160.59|158.39|160.59|158.39|160.1|157.9|0
1704780600000|2024-01-09 06:10:00|160.53|158.33|160.21|158.01|160.59|158.39|160.15|157.95|0
1704780900000|2024-01-09 06:15:00|160.15|157.95|160.53|158.33|160.59|158.39|160.15|157.95|0
1704781200000|2024-01-09 06:20:00|160.59|158.39|160.37|158.17|160.59|158.39|160.26|158.06|0
1704781500000|2024-01-09 06:25:00|160.42|158.22|159.36|157.16|160.7|158.5|157.88|155.68|0
1704781800000|2024-01-09 06:30:00|159.26|157.06|159.36|157.16|159.42|157.22|159.15|156.95|0
1704782100000|2024-01-09 06:35:00|159.31|157.11|159.58|157.38|159.58|157.38|159.25|157.05|0
1704782400000|2024-01-09 06:40:00|159.69|157.49|160.12|157.92|160.12|157.92|159.69|157.49|0
1704782700000|2024-01-09 06:45:00|160.02|157.82|159.9|157.7|160.12|157.92|159.69|157.49|0
1704783000000|2024-01-09 06:50:00|160.01|157.81|159.79|157.59|160.01|157.81|159.79|157.59|0
1704783300000|2024-01-09 06:55:00|159.68|157.48|159.79|157.59|160.01|157.81|159.68|157.48|0
1704783600000|2024-01-09 07:00:00|159.68|157.48|159.25|157.05|159.68|157.48|158.59|156.39|0
1704783900000|2024-01-09 07:05:00|159.35|157.15|159.68|157.48|159.79|157.59|159.35|157.15|0
1704784200000|2024-01-09 07:10:00|159.57|157.37|159.35|157.15|159.68|157.48|159.3|157.1|0
1704784500000|2024-01-09 07:15:00|159.4|157.2|159.68|157.48|159.68|157.48|159.13|156.93|0
1704784800000|2024-01-09 07:20:00|159.62|157.42|158.97|156.77|159.68|157.48|158.91|156.71|0
1704785100000|2024-01-09 07:25:00|159.02|156.82|158.91|156.71|159.24|157.04|158.91|156.71|0
1704785400000|2024-01-09 07:30:00|158.8|156.6|159.02|156.82|159.13|156.93|158.53|156.33|0
1704785700000|2024-01-09 07:35:00|159.13|156.93|159.13|156.93|159.13|156.93|158.91|156.71|0
1704786000000|2024-01-09 07:40:00|159.02|156.82|159.13|156.93|159.13|156.93|158.8|156.6|0
1704786300000|2024-01-09 07:45:00|159.02|156.82|158.8|156.6|159.13|156.93|158.58|156.38|0
1704786600000|2024-01-09 07:50:00|158.69|156.49|158.85|156.65|159.01|156.81|158.69|156.49|0
1704786900000|2024-01-09 07:55:00|158.8|156.6|158.58|156.38|158.96|156.76|158.58|156.38|0
1704787200000|2024-01-09 08:00:00|158.47|156.27|157.49|155.29|158.47|156.27|157.49|155.29|0
1704787500000|2024-01-09 08:05:00|157.6|155.4|157.65|155.45|157.82|155.62|156.95|154.75|0
1704787800000|2024-01-09 08:10:00|157.6|155.4|157.16|154.96|157.71|155.51|156.95|154.75|0
1704788100000|2024-01-09 08:15:00|157.06|154.86|156.95|154.75|157.27|155.07|156.84|154.64|0
1704788400000|2024-01-09 08:20:00|157.05|154.85|157.16|154.96|157.27|155.07|156.84|154.64|0
1704788700000|2024-01-09 08:25:00|157.05|154.85|156.35|154.15|157.27|155.07|156.3|154.1|0
1704789000000|2024-01-09 08:30:00|156.4|154.2|156.51|154.31|156.73|154.53|155.97|153.77|0
1704789300000|2024-01-09 08:35:00|156.46|154.26|156.02|153.82|156.73|154.53|155.86|153.66|0
1704789600000|2024-01-09 08:40:00|156.08|153.88|155.97|153.77|156.08|153.88|155.65|153.45|0
1704789900000|2024-01-09 08:45:00|156.02|153.82|155.97|153.77|156.29|154.09|155.75|153.55|0
1704790200000|2024-01-09 08:50:00|156.08|153.88|156.18|153.98|156.72|154.52|156.08|153.88|0
1704790500000|2024-01-09 08:55:00|156.29|154.09|156.5|154.3|156.5|154.3|155.97|153.77|0
1704790800000|2024-01-09 09:00:00|156.4|154.2|156.5|154.3|156.93|154.73|156.29|154.09|0
1704791100000|2024-01-09 09:05:00|156.39|154.19|155.53|153.33|156.39|154.19|155.53|153.33|0
1704791400000|2024-01-09 09:10:00|155.64|153.44|154.35|152.15|155.64|153.44|154.03|151.83|0
1704791700000|2024-01-09 09:15:00|154.25|152.05|154.67|152.47|154.99|152.79|154.08|151.88|0
1704792000000|2024-01-09 09:20:00|154.78|152.58|154.78|152.58|154.99|152.79|154.14|151.94|0
1704792300000|2024-01-09 09:25:00|154.72|152.52|155.21|153.01|155.21|153.01|153.98|151.78|0
1704792600000|2024-01-09 09:30:00|155.31|153.11|155.85|153.65|156.17|153.97|155.21|153.01|0
1704792900000|2024-01-09 09:35:00|155.74|153.54|155.42|153.22|155.96|153.76|155.2|153|0
1704793200000|2024-01-09 09:40:00|155.52|153.32|155.95|153.75|155.95|153.75|155.31|153.11|0
1704793500000|2024-01-09 09:45:00|156.06|153.86|156.27|154.07|156.28|154.08|155.74|153.54|0
1704793800000|2024-01-09 09:50:00|156.33|154.13|156.38|154.18|156.81|154.61|156.33|154.13|0
1704794100000|2024-01-09 09:55:00|156.33|154.13|156.27|154.07|156.43|154.23|156.06|153.86|0
1704794400000|2024-01-09 10:00:00|156.16|153.96|156.06|153.86|156.16|153.96|155.41|153.21|0
1704794700000|2024-01-09 10:05:00|155.95|153.75|155.52|153.32|156.06|153.86|155.3|153.1|0
1704795000000|2024-01-09 10:10:00|155.41|153.21|156.16|153.96|156.59|154.39|155.3|153.1|0
1704795300000|2024-01-09 10:15:00|156.27|154.07|156.27|154.07|156.48|154.28|156.05|153.85|0
1704795600000|2024-01-09 10:20:00|156.16|153.96|156.16|153.96|156.27|154.07|155.84|153.64|0
1704795900000|2024-01-09 10:25:00|156.05|153.85|156.05|153.85|156.48|154.28|156.05|153.85|0
1704796200000|2024-01-09 10:30:00|155.94|153.74|156.26|154.06|156.26|154.06|155.73|153.53|0
1704796500000|2024-01-09 10:35:00|156.15|153.95|155.83|153.63|156.26|154.06|155.83|153.63|0
1704796800000|2024-01-09 10:40:00|155.72|153.52|155.4|153.2|156.05|153.85|155.29|153.09|0
1704797100000|2024-01-09 10:45:00|154.91|152.71|155.51|153.31|155.51|153.31|154.76|152.56|0
1704797400000|2024-01-09 10:50:00|155.61|153.41|155.29|153.09|155.61|153.41|155.29|153.09|0
1704797700000|2024-01-09 10:55:00|155.34|153.14|155.5|153.3|155.5|153.3|155.13|152.93|0
1704798000000|2024-01-09 11:00:00|155.4|153.2|155.29|153.09|155.72|153.52|155.18|152.98|0
1704798300000|2024-01-09 11:05:00|155.23|153.03|154.11|151.91|155.34|153.14|154.11|151.91|0
1704798600000|2024-01-09 11:10:00|154|151.8|154.21|152.01|154.21|152.01|153.79|151.59|0
1704798900000|2024-01-09 11:15:00|154.32|152.12|153.79|151.59|154.53|152.33|153.79|151.59|0
1704799200000|2024-01-09 11:20:00|153.89|151.69|154.1|151.9|154.1|151.9|153.57|151.37|0
1704799500000|2024-01-09 11:25:00|154|151.8|153.78|151.58|154|151.8|153.57|151.37|0
1704799800000|2024-01-09 11:30:00|153.83|151.63|154.21|152.01|154.26|152.06|153.36|151.16|0
1704800100000|2024-01-09 11:35:00|154.1|151.9|153.25|151.05|154.21|152.01|153.14|150.94|0
1704800400000|2024-01-09 11:40:00|153.35|151.15|153.25|151.05|153.46|151.26|152.93|150.73|0
1704800700000|2024-01-09 11:45:00|153.19|150.99|153.24|151.04|153.35|151.15|153.03|150.83|0
1704801000000|2024-01-09 11:50:00|153.14|150.94|152.18|149.98|153.14|150.94|151.97|149.77|0
1704801300000|2024-01-09 11:55:00|152.02|149.82|152.07|149.87|152.29|150.09|151.65|149.45|0
1704801600000|2024-01-09 12:00:00|151.86|149.66|151.6|149.4|152.07|149.87|151.17|148.97|0
1704801900000|2024-01-09 12:05:00|151.7|149.5|152.34|150.14|152.44|150.24|151.7|149.5|0
1704802200000|2024-01-09 12:10:00|152.23|150.03|152.97|150.77|153.08|150.88|152.17|149.97|0
1704802500000|2024-01-09 12:15:00|152.87|150.67|153.18|150.98|153.5|151.3|152.76|150.56|0
1704802800000|2024-01-09 12:20:00|153.29|151.09|152.76|150.56|153.4|151.2|152.76|150.56|0
1704803100000|2024-01-09 12:25:00|153.23|151.03|154.41|152.21|155.31|153.11|153.23|151.03|0
1704803400000|2024-01-09 12:30:00|154.3|152.1|155.05|152.85|155.26|153.06|153.98|151.78|0
1704803700000|2024-01-09 12:35:00|154.99|152.79|155.15|152.95|155.37|153.17|154.73|152.53|0
1704804000000|2024-01-09 12:40:00|155.26|153.06|154.83|152.63|155.26|153.06|154.62|152.42|0
1704804300000|2024-01-09 12:45:00|154.94|152.74|155.09|152.89|155.26|153.06|154.83|152.63|0
1704804600000|2024-01-09 12:50:00|155.04|152.84|155.58|153.38|155.69|153.49|154.83|152.63|0
1704804900000|2024-01-09 12:55:00|155.69|153.49|155.36|153.16|155.79|153.59|155.26|153.06|0
1704805200000|2024-01-09 13:00:00|155.47|153.27|154.08|151.88|155.47|153.27|153.97|151.77|0
1704805500000|2024-01-09 13:05:00|153.97|151.77|154.5|152.3|154.61|152.41|153.91|151.71|0
1704805800000|2024-01-09 13:10:00|154.61|152.41|154.82|152.62|155.04|152.84|154.29|152.09|0
1704806100000|2024-01-09 13:15:00|154.93|152.73|154.18|151.98|155.04|152.84|153.86|151.66|0
1704806400000|2024-01-09 13:20:00|154.29|152.09|153.32|151.12|154.29|152.09|153.22|151.02|0
1704806700000|2024-01-09 13:25:00|153.38|151.18|153.43|151.23|153.75|151.55|153.38|151.18|0
1704807000000|2024-01-09 13:30:00|153.32|151.12|152.9|150.7|153.75|151.55|152.26|150.06|0
1704807300000|2024-01-09 13:35:00|153|150.8|152.9|150.7|153|150.8|152.26|150.06|0
1704807600000|2024-01-09 13:40:00|152.79|150.59|151.31|149.11|152.79|150.59|151.31|149.11|0
1704807900000|2024-01-09 13:45:00|151.41|149.21|151.73|149.53|151.83|149.63|151.09|148.89|0
1704808200000|2024-01-09 13:50:00|151.62|149.42|151.2|149|151.94|149.74|151.2|149|0
1704808500000|2024-01-09 13:55:00|151.14|148.94|150.99|148.79|151.3|149.1|150.78|148.58|0
1704808800000|2024-01-09 14:00:00|151.09|148.89|151.51|149.31|151.72|149.52|150.88|148.68|0
1704809100000|2024-01-09 14:05:00|151.62|149.42|150.98|148.78|151.62|149.42|150.46|148.26|0
1704809400000|2024-01-09 14:10:00|151.09|148.89|151.09|148.89|151.09|148.89|150.56|148.36|0
1704809700000|2024-01-09 14:15:00|150.98|148.78|150.45|148.25|151.03|148.83|150.14|147.94|0
1704810000000|2024-01-09 14:20:00|150.35|148.15|150.56|148.36|150.98|148.78|149.93|147.73|0
1704810300000|2024-01-09 14:25:00|150.61|148.41|150.35|148.15|151.19|148.99|149.51|147.31|0
1704810600000|2024-01-09 14:30:00|150.56|148.36|151.19|148.99|151.4|149.2|150.03|147.83|0
1704810900000|2024-01-09 14:35:00|151.29|149.09|150.87|148.67|151.71|149.51|150.45|148.25|0
1704811200000|2024-01-09 14:40:00|150.97|148.77|150.13|147.93|151.61|149.41|149.71|147.51|0
1704811500000|2024-01-09 14:45:00|149.92|147.72|148.28|146.08|149.92|147.72|147.24|145.04|0
1704811800000|2024-01-09 14:50:00|148.07|145.87|149.01|146.81|149.75|147.55|147.86|145.66|0
1704812100000|2024-01-09 14:55:00|148.96|146.76|149.12|146.92|149.12|146.92|148.59|146.39|0
1704812400000|2024-01-09 15:00:00|150.59|148.39|149.12|146.92|151.12|148.92|149.12|146.92|0
1704812700000|2024-01-09 15:05:00|149.01|146.81|151.12|148.92|151.12|148.92|148.07|145.87|0
1704813000000|2024-01-09 15:10:00|151.22|149.02|152.17|149.97|152.17|149.97|151.11|148.91|0
1704813300000|2024-01-09 15:15:00|151.96|149.76|153.56|151.36|153.88|151.68|151.96|149.76|0
1704813600000|2024-01-09 15:20:00|153.66|151.46|154.25|152.05|154.25|152.05|153.02|150.82|0
1704813900000|2024-01-09 15:25:00|154.57|152.37|154.06|151.86|155.43|153.23|153.53|151.33|0
1704814200000|2024-01-09 15:30:00|153.96|151.76|154.81|152.61|154.92|152.72|153.1|150.9|0
1704814500000|2024-01-09 15:35:00|154.6|152.4|155.13|152.93|155.24|153.04|153.85|151.65|0
1704814800000|2024-01-09 15:40:00|155.02|152.82|154.92|152.72|155.24|153.04|154.27|152.07|0
1704815100000|2024-01-09 15:45:00|154.7|152.5|154.7|152.5|155.13|152.93|153.85|151.65|0
1704815400000|2024-01-09 15:50:00|154.81|152.61|153.42|151.22|154.81|152.61|153.1|150.9|0
1704815700000|2024-01-09 15:55:00|153.52|151.32|152.88|150.68|154.06|151.86|152.67|150.47|0
1704816000000|2024-01-09 16:00:00|152.78|150.58|155.13|152.93|155.13|152.93|152.78|150.58|0
1704816300000|2024-01-09 16:05:00|155.02|152.82|154.59|152.39|155.23|153.03|154.05|151.85|0
1704816600000|2024-01-09 16:10:00|154.69|152.49|155.02|152.82|155.12|152.92|154.27|152.07|0
1704816900000|2024-01-09 16:15:00|154.91|152.71|156.2|154|156.95|154.75|154.91|152.71|0
1704817200000|2024-01-09 16:20:00|156.3|154.1|157.54|155.34|157.6|155.4|156.3|154.1|0
1704817500000|2024-01-09 16:25:00|157.6|155.4|157.38|155.18|157.6|155.4|157.06|154.86|0
1704817800000|2024-01-09 16:30:00|157.49|155.29|158.25|156.05|158.36|156.16|157.49|155.29|0
1704818100000|2024-01-09 16:35:00|158.14|155.94|157.38|155.18|158.36|156.16|157.06|154.86|0
1704818400000|2024-01-09 16:40:00|157.49|155.29|157.81|155.61|157.86|155.66|156.57|154.37|0
1704818700000|2024-01-09 16:45:00|157.92|155.72|157.22|155.02|158.25|156.05|156.79|154.59|0
1704819000000|2024-01-09 16:50:00|157.12|154.92|158.86|156.66|159.08|156.88|157.12|154.92|0
1704819300000|2024-01-09 16:55:00|158.97|156.77|160.72|158.52|160.72|158.52|158.97|156.77|0
1704819600000|2024-01-09 17:00:00|160.94|158.74|160|157.8|160.94|158.74|159.07|156.87|0
1704819900000|2024-01-09 17:05:00|160.06|157.86|161.27|159.07|161.38|159.18|160|157.8|0
1704820200000|2024-01-09 17:10:00|161.16|158.96|160.71|158.51|161.16|158.96|160.39|158.19|0
1704820500000|2024-01-09 17:15:00|160.6|158.4|159.72|157.52|161.04|158.84|159.51|157.31|0
1704820800000|2024-01-09 17:20:00|159.83|157.63|160.71|158.51|160.82|158.62|159.62|157.42|0
1704821100000|2024-01-09 17:25:00|160.82|158.62|160.71|158.51|161.04|158.84|160.49|158.29|0
1704821400000|2024-01-09 17:30:00|160.82|158.62|160.27|158.07|161.04|158.84|160.16|157.96|0
1704821700000|2024-01-09 17:35:00|160.38|158.18|160.6|158.4|160.71|158.51|160.05|157.85|0
1704822000000|2024-01-09 17:40:00|160.38|158.18|160.42|158.22|162.96|160.76|160.31|158.11|0
1704822300000|2024-01-09 17:45:00|161.23|159.03|160.68|158.48|161.45|159.25|160.46|158.26|0
1704822600000|2024-01-09 17:50:00|160.79|158.59|161.67|159.47|162|159.8|160.68|158.48|0
1704822900000|2024-01-09 17:55:00|161.56|159.36|161.45|159.25|161.61|159.41|160.9|158.7|0
1704823200000|2024-01-09 18:00:00|161.56|159.36|163.88|161.68|163.88|161.68|161.45|159.25|0
1704823500000|2024-01-09 18:05:00|163.99|161.79|160.56|158.36|163.99|161.79|160.34|158.14|0
1704823800000|2024-01-09 18:10:00|160.67|158.47|161.55|159.35|161.88|159.68|160.67|158.47|0
1704824100000|2024-01-09 18:15:00|161.44|159.24|161.11|158.91|161.66|159.46|161|158.8|0
1704824400000|2024-01-09 18:20:00|161|158.8|159.9|157.7|161.44|159.24|159.68|157.48|0
1704824700000|2024-01-09 18:25:00|159.79|157.59|159.13|156.93|160.12|157.92|158.91|156.71|0
1704825000000|2024-01-09 18:30:00|159.02|156.82|156.74|154.54|159.02|156.82|156.2|154|0
1704825300000|2024-01-09 18:35:00|156.85|154.65|157.93|155.73|158.42|156.22|156.63|154.43|0
1704825600000|2024-01-09 18:40:00|158.04|155.84|157.82|155.62|158.37|156.17|157.39|155.19|0
1704825900000|2024-01-09 18:45:00|157.71|155.51|160.11|157.91|160.44|158.24|157.55|155.35|0
1704826200000|2024-01-09 18:50:00|160.22|158.02|162.32|160.12|162.87|160.67|160.11|157.91|0
1704826500000|2024-01-09 18:55:00|162.2|160|161.32|159.12|162.54|160.34|160.99|158.79|0
1704826800000|2024-01-09 19:00:00|161.43|159.23|161.76|159.56|162.2|160|161.43|159.23|0
1704827100000|2024-01-09 19:05:00|161.87|159.67|161.39|159.19|162.09|159.89|160.73|158.53|0
1704827400000|2024-01-09 19:10:00|161.5|159.3|159.19|156.99|161.5|159.3|159.19|156.99|0
1704827700000|2024-01-09 19:15:00|157.99|155.79|158.42|156.22|158.97|156.77|157.44|155.24|0
1704828000000|2024-01-09 19:20:00|158.31|156.11|158.2|156|159.3|157.1|157.77|155.57|0
1704828300000|2024-01-09 19:25:00|158.09|155.89|157.33|155.13|158.64|156.44|156.79|154.59|0
1704828600000|2024-01-09 19:30:00|157.55|155.35|158.53|156.33|158.86|156.66|157.33|155.13|0
1704828900000|2024-01-09 19:35:00|158.64|156.44|157.55|155.35|158.86|156.66|157.38|155.18|0
1704829200000|2024-01-09 19:40:00|157.65|155.45|156.89|154.69|157.87|155.67|156.35|154.15|0
1704829500000|2024-01-09 19:45:00|157|154.8|157.98|155.78|158.09|155.89|156.46|154.26|0
1704829800000|2024-01-09 19:50:00|158.2|156|158.3|156.1|158.31|156.11|156.78|154.58|0
1704830100000|2024-01-09 19:55:00|158.09|155.89|158.19|155.99|158.74|156.54|157.11|154.91|0
1704830400000|2024-01-09 20:00:00|158.3|156.1|158.96|156.76|159.18|156.98|158.19|155.99|0
1704830700000|2024-01-09 20:05:00|159.07|156.87|156.99|154.79|159.18|156.98|155.59|153.39|0
1704831000000|2024-01-09 20:10:00|157.21|155.01|157.64|155.44|158.52|156.32|157.1|154.9|0
1704831300000|2024-01-09 20:15:00|157.54|155.34|158.08|155.88|158.41|156.21|157.32|155.12|0
1704831600000|2024-01-09 20:20:00|157.97|155.77|157.97|155.77|160.16|157.96|157.86|155.66|0
1704831900000|2024-01-09 20:25:00|158.08|155.88|158.08|155.88|158.73|156.53|157.64|155.44|0
1704832200000|2024-01-09 20:30:00|158.29|156.09|157.75|155.55|158.4|156.2|157.31|155.11|0
1704832500000|2024-01-09 20:35:00|157.64|155.44|157.64|155.44|157.97|155.77|156.99|154.79|0
1704832800000|2024-01-09 20:40:00|157.75|155.55|156.77|154.57|157.75|155.55|156.01|153.81|0
1704833100000|2024-01-09 20:45:00|156.66|154.46|155.68|153.48|156.87|154.67|155.68|153.48|0
1704833400000|2024-01-09 20:50:00|155.73|153.53|159.16|156.96|159.27|157.07|155.14|152.94|0
1704833700000|2024-01-09 20:55:00|159.71|157.51|157.36|155.16|160.04|157.84|156.27|154.07|0
1704834000000|2024-01-09 21:00:00|156.81|154.61|157.36|155.16|157.8|155.6|156.81|154.61|0
1704834300000|2024-01-09 21:05:00|157.14|154.94|156.92|154.72|157.25|155.05|156.81|154.61|0
1704834600000|2024-01-09 21:10:00|156.81|154.61|156.81|154.61|157.14|154.94|156.37|154.17|0
1704834900000|2024-01-09 21:15:00|156.91|154.51|156.91|154.51|157.13|154.73|156.91|154.51|0
1704835200000|2024-01-09 21:20:00|156.8|154.4|156.69|154.29|156.8|154.4|156.69|154.29|0
1704835500000|2024-01-09 21:25:00|156.58|154.18|156.47|154.07|156.69|154.29|156.47|154.07|0
1704835800000|2024-01-09 21:30:00|156.36|153.96|156.25|153.85|156.36|153.96|156.03|153.63|0
1704836100000|2024-01-09 21:35:00|156.3|153.9|156.25|153.85|156.3|153.9|156.14|153.74|0
1704836400000|2024-01-09 21:40:00|156.3|153.9|156.57|154.17|156.79|154.39|156.25|153.85|0
1704836700000|2024-01-09 21:45:00|156.47|154.07|156.79|154.39|156.79|154.39|156.47|154.07|0
1704837000000|2024-01-09 21:50:00|156.57|154.17|156.35|153.95|156.57|154.17|156.35|153.95|0
1704837300000|2024-01-09 21:55:00|156.25|153.85|156.19|153.79|156.35|153.95|155.92|153.52|0
1704837600000|2024-01-09 22:00:00|156.25|153.85|156.32|153.92|156.35|153.95|156.25|153.85|0
1704837900000|2024-01-09 22:05:00|156.35|153.95|156.36|153.96|156.38|153.98|156.35|153.95|0
1704838200000|2024-01-09 22:10:00|156.33|153.93|156.3|153.9|156.33|153.93|156.22|153.82|0
1704838500000|2024-01-09 22:15:00|156.33|153.93|156.34|153.94|156.49|154.09|156.28|153.88|0
1704838800000|2024-01-09 22:20:00|156.36|153.96|156.36|153.96|156.46|154.06|156.34|153.94|0
1704839100000|2024-01-09 22:25:00|156.32|153.92|156.31|153.91|156.34|153.94|156.22|153.82|0
1704839700000|2024-01-09 22:35:00|156.32|153.92|156.22|153.82|156.32|153.92|156.22|153.82|0
1704840000000|2024-01-09 22:40:00|156.26|153.86|156.08|153.68|156.26|153.86|156.03|153.63|0
1704840300000|2024-01-09 22:45:00|156.1|153.7|156.08|153.68|156.1|153.7|156.08|153.68|0
1704840600000|2024-01-09 22:50:00|156.11|153.71|156.11|153.71|156.11|153.71|156.11|153.71|0
1704840900000|2024-01-09 22:55:00|156.22|153.82|156.3|153.9|156.32|153.92|156.22|153.82|0
1704841200000|2024-01-09 23:00:00|156.06|153.66|155.79|153.39|156.12|153.72|155.68|153.28|0
1704841500000|2024-01-09 23:05:00|155.68|153.28|155.14|152.74|155.68|153.28|155.14|152.74|0
1704841800000|2024-01-09 23:10:00|155.03|152.63|155.57|153.17|155.57|153.17|154.92|152.52|0
1704842100000|2024-01-09 23:15:00|155.46|153.06|155.46|153.06|155.57|153.17|155.36|152.96|0
1704842400000|2024-01-09 23:20:00|155.57|153.17|155.57|153.17|155.57|153.17|155.35|152.95|0
1704842700000|2024-01-09 23:25:00|155.68|153.28|155.68|153.28|155.68|153.28|155.57|153.17|0
1704843000000|2024-01-09 23:30:00|155.79|153.39|155.78|153.38|155.79|153.39|155.68|153.28|0
1704843300000|2024-01-09 23:35:00|155.73|153.33|155.67|153.27|155.78|153.38|155.57|153.17|0
1704843600000|2024-01-09 23:40:00|155.78|153.38|155.89|153.49|155.89|153.49|155.78|153.38|0
1704843900000|2024-01-09 23:45:00|156|153.6|156.21|153.81|156.21|153.81|156|153.6|0
1704844200000|2024-01-09 23:50:00|156.27|153.87|156.43|154.03|156.43|154.03|156.21|153.81|0
1704844500000|2024-01-09 23:55:00|156.32|153.92|156.86|154.46|156.97|154.57|156.32|153.92|0
1704844800000|2024-01-10 00:00:00|156.76|154.36|157.3|154.9|157.41|155.01|156.76|154.36|0
1704845100000|2024-01-10 00:05:00|157.41|155.01|157.63|155.23|157.84|155.44|157.41|155.01|0
1704845400000|2024-01-10 00:10:00|157.73|155.33|157.84|155.44|157.95|155.55|157.73|155.33|0
1704845700000|2024-01-10 00:15:00|157.95|155.55|157.62|155.22|158.06|155.66|157.62|155.22|0
1704846000000|2024-01-10 00:20:00|157.51|155.11|157.73|155.33|157.84|155.44|157.4|155|0
1704846300000|2024-01-10 00:25:00|157.62|155.22|157.73|155.33|158.06|155.66|157.62|155.22|0
1704846600000|2024-01-10 00:30:00|157.84|155.44|158.06|155.66|158.06|155.66|157.62|155.22|0
1704846900000|2024-01-10 00:35:00|157.95|155.55|157.94|155.54|158.06|155.66|157.84|155.44|0
1704847200000|2024-01-10 00:40:00|158.05|155.65|157.72|155.32|158.05|155.65|157.51|155.11|0
1704847500000|2024-01-10 00:45:00|157.62|155.22|157.07|154.67|157.72|155.32|156.96|154.56|0
1704847800000|2024-01-10 00:50:00|157.12|154.72|156.96|154.56|157.29|154.89|156.96|154.56|0
1704848100000|2024-01-10 00:55:00|156.85|154.45|157.07|154.67|157.17|154.77|156.74|154.34|0
1704848400000|2024-01-10 01:00:00|157.17|154.77|156.41|154.01|157.17|154.77|156.3|153.9|0
1704848700000|2024-01-10 01:05:00|156.52|154.12|156.74|154.34|156.74|154.34|156.3|153.9|0
1704849000000|2024-01-10 01:10:00|156.63|154.23|156.41|154.01|156.95|154.55|156.3|153.9|0
1704849300000|2024-01-10 01:15:00|156.3|153.9|156.73|154.33|156.84|154.44|156.3|153.9|0
1704849600000|2024-01-10 01:20:00|156.62|154.22|155.86|153.46|156.62|154.22|155.86|153.46|0
1704849900000|2024-01-10 01:25:00|155.97|153.57|156.19|153.79|156.19|153.79|155.86|153.46|0
1704850200000|2024-01-10 01:30:00|156.09|153.89|156.09|153.89|156.52|154.32|155.98|153.78|0
1704850500000|2024-01-10 01:35:00|155.98|153.78|156.52|154.32|156.63|154.43|155.98|153.78|0
1704850800000|2024-01-10 01:40:00|156.41|154.21|156.19|153.99|156.63|154.43|155.87|153.67|0
1704851100000|2024-01-10 01:45:00|156.08|153.88|155.97|153.77|156.19|153.99|155.86|153.66|0
1704851400000|2024-01-10 01:50:00|155.86|153.66|156.3|154.1|156.3|154.1|155.76|153.56|0
1704851700000|2024-01-10 01:55:00|156.41|154.21|156.3|154.1|156.41|154.21|156.19|153.99|0
1704852000000|2024-01-10 02:00:00|156.19|153.99|155.86|153.66|156.51|154.31|155.86|153.66|0
1704852300000|2024-01-10 02:05:00|155.97|153.77|156.29|154.09|156.4|154.2|155.97|153.77|0
1704852600000|2024-01-10 02:10:00|156.18|153.98|156.29|154.09|156.4|154.2|156.18|153.98|0
1704852900000|2024-01-10 02:15:00|156.4|154.2|156.51|154.31|156.51|154.31|156.29|154.09|0
1704853200000|2024-01-10 02:20:00|156.4|154.2|156.18|153.98|156.51|154.31|156.18|153.98|0
1704853500000|2024-01-10 02:25:00|156.29|154.09|155.85|153.65|156.29|154.09|155.85|153.65|0
1704853800000|2024-01-10 02:30:00|155.96|153.76|156.18|153.98|156.29|154.09|155.64|153.44|0
1704854100000|2024-01-10 02:35:00|156.07|153.87|156.28|154.08|156.39|154.19|156.07|153.87|0
1704854400000|2024-01-10 02:40:00|156.39|154.19|156.61|154.41|156.61|154.41|156.18|153.98|0
1704854700000|2024-01-10 02:45:00|156.5|154.3|156.61|154.41|156.83|154.63|156.5|154.3|0
1704855000000|2024-01-10 02:50:00|156.72|154.52|156.5|154.3|156.72|154.52|156.39|154.19|0
1704855300000|2024-01-10 02:55:00|156.39|154.19|156.5|154.3|156.72|154.52|156.39|154.19|0
1704855600000|2024-01-10 03:00:00|156.39|154.19|156.5|154.3|156.61|154.41|156.39|154.19|0
1704855900000|2024-01-10 03:05:00|156.39|154.19|156.17|153.97|156.5|154.3|156.06|153.86|0
1704856200000|2024-01-10 03:10:00|156.06|153.86|155.52|153.32|156.17|153.97|155.52|153.32|0
1704856500000|2024-01-10 03:15:00|155.41|153.21|156.06|153.86|156.06|153.86|155.41|153.21|0
1704856800000|2024-01-10 03:20:00|155.95|153.75|155.62|153.42|156.06|153.86|155.4|153.2|0
1704857100000|2024-01-10 03:25:00|155.56|153.36|155.29|153.09|155.62|153.42|155.29|153.09|0
1704857400000|2024-01-10 03:30:00|155.4|153.2|154.97|152.77|155.4|153.2|154.97|152.77|0
1704857700000|2024-01-10 03:35:00|154.86|152.66|155.29|153.09|155.4|153.2|154.75|152.55|0
1704858000000|2024-01-10 03:40:00|155.18|152.98|154.97|152.77|155.29|153.09|154.97|152.77|0
1704858300000|2024-01-10 03:45:00|155.07|152.87|154.96|152.76|155.29|153.09|154.96|152.76|0
1704858600000|2024-01-10 03:50:00|155.07|152.87|155.18|152.98|155.18|152.98|154.96|152.76|0
1704858900000|2024-01-10 03:55:00|155.23|153.03|155.29|153.09|155.29|153.09|155.07|152.87|0
1704859200000|2024-01-10 04:00:00|155.34|153.14|155.61|153.41|155.61|153.41|155.18|152.98|0
1704859500000|2024-01-10 04:05:00|155.5|153.3|155.83|153.63|155.83|153.63|155.39|153.19|0
1704859800000|2024-01-10 04:10:00|155.72|153.52|156.04|153.84|156.04|153.84|155.72|153.52|0
1704860100000|2024-01-10 04:15:00|156.15|153.95|155.61|153.41|156.15|153.95|155.61|153.41|0
1704860400000|2024-01-10 04:20:00|155.66|153.46|155.82|153.62|155.98|153.78|155.61|153.41|0
1704860700000|2024-01-10 04:25:00|155.71|153.51|155.6|153.4|155.71|153.51|155.5|153.3|0
1704861000000|2024-01-10 04:30:00|155.66|153.46|155.17|152.97|155.66|153.46|155.17|152.97|0
1704861300000|2024-01-10 04:35:00|155.28|153.08|155.28|153.08|155.28|153.08|155.17|152.97|0
1704861600000|2024-01-10 04:40:00|155.27|153.07|155.27|153.07|155.27|153.07|155.17|152.97|0
1704861900000|2024-01-10 04:45:00|155.17|152.97|155.27|153.07|155.27|153.07|155.06|152.86|0
1704862200000|2024-01-10 04:50:00|155.32|153.12|155.38|153.18|155.49|153.29|155.32|153.12|0
1704862500000|2024-01-10 04:55:00|155.27|153.07|155.27|153.07|155.38|153.18|155.27|153.07|0
1704862800000|2024-01-10 05:00:00|155.38|153.18|155.27|153.07|155.38|153.18|155.16|152.96|0
1704863100000|2024-01-10 05:05:00|155.21|153.01|155.16|152.96|155.38|153.18|154.94|152.74|0
1704863400000|2024-01-10 05:10:00|155.05|152.85|155.27|153.07|155.27|153.07|154.94|152.74|0
1704863700000|2024-01-10 05:15:00|155.48|153.28|155.05|152.85|155.48|153.28|155.05|152.85|0
1704864000000|2024-01-10 05:20:00|154.94|152.74|155.05|152.85|155.05|152.85|154.83|152.63|0
1704864300000|2024-01-10 05:25:00|154.94|152.74|154.94|152.74|154.99|152.79|154.72|152.52|0
1704864600000|2024-01-10 05:30:00|154.83|152.63|155.26|153.06|155.59|153.39|154.83|152.63|0
1704864900000|2024-01-10 05:35:00|155.15|152.95|154.93|152.73|155.26|153.06|154.77|152.57|0
1704865200000|2024-01-10 05:40:00|154.99|152.79|155.04|152.84|155.04|152.84|154.93|152.73|0
1704865500000|2024-01-10 05:45:00|155.15|152.95|155.47|153.27|155.47|153.27|155.04|152.84|0
1704865800000|2024-01-10 05:50:00|155.58|153.38|155.8|153.6|155.91|153.71|155.52|153.32|0
1704866100000|2024-01-10 05:55:00|155.85|153.65|155.58|153.38|155.91|153.71|155.47|153.27|0
1704866400000|2024-01-10 06:00:00|155.47|153.27|155.69|153.49|155.9|153.7|155.47|153.27|0
1704866700000|2024-01-10 06:05:00|155.79|153.59|156.12|153.92|156.23|154.03|155.79|153.59|0
1704867000000|2024-01-10 06:10:00|156.23|154.03|155.47|153.27|156.23|154.03|155.47|153.27|0
1704867300000|2024-01-10 06:15:00|155.57|153.37|155.68|153.48|155.68|153.48|155.46|153.26|0
1704867600000|2024-01-10 06:20:00|155.57|153.37|155.84|153.64|155.9|153.7|155.57|153.37|0
1704867900000|2024-01-10 06:25:00|155.9|153.7|155.46|153.26|155.9|153.7|155.14|152.94|0
1704868200000|2024-01-10 06:30:00|155.57|153.37|155.24|153.04|155.57|153.37|155.14|152.94|0
1704868500000|2024-01-10 06:35:00|155.35|153.15|154.92|152.72|155.35|153.15|154.92|152.72|0
1704868800000|2024-01-10 06:40:00|155.03|152.83|155.24|153.04|155.35|153.15|154.92|152.72|0
1704869100000|2024-01-10 06:45:00|155.13|152.93|154.59|152.39|155.24|153.04|154.59|152.39|0
1704869400000|2024-01-10 06:50:00|154.48|152.28|154.37|152.17|154.48|152.28|154.05|151.85|0
1704869700000|2024-01-10 06:55:00|154.27|152.07|154.7|152.5|154.8|152.6|154.27|152.07|0
1704870000000|2024-01-10 07:00:00|154.8|152.6|155.02|152.82|155.29|153.09|154.48|152.28|0
1704870300000|2024-01-10 07:05:00|154.96|152.76|155.02|152.82|155.23|153.03|154.69|152.49|0
1704870600000|2024-01-10 07:10:00|154.91|152.71|155.12|152.92|155.34|153.14|154.59|152.39|0
1704870900000|2024-01-10 07:15:00|155.23|153.03|155.45|153.25|155.45|153.25|155.02|152.82|0
1704871200000|2024-01-10 07:20:00|155.34|153.14|155.66|153.46|155.88|153.68|155.34|153.14|0
1704871500000|2024-01-10 07:25:00|155.77|153.57|155.66|153.46|155.88|153.68|155.55|153.35|0
1704871800000|2024-01-10 07:30:00|155.77|153.57|155.77|153.57|155.93|153.73|155.45|153.25|0
1704872100000|2024-01-10 07:35:00|155.88|153.68|156.25|154.05|156.25|154.05|155.66|153.46|0
1704872400000|2024-01-10 07:40:00|156.2|154|156.64|154.44|156.64|154.44|156.09|153.89|0
1704872700000|2024-01-10 07:45:00|156.75|154.55|156.85|154.65|156.85|154.65|156.53|154.33|0
1704873000000|2024-01-10 07:50:00|156.74|154.54|156.85|154.65|156.96|154.76|156.63|154.43|0
1704873300000|2024-01-10 07:55:00|156.9|154.7|156.74|154.54|156.96|154.76|156.63|154.43|0
1704873600000|2024-01-10 08:00:00|156.85|154.65|157.18|154.98|157.5|155.3|156.74|154.54|0
1704873900000|2024-01-10 08:05:00|157.29|155.09|156.41|154.21|157.39|155.19|156.41|154.21|0
1704874200000|2024-01-10 08:10:00|156.52|154.32|156.24|154.04|156.63|154.43|155.98|153.78|0
1704874500000|2024-01-10 08:15:00|156.3|154.1|156.52|154.32|156.74|154.54|156.03|153.83|0
1704874800000|2024-01-10 08:20:00|156.41|154.21|156.84|154.64|156.84|154.64|156.3|154.1|0
1704875100000|2024-01-10 08:25:00|156.95|154.75|156.84|154.64|156.95|154.75|156.52|154.32|0
1704875400000|2024-01-10 08:30:00|156.73|154.53|156.02|153.82|156.84|154.64|156.02|153.82|0
1704875700000|2024-01-10 08:35:00|155.97|153.77|156.24|154.04|156.29|154.09|155.75|153.55|0
1704876000000|2024-01-10 08:40:00|156.29|154.09|156.08|153.88|156.51|154.31|155.75|153.55|0
1704876300000|2024-01-10 08:45:00|156.13|153.93|157.49|155.29|157.49|155.29|156.13|153.93|0
1704876600000|2024-01-10 08:50:00|157.38|155.18|156.94|154.74|157.38|155.18|156.73|154.53|0
1704876900000|2024-01-10 08:55:00|156.89|154.69|156.99|154.79|157.05|154.85|156.29|154.09|0
1704877200000|2024-01-10 09:00:00|156.94|154.74|157.71|155.51|157.71|155.51|156.83|154.63|0
1704877500000|2024-01-10 09:05:00|157.82|155.62|159.46|157.26|159.57|157.37|157.81|155.61|0
1704877800000|2024-01-10 09:10:00|159.57|157.37|160.23|158.03|160.79|158.59|159.57|157.37|0
1704878100000|2024-01-10 09:15:00|160.34|158.14|160.34|158.14|160.89|158.69|160.12|157.92|0
1704878400000|2024-01-10 09:20:00|160.45|158.25|161|158.8|161|158.8|160.34|158.14|0
1704878700000|2024-01-10 09:25:00|160.89|158.69|160.94|158.74|161.34|159.14|160.78|158.58|0
1704879000000|2024-01-10 09:30:00|161|158.8|161.5|159.3|161.78|159.58|160.78|158.58|0
1704879300000|2024-01-10 09:35:00|161.33|159.13|161.11|158.91|161.56|159.36|161|158.8|0
1704879600000|2024-01-10 09:40:00|161.16|158.96|160.56|158.36|161.55|159.35|160.56|158.36|0
1704879900000|2024-01-10 09:45:00|160.55|158.35|160.11|157.91|160.67|158.47|159.67|157.47|0
1704880200000|2024-01-10 09:50:00|160.22|158.02|160.22|158.02|160.33|158.13|159.89|157.69|0
1704880500000|2024-01-10 09:55:00|160.11|157.91|160.44|158.24|160.44|158.24|160|157.8|0
1704880800000|2024-01-10 10:00:00|160.33|158.13|160.33|158.13|160.55|158.35|159.89|157.69|0
1704881100000|2024-01-10 10:05:00|160.44|158.24|159.72|157.52|160.6|158.4|159.66|157.46|0
1704881400000|2024-01-10 10:10:00|159.77|157.57|159.66|157.46|159.89|157.69|159.55|157.35|0
1704881700000|2024-01-10 10:15:00|159.55|157.35|159|156.8|159.66|157.46|158.89|156.69|0
1704882000000|2024-01-10 10:20:00|158.89|156.69|158.89|156.69|159|156.8|158.5|156.3|0
1704882300000|2024-01-10 10:25:00|158.94|156.74|159|156.8|159|156.8|158.34|156.14|0
1704882600000|2024-01-10 10:30:00|158.94|156.74|158.45|156.25|158.94|156.74|157.9|155.7|0
1704882900000|2024-01-10 10:35:00|158.34|156.14|158.89|156.69|159|156.8|158.34|156.14|0
1704883200000|2024-01-10 10:40:00|159|156.8|159.1|156.9|159.11|156.91|158.67|156.47|0
1704883500000|2024-01-10 10:45:00|158.99|156.79|158.88|156.68|159.1|156.9|158.66|156.46|0
1704883800000|2024-01-10 10:50:00|159.1|156.9|158.88|156.68|159.1|156.9|158.66|156.46|0
1704884100000|2024-01-10 10:55:00|158.82|156.62|158.55|156.35|158.82|156.62|158.22|156.02|0
1704884400000|2024-01-10 11:00:00|158.6|156.4|158.88|156.68|158.88|156.68|158.33|156.13|0
1704884700000|2024-01-10 11:05:00|158.77|156.57|158.82|156.62|159.1|156.9|158.66|156.46|0
1704885000000|2024-01-10 11:10:00|158.88|156.68|159.1|156.9|159.21|157.01|158.11|155.91|0
1704885300000|2024-01-10 11:15:00|159.21|157.01|158.22|156.02|159.21|157.01|158.11|155.91|0
1704885600000|2024-01-10 11:20:00|158.33|156.13|158.11|155.91|158.33|156.13|158|155.8|0
1704885900000|2024-01-10 11:25:00|158|155.8|157.23|155.03|158|155.8|157.12|154.92|0
1704886200000|2024-01-10 11:30:00|157.34|155.14|157.06|154.86|157.34|155.14|156.36|154.16|0
1704886500000|2024-01-10 11:35:00|157.12|154.92|157.01|154.81|157.28|155.08|156.79|154.59|0
1704886800000|2024-01-10 11:40:00|157.23|155.03|156.79|154.59|157.23|155.03|156.79|154.59|0
1704887100000|2024-01-10 11:45:00|156.9|154.7|156.13|153.93|157.01|154.81|155.92|153.72|0
1704887400000|2024-01-10 11:50:00|156.02|153.82|155.37|153.17|156.13|153.93|155.26|153.06|0
1704887700000|2024-01-10 11:55:00|155.7|153.5|156.24|154.04|156.24|154.04|155.48|153.28|0
1704888000000|2024-01-10 12:00:00|156.35|154.15|157.77|155.57|157.77|155.57|156.35|154.15|0
1704888300000|2024-01-10 12:05:00|157.66|155.46|157.11|154.91|157.98|155.78|156.89|154.69|0
1704888600000|2024-01-10 12:10:00|157.16|154.96|157.54|155.34|157.87|155.67|157.16|154.96|0
1704888900000|2024-01-10 12:15:00|157.43|155.23|157.32|155.12|157.76|155.56|157.22|155.02|0
1704889200000|2024-01-10 12:20:00|157.43|155.23|158.42|156.22|158.42|156.22|157.16|154.96|0
1704889500000|2024-01-10 12:25:00|158.36|156.16|158.36|156.16|158.42|156.22|157.98|155.78|0
1704889800000|2024-01-10 12:30:00|158.53|156.33|157.65|155.45|158.53|156.33|157.65|155.45|0
1704890100000|2024-01-10 12:35:00|157.7|155.5|157.65|155.45|158.09|155.89|157.54|155.34|0
1704890400000|2024-01-10 12:40:00|157.59|155.39|156.99|154.79|157.59|155.39|156.99|154.79|0
1704890700000|2024-01-10 12:45:00|156.88|154.68|157.1|154.9|157.1|154.9|156.55|154.35|0
1704891000000|2024-01-10 12:50:00|157.21|155.01|157.86|155.66|157.97|155.77|157.15|154.95|0
1704891300000|2024-01-10 12:55:00|157.75|155.55|156.88|154.68|157.97|155.77|156.88|154.68|0
1704891600000|2024-01-10 13:00:00|156.93|154.73|156.66|154.46|156.93|154.73|155.9|153.7|0
1704891900000|2024-01-10 13:05:00|156.49|154.29|156.93|154.73|157.31|155.11|156.33|154.13|0
1704892200000|2024-01-10 13:10:00|156.98|154.78|157.53|155.33|157.75|155.55|156.98|154.78|0
1704892500000|2024-01-10 13:15:00|157.64|155.44|156.76|154.56|157.64|155.44|156.76|154.56|0
1704892800000|2024-01-10 13:20:00|156.65|154.45|156.98|154.78|157.42|155.22|156.44|154.24|0
1704893100000|2024-01-10 13:25:00|157.09|154.89|157.41|155.21|157.85|155.65|156.65|154.45|0
1704893400000|2024-01-10 13:30:00|157.3|155.1|156.54|154.34|157.41|155.21|156.21|154.01|0
1704893700000|2024-01-10 13:35:00|156.65|154.45|156.87|154.67|156.97|154.77|156.21|154.01|0
1704894000000|2024-01-10 13:40:00|156.76|154.56|156.32|154.12|156.97|154.77|156.32|154.12|0
1704894300000|2024-01-10 13:45:00|156.21|154.01|155.99|153.79|156.32|154.12|155.45|153.25|0
1704894600000|2024-01-10 13:50:00|155.88|153.68|155.99|153.79|156.1|153.9|155.39|153.19|0
1704894900000|2024-01-10 13:55:00|155.88|153.68|155.34|153.14|156.21|154.01|155.34|153.14|0
1704895200000|2024-01-10 14:00:00|155.45|153.25|155.66|153.46|155.77|153.57|154.69|152.49|0
1704895500000|2024-01-10 14:05:00|155.77|153.57|155.66|153.46|156.31|154.11|155.44|153.24|0
1704895800000|2024-01-10 14:10:00|155.55|153.35|156.64|154.44|156.75|154.55|155.23|153.03|0
1704896100000|2024-01-10 14:15:00|156.75|154.55|156.85|154.65|157.07|154.87|156.42|154.22|0
1704896400000|2024-01-10 14:20:00|156.75|154.55|156.96|154.76|157.18|154.98|156.53|154.33|0
1704896700000|2024-01-10 14:25:00|156.85|154.65|157.84|155.64|157.94|155.74|156.85|154.65|0
1704897000000|2024-01-10 14:30:00|158.16|155.96|161.62|159.42|161.73|159.53|157.94|155.74|0
1704897300000|2024-01-10 14:35:00|161.51|159.31|163.06|160.86|163.18|160.98|161.51|159.31|0
1704897600000|2024-01-10 14:40:00|163.12|160.92|162.37|160.17|163.4|161.2|161.14|158.94|0
1704897900000|2024-01-10 14:45:00|162.7|160.5|162.14|159.94|162.7|160.5|161.14|158.94|0
1704898200000|2024-01-10 14:50:00|162.03|159.83|159.26|157.06|162.25|160.05|159.15|156.95|0
1704898500000|2024-01-10 14:55:00|158.93|156.73|160.36|158.16|160.36|158.16|158.93|156.73|0
1704898800000|2024-01-10 15:00:00|160.47|158.27|157.94|155.74|160.47|158.27|157.29|155.09|0
1704899100000|2024-01-10 15:05:00|157.88|155.68|158.38|156.18|158.49|156.29|156.63|154.43|0
1704899400000|2024-01-10 15:10:00|158.02|155.82|159.12|156.92|159.9|157.7|157.91|155.71|0
1704899700000|2024-01-10 15:15:00|159.23|157.03|158.68|156.48|160.12|157.92|158.35|156.15|0
1704900000000|2024-01-10 15:20:00|158.57|156.37|158.46|156.26|159.34|157.14|158.13|155.93|0
1704900300000|2024-01-10 15:25:00|158.35|156.15|160.33|158.13|160.67|158.47|158.13|155.93|0
1704900600000|2024-01-10 15:30:00|160.22|158.02|160.89|158.69|161.11|158.91|160.22|158.02|0
1704900900000|2024-01-10 15:35:00|160.88|158.68|160.99|158.79|161.33|159.13|160.44|158.24|0
1704901200000|2024-01-10 15:40:00|161.11|158.91|162.1|159.9|162.44|160.24|160.99|158.79|0
1704901500000|2024-01-10 15:45:00|162.22|160.02|161.88|159.68|162.33|160.13|160.88|158.68|0
1704901800000|2024-01-10 15:50:00|162.1|159.9|161.43|159.23|162.21|160.01|161.32|159.12|0
1704902100000|2024-01-10 15:55:00|161.55|159.35|162.55|160.35|162.66|160.46|161.54|159.34|0
1704902400000|2024-01-10 16:00:00|162.43|160.23|162.1|159.9|162.77|160.57|161.88|159.68|0
1704902700000|2024-01-10 16:05:00|162.21|160.01|162.32|160.12|162.43|160.23|161.76|159.56|0
1704903000000|2024-01-10 16:10:00|162.43|160.23|160.1|157.9|162.43|160.23|159.11|156.91|0
1704903300000|2024-01-10 16:15:00|159.99|157.79|160.54|158.34|160.65|158.45|159.22|157.02|0
1704903600000|2024-01-10 16:20:00|160.65|158.45|161.31|159.11|161.43|159.23|160.43|158.23|0
1704903900000|2024-01-10 16:25:00|160.39|158.19|160.28|158.08|160.94|158.74|159.95|157.75|0
1704904200000|2024-01-10 16:30:00|160.17|157.97|159.61|157.41|160.61|158.41|159.17|156.97|0
1704904500000|2024-01-10 16:35:00|159.72|157.52|159.83|157.63|160.05|157.85|159.39|157.19|0
1704904800000|2024-01-10 16:40:00|159.94|157.74|161.16|158.96|161.27|159.07|159.94|157.74|0
1704905100000|2024-01-10 16:45:00|161.27|159.07|160.38|158.18|161.49|159.29|160.38|158.18|0
1704905400000|2024-01-10 16:50:00|160.49|158.29|160.38|158.18|160.6|158.4|158.84|156.64|0
1704905700000|2024-01-10 16:55:00|160.43|158.23|160.71|158.51|161.49|159.29|159.94|157.74|0
1704906000000|2024-01-10 17:00:00|160.82|158.62|159.83|157.63|160.82|158.62|159.38|157.18|0
1704906300000|2024-01-10 17:05:00|159.94|157.74|160.82|158.62|160.93|158.73|159.49|157.29|0
1704906600000|2024-01-10 17:10:00|160.71|158.51|161.37|159.17|161.49|159.29|160.38|158.18|0
1704906900000|2024-01-10 17:15:00|161.26|159.06|161.26|159.06|161.6|159.4|160.6|158.4|0
1704907200000|2024-01-10 17:20:00|161.37|159.17|161.7|159.5|161.93|159.73|161.26|159.06|0
1704907500000|2024-01-10 17:25:00|161.82|159.62|161.59|159.39|161.82|159.62|160.93|158.73|0
1704907800000|2024-01-10 17:30:00|161.7|159.5|162.04|159.84|162.15|159.95|161.59|159.39|0
1704908100000|2024-01-10 17:35:00|161.92|159.72|162.59|160.39|162.93|160.73|161.81|159.61|0
1704908400000|2024-01-10 17:40:00|162.65|160.45|162.26|160.06|162.82|160.62|161.48|159.28|0
1704908700000|2024-01-10 17:45:00|162.14|159.94|162.59|160.39|162.64|160.44|161.81|159.61|0
1704909000000|2024-01-10 17:50:00|162.7|160.5|162.59|160.39|162.93|160.73|162.37|160.17|0
1704909300000|2024-01-10 17:55:00|162.7|160.5|162.92|160.72|163.26|161.06|162.48|160.28|0
1704909600000|2024-01-10 18:00:00|163.03|160.83|164.83|162.63|164.83|162.63|161.25|159.05|0
1704909900000|2024-01-10 18:05:00|164.72|162.52|162.7|160.5|165.39|163.19|162.7|160.5|0
1704910200000|2024-01-10 18:10:00|162.47|160.27|162.14|159.94|162.7|160.5|160.58|158.38|0
1704910500000|2024-01-10 18:15:00|162.03|159.83|162.69|160.49|163.37|161.17|161.58|159.38|0
1704910800000|2024-01-10 18:20:00|162.81|160.61|162.92|160.72|163.03|160.83|161.47|159.27|0
1704911100000|2024-01-10 18:25:00|163.25|161.05|162.36|160.16|163.25|161.05|162.24|160.04|0
1704911400000|2024-01-10 18:30:00|162.47|160.27|164.03|161.83|164.15|161.95|162.24|160.04|0
1704911700000|2024-01-10 18:35:00|163.92|161.72|163.36|161.16|164.03|161.83|162.24|160.04|0
1704912000000|2024-01-10 18:40:00|163.47|161.27|163.52|161.32|163.81|161.61|163.13|160.93|0
1704912300000|2024-01-10 18:45:00|163.58|161.38|164.25|162.05|164.25|162.05|163.36|161.16|0
1704912600000|2024-01-10 18:50:00|164.69|162.49|165.14|162.94|165.37|163.17|164.47|162.27|0
1704912900000|2024-01-10 18:55:00|165.03|162.83|165.03|162.83|165.48|163.28|164.69|162.49|0
1704913200000|2024-01-10 19:00:00|165.14|162.94|165.7|163.5|165.7|163.5|164.69|162.49|0
1704913500000|2024-01-10 19:05:00|165.81|163.61|165.47|163.27|165.93|163.73|165.14|162.94|0
1704913800000|2024-01-10 19:10:00|165.59|163.39|167.85|165.65|169.22|167.02|165.36|163.16|0
1704914100000|2024-01-10 19:15:00|167.97|165.77|168.99|166.79|169.22|167.02|167.74|165.54|0
1704914400000|2024-01-10 19:20:00|169.11|166.91|169.28|167.08|169.41|167.21|168.14|165.94|0
1704914700000|2024-01-10 19:25:00|169.4|167.2|169.05|166.85|170.09|167.89|168.54|166.34|0
1704915000000|2024-01-10 19:30:00|169.28|167.08|169.51|167.31|169.97|167.77|169.05|166.85|0
1704915300000|2024-01-10 19:35:00|169.45|167.25|169.05|166.85|169.74|167.54|168.48|166.28|0
1704915600000|2024-01-10 19:40:00|169.16|166.96|169.62|167.42|169.62|167.42|168.82|166.62|0
1704915900000|2024-01-10 19:45:00|169.74|167.54|169.9|167.7|170.65|168.45|169.74|167.54|0
1704916200000|2024-01-10 19:50:00|169.96|167.76|171.46|169.26|172.03|169.83|169.96|167.76|0
1704916500000|2024-01-10 19:55:00|171.57|169.37|172.03|169.83|172.15|169.95|171.34|169.14|0
1704916800000|2024-01-10 20:00:00|172.26|170.06|171.98|169.78|172.68|170.48|170.53|168.33|0
1704917100000|2024-01-10 20:05:00|172.1|169.9|172.56|170.36|172.91|170.71|171.4|169.2|0
1704917400000|2024-01-10 20:10:00|172.44|170.24|170.48|168.28|172.44|170.24|170.14|167.94|0
1704917700000|2024-01-10 20:15:00|170.83|168.63|169.68|167.48|171.52|169.32|169.45|167.25|0
1704918000000|2024-01-10 20:20:00|169.91|167.71|166.15|163.95|170.13|167.93|166.03|163.83|0
1704918300000|2024-01-10 20:25:00|166.37|164.17|166.4|164.2|168.53|166.33|165.92|163.72|0
1704918600000|2024-01-10 20:30:00|166.29|164.09|167.42|165.22|168.22|166.02|165.72|163.52|0
1704918900000|2024-01-10 20:35:00|167.54|165.34|166.97|164.77|167.77|165.57|166.34|164.14|0
1704919200000|2024-01-10 20:40:00|167.19|164.99|165.04|162.84|167.31|165.11|164.7|162.5|0
1704919500000|2024-01-10 20:45:00|164.93|162.73|163.35|161.15|165.72|163.52|163.35|161.15|0
1704919800000|2024-01-10 20:50:00|162.68|160.48|167|164.8|167|164.8|161.9|159.7|0
1704920100000|2024-01-10 20:55:00|167.45|165.25|168.69|166.49|169.94|167.74|166.54|164.34|0
1704920400000|2024-01-10 21:00:00|168.8|166.6|168.57|166.37|169.49|167.29|168.23|166.03|0
1704920700000|2024-01-10 21:05:00|168.46|166.26|168.68|166.48|168.91|166.71|168.23|166.03|0
1704921000000|2024-01-10 21:10:00|168.8|166.6|168.68|166.48|168.8|166.6|168.34|166.14|0
1704921300000|2024-01-10 21:15:00|168.9|166.5|169.24|166.84|169.35|166.95|168.78|166.38|0
1704921600000|2024-01-10 21:20:00|169.12|166.72|169.35|166.95|169.46|167.06|169.01|166.61|0
1704921900000|2024-01-10 21:25:00|169.24|166.84|169.35|166.95|169.35|166.95|169.12|166.72|0
1704922200000|2024-01-10 21:30:00|169.23|166.83|169.35|166.95|169.35|166.95|169.12|166.72|0
1704922500000|2024-01-10 21:35:00|169.23|166.83|168.89|166.49|169.23|166.83|168.89|166.49|0
1704922800000|2024-01-10 21:40:00|169|166.6|169.23|166.83|169.34|166.94|168.89|166.49|0
1704923100000|2024-01-10 21:45:00|169.28|166.88|169.46|167.06|169.69|167.29|169.23|166.83|0
1704923400000|2024-01-10 21:50:00|169.57|167.17|169.34|166.94|169.57|167.17|169.23|166.83|0
1704923700000|2024-01-10 21:55:00|169.4|167|169.4|167|169.4|167|169|166.6|0
1704924000000|2024-01-10 22:00:00|169.36|166.96|169.23|166.83|169.41|167.01|169.16|166.76|0
1704924300000|2024-01-10 22:05:00|169.24|166.84|169.45|167.05|169.5|167.1|169.24|166.84|0
1704924600000|2024-01-10 22:10:00|169.46|167.06|169.41|167.01|169.48|167.08|169.41|167.01|0
1704924900000|2024-01-10 22:15:00|169.29|166.89|169.17|166.77|169.34|166.94|169.01|166.61|0
1704925200000|2024-01-10 22:20:00|169.19|166.79|169.31|166.91|169.31|166.91|169.07|166.67|0
1704925500000|2024-01-10 22:25:00|169.32|166.92|169.4|167|169.42|167.02|169.32|166.92|0
1704925800000|2024-01-10 22:30:00|169.39|166.99|169.27|166.87|169.39|166.99|169.27|166.87|0
1704926100000|2024-01-10 22:35:00|169.28|166.88|169.18|166.78|169.28|166.88|169.17|166.77|0
1704926400000|2024-01-10 22:40:00|169.2|166.8|169.12|166.72|169.28|166.88|168.97|166.57|0
1704926700000|2024-01-10 22:45:00|169.09|166.69|169.35|166.95|169.35|166.95|169.05|166.65|0
1704927000000|2024-01-10 22:50:00|169.27|166.87|169.27|166.87|169.35|166.95|169.27|166.87|0
1704927300000|2024-01-10 22:55:00|169.37|166.97|169.35|166.95|169.45|167.05|169.25|166.85|0
1704927600000|2024-01-10 23:00:00|169.49|167.09|168.52|166.12|169.49|167.09|168.18|165.78|0
1704927900000|2024-01-10 23:05:00|168.46|166.06|168.52|166.12|168.52|166.12|168.29|165.89|0
1704928200000|2024-01-10 23:10:00|168.63|166.23|169.32|166.92|169.43|167.03|168.63|166.23|0
1704928500000|2024-01-10 23:15:00|169.43|167.03|169.43|167.03|169.66|167.26|169.43|167.03|0
1704928800000|2024-01-10 23:20:00|169.49|167.09|169.77|167.37|169.89|167.49|169.49|167.09|0
1704929100000|2024-01-10 23:25:00|169.66|167.26|170.12|167.72|170.12|167.72|169.66|167.26|0
1704929400000|2024-01-10 23:30:00|170.23|167.83|169.89|167.49|170.23|167.83|169.89|167.49|0
1704929700000|2024-01-10 23:35:00|169.77|167.37|169.77|167.37|169.77|167.37|169.66|167.26|0
1704930000000|2024-01-10 23:40:00|169.88|167.48|170|167.6|170.11|167.71|169.65|167.25|0
1704930300000|2024-01-10 23:45:00|170.11|167.71|169.54|167.14|170.11|167.71|169.42|167.02|0
1704930600000|2024-01-10 23:50:00|169.42|167.02|169.65|167.25|169.88|167.48|169.42|167.02|0
1704930900000|2024-01-10 23:55:00|169.77|167.37|169.54|167.14|169.88|167.48|169.54|167.14|0
1704931200000|2024-01-11 00:00:00|169.48|167.08|169.99|167.59|170.11|167.71|169.42|167.02|0
1704931500000|2024-01-11 00:05:00|169.93|167.53|169.19|166.79|169.99|167.59|169.19|166.79|0
1704931800000|2024-01-11 00:10:00|169.24|166.84|169.65|167.25|169.65|167.25|169.19|166.79|0
1704932100000|2024-01-11 00:15:00|169.53|167.13|169.64|167.24|169.76|167.36|169.3|166.9|0
1704932400000|2024-01-11 00:20:00|169.76|167.36|169.41|167.01|169.76|167.36|169.41|167.01|0
1704932700000|2024-01-11 00:25:00|169.53|167.13|169.53|167.13|169.76|167.36|169.41|167.01|0
1704933000000|2024-01-11 00:30:00|169.64|167.24|170.1|167.7|170.1|167.7|169.64|167.24|0
1704933300000|2024-01-11 00:35:00|170.21|167.81|170.38|167.98|170.44|168.04|169.98|167.58|0
1704933600000|2024-01-11 00:40:00|170.44|168.04|171.02|168.62|171.02|168.62|170.33|167.93|0
1704933900000|2024-01-11 00:45:00|171.25|168.85|171.59|169.19|171.82|169.42|171.25|168.85|0
1704934200000|2024-01-11 00:50:00|171.47|169.07|171.24|168.84|171.47|169.07|171.01|168.61|0
1704934500000|2024-01-11 00:55:00|171.13|168.73|171.13|168.73|171.36|168.96|171.01|168.61|0
1704934800000|2024-01-11 01:00:00|171.24|168.84|171.47|169.07|172.16|169.76|171.24|168.84|0
1704935100000|2024-01-11 01:05:00|171.36|168.96|172.05|169.65|172.16|169.76|171.36|168.96|0
1704935400000|2024-01-11 01:10:00|171.93|169.53|172.16|169.76|172.28|169.88|171.93|169.53|0
1704935700000|2024-01-11 01:15:00|172.28|169.88|172.39|169.99|172.39|169.99|172.04|169.64|0
1704936000000|2024-01-11 01:20:00|172.27|169.87|171.7|169.3|172.27|169.87|171.58|169.18|0
1704936300000|2024-01-11 01:25:00|171.58|169.18|171.69|169.29|171.7|169.3|171.46|169.06|0
1704936600000|2024-01-11 01:30:00|171.48|169.28|171.59|169.39|171.59|169.39|171.25|169.05|0
1704936900000|2024-01-11 01:35:00|171.71|169.51|171.59|169.39|172.05|169.85|171.36|169.16|0
1704937200000|2024-01-11 01:40:00|171.65|169.45|171.82|169.62|171.82|169.62|171.48|169.28|0
1704937500000|2024-01-11 01:45:00|171.71|169.51|171.7|169.5|171.82|169.62|171.47|169.27|0
1704937800000|2024-01-11 01:50:00|171.64|169.44|171.82|169.62|171.82|169.62|171.59|169.39|0
1704938100000|2024-01-11 01:55:00|171.7|169.5|171.82|169.62|171.82|169.62|171.7|169.5|0
1704938400000|2024-01-11 02:00:00|171.93|169.73|172.05|169.85|172.16|169.96|171.7|169.5|0
1704938700000|2024-01-11 02:05:00|172.1|169.9|172.16|169.96|172.16|169.96|171.93|169.73|0
1704939000000|2024-01-11 02:10:00|172.1|169.9|172.39|170.19|172.51|170.31|172.04|169.84|0
1704939300000|2024-01-11 02:15:00|172.45|170.25|172.5|170.3|172.85|170.65|172.45|170.25|0
1704939600000|2024-01-11 02:20:00|172.39|170.19|172.04|169.84|172.62|170.42|172.04|169.84|0
1704939900000|2024-01-11 02:25:00|172.16|169.96|172.04|169.84|172.16|169.96|171.92|169.72|0
1704940200000|2024-01-11 02:30:00|171.92|169.72|171.92|169.72|172.27|170.07|171.81|169.61|0
1704940500000|2024-01-11 02:35:00|171.81|169.61|171.69|169.49|171.92|169.72|171.69|169.49|0
1704940800000|2024-01-11 02:40:00|171.57|169.37|171.74|169.54|171.8|169.6|171.57|169.37|0
1704941100000|2024-01-11 02:45:00|171.8|169.6|171.92|169.72|171.92|169.72|171.57|169.37|0
1704941400000|2024-01-11 02:50:00|172.03|169.83|171.92|169.72|172.03|169.83|171.8|169.6|0
1704941700000|2024-01-11 02:55:00|172.03|169.83|172.03|169.83|172.15|169.95|171.92|169.72|0
1704942000000|2024-01-11 03:00:00|172.15|169.95|172.15|169.95|172.26|170.06|172.03|169.83|0
1704942300000|2024-01-11 03:05:00|172.14|169.94|172.14|169.94|172.26|170.06|172.03|169.83|0
1704942600000|2024-01-11 03:10:00|172.26|170.06|172.26|170.06|172.49|170.29|172.14|169.94|0
1704942900000|2024-01-11 03:15:00|172.37|170.17|172.37|170.17|172.37|170.17|172.26|170.06|0
1704943200000|2024-01-11 03:20:00|172.26|170.06|172.26|170.06|172.26|170.06|172.26|170.06|0
1704943500000|2024-01-11 03:25:00|172.25|170.05|172.37|170.17|172.49|170.29|172.14|169.94|0
1704943800000|2024-01-11 03:30:00|172.48|170.28|173.06|170.86|173.18|170.98|172.37|170.17|0
1704944100000|2024-01-11 03:35:00|172.95|170.75|172.71|170.51|173.18|170.98|172.71|170.51|0
1704944400000|2024-01-11 03:40:00|172.77|170.57|172.48|170.28|172.83|170.63|172.48|170.28|0
1704944700000|2024-01-11 03:45:00|172.37|170.17|172.6|170.4|172.71|170.51|172.37|170.17|0
1704945000000|2024-01-11 03:50:00|172.71|170.51|173.41|171.21|173.41|171.21|172.59|170.39|0
1704945300000|2024-01-11 03:55:00|173.29|171.09|173.29|171.09|173.29|171.09|172.94|170.74|0
1704945600000|2024-01-11 04:00:00|173.17|170.97|173.05|170.85|173.29|171.09|172.94|170.74|0
1704945900000|2024-01-11 04:05:00|173.17|170.97|173.4|171.2|173.4|171.2|173.05|170.85|0
1704946200000|2024-01-11 04:10:00|173.29|171.09|173.17|170.97|173.29|171.09|173.05|170.85|0
1704946500000|2024-01-11 04:15:00|173.11|170.91|172.82|170.62|173.11|170.91|172.82|170.62|0
1704946800000|2024-01-11 04:20:00|172.93|170.73|173.17|170.97|173.28|171.08|172.93|170.73|0
1704947100000|2024-01-11 04:25:00|173.1|170.9|172.93|170.73|173.17|170.97|172.93|170.73|0
1704947400000|2024-01-11 04:30:00|172.99|170.79|172.81|170.61|173.05|170.85|172.7|170.5|0
1704947700000|2024-01-11 04:35:00|172.7|170.5|172.47|170.27|172.81|170.61|172.47|170.27|0
1704948000000|2024-01-11 04:40:00|172.52|170.32|172.81|170.61|172.81|170.61|172.47|170.27|0
1704948300000|2024-01-11 04:45:00|172.7|170.5|172.52|170.32|172.81|170.61|172.52|170.32|0
1704948600000|2024-01-11 04:50:00|172.46|170.26|172.81|170.61|172.81|170.61|172.46|170.26|0
1704948900000|2024-01-11 04:55:00|172.69|170.49|172.81|170.61|172.81|170.61|172.69|170.49|0
1704949200000|2024-01-11 05:00:00|172.69|170.49|173.04|170.84|173.04|170.84|172.69|170.49|0
1704949500000|2024-01-11 05:05:00|172.92|170.72|172.92|170.72|173.04|170.84|172.81|170.61|0
1704949800000|2024-01-11 05:10:00|172.86|170.66|172.92|170.72|173.04|170.84|172.74|170.54|0
1704950100000|2024-01-11 05:15:00|173.04|170.84|172.92|170.72|173.04|170.84|172.86|170.66|0
1704950400000|2024-01-11 05:20:00|172.97|170.77|172.45|170.25|173.03|170.83|172.45|170.25|0
1704950700000|2024-01-11 05:25:00|172.39|170.19|173.15|170.95|173.38|171.18|172.34|170.14|0
1704951000000|2024-01-11 05:30:00|173.03|170.83|172.57|170.37|173.09|170.89|172.45|170.25|0
1704951300000|2024-01-11 05:35:00|172.45|170.25|172.56|170.36|172.57|170.37|172.45|170.25|0
1704951600000|2024-01-11 05:40:00|172.68|170.48|172.91|170.71|172.91|170.71|172.56|170.36|0
1704951900000|2024-01-11 05:45:00|173.03|170.83|172.79|170.59|173.14|170.94|172.79|170.59|0
1704952200000|2024-01-11 05:50:00|172.68|170.48|172.21|170.01|172.79|170.59|172.21|170.01|0
1704952500000|2024-01-11 05:55:00|172.33|170.13|172.56|170.36|172.56|170.36|172.33|170.13|0
1704952800000|2024-01-11 06:00:00|172.5|170.3|172.56|170.36|172.79|170.59|172.44|170.24|0
1704953100000|2024-01-11 06:05:00|172.44|170.24|172.67|170.47|172.67|170.47|172.21|170.01|0
1704953400000|2024-01-11 06:10:00|172.79|170.59|173.37|171.17|173.37|171.17|172.56|170.36|0
1704953700000|2024-01-11 06:15:00|173.31|171.11|173.13|170.93|173.37|171.17|173.02|170.82|0
1704954000000|2024-01-11 06:20:00|173.25|171.05|173.48|171.28|173.48|171.28|173.25|171.05|0
1704954300000|2024-01-11 06:25:00|173.6|171.4|173.36|171.16|173.83|171.63|173.36|171.16|0
1704954600000|2024-01-11 06:30:00|173.25|171.05|173.94|171.74|173.94|171.74|173.25|171.05|0
1704954900000|2024-01-11 06:35:00|174.06|171.86|174.17|171.97|174.52|172.32|173.83|171.63|0
1704955200000|2024-01-11 06:40:00|174.29|172.09|174.06|171.86|174.29|172.09|173.82|171.62|0
1704955500000|2024-01-11 06:45:00|173.94|171.74|173.82|171.62|174.06|171.86|173.71|171.51|0
1704955800000|2024-01-11 06:50:00|173.71|171.51|173.82|171.62|173.82|171.62|173.59|171.39|0
1704956100000|2024-01-11 06:55:00|173.94|171.74|173.94|171.74|174.05|171.85|173.76|171.56|0
1704956400000|2024-01-11 07:00:00|174.05|171.85|174.28|172.08|174.28|172.08|173.93|171.73|0
1704956700000|2024-01-11 07:05:00|174.4|172.2|174.63|172.43|174.63|172.43|174.17|171.97|0
1704957000000|2024-01-11 07:10:00|174.69|172.49|174.16|171.96|174.75|172.55|174.1|171.9|0
1704957300000|2024-01-11 07:15:00|174.1|171.9|174.28|172.08|174.4|172.2|173.93|171.73|0
1704957600000|2024-01-11 07:20:00|174.4|172.2|174.57|172.37|174.74|172.54|174.16|171.96|0
1704957900000|2024-01-11 07:25:00|174.51|172.31|174.74|172.54|175.03|172.83|174.51|172.31|0
1704958200000|2024-01-11 07:30:00|174.68|172.48|174.16|171.96|174.68|172.48|174.04|171.84|0
1704958500000|2024-01-11 07:35:00|174.04|171.84|173.96|171.76|175.6|173.4|173.85|171.65|0
1704958800000|2024-01-11 07:40:00|174.08|171.88|174.08|171.88|174.43|172.23|174.08|171.88|0
1704959100000|2024-01-11 07:45:00|174.2|172|173.84|171.64|174.31|172.11|173.84|171.64|0
1704959400000|2024-01-11 07:50:00|173.78|171.58|173.73|171.53|174.19|171.99|173.73|171.53|0
1704959700000|2024-01-11 07:55:00|173.67|171.47|173.66|171.46|173.96|171.76|173.49|171.29|0
1704960000000|2024-01-11 08:00:00|173.55|171.35|173.37|171.17|173.96|171.76|173.14|170.94|0
1704960300000|2024-01-11 08:05:00|173.49|171.29|174.07|171.87|174.19|171.99|173.03|170.83|0
1704960600000|2024-01-11 08:10:00|174.19|171.99|174.42|172.22|174.65|172.45|173.84|171.64|0
1704960900000|2024-01-11 08:15:00|174.48|172.28|175.12|172.92|175.47|173.27|174.19|171.99|0
1704961200000|2024-01-11 08:20:00|175|172.8|175.82|173.62|176.06|173.86|175|172.8|0
1704961500000|2024-01-11 08:25:00|175.94|173.74|175.59|173.39|176.29|174.09|175.47|173.27|0
1704961800000|2024-01-11 08:30:00|175.47|173.27|175.7|173.5|175.82|173.62|175.23|173.03|0
1704962100000|2024-01-11 08:35:00|175.58|173.38|175.82|173.62|176.17|173.97|175.47|173.27|0
1704962400000|2024-01-11 08:40:00|175.7|173.5|175.82|173.62|176.05|173.85|175.4|173.2|0
1704962700000|2024-01-11 08:45:00|175.7|173.5|176.28|174.08|176.4|174.2|175.7|173.5|0
1704963000000|2024-01-11 08:50:00|176.34|174.14|176.49|174.29|176.75|174.55|176.05|173.85|0
1704963300000|2024-01-11 08:55:00|176.37|174.17|176.37|174.17|176.72|174.52|176.25|174.05|0
1704963600000|2024-01-11 09:00:00|176.25|174.05|175.43|173.23|176.49|174.29|175.43|173.23|0
1704963900000|2024-01-11 09:05:00|175.49|173.29|174.61|172.41|175.6|173.4|174.61|172.41|0
1704964200000|2024-01-11 09:10:00|174.26|172.06|174.43|172.23|174.84|172.64|174.03|171.83|0
1704964500000|2024-01-11 09:15:00|174.32|172.12|174.03|171.83|174.38|172.18|173.91|171.71|0
1704964800000|2024-01-11 09:20:00|174.14|171.94|173.91|171.71|174.49|172.29|173.79|171.59|0
1704965100000|2024-01-11 09:25:00|173.85|171.65|173.91|171.71|174.14|171.94|173.62|171.42|0
1704965400000|2024-01-11 09:30:00|173.56|171.36|173.09|170.89|173.61|171.41|172.4|170.2|0
1704965700000|2024-01-11 09:35:00|172.86|170.66|172.4|170.2|172.98|170.78|172.28|170.08|0
1704966000000|2024-01-11 09:40:00|172.28|170.08|171.76|169.56|172.28|170.08|171.7|169.5|0
1704966300000|2024-01-11 09:45:00|171.7|169.5|172.39|170.19|172.39|170.19|171.7|169.5|0
1704966600000|2024-01-11 09:50:00|172.51|170.31|172.62|170.42|172.86|170.66|172.16|169.96|0
1704966900000|2024-01-11 09:55:00|172.51|170.31|172.39|170.19|172.62|170.42|172.16|169.96|0
1704967200000|2024-01-11 10:00:00|172.27|170.07|172.39|170.19|172.74|170.54|172.16|169.96|0
1704967500000|2024-01-11 10:05:00|172.5|170.3|172.04|169.84|172.5|170.3|171.81|169.61|0
1704967800000|2024-01-11 10:10:00|171.93|169.73|171.92|169.72|172.27|170.07|171.69|169.49|0
1704968100000|2024-01-11 10:15:00|172.04|169.84|172.38|170.18|172.39|170.19|171.92|169.72|0
1704968400000|2024-01-11 10:20:00|172.27|170.07|171.81|169.61|172.38|170.18|171.69|169.49|0
1704968700000|2024-01-11 10:25:00|171.92|169.72|172.04|169.84|172.38|170.18|171.81|169.61|0
1704969000000|2024-01-11 10:30:00|172.15|169.95|171.62|169.42|172.2|170|171.04|168.84|0
1704969300000|2024-01-11 10:35:00|171.74|169.54|171.39|169.19|171.74|169.54|171.16|168.96|0
1704969600000|2024-01-11 10:40:00|171.16|168.96|170.58|168.38|171.27|169.07|170.35|168.15|0
1704969900000|2024-01-11 10:45:00|170.47|168.27|170.47|168.27|170.93|168.73|170.24|168.04|0
1704970200000|2024-01-11 10:50:00|170.35|168.15|170.12|167.92|170.58|168.38|170.12|167.92|0
1704970500000|2024-01-11 10:55:00|170.23|168.03|171.04|168.84|171.15|168.95|170.12|167.92|0
1704970800000|2024-01-11 11:00:00|171.15|168.95|172.08|169.88|172.08|169.88|171.15|168.95|0
1704971100000|2024-01-11 11:05:00|171.96|169.76|171.84|169.64|172.08|169.88|171.5|169.3|0
1704971400000|2024-01-11 11:10:00|171.96|169.76|172.07|169.87|172.3|170.1|171.84|169.64|0
1704971700000|2024-01-11 11:15:00|172.19|169.99|172.3|170.1|172.65|170.45|172.19|169.99|0
1704972000000|2024-01-11 11:20:00|172.42|170.22|171.84|169.64|172.65|170.45|171.72|169.52|0
1704972300000|2024-01-11 11:25:00|171.72|169.52|171.61|169.41|171.84|169.64|171.49|169.29|0
1704972600000|2024-01-11 11:30:00|171.72|169.52|171.95|169.75|172.07|169.87|171.61|169.41|0
1704972900000|2024-01-11 11:35:00|171.84|169.64|171.83|169.63|172.07|169.87|171.6|169.4|0
1704973200000|2024-01-11 11:40:00|171.95|169.75|171.37|169.17|172.07|169.87|171.37|169.17|0
1704973500000|2024-01-11 11:45:00|171.26|169.06|171.02|168.82|171.6|169.4|170.68|168.48|0
1704973800000|2024-01-11 11:50:00|170.96|168.76|171.37|169.17|171.37|169.17|170.79|168.59|0
1704974100000|2024-01-11 11:55:00|171.42|169.22|171.37|169.17|171.71|169.51|171.25|169.05|0
1704974400000|2024-01-11 12:00:00|171.25|169.05|170.79|168.59|172.06|169.86|170.68|168.48|0
1704974700000|2024-01-11 12:05:00|170.91|168.71|171.13|168.93|171.37|169.17|170.33|168.13|0
1704975000000|2024-01-11 12:10:00|171.07|168.87|171.02|168.82|171.13|168.93|170.33|168.13|0
1704975300000|2024-01-11 12:15:00|170.9|168.7|171.25|169.05|171.3|169.1|170.67|168.47|0
1704975600000|2024-01-11 12:20:00|171.36|169.16|171.71|169.51|171.82|169.62|171.13|168.93|0
1704975900000|2024-01-11 12:25:00|171.82|169.62|172.17|169.97|172.52|170.32|171.71|169.51|0
1704976200000|2024-01-11 12:30:00|172.05|169.85|172.63|170.43|172.63|170.43|171.82|169.62|0
1704976500000|2024-01-11 12:35:00|172.75|170.55|172.4|170.2|172.75|170.55|172.28|170.08|0
1704976800000|2024-01-11 12:40:00|172.28|170.08|172.51|170.31|172.74|170.54|172.05|169.85|0
1704977100000|2024-01-11 12:45:00|172.57|170.37|172.16|169.96|172.86|170.66|172.16|169.96|0
1704977400000|2024-01-11 12:50:00|172.28|170.08|172.04|169.84|172.62|170.42|172.04|169.84|0
1704977700000|2024-01-11 12:55:00|171.93|169.73|171.47|169.27|171.93|169.73|171.35|169.15|0
1704978000000|2024-01-11 13:00:00|171.58|169.38|172.16|169.96|172.16|169.96|171.35|169.15|0
1704978300000|2024-01-11 13:05:00|172.1|169.9|171.98|169.78|172.5|170.3|171.81|169.61|0
1704978600000|2024-01-11 13:10:00|172.04|169.84|172.27|170.07|172.5|170.3|172.04|169.84|0
1704978900000|2024-01-11 13:15:00|172.15|169.95|172.62|170.42|172.62|170.42|172.15|169.95|0
1704979200000|2024-01-11 13:20:00|172.39|170.19|172.62|170.42|172.73|170.53|172.09|169.89|0
1704979500000|2024-01-11 13:25:00|172.73|170.53|173.31|171.11|173.6|171.4|172.5|170.3|0
1704979800000|2024-01-11 13:30:00|173.25|171.05|166.65|164.45|173.25|171.05|158.87|156.67|0
1704980100000|2024-01-11 13:35:00|166.93|164.73|165.81|163.61|169.74|167.54|165.7|163.5|0
1704980400000|2024-01-11 13:40:00|166.04|163.84|165.36|163.16|167.51|165.31|165.13|162.93|0
1704980700000|2024-01-11 13:45:00|165.47|163.27|165.32|163.12|167.85|165.65|164.87|162.67|0
1704981000000|2024-01-11 13:50:00|165.66|163.46|164.08|161.88|166.23|164.03|164.08|161.88|0
1704981300000|2024-01-11 13:55:00|164.19|161.99|162.06|159.86|164.87|162.67|162.06|159.86|0
1704981600000|2024-01-11 14:00:00|162.17|159.97|163.29|161.09|163.85|161.65|161.95|159.75|0
1704981900000|2024-01-11 14:05:00|163.4|161.2|165.2|163|165.43|163.23|162.84|160.64|0
1704982200000|2024-01-11 14:10:00|165.09|162.89|165.59|163.39|166.11|163.91|164.52|162.32|0
1704982500000|2024-01-11 14:15:00|165.54|163.34|167.7|165.5|167.81|165.61|165.54|163.34|0
1704982800000|2024-01-11 14:20:00|167.81|165.61|169.18|166.98|169.18|166.98|166.56|164.36|0
1704983100000|2024-01-11 14:25:00|169.3|167.1|170.91|168.71|171.25|169.05|169.18|166.98|0
1704983400000|2024-01-11 14:30:00|171.25|169.05|172.13|169.93|172.41|170.21|167.92|165.72|0
1704983700000|2024-01-11 14:35:00|172.6|170.4|170.75|168.55|173.29|171.09|170.39|168.19|0
1704984000000|2024-01-11 14:40:00|170.86|168.66|168.33|166.13|171.33|169.13|168.22|166.02|0
1704984300000|2024-01-11 14:45:00|168.44|166.24|164.13|161.93|168.44|166.24|163.9|161.7|0
1704984600000|2024-01-11 14:50:00|164.46|162.26|164.01|161.81|164.46|162.26|161.99|159.79|0
1704984900000|2024-01-11 14:55:00|163.9|161.7|164.82|162.62|164.93|162.73|162.19|159.99|0
1704985200000|2024-01-11 15:00:00|164.93|162.73|158.87|156.67|165.04|162.84|158.87|156.67|0
1704985500000|2024-01-11 15:05:00|159.2|157|153.73|151.53|159.31|157.11|153.63|151.43|0
1704985800000|2024-01-11 15:10:00|153.84|151.64|153.87|151.67|155.47|153.27|152.38|150.18|0
1704986100000|2024-01-11 15:15:00|153.65|151.45|158.56|156.36|158.56|156.36|153.44|151.24|0
1704986400000|2024-01-11 15:20:00|158.45|156.25|157.59|155.39|159.61|157.41|157.15|154.95|0
1704986700000|2024-01-11 15:25:00|157.81|155.61|158.91|156.71|158.91|156.71|157.48|155.28|0
1704987000000|2024-01-11 15:30:00|159.02|156.82|156.49|154.29|161.57|159.37|156.49|154.29|0
1704987300000|2024-01-11 15:35:00|156.93|154.73|159.51|157.31|159.9|157.7|156.82|154.62|0
1704987600000|2024-01-11 15:40:00|159.46|157.26|159.78|157.58|160.23|158.03|158.13|155.93|0
1704987900000|2024-01-11 15:45:00|159.67|157.47|156.92|154.72|160|157.8|156.16|153.96|0
1704988200000|2024-01-11 15:50:00|157.03|154.83|154.85|152.65|157.36|155.16|154.63|152.43|0
1704988500000|2024-01-11 15:55:00|154.53|152.33|155.07|152.87|156.26|154.06|154.53|152.33|0
1704988800000|2024-01-11 16:00:00|154.96|152.76|154.46|152.26|156.05|153.85|153.12|150.92|0
1704989100000|2024-01-11 16:05:00|154.35|152.15|154.24|152.04|155.44|153.24|153.92|151.72|0
1704989400000|2024-01-11 16:10:00|154.03|151.83|149.53|147.33|154.78|152.58|149.53|147.33|0
1704989700000|2024-01-11 16:15:00|149.63|147.43|150.76|148.56|150.86|148.66|148.43|146.23|0
1704990000000|2024-01-11 16:20:00|150.55|148.35|151.93|149.73|152.04|149.84|150.44|148.24|0
1704990300000|2024-01-11 16:25:00|151.72|149.52|151.61|149.41|152.57|150.37|151.07|148.87|0
1704990600000|2024-01-11 16:30:00|151.5|149.3|150.65|148.45|151.71|149.51|150.22|148.02|0
1704990900000|2024-01-11 16:35:00|150.33|148.13|148.26|146.06|151.82|149.62|148.26|146.06|0
1704991200000|2024-01-11 16:40:00|148.37|146.17|148.37|146.17|150.17|147.97|148.05|145.85|0
1704991500000|2024-01-11 16:45:00|148.47|146.27|151.98|149.78|151.98|149.78|147.31|145.11|0
1704991800000|2024-01-11 16:50:00|151.87|149.67|149.21|147.01|152.63|150.43|148.68|146.48|0
1704992100000|2024-01-11 16:55:00|149.32|147.12|148.79|146.59|149.85|147.65|148.58|146.38|0
1704992400000|2024-01-11 17:00:00|148.89|146.69|151.02|148.82|151.12|148.92|148.57|146.37|0
1704992700000|2024-01-11 17:05:00|150.8|148.6|151.55|149.35|151.98|149.78|150.16|147.96|0
1704993000000|2024-01-11 17:10:00|151.66|149.46|152.19|149.99|153.05|150.85|151.44|149.24|0
1704993300000|2024-01-11 17:15:00|152.3|150.1|151.55|149.35|152.83|150.63|150.9|148.7|0
1704993600000|2024-01-11 17:20:00|151.44|149.24|151.39|149.19|152.3|150.1|149.15|146.95|0
1704993900000|2024-01-11 17:25:00|151.28|149.08|149.36|147.16|151.71|149.51|149.31|147.11|0
1704994200000|2024-01-11 17:30:00|149.68|147.48|150.74|148.54|150.96|148.76|149.57|147.37|0
1704994500000|2024-01-11 17:35:00|150.53|148.33|151.06|148.86|151.12|148.92|149.68|147.48|0
1704994800000|2024-01-11 17:40:00|151.17|148.97|153.21|151.01|153.97|151.77|151.06|148.86|0
1704995100000|2024-01-11 17:45:00|153.1|150.9|153.26|151.06|154.54|152.34|152.72|150.52|0
1704995400000|2024-01-11 17:50:00|153.16|150.96|153.7|151.5|154.78|152.58|153.16|150.96|0
1704995700000|2024-01-11 17:55:00|153.8|151.6|153.15|150.95|154.24|152.04|152.4|150.2|0
1704996000000|2024-01-11 18:00:00|153.05|150.85|155.33|153.13|155.65|153.45|152.83|150.63|0
1704996300000|2024-01-11 18:05:00|155.43|153.23|155.54|153.34|156.53|154.33|154.67|152.47|0
1704996600000|2024-01-11 18:10:00|155.65|153.45|156.64|154.44|156.86|154.66|155.43|153.23|0
1704996900000|2024-01-11 18:15:00|156.53|154.33|156.63|154.43|157.85|155.65|156.2|154|0
1704997200000|2024-01-11 18:20:00|156.74|154.54|157.29|155.09|157.29|155.09|156.09|153.89|0
1704997500000|2024-01-11 18:25:00|157.18|154.98|156.63|154.43|157.51|155.31|156.3|154.1|0
1704997800000|2024-01-11 18:30:00|156.74|154.54|156.85|154.65|157.51|155.31|156.08|153.88|0
1704998100000|2024-01-11 18:35:00|156.96|154.76|157.51|155.31|157.84|155.64|156.96|154.76|0
1704998400000|2024-01-11 18:40:00|157.62|155.42|157.67|155.47|157.95|155.75|157.29|155.09|0
1704998700000|2024-01-11 18:45:00|157.73|155.53|157.4|155.2|158.17|155.97|156.85|154.65|0
1704999000000|2024-01-11 18:50:00|157.62|155.42|158.61|156.41|159.61|157.41|156.96|154.76|0
1704999300000|2024-01-11 18:55:00|158.5|156.3|161.16|158.96|161.39|159.19|158.5|156.3|0
1704999600000|2024-01-11 19:00:00|161.5|159.3|161.27|159.07|162.39|160.19|160.94|158.74|0
1704999900000|2024-01-11 19:05:00|161.39|159.19|159.38|157.18|161.61|159.41|159.38|157.18|0
1705000200000|2024-01-11 19:10:00|159.49|157.29|161.72|159.52|161.83|159.63|159.49|157.29|0
1705000500000|2024-01-11 19:15:00|161.61|159.41|160.6|158.4|162.17|159.97|160.6|158.4|0
1705000800000|2024-01-11 19:20:00|160.71|158.51|160.15|157.95|161.61|159.41|159.71|157.51|0
1705001100000|2024-01-11 19:25:00|160.26|158.06|162.72|160.52|163.06|160.86|160.15|157.95|0
1705001400000|2024-01-11 19:30:00|162.84|160.64|162.61|160.41|163.62|161.42|161.94|159.74|0
1705001700000|2024-01-11 19:35:00|162.72|160.52|162.95|160.75|163.29|161.09|162.27|160.07|0
1705002000000|2024-01-11 19:40:00|163.06|160.86|162.61|160.41|164.19|161.99|162.61|160.41|0
1705002300000|2024-01-11 19:45:00|162.72|160.52|163.62|161.42|163.96|161.76|162.5|160.3|0
1705002600000|2024-01-11 19:50:00|163.73|161.53|164.98|162.78|165.2|163|163.73|161.53|0
1705002900000|2024-01-11 19:55:00|164.86|162.66|165.88|163.68|166.68|164.48|164.86|162.66|0
1705003200000|2024-01-11 20:00:00|166.11|163.91|163.91|161.71|168.15|165.95|163.34|161.14|0
1705003500000|2024-01-11 20:05:00|164.13|161.93|162.89|160.69|164.13|161.93|162.44|160.24|0
1705003800000|2024-01-11 20:10:00|162.78|160.58|163|160.8|163.34|161.14|160.65|158.45|0
1705004100000|2024-01-11 20:15:00|162.89|160.69|161.43|159.23|162.89|160.69|160.21|158.01|0
1705004400000|2024-01-11 20:20:00|161.54|159.34|162.44|160.24|163.23|161.03|161.32|159.12|0
1705004700000|2024-01-11 20:25:00|162.33|160.13|162.1|159.9|164.01|161.81|161.99|159.79|0
1705005000000|2024-01-11 20:30:00|161.99|159.79|163.67|161.47|163.79|161.59|161.99|159.79|0
1705005300000|2024-01-11 20:35:00|163.56|161.36|161.76|159.56|163.56|161.36|161.2|159|0
1705005600000|2024-01-11 20:40:00|161.87|159.67|162.1|159.9|162.77|160.57|161.31|159.11|0
1705005900000|2024-01-11 20:45:00|162.04|159.84|162.88|160.68|163.72|161.52|161.31|159.11|0
1705006200000|2024-01-11 20:50:00|162.43|160.23|163.22|161.02|163.33|161.13|160.64|158.44|0
1705006500000|2024-01-11 20:55:00|162.99|160.79|164.34|162.14|165.82|163.62|162.99|160.79|0
1705006800000|2024-01-11 21:00:00|164.46|162.26|163.78|161.58|164.46|162.26|163.55|161.35|0
1705007100000|2024-01-11 21:05:00|163.66|161.46|164.11|161.91|164.23|162.03|163.55|161.35|0
1705007400000|2024-01-11 21:10:00|164.23|162.03|164|161.8|164.34|162.14|163.89|161.69|0
1705007700000|2024-01-11 21:15:00|164.21|161.81|163.99|161.59|164.33|161.93|163.99|161.59|0
1705008000000|2024-01-11 21:20:00|163.93|161.53|163.65|161.25|164.04|161.64|163.53|161.13|0
1705008300000|2024-01-11 21:25:00|163.59|161.19|163.53|161.13|163.65|161.25|163.53|161.13|0
1705008600000|2024-01-11 21:30:00|163.64|161.24|163.19|160.79|163.64|161.24|163.19|160.79|0
1705008900000|2024-01-11 21:35:00|163.31|160.91|163.08|160.68|163.42|161.02|163.08|160.68|0
1705009200000|2024-01-11 21:40:00|163.02|160.62|163.19|160.79|163.19|160.79|162.97|160.57|0
1705009500000|2024-01-11 21:45:00|162.97|160.57|162.96|160.56|162.97|160.57|162.85|160.45|0
1705009800000|2024-01-11 21:50:00|162.85|160.45|162.74|160.34|162.85|160.45|162.63|160.23|0
1705010100000|2024-01-11 21:55:00|162.85|160.45|163.06|160.66|163.13|160.73|162.74|160.34|0
1705010400000|2024-01-11 22:00:00|163.14|160.74|163.65|161.25|163.74|161.34|163.14|160.74|0
1705010700000|2024-01-11 22:05:00|163.52|161.12|162.86|160.46|163.52|161.12|162.86|160.46|0
1705011000000|2024-01-11 22:10:00|162.89|160.49|162.92|160.52|162.96|160.56|162.79|160.39|0
1705011300000|2024-01-11 22:15:00|162.86|160.46|162.92|160.52|162.92|160.52|162.86|160.46|0
1705011600000|2024-01-11 22:20:00|162.86|160.46|162.92|160.52|162.92|160.52|162.86|160.46|0
1705011900000|2024-01-11 22:25:00|162.84|160.44|162.84|160.44|162.84|160.44|162.84|160.44|0
1705012200000|2024-01-11 22:30:00|162.82|160.42|162.72|160.32|162.87|160.47|162.72|160.32|0
1705012500000|2024-01-11 22:35:00|162.7|160.3|162.72|160.32|162.72|160.32|162.7|160.3|0
1705012800000|2024-01-11 22:40:00|162.73|160.33|162.73|160.33|162.73|160.33|162.62|160.22|0
1705013100000|2024-01-11 22:45:00|162.62|160.22|162.66|160.26|162.72|160.32|162.62|160.22|0
1705013400000|2024-01-11 22:50:00|162.7|160.3|162.65|160.25|162.7|160.3|162.65|160.25|0
1705013700000|2024-01-11 22:55:00|162.66|160.26|162.83|160.43|162.99|160.59|162.63|160.23|0
1705014000000|2024-01-11 23:00:00|162.77|160.37|161.93|159.53|162.77|160.37|161.71|159.31|0
1705014300000|2024-01-11 23:05:00|161.99|159.59|162.61|160.21|162.61|160.21|161.93|159.53|0
1705014600000|2024-01-11 23:10:00|162.72|160.32|162.6|160.2|162.83|160.43|162.49|160.09|0
1705014900000|2024-01-11 23:15:00|162.66|160.26|162.83|160.43|163.05|160.65|162.49|160.09|0
1705015200000|2024-01-11 23:20:00|162.71|160.31|162.83|160.43|162.94|160.54|162.71|160.31|0
1705015500000|2024-01-11 23:25:00|162.94|160.54|163.5|161.1|163.72|161.32|162.94|160.54|0
1705015800000|2024-01-11 23:30:00|163.61|161.21|163.05|160.65|163.61|161.21|162.94|160.54|0
1705016100000|2024-01-11 23:35:00|162.93|160.53|161.81|159.41|162.93|160.53|161.81|159.41|0
1705016400000|2024-01-11 23:40:00|161.92|159.52|161.81|159.41|162.15|159.75|161.7|159.3|0
1705016700000|2024-01-11 23:45:00|161.86|159.46|162.26|159.86|162.48|160.08|161.81|159.41|0
1705017000000|2024-01-11 23:50:00|162.31|159.91|162.59|160.19|162.59|160.19|162.15|159.75|0
1705017300000|2024-01-11 23:55:00|162.48|160.08|162.59|160.19|162.93|160.53|162.48|160.08|0
1705017600000|2024-01-12 00:00:00|162.82|160.42|163.38|160.98|163.49|161.09|162.82|160.42|0
1705017900000|2024-01-12 00:05:00|163.26|160.86|162.93|160.53|163.26|160.86|162.59|160.19|0
1705018200000|2024-01-12 00:10:00|163.04|160.64|162.47|160.07|163.04|160.64|162.36|159.96|0
1705018500000|2024-01-12 00:15:00|162.59|160.19|163.04|160.64|163.04|160.64|162.47|160.07|0
1705018800000|2024-01-12 00:20:00|163.15|160.75|163.48|161.08|163.6|161.2|162.92|160.52|0
1705019100000|2024-01-12 00:25:00|163.37|160.97|162.36|159.96|163.37|160.97|162.36|159.96|0
1705019400000|2024-01-12 00:30:00|162.47|160.07|161.91|159.51|162.58|160.18|161.8|159.4|0
1705019700000|2024-01-12 00:35:00|162.02|159.62|162.02|159.62|162.47|160.07|162.02|159.62|0
1705020000000|2024-01-12 00:40:00|161.91|159.51|161.57|159.17|161.91|159.51|161.4|159|0
1705020300000|2024-01-12 00:45:00|161.62|159.22|161.79|159.39|162.13|159.73|161.57|159.17|0
1705020600000|2024-01-12 00:50:00|161.68|159.28|160.68|158.28|161.68|159.28|160.56|158.16|0
1705020900000|2024-01-12 00:55:00|160.56|158.16|160.34|157.94|160.68|158.28|160.01|157.61|0
1705021200000|2024-01-12 01:00:00|160.23|157.83|159.67|157.27|160.34|157.94|159.56|157.16|0
1705021500000|2024-01-12 01:05:00|159.61|157.21|159.78|157.38|160.17|157.77|159.34|156.94|0
1705021800000|2024-01-12 01:10:00|159.67|157.27|159.34|156.94|159.78|157.38|159.34|156.94|0
1705022100000|2024-01-12 01:15:00|159.45|157.05|159.78|157.38|159.78|157.38|159.22|156.82|0
1705022400000|2024-01-12 01:20:00|159.67|157.27|159.56|157.16|159.78|157.38|159.33|156.93|0
1705022700000|2024-01-12 01:25:00|159.5|157.1|159.78|157.38|159.78|157.38|159.44|157.04|0
1705023000000|2024-01-12 01:30:00|159.68|157.48|159.45|157.25|159.68|157.48|159.23|157.03|0
1705023300000|2024-01-12 01:35:00|159.56|157.36|160.12|157.92|160.34|158.14|159.56|157.36|0
1705023600000|2024-01-12 01:40:00|160.23|158.03|160.9|158.7|160.9|158.7|160.23|158.03|0
1705023900000|2024-01-12 01:45:00|160.84|158.64|161.01|158.81|161.12|158.92|160.56|158.36|0
1705024200000|2024-01-12 01:50:00|161.12|158.92|160.89|158.69|161.23|159.03|160.78|158.58|0
1705024500000|2024-01-12 01:55:00|161|158.8|160.89|158.69|161|158.8|160.67|158.47|0
1705024800000|2024-01-12 02:00:00|161|158.8|161.23|159.03|161.45|159.25|160.89|158.69|0
1705025100000|2024-01-12 02:05:00|161.11|158.91|161|158.8|161.11|158.91|160.89|158.69|0
1705025400000|2024-01-12 02:10:00|160.89|158.69|161.56|159.36|161.56|159.36|160.78|158.58|0
1705025700000|2024-01-12 02:15:00|161.67|159.47|161.44|159.24|161.78|159.58|161|158.8|0
1705026000000|2024-01-12 02:20:00|161.56|159.36|162|159.8|162|159.8|161.44|159.24|0
1705026300000|2024-01-12 02:25:00|161.89|159.69|162|159.8|162.11|159.91|161.78|159.58|0
1705026600000|2024-01-12 02:30:00|162.11|159.91|161.78|159.58|162.11|159.91|161.78|159.58|0
1705026900000|2024-01-12 02:35:00|161.83|159.63|161.77|159.57|161.89|159.69|161.66|159.46|0
1705027200000|2024-01-12 02:40:00|161.89|159.69|162.11|159.91|162.11|159.91|161.77|159.57|0
1705027500000|2024-01-12 02:45:00|162.16|159.96|162.78|160.58|162.89|160.69|162.16|159.96|0
1705027800000|2024-01-12 02:50:00|162.67|160.47|162.72|160.52|162.78|160.58|162.44|160.24|0
1705028100000|2024-01-12 02:55:00|162.78|160.58|162.44|160.24|162.78|160.58|162.33|160.13|0
1705028400000|2024-01-12 03:00:00|162.5|160.3|161.99|159.79|162.5|160.3|161.99|159.79|0
1705028700000|2024-01-12 03:05:00|162.1|159.9|161.99|159.79|162.1|159.9|161.88|159.68|0
1705029000000|2024-01-12 03:10:00|162.1|159.9|161.99|159.79|162.1|159.9|161.88|159.68|0
1705029300000|2024-01-12 03:15:00|161.88|159.68|162.21|160.01|162.21|160.01|161.88|159.68|0
1705029600000|2024-01-12 03:20:00|162.32|160.12|162.43|160.23|162.44|160.24|162.21|160.01|0
1705029900000|2024-01-12 03:25:00|162.32|160.12|162.43|160.23|162.66|160.46|162.32|160.12|0
1705030200000|2024-01-12 03:30:00|162.32|160.12|162.66|160.46|162.66|160.46|162.32|160.12|0
1705030500000|2024-01-12 03:35:00|162.6|160.4|162.32|160.12|162.6|160.4|162.32|160.12|0
1705030800000|2024-01-12 03:40:00|162.21|160.01|162.2|160|162.32|160.12|162.2|160|0
1705031100000|2024-01-12 03:45:00|162.32|160.12|162.2|160|162.32|160.12|162.2|160|0
1705031400000|2024-01-12 03:50:00|162.26|160.06|162.2|160|162.32|160.12|162.2|160|0
1705032000000|2024-01-12 04:00:00|161.98|159.78|161.3|159.1|161.98|159.78|161.3|159.1|0
1705032300000|2024-01-12 04:05:00|161.19|158.99|161.19|158.99|161.42|159.22|161.19|158.99|0
1705032600000|2024-01-12 04:10:00|161.08|158.88|161.41|159.21|161.47|159.27|160.97|158.77|0
1705032900000|2024-01-12 04:15:00|161.19|158.99|160.52|158.32|161.19|158.99|160.52|158.32|0
1705033200000|2024-01-12 04:20:00|160.63|158.43|160.41|158.21|160.74|158.54|160.29|158.09|0
1705033500000|2024-01-12 04:25:00|160.29|158.09|159.85|157.65|160.29|158.09|159.63|157.43|0
1705033800000|2024-01-12 04:30:00|159.74|157.54|159.85|157.65|159.96|157.76|159.74|157.54|0
1705034100000|2024-01-12 04:35:00|159.96|157.76|160.51|158.31|160.51|158.31|159.85|157.65|0
1705034400000|2024-01-12 04:40:00|160.45|158.25|160.62|158.42|160.74|158.54|160.4|158.2|0
1705034700000|2024-01-12 04:45:00|160.51|158.31|160.73|158.53|160.84|158.64|160.51|158.31|0
1705035000000|2024-01-12 04:50:00|160.68|158.48|160.73|158.53|160.84|158.64|160.62|158.42|0
1705035300000|2024-01-12 04:55:00|160.67|158.47|161.07|158.87|161.07|158.87|160.67|158.47|0
1705035600000|2024-01-12 05:00:00|161.01|158.81|161.29|159.09|161.51|159.31|161.01|158.81|0
1705035900000|2024-01-12 05:05:00|161.4|159.2|161.73|159.53|161.73|159.53|161.29|159.09|0
1705036200000|2024-01-12 05:10:00|161.79|159.59|161|158.8|162.07|159.87|160.95|158.75|0
1705036500000|2024-01-12 05:15:00|161.06|158.86|161.28|159.08|161.62|159.42|160.95|158.75|0
1705036800000|2024-01-12 05:20:00|161.39|159.19|161.39|159.19|161.39|159.19|161.06|158.86|0
1705037100000|2024-01-12 05:25:00|161.45|159.25|161.5|159.3|161.62|159.42|161.39|159.19|0
1705037400000|2024-01-12 05:30:00|161.62|159.42|161.5|159.3|161.73|159.53|161.5|159.3|0
1705037700000|2024-01-12 05:35:00|161.61|159.41|161.5|159.3|161.73|159.53|161.5|159.3|0
1705038000000|2024-01-12 05:40:00|161.39|159.19|160.94|158.74|161.39|159.19|160.94|158.74|0
1705038300000|2024-01-12 05:45:00|161.05|158.85|161.16|158.96|161.16|158.96|160.83|158.63|0
1705038600000|2024-01-12 05:50:00|161.05|158.85|161.27|159.07|161.27|159.07|161.05|158.85|0
1705038900000|2024-01-12 05:55:00|161.16|158.96|160.71|158.51|161.27|159.07|160.71|158.51|0
1705039200000|2024-01-12 06:00:00|160.83|158.63|161.05|158.85|161.16|158.96|160.6|158.4|0
1705039500000|2024-01-12 06:05:00|161.16|158.96|161.05|158.85|161.38|159.18|160.82|158.62|0
1705039800000|2024-01-12 06:10:00|161.16|158.96|161.27|159.07|161.27|159.07|160.82|158.62|0
1705040100000|2024-01-12 06:15:00|161.16|158.96|161.21|159.01|161.27|159.07|161.1|158.9|0
1705040400000|2024-01-12 06:20:00|161.27|159.07|161.6|159.4|161.6|159.4|161.27|159.07|0
1705040700000|2024-01-12 06:25:00|161.49|159.29|161.6|159.4|161.71|159.51|161.38|159.18|0
1705041000000|2024-01-12 06:30:00|161.65|159.45|161.71|159.51|161.88|159.68|161.6|159.4|0
1705041300000|2024-01-12 06:35:00|161.6|159.4|161.15|158.95|161.6|159.4|161.04|158.84|0
1705041600000|2024-01-12 06:40:00|161.04|158.84|161.6|159.4|161.71|159.51|160.98|158.78|0
1705041900000|2024-01-12 06:45:00|161.37|159.17|161.37|159.17|161.37|159.17|161.04|158.84|0
1705042200000|2024-01-12 06:50:00|161.42|159.22|161.65|159.45|161.93|159.73|161.37|159.17|0
1705042500000|2024-01-12 06:55:00|161.7|159.5|162.26|160.06|162.26|160.06|161.59|159.39|0
1705042800000|2024-01-12 07:00:00|162.15|159.95|160.58|158.38|162.6|160.4|160.58|158.38|0
1705043100000|2024-01-12 07:05:00|160.7|158.5|160.47|158.27|161.37|159.17|160.25|158.05|0
1705043400000|2024-01-12 07:10:00|160.53|158.33|160.58|158.38|161.03|158.83|160.36|158.16|0
1705043700000|2024-01-12 07:15:00|160.69|158.49|161.7|159.5|161.81|159.61|160.47|158.27|0
1705044000000|2024-01-12 07:20:00|161.81|159.61|161.03|158.83|161.92|159.72|160.8|158.6|0
1705044300000|2024-01-12 07:25:00|160.91|158.71|160.13|157.93|161.03|158.83|160.13|157.93|0
1705044600000|2024-01-12 07:30:00|160.35|158.15|159.91|157.71|160.58|158.38|159.91|157.71|0
1705044900000|2024-01-12 07:35:00|159.8|157.6|159.27|157.07|160.02|157.82|157.89|155.69|0
1705045200000|2024-01-12 07:40:00|159.38|157.18|159.04|156.84|159.43|157.23|158.93|156.73|0
1705045500000|2024-01-12 07:45:00|159.15|156.95|158.49|156.29|159.26|157.06|158.49|156.29|0
1705045800000|2024-01-12 07:50:00|158.6|156.4|158.87|156.67|159.04|156.84|158.27|156.07|0
1705046100000|2024-01-12 07:55:00|158.82|156.62|158.6|156.4|159.26|157.06|158.54|156.34|0
1705046400000|2024-01-12 08:00:00|158.82|156.62|159.81|157.61|159.81|157.61|158.82|156.62|0
1705046700000|2024-01-12 08:05:00|159.7|157.5|162.15|159.95|162.26|160.06|159.7|157.5|0
1705047000000|2024-01-12 08:10:00|162.26|160.06|163.05|160.85|163.05|160.85|162.15|159.95|0
1705047300000|2024-01-12 08:15:00|162.82|160.62|163.27|161.07|163.5|161.3|162.71|160.51|0
1705047600000|2024-01-12 08:20:00|163.16|160.96|164.48|162.28|164.48|162.28|162.6|160.4|0
1705047900000|2024-01-12 08:25:00|164.7|162.5|164.25|162.05|164.7|162.5|164.14|161.94|0
1705048200000|2024-01-12 08:30:00|164.36|162.16|165.09|162.89|166.94|164.74|163.69|161.49|0
1705048500000|2024-01-12 08:35:00|165.2|163|163.84|161.64|165.2|163|163.28|161.08|0
1705048800000|2024-01-12 08:40:00|163.96|161.76|162.94|160.74|164.18|161.98|162.49|160.29|0
1705049100000|2024-01-12 08:45:00|162.83|160.63|161.32|159.12|162.94|160.74|161.15|158.95|0
1705049400000|2024-01-12 08:50:00|161.38|159.18|163.06|160.86|163.4|161.2|161.38|159.18|0
1705049700000|2024-01-12 08:55:00|162.95|160.75|163.74|161.54|163.74|161.54|162.61|160.41|0
1705050000000|2024-01-12 09:00:00|163.68|161.48|163.74|161.54|164.08|161.88|163.06|160.86|0
1705050300000|2024-01-12 09:05:00|163.85|161.65|164.3|162.1|164.53|162.33|163.4|161.2|0
1705050600000|2024-01-12 09:10:00|164.24|162.04|165.21|163.01|165.55|163.35|164.08|161.88|0
1705050900000|2024-01-12 09:15:00|165.55|163.35|163.96|161.76|165.55|163.35|163.96|161.76|0
1705051200000|2024-01-12 09:20:00|163.85|161.65|162.6|160.4|163.96|161.76|162.6|160.4|0
1705051500000|2024-01-12 09:25:00|162.54|160.34|163.28|161.08|163.5|161.3|162.15|159.95|0
1705051800000|2024-01-12 09:30:00|163.33|161.13|163.84|161.64|164.64|162.44|163.28|161.08|0
1705052100000|2024-01-12 09:35:00|163.96|161.76|162.88|160.68|164.52|162.32|162.82|160.62|0
1705052400000|2024-01-12 09:40:00|162.82|160.62|163.05|160.85|163.16|160.96|162.37|160.17|0
1705052700000|2024-01-12 09:45:00|163.22|161.02|162.71|160.51|163.22|161.02|162.03|159.83|0
1705053000000|2024-01-12 09:50:00|162.65|160.45|161.92|159.72|163.39|161.19|161.81|159.61|0
1705053300000|2024-01-12 09:55:00|161.81|159.61|161.36|159.16|162.03|159.83|161.25|159.05|0
1705053600000|2024-01-12 10:00:00|161.58|159.38|162.14|159.94|162.37|160.17|161.58|159.38|0
1705053900000|2024-01-12 10:05:00|162.03|159.83|161.92|159.72|162.37|160.17|161.02|158.82|0
1705054200000|2024-01-12 10:10:00|162.14|159.94|162.08|159.88|162.82|160.62|162.03|159.83|0
1705054500000|2024-01-12 10:15:00|162.03|159.83|163|160.8|163.06|160.86|161.58|159.38|0
1705054800000|2024-01-12 10:20:00|163.06|160.86|163.39|161.19|163.73|161.53|163.06|160.86|0
1705055100000|2024-01-12 10:25:00|163.51|161.31|163.62|161.42|164.07|161.87|163.51|161.31|0
1705055400000|2024-01-12 10:30:00|163.51|161.31|163.78|161.58|163.96|161.76|162.94|160.74|0
1705055700000|2024-01-12 10:35:00|163.84|161.64|163.39|161.19|163.9|161.7|163.16|160.96|0
1705056000000|2024-01-12 10:40:00|163.5|161.3|162.15|159.95|163.5|161.3|162.15|159.95|0
1705056300000|2024-01-12 10:45:00|162.38|160.18|161.59|159.39|162.49|160.29|161.42|159.22|0
1705056600000|2024-01-12 10:50:00|161.7|159.5|161.03|158.83|161.92|159.72|160.75|158.55|0
1705056900000|2024-01-12 10:55:00|160.97|158.77|161.25|159.05|161.98|159.78|160.91|158.71|0
1705057200000|2024-01-12 11:00:00|161.14|158.94|162.26|160.06|162.82|160.62|161.03|158.83|0
1705057500000|2024-01-12 11:05:00|162.14|159.94|161.14|158.94|162.37|160.17|161.02|158.82|0
1705057800000|2024-01-12 11:10:00|161.02|158.82|160.58|158.38|161.69|159.49|160.58|158.38|0
1705058100000|2024-01-12 11:15:00|160.52|158.32|160.92|158.72|162.34|160.14|160.46|158.26|0
1705058400000|2024-01-12 11:20:00|160.7|158.5|161.14|158.94|161.48|159.28|160.58|158.38|0
1705058700000|2024-01-12 11:25:00|161.25|159.05|161.36|159.16|161.59|159.39|161.03|158.83|0
1705059000000|2024-01-12 11:30:00|161.47|159.27|160.91|158.71|161.47|159.27|160.8|158.6|0
1705059300000|2024-01-12 11:35:00|160.97|158.77|160.19|157.99|161.14|158.94|160.13|157.93|0
1705059600000|2024-01-12 11:40:00|160.24|158.04|158.69|156.49|160.24|158.04|158.47|156.27|0
1705059900000|2024-01-12 11:45:00|158.47|156.27|154.53|152.33|159.02|156.82|153.88|151.68|0
1705060200000|2024-01-12 11:50:00|154.85|152.65|154.99|152.79|155.2|153|153.28|151.08|0
1705060500000|2024-01-12 11:55:00|154.88|152.68|157.5|155.3|157.5|155.3|154.66|152.46|0
1705060800000|2024-01-12 12:00:00|157.61|155.41|158.41|156.21|159.88|157.68|157.61|155.41|0
1705061100000|2024-01-12 12:05:00|158.46|156.26|157.75|155.55|158.63|156.43|157.31|155.11|0
1705061400000|2024-01-12 12:10:00|157.8|155.6|158.41|156.21|158.63|156.43|157.75|155.55|0
1705061700000|2024-01-12 12:15:00|158.08|155.88|157.31|155.11|158.41|156.21|157.31|155.11|0
1705062000000|2024-01-12 12:20:00|157.2|155|158.51|156.31|158.63|156.43|156.65|154.45|0
1705062300000|2024-01-12 12:25:00|158.74|156.54|158.62|156.42|159.18|156.98|158.4|156.2|0
1705062600000|2024-01-12 12:30:00|158.84|156.64|159.73|157.53|160.39|158.19|158.84|156.64|0
1705062900000|2024-01-12 12:35:00|160.06|157.86|159.62|157.42|160.06|157.86|158.95|156.75|0
1705063200000|2024-01-12 12:40:00|159.51|157.31|159.28|157.08|159.84|157.64|159.28|157.08|0
1705063500000|2024-01-12 12:45:00|159.39|157.19|158.89|156.69|159.39|157.19|158.29|156.09|0
1705063800000|2024-01-12 12:50:00|159.06|156.86|159.17|156.97|159.72|157.52|158.29|156.09|0
1705064100000|2024-01-12 12:55:00|159.06|156.86|158.51|156.31|159.5|157.3|158.28|156.08|0
1705064400000|2024-01-12 13:00:00|158.17|155.97|159.94|157.74|160.94|158.74|157.73|155.53|0
1705064700000|2024-01-12 13:05:00|160.16|157.96|158.94|156.74|160.16|157.96|158.94|156.74|0
1705065000000|2024-01-12 13:10:00|158.83|156.63|158.5|156.3|159.39|157.19|157.62|155.42|0
1705065300000|2024-01-12 13:15:00|158.33|156.13|158.06|155.86|159.38|157.18|157.73|155.53|0
1705065600000|2024-01-12 13:20:00|157.95|155.75|157.62|155.42|157.95|155.75|157.29|155.09|0
1705065900000|2024-01-12 13:25:00|157.56|155.36|158.83|156.63|159.1|156.9|157.45|155.25|0
1705066200000|2024-01-12 13:30:00|159.05|156.85|163.62|161.42|164.3|162.1|159.05|156.85|0
1705066500000|2024-01-12 13:35:00|163.73|161.53|163.86|161.66|165.36|163.16|162.73|160.53|0
1705066800000|2024-01-12 13:40:00|163.63|161.43|162.5|160.3|164.2|162|162.17|159.97|0
1705067100000|2024-01-12 13:45:00|162.73|160.53|161.83|159.63|163.18|160.98|161.27|159.07|0
1705067400000|2024-01-12 13:50:00|161.94|159.74|162.95|160.75|163.18|160.98|161.27|159.07|0
1705067700000|2024-01-12 13:55:00|162.84|160.64|163.4|161.2|163.51|161.31|161.72|159.52|0
1705068000000|2024-01-12 14:00:00|163.74|161.54|164.42|162.22|164.42|162.22|162.73|160.53|0
1705068300000|2024-01-12 14:05:00|164.19|161.99|163.4|161.2|164.75|162.55|163.17|160.97|0
1705068600000|2024-01-12 14:10:00|163.51|161.31|164.87|162.67|164.87|162.67|163.28|161.08|0
1705068900000|2024-01-12 14:15:00|164.75|162.55|165.32|163.12|165.66|163.46|164.53|162.33|0
1705069200000|2024-01-12 14:20:00|165.2|163|167.48|165.28|167.6|165.4|165.2|163|0
1705069500000|2024-01-12 14:25:00|167.37|165.17|169.66|167.46|170.47|168.27|167.14|164.94|0
1705069800000|2024-01-12 14:30:00|170.12|167.92|169.53|167.33|172.09|169.89|168.61|166.41|0
1705070100000|2024-01-12 14:35:00|169.42|167.22|171.27|169.07|171.97|169.77|169.19|166.99|0
1705070400000|2024-01-12 14:40:00|171.39|169.19|171.38|169.18|172.2|170|170.81|168.61|0
1705070700000|2024-01-12 14:45:00|171.73|169.53|170.11|167.91|172.32|170.12|170.11|167.91|0
1705071000000|2024-01-12 14:50:00|169.99|167.79|169.41|167.21|171.15|168.95|169.07|166.87|0
1705071300000|2024-01-12 14:55:00|169.53|167.33|165.4|163.2|169.76|167.56|165.4|163.2|0
1705071600000|2024-01-12 15:00:00|165.63|163.43|163.48|161.28|165.63|163.43|161.68|159.48|0
1705071900000|2024-01-12 15:05:00|163.25|161.05|166.14|163.94|167|164.8|162.91|160.71|0
1705072200000|2024-01-12 15:10:00|166.2|164|162.8|160.6|166.54|164.34|162.35|160.15|0
1705072500000|2024-01-12 15:15:00|162.91|160.71|160.33|158.13|164.49|162.29|160|157.8|0
1705072800000|2024-01-12 15:20:00|160.67|158.47|163.02|160.82|163.02|160.82|160.56|158.36|0
1705073100000|2024-01-12 15:25:00|163.13|160.93|162.46|160.26|163.47|161.27|161.45|159.25|0
1705073400000|2024-01-12 15:30:00|162.8|160.6|163.24|161.04|164.37|162.17|162.57|160.37|0
1705073700000|2024-01-12 15:35:00|163.36|161.16|160.77|158.57|163.7|161.5|160.44|158.24|0
1705074000000|2024-01-12 15:40:00|161.11|158.91|161.89|159.69|162.57|160.37|158.66|156.46|0
1705074300000|2024-01-12 15:45:00|162|159.8|158.99|156.79|162.68|160.48|158.99|156.79|0
1705074600000|2024-01-12 15:50:00|159.32|157.12|157.44|155.24|159.88|157.68|157|154.8|0
1705074900000|2024-01-12 15:55:00|157.39|155.19|159.43|157.23|159.54|157.34|157.06|154.86|0
1705075200000|2024-01-12 16:00:00|159.38|157.18|160.32|158.12|160.99|158.79|158.55|156.35|0
1705075500000|2024-01-12 16:05:00|160.6|158.4|162.33|160.13|162.67|160.47|159.54|157.34|0
1705075800000|2024-01-12 16:10:00|162.45|160.25|162.22|160.02|163.23|161.03|161.44|159.24|0
1705076100000|2024-01-12 16:15:00|162.33|160.13|162.67|160.47|163.46|161.26|161.66|159.46|0
1705076400000|2024-01-12 16:20:00|162.56|160.36|162.27|160.07|163.01|160.81|161.32|159.12|0
1705076700000|2024-01-12 16:25:00|162.11|159.91|162.95|160.75|163.79|161.59|161.99|159.79|0
1705077000000|2024-01-12 16:30:00|162.89|160.69|162.78|160.58|164.5|162.3|161.41|159.21|0
1705077300000|2024-01-12 16:35:00|162.66|160.46|159.09|156.89|162.66|160.46|157.1|154.9|0
1705077600000|2024-01-12 16:40:00|159.53|157.33|158.97|156.77|159.53|157.33|157.65|155.45|0
1705077900000|2024-01-12 16:45:00|158.42|156.22|158.2|156|159.42|157.22|157.43|155.23|0
1705078200000|2024-01-12 16:50:00|158.31|156.11|158.42|156.22|159.14|156.94|157.42|155.22|0
1705078500000|2024-01-12 16:55:00|158.53|156.33|158.08|155.88|158.86|156.66|157.53|155.33|0
1705078800000|2024-01-12 17:00:00|158.19|155.99|157.09|154.89|158.75|156.55|156.76|154.56|0
1705079100000|2024-01-12 17:05:00|157.2|155|157.86|155.66|158.75|156.55|157.2|155|0
1705079400000|2024-01-12 17:10:00|158.02|155.82|159.08|156.88|159.97|157.77|157.86|155.66|0
1705079700000|2024-01-12 17:15:00|159.19|156.99|160.52|158.32|160.63|158.43|158.74|156.54|0
1705080000000|2024-01-12 17:20:00|160.35|158.15|159.18|156.98|160.97|158.77|159.18|156.98|0
1705080300000|2024-01-12 17:25:00|159.07|156.87|159.41|157.21|159.41|157.21|157.63|155.43|0
1705080600000|2024-01-12 17:30:00|159.29|157.09|159.63|157.43|160.18|157.98|158.41|156.21|0
1705080900000|2024-01-12 17:35:00|159.52|157.32|159.07|156.87|159.52|157.32|157.96|155.76|0
1705081200000|2024-01-12 17:40:00|159.01|156.81|159.96|157.76|159.96|157.76|158.29|156.09|0
1705081500000|2024-01-12 17:45:00|159.85|157.65|159.18|156.98|159.85|157.65|158.4|156.2|0
1705081800000|2024-01-12 17:50:00|158.96|156.76|161.29|159.09|161.41|159.21|158.73|156.53|0
1705082100000|2024-01-12 17:55:00|161.41|159.21|160.18|157.98|161.74|159.54|159.4|157.2|0
1705082400000|2024-01-12 18:00:00|160.4|158.2|161.4|159.2|161.52|159.32|160.4|158.2|0
1705082700000|2024-01-12 18:05:00|161.29|159.09|161.74|159.54|161.9|159.7|160.84|158.64|0
1705083000000|2024-01-12 18:10:00|161.85|159.65|162.07|159.87|162.64|160.44|161.74|159.54|0
1705083300000|2024-01-12 18:15:00|162.19|159.99|162.07|159.87|162.52|160.32|161.68|159.48|0
1705083600000|2024-01-12 18:20:00|162.01|159.81|161.96|159.76|162.97|160.77|161.06|158.86|0
1705083900000|2024-01-12 18:25:00|162.07|159.87|162.41|160.21|162.97|160.77|161.85|159.65|0
1705084200000|2024-01-12 18:30:00|162.52|160.32|162.52|160.32|162.86|160.66|161.84|159.64|0
1705084500000|2024-01-12 18:35:00|162.63|160.43|163.08|160.88|163.42|161.22|162.07|159.87|0
1705084800000|2024-01-12 18:40:00|163.25|161.05|162.97|160.77|163.64|161.44|162.79|160.59|0
1705085100000|2024-01-12 18:45:00|163.08|160.88|163.42|161.22|163.42|161.22|162.51|160.31|0
1705085400000|2024-01-12 18:50:00|163.3|161.1|163.53|161.33|163.64|161.44|162.51|160.31|0
1705085700000|2024-01-12 18:55:00|163.41|161.21|163.86|161.66|164.2|162|162.9|160.7|0
1705086000000|2024-01-12 19:00:00|163.75|161.55|164.43|162.23|164.43|162.23|163.75|161.55|0
1705086300000|2024-01-12 19:05:00|164.54|162.34|164.77|162.57|164.88|162.68|164.2|162|0
1705086600000|2024-01-12 19:10:00|164.65|162.45|164.99|162.79|165.22|163.02|164.2|162|0
1705086900000|2024-01-12 19:15:00|164.88|162.68|164.99|162.79|165.56|163.36|164.77|162.57|0
1705087200000|2024-01-12 19:20:00|164.88|162.68|163.97|161.77|165.11|162.91|162.51|160.31|0
1705087500000|2024-01-12 19:25:00|164.08|161.88|163.74|161.54|164.48|162.28|163.52|161.32|0
1705087800000|2024-01-12 19:30:00|163.8|161.6|161.72|159.52|163.8|161.6|161.04|158.84|0
1705088100000|2024-01-12 19:35:00|161.6|159.4|161.99|159.79|162.16|159.96|160.48|158.28|0
1705088400000|2024-01-12 19:40:00|162.05|159.85|161.38|159.18|162.28|160.08|161.15|158.95|0
1705088700000|2024-01-12 19:45:00|161.26|159.06|161.26|159.06|161.26|159.06|160.59|158.39|0
1705089000000|2024-01-12 19:50:00|161.15|158.95|161.26|159.06|162.16|159.96|161.04|158.84|0
1705089300000|2024-01-12 19:55:00|161.37|159.17|160.81|158.61|161.71|159.51|160.37|158.17|0
1705089600000|2024-01-12 20:00:00|160.37|158.17|160.48|158.28|160.81|158.61|160.03|157.83|0
1705089900000|2024-01-12 20:05:00|160.25|158.05|160.47|158.27|161.71|159.51|160.03|157.83|0
1705090200000|2024-01-12 20:10:00|160.42|158.22|160.47|158.27|160.81|158.61|160.03|157.83|0
1705090500000|2024-01-12 20:15:00|160.36|158.16|159.91|157.71|160.92|158.72|159.69|157.49|0
1705090800000|2024-01-12 20:20:00|160.03|157.83|159.14|156.94|160.25|158.05|158.58|156.38|0
1705091100000|2024-01-12 20:25:00|159.13|156.93|160.47|158.27|160.92|158.72|159.13|156.93|0
1705091400000|2024-01-12 20:30:00|160.41|158.21|161.59|159.39|161.7|159.5|160.02|157.82|0
1705091700000|2024-01-12 20:35:00|161.53|159.33|161.03|158.83|161.81|159.61|160.91|158.71|0
1705092000000|2024-01-12 20:40:00|160.91|158.71|161.81|159.61|161.92|159.72|160.02|157.82|0
1705092300000|2024-01-12 20:45:00|161.7|159.5|162.71|160.51|162.71|160.51|161.7|159.5|0
1705092600000|2024-01-12 20:50:00|162.82|160.62|162.82|160.62|163.04|160.84|161.47|159.27|0
1705092900000|2024-01-12 20:55:00|162.93|160.73|162.48|160.28|163.61|161.41|161.69|159.49|0
1705093200000|2024-01-12 21:00:00|162.37|160.17|161.47|159.27|162.7|160.5|161.02|158.82|0
1705093500000|2024-01-12 21:05:00|161.35|159.15|161.02|158.82|161.47|159.27|160.68|158.48|0
1705093800000|2024-01-12 21:10:00|160.91|158.71|161.02|158.82|161.58|159.38|160.9|158.7|0
1705299600000|2024-01-15 06:20:00|162.39|160.19|162.62|160.42|162.62|160.42|162.39|160.19|0
1705299900000|2024-01-15 06:25:00|162.5|160.3|162.84|160.64|162.84|160.64|162.39|160.19|0
1705300200000|2024-01-15 06:30:00|162.73|160.53|162.73|160.53|162.73|160.53|162.39|160.19|0
1705300500000|2024-01-15 06:35:00|162.84|160.64|163.29|161.09|163.4|161.2|162.73|160.53|0
1705300800000|2024-01-15 06:40:00|163.4|161.2|163.29|161.09|163.4|161.2|163.06|160.86|0
1705301100000|2024-01-15 06:45:00|163.18|160.98|163.4|161.2|163.4|161.2|163.18|160.98|0
1705301400000|2024-01-15 06:50:00|163.29|161.09|163.29|161.09|163.4|161.2|163.17|160.97|0
1705301700000|2024-01-15 06:55:00|163.28|161.08|163.4|161.2|163.4|161.2|163.17|160.97|0
1705302000000|2024-01-15 07:00:00|163.28|161.08|163.96|161.76|164.3|162.1|163.28|161.08|0
1705302300000|2024-01-15 07:05:00|164.07|161.87|163.96|161.76|164.19|161.99|163.73|161.53|0
1705302600000|2024-01-15 07:10:00|163.85|161.65|164.18|161.98|164.3|162.1|163.85|161.65|0
1705302900000|2024-01-15 07:15:00|164.07|161.87|163.39|161.19|164.07|161.87|163.22|161.02|0
1705303200000|2024-01-15 07:20:00|163.5|161.3|163.28|161.08|163.62|161.42|163.05|160.85|0
1705303500000|2024-01-15 07:25:00|163.16|160.96|162.94|160.74|163.33|161.13|162.94|160.74|0
1705303800000|2024-01-15 07:30:00|162.99|160.79|162.49|160.29|163.05|160.85|162.49|160.29|0
1705304100000|2024-01-15 07:35:00|162.43|160.23|161.81|159.61|162.49|160.29|161.81|159.61|0
1705304400000|2024-01-15 07:40:00|161.7|159.5|162.03|159.83|162.03|159.83|161.58|159.38|0
1705304700000|2024-01-15 07:45:00|161.92|159.72|162.14|159.94|162.26|160.06|161.7|159.5|0
1705305000000|2024-01-15 07:50:00|162.09|159.89|161.86|159.66|162.42|160.22|161.81|159.61|0
1705305300000|2024-01-15 07:55:00|161.81|159.61|161.69|159.49|162.03|159.83|161.58|159.38|0
1705305600000|2024-01-15 08:00:00|161.58|159.38|162.14|159.94|162.48|160.28|161.47|159.27|0
1705305900000|2024-01-15 08:05:00|162.25|160.05|163.26|161.06|163.26|161.06|162.25|160.05|0
1705306200000|2024-01-15 08:10:00|163.32|161.12|163.15|160.95|163.38|161.18|162.47|160.27|0
1705306500000|2024-01-15 08:15:00|163.04|160.84|162.92|160.72|163.15|160.95|162.59|160.39|0
1705306800000|2024-01-15 08:20:00|163.04|160.84|163.15|160.95|163.71|161.51|162.81|160.61|0
1705307100000|2024-01-15 08:25:00|163.26|161.06|163.15|160.95|163.37|161.17|162.81|160.61|0
1705307400000|2024-01-15 08:30:00|163.03|160.83|161.12|158.92|163.03|160.83|161.12|158.92|0
1705307700000|2024-01-15 08:35:00|161.23|159.03|161.57|159.37|161.68|159.48|160.34|158.14|0
1705308000000|2024-01-15 08:40:00|161.51|159.31|160.56|158.36|161.57|159.37|160.23|158.03|0
1705308300000|2024-01-15 08:45:00|160.67|158.47|160.45|158.25|160.84|158.64|159.89|157.69|0
1705308600000|2024-01-15 08:50:00|160.56|158.36|159.78|157.58|160.67|158.47|159.78|157.58|0
1705308900000|2024-01-15 08:55:00|159.83|157.63|158.89|156.69|159.89|157.69|158.78|156.58|0
1705309200000|2024-01-15 09:00:00|158.78|156.58|158.88|156.68|159|156.8|157.61|155.41|0
1705309500000|2024-01-15 09:05:00|159|156.8|159.44|157.24|159.55|157.35|158.66|156.46|0
1705309800000|2024-01-15 09:10:00|159.38|157.18|159.88|157.68|159.99|157.79|159.1|156.9|0
1705310100000|2024-01-15 09:15:00|159.77|157.57|160.44|158.24|160.55|158.35|159.33|157.13|0
1705310400000|2024-01-15 09:20:00|160.55|158.35|161.33|159.13|161.33|159.13|160.1|157.9|0
1705310700000|2024-01-15 09:25:00|161.11|158.91|161.78|159.58|161.89|159.69|160.88|158.68|0
1705311000000|2024-01-15 09:30:00|161.67|159.47|161.55|159.35|161.89|159.69|161.44|159.24|0
1705311300000|2024-01-15 09:35:00|161.67|159.47|161.05|158.85|161.67|159.47|160.66|158.46|0
1705311600000|2024-01-15 09:40:00|160.99|158.79|159.1|156.9|160.99|158.79|158.98|156.78|0
1705311900000|2024-01-15 09:45:00|159.32|157.12|159.43|157.23|159.87|157.67|158.87|156.67|0
1705312200000|2024-01-15 09:50:00|159.37|157.17|158.87|156.67|159.76|157.56|158.76|156.56|0
1705312500000|2024-01-15 09:55:00|158.76|156.56|159.42|157.22|159.42|157.22|158.32|156.12|0
1705312800000|2024-01-15 10:00:00|159.54|157.34|159.87|157.67|159.87|157.67|159.09|156.89|0
1705313100000|2024-01-15 10:05:00|159.98|157.78|158.92|156.72|160.54|158.34|158.87|156.67|0
1705313400000|2024-01-15 10:10:00|158.87|156.67|158.75|156.55|159.76|157.56|158.75|156.55|0
1705313700000|2024-01-15 10:15:00|158.7|156.5|158.86|156.66|159.09|156.89|158.31|156.11|0
1705314000000|2024-01-15 10:20:00|158.97|156.77|159.86|157.66|159.97|157.77|158.69|156.49|0
1705314300000|2024-01-15 10:25:00|159.75|157.55|159.08|156.88|159.97|157.77|158.86|156.66|0
1705314600000|2024-01-15 10:30:00|159.19|156.99|158.86|156.66|159.53|157.33|158.86|156.66|0
1705314900000|2024-01-15 10:35:00|158.8|156.6|159.19|156.99|159.64|157.44|158.53|156.33|0
1705315200000|2024-01-15 10:40:00|159.08|156.88|159.47|157.27|159.75|157.55|158.97|156.77|0
1705315500000|2024-01-15 10:45:00|159.41|157.21|159.24|157.04|159.63|157.43|158.41|156.21|0
1705315800000|2024-01-15 10:50:00|159.19|156.99|159.19|156.99|159.41|157.21|159.08|156.88|0
1705316100000|2024-01-15 10:55:00|159.3|157.1|159.74|157.54|159.96|157.76|159.3|157.1|0
1705316400000|2024-01-15 11:00:00|159.88|157.68|159.1|156.9|159.88|157.68|159.1|156.9|0
1705316700000|2024-01-15 11:05:00|158.99|156.79|158.99|156.79|159.43|157.23|158.43|156.23|0
1705317000000|2024-01-15 11:10:00|159.1|156.9|159.1|156.9|159.21|157.01|158.87|156.67|0
1705317300000|2024-01-15 11:15:00|158.98|156.78|158.54|156.34|159.1|156.9|158.32|156.12|0
1705317600000|2024-01-15 11:20:00|158.65|156.45|158.43|156.23|158.65|156.45|157.98|155.78|0
1705317900000|2024-01-15 11:25:00|158.37|156.17|158.42|156.22|158.76|156.56|158.2|156|0
1705318200000|2024-01-15 11:30:00|158.31|156.11|157.87|155.67|158.42|156.22|157.87|155.67|0
1705318500000|2024-01-15 11:35:00|157.98|155.78|159.31|157.11|159.53|157.33|157.87|155.67|0
1705318800000|2024-01-15 11:40:00|159.42|157.22|159.09|156.89|159.76|157.56|159.09|156.89|0
1705319100000|2024-01-15 11:45:00|159.03|156.83|158.97|156.77|159.14|156.94|158.81|156.61|0
1705319400000|2024-01-15 11:50:00|158.92|156.72|158.97|156.77|159.42|157.22|158.75|156.55|0
1705319700000|2024-01-15 11:55:00|159.03|156.83|158.97|156.77|159.31|157.11|158.75|156.55|0
1705320000000|2024-01-15 12:00:00|158.86|156.66|158.64|156.44|158.86|156.66|158.08|155.88|0
1705320300000|2024-01-15 12:05:00|158.53|156.33|159.86|157.66|159.97|157.77|158.53|156.33|0
1705320600000|2024-01-15 12:10:00|159.91|157.71|159.52|157.32|159.97|157.77|159.41|157.21|0
1705320900000|2024-01-15 12:15:00|159.75|157.55|159.52|157.32|159.86|157.66|159.41|157.21|0
1705321200000|2024-01-15 12:20:00|159.47|157.27|159.13|156.93|159.63|157.43|158.97|156.77|0
1705321500000|2024-01-15 12:25:00|159.19|156.99|159.41|157.21|159.52|157.32|158.96|156.76|0
1705321800000|2024-01-15 12:30:00|159.46|157.26|159.07|156.87|159.46|157.26|158.96|156.76|0
1705322100000|2024-01-15 12:35:00|158.96|156.76|159.3|157.1|159.3|157.1|158.74|156.54|0
1705322400000|2024-01-15 12:40:00|159.41|157.21|159.52|157.32|159.52|157.32|159.18|156.98|0
1705322700000|2024-01-15 12:45:00|159.41|157.21|159.18|156.98|159.74|157.54|159.01|156.81|0
1705323000000|2024-01-15 12:50:00|159.07|156.87|159.07|156.87|159.12|156.92|158.85|156.65|0
1705323300000|2024-01-15 12:55:00|158.96|156.76|158.4|156.2|158.96|156.76|158.29|156.09|0
1705323600000|2024-01-15 13:00:00|158.29|156.09|158.29|156.09|158.51|156.31|157.84|155.64|0
1705323900000|2024-01-15 13:05:00|158.18|155.98|158.06|155.86|158.51|156.31|157.95|155.75|0
1705324200000|2024-01-15 13:10:00|157.95|155.75|157.4|155.2|158.29|156.09|157.4|155.2|0
1705324500000|2024-01-15 13:15:00|157.18|154.98|158.28|156.08|158.28|156.08|157.18|154.98|0
1705324800000|2024-01-15 13:20:00|158.51|156.31|159.06|156.86|159.06|156.86|158.39|156.19|0
1705325100000|2024-01-15 13:25:00|159.17|156.97|159.06|156.86|159.39|157.19|158.84|156.64|0
1705325400000|2024-01-15 13:30:00|159|156.8|158.83|156.63|159.28|157.08|158.61|156.41|0
1705325700000|2024-01-15 13:35:00|158.72|156.52|158.55|156.35|159.28|157.08|158.5|156.3|0
1705326000000|2024-01-15 13:40:00|158.5|156.3|158.61|156.41|158.72|156.52|158.17|155.97|0
1705326300000|2024-01-15 13:45:00|158.72|156.52|158.83|156.63|158.94|156.74|158.61|156.41|0
1705326600000|2024-01-15 13:50:00|158.94|156.74|158.5|156.3|158.94|156.74|158.38|156.18|0
1705326900000|2024-01-15 13:55:00|158.61|156.41|158.38|156.18|158.61|156.41|158.16|155.96|0
1705327200000|2024-01-15 14:00:00|158.44|156.24|157.83|155.63|158.61|156.41|157.83|155.63|0
1705327500000|2024-01-15 14:05:00|157.94|155.74|158.05|155.85|158.05|155.85|157.38|155.18|0
1705327800000|2024-01-15 14:10:00|157.94|155.74|158.71|156.51|158.71|156.51|157.71|155.51|0
1705328100000|2024-01-15 14:15:00|158.6|156.4|158.6|156.4|159.05|156.85|158.32|156.12|0
1705328400000|2024-01-15 14:20:00|158.49|156.29|158.38|156.18|158.6|156.4|158.04|155.84|0
1705328700000|2024-01-15 14:25:00|158.27|156.07|159.15|156.95|159.38|157.18|158.26|156.06|0
1705329000000|2024-01-15 14:30:00|159.26|157.06|159.04|156.84|159.6|157.4|158.71|156.51|0
1705329300000|2024-01-15 14:35:00|159.09|156.89|159.26|157.06|159.37|157.17|158.6|156.4|0
1705329600000|2024-01-15 14:40:00|159.15|156.95|159.15|156.95|159.26|157.06|158.93|156.73|0
1705329900000|2024-01-15 14:45:00|159.04|156.84|158.81|156.61|159.26|157.06|158.26|156.06|0
1705330200000|2024-01-15 14:50:00|158.7|156.5|158.59|156.39|158.92|156.72|158.04|155.84|0
1705330500000|2024-01-15 14:55:00|158.7|156.5|158.92|156.72|159.15|156.95|158.37|156.17|0
1705330800000|2024-01-15 15:00:00|158.86|156.66|158.81|156.61|159.14|156.94|158.7|156.5|0
1705331100000|2024-01-15 15:05:00|158.92|156.72|159.25|157.05|159.37|157.17|158.81|156.61|0
1705331400000|2024-01-15 15:10:00|159.14|156.94|158.7|156.5|159.25|157.05|158.7|156.5|0
1705331700000|2024-01-15 15:15:00|158.81|156.61|158.92|156.72|159.14|156.94|158.7|156.5|0
1705332000000|2024-01-15 15:20:00|159.03|156.83|159.36|157.16|159.36|157.16|158.8|156.6|0
1705332300000|2024-01-15 15:25:00|159.25|157.05|159.47|157.27|159.47|157.27|159.03|156.83|0
1705332600000|2024-01-15 15:30:00|159.36|157.16|159.58|157.38|159.81|157.61|159.25|157.05|0
1705332900000|2024-01-15 15:35:00|159.69|157.49|159.58|157.38|159.92|157.72|159.58|157.38|0
1705333200000|2024-01-15 15:40:00|159.69|157.49|159.58|157.38|159.8|157.6|159.47|157.27|0
1705333500000|2024-01-15 15:45:00|159.69|157.49|159.58|157.38|159.69|157.49|159.24|157.04|0
1705333800000|2024-01-15 15:50:00|159.47|157.27|159.69|157.49|159.8|157.6|159.47|157.27|0
1705334100000|2024-01-15 15:55:00|159.58|157.38|159.91|157.71|159.91|157.71|159.46|157.26|0
1705334400000|2024-01-15 16:00:00|159.85|157.65|159.57|157.37|159.91|157.71|159.57|157.37|0
1705334700000|2024-01-15 16:05:00|159.68|157.48|159.57|157.37|159.91|157.71|159.57|157.37|0
1705335000000|2024-01-15 16:10:00|159.68|157.48|159.68|157.48|159.91|157.71|159.62|157.42|0
1705335300000|2024-01-15 16:15:00|159.57|157.37|159.12|156.92|159.57|157.37|159.12|156.92|0
1705335600000|2024-01-15 16:20:00|159.23|157.03|159.46|157.26|159.57|157.37|158.9|156.7|0
1705335900000|2024-01-15 16:25:00|159.34|157.14|159.57|157.37|159.57|157.37|159.23|157.03|0
1705336200000|2024-01-15 16:30:00|159.68|157.48|159.62|157.42|159.68|157.48|159.34|157.14|0
1705336500000|2024-01-15 16:35:00|159.56|157.36|159.56|157.36|159.9|157.7|159.45|157.25|0
1705336800000|2024-01-15 16:40:00|159.51|157.31|159.23|157.03|159.56|157.36|159.23|157.03|0
1705337100000|2024-01-15 16:45:00|159.34|157.14|159.11|156.91|159.34|157.14|159.11|156.91|0
1705337400000|2024-01-15 16:50:00|159.23|157.03|158.78|156.58|159.23|157.03|158.78|156.58|0
1705337700000|2024-01-15 16:55:00|158.72|156.52|158.78|156.58|158.83|156.63|158.67|156.47|0
1705338000000|2024-01-15 17:00:00|158.67|156.47|159.22|157.02|159.22|157.02|158.55|156.35|0
1705338300000|2024-01-15 17:05:00|159.11|156.91|159.67|157.47|159.67|157.47|159|156.8|0
1705338600000|2024-01-15 17:10:00|159.55|157.35|159.67|157.47|159.78|157.58|159.55|157.35|0
1705338900000|2024-01-15 17:15:00|159.66|157.46|159.55|157.35|159.66|157.46|159.33|157.13|0
1705339200000|2024-01-15 17:20:00|159.49|157.29|159.55|157.35|159.66|157.46|159.44|157.24|0
1705339500000|2024-01-15 17:25:00|159.66|157.46|159.77|157.57|159.77|157.57|159.66|157.46|0
1705339800000|2024-01-15 17:30:00|159.88|157.68|159.66|157.46|159.88|157.68|159.44|157.24|0
1705340100000|2024-01-15 17:35:00|159.77|157.57|159.55|157.35|159.77|157.57|159.44|157.24|0
1705340400000|2024-01-15 17:40:00|159.43|157.23|159.55|157.35|159.66|157.46|159.38|157.18|0
1705340700000|2024-01-15 17:45:00|159.54|157.34|159.77|157.57|159.77|157.57|159.43|157.23|0
1705341000000|2024-01-15 17:50:00|159.71|157.51|159.65|157.45|159.71|157.51|159.43|157.23|0
1705341300000|2024-01-15 17:55:00|159.77|157.57|159.88|157.68|159.88|157.68|159.65|157.45|0
1705341600000|2024-01-15 18:00:00|159.93|157.73|159.82|157.62|159.93|157.73|159.82|157.62|0
1705341900000|2024-01-15 18:05:00|159.93|157.73|159.93|157.73|159.93|157.73|159.82|157.62|0
1705342200000|2024-01-15 18:10:00|160.04|157.84|159.93|157.73|160.04|157.84|159.93|157.73|0
1705342500000|2024-01-15 18:15:00|159.81|157.61|159.92|157.72|160.04|157.84|159.81|157.61|0
1705342800000|2024-01-15 18:20:00|160.04|157.84|159.92|157.72|160.04|157.84|159.92|157.72|0
1705343100000|2024-01-15 18:25:00|160.03|157.83|159.92|157.72|160.03|157.83|159.92|157.72|0
1705343400000|2024-01-15 18:30:00|160.03|157.83|159.92|157.72|160.03|157.83|159.92|157.72|0
1705343700000|2024-01-15 18:35:00|160.03|157.83|159.92|157.72|160.03|157.83|159.92|157.72|0
1705344000000|2024-01-15 18:40:00|160.03|157.83|159.92|157.72|160.03|157.83|159.92|157.72|0
1705344300000|2024-01-15 18:45:00|160.03|157.83|159.92|157.72|160.03|157.83|159.92|157.72|0
1705344600000|2024-01-15 18:50:00|160.03|157.83|159.91|157.71|160.03|157.83|159.91|157.71|0
1705345200000|2024-01-15 19:00:00|160.02|157.82|159.91|157.71|160.02|157.82|159.91|157.71|0
1705345500000|2024-01-15 19:05:00|160.02|157.82|159.91|157.71|160.02|157.82|159.91|157.71|0
1705345800000|2024-01-15 19:10:00|160.02|157.82|159.91|157.71|160.02|157.82|159.91|157.71|0
1705346100000|2024-01-15 19:15:00|160.02|157.82|159.91|157.71|160.02|157.82|159.91|157.71|0
1705346400000|2024-01-15 19:20:00|160.02|157.82|159.91|157.71|160.02|157.82|159.91|157.71|0
1705346700000|2024-01-15 19:25:00|160.02|157.82|159.9|157.7|160.13|157.93|159.9|157.7|0
1705348800000|2024-01-15 20:00:00|159.89|157.69|159.89|157.69|159.89|157.69|159.89|157.69|0
1705351200000|2024-01-15 20:40:00|159.88|157.68|159.88|157.68|159.88|157.68|159.88|157.68|0
1705351500000|2024-01-15 20:45:00|160|157.8|159.99|157.79|160|157.8|159.99|157.79|0
1705353300000|2024-01-15 21:15:00|160.09|157.69|160.09|157.69|160.09|157.69|160.09|157.69|0
1705353600000|2024-01-15 21:20:00|160.08|157.68|160.08|157.68|160.08|157.68|160.08|157.68|0
1705355700000|2024-01-15 21:55:00|160.07|157.67|160.07|157.67|160.07|157.67|159.96|157.56|0
1705356000000|2024-01-15 22:00:00|160.06|157.66|160.06|157.66|160.06|157.66|160.06|157.66|0
1705358100000|2024-01-15 22:35:00|160.05|157.65|160.05|157.65|160.05|157.65|160.05|157.65|0
1705359600000|2024-01-15 23:00:00|158.83|156.43|158.78|156.38|159.39|156.99|158.72|156.32|0
1705359900000|2024-01-15 23:05:00|158.67|156.27|159|156.6|159.22|156.82|158.33|155.93|0
1705360200000|2024-01-15 23:10:00|159.11|156.71|159.33|156.93|159.44|157.04|159|156.6|0
1705360500000|2024-01-15 23:15:00|159.44|157.04|159.55|157.15|159.67|157.27|159.33|156.93|0
1705360800000|2024-01-15 23:20:00|159.66|157.26|159.55|157.15|159.89|157.49|159.55|157.15|0
1705361100000|2024-01-15 23:25:00|159.44|157.04|158.55|156.15|159.44|157.04|158.55|156.15|0
1705361400000|2024-01-15 23:30:00|158.66|156.26|158.1|155.7|158.66|156.26|157.88|155.48|0
1705361700000|2024-01-15 23:35:00|158.21|155.81|158.21|155.81|158.32|155.92|157.99|155.59|0
1705362000000|2024-01-15 23:40:00|158.32|155.92|157.99|155.59|158.43|156.03|157.77|155.37|0
1705362300000|2024-01-15 23:45:00|158.04|155.64|157.77|155.37|158.04|155.64|157.77|155.37|0
1705362600000|2024-01-15 23:50:00|157.65|155.25|157.99|155.59|158.1|155.7|157.65|155.25|0
1705362900000|2024-01-15 23:55:00|157.87|155.47|157.65|155.25|157.99|155.59|157.54|155.14|0
1705363200000|2024-01-16 00:00:00|157.54|155.14|156.33|153.93|157.65|155.25|155.67|153.27|0
1705363500000|2024-01-16 00:05:00|156.22|153.82|156.1|153.7|156.33|153.93|155.77|153.37|0
1705363800000|2024-01-16 00:10:00|156.21|153.81|156.54|154.14|156.65|154.25|155.88|153.48|0
1705364100000|2024-01-16 00:15:00|156.65|154.25|156.87|154.47|156.98|154.58|156.54|154.14|0
1705364400000|2024-01-16 00:20:00|156.93|154.53|156.32|153.92|156.98|154.58|156.21|153.81|0
1705364700000|2024-01-16 00:25:00|156.26|153.86|155.99|153.59|156.32|153.92|155.77|153.37|0
1705365000000|2024-01-16 00:30:00|155.93|153.53|155.66|153.26|156.21|153.81|155.66|153.26|0
1705365300000|2024-01-16 00:35:00|155.71|153.31|155.55|153.15|155.88|153.48|155.55|153.15|0
1705365600000|2024-01-16 00:40:00|155.6|153.2|154.34|151.94|155.66|153.26|154.12|151.72|0
1705365900000|2024-01-16 00:45:00|154.28|151.88|155.1|152.7|155.21|152.81|154.23|151.83|0
1705366200000|2024-01-16 00:50:00|154.99|152.59|154.56|152.16|155.1|152.7|154.45|152.05|0
1705366500000|2024-01-16 00:55:00|154.5|152.1|153.57|151.17|154.66|152.26|153.46|151.06|0
1705366800000|2024-01-16 01:00:00|153.62|151.22|153.24|150.84|154.01|151.61|152.81|150.41|0
1705367100000|2024-01-16 01:05:00|153.14|150.74|153.46|151.06|153.62|151.22|153.03|150.63|0
1705367400000|2024-01-16 01:10:00|153.57|151.17|153.62|151.22|153.62|151.22|153.13|150.73|0
1705367700000|2024-01-16 01:15:00|153.68|151.28|153.78|151.38|154|151.6|153.46|151.06|0
1705368000000|2024-01-16 01:20:00|153.73|151.33|153.89|151.49|154|151.6|153.35|150.95|0
1705368300000|2024-01-16 01:25:00|153.94|151.54|154.98|152.58|155.09|152.69|153.78|151.38|0
1705368600000|2024-01-16 01:30:00|154.88|152.68|155.32|153.12|155.43|153.23|154.77|152.57|0
1705368900000|2024-01-16 01:35:00|155.21|153.01|155.1|152.9|156.03|153.83|155.1|152.9|0
1705369200000|2024-01-16 01:40:00|155.04|152.84|155.21|153.01|155.43|153.23|154.88|152.68|0
1705369500000|2024-01-16 01:45:00|155.26|153.06|155.43|153.23|155.54|153.34|155.1|152.9|0
1705369800000|2024-01-16 01:50:00|155.54|153.34|155.32|153.12|155.65|153.45|155.21|153.01|0
1705370100000|2024-01-16 01:55:00|155.21|153.01|155.31|153.11|155.48|153.28|154.99|152.79|0
1705370400000|2024-01-16 02:00:00|155.26|153.06|154.44|152.24|155.26|153.06|154.44|152.24|0
1705370700000|2024-01-16 02:05:00|154.33|152.13|155.42|153.22|155.53|153.33|154.33|152.13|0
1705371000000|2024-01-16 02:10:00|155.47|153.27|155.97|153.77|156.08|153.88|155.31|153.11|0
1705371300000|2024-01-16 02:15:00|156.08|153.88|155.86|153.66|156.19|153.99|155.75|153.55|0
1705371600000|2024-01-16 02:20:00|155.75|153.55|155.64|153.44|155.75|153.55|155.42|153.22|0
1705371900000|2024-01-16 02:25:00|155.53|153.33|155.53|153.33|155.75|153.55|155.42|153.22|0
1705372200000|2024-01-16 02:30:00|155.42|153.22|154.54|152.34|155.53|153.33|154.43|152.23|0
1705372500000|2024-01-16 02:35:00|154.43|152.23|154.65|152.45|155.08|152.88|154.43|152.23|0
1705372800000|2024-01-16 02:40:00|154.54|152.34|154.97|152.77|155.08|152.88|154.54|152.34|0
1705373100000|2024-01-16 02:45:00|154.86|152.66|154.97|152.77|155.08|152.88|154.64|152.44|0
1705373400000|2024-01-16 02:50:00|155.08|152.88|154.75|152.55|155.08|152.88|154.53|152.33|0
1705373700000|2024-01-16 02:55:00|154.69|152.49|154.97|152.77|155.08|152.88|154.58|152.38|0
1705374000000|2024-01-16 03:00:00|155.08|152.88|154.09|151.89|155.08|152.88|153.98|151.78|0
1705374300000|2024-01-16 03:05:00|154.2|152|154.42|152.22|154.53|152.33|154.09|151.89|0
1705374600000|2024-01-16 03:10:00|154.31|152.11|154.31|152.11|154.42|152.22|153.98|151.78|0
1705374900000|2024-01-16 03:15:00|154.2|152|153.87|151.67|154.31|152.11|153.87|151.67|0
1705375200000|2024-01-16 03:20:00|153.92|151.72|153.54|151.34|153.98|151.78|153.32|151.12|0
1705375500000|2024-01-16 03:25:00|153.43|151.23|153.54|151.34|153.76|151.56|153.43|151.23|0
1705375800000|2024-01-16 03:30:00|153.43|151.23|153.76|151.56|153.76|151.56|153.32|151.12|0
1705376100000|2024-01-16 03:35:00|153.65|151.45|153.54|151.34|153.97|151.77|153.21|151.01|0
1705376400000|2024-01-16 03:40:00|153.65|151.45|153.48|151.28|153.65|151.45|153.21|151.01|0
1705376700000|2024-01-16 03:45:00|153.43|151.23|154.08|151.88|154.08|151.88|153.43|151.23|0
1705377000000|2024-01-16 03:50:00|154.19|151.99|154.3|152.1|154.35|152.15|154.08|151.88|0
1705377300000|2024-01-16 03:55:00|154.19|151.99|154.08|151.88|154.41|152.21|154.02|151.82|0
1705377600000|2024-01-16 04:00:00|153.97|151.77|154.08|151.88|154.19|151.99|153.97|151.77|0
1705377900000|2024-01-16 04:05:00|154.18|151.98|153.96|151.76|154.29|152.09|153.96|151.76|0
1705378200000|2024-01-16 04:10:00|153.86|151.66|153.96|151.76|153.96|151.76|153.85|151.65|0
1705378500000|2024-01-16 04:15:00|154.07|151.87|154.4|152.2|154.4|152.2|154.07|151.87|0
1705378800000|2024-01-16 04:20:00|154.34|152.14|154.29|152.09|154.4|152.2|154.29|152.09|0
1705379100000|2024-01-16 04:25:00|154.18|151.98|153.85|151.65|154.23|152.03|153.74|151.54|0
1705379400000|2024-01-16 04:30:00|153.96|151.76|153.85|151.65|153.96|151.76|153.74|151.54|0
1705379700000|2024-01-16 04:35:00|153.74|151.54|153.57|151.37|153.96|151.76|153.52|151.32|0
1705380000000|2024-01-16 04:40:00|153.63|151.43|153.52|151.32|153.74|151.54|153.52|151.32|0
1705380300000|2024-01-16 04:45:00|153.63|151.43|153.74|151.54|153.74|151.54|153.19|150.99|0
1705380600000|2024-01-16 04:50:00|153.63|151.43|153.63|151.43|153.74|151.54|153.52|151.32|0
1705380900000|2024-01-16 04:55:00|153.84|151.64|154.06|151.86|154.06|151.86|153.73|151.53|0
1705381200000|2024-01-16 05:00:00|153.95|151.75|153.62|151.42|154.06|151.86|153.51|151.31|0
1705381500000|2024-01-16 05:05:00|153.51|151.31|154.06|151.86|154.06|151.86|153.51|151.31|0
1705381800000|2024-01-16 05:10:00|154.11|151.91|153.95|151.75|154.17|151.97|153.84|151.64|0
1705382100000|2024-01-16 05:15:00|154.06|151.86|154.05|151.85|154.16|151.96|153.84|151.64|0
1705382400000|2024-01-16 05:20:00|154.11|151.91|153.62|151.42|154.16|151.96|153.51|151.31|0
1705382700000|2024-01-16 05:25:00|153.51|151.31|153.72|151.52|153.83|151.63|153.51|151.31|0
1705383000000|2024-01-16 05:30:00|153.83|151.63|153.61|151.41|153.94|151.74|153.61|151.41|0
1705383300000|2024-01-16 05:35:00|153.51|151.31|153.39|151.19|153.51|151.31|153.23|151.03|0
1705383600000|2024-01-16 05:40:00|153.29|151.09|153.5|151.3|153.61|151.41|153.29|151.09|0
1705383900000|2024-01-16 05:45:00|153.61|151.41|153.5|151.3|153.66|151.46|153.39|151.19|0
1705384200000|2024-01-16 05:50:00|153.39|151.19|153.17|150.97|153.39|151.19|153.17|150.97|0
1705384500000|2024-01-16 05:55:00|153.06|150.86|152.63|150.43|153.06|150.86|152.52|150.32|0
1705384800000|2024-01-16 06:00:00|152.52|150.32|151.65|149.45|152.52|150.32|151.54|149.34|0
1705385100000|2024-01-16 06:05:00|151.54|149.34|151.54|149.34|151.65|149.45|151.33|149.13|0
1705385400000|2024-01-16 06:10:00|151.43|149.23|152.08|149.88|152.08|149.88|151.43|149.23|0
1705385700000|2024-01-16 06:15:00|152.19|149.99|152.19|149.99|152.41|150.21|152.03|149.83|0
1705386000000|2024-01-16 06:20:00|152.3|150.1|152.51|150.31|152.62|150.42|152.19|149.99|0
1705386300000|2024-01-16 06:25:00|152.4|150.2|152.84|150.64|152.84|150.64|152.4|150.2|0
1705386600000|2024-01-16 06:30:00|152.73|150.53|152.29|150.09|152.84|150.64|151.86|149.66|0
1705386900000|2024-01-16 06:35:00|152.18|149.98|152.29|150.09|152.29|150.09|152.18|149.98|0
1705387200000|2024-01-16 06:40:00|152.18|149.98|152.07|149.87|152.29|150.09|151.97|149.77|0
1705387500000|2024-01-16 06:45:00|151.97|149.77|152.07|149.87|152.07|149.87|151.75|149.55|0
1705387800000|2024-01-16 06:50:00|152.18|149.98|152.61|150.41|152.72|150.52|152.18|149.98|0
1705388100000|2024-01-16 06:55:00|152.5|150.3|152.83|150.63|152.83|150.63|152.5|150.3|0
1705388400000|2024-01-16 07:00:00|152.72|150.52|153.15|150.95|153.37|151.17|152.61|150.41|0
1705388700000|2024-01-16 07:05:00|152.94|150.74|152.28|150.08|153.15|150.95|152.28|150.08|0
1705389000000|2024-01-16 07:10:00|152.23|150.03|151.74|149.54|152.28|150.08|151.63|149.43|0
1705389300000|2024-01-16 07:15:00|151.63|149.43|151.74|149.54|152.17|149.97|151.42|149.22|0
1705389600000|2024-01-16 07:20:00|151.85|149.65|152.17|149.97|152.17|149.97|151.52|149.32|0
1705389900000|2024-01-16 07:25:00|152.06|149.86|152.28|150.08|152.5|150.3|151.95|149.75|0
1705390200000|2024-01-16 07:30:00|152.17|149.97|152.39|150.19|152.49|150.29|152.06|149.86|0
1705390500000|2024-01-16 07:35:00|152.28|150.08|153.14|150.94|153.14|150.94|152.28|150.08|0
1705390800000|2024-01-16 07:40:00|153.09|150.89|153.36|151.16|153.47|151.27|152.93|150.73|0
1705391100000|2024-01-16 07:45:00|153.47|151.27|153.36|151.16|153.58|151.38|153.14|150.94|0
1705391400000|2024-01-16 07:50:00|153.41|151.21|153.25|151.05|153.74|151.54|153.25|151.05|0
1705391700000|2024-01-16 07:55:00|153.19|150.99|152.65|150.45|153.36|151.16|152.6|150.4|0
1705392000000|2024-01-16 08:00:00|152.05|149.85|148.5|146.3|152.05|149.85|148.08|145.88|0
1705392300000|2024-01-16 08:05:00|148.4|146.2|149.04|146.84|149.47|147.27|148.29|146.09|0
1705392600000|2024-01-16 08:10:00|148.93|146.73|148.08|145.88|149.04|146.84|147.86|145.66|0
1705392900000|2024-01-16 08:15:00|148.29|146.09|148.29|146.09|148.82|146.62|147.76|145.56|0
1705393200000|2024-01-16 08:20:00|148.18|145.98|150|147.8|150.32|148.12|147.86|145.66|0
1705393500000|2024-01-16 08:25:00|150.1|147.9|148.5|146.3|150.21|148.01|148.5|146.3|0
1705393800000|2024-01-16 08:30:00|148.6|146.4|148.82|146.62|149.78|147.58|148.6|146.4|0
1705394100000|2024-01-16 08:35:00|148.71|146.51|149.99|147.79|150.1|147.9|148.39|146.19|0
1705394400000|2024-01-16 08:40:00|149.94|147.74|148.81|146.61|149.99|147.79|148.6|146.4|0
1705394700000|2024-01-16 08:45:00|148.92|146.72|150.74|148.54|150.74|148.54|148.92|146.72|0
1705395000000|2024-01-16 08:50:00|150.85|148.65|150.04|147.84|150.85|148.65|149.56|147.36|0
1705395300000|2024-01-16 08:55:00|149.99|147.79|149.77|147.57|150.1|147.9|149.35|147.15|0
1705395600000|2024-01-16 09:00:00|149.99|147.79|150.95|148.75|151.28|149.08|149.99|147.79|0
1705395900000|2024-01-16 09:05:00|150.85|148.65|150.85|148.65|151.06|148.86|150.09|147.89|0
1705396200000|2024-01-16 09:10:00|150.79|148.59|151.06|148.86|151.17|148.97|150.41|148.21|0
1705396500000|2024-01-16 09:15:00|151.17|148.97|150.84|148.64|151.28|149.08|150.09|147.89|0
1705396800000|2024-01-16 09:20:00|150.95|148.75|149.6|147.4|151.27|149.07|149.44|147.24|0
1705397100000|2024-01-16 09:25:00|149.55|147.35|149.02|146.82|149.87|147.67|148.8|146.6|0
1705397400000|2024-01-16 09:30:00|149.07|146.87|150.84|148.64|150.84|148.64|148.8|146.6|0
1705397700000|2024-01-16 09:35:00|150.78|148.58|150.84|148.64|151.05|148.85|150.3|148.1|0
1705398000000|2024-01-16 09:40:00|150.73|148.53|150.41|148.21|150.84|148.64|150.08|147.88|0
1705398300000|2024-01-16 09:45:00|150.3|148.1|149.33|147.13|150.73|148.53|149.22|147.02|0
1705398600000|2024-01-16 09:50:00|149.22|147.02|150.73|148.53|150.83|148.63|149.12|146.92|0
1705398900000|2024-01-16 09:55:00|150.67|148.47|150.19|147.99|150.73|148.53|149.86|147.66|0
1705399200000|2024-01-16 10:00:00|150.08|147.88|149.65|147.45|150.4|148.2|149.11|146.91|0
1705399500000|2024-01-16 10:05:00|149.54|147.34|149.33|147.13|149.86|147.66|149.22|147.02|0
1705399800000|2024-01-16 10:10:00|149.43|147.23|149.11|146.91|149.54|147.34|148.68|146.48|0
1705400100000|2024-01-16 10:15:00|149.22|147.02|148.47|146.27|149.43|147.23|148.09|145.89|0
1705400400000|2024-01-16 10:20:00|148.36|146.16|148.68|146.48|149|146.8|148.36|146.16|0
1705400700000|2024-01-16 10:25:00|148.89|146.69|148.25|146.05|149.54|147.34|148.09|145.89|0
1705401000000|2024-01-16 10:30:00|148.2|146|148.14|145.94|148.2|146|147.4|145.2|0
1705401300000|2024-01-16 10:35:00|148.04|145.84|149.53|147.33|149.53|147.33|148.04|145.84|0
1705401600000|2024-01-16 10:40:00|149.64|147.44|149.21|147.01|149.69|147.49|149|146.8|0
1705401900000|2024-01-16 10:45:00|149.1|146.9|149.1|146.9|149.53|147.33|148.67|146.47|0
1705402200000|2024-01-16 10:50:00|149.15|146.95|148.46|146.26|149.21|147.01|148.46|146.26|0
1705402500000|2024-01-16 10:55:00|148.35|146.15|148.67|146.47|148.67|146.47|148.14|145.94|0
1705402800000|2024-01-16 11:00:00|148.56|146.36|148.56|146.36|149.2|147|148.46|146.26|0
1705403100000|2024-01-16 11:05:00|148.46|146.26|148.99|146.79|149.52|147.32|148.46|146.26|0
1705403400000|2024-01-16 11:10:00|148.93|146.73|149.2|147|149.47|147.27|148.88|146.68|0
1705403700000|2024-01-16 11:15:00|149.31|147.11|149.63|147.43|149.84|147.64|149.2|147|0
1705404000000|2024-01-16 11:20:00|149.73|147.53|149.52|147.32|149.84|147.64|148.98|146.78|0
1705404300000|2024-01-16 11:25:00|149.41|147.21|150.16|147.96|150.27|148.07|149.41|147.21|0
1705404600000|2024-01-16 11:30:00|150.27|148.07|149.84|147.64|150.59|148.39|149.73|147.53|0
1705404900000|2024-01-16 11:35:00|149.95|147.75|150.05|147.85|150.27|148.07|149.57|147.37|0
1705405200000|2024-01-16 11:40:00|150.16|147.96|150.27|148.07|150.37|148.17|149.84|147.64|0
1705405500000|2024-01-16 11:45:00|150.26|148.06|151.13|148.93|151.34|149.14|150.16|147.96|0
1705405800000|2024-01-16 11:50:00|151.34|149.14|152.75|150.55|152.86|150.66|151.23|149.03|0
1705406100000|2024-01-16 11:55:00|152.64|150.44|152.53|150.33|152.96|150.76|152.42|150.22|0
1705406400000|2024-01-16 12:00:00|152.58|150.38|152.2|150|152.64|150.44|152.09|149.89|0
1705406700000|2024-01-16 12:05:00|152.31|150.11|152.85|150.65|152.85|150.65|152.09|149.89|0
1705407000000|2024-01-16 12:10:00|152.96|150.76|152.2|150|152.96|150.76|152.14|149.94|0
1705407300000|2024-01-16 12:15:00|152.09|149.89|151.77|149.57|152.52|150.32|151.66|149.46|0
1705407600000|2024-01-16 12:20:00|151.66|149.46|151.44|149.24|151.87|149.67|150.9|148.7|0
1705407900000|2024-01-16 12:25:00|151.49|149.29|152.96|150.76|153.06|150.86|151.44|149.24|0
1705408200000|2024-01-16 12:30:00|153.06|150.86|152.41|150.21|153.17|150.97|152.3|150.1|0
1705408500000|2024-01-16 12:35:00|152.3|150.1|154.15|151.95|154.48|152.28|152.19|149.99|0
1705408800000|2024-01-16 12:40:00|154.37|152.17|154.15|151.95|154.92|152.72|153.61|151.41|0
1705409100000|2024-01-16 12:45:00|154.26|152.06|155.46|153.26|155.46|153.26|154.04|151.84|0
1705409400000|2024-01-16 12:50:00|155.35|153.15|155.02|152.82|155.57|153.37|154.8|152.6|0
1705409700000|2024-01-16 12:55:00|154.91|152.71|155.02|152.82|155.02|152.82|154.58|152.38|0
1705410000000|2024-01-16 13:00:00|154.91|152.71|154.25|152.05|155.35|153.15|154.25|152.05|0
1705410300000|2024-01-16 13:05:00|154.14|151.94|154.58|152.38|154.91|152.71|154.04|151.84|0
1705410600000|2024-01-16 13:10:00|154.47|152.27|153|150.8|154.69|152.49|152.94|150.74|0
1705410900000|2024-01-16 13:15:00|153.16|150.96|152.51|150.31|153.49|151.29|152.51|150.31|0
1705411200000|2024-01-16 13:20:00|152.72|150.52|151.42|149.22|152.72|150.52|151.42|149.22|0
1705411500000|2024-01-16 13:25:00|151.32|149.12|152.18|149.98|152.5|150.3|150.78|148.58|0
1705411800000|2024-01-16 13:30:00|152.23|150.03|154.79|152.59|155.39|153.19|152.23|150.03|0
1705412100000|2024-01-16 13:35:00|155.01|152.81|155.45|153.25|155.45|153.25|154.35|152.15|0
1705412400000|2024-01-16 13:40:00|155.34|153.14|154.3|152.1|155.78|153.58|154.24|152.04|0
1705412700000|2024-01-16 13:45:00|154.46|152.26|153.15|150.95|154.46|152.26|152.55|150.35|0
1705413000000|2024-01-16 13:50:00|153.04|150.84|152.01|149.81|153.15|150.95|151.42|149.22|0
1705413300000|2024-01-16 13:55:00|151.9|149.7|151.52|149.32|151.96|149.76|151.31|149.11|0
1705413600000|2024-01-16 14:00:00|151.74|149.54|151.09|148.89|152.17|149.97|150.98|148.78|0
1705413900000|2024-01-16 14:05:00|150.98|148.78|151.74|149.54|151.74|149.54|150.66|148.46|0
1705414200000|2024-01-16 14:10:00|151.73|149.53|152.28|150.08|152.28|150.08|151.3|149.1|0
1705414500000|2024-01-16 14:15:00|152.49|150.29|151.62|149.42|152.49|150.29|151.41|149.21|0
1705414800000|2024-01-16 14:20:00|151.52|149.32|152.16|149.96|152.6|150.4|151.3|149.1|0
1705415100000|2024-01-16 14:25:00|152.27|150.07|154.23|152.03|154.56|152.36|152.06|149.86|0
1705415400000|2024-01-16 14:30:00|154.56|152.36|154.12|151.92|155.88|153.68|152.49|150.29|0
1705415700000|2024-01-16 14:35:00|153.79|151.59|151.51|149.31|154.45|152.25|150.86|148.66|0
1705416000000|2024-01-16 14:40:00|151.73|149.53|149.57|147.37|151.73|149.53|149.14|146.94|0
1705416300000|2024-01-16 14:45:00|149.04|146.84|148.39|146.19|149.79|147.59|147.97|145.77|0
1705416600000|2024-01-16 14:50:00|148.61|146.41|148.39|146.19|148.71|146.51|146.59|144.39|0
1705416900000|2024-01-16 14:55:00|148.5|146.3|151.07|148.87|151.07|148.87|148.39|146.19|0
1705417200000|2024-01-16 15:00:00|150.97|148.77|150|147.8|152.48|150.28|150|147.8|0
1705417500000|2024-01-16 15:05:00|150.21|148.01|151.93|149.73|151.94|149.74|149.57|147.37|0
1705417800000|2024-01-16 15:10:00|152.04|149.84|153.45|151.25|154.11|151.91|151.72|149.52|0
1705418100000|2024-01-16 15:15:00|153.56|151.36|155.09|152.89|155.31|153.11|152.91|150.71|0
1705418400000|2024-01-16 15:20:00|154.98|152.78|158.29|156.09|158.29|156.09|154.98|152.78|0
1705418700000|2024-01-16 15:25:00|158.41|156.21|157.63|155.43|158.63|156.43|157.07|154.87|0
1705419000000|2024-01-16 15:30:00|157.29|155.09|158.62|156.42|158.63|156.43|157.29|155.09|0
1705419300000|2024-01-16 15:35:00|158.51|156.31|158.4|156.2|158.85|156.65|155.97|153.77|0
1705419600000|2024-01-16 15:40:00|158.51|156.31|159.07|156.87|160.07|157.87|158.29|156.09|0
1705419900000|2024-01-16 15:45:00|159.18|156.98|159.62|157.42|160.07|157.87|158.96|156.76|0
1705420200000|2024-01-16 15:50:00|159.74|157.54|159.73|157.53|160.18|157.98|158.4|156.2|0
1705420500000|2024-01-16 15:55:00|159.62|157.42|158.62|156.42|160.18|157.98|158.51|156.31|0
1705420800000|2024-01-16 16:00:00|158.51|156.31|154.2|152|158.62|156.42|151.7|149.5|0
1705421100000|2024-01-16 16:05:00|153.99|151.79|154.75|152.55|157.17|154.97|153.66|151.46|0
1705421400000|2024-01-16 16:10:00|154.97|152.77|155.63|153.43|156.07|153.87|152.46|150.26|0
1705421700000|2024-01-16 16:15:00|155.41|153.21|157.06|154.86|158.17|155.97|154.64|152.44|0
1705422000000|2024-01-16 16:20:00|157.61|155.41|159.06|156.86|160.29|158.09|156.95|154.75|0
1705422300000|2024-01-16 16:25:00|159.28|157.08|157.22|155.02|159.5|157.3|157.22|155.02|0
1705422600000|2024-01-16 16:30:00|157.17|154.97|159.5|157.3|159.5|157.3|157.17|154.97|0
1705422900000|2024-01-16 16:35:00|159.39|157.19|157.83|155.63|159.5|157.3|156.39|154.19|0
1705423200000|2024-01-16 16:40:00|157.72|155.52|157.38|155.18|158.16|155.96|156.5|154.3|0
1705423500000|2024-01-16 16:45:00|157.27|155.07|156.5|154.3|157.61|155.41|155.62|153.42|0
1705423800000|2024-01-16 16:50:00|156.28|154.08|154.63|152.43|157.05|154.85|154.63|152.43|0
1705424100000|2024-01-16 16:55:00|154.74|152.54|154.41|152.21|155.62|153.42|153.43|151.23|0
1705424400000|2024-01-16 17:00:00|154.19|151.99|152.34|150.14|154.96|152.76|152.12|149.92|0
1705424700000|2024-01-16 17:05:00|152.45|150.25|151.47|149.27|152.99|150.79|151.15|148.95|0
1705425000000|2024-01-16 17:10:00|151.69|149.49|151.9|149.7|152.77|150.57|151.14|148.94|0
1705425300000|2024-01-16 17:15:00|151.79|149.59|151.57|149.37|152.93|150.73|151.57|149.37|0
1705425600000|2024-01-16 17:20:00|151.68|149.48|152.66|150.46|153.31|151.11|151.68|149.48|0
1705425900000|2024-01-16 17:25:00|152.87|150.67|150.6|148.4|152.87|150.67|150.49|148.29|0
1705426200000|2024-01-16 17:30:00|150.82|148.62|149.63|147.43|150.82|148.62|149.2|147|0
1705426500000|2024-01-16 17:35:00|149.52|147.32|151.24|149.04|151.68|149.48|149.47|147.27|0
1705426800000|2024-01-16 17:40:00|151.14|148.94|150.6|148.4|151.78|149.58|150.6|148.4|0
1705427100000|2024-01-16 17:45:00|150.38|148.18|149.41|147.21|151.14|148.94|149.2|147|0
1705427400000|2024-01-16 17:50:00|149.25|147.05|149.84|147.64|150.7|148.5|149.09|146.89|0
1705427700000|2024-01-16 17:55:00|149.73|147.53|148.56|146.36|150.16|147.96|148.45|146.25|0
1705428000000|2024-01-16 18:00:00|148.13|145.93|149.52|147.32|149.52|147.32|148.13|145.93|0
1705428300000|2024-01-16 18:05:00|149.41|147.21|149.84|147.64|150.27|148.07|149.19|146.99|0
1705428600000|2024-01-16 18:10:00|150.05|147.85|150.8|148.6|150.8|148.6|149.62|147.42|0
1705428900000|2024-01-16 18:15:00|150.75|148.55|152.75|150.55|153.95|151.75|150.75|148.55|0
1705429200000|2024-01-16 18:20:00|152.64|150.44|151.56|149.36|152.86|150.66|150.69|148.49|0
1705429500000|2024-01-16 18:25:00|151.66|149.46|153.18|150.98|153.18|150.98|151.12|148.92|0
1705429800000|2024-01-16 18:30:00|153.29|151.09|153.73|151.53|154.06|151.86|152.96|150.76|0
1705430100000|2024-01-16 18:35:00|153.62|151.42|151.23|149.03|153.73|151.53|151.01|148.81|0
1705430400000|2024-01-16 18:40:00|151.12|148.92|150.15|147.95|151.55|149.35|150.04|147.84|0
1705430700000|2024-01-16 18:45:00|150.04|147.84|149.83|147.63|150.26|148.06|149.4|147.2|0
1705431000000|2024-01-16 18:50:00|149.72|147.52|148.43|146.23|149.93|147.73|147.9|145.7|0
1705431300000|2024-01-16 18:55:00|148.33|146.13|149.18|146.98|149.39|147.19|148.01|145.81|0
1705431600000|2024-01-16 19:00:00|148.97|146.77|147.58|145.38|149.61|147.41|147.58|145.38|0
1705431900000|2024-01-16 19:05:00|147.37|145.17|147.36|145.16|148.96|146.76|147.26|145.06|0
1705432200000|2024-01-16 19:10:00|147.47|145.27|146.3|144.1|147.58|145.38|145.78|143.58|0
1705432500000|2024-01-16 19:15:00|146.09|143.89|144.93|142.73|146.41|144.21|144.83|142.63|0
1705432800000|2024-01-16 19:20:00|145.14|142.94|146.41|144.21|146.62|144.42|145.04|142.84|0
1705433100000|2024-01-16 19:25:00|146.51|144.31|147.04|144.84|148.1|145.9|146.41|144.21|0
1705433400000|2024-01-16 19:30:00|147.15|144.95|147.78|145.58|147.78|145.58|146.09|143.89|0
1705433700000|2024-01-16 19:35:00|147.68|145.48|147.46|145.26|148|145.8|147.04|144.84|0
1705434000000|2024-01-16 19:40:00|147.57|145.37|147.78|145.58|147.99|145.79|147.04|144.84|0
1705434300000|2024-01-16 19:45:00|147.89|145.69|149.7|147.5|150.02|147.82|147.67|145.47|0
1705434600000|2024-01-16 19:50:00|149.6|147.4|149.7|147.5|150.35|148.15|149.38|147.18|0
1705434900000|2024-01-16 19:55:00|149.59|147.39|150.13|147.93|150.35|148.15|149.59|147.39|0
1705435200000|2024-01-16 20:00:00|150.02|147.82|149.81|147.61|150.88|148.68|149.48|147.28|0
1705435500000|2024-01-16 20:05:00|149.7|147.5|150.02|147.82|150.45|148.25|149.48|147.28|0
1705435800000|2024-01-16 20:10:00|150.13|147.93|149.37|147.17|150.99|148.79|149.27|147.07|0
1705436100000|2024-01-16 20:15:00|149.27|147.07|150.55|148.35|150.55|148.35|149.27|147.07|0
1705436400000|2024-01-16 20:20:00|150.45|148.25|149.48|147.28|150.77|148.57|149.26|147.06|0
1705436700000|2024-01-16 20:25:00|149.42|147.22|148.94|146.74|150.01|147.81|148.62|146.42|0
1705437000000|2024-01-16 20:30:00|149.16|146.96|148.3|146.1|149.48|147.28|147.98|145.78|0
1705437300000|2024-01-16 20:35:00|148.14|145.94|148.94|146.74|149.26|147.06|147.98|145.78|0
1705437600000|2024-01-16 20:40:00|148.83|146.63|149.37|147.17|149.52|147.32|148.3|146.1|0
1705437900000|2024-01-16 20:45:00|149.47|147.27|149.36|147.16|150.33|148.13|148.51|146.31|0
1705438200000|2024-01-16 20:50:00|149.58|147.38|151.08|148.88|151.08|148.88|149.26|147.06|0
1705438500000|2024-01-16 20:55:00|150.98|148.78|152.82|150.62|153.25|151.05|150.76|148.56|0
1705438800000|2024-01-16 21:00:00|152.71|150.51|152.6|150.4|153.69|151.49|152.49|150.29|0
1705439100000|2024-01-16 21:05:00|152.49|150.29|153.36|151.16|153.36|151.16|152.49|150.29|0
1705439400000|2024-01-16 21:10:00|153.47|151.27|152.92|150.72|153.47|151.27|152.92|150.72|0
1705439700000|2024-01-16 21:15:00|153.24|150.84|153.02|150.62|153.35|150.95|153.02|150.62|0
1705440000000|2024-01-16 21:20:00|153.13|150.73|153.45|151.05|153.45|151.05|153.13|150.73|0
1705440300000|2024-01-16 21:25:00|153.4|151|153.56|151.16|153.56|151.16|153.34|150.94|0
1705440600000|2024-01-16 21:30:00|153.67|151.27|153.23|150.83|153.67|151.27|153.23|150.83|0
1705440900000|2024-01-16 21:35:00|153.12|150.72|153.12|150.72|153.23|150.83|153.12|150.72|0
1705441200000|2024-01-16 21:40:00|153.06|150.66|153.12|150.72|153.34|150.94|153.01|150.61|0
1705441500000|2024-01-16 21:45:00|153.17|150.77|153.23|150.83|153.34|150.94|153.12|150.72|0
1705441800000|2024-01-16 21:50:00|153.34|150.94|153.66|151.26|153.88|151.48|153.28|150.88|0
1705442100000|2024-01-16 21:55:00|153.55|151.15|153.32|150.92|153.55|151.15|153.28|150.88|0
1705442400000|2024-01-16 22:00:00|153.35|150.95|153.28|150.88|153.4|151|153.27|150.87|0
1705442700000|2024-01-16 22:05:00|153.25|150.85|153.27|150.87|153.27|150.87|153.25|150.85|0
1705443000000|2024-01-16 22:10:00|153.33|150.93|153.19|150.79|153.33|150.93|153.19|150.79|0
1705443300000|2024-01-16 22:15:00|153.15|150.75|153.12|150.72|153.15|150.75|152.93|150.53|0
1705443600000|2024-01-16 22:20:00|153.21|150.81|153.18|150.78|153.21|150.81|153.18|150.78|0
1705443900000|2024-01-16 22:25:00|153.12|150.72|153.24|150.84|153.37|150.97|153.1|150.7|0
1705444200000|2024-01-16 22:30:00|153.23|150.83|153.15|150.75|153.24|150.84|153.15|150.75|0
1705444500000|2024-01-16 22:35:00|153.24|150.84|153.24|150.84|153.31|150.91|153.1|150.7|0
1705444800000|2024-01-16 22:40:00|153.23|150.83|153.14|150.74|153.23|150.83|153.14|150.74|0
1705445100000|2024-01-16 22:45:00|153.11|150.71|153.13|150.73|153.13|150.73|153.09|150.69|0
1705445400000|2024-01-16 22:50:00|153.14|150.74|153.16|150.76|153.16|150.76|153.14|150.74|0
1705445700000|2024-01-16 22:55:00|153.27|150.87|153.2|150.8|153.28|150.88|153.2|150.8|0
1705446000000|2024-01-16 23:00:00|153.48|151.08|153.21|150.81|153.7|151.3|152.99|150.59|0
1705446300000|2024-01-16 23:05:00|153.1|150.7|153.31|150.91|153.31|150.91|152.77|150.37|0
1705446600000|2024-01-16 23:10:00|153.42|151.02|153.1|150.7|153.64|151.24|153.1|150.7|0
1705446900000|2024-01-16 23:15:00|152.99|150.59|153.09|150.69|153.1|150.7|152.88|150.48|0
1705447200000|2024-01-16 23:20:00|153.2|150.8|153.42|151.02|153.42|151.02|153.2|150.8|0
1705447500000|2024-01-16 23:25:00|153.36|150.96|153.53|151.13|153.53|151.13|153.31|150.91|0
1705447800000|2024-01-16 23:30:00|153.42|151.02|153.2|150.8|153.53|151.13|153.2|150.8|0
1705448100000|2024-01-16 23:35:00|153.31|150.91|153.09|150.69|153.31|150.91|153.09|150.69|0
1705448400000|2024-01-16 23:40:00|152.98|150.58|152.65|150.25|152.98|150.58|152.65|150.25|0
1705448700000|2024-01-16 23:45:00|152.54|150.14|152.98|150.58|152.98|150.58|152.54|150.14|0
1705449000000|2024-01-16 23:50:00|153.09|150.69|153.74|151.34|153.74|151.34|153.09|150.69|0
1705449300000|2024-01-16 23:55:00|153.79|151.39|153.63|151.23|153.79|151.39|153.46|151.06|0
1705449600000|2024-01-17 00:00:00|153.52|151.12|152.86|150.46|153.74|151.34|152.86|150.46|0
1705449900000|2024-01-17 00:05:00|152.92|150.52|152.97|150.57|153.3|150.9|152.65|150.25|0
1705450200000|2024-01-17 00:10:00|153.08|150.68|153.08|150.68|153.3|150.9|152.75|150.35|0
1705450500000|2024-01-17 00:15:00|152.97|150.57|152.1|149.7|152.97|150.57|151.88|149.48|0
1705450800000|2024-01-17 00:20:00|151.99|149.59|152.64|150.24|152.75|150.35|151.99|149.59|0
1705451100000|2024-01-17 00:25:00|152.53|150.13|152.31|149.91|152.97|150.57|152.21|149.81|0
1705451400000|2024-01-17 00:30:00|152.42|150.02|152.31|149.91|152.42|150.02|152.1|149.7|0
1705451700000|2024-01-17 00:35:00|152.2|149.8|151.99|149.59|152.2|149.8|151.93|149.53|0
1705452000000|2024-01-17 00:40:00|152.09|149.69|151.66|149.26|152.09|149.69|151.34|148.94|0
1705452300000|2024-01-17 00:45:00|151.6|149.2|151.55|149.15|151.66|149.26|151.44|149.04|0
1705452600000|2024-01-17 00:50:00|151.66|149.26|152.31|149.91|152.31|149.91|151.55|149.15|0
1705452900000|2024-01-17 00:55:00|152.2|149.8|151.98|149.58|152.31|149.91|151.87|149.47|0
1705453200000|2024-01-17 01:00:00|151.92|149.52|151.76|149.36|152.14|149.74|151.44|149.04|0
1705453500000|2024-01-17 01:05:00|151.71|149.31|151.44|149.04|151.71|149.31|151.22|148.82|0
1705453800000|2024-01-17 01:10:00|151.55|149.15|151.44|149.04|151.6|149.2|151.22|148.82|0
1705454100000|2024-01-17 01:15:00|151.54|149.14|151.98|149.58|151.98|149.58|151.54|149.14|0
1705454400000|2024-01-17 01:20:00|151.92|149.52|151.7|149.3|151.98|149.58|151.65|149.25|0
1705454700000|2024-01-17 01:25:00|151.76|149.36|151.76|149.36|151.86|149.46|151.54|149.14|0
1705455000000|2024-01-17 01:30:00|151.55|149.35|151.87|149.67|151.92|149.72|151.55|149.35|0
1705455300000|2024-01-17 01:35:00|151.76|149.56|151.22|149.02|151.98|149.78|151.22|149.02|0
1705455600000|2024-01-17 01:40:00|151.11|148.91|150.41|148.21|151.22|149.02|150.25|148.05|0
1705455900000|2024-01-17 01:45:00|150.36|148.16|150.68|148.48|150.79|148.59|150.25|148.05|0
1705456200000|2024-01-17 01:50:00|150.79|148.59|150.68|148.48|150.89|148.69|150.68|148.48|0
1705456500000|2024-01-17 01:55:00|150.79|148.59|151|148.8|151|148.8|150.68|148.48|0
1705456800000|2024-01-17 02:00:00|151.11|148.91|150.89|148.69|151.22|149.02|150.78|148.58|0
1705457100000|2024-01-17 02:05:00|150.78|148.58|151.1|148.9|151.21|149.01|150.78|148.58|0
1705457400000|2024-01-17 02:10:00|151.21|149.01|150.78|148.58|151.21|149.01|150.78|148.58|0
1705457700000|2024-01-17 02:15:00|150.67|148.47|150.46|148.26|150.89|148.69|150.46|148.26|0
1705458000000|2024-01-17 02:20:00|150.24|148.04|149.75|147.55|150.35|148.15|149.59|147.39|0
1705458300000|2024-01-17 02:25:00|149.7|147.5|150.13|147.93|150.13|147.93|149.59|147.39|0
1705458600000|2024-01-17 02:30:00|150.02|147.82|149.81|147.61|150.02|147.82|149.48|147.28|0
1705458900000|2024-01-17 02:35:00|149.7|147.5|149.48|147.28|149.81|147.61|149.48|147.28|0
1705459200000|2024-01-17 02:40:00|149.59|147.39|149.48|147.28|149.8|147.6|149.37|147.17|0
1705459500000|2024-01-17 02:45:00|149.59|147.39|149.69|147.49|149.69|147.49|149.48|147.28|0
1705459800000|2024-01-17 02:50:00|149.64|147.44|149.69|147.49|149.8|147.6|149.59|147.39|0
1705460100000|2024-01-17 02:55:00|149.59|147.39|149.16|146.96|149.69|147.49|149.16|146.96|0
1705460400000|2024-01-17 03:00:00|149.1|146.9|149.05|146.85|149.26|147.06|148.83|146.63|0
1705460700000|2024-01-17 03:05:00|149.15|146.95|149.26|147.06|149.37|147.17|149.05|146.85|0
1705461000000|2024-01-17 03:10:00|149.2|147|149.26|147.06|149.42|147.22|149.04|146.84|0
1705461300000|2024-01-17 03:15:00|149.15|146.95|148.94|146.74|149.26|147.06|148.94|146.74|0
1705461600000|2024-01-17 03:20:00|148.83|146.63|148.72|146.52|148.83|146.63|148.61|146.41|0
1705461900000|2024-01-17 03:25:00|148.77|146.57|148.61|146.41|148.93|146.73|148.4|146.2|0
1705462200000|2024-01-17 03:30:00|148.66|146.46|148.4|146.2|148.66|146.46|148.4|146.2|0
1705462500000|2024-01-17 03:35:00|148.18|145.98|148.82|146.62|148.93|146.73|148.18|145.98|0
1705462800000|2024-01-17 03:40:00|149.04|146.84|148.93|146.73|149.04|146.84|148.82|146.62|0
1705463100000|2024-01-17 03:45:00|148.98|146.78|148.61|146.41|149.04|146.84|148.61|146.41|0
1705463400000|2024-01-17 03:50:00|148.71|146.51|147.75|145.55|148.71|146.51|147.27|145.07|0
1705463700000|2024-01-17 03:55:00|147.86|145.66|147.33|145.13|147.91|145.71|147.22|145.02|0
1705464000000|2024-01-17 04:00:00|147.22|145.02|147.32|145.12|147.64|145.44|147.22|145.02|0
1705464300000|2024-01-17 04:05:00|147.38|145.18|148.39|146.19|148.39|146.19|147.38|145.18|0
1705464600000|2024-01-17 04:10:00|148.28|146.08|148.71|146.51|148.71|146.51|148.28|146.08|0
1705464900000|2024-01-17 04:15:00|148.65|146.45|148.17|145.97|148.71|146.51|148.17|145.97|0
1705465200000|2024-01-17 04:20:00|148.28|146.08|148.06|145.86|148.28|146.08|147.96|145.76|0
1705465500000|2024-01-17 04:25:00|148.17|145.97|148.38|146.18|148.38|146.18|148.06|145.86|0
1705465800000|2024-01-17 04:30:00|148.49|146.29|148.38|146.18|148.6|146.4|148.38|146.18|0
1705466100000|2024-01-17 04:35:00|148.27|146.07|148.86|146.66|148.86|146.66|148.27|146.07|0
1705466400000|2024-01-17 04:40:00|148.91|146.71|148.7|146.5|148.91|146.71|148.7|146.5|0
1705466700000|2024-01-17 04:45:00|148.75|146.55|149.23|147.03|149.34|147.14|148.7|146.5|0
1705467000000|2024-01-17 04:50:00|149.28|147.08|149.12|146.92|149.34|147.14|148.91|146.71|0
1705467300000|2024-01-17 04:55:00|149.02|146.82|148.91|146.71|149.12|146.92|148.59|146.39|0
1705467600000|2024-01-17 05:00:00|148.8|146.6|148.37|146.17|148.8|146.6|148.37|146.17|0
1705467900000|2024-01-17 05:05:00|148.27|146.07|147.95|145.75|148.48|146.28|147.95|145.75|0
1705468200000|2024-01-17 05:10:00|148.05|145.85|147.73|145.53|148.05|145.85|147.62|145.42|0
1705468500000|2024-01-17 05:15:00|147.68|145.48|147.41|145.21|147.68|145.48|147.2|145|0
1705468800000|2024-01-17 05:20:00|147.3|145.1|147.73|145.53|147.73|145.53|147.3|145.1|0
1705469100000|2024-01-17 05:25:00|147.83|145.63|147.62|145.42|147.83|145.63|147.51|145.31|0
1705469400000|2024-01-17 05:30:00|147.51|145.31|147.3|145.1|147.73|145.53|147.19|144.99|0
1705469700000|2024-01-17 05:35:00|147.41|145.21|147.51|145.31|147.83|145.63|147.3|145.1|0
1705470000000|2024-01-17 05:40:00|147.4|145.2|147.72|145.52|147.72|145.52|147.4|145.2|0
1705470300000|2024-01-17 05:45:00|147.62|145.42|147.3|145.1|147.72|145.52|147.19|144.99|0
1705470600000|2024-01-17 05:50:00|147.4|145.2|146.66|144.46|147.51|145.31|146.66|144.46|0
1705470900000|2024-01-17 05:55:00|146.76|144.56|146.66|144.46|146.87|144.67|146.66|144.46|0
1705471200000|2024-01-17 06:00:00|146.76|144.56|146.76|144.56|146.87|144.67|146.6|144.4|0
1705471500000|2024-01-17 06:05:00|146.87|144.67|145.18|142.98|146.97|144.77|145.18|142.98|0
1705471800000|2024-01-17 06:10:00|145.28|143.08|143.39|141.19|145.28|143.08|142.77|140.57|0
1705472100000|2024-01-17 06:15:00|143.5|141.3|144.33|142.13|144.33|142.13|143.18|140.98|0
1705472400000|2024-01-17 06:20:00|144.23|142.03|144.23|142.03|144.44|142.24|143.7|141.5|0
1705472700000|2024-01-17 06:25:00|144.12|141.92|144.02|141.82|144.33|142.13|143.6|141.4|0
1705473000000|2024-01-17 06:30:00|143.96|141.76|144.12|141.92|144.33|142.13|143.49|141.29|0
1705473300000|2024-01-17 06:35:00|144.06|141.86|142.81|140.61|144.27|142.07|142.81|140.61|0
1705473600000|2024-01-17 06:40:00|142.86|140.66|143.28|141.08|143.7|141.5|142.76|140.56|0
1705473900000|2024-01-17 06:45:00|143.38|141.18|143.59|141.39|143.7|141.5|143.07|140.87|0
1705474200000|2024-01-17 06:50:00|143.49|141.29|143.74|141.54|144.22|142.02|143.28|141.08|0
1705474500000|2024-01-17 06:55:00|143.69|141.49|143.17|140.97|143.9|141.7|143.17|140.97|0
1705474800000|2024-01-17 07:00:00|143.28|141.08|143.07|140.87|143.69|141.49|142.75|140.55|0
1705475100000|2024-01-17 07:05:00|143.17|140.97|143.06|140.86|143.27|141.07|142.75|140.55|0
1705475400000|2024-01-17 07:10:00|143.17|140.97|142.59|140.39|143.27|141.07|141.92|139.72|0
1705475700000|2024-01-17 07:15:00|142.54|140.34|142.23|140.03|142.75|140.55|141.5|139.3|0
1705476000000|2024-01-17 07:20:00|142.02|139.82|142.12|139.92|142.44|140.24|141.71|139.51|0
1705476300000|2024-01-17 07:25:00|142.17|139.97|141.4|139.2|142.23|140.03|141.09|138.89|0
1705476600000|2024-01-17 07:30:00|141.34|139.14|142.02|139.82|142.12|139.92|140.93|138.73|0
1705476900000|2024-01-17 07:35:00|142.12|139.92|142.22|140.02|142.43|140.23|141.5|139.3|0
1705477200000|2024-01-17 07:40:00|142.33|140.13|141.08|138.88|142.33|140.13|141.08|138.88|0
1705477500000|2024-01-17 07:45:00|141.03|138.83|141.91|139.71|142.22|140.02|141.03|138.83|0
1705477800000|2024-01-17 07:50:00|141.81|139.61|142.32|140.12|142.43|140.23|141.49|139.29|0
1705478100000|2024-01-17 07:55:00|142.43|140.23|142.95|140.75|143.41|141.21|142.32|140.12|0
1705478400000|2024-01-17 08:00:00|142.84|140.64|143.15|140.95|143.26|141.06|142.22|140.02|0
1705478700000|2024-01-17 08:05:00|143.05|140.85|142.01|139.81|143.26|141.06|141.7|139.5|0
1705479000000|2024-01-17 08:10:00|141.9|139.7|142.32|140.12|143.05|140.85|141.7|139.5|0
1705479300000|2024-01-17 08:15:00|142.42|140.22|143.57|141.37|143.57|141.37|142.06|139.86|0
1705479600000|2024-01-17 08:20:00|143.46|141.26|143.36|141.16|143.57|141.37|142.94|140.74|0
1705479900000|2024-01-17 08:25:00|143.25|141.05|143.98|141.78|144.09|141.89|142.94|140.74|0
1705480200000|2024-01-17 08:30:00|144.09|141.89|143.61|141.41|144.09|141.89|142.73|140.53|0
1705480500000|2024-01-17 08:35:00|143.67|141.47|143.46|141.26|144.09|141.89|143.46|141.26|0
1705480800000|2024-01-17 08:40:00|143.56|141.36|143.66|141.46|143.87|141.67|143.14|140.94|0
1705481100000|2024-01-17 08:45:00|143.77|141.57|143.45|141.25|144.08|141.88|142.83|140.63|0
1705481400000|2024-01-17 08:50:00|143.56|141.36|142.62|140.42|143.56|141.36|142.31|140.11|0
1705481700000|2024-01-17 08:55:00|142.51|140.31|141.99|139.79|142.93|140.73|141.99|139.79|0
1705482000000|2024-01-17 09:00:00|142.1|139.9|141.58|139.38|142.62|140.42|141.58|139.38|0
1705482300000|2024-01-17 09:05:00|141.63|139.43|141.27|139.07|141.79|139.59|141.16|138.96|0
1705482600000|2024-01-17 09:10:00|141.37|139.17|140.44|138.24|141.47|139.27|140.23|138.03|0
1705482900000|2024-01-17 09:15:00|140.54|138.34|141.37|139.17|141.47|139.27|140.13|137.93|0
1705483200000|2024-01-17 09:20:00|141.26|139.06|142.56|140.36|142.71|140.51|140.95|138.75|0
1705483500000|2024-01-17 09:25:00|142.61|140.41|142.3|140.1|143.44|141.24|141.67|139.47|0
1705483800000|2024-01-17 09:30:00|142.19|139.99|143.23|141.03|143.23|141.03|141.88|139.68|0
1705484100000|2024-01-17 09:35:00|143.28|141.08|143.02|140.82|143.76|141.56|142.61|140.41|0
1705484400000|2024-01-17 09:40:00|143.07|140.87|143.23|141.03|143.23|141.03|142.5|140.3|0
1705484700000|2024-01-17 09:45:00|143.33|141.13|143.23|141.03|143.65|141.45|142.81|140.61|0
1705485000000|2024-01-17 09:50:00|143.33|141.13|143.85|141.65|144.06|141.86|143.12|140.92|0
1705485300000|2024-01-17 09:55:00|143.96|141.76|143.75|141.55|144.06|141.86|143.44|141.24|0
1705485600000|2024-01-17 10:00:00|143.85|141.65|143.96|141.76|144.06|141.86|143.64|141.44|0
1705485900000|2024-01-17 10:05:00|144.06|141.86|143.75|141.55|144.06|141.86|143.59|141.39|0
1705486200000|2024-01-17 10:10:00|143.85|141.65|144.48|142.28|144.69|142.49|143.85|141.65|0
1705486500000|2024-01-17 10:15:00|144.53|142.33|144|141.8|144.53|142.33|143.64|141.44|0
1705486800000|2024-01-17 10:20:00|144.06|141.86|143.74|141.54|144.37|142.17|143.64|141.44|0
1705487100000|2024-01-17 10:25:00|143.64|141.44|143.11|140.91|144.06|141.86|143.01|140.81|0
1705487400000|2024-01-17 10:30:00|143.01|140.81|143.01|140.81|143.53|141.33|142.59|140.39|0
1705487700000|2024-01-17 10:35:00|143.06|140.86|142.9|140.7|143.22|141.02|142.7|140.5|0
1705488000000|2024-01-17 10:40:00|142.85|140.65|142.69|140.49|142.85|140.65|142.28|140.08|0
1705488300000|2024-01-17 10:45:00|142.59|140.39|142.07|139.87|143.21|141.01|142.07|139.87|0
1705488600000|2024-01-17 10:50:00|142.17|139.97|143.21|141.01|143.32|141.12|141.86|139.66|0
1705488900000|2024-01-17 10:55:00|143.11|140.91|143.31|141.11|143.42|141.22|142.84|140.64|0
1705489200000|2024-01-17 11:00:00|143.42|141.22|142.27|140.07|143.84|141.64|142.17|139.97|0
1705489500000|2024-01-17 11:05:00|142.17|139.97|142.69|140.49|142.79|140.59|142.17|139.97|0
1705489800000|2024-01-17 11:10:00|142.58|140.38|141.96|139.76|142.63|140.43|141.65|139.45|0
1705490100000|2024-01-17 11:15:00|141.85|139.65|141.96|139.76|142.37|140.17|141.54|139.34|0
1705490400000|2024-01-17 11:20:00|141.9|139.7|142.47|140.27|142.89|140.69|141.75|139.55|0
1705490700000|2024-01-17 11:25:00|142.37|140.17|143.1|140.9|143.2|141|142.27|140.07|0
1705491000000|2024-01-17 11:30:00|142.99|140.79|144.25|142.05|144.25|142.05|142.89|140.69|0
1705491300000|2024-01-17 11:35:00|144.35|142.15|144.66|142.46|144.98|142.78|144.04|141.84|0
1705491600000|2024-01-17 11:40:00|144.77|142.57|144.35|142.15|144.93|142.73|144.24|142.04|0
1705491900000|2024-01-17 11:45:00|144.45|142.25|144.14|141.94|144.56|142.36|144.14|141.94|0
1705492200000|2024-01-17 11:50:00|144.19|141.99|144.14|141.94|144.61|142.41|143.93|141.73|0
1705492500000|2024-01-17 11:55:00|144.24|142.04|144.34|142.14|144.45|142.25|143.93|141.73|0
1705492800000|2024-01-17 12:00:00|144.45|142.25|144.76|142.56|144.87|142.67|144.03|141.83|0
1705493100000|2024-01-17 12:05:00|144.87|142.67|144.87|142.67|145.08|142.88|144.45|142.25|0
1705493400000|2024-01-17 12:10:00|144.97|142.77|144.87|142.67|144.97|142.77|144.24|142.04|0
1705493700000|2024-01-17 12:15:00|144.76|142.56|145.6|143.4|145.81|143.61|144.76|142.56|0
1705494000000|2024-01-17 12:20:00|145.71|143.51|146.66|144.46|146.66|144.46|145.71|143.51|0
1705494300000|2024-01-17 12:25:00|146.76|144.56|146.34|144.14|146.87|144.67|146.02|143.82|0
1705494600000|2024-01-17 12:30:00|146.23|144.03|145.91|143.71|146.23|144.03|145.6|143.4|0
1705494900000|2024-01-17 12:35:00|146.02|143.82|145.49|143.29|146.34|144.14|145.38|143.18|0
1705495200000|2024-01-17 12:40:00|145.38|143.18|145.17|142.97|145.6|143.4|145.07|142.87|0
1705495500000|2024-01-17 12:45:00|145.07|142.87|145.28|143.08|145.38|143.18|144.75|142.55|0
1705495800000|2024-01-17 12:50:00|145.38|143.18|145.7|143.5|145.91|143.71|145.28|143.08|0
1705496100000|2024-01-17 12:55:00|145.8|143.6|145.06|142.86|146.33|144.13|144.96|142.76|0
1705496400000|2024-01-17 13:00:00|144.96|142.76|143.49|141.29|144.96|142.76|143.49|141.29|0
1705496700000|2024-01-17 13:05:00|143.59|141.39|144.22|142.02|144.33|142.13|143.49|141.29|0
1705497000000|2024-01-17 13:10:00|144.12|141.92|144.43|142.23|144.85|142.65|143.59|141.39|0
1705497300000|2024-01-17 13:15:00|144.32|142.12|144.11|141.91|144.64|142.44|143.59|141.39|0
1705497600000|2024-01-17 13:20:00|144.27|142.07|143.07|140.87|144.53|142.33|142.96|140.76|0
1705497900000|2024-01-17 13:25:00|142.96|140.76|143.48|141.28|143.59|141.39|142.96|140.76|0
1705498200000|2024-01-17 13:30:00|142.91|140.71|143.48|141.28|143.48|141.28|140.99|138.79|0
1705498500000|2024-01-17 13:35:00|143.27|141.07|142.75|140.55|143.59|141.39|141.71|139.51|0
1705498800000|2024-01-17 13:40:00|142.85|140.65|140.57|138.37|143.38|141.18|140.57|138.37|0
1705499100000|2024-01-17 13:45:00|140.37|138.17|139.03|136.83|140.47|138.27|138.93|136.73|0
1705499400000|2024-01-17 13:50:00|139.13|136.93|139.64|137.44|140.05|137.85|138.93|136.73|0
1705499700000|2024-01-17 13:55:00|139.69|137.49|139.64|137.44|139.85|137.65|139.03|136.83|0
1705500000000|2024-01-17 14:00:00|139.54|137.34|139.13|136.93|139.85|137.65|138.41|136.21|0
1705500300000|2024-01-17 14:05:00|139.03|136.83|139.95|137.75|140.36|138.16|138.92|136.72|0
1705500600000|2024-01-17 14:10:00|140.05|137.85|140.46|138.26|140.51|138.31|139.33|137.13|0
1705500900000|2024-01-17 14:15:00|140.25|138.05|139.64|137.44|141.18|138.98|139.33|137.13|0
1705501200000|2024-01-17 14:20:00|139.94|137.74|138.56|136.36|139.94|137.74|138.56|136.36|0
1705501500000|2024-01-17 14:25:00|138.61|136.41|139.12|136.92|139.22|137.02|138.51|136.31|0
1705501800000|2024-01-17 14:30:00|138.92|136.72|136.72|134.52|139.33|137.13|136.72|134.52|0
1705502100000|2024-01-17 14:35:00|136.78|134.58|138.3|136.1|138.61|136.41|136.78|134.58|0
1705502400000|2024-01-17 14:40:00|138.2|136|136.67|134.47|138.4|136.2|136.37|134.17|0
1705502700000|2024-01-17 14:45:00|136.47|134.27|136.98|134.78|137.08|134.88|136.07|133.87|0
1705503000000|2024-01-17 14:50:00|136.87|134.67|136.77|134.57|138.71|136.51|135.96|133.76|0
1705503300000|2024-01-17 14:55:00|136.87|134.67|136.97|134.77|137.68|135.48|135.96|133.76|0
1705503600000|2024-01-17 15:00:00|136.67|134.47|138.5|136.3|139.52|137.32|135.76|133.56|0
1705503900000|2024-01-17 15:05:00|138.6|136.4|139.01|136.81|139.93|137.73|137.89|135.69|0
1705504200000|2024-01-17 15:10:00|138.7|136.5|139.93|137.73|140.24|138.04|138.39|136.19|0
1705504500000|2024-01-17 15:15:00|140.03|137.83|137.88|135.68|140.65|138.45|137.68|135.48|0
1705504800000|2024-01-17 15:20:00|137.78|135.58|137.78|135.58|137.78|135.58|136.76|134.56|0
1705505100000|2024-01-17 15:25:00|137.68|135.48|139|136.8|140.03|137.83|137.68|135.48|0
1705505400000|2024-01-17 15:30:00|139.05|136.85|139.21|137.01|139.41|137.21|137.68|135.48|0
1705505700000|2024-01-17 15:35:00|139|136.8|140.54|138.34|140.75|138.55|137.57|135.37|0
1705506000000|2024-01-17 15:40:00|140.44|138.24|139.41|137.21|140.85|138.65|139.41|137.21|0
1705506300000|2024-01-17 15:45:00|139.2|137|140.13|137.93|141.05|138.85|139.1|136.9|0
1705506600000|2024-01-17 15:50:00|140.02|137.82|139.1|136.9|140.64|138.44|139.1|136.9|0
1705506900000|2024-01-17 15:55:00|139.15|136.95|139.71|137.51|139.71|137.51|138.48|136.28|0
1705507200000|2024-01-17 16:00:00|140.02|137.82|141.88|139.68|141.88|139.68|139.92|137.72|0
1705507500000|2024-01-17 16:05:00|141.98|139.78|141.57|139.37|142.71|140.51|141.46|139.26|0
1705507800000|2024-01-17 16:10:00|141.46|139.26|141.46|139.26|142.5|140.3|141.05|138.85|0
1705508100000|2024-01-17 16:15:00|141.25|139.05|141.46|139.26|141.98|139.78|140.63|138.43|0
1705508400000|2024-01-17 16:20:00|141.56|139.36|142.6|140.4|142.81|140.61|141.41|139.21|0
1705508700000|2024-01-17 16:25:00|142.7|140.5|141.77|139.57|142.81|140.61|141.77|139.57|0
1705509000000|2024-01-17 16:30:00|141.87|139.67|142.39|140.19|142.39|140.19|141.25|139.05|0
1705509300000|2024-01-17 16:35:00|142.49|140.29|142.8|140.6|142.81|140.61|142.18|139.98|0
1705509600000|2024-01-17 16:40:00|142.7|140.5|142.49|140.29|142.8|140.6|141.97|139.77|0
1705509900000|2024-01-17 16:45:00|142.6|140.4|141.66|139.46|142.8|140.6|141.45|139.25|0
1705510200000|2024-01-17 16:50:00|141.76|139.56|140.52|138.32|141.87|139.67|140.21|138.01|0
1705510500000|2024-01-17 16:55:00|140.42|138.22|140.31|138.11|140.93|138.73|140.21|138.01|0
1705510800000|2024-01-17 17:00:00|140.42|138.22|139.39|137.19|140.93|138.73|139.28|137.08|0
1705511100000|2024-01-17 17:05:00|139.28|137.08|138.87|136.67|139.9|137.7|138.87|136.67|0
1705511400000|2024-01-17 17:10:00|138.77|136.57|139.9|137.7|140.52|138.32|138.57|136.37|0
1705511700000|2024-01-17 17:15:00|139.79|137.59|139.38|137.18|140.1|137.9|138.97|136.77|0
1705512000000|2024-01-17 17:20:00|139.48|137.28|137.95|135.75|139.69|137.49|137.64|135.44|0
1705512300000|2024-01-17 17:25:00|137.85|135.65|137.64|135.44|138.15|135.95|137.24|135.04|0
1705512600000|2024-01-17 17:30:00|137.69|135.49|137.44|135.24|138.25|136.05|137.24|135.04|0
1705512900000|2024-01-17 17:35:00|137.34|135.14|137.23|135.03|137.64|135.44|136.93|134.73|0
1705513200000|2024-01-17 17:40:00|137.34|135.14|136.67|134.47|137.64|135.44|136.12|133.92|0
1705513500000|2024-01-17 17:45:00|136.83|134.63|137.69|135.49|138.05|135.85|136.32|134.12|0
1705513800000|2024-01-17 17:50:00|137.74|135.54|138.45|136.25|138.76|136.56|137.33|135.13|0
1705514100000|2024-01-17 17:55:00|138.35|136.15|138.25|136.05|139.27|137.07|138.15|135.95|0
1705514400000|2024-01-17 18:00:00|138.35|136.15|139.68|137.48|139.68|137.48|138.25|136.05|0
1705514700000|2024-01-17 18:05:00|139.58|137.38|137.84|135.64|139.58|137.38|137.73|135.53|0
1705515000000|2024-01-17 18:10:00|137.73|135.53|136.31|134.11|137.84|135.64|136.21|134.01|0
1705515300000|2024-01-17 18:15:00|136.11|133.91|135.91|133.71|136.11|133.91|135.3|133.1|0
1705515600000|2024-01-17 18:20:00|135.81|133.61|134.2|132|135.91|133.71|133.4|131.2|0
1705515900000|2024-01-17 18:25:00|134|131.8|134.2|132|135|132.8|133.8|131.6|0
1705516200000|2024-01-17 18:30:00|134.1|131.9|133.3|131.1|134.4|132.2|132.8|130.6|0
1705516500000|2024-01-17 18:35:00|133.2|131|132.9|130.7|133.69|131.49|132.4|130.2|0
1705516800000|2024-01-17 18:40:00|132.8|130.6|132.9|130.7|133|130.8|131.81|129.61|0
1705517100000|2024-01-17 18:45:00|132.8|130.6|131.51|129.31|132.94|130.74|131.01|128.81|0
1705517400000|2024-01-17 18:50:00|131.61|129.41|133.69|131.49|134.09|131.89|131.61|129.41|0
1705517700000|2024-01-17 18:55:00|133.79|131.59|134.09|131.89|134.59|132.39|132.99|130.79|0
1705518000000|2024-01-17 19:00:00|134.19|131.99|134.64|132.44|135.49|133.29|133.89|131.69|0
1705518300000|2024-01-17 19:05:00|134.59|132.39|134.39|132.19|134.69|132.49|133.69|131.49|0
1705518600000|2024-01-17 19:10:00|134.29|132.09|133.68|131.48|134.49|132.29|133.58|131.38|0
1705518900000|2024-01-17 19:15:00|133.78|131.58|134.88|132.68|135.19|132.99|133.68|131.48|0
1705519200000|2024-01-17 19:20:00|134.78|132.58|136.6|134.4|136.9|134.7|134.68|132.48|0
1705519500000|2024-01-17 19:25:00|136.44|134.24|136.29|134.09|137|134.8|135.79|133.59|0
1705519800000|2024-01-17 19:30:00|136.39|134.19|136.49|134.29|137.31|135.11|136.29|134.09|0
1705520100000|2024-01-17 19:35:00|136.59|134.39|136.69|134.49|137.1|134.9|136.44|134.24|0
1705520400000|2024-01-17 19:40:00|136.8|134.6|138.32|136.12|138.42|136.22|136.49|134.29|0
1705520700000|2024-01-17 19:45:00|138.42|136.22|137.3|135.1|138.52|136.32|137.2|135|0
1705521000000|2024-01-17 19:50:00|137.4|135.2|137.6|135.4|137.61|135.41|137.2|135|0
1705521300000|2024-01-17 19:55:00|137.71|135.51|137.45|135.25|138.01|135.81|137.3|135.1|0
1705521600000|2024-01-17 20:00:00|137.4|135.2|136.03|133.83|137.7|135.5|135.78|133.58|0
1705521900000|2024-01-17 20:05:00|136.08|133.88|136.08|133.88|136.59|134.39|135.78|133.58|0
1705522200000|2024-01-17 20:10:00|135.98|133.78|134.47|132.27|136.38|134.18|134.37|132.17|0
1705522500000|2024-01-17 20:15:00|134.57|132.37|136.08|133.88|136.28|134.08|134.57|132.37|0
1705522800000|2024-01-17 20:20:00|136.13|133.93|134.47|132.27|136.28|134.08|134.27|132.07|0
1705523100000|2024-01-17 20:25:00|134.57|132.37|134.97|132.77|135.27|133.07|134.47|132.27|0
1705523400000|2024-01-17 20:30:00|135.07|132.87|136.48|134.28|136.78|134.58|134.87|132.67|0
1705523700000|2024-01-17 20:35:00|136.58|134.38|138.15|135.95|138.51|136.31|136.58|134.38|0
1705524000000|2024-01-17 20:40:00|138.2|136|137.94|135.74|138.61|136.41|137.79|135.59|0
1705524300000|2024-01-17 20:45:00|138.1|135.9|138.51|136.31|139.12|136.92|138.1|135.9|0
1705524600000|2024-01-17 20:50:00|138.92|136.72|140.97|138.77|141.43|139.23|138.92|136.72|0
1705524900000|2024-01-17 20:55:00|140.76|138.56|141.28|139.08|142.11|139.91|140.45|138.25|0
1705525200000|2024-01-17 21:00:00|140.76|138.56|140.35|138.15|141.18|138.98|140.25|138.05|0
1705525500000|2024-01-17 21:05:00|140.25|138.05|139.94|137.74|140.35|138.15|139.83|137.63|0
1705525800000|2024-01-17 21:10:00|140.04|137.84|139.93|137.73|140.14|137.94|139.83|137.63|0
1705526100000|2024-01-17 21:15:00|140.14|137.74|140.14|137.74|140.34|137.94|140.14|137.74|0
1705526400000|2024-01-17 21:20:00|140.24|137.84|140.44|138.04|140.44|138.04|140.14|137.74|0
1705526700000|2024-01-17 21:25:00|140.34|137.94|140.13|137.73|140.44|138.04|140.13|137.73|0
1705527000000|2024-01-17 21:30:00|140.03|137.63|140.34|137.94|140.34|137.94|140.03|137.63|0
1705527300000|2024-01-17 21:35:00|140.44|138.04|140.44|138.04|140.44|138.04|140.34|137.94|0
1705527600000|2024-01-17 21:40:00|140.34|137.94|140.13|137.73|140.34|137.94|140.13|137.73|0
1705527900000|2024-01-17 21:45:00|140.23|137.83|140.13|137.73|140.23|137.83|140.13|137.73|0
1705528200000|2024-01-17 21:50:00|140.23|137.83|140.33|137.93|140.44|138.04|140.23|137.83|0
1705528500000|2024-01-17 21:55:00|140.38|137.98|140.38|137.98|140.44|138.04|140.23|137.83|0
1705528800000|2024-01-17 22:00:00|140.25|137.85|140.25|137.85|140.36|137.96|140.19|137.79|0
1705529100000|2024-01-17 22:05:00|140.34|137.94|140.09|137.69|140.34|137.94|140.05|137.65|0
1705529400000|2024-01-17 22:10:00|140.1|137.7|140.28|137.88|140.37|137.97|140.1|137.7|0
1705529700000|2024-01-17 22:15:00|140.45|138.05|140.24|137.84|140.45|138.05|140.24|137.84|0
1705530000000|2024-01-17 22:20:00|140.23|137.83|140.2|137.8|140.23|137.83|140.17|137.77|0
1705530300000|2024-01-17 22:25:00|140.39|137.99|140.35|137.95|140.41|138.01|140.22|137.82|0
1705530600000|2024-01-17 22:30:00|140.22|137.82|140.26|137.86|140.31|137.91|140.2|137.8|0
1705530900000|2024-01-17 22:35:00|140.23|137.83|140.21|137.81|140.23|137.83|140.21|137.81|0
1705531200000|2024-01-17 22:40:00|140.12|137.72|140.12|137.72|140.21|137.81|140.03|137.63|0
1705531500000|2024-01-17 22:45:00|140.09|137.69|140.04|137.64|140.1|137.7|140.04|137.64|0
1705531800000|2024-01-17 22:50:00|140.03|137.63|140.06|137.66|140.06|137.66|140|137.6|0
1705532100000|2024-01-17 22:55:00|140.04|137.64|139.97|137.57|140.04|137.64|139.97|137.57|0
1705532400000|2024-01-17 23:00:00|139.64|137.24|139.34|136.94|140.05|137.65|139.29|136.89|0
1705532700000|2024-01-17 23:05:00|139.39|136.99|138.57|136.17|139.39|136.99|138.47|136.07|0
1705533000000|2024-01-17 23:10:00|138.67|136.27|139.44|137.04|139.44|137.04|138.57|136.17|0
1705533300000|2024-01-17 23:15:00|139.39|136.99|140.41|138.01|140.52|138.12|139.39|136.99|0
1705533600000|2024-01-17 23:20:00|140.31|137.91|140.51|138.11|140.77|138.37|140.31|137.91|0
1705533900000|2024-01-17 23:25:00|140.41|138.01|140.72|138.32|140.72|138.32|140.41|138.01|0
1705534200000|2024-01-17 23:30:00|140.62|138.22|140.2|137.8|140.72|138.32|140.1|137.7|0
1705534500000|2024-01-17 23:35:00|140.31|137.91|140.51|138.11|140.51|138.11|140.2|137.8|0
1705534800000|2024-01-17 23:40:00|140.46|138.06|140.72|138.32|140.72|138.32|140.3|137.9|0
1705535100000|2024-01-17 23:45:00|140.61|138.21|140.4|138|140.72|138.32|140.3|137.9|0
1705535400000|2024-01-17 23:50:00|140.35|137.95|140.3|137.9|140.45|138.05|140.2|137.8|0
1705535700000|2024-01-17 23:55:00|140.2|137.8|140.4|138|140.51|138.11|140.14|137.74|0
1705536000000|2024-01-18 00:00:00|140.2|137.8|140.09|137.69|140.25|137.85|139.78|137.38|0
1705536300000|2024-01-18 00:05:00|140.04|137.64|139.78|137.38|140.19|137.79|139.27|136.87|0
1705536600000|2024-01-18 00:10:00|139.88|137.48|140.4|138|140.4|138|139.78|137.38|0
1705536900000|2024-01-18 00:15:00|140.5|138.1|140.29|137.89|140.71|138.31|140.29|137.89|0
1705537200000|2024-01-18 00:20:00|140.19|137.79|140.09|137.69|140.29|137.89|139.88|137.48|0
1705537500000|2024-01-18 00:25:00|140.03|137.63|139.88|137.48|140.09|137.69|139.67|137.27|0
1705537800000|2024-01-18 00:30:00|139.78|137.38|140.19|137.79|140.5|138.1|139.78|137.38|0
1705538100000|2024-01-18 00:35:00|140.24|137.84|140.19|137.79|140.39|137.99|140.08|137.68|0
1705538400000|2024-01-18 00:40:00|140.18|137.78|140.49|138.09|140.7|138.3|140.18|137.78|0
1705538700000|2024-01-18 00:45:00|140.6|138.2|140.8|138.4|140.9|138.5|140.49|138.09|0
1705539000000|2024-01-18 00:50:00|140.9|138.5|140.7|138.3|140.9|138.5|140.49|138.09|0
1705539300000|2024-01-18 00:55:00|140.8|138.4|141|138.6|141|138.6|140.7|138.3|0
1705539600000|2024-01-18 01:00:00|140.9|138.5|140.43|138.03|140.9|138.5|140.28|137.88|0
1705539900000|2024-01-18 01:05:00|140.49|138.09|141|138.6|141|138.6|140.38|137.98|0
1705540200000|2024-01-18 01:10:00|140.9|138.5|140.79|138.39|141.1|138.7|140.79|138.39|0
1705540500000|2024-01-18 01:15:00|140.9|138.5|140.38|137.98|140.9|138.5|140.38|137.98|0
1705540800000|2024-01-18 01:20:00|140.28|137.88|140.28|137.88|140.38|137.98|140.17|137.77|0
1705541100000|2024-01-18 01:25:00|140.17|137.77|140.48|138.08|140.48|138.08|140.17|137.77|0
1705541400000|2024-01-18 01:30:00|140.38|138.18|139.76|137.56|140.48|138.28|139.66|137.46|0
1705541700000|2024-01-18 01:35:00|139.81|137.61|139.55|137.35|139.97|137.77|139.45|137.25|0
1705542000000|2024-01-18 01:40:00|139.45|137.25|139.45|137.25|139.66|137.46|139.35|137.15|0
1705542300000|2024-01-18 01:45:00|139.55|137.35|139.55|137.35|139.76|137.56|139.14|136.94|0
1705542600000|2024-01-18 01:50:00|139.6|137.4|140.17|137.97|140.17|137.97|139.55|137.35|0
1705542900000|2024-01-18 01:55:00|140.06|137.86|140.48|138.28|140.48|138.28|140.01|137.81|0
1705543200000|2024-01-18 02:00:00|140.37|138.17|140.47|138.27|140.47|138.27|140.17|137.97|0
1705543500000|2024-01-18 02:05:00|140.37|138.17|140.37|138.17|140.58|138.38|140.37|138.17|0
1705543800000|2024-01-18 02:10:00|140.47|138.27|140.57|138.37|140.57|138.37|140.27|138.07|0
1705544100000|2024-01-18 02:15:00|140.62|138.42|140.78|138.58|140.88|138.68|140.62|138.42|0
1705544400000|2024-01-18 02:20:00|140.88|138.68|140.47|138.27|140.88|138.68|140.47|138.27|0
1705544700000|2024-01-18 02:25:00|140.41|138.21|140.57|138.37|140.67|138.47|140.26|138.06|0
1705545000000|2024-01-18 02:30:00|140.47|138.27|140.36|138.16|140.62|138.42|140.26|138.06|0
1705545300000|2024-01-18 02:35:00|140.41|138.21|140.16|137.96|140.47|138.27|140.16|137.96|0
1705545600000|2024-01-18 02:40:00|140.26|138.06|139.95|137.75|140.26|138.06|139.95|137.75|0
1705545900000|2024-01-18 02:45:00|139.89|137.69|140.05|137.85|140.05|137.85|139.85|137.65|0
1705546200000|2024-01-18 02:50:00|139.95|137.75|140.05|137.85|140.05|137.85|139.95|137.75|0
1705546500000|2024-01-18 02:55:00|139.99|137.79|139.64|137.44|140.05|137.85|139.33|137.13|0
1705546800000|2024-01-18 03:00:00|139.74|137.54|139.94|137.74|140.15|137.95|139.74|137.54|0
1705547100000|2024-01-18 03:05:00|139.84|137.64|139.32|137.12|139.84|137.64|139.32|137.12|0
1705547400000|2024-01-18 03:10:00|139.53|137.33|139.43|137.23|139.53|137.33|139.32|137.12|0
1705547700000|2024-01-18 03:15:00|139.32|137.12|139.73|137.53|140.04|137.84|139.32|137.12|0
1705548000000|2024-01-18 03:20:00|139.78|137.58|139.83|137.63|140.19|137.99|139.73|137.53|0
1705548300000|2024-01-18 03:25:00|139.94|137.74|139.73|137.53|140.04|137.84|139.73|137.53|0
1705548600000|2024-01-18 03:30:00|139.78|137.58|139.83|137.63|140.14|137.94|139.73|137.53|0
1705548900000|2024-01-18 03:35:00|139.93|137.73|140.24|138.04|140.35|138.15|139.83|137.63|0
1705549200000|2024-01-18 03:40:00|140.35|138.15|139.93|137.73|140.35|138.15|139.93|137.73|0
1705549500000|2024-01-18 03:45:00|140.03|137.83|139.83|137.63|140.03|137.83|139.83|137.63|0
1705549800000|2024-01-18 03:50:00|139.72|137.52|139.11|136.91|139.72|137.52|138.9|136.7|0
1705550100000|2024-01-18 03:55:00|138.9|136.7|138.8|136.6|139.01|136.81|138.7|136.5|0
1705550400000|2024-01-18 04:00:00|138.7|136.5|138.7|136.5|139|136.8|138.59|136.39|0
1705550700000|2024-01-18 04:05:00|138.8|136.6|138.49|136.29|139|136.8|138.49|136.29|0
1705551000000|2024-01-18 04:10:00|138.59|136.39|138.39|136.19|138.8|136.6|138.33|136.13|0
1705551300000|2024-01-18 04:15:00|138.28|136.08|138.69|136.49|138.74|136.54|138.28|136.08|0
1705551600000|2024-01-18 04:20:00|138.59|136.39|138.59|136.39|138.59|136.39|138.38|136.18|0
1705551900000|2024-01-18 04:25:00|138.53|136.33|138.59|136.39|138.69|136.49|138.48|136.28|0
1705552200000|2024-01-18 04:30:00|138.69|136.49|138.69|136.49|138.79|136.59|138.59|136.39|0
1705552500000|2024-01-18 04:35:00|138.58|136.38|138.48|136.28|138.58|136.38|138.38|136.18|0
1705552800000|2024-01-18 04:40:00|138.43|136.23|137.66|135.46|138.43|136.23|137.56|135.36|0
1705553100000|2024-01-18 04:45:00|137.77|135.57|137.97|135.77|137.97|135.77|137.66|135.46|0
1705553400000|2024-01-18 04:50:00|137.87|135.67|138.27|136.07|138.48|136.28|137.87|135.67|0
1705553700000|2024-01-18 04:55:00|138.38|136.18|138.58|136.38|138.58|136.38|138.27|136.07|0
1705554000000|2024-01-18 05:00:00|138.68|136.48|138.58|136.38|138.88|136.68|138.47|136.27|0
1705554300000|2024-01-18 05:05:00|138.47|136.27|138.47|136.27|138.68|136.48|138.27|136.07|0
1705554600000|2024-01-18 05:10:00|138.58|136.38|138.68|136.48|138.68|136.48|138.47|136.27|0
1705554900000|2024-01-18 05:15:00|138.78|136.58|138.78|136.58|138.78|136.58|138.57|136.37|0
1705555200000|2024-01-18 05:20:00|138.68|136.48|138.88|136.68|138.98|136.78|138.57|136.37|0
1705555500000|2024-01-18 05:25:00|138.83|136.63|138.98|136.78|138.98|136.78|138.57|136.37|0
1705555800000|2024-01-18 05:30:00|138.88|136.68|138.57|136.37|138.88|136.68|138.26|136.06|0
1705556100000|2024-01-18 05:35:00|138.67|136.47|139.39|137.19|139.49|137.29|138.57|136.37|0
1705556400000|2024-01-18 05:40:00|139.44|137.24|139.49|137.29|139.59|137.39|139.39|137.19|0
1705556700000|2024-01-18 05:45:00|139.59|137.39|139.13|136.93|139.59|137.39|139.08|136.88|0
1705557000000|2024-01-18 05:50:00|139.18|136.98|139.49|137.29|139.49|137.29|139.08|136.88|0
1705557300000|2024-01-18 05:55:00|139.59|137.39|139.9|137.7|140.1|137.9|139.59|137.39|0
1705557600000|2024-01-18 06:00:00|139.79|137.59|140.2|138|140.31|138.11|139.79|137.59|0
1705557900000|2024-01-18 06:05:00|140.15|137.95|140.72|138.52|140.72|138.52|139.89|137.69|0
1705558200000|2024-01-18 06:10:00|140.61|138.41|140.72|138.52|140.92|138.72|140.51|138.31|0
1705558500000|2024-01-18 06:15:00|140.82|138.62|140.61|138.41|140.92|138.72|140.61|138.41|0
1705558800000|2024-01-18 06:20:00|140.71|138.51|140.82|138.62|140.92|138.72|140.51|138.31|0
1705559100000|2024-01-18 06:25:00|140.92|138.72|140.71|138.51|141.13|138.93|140.51|138.31|0
1705559400000|2024-01-18 06:30:00|140.61|138.41|141.02|138.82|141.02|138.82|140.09|137.89|0
1705559700000|2024-01-18 06:35:00|141.07|138.87|141.12|138.92|141.23|139.03|140.92|138.72|0
1705560000000|2024-01-18 06:40:00|141.23|139.03|141.02|138.82|141.33|139.13|140.81|138.61|0
1705560300000|2024-01-18 06:45:00|140.96|138.76|141.17|138.97|141.22|139.02|140.91|138.71|0
1705560600000|2024-01-18 06:50:00|141.12|138.92|141.12|138.92|141.27|139.07|141.02|138.82|0
1705560900000|2024-01-18 06:55:00|141.17|138.97|141.01|138.81|141.22|139.02|140.91|138.71|0
1705561200000|2024-01-18 07:00:00|140.91|138.71|141.43|139.23|141.43|139.23|140.86|138.66|0
1705561500000|2024-01-18 07:05:00|141.32|139.12|141.22|139.02|141.32|139.12|141.01|138.81|0
1705561800000|2024-01-18 07:10:00|141.32|139.12|140.6|138.4|141.42|139.22|140.6|138.4|0
1705562100000|2024-01-18 07:15:00|140.49|138.29|140.7|138.5|140.91|138.71|140.39|138.19|0
1705562400000|2024-01-18 07:20:00|140.59|138.39|141.11|138.91|141.16|138.96|140.49|138.29|0
1705562700000|2024-01-18 07:25:00|141.01|138.81|140.59|138.39|141.01|138.81|140.49|138.29|0
1705563000000|2024-01-18 07:30:00|140.49|138.29|140.08|137.88|140.59|138.39|140.08|137.88|0
1705563300000|2024-01-18 07:35:00|140.12|137.92|139.46|137.26|140.12|137.92|139.46|137.26|0
1705563600000|2024-01-18 07:40:00|139.35|137.15|139.46|137.26|139.56|137.36|139.35|137.15|0
1705563900000|2024-01-18 07:45:00|139.35|137.15|140.48|138.28|140.59|138.39|139.25|137.05|0
1705564200000|2024-01-18 07:50:00|140.59|138.39|140.69|138.49|141|138.8|140.59|138.39|0
1705564500000|2024-01-18 07:55:00|140.59|138.39|150.68|148.48|150.79|148.59|140.48|138.28|0
1705564800000|2024-01-18 08:00:00|150.47|148.27|150.79|148.59|150.79|148.59|150.36|148.16|0
1705565100000|2024-01-18 08:05:00|150.68|148.48|150.15|147.95|150.89|148.69|149.94|147.74|0
1705565400000|2024-01-18 08:10:00|150.05|147.85|150.68|148.48|151.04|148.84|149.84|147.64|0
1705565700000|2024-01-18 08:15:00|150.78|148.58|151.31|149.11|151.63|149.43|150.47|148.27|0
1705566000000|2024-01-18 08:20:00|151.2|149|150.99|148.79|151.57|149.37|150.46|148.26|0
1705566300000|2024-01-18 08:25:00|150.89|148.69|151.36|149.16|151.73|149.53|150.67|148.47|0
1705566600000|2024-01-18 08:30:00|151.31|149.11|150.14|147.94|151.52|149.32|149.93|147.73|0
1705566900000|2024-01-18 08:35:00|150.25|148.05|149.93|147.73|150.67|148.47|149.72|147.52|0
1705567200000|2024-01-18 08:40:00|149.88|147.68|150.72|148.52|150.88|148.68|149.83|147.63|0
1705567500000|2024-01-18 08:45:00|150.77|148.57|150.56|148.36|151.14|148.94|150.56|148.36|0
1705567800000|2024-01-18 08:50:00|150.46|148.26|150.19|147.99|150.77|148.57|150.14|147.94|0
1705568100000|2024-01-18 08:55:00|150.24|148.04|150.66|148.46|150.88|148.68|150.14|147.94|0
1705568400000|2024-01-18 09:00:00|150.77|148.57|151.3|149.1|151.4|149.2|150.66|148.46|0
1705568700000|2024-01-18 09:05:00|151.35|149.15|151.3|149.1|151.4|149.2|150.35|148.15|0
1705569000000|2024-01-18 09:10:00|151.19|148.99|151.51|149.31|152.25|150.05|151.08|148.88|0
1705569300000|2024-01-18 09:15:00|151.61|149.41|150.19|147.99|151.61|149.41|150.19|147.99|0
1705569600000|2024-01-18 09:20:00|150.3|148.1|151.04|148.84|151.04|148.84|150.19|147.99|0
1705569900000|2024-01-18 09:25:00|150.93|148.73|150.72|148.52|151.25|149.05|150.72|148.52|0
1705570200000|2024-01-18 09:30:00|150.82|148.62|150.61|148.41|151.35|149.15|150.61|148.41|0
1705570500000|2024-01-18 09:35:00|150.72|148.52|151.03|148.83|151.46|149.26|150.51|148.31|0
1705570800000|2024-01-18 09:40:00|151.35|149.15|150.82|148.62|151.93|149.73|150.5|148.3|0
1705571100000|2024-01-18 09:45:00|150.71|148.51|150.71|148.51|150.92|148.72|150.5|148.3|0
1705571400000|2024-01-18 09:50:00|150.82|148.62|150.61|148.41|150.92|148.72|150.61|148.41|0
1705571700000|2024-01-18 09:55:00|150.55|148.35|150.6|148.4|150.82|148.62|150.08|147.88|0
1705572000000|2024-01-18 10:00:00|150.71|148.51|150.6|148.4|150.71|148.51|150.5|148.3|0
1705572300000|2024-01-18 10:05:00|150.71|148.51|150.5|148.3|150.71|148.51|150.5|148.3|0
1705572600000|2024-01-18 10:10:00|150.6|148.4|149.97|147.77|150.6|148.4|149.55|147.35|0
1705572900000|2024-01-18 10:15:00|150.07|147.87|150.49|148.29|150.49|148.29|150.02|147.82|0
1705573200000|2024-01-18 10:20:00|150.39|148.19|150.17|147.97|150.7|148.5|149.86|147.66|0
1705573500000|2024-01-18 10:25:00|150.28|148.08|150.49|148.29|150.49|148.29|150.07|147.87|0
1705573800000|2024-01-18 10:30:00|150.38|148.18|150.28|148.08|150.49|148.29|150.17|147.97|0
1705574100000|2024-01-18 10:35:00|150.07|147.87|150.7|148.5|150.7|148.5|150.07|147.87|0
1705574400000|2024-01-18 10:40:00|150.8|148.6|150.8|148.6|150.8|148.6|150.7|148.5|0
1705574700000|2024-01-18 10:45:00|150.7|148.5|150.7|148.5|150.8|148.6|150.48|148.28|0
1705575000000|2024-01-18 10:50:00|150.8|148.6|152.39|150.19|152.5|150.3|150.7|148.5|0
1705575300000|2024-01-18 10:55:00|152.29|150.09|153.03|150.83|153.24|151.04|152.28|150.08|0
1705575600000|2024-01-18 11:00:00|153.14|150.94|154.31|152.11|154.31|152.11|153.03|150.83|0
1705575900000|2024-01-18 11:05:00|154.1|151.9|150.1|147.9|154.21|152.01|149.88|147.68|0
1705576200000|2024-01-18 11:10:00|150.2|148|150.74|148.54|151|148.8|150.04|147.84|0
1705576500000|2024-01-18 11:15:00|150.68|148.48|150.63|148.43|150.74|148.54|150.2|148|0
1705576800000|2024-01-18 11:20:00|150.68|148.48|150.84|148.64|151|148.8|150.42|148.22|0
1705577100000|2024-01-18 11:25:00|150.95|148.75|150.95|148.75|151.06|148.86|150.52|148.32|0
1705577400000|2024-01-18 11:30:00|150.84|148.64|150.84|148.64|151.38|149.18|150.63|148.43|0
1705577700000|2024-01-18 11:35:00|150.95|148.75|150.73|148.53|151.48|149.28|150.73|148.53|0
1705578000000|2024-01-18 11:40:00|150.84|148.64|152.23|150.03|152.23|150.03|150.84|148.64|0
1705578300000|2024-01-18 11:45:00|152.34|150.14|151.51|149.31|152.46|150.26|151.45|149.25|0
1705578600000|2024-01-18 11:50:00|151.45|149.25|151.24|149.04|151.88|149.68|151.24|149.04|0
1705578900000|2024-01-18 11:55:00|151.35|149.15|151.77|149.57|151.99|149.79|151.24|149.04|0
1705579200000|2024-01-18 12:00:00|151.88|149.68|152.2|150|153.07|150.87|151.88|149.68|0
1705579500000|2024-01-18 12:05:00|152.31|150.11|152.58|150.38|153.39|151.19|152.31|150.11|0
1705579800000|2024-01-18 12:10:00|152.53|150.33|152.96|150.76|153.28|151.08|152.42|150.22|0
1705580100000|2024-01-18 12:15:00|152.85|150.65|152.85|150.65|152.96|150.76|152.2|150|0
1705580400000|2024-01-18 12:20:00|152.9|150.7|153.5|151.3|153.5|151.3|152.85|150.65|0
1705580700000|2024-01-18 12:25:00|153.6|151.4|153.01|150.81|153.82|151.62|152.95|150.75|0
1705581000000|2024-01-18 12:30:00|153.06|150.86|152.95|150.75|153.49|151.29|152.84|150.64|0
1705581300000|2024-01-18 12:35:00|153.06|150.86|153.71|151.51|154.03|151.83|152.95|150.75|0
1705581600000|2024-01-18 12:40:00|153.6|151.4|153.38|151.18|153.87|151.67|152.95|150.75|0
1705581900000|2024-01-18 12:45:00|153.49|151.29|153.16|150.96|154.03|151.83|152.95|150.75|0
1705582200000|2024-01-18 12:50:00|153.27|151.07|153.32|151.12|153.49|151.29|153.16|150.96|0
1705582500000|2024-01-18 12:55:00|153.16|150.96|152.56|150.36|153.16|150.96|152.4|150.2|0
1705582800000|2024-01-18 13:00:00|152.51|150.31|152.94|150.74|153.16|150.96|152.08|149.88|0
1705583100000|2024-01-18 13:05:00|153|150.8|153.05|150.85|153.38|151.18|152.83|150.63|0
1705583400000|2024-01-18 13:10:00|152.94|150.74|153.05|150.85|153.37|151.17|152.83|150.63|0
1705583700000|2024-01-18 13:15:00|153.16|150.96|153.81|151.61|153.86|151.66|153.16|150.96|0
1705584000000|2024-01-18 13:20:00|153.91|151.71|153.59|151.39|153.91|151.71|153.59|151.39|0
1705584300000|2024-01-18 13:25:00|153.48|151.28|153.75|151.55|153.91|151.71|153.21|151.01|0
1705584600000|2024-01-18 13:30:00|152.45|150.25|153.48|151.28|153.8|151.6|151.96|149.76|0
1705584900000|2024-01-18 13:35:00|153.58|151.38|153.04|150.84|155.98|153.78|153.04|150.84|0
1705585200000|2024-01-18 13:40:00|153.15|150.95|150.46|148.26|153.26|151.06|150.24|148.04|0
1705585500000|2024-01-18 13:45:00|150.56|148.36|151.31|149.11|151.42|149.22|150.35|148.15|0
1705585800000|2024-01-18 13:50:00|151.21|149.01|151.2|149|151.74|149.54|150.88|148.68|0
1705586100000|2024-01-18 13:55:00|151.1|148.9|149.7|147.5|151.1|148.9|149.6|147.4|0
1705586400000|2024-01-18 14:00:00|149.81|147.61|150.77|148.57|151.31|149.11|149.81|147.61|0
1705586700000|2024-01-18 14:05:00|150.88|148.68|151.74|149.54|151.74|149.54|150.72|148.52|0
1705587000000|2024-01-18 14:10:00|151.63|149.43|153.36|151.16|153.79|151.59|151.63|149.43|0
1705587300000|2024-01-18 14:15:00|153.47|151.27|152.6|150.4|153.57|151.37|152.49|150.29|0
1705587600000|2024-01-18 14:20:00|152.49|150.29|151.41|149.21|152.49|150.29|150.45|148.25|0
1705587900000|2024-01-18 14:25:00|151.3|149.1|150.87|148.67|151.73|149.53|150.07|147.87|0
1705588200000|2024-01-18 14:30:00|151.09|148.89|151.84|149.64|152.6|150.4|150.55|148.35|0
1705588500000|2024-01-18 14:35:00|152.05|149.85|151.51|149.31|152.92|150.72|149.91|147.71|0
1705588800000|2024-01-18 14:40:00|151.73|149.53|150.79|148.59|152.92|150.72|149.79|147.59|0
1705589100000|2024-01-18 14:45:00|150.25|148.05|150.3|148.1|151.32|149.12|149.18|146.98|0
1705589400000|2024-01-18 14:50:00|150.36|148.16|149.18|146.98|150.57|148.37|148.76|146.56|0
1705589700000|2024-01-18 14:55:00|149.08|146.88|150.73|148.53|150.89|148.69|148.86|146.66|0
1705590000000|2024-01-18 15:00:00|150.89|148.69|149.29|147.09|151.75|149.55|148.76|146.56|0
1705590300000|2024-01-18 15:05:00|149.5|147.3|149.6|147.4|150.78|148.58|149.29|147.09|0
1705590600000|2024-01-18 15:10:00|149.71|147.51|152.07|149.87|152.17|149.97|149.5|147.3|0
1705590900000|2024-01-18 15:15:00|151.85|149.65|150.78|148.58|152.71|150.51|150.46|148.26|0
1705591200000|2024-01-18 15:20:00|150.88|148.68|151.42|149.22|151.63|149.43|149.39|147.19|0
1705591500000|2024-01-18 15:25:00|151.31|149.11|152.06|149.86|152.82|150.62|151.2|149|0
1705591800000|2024-01-18 15:30:00|152.28|150.08|152.71|150.51|153.14|150.94|150.45|148.25|0
1705592100000|2024-01-18 15:35:00|152.6|150.4|153.79|151.59|154.88|152.68|152.38|150.18|0
1705592400000|2024-01-18 15:40:00|154.01|151.81|154.33|152.13|154.55|152.35|152.92|150.72|0
1705592700000|2024-01-18 15:45:00|154.22|152.02|154.76|152.56|154.76|152.56|153.14|150.94|0
1705593000000|2024-01-18 15:50:00|154.87|152.67|153.89|151.69|155.09|152.89|153.14|150.94|0
1705593300000|2024-01-18 15:55:00|153.84|151.64|152.93|150.73|154.11|151.91|151.85|149.65|0
1705593600000|2024-01-18 16:00:00|152.5|150.3|150.46|148.26|152.93|150.73|150.35|148.15|0
1705593900000|2024-01-18 16:05:00|150.35|148.15|151.85|149.65|152.38|150.18|150.35|148.15|0
1705594200000|2024-01-18 16:10:00|151.95|149.75|152.71|150.51|153.03|150.83|151.74|149.54|0
1705594500000|2024-01-18 16:15:00|152.81|150.61|154|151.8|154.22|152.02|152.49|150.29|0
1705594800000|2024-01-18 16:20:00|153.79|151.59|154.22|152.02|154.76|152.56|153.57|151.37|0
1705595100000|2024-01-18 16:25:00|154.33|152.13|154.76|152.56|155.09|152.89|153.78|151.58|0
1705595400000|2024-01-18 16:30:00|154.98|152.78|155.74|153.54|155.85|153.65|154.43|152.23|0
1705595700000|2024-01-18 16:35:00|155.85|153.65|155.41|153.21|156.18|153.98|155.41|153.21|0
1705596000000|2024-01-18 16:40:00|155.35|153.15|154|151.8|155.35|153.15|153.67|151.47|0
1705596300000|2024-01-18 16:45:00|154.1|151.9|152.86|150.66|154.54|152.34|152.59|150.39|0
1705596600000|2024-01-18 16:50:00|152.8|150.6|154.64|152.44|155.19|152.99|152.8|150.6|0
1705596900000|2024-01-18 16:55:00|154.7|152.5|153.77|151.57|154.75|152.55|153.56|151.36|0
1705597200000|2024-01-18 17:00:00|153.88|151.68|149.16|146.96|154.1|151.9|149.05|146.85|0
1705597500000|2024-01-18 17:05:00|149.05|146.85|149.9|147.7|150.22|148.02|148.84|146.64|0
1705597800000|2024-01-18 17:10:00|149.8|147.6|149.69|147.49|150.12|147.92|147.78|145.58|0
1705598100000|2024-01-18 17:15:00|149.58|147.38|149.48|147.28|151.18|148.98|149.16|146.96|0
1705598400000|2024-01-18 17:20:00|149.58|147.38|148.94|146.74|150.01|147.81|148.68|146.48|0
1705598700000|2024-01-18 17:25:00|149.05|146.85|149.9|147.7|150.22|148.02|148.84|146.64|0
1705599000000|2024-01-18 17:30:00|150|147.8|147.77|145.57|150|147.8|147.67|145.47|0
1705599300000|2024-01-18 17:35:00|147.99|145.79|149.47|147.27|149.47|147.27|147.46|145.26|0
1705599600000|2024-01-18 17:40:00|149.36|147.16|149.57|147.37|149.73|147.53|148.41|146.21|0
1705599900000|2024-01-18 17:45:00|149.47|147.27|150|147.8|150.21|148.01|149.47|147.27|0
1705600200000|2024-01-18 17:50:00|149.89|147.69|148.72|146.52|150.21|148.01|148.19|145.99|0
1705600500000|2024-01-18 17:55:00|148.62|146.42|148.19|145.99|148.93|146.73|147.66|145.46|0
1705600800000|2024-01-18 18:00:00|148.09|145.89|146.61|144.41|148.09|145.89|146.4|144.2|0
1705601100000|2024-01-18 18:05:00|146.71|144.51|146.92|144.72|147.24|145.04|145.19|142.99|0
1705601400000|2024-01-18 18:10:00|147.03|144.83|146.5|144.3|147.13|144.93|145.66|143.46|0
1705601700000|2024-01-18 18:15:00|146.29|144.09|146.29|144.09|147.24|145.04|145.76|143.56|0
1705602000000|2024-01-18 18:20:00|146.08|143.88|147.32|145.12|148.06|145.86|144.24|142.04|0
1705602300000|2024-01-18 18:25:00|147|144.8|147.42|145.22|148.27|146.07|146.48|144.28|0
1705602600000|2024-01-18 18:30:00|147.21|145.01|149.43|147.23|149.53|147.33|147.11|144.91|0
1705602900000|2024-01-18 18:35:00|149.32|147.12|151.02|148.82|151.13|148.93|149.16|146.96|0
1705603200000|2024-01-18 18:40:00|151.13|148.93|152.09|149.89|152.52|150.32|150.49|148.29|0
1705603500000|2024-01-18 18:45:00|152.3|150.1|152.2|150|152.63|150.43|151.45|149.25|0
1705603800000|2024-01-18 18:50:00|152.09|149.89|152.84|150.64|153.16|150.96|152.09|149.89|0
1705604100000|2024-01-18 18:55:00|152.73|150.53|152.62|150.42|153.27|151.07|152.52|150.32|0
1705604400000|2024-01-18 19:00:00|152.95|150.75|153.34|151.14|153.67|151.47|150.48|148.28|0
1705604700000|2024-01-18 19:05:00|153.23|151.03|153.93|151.73|154.21|152.01|153.23|151.03|0
1705605000000|2024-01-18 19:10:00|153.88|151.68|154.97|152.77|155.29|153.09|153.77|151.57|0
1705605300000|2024-01-18 19:15:00|155.08|152.88|155.62|153.42|156.28|154.08|154.86|152.66|0
1705605600000|2024-01-18 19:20:00|155.73|153.53|158.36|156.16|158.8|156.6|155.07|152.87|0
1705605900000|2024-01-18 19:25:00|158.47|156.27|159.53|157.33|160.8|158.6|157.92|155.72|0
1705606200000|2024-01-18 19:30:00|159.64|157.44|159.53|157.33|160.86|158.66|159.42|157.22|0
1705606500000|2024-01-18 19:35:00|159.42|157.22|159.64|157.44|160.64|158.44|159.42|157.22|0
1705606800000|2024-01-18 19:40:00|159.75|157.55|158.2|156|160.08|157.88|157.98|155.78|0
1705607100000|2024-01-18 19:45:00|158.14|155.94|158.31|156.11|159.08|156.88|156.44|154.24|0
1705607400000|2024-01-18 19:50:00|158.53|156.33|159.63|157.43|160.52|158.32|158.31|156.11|0
1705607700000|2024-01-18 19:55:00|159.85|157.65|160.02|157.82|160.52|158.32|159.19|156.99|0
1705608000000|2024-01-18 20:00:00|159.96|157.76|160.29|158.09|160.52|158.32|159.3|157.1|0
1705608300000|2024-01-18 20:05:00|160.18|157.98|161.85|159.65|162.19|159.99|159.74|157.54|0
1705608600000|2024-01-18 20:10:00|162.08|159.88|160.86|158.66|162.08|159.88|160.86|158.66|0
1705608900000|2024-01-18 20:15:00|160.75|158.55|160.97|158.77|161.98|159.78|160.75|158.55|0
1705609200000|2024-01-18 20:20:00|160.75|158.55|161.53|159.33|162.2|160|160.58|158.38|0
1705609500000|2024-01-18 20:25:00|161.64|159.44|162.65|160.45|162.65|160.45|161.53|159.33|0
1705609800000|2024-01-18 20:30:00|162.76|160.56|162.65|160.45|163.1|160.9|162.09|159.89|0
1705610100000|2024-01-18 20:35:00|162.53|160.33|161.19|158.99|162.87|160.67|161.19|158.99|0
1705610400000|2024-01-18 20:40:00|160.86|158.66|162.42|160.22|162.64|160.44|160.41|158.21|0
1705610700000|2024-01-18 20:45:00|162.31|160.11|162.58|160.38|163.32|161.12|162.19|159.99|0
1705611000000|2024-01-18 20:50:00|162.75|160.55|163.2|161|165.46|163.26|162.53|160.33|0
1705611300000|2024-01-18 20:55:00|163.31|161.11|162.64|160.44|163.99|161.79|161.86|159.66|0
1705611600000|2024-01-18 21:00:00|162.86|160.66|161.52|159.32|162.86|160.66|160.96|158.76|0
1705611900000|2024-01-18 21:05:00|161.41|159.21|162.08|159.88|162.08|159.88|161.18|158.98|0
1705612200000|2024-01-18 21:10:00|161.96|159.76|162.19|159.99|162.19|159.99|161.4|159.2|0
1705612500000|2024-01-18 21:15:00|162.4|160|163.18|160.78|163.18|160.78|162.4|160|0
1705612800000|2024-01-18 21:20:00|163.3|160.9|163.52|161.12|163.97|161.57|163.29|160.89|0
1705613100000|2024-01-18 21:25:00|163.57|161.17|163.74|161.34|163.74|161.34|163.41|161.01|0
1705613400000|2024-01-18 21:30:00|163.63|161.23|163.74|161.34|163.74|161.34|163.52|161.12|0
1705613700000|2024-01-18 21:35:00|163.68|161.28|163.51|161.11|163.74|161.34|163.4|161|0
1705614000000|2024-01-18 21:40:00|163.46|161.06|163.29|160.89|163.51|161.11|163.29|160.89|0
1705614300000|2024-01-18 21:45:00|163.18|160.78|163.29|160.89|163.4|161|162.95|160.55|0
1705614600000|2024-01-18 21:50:00|163.4|161|163.62|161.22|163.74|161.34|163.29|160.89|0
1705614900000|2024-01-18 21:55:00|163.74|161.34|162.89|160.49|163.74|161.34|162.83|160.43|0
1705615200000|2024-01-18 22:00:00|162.97|160.57|163.02|160.62|163.12|160.72|162.79|160.39|0
1705615500000|2024-01-18 22:05:00|163.03|160.63|163.02|160.62|163.05|160.65|163.02|160.62|0
1705615800000|2024-01-18 22:10:00|163|160.6|163.03|160.63|163.07|160.67|163|160.6|0
1705616100000|2024-01-18 22:15:00|163.02|160.62|163.03|160.63|163.03|160.63|163|160.6|0
1705616700000|2024-01-18 22:25:00|163.08|160.68|163.1|160.7|163.11|160.71|163.06|160.66|0
1705617000000|2024-01-18 22:30:00|163.09|160.69|163.11|160.71|163.11|160.71|163.09|160.69|0
1705617300000|2024-01-18 22:35:00|163.09|160.69|163.06|160.66|163.09|160.69|163.06|160.66|0
1705617600000|2024-01-18 22:40:00|163.09|160.69|163.09|160.69|163.09|160.69|163.09|160.69|0
1705617900000|2024-01-18 22:45:00|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1705618200000|2024-01-18 22:50:00|163.09|160.69|163.09|160.69|163.09|160.69|163.09|160.69|0
1705618500000|2024-01-18 22:55:00|163.06|160.66|163.14|160.74|163.19|160.79|163.06|160.66|0
1705618800000|2024-01-18 23:00:00|163.1|160.7|162.26|159.86|163.1|160.7|161.97|159.57|0
1705619100000|2024-01-18 23:05:00|162.31|159.91|162.37|159.97|162.81|160.41|162.14|159.74|0
1705619400000|2024-01-18 23:10:00|162.25|159.85|162.93|160.53|163.04|160.64|162.14|159.74|0
1705619700000|2024-01-18 23:15:00|162.81|160.41|163.04|160.64|163.54|161.14|162.7|160.3|0
1705620000000|2024-01-18 23:20:00|162.98|160.58|163.03|160.63|163.37|160.97|162.92|160.52|0
1705620300000|2024-01-18 23:25:00|163.09|160.69|163.03|160.63|163.26|160.86|162.98|160.58|0
1705620600000|2024-01-18 23:30:00|162.97|160.57|162.81|160.41|163.14|160.74|162.58|160.18|0
1705620900000|2024-01-18 23:35:00|162.92|160.52|163.03|160.63|163.14|160.74|162.81|160.41|0
1705621200000|2024-01-18 23:40:00|163.14|160.74|163.14|160.74|163.37|160.97|162.81|160.41|0
1705621500000|2024-01-18 23:45:00|163.25|160.85|162.92|160.52|163.37|160.97|162.58|160.18|0
1705621800000|2024-01-18 23:50:00|162.97|160.57|163.93|161.53|164.15|161.75|162.97|160.57|0
1705622100000|2024-01-18 23:55:00|163.87|161.47|164.6|162.2|164.72|162.32|163.7|161.3|0
1705622400000|2024-01-19 00:00:00|164.49|162.09|164.15|161.75|164.72|162.32|164.04|161.64|0
1705622700000|2024-01-19 00:05:00|164.26|161.86|163.81|161.41|164.37|161.97|163.7|161.3|0
1705623000000|2024-01-19 00:10:00|163.75|161.35|163.47|161.07|163.75|161.35|163.25|160.85|0
1705623300000|2024-01-19 00:15:00|163.41|161.01|164.03|161.63|164.03|161.63|163.24|160.84|0
1705623600000|2024-01-19 00:20:00|164.14|161.74|164.42|162.02|164.6|162.2|164.14|161.74|0
1705623900000|2024-01-19 00:25:00|164.48|162.08|164.71|162.31|164.71|162.31|164.37|161.97|0
1705624200000|2024-01-19 00:30:00|164.82|162.42|164.71|162.31|164.82|162.42|164.48|162.08|0
1705624500000|2024-01-19 00:35:00|164.59|162.19|164.7|162.3|164.82|162.42|164.37|161.97|0
1705624800000|2024-01-19 00:40:00|164.59|162.19|164.14|161.74|164.7|162.3|164.14|161.74|0
1705625100000|2024-01-19 00:45:00|164.02|161.62|163.69|161.29|164.14|161.74|163.57|161.17|0
1705625400000|2024-01-19 00:50:00|163.57|161.17|163.8|161.4|163.8|161.4|163.51|161.11|0
1705625700000|2024-01-19 00:55:00|163.68|161.28|164.02|161.62|164.13|161.73|163.68|161.28|0
1705626000000|2024-01-19 01:00:00|164.13|161.73|164.58|162.18|164.58|162.18|164.13|161.73|0
1705626300000|2024-01-19 01:05:00|164.47|162.07|163.79|161.39|164.47|162.07|163.46|161.06|0
1705626600000|2024-01-19 01:10:00|163.91|161.51|164.13|161.73|164.47|162.07|163.79|161.39|0
1705626900000|2024-01-19 01:15:00|164.18|161.78|163.34|160.94|164.24|161.84|163.11|160.71|0
1705627200000|2024-01-19 01:20:00|163.23|160.83|162.78|160.38|163.34|160.94|162.55|160.15|0
1705627500000|2024-01-19 01:25:00|162.66|160.26|162.77|160.37|163.11|160.71|162.21|159.81|0
1705627800000|2024-01-19 01:30:00|162.79|160.59|163.24|161.04|163.29|161.09|162.56|160.36|0
1705628100000|2024-01-19 01:35:00|163.12|160.92|163.91|161.71|163.91|161.71|163.12|160.92|0
1705628400000|2024-01-19 01:40:00|163.85|161.65|163.62|161.42|163.91|161.71|163.57|161.37|0
1705628700000|2024-01-19 01:45:00|163.68|161.48|163.68|161.48|163.79|161.59|163.46|161.26|0
1705629000000|2024-01-19 01:50:00|163.57|161.37|164.13|161.93|164.24|162.04|163.57|161.37|0
1705629300000|2024-01-19 01:55:00|164.24|162.04|164.36|162.16|164.47|162.27|164.02|161.82|0
1705629600000|2024-01-19 02:00:00|164.24|162.04|164.13|161.93|164.47|162.27|164.02|161.82|0
1705629900000|2024-01-19 02:05:00|164.24|162.04|164.13|161.93|164.35|162.15|163.68|161.48|0
1705630200000|2024-01-19 02:10:00|164.07|161.87|164.24|162.04|164.46|162.26|163.67|161.47|0
1705630500000|2024-01-19 02:15:00|164.35|162.15|163.9|161.7|164.35|162.15|163.9|161.7|0
1705630800000|2024-01-19 02:20:00|163.95|161.75|164.12|161.92|164.12|161.92|163.56|161.36|0
1705631100000|2024-01-19 02:25:00|164.06|161.86|164.12|161.92|164.35|162.15|163.78|161.58|0
1705631400000|2024-01-19 02:30:00|164.01|161.81|164.12|161.92|164.23|162.03|163.78|161.58|0
1705631700000|2024-01-19 02:35:00|164.01|161.81|163.89|161.69|164.01|161.81|163.78|161.58|0
1705632000000|2024-01-19 02:40:00|163.78|161.58|163.83|161.63|164|161.8|163.55|161.35|0
1705632300000|2024-01-19 02:45:00|163.89|161.69|164.91|162.71|165.02|162.82|163.89|161.69|0
1705632600000|2024-01-19 02:50:00|164.85|162.65|164.51|162.31|165.02|162.82|164.34|162.14|0
1705632900000|2024-01-19 02:55:00|164.57|162.37|164.56|162.36|164.68|162.48|164.34|162.14|0
1705633200000|2024-01-19 03:00:00|164.45|162.25|165.02|162.82|165.24|163.04|164.45|162.25|0
1705633500000|2024-01-19 03:05:00|165.13|162.93|164.9|162.7|165.13|162.93|164.67|162.47|0
1705633800000|2024-01-19 03:10:00|164.84|162.64|164.84|162.64|165.01|162.81|164.79|162.59|0
1705634100000|2024-01-19 03:15:00|164.79|162.59|164.9|162.7|165.01|162.81|164.78|162.58|0
1705634400000|2024-01-19 03:20:00|164.78|162.58|164.44|162.24|164.84|162.64|164.33|162.13|0
1705634700000|2024-01-19 03:25:00|164.39|162.19|164.56|162.36|164.56|162.36|164.33|162.13|0
1705635000000|2024-01-19 03:30:00|164.44|162.24|164.55|162.35|164.67|162.47|164.22|162.02|0
1705635300000|2024-01-19 03:35:00|164.44|162.24|164.78|162.58|164.78|162.58|164.44|162.24|0
1705635600000|2024-01-19 03:40:00|164.67|162.47|164.55|162.35|164.78|162.58|164.44|162.24|0
1705635900000|2024-01-19 03:45:00|164.66|162.46|164.66|162.46|164.66|162.46|164.32|162.12|0
1705636200000|2024-01-19 03:50:00|164.55|162.35|164.77|162.57|164.83|162.63|164.55|162.35|0
1705636500000|2024-01-19 03:55:00|164.89|162.69|164.89|162.69|165|162.8|164.77|162.57|0
1705636800000|2024-01-19 04:00:00|165|162.8|164.77|162.57|165|162.8|164.66|162.46|0
1705637100000|2024-01-19 04:05:00|164.88|162.68|164.66|162.46|165|162.8|164.66|162.46|0
1705637400000|2024-01-19 04:10:00|164.54|162.34|164.43|162.23|164.54|162.34|164.43|162.23|0
1705637700000|2024-01-19 04:15:00|164.54|162.34|164.65|162.45|164.65|162.45|164.43|162.23|0
1705638000000|2024-01-19 04:20:00|164.77|162.57|164.77|162.57|164.88|162.68|164.54|162.34|0
1705638300000|2024-01-19 04:25:00|164.65|162.45|164.54|162.34|164.77|162.57|164.43|162.23|0
1705638600000|2024-01-19 04:30:00|164.43|162.23|164.31|162.11|164.54|162.34|164.2|162|0
1705638900000|2024-01-19 04:35:00|164.25|162.05|164.54|162.34|164.54|162.34|164.2|162|0
1705639200000|2024-01-19 04:40:00|164.59|162.39|164.65|162.45|164.65|162.45|164.53|162.33|0
1705639500000|2024-01-19 04:45:00|164.53|162.33|164.42|162.22|164.53|162.33|164.42|162.22|0
1705639800000|2024-01-19 04:50:00|164.31|162.11|164.31|162.11|164.42|162.22|164.19|161.99|0
1705640100000|2024-01-19 04:55:00|164.25|162.05|164.3|162.1|164.31|162.11|164.19|161.99|0
1705640400000|2024-01-19 05:00:00|164.42|162.22|164.75|162.55|164.87|162.67|164.42|162.22|0
1705640700000|2024-01-19 05:05:00|164.64|162.44|164.53|162.33|164.7|162.5|164.3|162.1|0
1705641000000|2024-01-19 05:10:00|164.41|162.21|164.75|162.55|164.75|162.55|164.41|162.21|0
1705641300000|2024-01-19 05:15:00|164.86|162.66|164.52|162.32|164.86|162.66|164.47|162.27|0
1705641600000|2024-01-19 05:20:00|164.64|162.44|164.64|162.44|164.75|162.55|164.41|162.21|0
1705641900000|2024-01-19 05:25:00|164.58|162.38|164.75|162.55|164.75|162.55|164.52|162.32|0
1705642200000|2024-01-19 05:30:00|164.86|162.66|164.29|162.09|164.86|162.66|164.29|162.09|0
1705642500000|2024-01-19 05:35:00|164.18|161.98|163.73|161.53|164.41|162.21|163.62|161.42|0
1705642800000|2024-01-19 05:40:00|163.62|161.42|163.84|161.64|163.84|161.64|163.5|161.3|0
1705643100000|2024-01-19 05:45:00|163.73|161.53|163.61|161.41|163.73|161.53|163.5|161.3|0
1705643400000|2024-01-19 05:50:00|163.73|161.53|163.39|161.19|163.78|161.58|163.27|161.07|0
1705643700000|2024-01-19 05:55:00|163.33|161.13|163.21|161.01|163.39|161.19|163.05|160.85|0
1705644000000|2024-01-19 06:00:00|163.16|160.96|163.38|161.18|163.5|161.3|163.05|160.85|0
1705644300000|2024-01-19 06:05:00|163.5|161.3|163.83|161.63|164.06|161.86|163.38|161.18|0
1705644600000|2024-01-19 06:10:00|163.95|161.75|164.28|162.08|164.28|162.08|163.66|161.46|0
1705644900000|2024-01-19 06:15:00|164.17|161.97|164.39|162.19|164.39|162.19|164.17|161.97|0
1705645200000|2024-01-19 06:20:00|164.28|162.08|164.28|162.08|164.39|162.19|164.17|161.97|0
1705645500000|2024-01-19 06:25:00|164.17|161.97|163.83|161.63|164.39|162.19|163.83|161.63|0
1705645800000|2024-01-19 06:30:00|163.94|161.74|163.94|161.74|164.16|161.96|163.71|161.51|0
1705646100000|2024-01-19 06:35:00|164.05|161.85|164.28|162.08|164.39|162.19|163.94|161.74|0
1705646400000|2024-01-19 06:40:00|164.16|161.96|164.27|162.07|164.84|162.64|164.05|161.85|0
1705646700000|2024-01-19 06:45:00|164.39|162.19|164.39|162.19|164.5|162.3|164.27|162.07|0
1705647000000|2024-01-19 06:50:00|164.5|162.3|164.38|162.18|164.5|162.3|164.27|162.07|0
1705647300000|2024-01-19 06:55:00|164.27|162.07|164.5|162.3|164.61|162.41|164.27|162.07|0
1705647600000|2024-01-19 07:00:00|164.27|162.07|164.32|162.12|164.5|162.3|163.82|161.62|0
1705647900000|2024-01-19 07:05:00|164.38|162.18|164.38|162.18|164.72|162.52|163.93|161.73|0
1705648200000|2024-01-19 07:10:00|164.27|162.07|164.04|161.84|164.27|162.07|163.81|161.61|0
1705648500000|2024-01-19 07:15:00|164.09|161.89|167.04|164.84|167.1|164.9|164.04|161.84|0
1705648800000|2024-01-19 07:20:00|166.99|164.79|166.3|164.1|167.22|165.02|165.96|163.76|0
1705649100000|2024-01-19 07:25:00|166.42|164.22|166.3|164.1|166.42|164.22|165.62|163.42|0
1705649400000|2024-01-19 07:30:00|166.42|164.22|166.64|164.44|167.1|164.9|166.19|163.99|0
1705649700000|2024-01-19 07:35:00|166.58|164.38|165.63|163.43|168.15|165.95|164.95|162.75|0
1705650000000|2024-01-19 07:40:00|165.69|163.49|165.63|163.43|165.86|163.66|165.29|163.09|0
1705650300000|2024-01-19 07:45:00|165.52|163.32|165.63|163.43|165.63|163.43|164.83|162.63|0
1705650600000|2024-01-19 07:50:00|165.52|163.32|166.09|163.89|166.09|163.89|165.52|163.32|0
1705650900000|2024-01-19 07:55:00|165.97|163.77|165.51|163.31|165.97|163.77|165.45|163.25|0
1705651200000|2024-01-19 08:00:00|165.4|163.2|165.28|163.08|165.86|163.66|165.06|162.86|0
1705651500000|2024-01-19 08:05:00|165.4|163.2|164.6|162.4|165.51|163.31|164.49|162.29|0
1705651800000|2024-01-19 08:10:00|164.65|162.45|165.22|163.02|165.22|163.02|164.26|162.06|0
1705652100000|2024-01-19 08:15:00|165.28|163.08|165.11|162.91|165.74|163.54|164.6|162.4|0
1705652400000|2024-01-19 08:20:00|165.17|162.97|165.73|163.53|165.73|163.53|164.71|162.51|0
1705652700000|2024-01-19 08:25:00|165.85|163.65|165.05|162.85|165.85|163.65|165.05|162.85|0
1705653000000|2024-01-19 08:30:00|164.94|162.74|164.71|162.51|164.94|162.74|163.91|161.71|0
1705653300000|2024-01-19 08:35:00|164.59|162.39|164.93|162.73|165.05|162.85|164.19|161.99|0
1705653600000|2024-01-19 08:40:00|165.05|162.85|164.7|162.5|165.16|162.96|164.14|161.94|0
1705653900000|2024-01-19 08:45:00|164.59|162.39|165.61|163.41|165.61|163.41|164.25|162.05|0
1705654200000|2024-01-19 08:50:00|165.67|163.47|165.84|163.64|165.95|163.75|165.5|163.3|0
1705654500000|2024-01-19 08:55:00|165.73|163.53|166.98|164.78|166.98|164.78|165.73|163.53|0
1705654800000|2024-01-19 09:00:00|166.87|164.67|167.79|165.59|168.02|165.82|166.69|164.49|0
1705655100000|2024-01-19 09:05:00|167.67|165.47|168.01|165.81|168.01|165.81|167.1|164.9|0
1705655400000|2024-01-19 09:10:00|167.9|165.7|169.4|167.2|169.4|167.2|167.55|165.35|0
1705655700000|2024-01-19 09:15:00|169.51|167.31|169.28|167.08|169.75|167.55|169.17|166.97|0
1705656000000|2024-01-19 09:20:00|169.22|167.02|170.09|167.89|170.21|168.01|169.22|167.02|0
1705656300000|2024-01-19 09:25:00|169.98|167.78|170.03|167.83|170.32|168.12|169.86|167.66|0
1705656600000|2024-01-19 09:30:00|169.97|167.77|168.47|166.27|169.97|167.77|168.47|166.27|0
1705656900000|2024-01-19 09:35:00|168.35|166.15|167.66|165.46|168.35|166.15|167.43|165.23|0
1705657200000|2024-01-19 09:40:00|167.55|165.35|166.97|164.77|167.55|165.35|166.86|164.66|0
1705657500000|2024-01-19 09:45:00|166.91|164.71|167.6|165.4|167.66|165.46|166.74|164.54|0
1705657800000|2024-01-19 09:50:00|167.54|165.34|168.59|166.39|168.94|166.74|167.31|165.11|0
1705658100000|2024-01-19 09:55:00|168.71|166.51|169.63|167.43|169.63|167.43|168.71|166.51|0
1705658400000|2024-01-19 10:00:00|169.57|167.37|169.4|167.2|169.57|167.37|168.94|166.74|0
1705658700000|2024-01-19 10:05:00|169.28|167.08|169.51|167.31|169.74|167.54|169.17|166.97|0
1705659000000|2024-01-19 10:10:00|169.4|167.2|169.39|167.19|169.74|167.54|169.16|166.96|0
1705659300000|2024-01-19 10:15:00|169.28|167.08|168.82|166.62|169.28|167.08|168.24|166.04|0
1705659600000|2024-01-19 10:20:00|168.93|166.73|168.93|166.73|169.28|167.08|168.81|166.61|0
1705659900000|2024-01-19 10:25:00|168.81|166.61|168.7|166.5|168.81|166.61|168.24|166.04|0
1705660200000|2024-01-19 10:30:00|168.75|166.55|168.81|166.61|168.93|166.73|168.35|166.15|0
1705660500000|2024-01-19 10:35:00|168.7|166.5|169.62|167.42|169.85|167.65|168.7|166.5|0
1705660800000|2024-01-19 10:40:00|169.73|167.53|169.5|167.3|169.97|167.77|169.39|167.19|0
1705661100000|2024-01-19 10:45:00|169.44|167.24|169.9|167.7|169.9|167.7|169.39|167.19|0
1705661400000|2024-01-19 10:50:00|170.08|167.88|170.25|168.05|170.43|168.23|169.73|167.53|0
1705661700000|2024-01-19 10:55:00|170.19|167.99|169.96|167.76|170.77|168.57|169.96|167.76|0
1705662000000|2024-01-19 11:00:00|169.84|167.64|170.08|167.88|170.42|168.22|169.5|167.3|0
1705662300000|2024-01-19 11:05:00|170.19|167.99|170.42|168.22|170.54|168.34|170.07|167.87|0
1705662600000|2024-01-19 11:10:00|170.54|168.34|170.89|168.69|171.12|168.92|170.42|168.22|0
1705662900000|2024-01-19 11:15:00|170.77|168.57|170.54|168.34|171|168.8|170.3|168.1|0
1705663200000|2024-01-19 11:20:00|170.47|168.27|170.88|168.68|171|168.8|170.3|168.1|0
1705663500000|2024-01-19 11:25:00|170.77|168.57|170.65|168.45|170.77|168.57|170.42|168.22|0
1705663800000|2024-01-19 11:30:00|170.53|168.33|172.05|169.85|172.16|169.96|170.53|168.33|0
1705664100000|2024-01-19 11:35:00|171.93|169.73|172.63|170.43|172.63|170.43|171.81|169.61|0
1705664400000|2024-01-19 11:40:00|172.51|170.31|172.63|170.43|172.8|170.6|172.28|170.08|0
1705664700000|2024-01-19 11:45:00|172.68|170.48|172.51|170.31|172.74|170.54|172.39|170.19|0
1705665000000|2024-01-19 11:50:00|172.62|170.42|171.69|169.49|172.62|170.42|171.69|169.49|0
1705665300000|2024-01-19 11:55:00|171.57|169.37|172.33|170.13|172.51|170.31|171.57|169.37|0
1705665600000|2024-01-19 12:00:00|172.27|170.07|172.15|169.95|172.39|170.19|171.57|169.37|0
1705665900000|2024-01-19 12:05:00|172.04|169.84|172.25|170.05|172.84|170.64|171.92|169.72|0
1705666200000|2024-01-19 12:10:00|172.13|169.93|172.13|169.93|172.25|170.05|171.67|169.47|0
1705666500000|2024-01-19 12:15:00|172.02|169.82|171.43|169.23|172.19|169.99|171.43|169.23|0
1705666800000|2024-01-19 12:20:00|171.55|169.35|171.08|168.88|171.67|169.47|170.97|168.77|0
1705667100000|2024-01-19 12:25:00|171.14|168.94|171.08|168.88|171.6|169.4|170.97|168.77|0
1705667400000|2024-01-19 12:30:00|170.97|168.77|171.2|169|171.43|169.23|170.85|168.65|0
1705667700000|2024-01-19 12:35:00|171.31|169.11|171.54|169.34|171.54|169.34|170.96|168.76|0
1705668000000|2024-01-19 12:40:00|171.43|169.23|170.61|168.41|171.43|169.23|170.38|168.18|0
1705668300000|2024-01-19 12:45:00|170.38|168.18|170.96|168.76|170.96|168.76|170.38|168.18|0
1705668600000|2024-01-19 12:50:00|171.08|168.88|172.01|169.81|172.24|170.04|171.08|168.88|0
1705668900000|2024-01-19 12:55:00|172.12|169.92|173.05|170.85|173.29|171.09|172.12|169.92|0
1705669200000|2024-01-19 13:00:00|173.17|170.97|174.11|171.91|174.7|172.5|173.17|170.97|0
1705669500000|2024-01-19 13:05:00|174.22|172.02|175.16|172.96|175.28|173.08|173.87|171.67|0
1705669800000|2024-01-19 13:10:00|175.05|172.85|175.4|173.2|175.64|173.44|174.69|172.49|0
1705670100000|2024-01-19 13:15:00|175.52|173.32|175.16|172.96|175.75|173.55|175.04|172.84|0
1705670400000|2024-01-19 13:20:00|175.4|173.2|174.69|172.49|175.52|173.32|174.45|172.25|0
1705670700000|2024-01-19 13:25:00|174.57|172.37|173.63|171.43|174.57|172.37|173.63|171.43|0
1705671000000|2024-01-19 13:30:00|173.51|171.31|173.57|171.37|174.45|172.25|173.05|170.85|0
1705671300000|2024-01-19 13:35:00|173.63|171.43|173.39|171.19|173.86|171.66|173.28|171.08|0
1705671600000|2024-01-19 13:40:00|173.28|171.08|171.99|169.79|173.39|171.19|171.76|169.56|0
1705671900000|2024-01-19 13:45:00|172.11|169.91|172.11|169.91|172.69|170.49|171.87|169.67|0
1705672200000|2024-01-19 13:50:00|172.22|170.02|171.75|169.55|172.22|170.02|171.52|169.32|0
1705672500000|2024-01-19 13:55:00|171.64|169.44|171.11|168.91|171.75|169.55|170.59|168.39|0
1705672800000|2024-01-19 14:00:00|171.06|168.86|170.71|168.51|171.4|169.2|170.01|167.81|0
1705673100000|2024-01-19 14:05:00|170.82|168.62|170.7|168.5|171.52|169.32|170.47|168.27|0
1705673400000|2024-01-19 14:10:00|170.82|168.62|169.43|167.23|170.94|168.74|169.32|167.12|0
1705673700000|2024-01-19 14:15:00|169.26|167.06|169.2|167|169.78|167.58|169.08|166.88|0
1705674000000|2024-01-19 14:20:00|169.08|166.88|170.12|167.92|170.12|167.92|168.97|166.77|0
1705674300000|2024-01-19 14:25:00|169.77|167.57|167.36|165.16|169.77|167.57|166.67|164.47|0
1705674600000|2024-01-19 14:30:00|167.24|165.04|164.69|162.49|168.16|165.96|164.12|161.92|0
1705674900000|2024-01-19 14:35:00|164.58|162.38|164.01|161.81|165.37|163.17|163.56|161.36|0
1705675200000|2024-01-19 14:40:00|163.9|161.7|163.67|161.47|164.8|162.6|163.33|161.13|0
1705675500000|2024-01-19 14:45:00|163.56|161.36|166.06|163.86|166.51|164.31|163.33|161.13|0
1705675800000|2024-01-19 14:50:00|166.17|163.97|167.68|165.48|168.02|165.82|165.26|163.06|0
1705676100000|2024-01-19 14:55:00|167.57|165.37|168.14|165.94|168.25|166.05|167.11|164.91|0
1705676400000|2024-01-19 15:00:00|168.08|165.88|169.05|166.85|170.67|168.47|167.33|165.13|0
1705676700000|2024-01-19 15:05:00|168.94|166.74|165.51|163.31|169.28|167.08|164.6|162.4|0
1705677000000|2024-01-19 15:10:00|165.28|163.08|165.96|163.76|166.87|164.67|165.05|162.85|0
1705677300000|2024-01-19 15:15:00|166.08|163.88|168.13|165.93|168.71|166.51|165.73|163.53|0
1705677600000|2024-01-19 15:20:00|168.25|166.05|168.02|165.82|169.28|167.08|166.65|164.45|0
1705677900000|2024-01-19 15:25:00|167.91|165.71|168.71|166.51|168.94|166.74|167.79|165.59|0
1705678200000|2024-01-19 15:30:00|168.48|166.28|167.07|164.87|168.48|166.28|166.42|164.22|0
1705678500000|2024-01-19 15:35:00|167.19|164.99|168.79|166.59|169.48|167.28|167.19|164.99|0
1705678800000|2024-01-19 15:40:00|168.9|166.7|169.86|167.66|170.28|168.08|168.33|166.13|0
1705679100000|2024-01-19 15:45:00|169.74|167.54|168.82|166.62|170.44|168.24|168.82|166.62|0
1705679400000|2024-01-19 15:50:00|168.94|166.74|170.09|167.89|170.09|167.89|168.02|165.82|0
1705679700000|2024-01-19 15:55:00|170.2|168|170.55|168.35|171.48|169.28|169.63|167.43|0
1705680000000|2024-01-19 16:00:00|170.67|168.47|171.01|168.81|171.59|169.39|169.39|167.19|0
1705680300000|2024-01-19 16:05:00|170.78|168.58|172.29|170.09|172.76|170.56|170.78|168.58|0
1705680600000|2024-01-19 16:10:00|172.41|170.21|172.87|170.67|174.87|172.67|172.41|170.21|0
1705680900000|2024-01-19 16:15:00|172.99|170.79|173.69|171.49|174.63|172.43|172.87|170.67|0
1705681200000|2024-01-19 16:20:00|173.81|171.61|174.04|171.84|174.04|171.84|173.1|170.9|0
1705681500000|2024-01-19 16:25:00|174.16|171.96|173.34|171.14|174.51|172.31|172.99|170.79|0
1705681800000|2024-01-19 16:30:00|173.22|171.02|171.96|169.76|174.85|172.65|171.96|169.76|0
1705682100000|2024-01-19 16:35:00|172.07|169.87|171.26|169.06|172.07|169.87|170.68|168.48|0
1705682400000|2024-01-19 16:40:00|171.14|168.94|171.26|169.06|171.49|169.29|170.21|168.01|0
1705682700000|2024-01-19 16:45:00|171.14|168.94|170.56|168.36|171.37|169.17|170.1|167.9|0
1705683000000|2024-01-19 16:50:00|170.44|168.24|171.84|169.64|172.65|170.45|170.44|168.24|0
1705683300000|2024-01-19 16:55:00|171.72|169.52|173.24|171.04|173.47|171.27|171.25|169.05|0
1705683600000|2024-01-19 17:00:00|173.35|171.15|173.12|170.92|173.94|171.74|172.53|170.33|0
1705683900000|2024-01-19 17:05:00|173.23|171.03|172.18|169.98|173.35|171.15|172.18|169.98|0
1705684200000|2024-01-19 17:10:00|172.12|169.92|172.53|170.33|172.88|170.68|170.44|168.24|0
1705684500000|2024-01-19 17:15:00|172.65|170.45|173|170.8|173.7|171.5|172.41|170.21|0
1705684800000|2024-01-19 17:20:00|173.11|170.91|174.52|172.32|174.64|172.44|172.53|170.33|0
1705685100000|2024-01-19 17:25:00|174.4|172.2|175.58|173.38|176.05|173.85|174.17|171.97|0
1705685400000|2024-01-19 17:30:00|175.7|173.5|177.23|175.03|178.24|176.04|175.46|173.26|0
1705685700000|2024-01-19 17:35:00|177.35|175.15|176.88|174.68|178.66|176.46|176.88|174.68|0
1705686000000|2024-01-19 17:40:00|176.99|174.79|177.35|175.15|177.35|175.15|175.34|173.14|0
1705686300000|2024-01-19 17:45:00|177.23|175.03|176.75|174.55|177.35|175.15|175.93|173.73|0
1705686600000|2024-01-19 17:50:00|176.87|174.67|178.42|176.22|178.54|176.34|176.87|174.67|0
1705686900000|2024-01-19 17:55:00|178.54|176.34|178.13|175.93|180.55|178.35|178.01|175.81|0
1705687200000|2024-01-19 18:00:00|178.25|176.05|176.69|174.49|178.25|176.05|175.86|173.66|0
1705687500000|2024-01-19 18:05:00|176.81|174.61|178.18|175.98|178.6|176.4|176.69|174.49|0
1705687800000|2024-01-19 18:10:00|178.24|176.04|179.32|177.12|179.92|177.72|178|175.8|0
1705688100000|2024-01-19 18:15:00|179.44|177.24|179.68|177.48|181.49|179.29|179.44|177.24|0
1705688400000|2024-01-19 18:20:00|179.92|177.72|181.24|179.04|182.09|179.89|179.92|177.72|0
1705688700000|2024-01-19 18:25:00|181.37|179.17|181.91|179.71|181.97|179.77|180.76|178.56|0
1705689000000|2024-01-19 18:30:00|182.09|179.89|182.33|180.13|182.82|180.62|181.85|179.65|0
1705689300000|2024-01-19 18:35:00|182.45|180.25|183.42|181.22|183.67|181.47|182.45|180.25|0
1705689600000|2024-01-19 18:40:00|183.55|181.35|184.03|181.83|184.15|181.95|183.06|180.86|0
1705689900000|2024-01-19 18:45:00|184.28|182.08|183.66|181.46|184.4|182.2|182.93|180.73|0
1705690200000|2024-01-19 18:50:00|183.79|181.59|182.96|180.76|184.57|182.37|182.71|180.51|0
1705690500000|2024-01-19 18:55:00|183.08|180.88|184.79|182.59|184.91|182.71|183.08|180.88|0
1705690800000|2024-01-19 19:00:00|184.91|182.71|185.4|183.2|185.52|183.32|184.17|181.97|0
1705691100000|2024-01-19 19:05:00|185.15|182.95|186.01|183.81|186.01|183.81|185.03|182.83|0
1705691400000|2024-01-19 19:10:00|185.89|183.69|187.86|185.66|188.11|185.91|185.89|183.69|0
1705691700000|2024-01-19 19:15:00|187.74|185.54|186.01|183.81|188.11|185.91|185.64|183.44|0
1705692000000|2024-01-19 19:20:00|186.13|183.93|186.99|184.79|187.24|185.04|185.15|182.95|0
1705692300000|2024-01-19 19:25:00|187.11|184.91|186.13|183.93|189.72|187.52|185.76|183.56|0
1705692600000|2024-01-19 19:30:00|186.37|184.17|184.78|182.58|186.87|184.67|184.16|181.96|0
1705692900000|2024-01-19 19:35:00|184.9|182.7|186.25|184.05|186.49|184.29|183.19|180.99|0
1705693200000|2024-01-19 19:40:00|186.37|184.17|185.88|183.68|187.23|185.03|184.65|182.45|0
1705693500000|2024-01-19 19:45:00|186|183.8|186.74|184.54|187.11|184.91|185.14|182.94|0
1705693800000|2024-01-19 19:50:00|186.86|184.66|186.24|184.04|186.98|184.78|185.14|182.94|0
1705694100000|2024-01-19 19:55:00|186.37|184.17|188.29|186.09|188.35|186.15|186.37|184.17|0
1705694400000|2024-01-19 20:00:00|188.23|186.03|188.85|186.65|189.84|187.64|187.36|185.16|0
1705694700000|2024-01-19 20:05:00|188.97|186.77|188.47|186.27|189.71|187.51|188.35|186.15|0
1705695000000|2024-01-19 20:10:00|188.6|186.4|188.57|186.37|189.31|187.11|187.61|185.41|0
1705695300000|2024-01-19 20:15:00|188.69|186.49|188.69|186.49|189.43|187.23|188.07|185.87|0
1705695600000|2024-01-19 20:20:00|188.57|186.37|186.96|184.76|189.06|186.86|186.59|184.39|0
1705695900000|2024-01-19 20:25:00|187.08|184.88|188.19|185.99|188.81|186.61|186.84|184.64|0
1705696200000|2024-01-19 20:30:00|188.32|186.12|188.87|186.67|188.99|186.79|187.57|185.37|0
1705696500000|2024-01-19 20:35:00|189.06|186.86|188.07|185.87|189.55|187.35|187.82|185.62|0
1705696800000|2024-01-19 20:40:00|187.94|185.74|187.14|184.94|188.56|186.36|187.14|184.94|0
1705697100000|2024-01-19 20:45:00|186.96|184.76|188.31|186.11|188.68|186.48|186.96|184.76|0
1705697400000|2024-01-19 20:50:00|188.8|186.6|189.67|187.47|189.67|187.47|187.57|185.37|0
1705697700000|2024-01-19 20:55:00|189.55|187.35|189.3|187.1|189.79|187.59|187.81|185.61|0
1705698000000|2024-01-19 21:00:00|189.17|186.97|191.03|188.83|191.16|188.96|188.18|185.98|0
1705698300000|2024-01-19 21:05:00|190.91|188.71|190.66|188.46|190.91|188.71|190.29|188.09|0
1705698600000|2024-01-19 21:10:00|190.54|188.34|189.97|187.77|190.54|188.34|189.66|187.46|0
1705887600000|2024-01-22 01:40:00|197.72|195.52|197.21|195.01|197.72|195.52|196.96|194.76|0
1705887900000|2024-01-22 01:45:00|197.34|195.14|197.84|195.64|198.22|196.02|197.08|194.88|0
1705888200000|2024-01-22 01:50:00|197.72|195.52|197.72|195.52|197.84|195.64|197.21|195.01|0
1705888500000|2024-01-22 01:55:00|197.59|195.39|197.71|195.51|197.84|195.64|197.33|195.13|0
1705888800000|2024-01-22 02:00:00|197.84|195.64|197.46|195.26|197.84|195.64|197.08|194.88|0
1705889100000|2024-01-22 02:05:00|197.59|195.39|197.33|195.13|197.71|195.51|197.2|195|0
1705889400000|2024-01-22 02:10:00|197.46|195.26|198.09|195.89|198.22|196.02|197.46|195.26|0
1705889700000|2024-01-22 02:15:00|198.22|196.02|198.72|196.52|198.79|196.59|197.96|195.76|0
1705890000000|2024-01-22 02:20:00|198.6|196.4|197.83|195.63|198.72|196.52|197.71|195.51|0
1705890300000|2024-01-22 02:25:00|197.77|195.57|197.07|194.87|197.96|195.76|197.07|194.87|0
1705890600000|2024-01-22 02:30:00|197.2|195|196.31|194.11|197.2|195|196.19|193.99|0
1705890900000|2024-01-22 02:35:00|196.19|193.99|196.69|194.49|196.82|194.62|196.19|193.99|0
1705891200000|2024-01-22 02:40:00|196.82|194.62|197.07|194.87|197.07|194.87|196.69|194.49|0
1705891500000|2024-01-22 02:45:00|197.19|194.99|197.7|195.5|197.7|195.5|197.07|194.87|0
1705891800000|2024-01-22 02:50:00|197.57|195.37|197.44|195.24|197.57|195.37|197.32|195.12|0
1705892100000|2024-01-22 02:55:00|197.32|195.12|197.19|194.99|197.44|195.24|196.94|194.74|0
1705892400000|2024-01-22 03:00:00|197.32|195.12|197.19|194.99|197.44|195.24|196.94|194.74|0
1705892700000|2024-01-22 03:05:00|197.06|194.86|196.81|194.61|197.19|194.99|196.68|194.48|0
1705893000000|2024-01-22 03:10:00|196.93|194.73|196.55|194.35|196.93|194.73|196.43|194.23|0
1705893300000|2024-01-22 03:15:00|196.68|194.48|196.93|194.73|196.93|194.73|196.43|194.23|0
1705893600000|2024-01-22 03:20:00|196.8|194.6|196.42|194.22|196.93|194.73|196.42|194.22|0
1705893900000|2024-01-22 03:25:00|196.55|194.35|196.93|194.73|197.05|194.85|196.55|194.35|0
1705894200000|2024-01-22 03:30:00|196.8|194.6|197.18|194.98|197.31|195.11|196.8|194.6|0
1705894500000|2024-01-22 03:35:00|197.05|194.85|197.43|195.23|197.43|195.23|197.05|194.85|0
1705894800000|2024-01-22 03:40:00|197.49|195.29|197.18|194.98|197.49|195.29|197.05|194.85|0
1705895100000|2024-01-22 03:45:00|197.3|195.1|197.43|195.23|197.81|195.61|197.18|194.98|0
1705895400000|2024-01-22 03:50:00|197.3|195.1|196.54|194.34|197.36|195.16|196.54|194.34|0
1705895700000|2024-01-22 03:55:00|196.41|194.21|196.92|194.72|196.92|194.72|196.29|194.09|0
1705896000000|2024-01-22 04:00:00|197.05|194.85|197.42|195.22|197.55|195.35|197.04|194.84|0
1705896300000|2024-01-22 04:05:00|197.3|195.1|197.8|195.6|197.8|195.6|197.3|195.1|0
1705896600000|2024-01-22 04:10:00|197.55|195.35|197.67|195.47|197.68|195.48|197.42|195.22|0
1705896900000|2024-01-22 04:15:00|197.8|195.6|197.17|194.97|197.93|195.73|197.17|194.97|0
1705897200000|2024-01-22 04:20:00|197.29|195.09|197.29|195.09|197.42|195.22|197.29|195.09|0
1705897500000|2024-01-22 04:25:00|197.16|194.96|197.42|195.22|197.42|195.22|197.16|194.96|0
1705897800000|2024-01-22 04:30:00|197.29|195.09|197.29|195.09|197.42|195.22|197.16|194.96|0
1705898100000|2024-01-22 04:35:00|197.22|195.02|197.16|194.96|197.41|195.21|197.16|194.96|0
1705898400000|2024-01-22 04:40:00|197.29|195.09|197.16|194.96|197.29|195.09|196.97|194.77|0
1705898700000|2024-01-22 04:45:00|197.29|195.09|197.28|195.08|197.29|195.09|197.16|194.96|0
1705899000000|2024-01-22 04:50:00|197.41|195.21|197.28|195.08|197.41|195.21|197.28|195.08|0
1705899300000|2024-01-22 04:55:00|197.41|195.21|197.41|195.21|197.41|195.21|197.28|195.08|0
1705899600000|2024-01-22 05:00:00|197.28|195.08|197.15|194.95|197.28|195.08|196.96|194.76|0
1705899900000|2024-01-22 05:05:00|197.03|194.83|197.4|195.2|197.4|195.2|196.71|194.51|0
1705900200000|2024-01-22 05:10:00|197.34|195.14|197.15|194.95|197.34|195.14|197.02|194.82|0
1705900500000|2024-01-22 05:15:00|197.08|194.88|197.02|194.82|197.15|194.95|196.9|194.7|0
1705900800000|2024-01-22 05:20:00|196.9|194.7|197.02|194.82|197.15|194.95|196.83|194.63|0
1705901100000|2024-01-22 05:25:00|196.89|194.69|196.51|194.31|197.02|194.82|196.39|194.19|0
1705901400000|2024-01-22 05:30:00|196.39|194.19|196.89|194.69|196.89|194.69|196.26|194.06|0
1705901700000|2024-01-22 05:35:00|197.02|194.82|196.64|194.44|197.14|194.94|196.64|194.44|0
1705902000000|2024-01-22 05:40:00|196.76|194.56|196.76|194.56|196.89|194.69|196.64|194.44|0
1705902300000|2024-01-22 05:45:00|196.63|194.43|196.51|194.31|196.89|194.69|196.51|194.31|0
1705902600000|2024-01-22 05:50:00|196.25|194.05|196|193.8|196.25|194.05|195.94|193.74|0
1705902900000|2024-01-22 05:55:00|195.87|193.67|196|193.8|196|193.8|195.62|193.42|0
1705903200000|2024-01-22 06:00:00|196.13|193.93|196.88|194.68|197.01|194.81|196.12|193.92|0
1705903500000|2024-01-22 06:05:00|196.76|194.56|196.63|194.43|196.88|194.68|196.25|194.05|0
1705903800000|2024-01-22 06:10:00|196.69|194.49|196.63|194.43|196.75|194.55|196.5|194.3|0
1705904100000|2024-01-22 06:15:00|196.69|194.49|196.75|194.55|197.13|194.93|196.62|194.42|0
1705904400000|2024-01-22 06:20:00|196.62|194.42|195.99|193.79|196.75|194.55|195.87|193.67|0
1705904700000|2024-01-22 06:25:00|195.87|193.67|195.99|193.79|196.12|193.92|195.61|193.41|0
1705905000000|2024-01-22 06:30:00|196.12|193.92|196.12|193.92|196.12|193.92|195.61|193.41|0
1705905300000|2024-01-22 06:35:00|196.11|193.91|195.99|193.79|196.37|194.17|195.99|193.79|0
1705905600000|2024-01-22 06:40:00|196.11|193.91|195.99|193.79|196.11|193.91|195.73|193.53|0
1705905900000|2024-01-22 06:45:00|195.92|193.72|196.49|194.29|196.62|194.42|195.86|193.66|0
1705906200000|2024-01-22 06:50:00|196.36|194.16|196.24|194.04|196.49|194.29|195.86|193.66|0
1705906500000|2024-01-22 06:55:00|196.11|193.91|196.49|194.29|196.61|194.41|196.11|193.91|0
1705906800000|2024-01-22 07:00:00|196.36|194.16|195.22|193.02|196.36|194.16|194.97|192.77|0
1705907100000|2024-01-22 07:05:00|195.35|193.15|195.1|192.9|195.73|193.53|194.97|192.77|0
1705907400000|2024-01-22 07:10:00|195.22|193.02|196.48|194.28|196.48|194.28|194.97|192.77|0
1705907700000|2024-01-22 07:15:00|196.36|194.16|197.11|194.91|197.17|194.97|196.36|194.16|0
1705908000000|2024-01-22 07:20:00|197.05|194.85|196.99|194.79|197.37|195.17|196.73|194.53|0
1705908300000|2024-01-22 07:25:00|196.98|194.78|196.98|194.78|197.36|195.16|196.86|194.66|0
1705908600000|2024-01-22 07:30:00|196.86|194.66|196.6|194.4|197.36|195.16|196.6|194.4|0
1705908900000|2024-01-22 07:35:00|196.73|194.53|196.47|194.27|197.24|195.04|196.1|193.9|0
1705909200000|2024-01-22 07:40:00|196.54|194.34|197.36|195.16|197.36|195.16|196.47|194.27|0
1705909500000|2024-01-22 07:45:00|197.23|195.03|196.98|194.78|197.23|195.03|196.85|194.65|0
1705909800000|2024-01-22 07:50:00|196.85|194.65|196.07|193.87|198.53|196.33|196.07|193.87|0
1705910100000|2024-01-22 07:55:00|196.2|194|196.2|194|196.58|194.38|195.94|193.74|0
1705910400000|2024-01-22 08:00:00|196.32|194.12|196.83|194.63|196.83|194.63|195.94|193.74|0
1705910700000|2024-01-22 08:05:00|196.7|194.5|195.44|193.24|196.7|194.5|195.12|192.92|0
1705911000000|2024-01-22 08:10:00|195.56|193.36|195.94|193.74|196.57|194.37|195.44|193.24|0
1705911300000|2024-01-22 08:15:00|196.07|193.87|196.95|194.75|197.27|195.07|195.69|193.49|0
1705911600000|2024-01-22 08:20:00|196.83|194.63|197.59|195.39|197.59|195.39|196.7|194.5|0
1705911900000|2024-01-22 08:25:00|197.46|195.26|196.44|194.24|197.46|195.26|196.32|194.12|0
1705912200000|2024-01-22 08:30:00|196.57|194.37|195.93|193.73|196.57|194.37|195.74|193.54|0
1705912500000|2024-01-22 08:35:00|195.81|193.61|195.68|193.48|196.06|193.86|195.55|193.35|0
1705912800000|2024-01-22 08:40:00|195.55|193.35|195.43|193.23|195.93|193.73|195.3|193.1|0
1705913100000|2024-01-22 08:45:00|195.3|193.1|195.05|192.85|195.68|193.48|194.79|192.59|0
1705913400000|2024-01-22 08:50:00|194.98|192.78|195.17|192.97|195.3|193.1|194.85|192.65|0
1705913700000|2024-01-22 08:55:00|195.04|192.84|196.37|194.17|196.43|194.23|194.92|192.72|0
1705914000000|2024-01-22 09:00:00|196.5|194.3|196.62|194.42|197|194.8|196.11|193.91|0
1705914300000|2024-01-22 09:05:00|196.49|194.29|196.62|194.42|197|194.8|195.99|193.79|0
1705914600000|2024-01-22 09:10:00|196.49|194.29|195.86|193.66|196.62|194.42|195.61|193.41|0
1705914900000|2024-01-22 09:15:00|195.73|193.53|196.62|194.42|196.62|194.42|195.73|193.53|0
1705915200000|2024-01-22 09:20:00|196.55|194.35|196.11|193.91|196.74|194.54|195.98|193.78|0
1705915500000|2024-01-22 09:25:00|195.98|193.78|196.36|194.16|196.61|194.41|195.98|193.78|0
1705915800000|2024-01-22 09:30:00|196.49|194.29|196.74|194.54|196.87|194.67|196.23|194.03|0
1705916100000|2024-01-22 09:35:00|196.87|194.67|196.61|194.41|196.99|194.79|196.48|194.28|0
1705916400000|2024-01-22 09:40:00|196.48|194.28|197.37|195.17|197.62|195.42|196.23|194.03|0
1705916700000|2024-01-22 09:45:00|197.43|195.23|196.73|194.53|197.5|195.3|196.61|194.41|0
1705917000000|2024-01-22 09:50:00|196.86|194.66|197.37|195.17|197.43|195.23|196.86|194.66|0
1705917300000|2024-01-22 09:55:00|197.24|195.04|197.37|195.17|197.75|195.55|197.24|195.04|0
1705917600000|2024-01-22 10:00:00|197.49|195.29|196.86|194.66|197.49|195.29|196.73|194.53|0
1705917900000|2024-01-22 10:05:00|196.98|194.78|197.11|194.91|197.36|195.16|196.48|194.28|0
1705918200000|2024-01-22 10:10:00|197.24|195.04|198.51|196.31|198.51|196.31|197.24|195.04|0
1705918500000|2024-01-22 10:15:00|198.38|196.18|197.74|195.54|198.38|196.18|197.49|195.29|0
1705918800000|2024-01-22 10:20:00|197.68|195.48|197.23|195.03|197.87|195.67|196.98|194.78|0
1705919100000|2024-01-22 10:25:00|197.17|194.97|197.23|195.03|197.36|195.16|197.04|194.84|0
1705919400000|2024-01-22 10:30:00|197.1|194.9|197.94|195.74|198.06|195.86|197.1|194.9|0
1705919700000|2024-01-22 10:35:00|197.81|195.61|197.05|194.85|197.94|195.74|197.05|194.85|0
1705920000000|2024-01-22 10:40:00|197.3|195.1|197.17|194.97|197.43|195.23|197.05|194.85|0
1705920300000|2024-01-22 10:45:00|197.23|195.03|197.93|195.73|198.06|195.86|197.17|194.97|0
1705920600000|2024-01-22 10:50:00|197.8|195.6|197.55|195.35|198.06|195.86|197.55|195.35|0
1705920900000|2024-01-22 10:55:00|197.61|195.41|197.55|195.35|197.68|195.48|197.17|194.97|0
1705921200000|2024-01-22 11:00:00|197.42|195.22|197.67|195.47|197.67|195.47|197.29|195.09|0
1705921500000|2024-01-22 11:05:00|197.8|195.6|198.18|195.98|198.31|196.11|197.8|195.6|0
1705921800000|2024-01-22 11:10:00|198.05|195.85|198.31|196.11|198.43|196.23|197.92|195.72|0
1705922100000|2024-01-22 11:15:00|198.43|196.23|198.49|196.29|198.56|196.36|198.05|195.85|0
1705922400000|2024-01-22 11:20:00|198.43|196.23|198.56|196.36|198.81|196.61|198.18|195.98|0
1705922700000|2024-01-22 11:25:00|198.49|196.29|198.43|196.23|198.56|196.36|198.05|195.85|0
1705923000000|2024-01-22 11:30:00|198.56|196.36|198.62|196.42|198.68|196.48|198.3|196.1|0
1705923300000|2024-01-22 11:35:00|198.68|196.48|199.45|197.25|199.45|197.25|198.55|196.35|0
1705923600000|2024-01-22 11:40:00|199.38|197.18|199.19|196.99|199.45|197.25|198.68|196.48|0
1705923900000|2024-01-22 11:45:00|199.06|196.86|198.8|196.6|199.32|197.12|198.8|196.6|0
1705924200000|2024-01-22 11:50:00|198.93|196.73|198.55|196.35|198.93|196.73|198.29|196.09|0
1705924500000|2024-01-22 11:55:00|198.42|196.22|197.78|195.58|198.68|196.48|197.78|195.58|0
1705924800000|2024-01-22 12:00:00|197.91|195.71|198.8|196.6|198.8|196.6|197.78|195.58|0
1705925100000|2024-01-22 12:05:00|198.93|196.73|198.93|196.73|199.31|197.11|198.73|196.53|0
1705925400000|2024-01-22 12:10:00|199.05|196.85|199.44|197.24|199.44|197.24|198.8|196.6|0
1705925700000|2024-01-22 12:15:00|199.56|197.36|199.18|196.98|199.56|197.36|199.05|196.85|0
1705926000000|2024-01-22 12:20:00|199.31|197.11|199.43|197.23|199.56|197.36|199.11|196.91|0
1705926300000|2024-01-22 12:25:00|199.56|197.36|200.33|198.13|200.58|198.38|199.43|197.23|0
1705926600000|2024-01-22 12:30:00|200.39|198.19|200.58|198.38|200.97|198.77|200.33|198.13|0
1705926900000|2024-01-22 12:35:00|200.71|198.51|199.56|197.36|200.71|198.51|199.56|197.36|0
1705927200000|2024-01-22 12:40:00|199.62|197.42|200.32|198.12|200.45|198.25|199.62|197.42|0
1705927500000|2024-01-22 12:45:00|200.19|197.99|200.06|197.86|200.25|198.05|199.43|197.23|0
1705927800000|2024-01-22 12:50:00|200.19|197.99|200.51|198.31|200.57|198.37|200.06|197.86|0
1705928100000|2024-01-22 12:55:00|200.57|198.37|200.57|198.37|200.96|198.76|200.32|198.12|0
1705928400000|2024-01-22 13:00:00|200.7|198.5|199.93|197.73|200.7|198.5|199.8|197.6|0
1705928700000|2024-01-22 13:05:00|200.06|197.86|199.93|197.73|200.44|198.24|199.8|197.6|0
1705929000000|2024-01-22 13:10:00|199.8|197.6|199.8|197.6|199.86|197.66|199.42|197.22|0
1705929300000|2024-01-22 13:15:00|199.67|197.47|199.74|197.54|200.25|198.05|199.55|197.35|0
1705929600000|2024-01-22 13:20:00|199.87|197.67|200.89|198.69|200.89|198.69|199.61|197.41|0
1705929900000|2024-01-22 13:25:00|200.76|198.56|201.02|198.82|201.02|198.82|200.51|198.31|0
1705930200000|2024-01-22 13:30:00|200.95|198.75|199.61|197.41|201.15|198.95|199.23|197.03|0
1705930500000|2024-01-22 13:35:00|199.48|197.28|199.23|197.03|199.74|197.54|199.23|197.03|0
1705930800000|2024-01-22 13:40:00|199.35|197.15|198.33|196.13|199.74|197.54|198.21|196.01|0
1705931100000|2024-01-22 13:45:00|198.21|196.01|198.01|195.81|198.46|196.26|197.95|195.75|0
1705931400000|2024-01-22 13:50:00|198.08|195.88|198.97|196.77|199.09|196.89|197.95|195.75|0
1705931700000|2024-01-22 13:55:00|198.9|196.7|199.09|196.89|199.48|197.28|198.77|196.57|0
1705932000000|2024-01-22 14:00:00|198.97|196.77|198.07|195.87|199.22|197.02|197.95|195.75|0
1705932300000|2024-01-22 14:05:00|197.95|195.75|198.2|196|198.64|196.44|197.69|195.49|0
1705932600000|2024-01-22 14:10:00|198.07|195.87|198.2|196|198.33|196.13|197.82|195.62|0
1705932900000|2024-01-22 14:15:00|198.45|196.25|198.32|196.12|198.83|196.63|198.2|196|0
1705933200000|2024-01-22 14:20:00|198.2|196|199.21|197.01|199.98|197.78|198.2|196|0
1705933500000|2024-01-22 14:25:00|199.34|197.14|198.96|196.76|199.85|197.65|198.51|196.31|0
1705933800000|2024-01-22 14:30:00|199.08|196.88|203.18|200.98|203.44|201.24|198.96|196.76|0
1705934100000|2024-01-22 14:35:00|203.31|201.11|203.44|201.24|203.7|201.5|201.64|199.44|0
1705934400000|2024-01-22 14:40:00|203.57|201.37|201.51|199.31|203.7|201.5|200.61|198.41|0
1705934700000|2024-01-22 14:45:00|201.64|199.44|203.18|200.98|203.7|201.5|201|198.8|0
1705935000000|2024-01-22 14:50:00|203.31|201.11|206.51|204.31|206.51|204.31|203.05|200.85|0
1705935300000|2024-01-22 14:55:00|206.38|204.18|205.6|203.4|206.51|204.31|204.05|201.85|0
1705935600000|2024-01-22 15:00:00|205.99|203.79|202.31|200.11|206.64|204.44|202.13|199.93|0
1705935900000|2024-01-22 15:05:00|202.38|200.18|204.7|202.5|204.95|202.75|201.87|199.67|0
1705936200000|2024-01-22 15:10:00|204.82|202.62|205.21|203.01|205.47|203.27|203.66|201.46|0
1705936500000|2024-01-22 15:15:00|205.34|203.14|203.15|200.95|205.86|203.66|203.15|200.95|0
1705936800000|2024-01-22 15:20:00|203.53|201.33|203.34|201.14|204.31|202.11|202.05|199.85|0
1705937100000|2024-01-22 15:25:00|203.59|201.39|201.79|199.59|204.62|202.42|201.41|199.21|0
1705937400000|2024-01-22 15:30:00|201.92|199.72|199.75|197.55|201.92|199.72|198.73|196.53|0
1705937700000|2024-01-22 15:35:00|199.49|197.29|201.15|198.95|201.15|198.95|199.11|196.91|0
1705938000000|2024-01-22 15:40:00|201.41|199.21|200|197.8|201.41|199.21|199.75|197.55|0
1705938300000|2024-01-22 15:45:00|199.87|197.67|197.33|195.13|200.25|198.05|196.7|194.5|0
1705938600000|2024-01-22 15:50:00|197.46|195.26|198.91|196.71|199.49|197.29|197.46|195.26|0
1705938900000|2024-01-22 15:55:00|198.98|196.78|197.58|195.38|199.61|197.41|196.82|194.62|0
1705939200000|2024-01-22 16:00:00|197.45|195.25|195.94|193.74|197.45|195.25|195.44|193.24|0
1705939500000|2024-01-22 16:05:00|196.06|193.86|198.08|195.88|198.47|196.27|196.06|193.86|0
1705939800000|2024-01-22 16:10:00|198.21|196.01|198.52|196.32|198.65|196.45|197.25|195.05|0
1705940100000|2024-01-22 16:15:00|198.39|196.19|199.28|197.08|199.28|197.08|198.26|196.06|0
1705940400000|2024-01-22 16:20:00|199.15|196.95|199.28|197.08|199.54|197.34|198.64|196.44|0
1705940700000|2024-01-22 16:25:00|199.15|196.95|199.66|197.46|200.04|197.84|198.9|196.7|0
1705941000000|2024-01-22 16:30:00|199.91|197.71|199.66|197.46|200.04|197.84|199.15|196.95|0
1705941300000|2024-01-22 16:35:00|199.53|197.33|198.08|195.88|200.17|197.97|197.96|195.76|0
1705941600000|2024-01-22 16:40:00|197.96|195.76|196.43|194.23|198.08|195.88|196.05|193.85|0
1705941900000|2024-01-22 16:45:00|196.31|194.11|197.32|195.12|197.83|195.63|196.31|194.11|0
1705942200000|2024-01-22 16:50:00|197.45|195.25|198.08|195.88|198.08|195.88|196.81|194.61|0
1705942500000|2024-01-22 16:55:00|197.95|195.75|198.84|196.64|199.61|197.41|197.7|195.5|0
1705942800000|2024-01-22 17:00:00|199.1|196.9|198.46|196.26|199.35|197.15|198.2|196|0
1705943100000|2024-01-22 17:05:00|198.33|196.13|195.54|193.34|198.33|196.13|195.04|192.84|0
1705943400000|2024-01-22 17:10:00|195.67|193.47|197.06|194.86|197.06|194.86|194.91|192.71|0
1705943700000|2024-01-22 17:15:00|196.8|194.6|197.31|195.11|197.69|195.49|196.17|193.97|0
1705944000000|2024-01-22 17:20:00|197.44|195.24|198.07|195.87|198.58|196.38|197.31|195.11|0
1705944300000|2024-01-22 17:25:00|198.2|196|198.13|195.93|198.45|196.25|197.56|195.36|0
1705944600000|2024-01-22 17:30:00|198.2|196|196.92|194.72|198.7|196.5|196.54|194.34|0
1705944900000|2024-01-22 17:35:00|196.8|194.6|197.81|195.61|197.94|195.74|196.16|193.96|0
1705945200000|2024-01-22 17:40:00|197.68|195.48|197.68|195.48|197.81|195.61|196.67|194.47|0
1705945500000|2024-01-22 17:45:00|197.56|195.36|197.17|194.97|197.94|195.74|197.05|194.85|0
1705945800000|2024-01-22 17:50:00|197.05|194.85|197.55|195.35|198.19|195.99|196.29|194.09|0
1705946100000|2024-01-22 17:55:00|197.3|195.1|197.23|195.03|197.93|195.73|196.54|194.34|0
1705946400000|2024-01-22 18:00:00|197.17|194.97|195.65|193.45|197.17|194.97|195.02|192.82|0
1705946700000|2024-01-22 18:05:00|195.52|193.32|195.52|193.32|197.17|194.97|195.52|193.32|0
1705947000000|2024-01-22 18:10:00|195.65|193.45|196.91|194.71|197.17|194.97|195.65|193.45|0
1705947300000|2024-01-22 18:15:00|197.04|194.84|195.39|193.19|197.29|195.09|195.39|193.19|0
1705947600000|2024-01-22 18:20:00|195.14|192.94|195.14|192.94|196.53|194.33|194.64|192.44|0
1705947900000|2024-01-22 18:25:00|194.89|192.69|193|190.8|195.52|193.32|192.38|190.18|0
1705948200000|2024-01-22 18:30:00|192.88|190.68|194|191.8|194.51|192.31|192.75|190.55|0
1705948500000|2024-01-22 18:35:00|194.19|191.99|195.51|193.31|195.77|193.57|193.88|191.68|0
1705948800000|2024-01-22 18:40:00|195.39|193.19|195.13|192.93|195.89|193.69|194.76|192.56|0
1705949100000|2024-01-22 18:45:00|195.26|193.06|196.4|194.2|196.9|194.7|195.01|192.81|0
1705949400000|2024-01-22 18:50:00|196.46|194.26|198.04|195.84|198.17|195.97|196.14|193.94|0
1705949700000|2024-01-22 18:55:00|197.92|195.72|197.66|195.46|198.36|196.16|197.53|195.33|0
1705950000000|2024-01-22 19:00:00|197.79|195.59|198.17|195.97|198.55|196.35|197.79|195.59|0
1705950300000|2024-01-22 19:05:00|198.04|195.84|197.97|195.77|198.42|196.22|197.79|195.59|0
1705950600000|2024-01-22 19:10:00|198.04|195.84|196.64|194.44|198.04|195.84|196.52|194.32|0
1705950900000|2024-01-22 19:15:00|196.52|194.32|194.75|192.55|196.89|194.69|194.49|192.29|0
1705951200000|2024-01-22 19:20:00|194.62|192.42|195.37|193.17|195.37|193.17|193.61|191.41|0
1705951500000|2024-01-22 19:25:00|195.25|193.05|196.51|194.31|196.51|194.31|194.87|192.67|0
1705951800000|2024-01-22 19:30:00|196.64|194.44|195.25|193.05|197.27|195.07|194.74|192.54|0
1705952100000|2024-01-22 19:35:00|195.12|192.92|196.63|194.43|196.76|194.56|194.99|192.79|0
1705952400000|2024-01-22 19:40:00|196.76|194.56|196|193.8|196.89|194.69|195.75|193.55|0
1705952700000|2024-01-22 19:45:00|195.75|193.55|196.25|194.05|196.63|194.43|195.37|193.17|0
1705953000000|2024-01-22 19:50:00|196|193.8|196.25|194.05|196.76|194.56|195.74|193.54|0
1705953300000|2024-01-22 19:55:00|196.12|193.92|196.63|194.43|196.63|194.43|195.87|193.67|0
1705953600000|2024-01-22 20:00:00|196.88|194.68|196.12|193.92|196.88|194.68|195.49|193.29|0
1705953900000|2024-01-22 20:05:00|195.87|193.67|196.88|194.68|196.88|194.68|195.11|192.91|0
1705954200000|2024-01-22 20:10:00|196.75|194.55|197.26|195.06|197.64|195.44|196.37|194.17|0
1705954500000|2024-01-22 20:15:00|197.32|195.12|197.44|195.24|197.64|195.44|196.88|194.68|0
1705954800000|2024-01-22 20:20:00|197.51|195.31|197.64|195.44|197.89|195.69|196.88|194.68|0
1705955100000|2024-01-22 20:25:00|197.76|195.56|199.03|196.83|199.55|197.35|197.76|195.56|0
1705955400000|2024-01-22 20:30:00|199.16|196.96|198.78|196.58|199.55|197.35|198.52|196.32|0
1705955700000|2024-01-22 20:35:00|198.91|196.71|198.01|195.81|199.42|197.22|198.01|195.81|0
1705956000000|2024-01-22 20:40:00|198.14|195.94|197.25|195.05|198.9|196.7|197|194.8|0
1705956300000|2024-01-22 20:45:00|197|194.8|194.36|192.16|197.12|194.92|194.36|192.16|0
1705956600000|2024-01-22 20:50:00|194.49|192.29|194.62|192.42|196.39|194.19|194.11|191.91|0
1705956900000|2024-01-22 20:55:00|194.87|192.67|194.36|192.16|195.63|193.43|193.98|191.78|0
1705957200000|2024-01-22 21:00:00|194.74|192.54|193.86|191.66|195.12|192.92|193.73|191.53|0
1705957500000|2024-01-22 21:05:00|193.98|191.78|193.85|191.65|194.23|192.03|193.73|191.53|0
1705957800000|2024-01-22 21:10:00|193.98|191.78|193.85|191.65|193.98|191.78|193.73|191.53|0
1705958100000|2024-01-22 21:15:00|193.95|191.55|194.2|191.8|194.2|191.8|193.95|191.55|0
1705958400000|2024-01-22 21:20:00|194.08|191.68|194.33|191.93|194.33|191.93|193.95|191.55|0
1705958700000|2024-01-22 21:25:00|194.2|191.8|194.45|192.05|194.71|192.31|194.2|191.8|0
1705959000000|2024-01-22 21:30:00|194.33|191.93|194.33|191.93|194.45|192.05|194.33|191.93|0
1705959300000|2024-01-22 21:35:00|194.45|192.05|194.58|192.18|194.58|192.18|194.32|191.92|0
1705959600000|2024-01-22 21:40:00|194.7|192.3|194.57|192.17|194.7|192.3|194.57|192.17|0
1705959900000|2024-01-22 21:45:00|194.45|192.05|194.57|192.17|194.57|192.17|194.32|191.92|0
1705960200000|2024-01-22 21:50:00|194.51|192.11|194.45|192.05|194.51|192.11|194.32|191.92|0
1705960500000|2024-01-22 21:55:00|194.32|191.92|194.32|191.92|194.38|191.98|194.25|191.85|0
1705960800000|2024-01-22 22:00:00|194.28|191.88|194.32|191.92|194.32|191.92|194.21|191.81|0
1705961100000|2024-01-22 22:05:00|194.43|192.03|194.49|192.09|194.49|192.09|194.32|191.92|0
1705961400000|2024-01-22 22:10:00|194.5|192.1|194.17|191.77|194.5|192.1|194.15|191.75|0
1705961700000|2024-01-22 22:15:00|194.19|191.79|194.17|191.77|194.21|191.81|194.17|191.77|0
1705962000000|2024-01-22 22:20:00|194.19|191.79|194.19|191.79|194.19|191.79|194.19|191.79|0
1705962300000|2024-01-22 22:25:00|194.09|191.69|194.09|191.69|194.11|191.71|194.06|191.66|0
1705962600000|2024-01-22 22:30:00|194.11|191.71|194.11|191.71|194.11|191.71|194.11|191.71|0
1705962900000|2024-01-22 22:35:00|194.09|191.69|194.09|191.69|194.09|191.69|194.07|191.67|0
1705963200000|2024-01-22 22:40:00|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1705963500000|2024-01-22 22:45:00|194.11|191.71|194.13|191.73|194.13|191.73|194.11|191.71|0
1705963800000|2024-01-22 22:50:00|194.11|191.71|194.11|191.71|194.2|191.8|194.09|191.69|0
1705964100000|2024-01-22 22:55:00|194.1|191.7|194.1|191.7|194.12|191.72|194.08|191.68|0
1705964400000|2024-01-22 23:00:00|194.11|191.71|193.67|191.27|194.11|191.71|193.42|191.02|0
1705964700000|2024-01-22 23:05:00|193.54|191.14|194.55|192.15|194.68|192.28|193.54|191.14|0
1705965000000|2024-01-22 23:10:00|194.42|192.02|194.3|191.9|194.68|192.28|194.17|191.77|0
1705965300000|2024-01-22 23:15:00|194.17|191.77|194.42|192.02|194.42|192.02|194.17|191.77|0
1705965600000|2024-01-22 23:20:00|194.29|191.89|194.17|191.77|194.42|192.02|194.17|191.77|0
1705965900000|2024-01-22 23:25:00|194.29|191.89|194.54|192.14|194.67|192.27|194.29|191.89|0
1705966200000|2024-01-22 23:30:00|194.67|192.27|195.05|192.65|195.05|192.65|194.54|192.14|0
1705966500000|2024-01-22 23:35:00|195.18|192.78|195.3|192.9|195.3|192.9|194.92|192.52|0
1705966800000|2024-01-22 23:40:00|195.17|192.77|195.3|192.9|195.43|193.03|195.05|192.65|0
1705967100000|2024-01-22 23:45:00|195.23|192.83|195.04|192.64|195.3|192.9|194.92|192.52|0
1705967400000|2024-01-22 23:50:00|194.92|192.52|194.92|192.52|194.92|192.52|194.66|192.26|0
1705967700000|2024-01-22 23:55:00|194.79|192.39|194.54|192.14|194.92|192.52|194.54|192.14|0
1705968000000|2024-01-23 00:00:00|194.66|192.26|195.17|192.77|195.42|193.02|194.54|192.14|0
1705968300000|2024-01-23 00:05:00|195.23|192.83|195.42|193.02|195.42|193.02|194.91|192.51|0
1705968600000|2024-01-23 00:10:00|195.29|192.89|194.53|192.13|195.29|192.89|194.41|192.01|0
1705968900000|2024-01-23 00:15:00|194.4|192|194.66|192.26|194.78|192.38|194.15|191.75|0
1705969200000|2024-01-23 00:20:00|194.53|192.13|194.65|192.25|194.78|192.38|194.53|192.13|0
1705969500000|2024-01-23 00:25:00|194.59|192.19|194.53|192.13|194.65|192.25|194.27|191.87|0
1705969800000|2024-01-23 00:30:00|194.65|192.25|194.78|192.38|194.91|192.51|194.53|192.13|0
1705970100000|2024-01-23 00:35:00|194.9|192.5|194.4|192|194.9|192.5|194.4|192|0
1705970400000|2024-01-23 00:40:00|194.33|191.93|194.78|192.38|194.78|192.38|194.33|191.93|0
1705970700000|2024-01-23 00:45:00|194.65|192.25|194.77|192.37|194.78|192.38|194.65|192.25|0
1705971000000|2024-01-23 00:50:00|194.9|192.5|195.15|192.75|195.15|192.75|194.9|192.5|0
1705971300000|2024-01-23 00:55:00|195.03|192.63|194.77|192.37|195.03|192.63|194.64|192.24|0
1705971600000|2024-01-23 01:00:00|194.9|192.5|194.39|191.99|194.9|192.5|194.26|191.86|0
1705971900000|2024-01-23 01:05:00|194.52|192.12|194.26|191.86|194.52|192.12|194.14|191.74|0
1705972200000|2024-01-23 01:10:00|194.39|191.99|193.88|191.48|194.39|191.99|193.88|191.48|0
1705972500000|2024-01-23 01:15:00|194.01|191.61|193.76|191.36|194.01|191.61|193.63|191.23|0
1705972800000|2024-01-23 01:20:00|193.75|191.35|194.26|191.86|194.51|192.11|193.75|191.35|0
1705973100000|2024-01-23 01:25:00|194.13|191.73|194.13|191.73|194.51|192.11|194.01|191.61|0
1705973400000|2024-01-23 01:30:00|194.03|191.83|193.9|191.7|194.16|191.96|193.53|191.33|0
1705973700000|2024-01-23 01:35:00|193.78|191.58|193.71|191.51|194.22|192.02|193.46|191.26|0
1705974000000|2024-01-23 01:40:00|193.65|191.45|193.52|191.32|193.9|191.7|193.52|191.32|0
1705974300000|2024-01-23 01:45:00|193.65|191.45|193.77|191.57|193.77|191.57|193.39|191.19|0
1705974600000|2024-01-23 01:50:00|193.71|191.51|194.02|191.82|194.15|191.95|193.65|191.45|0
1705974900000|2024-01-23 01:55:00|194.15|191.95|195.41|193.21|196.18|193.98|194.02|191.82|0
1705975200000|2024-01-23 02:00:00|195.29|193.09|196.05|193.85|196.05|193.85|194.78|192.58|0
1705975500000|2024-01-23 02:05:00|196.17|193.97|195.54|193.34|196.17|193.97|195.28|193.08|0
1705975800000|2024-01-23 02:10:00|195.66|193.46|195.85|193.65|195.92|193.72|195.41|193.21|0
1705976100000|2024-01-23 02:15:00|195.92|193.72|196.04|193.84|196.17|193.97|195.72|193.52|0
1705976400000|2024-01-23 02:20:00|195.98|193.78|196.17|193.97|196.17|193.97|195.79|193.59|0
1705976700000|2024-01-23 02:25:00|196.04|193.84|196.1|193.9|196.29|194.09|195.91|193.71|0
1705977000000|2024-01-23 02:30:00|196.17|193.97|196.04|193.84|196.29|194.09|195.91|193.71|0
1705977300000|2024-01-23 02:35:00|195.91|193.71|195.4|193.2|195.97|193.77|195.4|193.2|0
1705977600000|2024-01-23 02:40:00|195.27|193.07|195.27|193.07|195.53|193.33|195.02|192.82|0
1705977900000|2024-01-23 02:45:00|195.4|193.2|195.15|192.95|195.53|193.33|195.02|192.82|0
1705978200000|2024-01-23 02:50:00|195.27|193.07|195.14|192.94|195.4|193.2|195.02|192.82|0
1705978500000|2024-01-23 02:55:00|195.02|192.82|194.38|192.18|195.02|192.82|194.38|192.18|0
1705978800000|2024-01-23 03:00:00|194.51|192.31|194.63|192.43|194.76|192.56|194.51|192.31|0
1705979100000|2024-01-23 03:05:00|194.51|192.31|194.76|192.56|194.95|192.75|194.44|192.24|0
1705979400000|2024-01-23 03:10:00|194.82|192.62|194.94|192.74|195.52|193.32|194.38|192.18|0
1705979700000|2024-01-23 03:15:00|195.07|192.87|195.9|193.7|196.02|193.82|195.07|192.87|0
1705980000000|2024-01-23 03:20:00|195.96|193.76|196.53|194.33|196.53|194.33|195.9|193.7|0
1705980300000|2024-01-23 03:25:00|196.4|194.2|196.28|194.08|196.53|194.33|196.15|193.95|0
1705980600000|2024-01-23 03:30:00|196.4|194.2|196.21|194.01|196.4|194.2|196.15|193.95|0
1705980900000|2024-01-23 03:35:00|196.15|193.95|196.02|193.82|196.59|194.39|196.02|193.82|0
1705981200000|2024-01-23 03:40:00|195.89|193.69|195.76|193.56|196.15|193.95|195.51|193.31|0
1705981500000|2024-01-23 03:45:00|195.7|193.5|195.89|193.69|196.02|193.82|195.64|193.44|0
1705981800000|2024-01-23 03:50:00|195.76|193.56|195.13|192.93|195.89|193.69|195.13|192.93|0
1705982100000|2024-01-23 03:55:00|195|192.8|194.87|192.67|195.51|193.31|194.87|192.67|0
1705982400000|2024-01-23 04:00:00|195|192.8|195.88|193.68|196.01|193.81|195|192.8|0
1705982700000|2024-01-23 04:05:00|195.82|193.62|195.76|193.56|196.01|193.81|195.76|193.56|0
1705983000000|2024-01-23 04:10:00|195.88|193.68|196.14|193.94|196.14|193.94|195.88|193.68|0
1705983300000|2024-01-23 04:15:00|196.2|194|196.13|193.93|196.26|194.06|195.75|193.55|0
1705983600000|2024-01-23 04:20:00|196.07|193.87|196.13|193.93|196.39|194.19|196.01|193.81|0
1705983900000|2024-01-23 04:25:00|196.26|194.06|196.13|193.93|196.26|194.06|196|193.8|0
1705984200000|2024-01-23 04:30:00|196|193.8|195.75|193.55|196.13|193.93|195.75|193.55|0
1705984500000|2024-01-23 04:35:00|195.62|193.42|195.68|193.48|195.88|193.68|195.55|193.35|0
1705984800000|2024-01-23 04:40:00|195.75|193.55|195.75|193.55|196|193.8|195.75|193.55|0
1705985100000|2024-01-23 04:45:00|195.81|193.61|195.87|193.67|196.06|193.86|195.81|193.61|0
1705985400000|2024-01-23 04:50:00|196|193.8|195.74|193.54|196|193.8|195.74|193.54|0
1705985700000|2024-01-23 04:55:00|195.62|193.42|195.61|193.41|195.74|193.54|195.61|193.41|0
1705986000000|2024-01-23 05:00:00|195.87|193.67|195.87|193.67|196.12|193.92|195.74|193.54|0
1705986300000|2024-01-23 05:05:00|195.93|193.73|195.99|193.79|196.12|193.92|195.74|193.54|0
1705986600000|2024-01-23 05:10:00|195.87|193.67|195.99|193.79|196.12|193.92|195.86|193.66|0
1705986900000|2024-01-23 05:15:00|196.05|193.85|195.74|193.54|196.12|193.92|195.61|193.41|0
1705987200000|2024-01-23 05:20:00|195.8|193.6|195.99|193.79|195.99|193.79|195.61|193.41|0
1705987500000|2024-01-23 05:25:00|195.86|193.66|195.86|193.66|195.99|193.79|195.48|193.28|0
1705987800000|2024-01-23 05:30:00|195.73|193.53|195.73|193.53|195.86|193.66|195.22|193.02|0
1705988100000|2024-01-23 05:35:00|195.86|193.66|195.73|193.53|196.24|194.04|195.73|193.53|0
1705988400000|2024-01-23 05:40:00|195.66|193.46|195.6|193.4|195.86|193.66|195.6|193.4|0
1705988700000|2024-01-23 05:45:00|195.47|193.27|195.35|193.15|195.6|193.4|195.35|193.15|0
1705989000000|2024-01-23 05:50:00|195.47|193.27|195.47|193.27|195.53|193.33|195.09|192.89|0
1705989300000|2024-01-23 05:55:00|195.53|193.33|195.47|193.27|195.85|193.65|195.47|193.27|0
1705989600000|2024-01-23 06:00:00|195.53|193.33|195.85|193.65|195.98|193.78|195.34|193.14|0
1705989900000|2024-01-23 06:05:00|195.72|193.52|195.72|193.52|195.85|193.65|195.47|193.27|0
1705990200000|2024-01-23 06:10:00|195.85|193.65|195.72|193.52|195.85|193.65|195.59|193.39|0
1705990500000|2024-01-23 06:15:00|195.78|193.58|196.1|193.9|196.1|193.9|195.72|193.52|0
1705990800000|2024-01-23 06:20:00|196.03|193.83|195.84|193.64|196.1|193.9|195.72|193.52|0
1705991100000|2024-01-23 06:25:00|195.72|193.52|195.84|193.64|195.97|193.77|195.72|193.52|0
1705991400000|2024-01-23 06:30:00|195.78|193.58|195.97|193.77|195.97|193.77|195.46|193.26|0
1705991700000|2024-01-23 06:35:00|195.84|193.64|195.84|193.64|195.9|193.7|195.59|193.39|0
1705992000000|2024-01-23 06:40:00|195.97|193.77|195.71|193.51|195.97|193.77|195.58|193.38|0
1705992300000|2024-01-23 06:45:00|195.77|193.57|196.34|194.14|196.47|194.27|195.77|193.57|0
1705992600000|2024-01-23 06:50:00|196.28|194.08|195.9|193.7|196.28|194.08|195.83|193.63|0
1705992900000|2024-01-23 06:55:00|195.96|193.76|196.21|194.01|196.34|194.14|195.96|193.76|0
1705993200000|2024-01-23 07:00:00|196.4|194.2|196.98|194.78|197.1|194.9|196.21|194.01|0
1705993500000|2024-01-23 07:05:00|197.1|194.9|196.98|194.78|197.23|195.03|196.98|194.78|0
1705993800000|2024-01-23 07:10:00|197.1|194.9|197.36|195.16|197.36|195.16|196.91|194.71|0
1705994100000|2024-01-23 07:15:00|197.23|195.03|197.23|195.03|197.48|195.28|196.97|194.77|0
1705994400000|2024-01-23 07:20:00|197.1|194.9|196.84|194.64|197.23|195.03|196.72|194.52|0
1705994700000|2024-01-23 07:25:00|196.59|194.39|197.1|194.9|197.22|195.02|196.59|194.39|0
1705995000000|2024-01-23 07:30:00|196.97|194.77|196.46|194.26|197.1|194.9|196.39|194.19|0
1705995300000|2024-01-23 07:35:00|196.33|194.13|196.97|194.77|196.97|194.77|196.33|194.13|0
1705995600000|2024-01-23 07:40:00|196.84|194.64|196.58|194.38|196.97|194.77|196.46|194.26|0
1705995900000|2024-01-23 07:45:00|196.46|194.26|196.33|194.13|196.71|194.51|196.26|194.06|0
1705996200000|2024-01-23 07:50:00|196.45|194.25|196.58|194.38|196.84|194.64|196.33|194.13|0
1705996500000|2024-01-23 07:55:00|196.71|194.51|196.83|194.63|196.96|194.76|196.33|194.13|0
1705996800000|2024-01-23 08:00:00|196.96|194.76|196.83|194.63|197.47|195.27|196.45|194.25|0
1705997100000|2024-01-23 08:05:00|196.83|194.63|196.83|194.63|197.6|195.4|196.7|194.5|0
1705997400000|2024-01-23 08:10:00|196.96|194.76|195.68|193.48|196.96|194.76|195.68|193.48|0
1705997700000|2024-01-23 08:15:00|195.81|193.61|195.05|192.85|195.81|193.61|194.8|192.6|0
1705998000000|2024-01-23 08:20:00|195.18|192.98|194.29|192.09|195.18|192.98|194.16|191.96|0
1705998300000|2024-01-23 08:25:00|194.42|192.22|194.29|192.09|194.54|192.34|194.16|191.96|0
1705998600000|2024-01-23 08:30:00|194.35|192.15|194.92|192.72|194.92|192.72|194.29|192.09|0
1705998900000|2024-01-23 08:35:00|194.79|192.59|194.16|191.96|194.79|192.59|194.03|191.83|0
1705999200000|2024-01-23 08:40:00|194.03|191.83|194.16|191.96|194.54|192.34|193.34|191.14|0
1705999500000|2024-01-23 08:45:00|194.03|191.83|193.9|191.7|194.28|192.08|193.78|191.58|0
1705999800000|2024-01-23 08:50:00|193.78|191.58|193.77|191.57|194.15|191.95|193.65|191.45|0
1706000100000|2024-01-23 08:55:00|193.84|191.64|194.03|191.83|194.03|191.83|193.65|191.45|0
1706000400000|2024-01-23 09:00:00|193.9|191.7|194.15|191.95|194.78|192.58|193.9|191.7|0
1706000700000|2024-01-23 09:05:00|194.21|192.01|194.53|192.33|194.53|192.33|193.96|191.76|0
1706001000000|2024-01-23 09:10:00|194.59|192.39|195.29|193.09|195.41|193.21|194.53|192.33|0
1706001300000|2024-01-23 09:15:00|195.16|192.96|195.41|193.21|195.67|193.47|195.03|192.83|0
1706001600000|2024-01-23 09:20:00|195.54|193.34|196.17|193.97|196.17|193.97|195.29|193.09|0
1706001900000|2024-01-23 09:25:00|196.11|193.91|195.41|193.21|196.23|194.03|195.28|193.08|0
1706002200000|2024-01-23 09:30:00|195.66|193.46|195.66|193.46|196.04|193.84|195.15|192.95|0
1706002500000|2024-01-23 09:35:00|195.53|193.33|195.79|193.59|195.91|193.71|195.21|193.01|0
1706002800000|2024-01-23 09:40:00|195.66|193.46|196.04|193.84|196.04|193.84|195.53|193.33|0
1706003100000|2024-01-23 09:45:00|195.91|193.71|196.04|193.84|196.17|193.97|195.66|193.46|0
1706003400000|2024-01-23 09:50:00|195.91|193.71|195.66|193.46|196.04|193.84|195.53|193.33|0
1706003700000|2024-01-23 09:55:00|195.53|193.33|195.59|193.39|196.04|193.84|195.53|193.33|0
1706004000000|2024-01-23 10:00:00|195.65|193.45|195.02|192.82|195.65|193.45|195.02|192.82|0
1706004300000|2024-01-23 10:05:00|194.89|192.69|194.07|191.87|195.02|192.82|194.01|191.81|0
1706004600000|2024-01-23 10:10:00|194.13|191.93|194.26|192.06|194.38|192.18|193.75|191.55|0
1706004900000|2024-01-23 10:15:00|194.19|191.99|194.76|192.56|194.89|192.69|194|191.8|0
1706005200000|2024-01-23 10:20:00|194.89|192.69|194.89|192.69|195.14|192.94|194.89|192.69|0
1706005500000|2024-01-23 10:25:00|195.01|192.81|195.01|192.81|195.27|193.07|194.89|192.69|0
1706005800000|2024-01-23 10:30:00|194.88|192.68|194.63|192.43|195.39|193.19|194.63|192.43|0
1706006100000|2024-01-23 10:35:00|194.5|192.3|194.5|192.3|194.76|192.56|194.25|192.05|0
1706006400000|2024-01-23 10:40:00|194.63|192.43|194.75|192.55|195.52|193.32|194.56|192.36|0
1706006700000|2024-01-23 10:45:00|194.81|192.61|195.01|192.81|195.26|193.06|194.75|192.55|0
1706007000000|2024-01-23 10:50:00|194.88|192.68|194.62|192.42|195.13|192.93|194.62|192.42|0
1706007300000|2024-01-23 10:55:00|194.5|192.3|194.75|192.55|194.88|192.68|194.37|192.17|0
1706007600000|2024-01-23 11:00:00|194.88|192.68|195.25|193.05|195.38|193.18|194.62|192.42|0
1706007900000|2024-01-23 11:05:00|195.38|193.18|195.63|193.43|195.82|193.62|195.38|193.18|0
1706008200000|2024-01-23 11:10:00|195.76|193.56|195.76|193.56|195.76|193.56|195.38|193.18|0
1706008500000|2024-01-23 11:15:00|195.63|193.43|195.38|193.18|195.76|193.56|195.38|193.18|0
1706008800000|2024-01-23 11:20:00|195.12|192.92|194.74|192.54|195.5|193.3|194.36|192.16|0
1706009100000|2024-01-23 11:25:00|194.62|192.42|194.49|192.29|194.87|192.67|194.36|192.16|0
1706009400000|2024-01-23 11:30:00|194.36|192.16|194.74|192.54|194.87|192.67|194.3|192.1|0
1706009700000|2024-01-23 11:35:00|194.87|192.67|195.5|193.3|195.5|193.3|194.87|192.67|0
1706010000000|2024-01-23 11:40:00|195.62|193.42|195.5|193.3|195.62|193.42|194.99|192.79|0
1706010300000|2024-01-23 11:45:00|195.37|193.17|195.24|193.04|195.56|193.36|195.12|192.92|0
1706010600000|2024-01-23 11:50:00|195.37|193.17|195.49|193.29|195.49|193.29|194.99|192.79|0
1706010900000|2024-01-23 11:55:00|195.37|193.17|195.87|193.67|196|193.8|195.37|193.17|0
1706011200000|2024-01-23 12:00:00|196|193.8|195.62|193.42|196|193.8|195.49|193.29|0
1706011500000|2024-01-23 12:05:00|195.87|193.67|196.25|194.05|196.31|194.11|195.87|193.67|0
1706011800000|2024-01-23 12:10:00|196.38|194.18|196.38|194.18|196.63|194.43|196.12|193.92|0
1706012100000|2024-01-23 12:15:00|196.25|194.05|196.38|194.18|196.38|194.18|195.74|193.54|0
1706012400000|2024-01-23 12:20:00|196.5|194.3|196.5|194.3|196.76|194.56|196.37|194.17|0
1706012700000|2024-01-23 12:25:00|196.37|194.17|196.12|193.92|196.37|194.17|195.99|193.79|0
1706013000000|2024-01-23 12:30:00|196.05|193.85|196.37|194.17|196.5|194.3|195.99|193.79|0
1706013300000|2024-01-23 12:35:00|196.31|194.11|196.75|194.55|196.75|194.55|196.12|193.92|0
1706013600000|2024-01-23 12:40:00|196.88|194.68|195.99|193.79|197.13|194.93|195.86|193.66|0
1706013900000|2024-01-23 12:45:00|196.11|193.91|195.86|193.66|196.18|193.98|195.73|193.53|0
1706014200000|2024-01-23 12:50:00|195.99|193.79|196.62|194.42|196.62|194.42|195.73|193.53|0
1706014500000|2024-01-23 12:55:00|196.75|194.55|197|194.8|197.13|194.93|196.75|194.55|0
1706014800000|2024-01-23 13:00:00|196.93|194.73|197.76|195.56|197.77|195.57|196.93|194.73|0
1706015100000|2024-01-23 13:05:00|197.89|195.69|197.51|195.31|197.89|195.69|197.25|195.05|0
1706015400000|2024-01-23 13:10:00|197.64|195.44|197.12|194.92|197.64|195.44|196.61|194.41|0
1706015700000|2024-01-23 13:15:00|197|194.8|197.25|195.05|197.63|195.43|197|194.8|0
1706016000000|2024-01-23 13:20:00|197.38|195.18|198.14|195.94|198.4|196.2|197.31|195.11|0
1706016300000|2024-01-23 13:25:00|198.01|195.81|199.04|196.84|199.04|196.84|198.01|195.81|0
1706016600000|2024-01-23 13:30:00|198.91|196.71|198.65|196.45|199.04|196.84|198.14|195.94|0
1706016900000|2024-01-23 13:35:00|198.78|196.58|200.06|197.86|200.19|197.99|198.78|196.58|0
1706017200000|2024-01-23 13:40:00|199.93|197.73|200.32|198.12|200.58|198.38|199.87|197.67|0
1706017500000|2024-01-23 13:45:00|200.45|198.25|199.67|197.47|200.45|198.25|199.16|196.96|0
1706017800000|2024-01-23 13:50:00|199.54|197.34|199.41|197.21|199.8|197.6|199.16|196.96|0
1706018100000|2024-01-23 13:55:00|199.29|197.09|198.9|196.7|199.41|197.21|198.64|196.44|0
1706018400000|2024-01-23 14:00:00|198.77|196.57|198.26|196.06|198.9|196.7|198.26|196.06|0
1706018700000|2024-01-23 14:05:00|198.39|196.19|197.36|195.16|198.51|196.31|197.36|195.16|0
1706019000000|2024-01-23 14:10:00|197.49|195.29|198.13|195.93|198.26|196.06|197.49|195.29|0
1706019300000|2024-01-23 14:15:00|198|195.8|197.62|195.42|198.13|195.93|197.36|195.16|0
1706019600000|2024-01-23 14:20:00|197.55|195.35|196.59|194.39|197.55|195.35|196.47|194.27|0
1706019900000|2024-01-23 14:25:00|196.72|194.52|197.48|195.28|198|195.8|196.08|193.88|0
1706020200000|2024-01-23 14:30:00|197.36|195.16|195.45|193.25|199.28|197.08|195.19|192.99|0
1706020500000|2024-01-23 14:35:00|195.57|193.37|196.29|194.09|197.44|195.24|194.26|192.06|0
1706020800000|2024-01-23 14:40:00|196.04|193.84|195.78|193.58|197.06|194.86|195.15|192.95|0
1706021100000|2024-01-23 14:45:00|195.65|193.45|196.03|193.83|196.03|193.83|195.08|192.88|0
1706021400000|2024-01-23 14:50:00|196.16|193.96|196.29|194.09|196.8|194.6|195.4|193.2|0
1706021700000|2024-01-23 14:55:00|196.41|194.21|196.41|194.21|196.92|194.72|195.78|193.58|0
1706022000000|2024-01-23 15:00:00|196.54|194.34|195.39|193.19|197.31|195.11|195.39|193.19|0
1706022300000|2024-01-23 15:05:00|195.52|193.32|196.03|193.83|196.92|194.72|194.88|192.68|0
1706022600000|2024-01-23 15:10:00|195.96|193.76|196.75|194.55|197.69|195.49|195.18|192.98|0
1706022900000|2024-01-23 15:15:00|196.88|194.68|196.75|194.55|197.2|195|195.73|193.53|0
1706023200000|2024-01-23 15:20:00|196.62|194.42|193.97|191.77|196.88|194.68|193.08|190.88|0
1706023500000|2024-01-23 15:25:00|193.84|191.64|194.99|192.79|195.5|193.3|193.46|191.26|0
1706023800000|2024-01-23 15:30:00|195.11|192.91|193.08|190.88|195.11|192.91|192.95|190.75|0
1706024100000|2024-01-23 15:35:00|193.21|191.01|194.09|191.89|194.28|192.08|192.83|190.63|0
1706024400000|2024-01-23 15:40:00|194.22|192.02|192.57|190.37|194.35|192.15|192.44|190.24|0
1706024700000|2024-01-23 15:45:00|192.7|190.5|191.6|189.4|192.82|190.62|191.03|188.83|0
1706025000000|2024-01-23 15:50:00|191.54|189.34|190.65|188.45|191.54|189.34|190.28|188.08|0
1706025300000|2024-01-23 15:55:00|190.91|188.71|191.16|188.96|191.79|189.59|190.53|188.33|0
1706025600000|2024-01-23 16:00:00|191.41|189.21|192.17|189.97|192.42|190.22|191.16|188.96|0
1706025900000|2024-01-23 16:05:00|191.91|189.71|192.87|190.67|193.06|190.86|191.91|189.71|0
1706026200000|2024-01-23 16:10:00|192.74|190.54|191.98|189.78|193.76|191.56|191.86|189.66|0
1706026500000|2024-01-23 16:15:00|192.11|189.91|190.97|188.77|192.36|190.16|190.34|188.14|0
1706026800000|2024-01-23 16:20:00|190.85|188.65|190.27|188.07|191.73|189.53|190.14|187.94|0
1706027100000|2024-01-23 16:25:00|190.39|188.19|190.27|188.07|190.52|188.32|189.64|187.44|0
1706027400000|2024-01-23 16:30:00|190.01|187.81|189.51|187.31|190.14|187.94|189.39|187.19|0
1706027700000|2024-01-23 16:35:00|189.38|187.18|190.26|188.06|190.52|188.32|189.38|187.18|0
1706028000000|2024-01-23 16:40:00|190.39|188.19|191.02|188.82|191.14|188.94|189.63|187.43|0
1706028300000|2024-01-23 16:45:00|190.89|188.69|190.51|188.31|191.77|189.57|190.51|188.31|0
1706028600000|2024-01-23 16:50:00|190.64|188.44|191.9|189.7|191.9|189.7|190.57|188.37|0
1706028900000|2024-01-23 16:55:00|191.77|189.57|192.4|190.2|192.53|190.33|191.39|189.19|0
1706029200000|2024-01-23 17:00:00|192.53|190.33|191.77|189.57|192.66|190.46|191.39|189.19|0
1706029500000|2024-01-23 17:05:00|191.64|189.44|192.02|189.82|192.15|189.95|191.26|189.06|0
1706029800000|2024-01-23 17:10:00|192.08|189.88|191.89|189.69|192.53|190.33|191.26|189.06|0
1706030100000|2024-01-23 17:15:00|191.77|189.57|191.64|189.44|191.89|189.69|191.01|188.81|0
1706030400000|2024-01-23 17:20:00|191.57|189.37|190.5|188.3|191.77|189.57|190.25|188.05|0
1706030700000|2024-01-23 17:25:00|190.63|188.43|191|188.8|191.38|189.18|190.5|188.3|0
1706031000000|2024-01-23 17:30:00|191.13|188.93|190.75|188.55|191.64|189.44|190.75|188.55|0
1706031300000|2024-01-23 17:35:00|190.88|188.68|190.19|187.99|191.51|189.31|190.19|187.99|0
1706031600000|2024-01-23 17:40:00|190.32|188.12|190.57|188.37|190.7|188.5|189.82|187.62|0
1706031900000|2024-01-23 17:45:00|190.45|188.25|190.95|188.75|191.58|189.38|190.45|188.25|0
1706032200000|2024-01-23 17:50:00|191.08|188.88|192.85|190.65|192.85|190.65|191.08|188.88|0
1706032500000|2024-01-23 17:55:00|192.72|190.52|193.61|191.41|193.99|191.79|192.6|190.4|0
1706032800000|2024-01-23 18:00:00|193.87|191.67|193.23|191.03|193.87|191.67|192.97|190.77|0
1706033100000|2024-01-23 18:05:00|193.1|190.9|192.59|190.39|193.23|191.03|192.34|190.14|0
1706033400000|2024-01-23 18:10:00|192.72|190.52|192.84|190.64|193.35|191.15|192.46|190.26|0
1706033700000|2024-01-23 18:15:00|192.91|190.71|193.41|191.21|193.73|191.53|192.72|190.52|0
1706034000000|2024-01-23 18:20:00|193.48|191.28|193.1|190.9|194.05|191.85|193.1|190.9|0
1706034300000|2024-01-23 18:25:00|192.97|190.77|192.84|190.64|193.73|191.53|192.77|190.57|0
1706034600000|2024-01-23 18:30:00|192.97|190.77|192.46|190.26|193.22|191.02|191.95|189.75|0
1706034900000|2024-01-23 18:35:00|192.33|190.13|192.2|190|192.71|190.51|192.01|189.81|0
1706035200000|2024-01-23 18:40:00|192.33|190.13|192.71|190.51|192.84|190.64|191.95|189.75|0
1706035500000|2024-01-23 18:45:00|192.58|190.38|193.47|191.27|193.85|191.65|192.58|190.38|0
1706035800000|2024-01-23 18:50:00|193.6|191.4|193.98|191.78|194.23|192.03|193.34|191.14|0
1706036100000|2024-01-23 18:55:00|194.04|191.84|193.98|191.78|194.23|192.03|192.96|190.76|0
1706036400000|2024-01-23 19:00:00|194.11|191.91|193.59|191.39|194.49|192.29|193.47|191.27|0
1706036700000|2024-01-23 19:05:00|193.47|191.27|193.27|191.07|193.47|191.27|192.83|190.63|0
1706037000000|2024-01-23 19:10:00|193.21|191.01|193.46|191.26|194.23|192.03|193.08|190.88|0
1706037300000|2024-01-23 19:15:00|193.34|191.14|193.21|191.01|193.59|191.39|192.7|190.5|0
1706037600000|2024-01-23 19:20:00|193.08|190.88|193.08|190.88|193.46|191.26|192.82|190.62|0
1706037900000|2024-01-23 19:25:00|193.21|191.01|193.2|191|193.21|191.01|192.32|190.12|0
1706038200000|2024-01-23 19:30:00|193.33|191.13|192.69|190.49|193.33|191.13|192.31|190.11|0
1706038500000|2024-01-23 19:35:00|192.82|190.62|193.84|191.64|193.97|191.77|192.57|190.37|0
1706038800000|2024-01-23 19:40:00|193.9|191.7|194.35|192.15|194.6|192.4|193.84|191.64|0
1706039100000|2024-01-23 19:45:00|194.6|192.4|195.24|193.04|196.14|193.94|194.6|192.4|0
1706039400000|2024-01-23 19:50:00|194.99|192.79|195.62|193.42|195.62|193.42|194.6|192.4|0
1706039700000|2024-01-23 19:55:00|195.75|193.55|195.88|193.68|196.65|194.45|195.75|193.55|0
1706040000000|2024-01-23 20:00:00|196.01|193.81|195.88|193.68|196.52|194.32|195.24|193.04|0
1706040300000|2024-01-23 20:05:00|196.01|193.81|196.52|194.32|197.16|194.96|195.62|193.42|0
1706040600000|2024-01-23 20:10:00|196.65|194.45|198.58|196.38|199.1|196.9|196.65|194.45|0
1706040900000|2024-01-23 20:15:00|198.71|196.51|198.58|196.38|198.84|196.64|197.55|195.35|0
1706041200000|2024-01-23 20:20:00|198.71|196.51|197.86|195.66|200.51|198.31|197.86|195.66|0
1706041500000|2024-01-23 20:25:00|197.73|195.53|197.6|195.4|197.98|195.78|197.08|194.88|0
1706041800000|2024-01-23 20:30:00|197.47|195.27|196.95|194.75|197.98|195.78|196.95|194.75|0
1706042100000|2024-01-23 20:35:00|196.82|194.62|196.3|194.1|196.82|194.62|196.18|193.98|0
1706042400000|2024-01-23 20:40:00|196.18|193.98|197.33|195.13|197.46|195.26|195.92|193.72|0
1706042700000|2024-01-23 20:45:00|197.46|195.26|196.07|193.87|197.85|195.65|195.68|193.48|0
1706043000000|2024-01-23 20:50:00|196.2|194|198.58|196.38|198.58|196.38|196.2|194|0
1706043300000|2024-01-23 20:55:00|198.52|196.32|198.39|196.19|199.56|197.36|198.13|195.93|0
1706043600000|2024-01-23 21:00:00|198.52|196.32|199.58|197.38|200.49|198.29|198.28|196.08|0
1706043900000|2024-01-23 21:05:00|199.45|197.25|199.45|197.25|199.84|197.64|198.8|196.6|0
1706044200000|2024-01-23 21:10:00|199.32|197.12|200.88|198.68|200.88|198.68|199.32|197.12|0
1706044500000|2024-01-23 21:15:00|200.98|198.58|201.37|198.97|201.5|199.1|200.71|198.31|0
1706044800000|2024-01-23 21:20:00|201.23|198.83|200.84|198.44|201.23|198.83|200.71|198.31|0
1706045100000|2024-01-23 21:25:00|200.9|198.5|201.49|199.09|201.49|199.09|200.84|198.44|0
1706045400000|2024-01-23 21:30:00|201.36|198.96|201.75|199.35|201.75|199.35|201.36|198.96|0
1706045700000|2024-01-23 21:35:00|201.68|199.28|201.62|199.22|201.68|199.28|201.49|199.09|0
1706046000000|2024-01-23 21:40:00|201.75|199.35|202.4|200|202.4|200|201.62|199.22|0
1706046300000|2024-01-23 21:45:00|202.27|199.87|202.4|200|202.79|200.39|202.01|199.61|0
1706046600000|2024-01-23 21:50:00|202.53|200.13|202.53|200.13|202.79|200.39|202.4|200|0
1706046900000|2024-01-23 21:55:00|202.4|200|202.33|199.93|202.53|200.13|202.27|199.87|0
1706047200000|2024-01-23 22:00:00|202.39|199.99|202.47|200.07|202.47|200.07|201.95|199.55|0
1706047500000|2024-01-23 22:05:00|202.35|199.95|201.93|199.53|202.35|199.95|201.91|199.51|0
1706047800000|2024-01-23 22:10:00|201.91|199.51|201.77|199.37|202.14|199.74|201.6|199.2|0
1706048100000|2024-01-23 22:15:00|201.71|199.31|201.94|199.54|202.1|199.7|201.71|199.31|0
1706048400000|2024-01-23 22:20:00|202.14|199.74|202.19|199.79|202.33|199.93|202.08|199.68|0
1706048700000|2024-01-23 22:25:00|202.23|199.83|202.35|199.95|202.5|200.1|202.1|199.7|0
1706049000000|2024-01-23 22:30:00|202.42|200.02|202.33|199.93|202.42|200.02|202.23|199.83|0
1706049300000|2024-01-23 22:35:00|202.23|199.83|202.23|199.83|202.23|199.83|202.23|199.83|0
1706049600000|2024-01-23 22:40:00|202.24|199.84|202.24|199.84|202.24|199.84|202.24|199.84|0
1706049900000|2024-01-23 22:45:00|202.21|199.81|202.21|199.81|202.24|199.84|202.21|199.81|0
1706050200000|2024-01-23 22:50:00|202.2|199.8|202.2|199.8|202.2|199.8|202.2|199.8|0
1706050500000|2024-01-23 22:55:00|202.15|199.75|202.2|199.8|202.28|199.88|202.15|199.75|0
1706050800000|2024-01-23 23:00:00|202.44|200.04|203.17|200.77|203.23|200.83|202.18|199.78|0
1706051100000|2024-01-23 23:05:00|203.3|200.9|203.95|201.55|204.21|201.81|203.3|200.9|0
1706051400000|2024-01-23 23:10:00|204.08|201.68|204.34|201.94|204.61|202.21|203.82|201.42|0
1706051700000|2024-01-23 23:15:00|204.21|201.81|203.95|201.55|204.48|202.08|203.95|201.55|0
1706052000000|2024-01-23 23:20:00|204.01|201.61|204.34|201.94|204.34|201.94|204.01|201.61|0
1706052300000|2024-01-23 23:25:00|204.21|201.81|204.08|201.68|204.21|201.81|204.01|201.61|0
1706052600000|2024-01-23 23:30:00|204.21|201.81|204.08|201.68|204.34|201.94|203.94|201.54|0
1706052900000|2024-01-23 23:35:00|204.21|201.81|204.4|202|204.47|202.07|204.08|201.68|0
1706053200000|2024-01-23 23:40:00|204.34|201.94|204.2|201.8|204.6|202.2|204.2|201.8|0
1706053500000|2024-01-23 23:45:00|204.14|201.74|204.07|201.67|204.2|201.8|203.94|201.54|0
1706053800000|2024-01-23 23:50:00|204|201.6|204.07|201.67|204.07|201.67|203.94|201.54|0
1706054100000|2024-01-23 23:55:00|204.2|201.8|204.2|201.8|204.33|201.93|204.07|201.67|0
1706054400000|2024-01-24 00:00:00|204.07|201.67|204.07|201.67|204.2|201.8|203.94|201.54|0
1706054700000|2024-01-24 00:05:00|204|201.6|203.93|201.53|204.07|201.67|203.67|201.27|0
1706055000000|2024-01-24 00:10:00|204.07|201.67|203.8|201.4|204.07|201.67|203.8|201.4|0
1706055300000|2024-01-24 00:15:00|203.67|201.27|204.06|201.66|204.2|201.8|203.67|201.27|0
1706055600000|2024-01-24 00:20:00|204.19|201.79|203.93|201.53|204.19|201.79|203.93|201.53|0
1706055900000|2024-01-24 00:25:00|203.8|201.4|203.67|201.27|203.8|201.4|203.6|201.2|0
1706056200000|2024-01-24 00:30:00|203.8|201.4|203.53|201.13|204.06|201.66|203.53|201.13|0
1706056500000|2024-01-24 00:35:00|203.66|201.26|203.53|201.13|203.66|201.26|203.53|201.13|0
1706056800000|2024-01-24 00:40:00|203.66|201.26|203.92|201.52|203.92|201.52|203.66|201.26|0
1706057100000|2024-01-24 00:45:00|203.86|201.46|204.05|201.65|204.05|201.65|203.79|201.39|0
1706057400000|2024-01-24 00:50:00|204.19|201.79|204.58|202.18|204.58|202.18|204.18|201.78|0
1706057700000|2024-01-24 00:55:00|204.45|202.05|204.58|202.18|204.97|202.57|204.31|201.91|0
1706058000000|2024-01-24 01:00:00|204.45|202.05|203.52|201.12|204.58|202.18|203.39|200.99|0
1706058300000|2024-01-24 01:05:00|203.46|201.06|203.39|200.99|203.52|201.12|203.39|200.99|0
1706058600000|2024-01-24 01:10:00|203.52|201.12|203.65|201.25|203.92|201.52|203.52|201.12|0
1706058900000|2024-01-24 01:15:00|203.52|201.12|203.52|201.12|203.78|201.38|203.26|200.86|0
1706059200000|2024-01-24 01:20:00|203.65|201.25|203.65|201.25|203.91|201.51|203.39|200.99|0
1706059500000|2024-01-24 01:25:00|203.78|201.38|204.04|201.64|204.04|201.64|203.78|201.38|0
1706059800000|2024-01-24 01:30:00|204.07|201.87|204.2|202|204.21|202.01|203.81|201.61|0
1706060100000|2024-01-24 01:35:00|204.07|201.87|204.9|202.7|205.17|202.97|203.81|201.61|0
1706060400000|2024-01-24 01:40:00|204.77|202.57|204.64|202.44|205.17|202.97|204.64|202.44|0
1706060700000|2024-01-24 01:45:00|204.77|202.57|204.77|202.57|204.77|202.57|204.38|202.18|0
1706061000000|2024-01-24 01:50:00|204.64|202.44|204.77|202.57|204.9|202.7|204.64|202.44|0
1706061300000|2024-01-24 01:55:00|204.9|202.7|204.64|202.44|204.9|202.7|204.37|202.17|0
1706061600000|2024-01-24 02:00:00|204.57|202.37|204.5|202.3|205.03|202.83|204.44|202.24|0
1706061900000|2024-01-24 02:05:00|204.37|202.17|204.76|202.56|204.76|202.56|204.11|201.91|0
1706062200000|2024-01-24 02:10:00|204.7|202.5|204.37|202.17|204.76|202.56|204.24|202.04|0
1706062500000|2024-01-24 02:15:00|204.3|202.1|204.11|201.91|204.3|202.1|203.98|201.78|0
1706062800000|2024-01-24 02:20:00|203.98|201.78|204.5|202.3|204.5|202.3|203.98|201.78|0
1706063100000|2024-01-24 02:25:00|204.63|202.43|204.76|202.56|204.76|202.56|204.5|202.3|0
1706063400000|2024-01-24 02:30:00|204.63|202.43|204.76|202.56|204.76|202.56|204.63|202.43|0
1706063700000|2024-01-24 02:35:00|204.89|202.69|204.62|202.42|205.02|202.82|204.49|202.29|0
1706064000000|2024-01-24 02:40:00|204.76|202.56|204.75|202.55|204.89|202.69|204.49|202.29|0
1706064300000|2024-01-24 02:45:00|204.62|202.42|204.88|202.68|205.02|202.82|204.62|202.42|0
1706064600000|2024-01-24 02:50:00|204.75|202.55|204.95|202.75|205.01|202.81|204.75|202.55|0
1706064900000|2024-01-24 02:55:00|205.01|202.81|205.14|202.94|205.14|202.94|204.88|202.68|0
1706065200000|2024-01-24 03:00:00|205.21|203.01|205.27|203.07|205.27|203.07|205.01|202.81|0
1706065500000|2024-01-24 03:05:00|205.14|202.94|205.27|203.07|205.4|203.2|205.14|202.94|0
1706065800000|2024-01-24 03:10:00|205.4|203.2|205.53|203.33|205.53|203.33|205.01|202.81|0
1706066100000|2024-01-24 03:15:00|205.66|203.46|205.93|203.73|206.06|203.86|205.66|203.46|0
1706066400000|2024-01-24 03:20:00|205.8|203.6|206.06|203.86|206.19|203.99|205.66|203.46|0
1706066700000|2024-01-24 03:25:00|205.93|203.73|205.66|203.46|206.06|203.86|205.66|203.46|0
1706067000000|2024-01-24 03:30:00|205.59|203.39|205.92|203.72|205.92|203.72|205.59|203.39|0
1706067300000|2024-01-24 03:35:00|205.79|203.59|205.92|203.72|205.92|203.72|205.79|203.59|0
1706067600000|2024-01-24 03:40:00|205.98|203.78|205.79|203.59|205.98|203.78|205.66|203.46|0
1706067900000|2024-01-24 03:45:00|205.72|203.52|205.66|203.46|205.72|203.52|205.52|203.32|0
1706068200000|2024-01-24 03:50:00|205.65|203.45|205.39|203.19|205.79|203.59|205.26|203.06|0
1706068500000|2024-01-24 03:55:00|205.26|203.06|205.52|203.32|205.52|203.32|205.26|203.06|0
1706068800000|2024-01-24 04:00:00|205.65|203.45|205.52|203.32|205.65|203.45|205.52|203.32|0
1706069100000|2024-01-24 04:05:00|205.39|203.19|205.52|203.32|205.65|203.45|205.39|203.19|0
1706069400000|2024-01-24 04:10:00|205.45|203.25|205.25|203.05|205.52|203.32|205.25|203.05|0
1706069700000|2024-01-24 04:15:00|205.38|203.18|205.38|203.18|205.52|203.32|205.32|203.12|0
1706070000000|2024-01-24 04:20:00|205.25|203.05|205.64|203.44|205.65|203.45|205.25|203.05|0
1706070300000|2024-01-24 04:25:00|205.51|203.31|205.64|203.44|205.64|203.44|205.51|203.31|0
1706070600000|2024-01-24 04:30:00|205.57|203.37|205.51|203.31|205.64|203.44|205.51|203.31|0
1706070900000|2024-01-24 04:35:00|205.64|203.44|205.64|203.44|205.77|203.57|205.51|203.31|0
1706071200000|2024-01-24 04:40:00|205.51|203.31|205.64|203.44|205.77|203.57|205.51|203.31|0
1706071500000|2024-01-24 04:45:00|205.77|203.57|205.64|203.44|205.77|203.57|205.64|203.44|0
1706071800000|2024-01-24 04:50:00|205.57|203.37|205.37|203.17|205.57|203.37|205.37|203.17|0
1706072100000|2024-01-24 04:55:00|205.5|203.3|205.63|203.43|205.63|203.43|205.37|203.17|0
1706072400000|2024-01-24 05:00:00|205.5|203.3|205.63|203.43|205.63|203.43|205.37|203.17|0
1706072700000|2024-01-24 05:05:00|205.5|203.3|205.63|203.43|205.76|203.56|205.37|203.17|0
1706073000000|2024-01-24 05:10:00|205.69|203.49|205.63|203.43|205.76|203.56|205.5|203.3|0
1706073300000|2024-01-24 05:15:00|205.5|203.3|205.5|203.3|205.63|203.43|205.37|203.17|0
1706073600000|2024-01-24 05:20:00|205.56|203.36|205.63|203.43|205.76|203.56|205.5|203.3|0
1706073900000|2024-01-24 05:25:00|205.69|203.49|206.28|204.08|206.28|204.08|205.63|203.43|0
1706074200000|2024-01-24 05:30:00|206.42|204.22|206.68|204.48|206.68|204.48|206.28|204.08|0
1706074500000|2024-01-24 05:35:00|206.61|204.41|206.94|204.74|207.21|205.01|206.55|204.35|0
1706074800000|2024-01-24 05:40:00|206.81|204.61|206.81|204.61|207.07|204.87|206.81|204.61|0
1706075100000|2024-01-24 05:45:00|206.68|204.48|206.67|204.47|206.68|204.48|206.54|204.34|0
1706075400000|2024-01-24 05:50:00|206.61|204.41|206.54|204.34|206.61|204.41|206.41|204.21|0
1706075700000|2024-01-24 05:55:00|206.41|204.21|206.41|204.21|206.67|204.47|206.41|204.21|0
1706076000000|2024-01-24 06:00:00|206.54|204.34|206.8|204.6|207.07|204.87|206.27|204.07|0
1706076300000|2024-01-24 06:05:00|206.93|204.73|206.8|204.6|207.2|205|206.8|204.6|0
1706076600000|2024-01-24 06:10:00|206.93|204.73|207.06|204.86|207.2|205|206.8|204.6|0
1706076900000|2024-01-24 06:15:00|207.19|204.99|207.19|204.99|207.33|205.13|207.06|204.86|0
1706077200000|2024-01-24 06:20:00|207.06|204.86|207.46|205.26|207.46|205.26|206.93|204.73|0
1706077500000|2024-01-24 06:25:00|207.32|205.12|206.93|204.73|207.46|205.26|206.93|204.73|0
1706077800000|2024-01-24 06:30:00|207.06|204.86|206.66|204.46|207.06|204.86|206.66|204.46|0
1706078100000|2024-01-24 06:35:00|206.79|204.59|207.32|205.12|207.32|205.12|206.66|204.46|0
1706078400000|2024-01-24 06:40:00|207.19|204.99|207.32|205.12|207.32|205.12|207.05|204.85|0
1706078700000|2024-01-24 06:45:00|207.19|204.99|207.45|205.25|207.45|205.25|207.12|204.92|0
1706079000000|2024-01-24 06:50:00|207.51|205.31|207.84|205.64|208.11|205.91|207.32|205.12|0
1706079300000|2024-01-24 06:55:00|207.98|205.78|207.18|204.98|207.98|205.78|207.18|204.98|0
1706079600000|2024-01-24 07:00:00|207.05|204.85|207.58|205.38|207.58|205.38|206.92|204.72|0
1706079900000|2024-01-24 07:05:00|207.71|205.51|207.84|205.64|208.24|206.04|207.64|205.44|0
1706080200000|2024-01-24 07:10:00|207.97|205.77|207.84|205.64|208.1|205.9|207.71|205.51|0
1706080500000|2024-01-24 07:15:00|207.9|205.7|207.84|205.64|207.97|205.77|207.57|205.37|0
1706080800000|2024-01-24 07:20:00|207.7|205.5|208.1|205.9|208.23|206.03|207.57|205.37|0
1706081100000|2024-01-24 07:25:00|208.23|206.03|208.1|205.9|208.23|206.03|207.7|205.5|0
1706081400000|2024-01-24 07:30:00|208.23|206.03|208.36|206.16|208.5|206.3|208.16|205.96|0
1706081700000|2024-01-24 07:35:00|208.5|206.3|209.42|207.22|209.42|207.22|208.5|206.3|0
1706082000000|2024-01-24 07:40:00|209.56|207.36|210.35|208.15|210.35|208.15|209.42|207.22|0
1706082300000|2024-01-24 07:45:00|210.22|208.02|209.82|207.62|210.22|208.02|209.42|207.22|0
1706082600000|2024-01-24 07:50:00|212.02|209.82|209.73|207.53|212.02|209.82|209.6|207.4|0
1706082900000|2024-01-24 07:55:00|209.87|207.67|210|207.8|210.13|207.93|209.33|207.13|0
1706083200000|2024-01-24 08:00:00|210.26|208.06|210.13|207.93|210.8|208.6|210|207.8|0
1706083500000|2024-01-24 08:05:00|210.26|208.06|210.13|207.93|210.66|208.46|209.86|207.66|0
1706083800000|2024-01-24 08:10:00|210|207.8|210.26|208.06|210.66|208.46|210|207.8|0
1706084100000|2024-01-24 08:15:00|210.39|208.19|210.52|208.32|210.79|208.59|209.99|207.79|0
1706084400000|2024-01-24 08:20:00|210.39|208.19|210.12|207.92|210.92|208.72|210.12|207.92|0
1706084700000|2024-01-24 08:25:00|209.99|207.79|210.26|208.06|210.26|208.06|209.72|207.52|0
1706085000000|2024-01-24 08:30:00|210.39|208.19|210.92|208.72|211.05|208.85|210.39|208.19|0
1706085300000|2024-01-24 08:35:00|210.85|208.65|210.92|208.72|211.05|208.85|210.52|208.32|0
1706085600000|2024-01-24 08:40:00|210.79|208.59|210.52|208.32|211.05|208.85|210.52|208.32|0
1706085900000|2024-01-24 08:45:00|210.65|208.45|210.12|207.92|210.65|208.45|209.98|207.78|0
1706086200000|2024-01-24 08:50:00|210.18|207.98|210.65|208.45|210.65|208.45|210.18|207.98|0
1706086500000|2024-01-24 08:55:00|210.78|208.58|210.78|208.58|210.91|208.71|210.51|208.31|0
1706086800000|2024-01-24 09:00:00|210.71|208.51|210.38|208.18|210.78|208.58|210.25|208.05|0
1706087100000|2024-01-24 09:05:00|210.25|208.05|210.64|208.44|210.91|208.71|210.11|207.91|0
1706087400000|2024-01-24 09:10:00|210.57|208.37|210.38|208.18|210.78|208.58|210.38|208.18|0
1706087700000|2024-01-24 09:15:00|210.44|208.24|210.37|208.17|210.51|208.31|210.11|207.91|0
1706088000000|2024-01-24 09:20:00|210.51|208.31|211.17|208.97|211.44|209.24|210.51|208.31|0
1706088300000|2024-01-24 09:25:00|211.04|208.84|210.77|208.57|211.64|209.44|210.77|208.57|0
1706088600000|2024-01-24 09:30:00|210.64|208.44|210.9|208.7|211.17|208.97|210.37|208.17|0
1706088900000|2024-01-24 09:35:00|210.83|208.63|211.3|209.1|211.7|209.5|210.77|208.57|0
1706089200000|2024-01-24 09:40:00|211.43|209.23|211.57|209.37|211.97|209.77|211.37|209.17|0
1706089500000|2024-01-24 09:45:00|211.5|209.3|211.57|209.37|211.57|209.37|211.17|208.97|0
1706089800000|2024-01-24 09:50:00|211.7|209.5|211.7|209.5|212.1|209.9|211.23|209.03|0
1706090100000|2024-01-24 09:55:00|211.83|209.63|211.96|209.76|212.1|209.9|211.56|209.36|0
1706090400000|2024-01-24 10:00:00|211.83|209.63|212.23|210.03|212.29|210.09|211.83|209.63|0
1706090700000|2024-01-24 10:05:00|212.36|210.16|211.83|209.63|212.5|210.3|211.56|209.36|0
1706091000000|2024-01-24 10:10:00|211.69|209.49|211.16|208.96|211.83|209.63|211.16|208.96|0
1706091300000|2024-01-24 10:15:00|211.29|209.09|210.76|208.56|211.56|209.36|210.76|208.56|0
1706091600000|2024-01-24 10:20:00|210.62|208.42|210.36|208.16|210.76|208.56|210.22|208.02|0
1706091900000|2024-01-24 10:25:00|210.22|208.02|210.49|208.29|210.62|208.42|209.82|207.62|0
1706092200000|2024-01-24 10:30:00|210.55|208.35|210.89|208.69|211.02|208.82|210.49|208.29|0
1706092500000|2024-01-24 10:35:00|210.88|208.68|211.02|208.82|211.28|209.08|210.88|208.68|0
1706092800000|2024-01-24 10:40:00|211.08|208.88|211.02|208.82|211.15|208.95|210.88|208.68|0
1706093100000|2024-01-24 10:45:00|210.88|208.68|210.75|208.55|211.02|208.82|210.61|208.41|0
1706093400000|2024-01-24 10:50:00|210.61|208.41|210.61|208.41|210.75|208.55|209.95|207.75|0
1706093700000|2024-01-24 10:55:00|210.68|208.48|211.14|208.94|211.14|208.94|210.68|208.48|0
1706094000000|2024-01-24 11:00:00|211.28|209.08|211.41|209.21|211.81|209.61|211.28|209.08|0
1706094300000|2024-01-24 11:05:00|211.34|209.14|212.34|210.14|212.34|210.14|211.28|209.08|0
1706094600000|2024-01-24 11:10:00|212.41|210.21|212.61|210.41|212.61|210.41|212.34|210.14|0
1706094900000|2024-01-24 11:15:00|212.48|210.28|211.94|209.74|212.54|210.34|211.94|209.74|0
1706095200000|2024-01-24 11:20:00|211.81|209.61|211.67|209.47|211.94|209.74|211.4|209.2|0
1706095500000|2024-01-24 11:25:00|211.54|209.34|211.8|209.6|211.94|209.74|211.54|209.34|0
1706095800000|2024-01-24 11:30:00|211.87|209.67|211.53|209.33|211.94|209.74|211.4|209.2|0
1706096100000|2024-01-24 11:35:00|211.47|209.27|211.8|209.6|211.94|209.74|211.4|209.2|0
1706096400000|2024-01-24 11:40:00|211.93|209.73|211.67|209.47|212.07|209.87|211.4|209.2|0
1706096700000|2024-01-24 11:45:00|211.8|209.6|211.53|209.33|211.8|209.6|211.13|208.93|0
1706097000000|2024-01-24 11:50:00|211.66|209.46|211.53|209.33|211.8|209.6|211.4|209.2|0
1706097300000|2024-01-24 11:55:00|211.4|209.2|211.53|209.33|211.66|209.46|211.26|209.06|0
1706097600000|2024-01-24 12:00:00|211.39|209.19|211.39|209.19|211.79|209.59|211.13|208.93|0
1706097900000|2024-01-24 12:05:00|211.53|209.33|211.52|209.32|211.53|209.33|210.99|208.79|0
1706098200000|2024-01-24 12:10:00|211.66|209.46|211.79|209.59|211.92|209.72|211.46|209.26|0
1706098500000|2024-01-24 12:15:00|211.66|209.46|211.39|209.19|211.79|209.59|211.26|209.06|0
1706098800000|2024-01-24 12:20:00|211.52|209.32|211.65|209.45|211.92|209.72|211.52|209.32|0
1706099100000|2024-01-24 12:25:00|211.52|209.32|211.39|209.19|211.52|209.32|211.12|208.92|0
1706099400000|2024-01-24 12:30:00|211.52|209.32|211.52|209.32|211.52|209.32|210.98|208.78|0
1706099700000|2024-01-24 12:35:00|211.38|209.18|212.18|209.98|212.59|210.39|211.25|209.05|0
1706100000000|2024-01-24 12:40:00|212.32|210.12|211.78|209.58|212.32|210.12|211.65|209.45|0
1706100300000|2024-01-24 12:45:00|211.65|209.45|212.05|209.85|212.51|210.31|211.65|209.45|0
1706100600000|2024-01-24 12:50:00|212.18|209.98|211.78|209.58|212.31|210.11|211.78|209.58|0
1706100900000|2024-01-24 12:55:00|211.64|209.44|211.91|209.71|212.04|209.84|211.64|209.44|0
1706101200000|2024-01-24 13:00:00|212.04|209.84|213.25|211.05|213.25|211.05|211.91|209.71|0
1706101500000|2024-01-24 13:05:00|213.38|211.18|214.59|212.39|214.86|212.66|213.38|211.18|0
1706101800000|2024-01-24 13:10:00|214.46|212.26|215.13|212.93|215.54|213.34|214.46|212.26|0
1706102100000|2024-01-24 13:15:00|215.26|213.06|214.86|212.66|215.26|213.06|214.19|211.99|0
1706102400000|2024-01-24 13:20:00|214.72|212.52|215.4|213.2|215.67|213.47|214.72|212.52|0
1706102700000|2024-01-24 13:25:00|215.26|213.06|215.66|213.46|215.8|213.6|214.99|212.79|0
1706103000000|2024-01-24 13:30:00|215.8|213.6|215.8|213.6|216.07|213.87|215.53|213.33|0
1706103300000|2024-01-24 13:35:00|215.66|213.46|215.05|212.85|215.99|213.79|214.31|212.11|0
1706103600000|2024-01-24 13:40:00|214.98|212.78|214.37|212.17|214.98|212.78|214.37|212.17|0
1706103900000|2024-01-24 13:45:00|214.3|212.1|214.51|212.31|214.78|212.58|214.24|212.04|0
1706104200000|2024-01-24 13:50:00|214.37|212.17|214.1|211.9|214.77|212.57|213.97|211.77|0
1706104500000|2024-01-24 13:55:00|213.7|211.5|214.1|211.9|214.37|212.17|213.3|211.1|0
1706104800000|2024-01-24 14:00:00|213.97|211.77|214.06|211.86|214.23|212.03|213.79|211.59|0
1706105100000|2024-01-24 14:05:00|213.92|211.72|214.46|212.26|214.46|212.26|213.65|211.45|0
1706105400000|2024-01-24 14:10:00|214.33|212.13|215|212.8|215|212.8|214.19|211.99|0
1706105700000|2024-01-24 14:15:00|214.86|212.66|215.26|213.06|215.27|213.07|214.86|212.66|0
1706106000000|2024-01-24 14:20:00|215.67|213.47|215.4|213.2|215.8|213.6|215.26|213.06|0
1706106300000|2024-01-24 14:25:00|215.26|213.06|215.94|213.74|215.94|213.74|214.99|212.79|0
1706106600000|2024-01-24 14:30:00|216.07|213.87|214.45|212.25|216.07|213.87|213.51|211.31|0
1706106900000|2024-01-24 14:35:00|214.59|212.39|213.38|211.18|215.39|213.19|213.31|211.11|0
1706107200000|2024-01-24 14:40:00|213.24|211.04|213.71|211.51|214.05|211.85|212.44|210.24|0
1706107500000|2024-01-24 14:45:00|211.97|209.77|212.04|209.84|213.78|211.58|211.77|209.57|0
1706107800000|2024-01-24 14:50:00|211.9|209.7|212.68|210.48|212.84|210.64|210.64|208.44|0
1706108100000|2024-01-24 14:55:00|212.75|210.55|211.6|209.4|213.62|211.42|210.8|208.6|0
1706108400000|2024-01-24 15:00:00|211.47|209.27|208.94|206.74|211.6|209.4|207.88|205.68|0
1706108700000|2024-01-24 15:05:00|208.68|206.48|210.67|208.47|211.34|209.14|208.15|205.95|0
1706109000000|2024-01-24 15:10:00|210.8|208.6|211.73|209.53|212.27|210.07|209.47|207.27|0
1706109300000|2024-01-24 15:15:00|211.87|209.67|212.6|210.4|213.34|211.14|211.87|209.67|0
1706109600000|2024-01-24 15:20:00|212.54|210.34|212.67|210.47|212.8|210.6|211.46|209.26|0
1706109900000|2024-01-24 15:25:00|212.8|210.6|213.61|211.41|213.88|211.68|212.53|210.33|0
1706110200000|2024-01-24 15:30:00|213.88|211.68|213.61|211.41|214.14|211.94|213.07|210.87|0
1706110500000|2024-01-24 15:35:00|213.74|211.54|216.24|214.04|216.24|214.04|213.68|211.48|0
1706110800000|2024-01-24 15:40:00|216.51|214.31|220.33|218.13|220.33|218.13|215.7|213.5|0
1706111100000|2024-01-24 15:45:00|220.6|218.4|218.97|216.77|220.6|218.4|217.07|214.87|0
1706111400000|2024-01-24 15:50:00|218.42|216.22|216.53|214.33|218.42|216.22|215.58|213.38|0
1706111700000|2024-01-24 15:55:00|216.39|214.19|217.07|214.87|217.47|215.27|215.85|213.65|0
1706112000000|2024-01-24 16:00:00|217.2|215|218.42|216.22|218.56|216.36|217.2|215|0
1706112300000|2024-01-24 16:05:00|218.15|215.95|216.25|214.05|218.28|216.08|215.04|212.84|0
1706112600000|2024-01-24 16:10:00|216.39|214.19|215.04|212.84|216.39|214.19|215.04|212.84|0
1706112900000|2024-01-24 16:15:00|215.17|212.97|216.92|214.72|216.92|214.72|214.63|212.43|0
1706113200000|2024-01-24 16:20:00|216.79|214.59|217.33|215.13|218.41|216.21|216.38|214.18|0
1706113500000|2024-01-24 16:25:00|217.19|214.99|217.06|214.86|218.41|216.21|216.79|214.59|0
1706113800000|2024-01-24 16:30:00|217.19|214.99|215.84|213.64|217.87|215.67|215.84|213.64|0
1706114100000|2024-01-24 16:35:00|215.97|213.77|216.38|214.18|217.19|214.99|215.84|213.64|0
1706114400000|2024-01-24 16:40:00|216.51|214.31|215.84|213.64|217.73|215.53|215.84|213.64|0
1706114700000|2024-01-24 16:45:00|216.11|213.91|217.32|215.12|217.59|215.39|215.7|213.5|0
1706115000000|2024-01-24 16:50:00|217.46|215.26|218.54|216.34|218.81|216.61|217.46|215.26|0
1706115300000|2024-01-24 16:55:00|218.4|216.2|218.95|216.75|219.22|217.02|218.27|216.07|0
1706115600000|2024-01-24 17:00:00|219.08|216.88|218.67|216.47|219.63|217.43|217.72|215.52|0
1706115900000|2024-01-24 17:05:00|218.81|216.61|219.76|217.56|219.76|217.56|217.99|215.79|0
1706116200000|2024-01-24 17:10:00|219.62|217.42|218.34|216.14|220.11|217.91|217.53|215.33|0
1706116500000|2024-01-24 17:15:00|218.07|215.87|217.66|215.46|218.75|216.55|217.39|215.19|0
1706116800000|2024-01-24 17:20:00|217.8|215.6|218.61|216.41|218.61|216.41|216.85|214.65|0
1706117100000|2024-01-24 17:25:00|218.75|216.55|219.42|217.22|220.51|218.31|218.75|216.55|0
1706117400000|2024-01-24 17:30:00|219.7|217.5|220.78|218.58|221.06|218.86|219.7|217.5|0
1706117700000|2024-01-24 17:35:00|220.92|218.72|220.51|218.31|221.19|218.99|219.97|217.77|0
1706118000000|2024-01-24 17:40:00|220.58|218.38|220.1|217.9|220.58|218.38|219.56|217.36|0
1706118300000|2024-01-24 17:45:00|220.24|218.04|220.92|218.72|221.05|218.85|219.83|217.63|0
1706118600000|2024-01-24 17:50:00|221.05|218.85|221.73|219.53|221.87|219.67|220.51|218.31|0
1706118900000|2024-01-24 17:55:00|221.6|219.4|221.73|219.53|222.01|219.81|221.32|219.12|0
1706119200000|2024-01-24 18:00:00|221.87|219.67|220.21|218.01|222.12|219.92|219.67|217.47|0
1706119500000|2024-01-24 18:05:00|220.08|217.88|219.4|217.2|221.17|218.97|218.46|216.26|0
1706119800000|2024-01-24 18:10:00|219.47|217.27|217.24|215.04|219.54|217.34|217.24|215.04|0
1706120100000|2024-01-24 18:15:00|217.1|214.9|216.56|214.36|217.51|215.31|215.62|213.42|0
1706120400000|2024-01-24 18:20:00|216.7|214.5|216.97|214.77|217.1|214.9|216.29|214.09|0
1706120700000|2024-01-24 18:25:00|216.83|214.63|218.72|216.52|219.54|217.34|216.56|214.36|0
1706121000000|2024-01-24 18:30:00|218.86|216.66|216.89|214.69|218.86|216.66|216.02|213.82|0
1706121300000|2024-01-24 18:35:00|216.96|214.76|214.21|212.01|217.23|215.03|214.21|212.01|0
1706121600000|2024-01-24 18:40:00|213.87|211.67|213.87|211.67|215.75|213.55|213.07|210.87|0
1706121900000|2024-01-24 18:45:00|213.74|211.54|213.87|211.67|214.54|212.34|213.07|210.87|0
1706122200000|2024-01-24 18:50:00|213.74|211.54|214.27|212.07|214.54|212.34|212.8|210.6|0
1706122500000|2024-01-24 18:55:00|214.14|211.94|215.34|213.14|215.88|213.68|213.47|211.27|0
1706122800000|2024-01-24 19:00:00|215.48|213.28|214.67|212.47|215.61|213.41|214|211.8|0
1706123100000|2024-01-24 19:05:00|214.54|212.34|214|211.8|215.47|213.27|214|211.8|0
1706123400000|2024-01-24 19:10:00|213.86|211.66|212.13|209.93|213.86|211.66|212.13|209.93|0
1706123700000|2024-01-24 19:15:00|212.4|210.2|212.13|209.93|212.79|210.59|211.73|209.53|0
1706124000000|2024-01-24 19:20:00|211.99|209.79|208.68|206.48|212.13|209.93|208.42|206.22|0
1706124300000|2024-01-24 19:25:00|208.95|206.75|208.31|206.11|210.93|208.73|206.03|203.83|0
1706124600000|2024-01-24 19:30:00|208.18|205.98|207.78|205.58|209.9|207.7|207.12|204.92|0
1706124900000|2024-01-24 19:35:00|207.65|205.45|208.97|206.77|209.1|206.9|207.52|205.32|0
1706125200000|2024-01-24 19:40:00|209.1|206.9|211.36|209.16|211.49|209.29|209.1|206.9|0
1706125500000|2024-01-24 19:45:00|211.49|209.29|212.02|209.82|212.42|210.22|211.35|209.15|0
1706125800000|2024-01-24 19:50:00|212.15|209.95|211.75|209.55|212.69|210.49|211.35|209.15|0
1706126100000|2024-01-24 19:55:00|211.89|209.69|210.02|207.82|211.89|209.69|209.09|206.89|0
1706126400000|2024-01-24 20:00:00|209.89|207.69|210.82|208.62|211.22|209.02|208.56|206.36|0
1706126700000|2024-01-24 20:05:00|210.95|208.75|210.55|208.35|211.88|209.68|210.55|208.35|0
1706127000000|2024-01-24 20:10:00|210.68|208.48|206.32|204.12|210.68|208.48|206.06|203.86|0
1706127300000|2024-01-24 20:15:00|206.19|203.99|204.48|202.28|206.45|204.25|204.35|202.15|0
1706127600000|2024-01-24 20:20:00|204.62|202.42|206.19|203.99|206.19|203.99|204.22|202.02|0
1706127900000|2024-01-24 20:25:00|206.05|203.85|204.48|202.28|206.05|203.85|203.96|201.76|0
1706128200000|2024-01-24 20:30:00|204.35|202.15|206.18|203.98|206.18|203.98|204.22|202.02|0
1706128500000|2024-01-24 20:35:00|206.05|203.85|207.37|205.17|208.03|205.83|205.92|203.72|0
1706128800000|2024-01-24 20:40:00|207.5|205.3|208.42|206.22|209.08|206.88|207.37|205.17|0
1706129100000|2024-01-24 20:45:00|208.55|206.35|204.74|202.54|208.55|206.35|204.28|202.08|0
1706129400000|2024-01-24 20:50:00|204.08|201.88|202.91|200.71|204.48|202.28|202|199.8|0
1706129700000|2024-01-24 20:55:00|203.56|201.36|204.21|202.01|205.78|203.58|202.39|200.19|0
1706130000000|2024-01-24 21:00:00|203.95|201.75|201.35|199.15|204.87|202.67|201.35|199.15|0
1706130300000|2024-01-24 21:05:00|201.48|199.28|200.19|197.99|201.54|199.34|199.03|196.83|0
1706130600000|2024-01-24 21:10:00|200.31|198.11|200.96|198.76|201.54|199.34|200.12|197.92|0
1706130900000|2024-01-24 21:15:00|200.93|198.53|200.73|198.33|200.93|198.53|199.96|197.56|0
1706131200000|2024-01-24 21:20:00|200.8|198.4|200.28|197.88|200.93|198.53|199.89|197.49|0
1706131500000|2024-01-24 21:25:00|200.41|198.01|200.54|198.14|200.8|198.4|200.34|197.94|0
1706131800000|2024-01-24 21:30:00|200.41|198.01|201.44|199.04|201.57|199.17|200.41|198.01|0
1706132100000|2024-01-24 21:35:00|201.57|199.17|203.26|200.86|203.52|201.12|201.57|199.17|0
1706132400000|2024-01-24 21:40:00|203.39|200.99|203.39|200.99|204.43|202.03|203.26|200.86|0
1706132700000|2024-01-24 21:45:00|203.26|200.86|203.65|201.25|203.78|201.38|203.26|200.86|0
1706133000000|2024-01-24 21:50:00|203.58|201.18|203.51|201.11|203.9|201.5|203.51|201.11|0
1706133300000|2024-01-24 21:55:00|203.38|200.98|205.14|202.74|205.4|203|203.25|200.85|0
1706133600000|2024-01-24 22:00:00|205.17|202.77|204.81|202.41|205.25|202.85|204.5|202.1|0
1706133900000|2024-01-24 22:05:00|204.79|202.39|205.02|202.62|205.25|202.85|204.62|202.22|0
1706134200000|2024-01-24 22:10:00|204.97|202.57|204.89|202.49|204.98|202.58|204.81|202.41|0
1706134500000|2024-01-24 22:15:00|204.9|202.5|204.67|202.27|204.92|202.52|204.67|202.27|0
1706134800000|2024-01-24 22:20:00|204.75|202.35|204.75|202.35|204.9|202.5|204.75|202.35|0
1706135100000|2024-01-24 22:25:00|204.84|202.44|204.8|202.4|205|202.6|204.69|202.29|0
1706135400000|2024-01-24 22:30:00|204.71|202.31|204.92|202.52|205.02|202.62|204.71|202.31|0
1706135700000|2024-01-24 22:35:00|205.15|202.75|205.28|202.88|205.55|203.15|204.99|202.59|0
1706136000000|2024-01-24 22:40:00|205.33|202.93|204.84|202.44|205.53|203.13|204.84|202.44|0
1706136300000|2024-01-24 22:45:00|204.89|202.49|204.95|202.55|205.04|202.64|204.89|202.49|0
1706136600000|2024-01-24 22:50:00|204.97|202.57|204.77|202.37|205.03|202.63|204.57|202.17|0
1706136900000|2024-01-24 22:55:00|204.6|202.2|204.33|201.93|204.85|202.45|204.18|201.78|0
1706137200000|2024-01-24 23:00:00|204.21|201.81|204.14|201.74|204.6|202.2|203.89|201.49|0
1706137500000|2024-01-24 23:05:00|204.28|201.88|204.01|201.61|204.34|201.94|203.88|201.48|0
1706137800000|2024-01-24 23:10:00|204.08|201.68|204.14|201.74|204.4|202|204.01|201.61|0
1706138100000|2024-01-24 23:15:00|204.01|201.61|204.01|201.61|204.27|201.87|203.88|201.48|0
1706138400000|2024-01-24 23:20:00|203.94|201.54|203.88|201.48|204.27|201.87|203.75|201.35|0
1706138700000|2024-01-24 23:25:00|204.01|201.61|203.36|200.96|204.01|201.61|203.1|200.7|0
1706139000000|2024-01-24 23:30:00|203.49|201.09|203.61|201.21|203.61|201.21|203.09|200.69|0
1706139300000|2024-01-24 23:35:00|203.74|201.34|203.74|201.34|204.01|201.61|203.48|201.08|0
1706139600000|2024-01-24 23:40:00|203.61|201.21|203.74|201.34|204|201.6|203.48|201.08|0
1706139900000|2024-01-24 23:45:00|203.61|201.21|203.35|200.95|204|201.6|203.35|200.95|0
1706140200000|2024-01-24 23:50:00|203.48|201.08|204.13|201.73|204.13|201.73|203.48|201.08|0
1706140500000|2024-01-24 23:55:00|204|201.6|204.13|201.73|204.39|201.99|204|201.6|0
1706140800000|2024-01-25 00:00:00|204.06|201.66|203.61|201.21|204.13|201.73|203.48|201.08|0
1706141100000|2024-01-25 00:05:00|203.67|201.27|202.82|200.42|203.74|201.34|202.82|200.42|0
1706141400000|2024-01-25 00:10:00|202.69|200.29|202.43|200.03|202.95|200.55|202.43|200.03|0
1706141700000|2024-01-25 00:15:00|202.56|200.16|202.95|200.55|203.08|200.68|202.56|200.16|0
1706142000000|2024-01-25 00:20:00|203.08|200.68|203.47|201.07|203.53|201.13|202.95|200.55|0
1706142300000|2024-01-25 00:25:00|203.34|200.94|203.34|200.94|203.6|201.2|203.14|200.74|0
1706142600000|2024-01-25 00:30:00|203.21|200.81|204.12|201.72|204.12|201.72|203.21|200.81|0
1706142900000|2024-01-25 00:35:00|204.25|201.85|203.47|201.07|204.38|201.98|203.47|201.07|0
1706143200000|2024-01-25 00:40:00|203.46|201.06|203.33|200.93|203.6|201.2|203.33|200.93|0
1706143500000|2024-01-25 00:45:00|203.4|201|203.85|201.45|203.85|201.45|203.4|201|0
1706143800000|2024-01-25 00:50:00|203.98|201.58|203.91|201.51|203.98|201.58|203.59|201.19|0
1706144100000|2024-01-25 00:55:00|203.98|201.58|204.37|201.97|204.37|201.97|203.85|201.45|0
1706144400000|2024-01-25 01:00:00|204.24|201.84|204.63|202.23|204.76|202.36|203.98|201.58|0
1706144700000|2024-01-25 01:05:00|204.69|202.29|204.63|202.23|205.42|203.02|204.63|202.23|0
1706145000000|2024-01-25 01:10:00|204.69|202.29|204.43|202.03|204.76|202.36|204.11|201.71|0
1706145300000|2024-01-25 01:15:00|204.37|201.97|203.58|201.18|204.37|201.97|203.45|201.05|0
1706145600000|2024-01-25 01:20:00|203.52|201.12|203.06|200.66|203.52|201.12|202.67|200.27|0
1706145900000|2024-01-25 01:25:00|202.86|200.46|202.47|200.07|202.93|200.53|202.28|199.88|0
1706146200000|2024-01-25 01:30:00|202.31|200.11|202.31|200.11|202.5|200.3|201.66|199.46|0
1706146500000|2024-01-25 01:35:00|202.37|200.17|202.31|200.11|202.83|200.63|202.05|199.85|0
1706146800000|2024-01-25 01:40:00|202.44|200.24|201.92|199.72|202.57|200.37|201.79|199.59|0
1706147100000|2024-01-25 01:45:00|202.05|199.85|201.4|199.2|202.18|199.98|201.2|199|0
1706147400000|2024-01-25 01:50:00|201.27|199.07|201.39|199.19|201.65|199.45|201.01|198.81|0
1706147700000|2024-01-25 01:55:00|201.27|199.07|202.69|200.49|202.82|200.62|201.27|199.07|0
1706148000000|2024-01-25 02:00:00|202.95|200.75|203.08|200.88|203.08|200.88|202.3|200.1|0
1706148300000|2024-01-25 02:05:00|203.14|200.94|203.73|201.53|203.86|201.66|203.08|200.88|0
1706148600000|2024-01-25 02:10:00|203.86|201.66|203.34|201.14|204.12|201.92|203.34|201.14|0
1706148900000|2024-01-25 02:15:00|203.47|201.27|203.47|201.27|203.73|201.53|203.34|201.14|0
1706149200000|2024-01-25 02:20:00|203.4|201.2|202.68|200.48|203.4|201.2|202.68|200.48|0
1706149500000|2024-01-25 02:25:00|202.81|200.61|203.2|201|203.46|201.26|202.68|200.48|0
1706149800000|2024-01-25 02:30:00|203.07|200.87|202.68|200.48|203.07|200.87|202.55|200.35|0
1706150100000|2024-01-25 02:35:00|202.55|200.35|202.16|199.96|202.55|200.35|202.16|199.96|0
1706150400000|2024-01-25 02:40:00|202.03|199.83|200.99|198.79|202.16|199.96|200.99|198.79|0
1706150700000|2024-01-25 02:45:00|201.12|198.92|201.9|199.7|202.03|199.83|200.86|198.66|0
1706151000000|2024-01-25 02:50:00|201.96|199.76|201.77|199.57|201.96|199.76|201.57|199.37|0
1706151300000|2024-01-25 02:55:00|201.9|199.7|200.48|198.28|202.16|199.96|200.35|198.15|0
1706151600000|2024-01-25 03:00:00|200.61|198.41|200.73|198.53|200.86|198.66|200.6|198.4|0
1706151900000|2024-01-25 03:05:00|200.86|198.66|200.21|198.01|200.99|198.79|200.08|197.88|0
1706152200000|2024-01-25 03:10:00|200.08|197.88|199.82|197.62|200.47|198.27|199.69|197.49|0
1706152500000|2024-01-25 03:15:00|199.69|197.49|200.6|198.4|200.73|198.53|199.69|197.49|0
1706152800000|2024-01-25 03:20:00|200.73|198.53|200.6|198.4|200.73|198.53|200.47|198.27|0
1706153100000|2024-01-25 03:25:00|200.47|198.27|200.21|198.01|200.73|198.53|200.08|197.88|0
1706153400000|2024-01-25 03:30:00|200.14|197.94|200.59|198.39|200.73|198.53|200.14|197.94|0
1706153700000|2024-01-25 03:35:00|200.72|198.52|200.59|198.39|200.72|198.52|200.33|198.13|0
1706154000000|2024-01-25 03:40:00|200.66|198.46|200.46|198.26|200.85|198.65|200.4|198.2|0
1706154300000|2024-01-25 03:45:00|200.59|198.39|200.59|198.39|200.59|198.39|200.07|197.87|0
1706154600000|2024-01-25 03:50:00|200.72|198.52|200.85|198.65|200.98|198.78|200.46|198.26|0
1706154900000|2024-01-25 03:55:00|200.98|198.78|200.72|198.52|201.11|198.91|200.72|198.52|0
1706155200000|2024-01-25 04:00:00|200.65|198.45|200.85|198.65|200.85|198.65|200.59|198.39|0
1706155500000|2024-01-25 04:05:00|200.78|198.58|201.36|199.16|201.36|199.16|200.78|198.58|0
1706155800000|2024-01-25 04:10:00|201.49|199.29|201.75|199.55|201.75|199.55|201.23|199.03|0
1706156100000|2024-01-25 04:15:00|201.62|199.42|201.42|199.22|201.62|199.42|201.36|199.16|0
1706156400000|2024-01-25 04:20:00|201.36|199.16|201.68|199.48|201.88|199.68|201.36|199.16|0
1706156700000|2024-01-25 04:25:00|201.75|199.55|201.88|199.68|201.88|199.68|201.62|199.42|0
1706157000000|2024-01-25 04:30:00|201.75|199.55|201.88|199.68|202.01|199.81|201.75|199.55|0
1706157300000|2024-01-25 04:35:00|202.01|199.81|202.01|199.81|202.27|200.07|201.88|199.68|0
1706157600000|2024-01-25 04:40:00|201.88|199.68|201.48|199.28|202.01|199.81|201.48|199.28|0
1706157900000|2024-01-25 04:45:00|201.42|199.22|201.48|199.28|201.74|199.54|201.35|199.15|0
1706158200000|2024-01-25 04:50:00|201.55|199.35|201.61|199.41|201.74|199.54|201.48|199.28|0
1706158500000|2024-01-25 04:55:00|201.54|199.34|201.48|199.28|201.61|199.41|201.35|199.15|0
1706158800000|2024-01-25 05:00:00|201.54|199.34|201.61|199.41|202.13|199.93|201.48|199.28|0
1706159100000|2024-01-25 05:05:00|201.54|199.34|201.61|199.41|201.74|199.54|201.09|198.89|0
1706159400000|2024-01-25 05:10:00|201.67|199.47|201.48|199.28|201.74|199.54|201.35|199.15|0
1706159700000|2024-01-25 05:15:00|201.35|199.15|202|199.8|202.13|199.93|201.35|199.15|0
1706160000000|2024-01-25 05:20:00|201.99|199.79|201.73|199.53|201.99|199.79|201.6|199.4|0
1706160300000|2024-01-25 05:25:00|201.6|199.4|201.86|199.66|201.99|199.79|201.6|199.4|0
1706160600000|2024-01-25 05:30:00|201.73|199.53|202.18|199.98|202.25|200.05|201.6|199.4|0
1706160900000|2024-01-25 05:35:00|202.25|200.05|202.38|200.18|202.64|200.44|202.12|199.92|0
1706161200000|2024-01-25 05:40:00|202.25|200.05|202.77|200.57|202.9|200.7|202.25|200.05|0
1706161500000|2024-01-25 05:45:00|202.83|200.63|202.51|200.31|203.03|200.83|202.51|200.31|0
1706161800000|2024-01-25 05:50:00|202.44|200.24|202.83|200.63|202.9|200.7|202.38|200.18|0
1706162100000|2024-01-25 05:55:00|202.77|200.57|203.29|201.09|203.42|201.22|202.64|200.44|0
1706162400000|2024-01-25 06:00:00|203.16|200.96|202.63|200.43|203.42|201.22|202.24|200.04|0
1706162700000|2024-01-25 06:05:00|202.5|200.3|202.43|200.23|203.03|200.83|202.37|200.17|0
1706163000000|2024-01-25 06:10:00|202.37|200.17|202.76|200.56|202.76|200.56|202.11|199.91|0
1706163300000|2024-01-25 06:15:00|202.82|200.62|202.76|200.56|203.02|200.82|202.63|200.43|0
1706163600000|2024-01-25 06:20:00|202.89|200.69|202.37|200.17|202.89|200.69|202.24|200.04|0
1706163900000|2024-01-25 06:25:00|202.24|200.04|202.76|200.56|202.76|200.56|202.11|199.91|0
1706164200000|2024-01-25 06:30:00|202.63|200.43|203.15|200.95|203.15|200.95|202.63|200.43|0
1706164500000|2024-01-25 06:35:00|203.08|200.88|203.15|200.95|203.54|201.34|203.02|200.82|0
1706164800000|2024-01-25 06:40:00|203.08|200.88|202.88|200.68|203.54|201.34|202.75|200.55|0
1706165100000|2024-01-25 06:45:00|202.75|200.55|202.55|200.35|202.88|200.68|202.1|199.9|0
1706165400000|2024-01-25 06:50:00|202.49|200.29|202.49|200.29|202.62|200.42|201.97|199.77|0
1706165700000|2024-01-25 06:55:00|202.36|200.16|202.75|200.55|202.88|200.68|202.23|200.03|0
1706166000000|2024-01-25 07:00:00|202.88|200.68|202.88|200.68|203.33|201.13|202.49|200.29|0
1706166300000|2024-01-25 07:05:00|202.75|200.55|203.27|201.07|203.53|201.33|202.75|200.55|0
1706166600000|2024-01-25 07:10:00|203.4|201.2|204.05|201.85|204.05|201.85|203.27|201.07|0
1706166900000|2024-01-25 07:15:00|204.18|201.98|204.58|202.38|205.1|202.9|204.05|201.85|0
1706167200000|2024-01-25 07:20:00|204.45|202.25|203.53|201.33|204.45|202.25|203.53|201.33|0
1706167500000|2024-01-25 07:25:00|203.66|201.46|203.92|201.72|204.05|201.85|203.53|201.33|0
1706167800000|2024-01-25 07:30:00|204.05|201.85|204.53|202.33|204.66|202.46|203.65|201.45|0
1706168100000|2024-01-25 07:35:00|204.66|202.46|204.66|202.46|204.66|202.46|204.26|202.06|0
1706168400000|2024-01-25 07:40:00|204.59|202.39|205.18|202.98|205.18|202.98|204.39|202.19|0
1706168700000|2024-01-25 07:45:00|205.05|202.85|204.65|202.45|205.05|202.85|204.39|202.19|0
1706169000000|2024-01-25 07:50:00|204.78|202.58|204.78|202.58|205.05|202.85|204.52|202.32|0
1706169300000|2024-01-25 07:55:00|204.71|202.51|203.8|201.6|204.78|202.58|203.8|201.6|0
1706169600000|2024-01-25 08:00:00|203.86|201.66|202.82|200.62|204.13|201.93|202.82|200.62|0
1706169900000|2024-01-25 08:05:00|202.95|200.75|204.25|202.05|204.38|202.18|202.43|200.23|0
1706170200000|2024-01-25 08:10:00|204.32|202.12|203.27|201.07|204.52|202.32|203.21|201.01|0
1706170500000|2024-01-25 08:15:00|203.34|201.14|202.94|200.74|203.86|201.66|202.81|200.61|0
1706170800000|2024-01-25 08:20:00|202.88|200.68|202.42|200.22|202.88|200.68|202.22|200.02|0
1706171100000|2024-01-25 08:25:00|202.29|200.09|203.46|201.26|203.86|201.66|202.29|200.09|0
1706171400000|2024-01-25 08:30:00|203.66|201.46|203.72|201.52|204.12|201.92|203.2|201|0
1706171700000|2024-01-25 08:35:00|203.59|201.39|203.98|201.78|204.25|202.05|203.46|201.26|0
1706172000000|2024-01-25 08:40:00|204.05|201.85|204.24|202.04|204.37|202.17|203.85|201.65|0
1706172300000|2024-01-25 08:45:00|204.77|202.57|204.24|202.04|205.16|202.96|203.91|201.71|0
1706172600000|2024-01-25 08:50:00|204.17|201.97|204.63|202.43|205.03|202.83|203.98|201.78|0
1706172900000|2024-01-25 08:55:00|204.5|202.3|204.24|202.04|204.63|202.43|204.04|201.84|0
1706173200000|2024-01-25 09:00:00|203.85|201.65|203.85|201.65|204.63|202.43|203.71|201.51|0
1706173500000|2024-01-25 09:05:00|203.71|201.51|203.58|201.38|204.11|201.91|202.93|200.73|0
1706173800000|2024-01-25 09:10:00|203.45|201.25|203.32|201.12|204.24|202.04|203.19|200.99|0
1706174100000|2024-01-25 09:15:00|203.19|200.99|203.58|201.38|204.5|202.3|202.8|200.6|0
1706174400000|2024-01-25 09:20:00|203.45|201.25|203.84|201.64|204.36|202.16|203.45|201.25|0
1706174700000|2024-01-25 09:25:00|203.77|201.57|204.23|202.03|204.23|202.03|203.19|200.99|0
1706175000000|2024-01-25 09:30:00|204.1|201.9|204.68|202.48|204.88|202.68|204.1|201.9|0
1706175300000|2024-01-25 09:35:00|204.75|202.55|204.88|202.68|205.15|202.95|204.62|202.42|0
1706175600000|2024-01-25 09:40:00|204.81|202.61|205.14|202.94|205.27|203.07|204.62|202.42|0
1706175900000|2024-01-25 09:45:00|205.01|202.81|205.14|202.94|205.27|203.07|204.75|202.55|0
1706176200000|2024-01-25 09:50:00|205.07|202.87|205.4|203.2|205.4|203.2|204.81|202.61|0
1706176500000|2024-01-25 09:55:00|205.53|203.33|204.48|202.28|205.93|203.73|204.48|202.28|0
1706176800000|2024-01-25 10:00:00|204.35|202.15|203.57|201.37|204.61|202.41|203.57|201.37|0
1706177100000|2024-01-25 10:05:00|203.5|201.3|203.11|200.91|203.57|201.37|202.78|200.58|0
1706177400000|2024-01-25 10:10:00|203.17|200.97|203.56|201.36|203.56|201.36|202.91|200.71|0
1706177700000|2024-01-25 10:15:00|203.43|201.23|203.17|200.97|203.69|201.49|202.78|200.58|0
1706178000000|2024-01-25 10:20:00|203.04|200.84|203.69|201.49|203.69|201.49|203.04|200.84|0
1706178300000|2024-01-25 10:25:00|203.82|201.62|203.3|201.1|203.82|201.62|203.04|200.84|0
1706178600000|2024-01-25 10:30:00|203.17|200.97|203.3|201.1|203.56|201.36|203.04|200.84|0
1706178900000|2024-01-25 10:35:00|203.43|201.23|204.21|202.01|204.4|202.2|203.43|201.23|0
1706179200000|2024-01-25 10:40:00|204.08|201.88|204.08|201.88|204.21|202.01|203.69|201.49|0
1706179500000|2024-01-25 10:45:00|204.34|202.14|203.49|201.29|204.34|202.14|203.42|201.22|0
1706179800000|2024-01-25 10:50:00|203.55|201.35|203.61|201.41|203.81|201.61|203.29|201.09|0
1706180100000|2024-01-25 10:55:00|203.55|201.35|203.81|201.61|203.94|201.74|203.42|201.22|0
1706180400000|2024-01-25 11:00:00|203.94|201.74|203.55|201.35|204.2|202|203.42|201.22|0
1706180700000|2024-01-25 11:05:00|203.61|201.41|203.81|201.61|203.94|201.74|203.29|201.09|0
1706181000000|2024-01-25 11:10:00|203.68|201.48|203.55|201.35|204.2|202|203.55|201.35|0
1706181300000|2024-01-25 11:15:00|203.68|201.48|204.2|202|204.39|202.19|203.55|201.35|0
1706181600000|2024-01-25 11:20:00|204.07|201.87|204.85|202.65|204.85|202.65|204.07|201.87|0
1706181900000|2024-01-25 11:25:00|204.72|202.52|204.33|202.13|204.72|202.52|204.06|201.86|0
1706182200000|2024-01-25 11:30:00|204.2|202|203.41|201.21|204.46|202.26|202.89|200.69|0
1706182500000|2024-01-25 11:35:00|203.28|201.08|203.28|201.08|204.32|202.12|203.15|200.95|0
1706182800000|2024-01-25 11:40:00|203.34|201.14|203.01|200.81|204.06|201.86|203.01|200.81|0
1706183100000|2024-01-25 11:45:00|203.15|200.95|203.93|201.73|204.19|201.99|202.88|200.68|0
1706183400000|2024-01-25 11:50:00|203.8|201.6|204.06|201.86|204.58|202.38|203.67|201.47|0
1706183700000|2024-01-25 11:55:00|204.19|201.99|204.84|202.64|204.97|202.77|204.19|201.99|0
1706184000000|2024-01-25 12:00:00|205.1|202.9|205.37|203.17|205.5|203.3|204.58|202.38|0
1706184300000|2024-01-25 12:05:00|205.23|203.03|205.56|203.36|205.63|203.43|205.23|203.03|0
1706184600000|2024-01-25 12:10:00|205.63|203.43|204.44|202.24|205.63|203.43|204.44|202.24|0
1706184900000|2024-01-25 12:15:00|204.31|202.11|203.85|201.65|204.44|202.24|203.79|201.59|0
1706185200000|2024-01-25 12:20:00|203.79|201.59|203.39|201.19|203.98|201.78|203.26|201.06|0
1706185500000|2024-01-25 12:25:00|203.26|201.06|204.24|202.04|204.31|202.11|203.13|200.93|0
1706185800000|2024-01-25 12:30:00|204.18|201.98|203.78|201.58|204.31|202.11|203.52|201.32|0
1706186100000|2024-01-25 12:35:00|203.65|201.45|203.91|201.71|204.18|201.98|203.52|201.32|0
1706186400000|2024-01-25 12:40:00|203.98|201.78|204.57|202.37|204.7|202.5|203.78|201.58|0
1706186700000|2024-01-25 12:45:00|204.7|202.5|204.17|201.97|204.83|202.63|203.78|201.58|0
1706187000000|2024-01-25 12:50:00|203.91|201.71|202.99|200.79|204.04|201.84|202.99|200.79|0
1706187300000|2024-01-25 12:55:00|202.86|200.66|202.72|200.52|202.98|200.78|201.24|199.04|0
1706187600000|2024-01-25 13:00:00|202.85|200.65|203.11|200.91|203.64|201.44|202.53|200.33|0
1706187900000|2024-01-25 13:05:00|203.18|200.98|203.5|201.3|203.56|201.36|202.98|200.78|0
1706188200000|2024-01-25 13:10:00|203.63|201.43|203.69|201.49|203.89|201.69|202.98|200.78|0
1706188500000|2024-01-25 13:15:00|203.63|201.43|205.59|203.39|205.72|203.52|203.56|201.36|0
1706188800000|2024-01-25 13:20:00|205.33|203.13|205.33|203.13|205.72|203.52|204.41|202.21|0
1706189100000|2024-01-25 13:25:00|205.46|203.26|205.13|202.93|205.85|203.65|204.41|202.21|0
1706189400000|2024-01-25 13:30:00|205.19|202.99|212.2|210|212.2|210|203.04|200.84|0
1706189700000|2024-01-25 13:35:00|212.47|210.27|212.72|210.52|213.86|211.66|211.19|208.99|0
1706190000000|2024-01-25 13:40:00|212.86|210.66|212.86|210.66|212.86|210.66|211.26|209.06|0
1706190300000|2024-01-25 13:45:00|213.26|211.06|213.79|211.59|214.32|212.12|212.59|210.39|0
1706190600000|2024-01-25 13:50:00|213.92|211.72|214.52|212.32|214.59|212.39|212.72|210.52|0
1706190900000|2024-01-25 13:55:00|214.59|212.39|214.05|211.85|215.13|212.93|213.39|211.19|0
1706191200000|2024-01-25 14:00:00|214.25|212.05|214.45|212.25|214.72|212.52|213.38|211.18|0
1706191500000|2024-01-25 14:05:00|214.32|212.12|214.18|211.98|214.45|212.25|213.38|211.18|0
1706191800000|2024-01-25 14:10:00|214.32|212.12|215.52|213.32|216.33|214.13|213.52|211.32|0
1706192100000|2024-01-25 14:15:00|215.66|213.46|215.25|213.05|216.06|213.86|214.45|212.25|0
1706192400000|2024-01-25 14:20:00|215.39|213.19|215.25|213.05|215.79|213.59|214.58|212.38|0
1706192700000|2024-01-25 14:25:00|214.85|212.65|215.65|213.45|215.79|213.59|214.18|211.98|0
1706193000000|2024-01-25 14:30:00|215.12|212.92|216.23|214.03|216.76|214.56|212.31|210.11|0
1706193300000|2024-01-25 14:35:00|215.82|213.62|215.02|212.82|216.36|214.16|214.08|211.88|0
1706193600000|2024-01-25 14:40:00|214.89|212.69|212.31|210.11|215.96|213.76|211.64|209.44|0
1706193900000|2024-01-25 14:45:00|212.44|210.24|212.97|210.77|213.24|211.04|211.44|209.24|0
1706194200000|2024-01-25 14:50:00|212.84|210.64|215.24|213.04|215.38|213.18|212.7|210.5|0
1706194500000|2024-01-25 14:55:00|215.38|213.18|214.04|211.84|215.78|213.58|213.63|211.43|0
1706194800000|2024-01-25 15:00:00|214.17|211.97|214.31|212.11|215.65|213.45|212.84|210.64|0
1706195100000|2024-01-25 15:05:00|214.44|212.24|217.12|214.92|217.32|215.12|213.64|211.44|0
1706195400000|2024-01-25 15:10:00|217.39|215.19|217.29|215.09|218.2|216|215.91|213.71|0
1706195700000|2024-01-25 15:15:00|217.43|215.23|218.1|215.9|218.5|216.3|217.02|214.82|0
1706196000000|2024-01-25 15:20:00|218.64|216.44|219.99|217.79|221.07|218.87|218.64|216.44|0
1706196300000|2024-01-25 15:25:00|220.26|218.06|220.66|218.46|220.66|218.46|219.04|216.84|0
1706196600000|2024-01-25 15:30:00|220.93|218.73|217.69|215.49|221.2|219|217.69|215.49|0
1706196900000|2024-01-25 15:35:00|217.42|215.22|215.61|213.41|217.42|215.22|213.74|211.54|0
1706197200000|2024-01-25 15:40:00|215.48|213.28|218.02|215.82|218.16|215.96|215.21|213.01|0
1706197500000|2024-01-25 15:45:00|217.89|215.69|214.81|212.61|217.89|215.69|214.81|212.61|0
1706197800000|2024-01-25 15:50:00|215.08|212.88|214.68|212.48|216.28|214.08|214.14|211.94|0
1706198100000|2024-01-25 15:55:00|214.54|212.34|215.88|213.68|216.14|213.94|214.14|211.94|0
1706198400000|2024-01-25 16:00:00|215.61|213.41|214.27|212.07|215.74|213.54|213.88|211.68|0
1706198700000|2024-01-25 16:05:00|214.14|211.94|216.01|213.81|216.81|214.61|214.14|211.94|0
1706199000000|2024-01-25 16:10:00|216.07|213.87|217.48|215.28|217.61|215.41|215.07|212.87|0
1706199300000|2024-01-25 16:15:00|217.61|215.41|218.44|216.24|219.25|217.05|217.08|214.88|0
1706199600000|2024-01-25 16:20:00|218.3|216.1|218.71|216.51|219.11|216.91|217.56|215.36|0
1706199900000|2024-01-25 16:25:00|218.44|216.24|219.65|217.45|219.92|217.72|218.3|216.1|0
1706200200000|2024-01-25 16:30:00|219.78|217.58|219.65|217.45|219.92|217.72|218.3|216.1|0
1706200500000|2024-01-25 16:35:00|219.51|217.31|219.24|217.04|219.91|217.71|219.11|216.91|0
1706200800000|2024-01-25 16:40:00|219.37|217.17|218.03|215.83|219.37|217.17|216.96|214.76|0
1706201100000|2024-01-25 16:45:00|217.63|215.43|219.57|217.37|219.91|217.71|217.49|215.29|0
1706201400000|2024-01-25 16:50:00|219.64|217.44|220.31|218.11|221.4|219.2|219.64|217.44|0
1706201700000|2024-01-25 16:55:00|220.18|217.98|218.7|216.5|220.18|217.98|217.69|215.49|0
1706202000000|2024-01-25 17:00:00|218.96|216.76|216.42|214.22|219.37|217.17|216.02|213.82|0
1706202300000|2024-01-25 17:05:00|216.68|214.48|214.42|212.22|216.68|214.48|213.49|211.29|0
1706202600000|2024-01-25 17:10:00|214.28|212.08|214.55|212.35|215.21|213.01|214.15|211.95|0
1706202900000|2024-01-25 17:15:00|214.41|212.21|212.78|210.58|215.35|213.15|212.78|210.58|0
1706203200000|2024-01-25 17:20:00|212.92|210.72|212.25|210.05|213.98|211.78|212.12|209.92|0
1706203500000|2024-01-25 17:25:00|212.39|210.19|212.12|209.92|213.71|211.51|210.93|208.73|0
1706203800000|2024-01-25 17:30:00|212.25|210.05|210|207.8|212.65|210.45|209.87|207.67|0
1706204100000|2024-01-25 17:35:00|209.87|207.67|210.92|208.72|211.06|208.86|209.61|207.41|0
1706204400000|2024-01-25 17:40:00|211.06|208.86|211.72|209.52|211.98|209.78|210.79|208.59|0
1706204700000|2024-01-25 17:45:00|211.58|209.38|210.53|208.33|211.85|209.65|209.74|207.54|0
1706205000000|2024-01-25 17:50:00|210.66|208.46|210.85|208.65|211.05|208.85|209.73|207.53|0
1706205300000|2024-01-25 17:55:00|210.79|208.59|211.71|209.51|212.11|209.91|210.79|208.59|0
1706205600000|2024-01-25 18:00:00|211.84|209.64|213.57|211.37|215.3|213.1|211.45|209.25|0
1706205900000|2024-01-25 18:05:00|213.83|211.63|213.97|211.77|215.7|213.5|213.44|211.24|0
1706206200000|2024-01-25 18:10:00|214.1|211.9|213.3|211.1|215.03|212.83|213.3|211.1|0
1706206500000|2024-01-25 18:15:00|213.17|210.97|209.99|207.79|213.17|210.97|209.2|207|0
1706206800000|2024-01-25 18:20:00|209.92|207.72|209.33|207.13|211.18|208.98|209.33|207.13|0
1706207100000|2024-01-25 18:25:00|209.46|207.26|210.25|208.05|210.97|208.77|209.2|207|0
1706207400000|2024-01-25 18:30:00|210.12|207.92|209.2|207|210.25|208.05|209.06|206.86|0
1706207700000|2024-01-25 18:35:00|209.06|206.86|210.78|208.58|210.78|208.58|209.06|206.86|0
1706208000000|2024-01-25 18:40:00|210.91|208.71|212.16|209.96|212.76|210.56|210.51|208.31|0
1706208300000|2024-01-25 18:45:00|211.7|209.5|212.49|210.29|213.02|210.82|211.04|208.84|0
1706208600000|2024-01-25 18:50:00|212.63|210.43|210.51|208.31|212.76|210.56|210.51|208.31|0
1706208900000|2024-01-25 18:55:00|210.64|208.44|208.4|206.2|210.77|208.57|207.75|205.55|0
1706209200000|2024-01-25 19:00:00|208.53|206.33|207.35|205.15|208.53|206.33|206.05|203.85|0
1706209500000|2024-01-25 19:05:00|207.22|205.02|206.44|204.24|207.74|205.54|205.52|203.32|0
1706209800000|2024-01-25 19:10:00|206.31|204.11|208|205.8|208.53|206.33|206.31|204.11|0
1706210100000|2024-01-25 19:15:00|208.13|205.93|207.65|205.45|208.4|206.2|205.94|203.74|0
1706210400000|2024-01-25 19:20:00|207.52|205.32|206.47|204.27|208.04|205.84|206.07|203.87|0
1706210700000|2024-01-25 19:25:00|206.34|204.14|208.1|205.9|208.7|206.5|206.34|204.14|0
1706211000000|2024-01-25 19:30:00|208.17|205.97|208.96|206.76|209.09|206.89|207.78|205.58|0
1706211300000|2024-01-25 19:35:00|209.09|206.89|207.91|205.71|209.62|207.42|206.99|204.79|0
1706211600000|2024-01-25 19:40:00|208.04|205.84|207.12|204.92|208.3|206.1|206.46|204.26|0
1706211900000|2024-01-25 19:45:00|206.98|204.78|206.85|204.65|207.9|205.7|206.33|204.13|0
1706212200000|2024-01-25 19:50:00|206.98|204.78|209.48|207.28|209.48|207.28|206.33|204.13|0
1706212500000|2024-01-25 19:55:00|209.35|207.15|210.8|208.6|210.8|208.6|209.22|207.02|0
1706212800000|2024-01-25 20:00:00|210.41|208.21|211.13|208.93|211.33|209.13|210.01|207.81|0
1706213100000|2024-01-25 20:05:00|211.07|208.87|212.34|210.14|212.47|210.27|210.14|207.94|0
1706213400000|2024-01-25 20:10:00|212.07|209.87|210.88|208.68|212.73|210.53|210.75|208.55|0
1706213700000|2024-01-25 20:15:00|211.07|208.87|213|210.8|213|210.8|210.48|208.28|0
1706214000000|2024-01-25 20:20:00|213.26|211.06|211.27|209.07|213.26|211.06|211.27|209.07|0
1706214300000|2024-01-25 20:25:00|211.14|208.94|211.67|209.47|212.33|210.13|211.14|208.94|0
1706214600000|2024-01-25 20:30:00|211.54|209.34|214.59|212.39|215.53|213.33|211.14|208.94|0
1706214900000|2024-01-25 20:35:00|214.72|212.52|214.46|212.26|216.06|213.86|213.79|211.59|0
1706215200000|2024-01-25 20:40:00|214.32|212.12|214.19|211.99|215.26|213.06|213.52|211.32|0
1706215500000|2024-01-25 20:45:00|213.92|211.72|214.72|212.52|214.99|212.79|213.65|211.45|0
1706215800000|2024-01-25 20:50:00|215.25|213.05|215.92|213.72|216.73|214.53|214.58|212.38|0
1706216100000|2024-01-25 20:55:00|215.79|213.59|220.66|218.46|220.66|218.46|215.65|213.45|0
1706216400000|2024-01-25 21:00:00|221.07|218.87|219.78|217.58|221.07|218.87|218.97|216.77|0
1706216700000|2024-01-25 21:05:00|219.71|217.51|218.9|216.7|219.85|217.65|218.9|216.7|0
1706217000000|2024-01-25 21:10:00|218.83|216.63|219.57|217.37|219.84|217.64|218.77|216.57|0
1706217300000|2024-01-25 21:15:00|219.94|217.54|219.4|217|220.08|217.68|219.27|216.87|0
1706217600000|2024-01-25 21:20:00|219.27|216.87|219.54|217.14|219.67|217.27|219.13|216.73|0
1706217900000|2024-01-25 21:25:00|219.6|217.2|220.21|217.81|220.21|217.81|219.54|217.14|0
1706218200000|2024-01-25 21:30:00|220.07|217.67|219.53|217.13|220.07|217.67|219.53|217.13|0
1706218500000|2024-01-25 21:35:00|219.73|217.33|220.34|217.94|220.48|218.08|219.73|217.33|0
1706218800000|2024-01-25 21:40:00|220.21|217.81|220.88|218.48|221.42|219.02|220.21|217.81|0
1706219100000|2024-01-25 21:45:00|220.75|218.35|219.93|217.53|220.75|218.35|219.66|217.26|0
1706219400000|2024-01-25 21:50:00|220|217.6|220.47|218.07|220.47|218.07|219.39|216.99|0
1706219700000|2024-01-25 21:55:00|220.4|218|217.84|215.44|220.4|218|217.84|215.44|0
1706220000000|2024-01-25 22:00:00|218.19|215.79|218.18|215.78|218.32|215.92|218.04|215.64|0
1706220300000|2024-01-25 22:05:00|218.38|215.98|218.04|215.64|218.4|216|217.89|215.49|0
1706220600000|2024-01-25 22:10:00|217.97|215.57|217.69|215.29|218.26|215.86|217.69|215.29|0
1706220900000|2024-01-25 22:15:00|217.74|215.34|217.85|215.45|217.94|215.54|217.74|215.34|0
1706221200000|2024-01-25 22:20:00|217.88|215.48|217.86|215.46|218|215.6|217.82|215.42|0
1706221500000|2024-01-25 22:25:00|217.88|215.48|217.68|215.28|217.88|215.48|217.35|214.95|0
1706221800000|2024-01-25 22:30:00|217.66|215.26|217.74|215.34|217.82|215.42|217.66|215.26|0
1706222100000|2024-01-25 22:35:00|217.76|215.36|217.76|215.36|217.8|215.4|217.68|215.28|0
1706222400000|2024-01-25 22:40:00|217.72|215.32|217.88|215.48|217.88|215.48|217.71|215.31|0
1706222700000|2024-01-25 22:45:00|217.87|215.47|217.87|215.47|217.87|215.47|217.84|215.44|0
1706223000000|2024-01-25 22:50:00|217.65|215.25|217.69|215.29|217.77|215.37|217.65|215.25|0
1706223300000|2024-01-25 22:55:00|217.67|215.27|217.52|215.12|217.67|215.27|217.46|215.06|0
1706223600000|2024-01-25 23:00:00|217.29|214.89|216.68|214.28|217.36|214.96|216.15|213.75|0
1706223900000|2024-01-25 23:05:00|216.55|214.15|215.88|213.48|217.09|214.69|215.61|213.21|0
1706224200000|2024-01-25 23:10:00|215.75|213.35|216.01|213.61|216.41|214.01|215.61|213.21|0
1706224500000|2024-01-25 23:15:00|215.88|213.48|216.68|214.28|216.81|214.41|215.61|213.21|0
1706224800000|2024-01-25 23:20:00|216.55|214.15|216.54|214.14|216.81|214.41|216.54|214.14|0
1706225100000|2024-01-25 23:25:00|216.47|214.07|214.81|212.41|216.54|214.14|214.54|212.14|0
1706225400000|2024-01-25 23:30:00|214.74|212.34|214.94|212.54|215.2|212.8|214.54|212.14|0
1706225700000|2024-01-25 23:35:00|215.07|212.67|215.6|213.2|215.6|213.2|215.07|212.67|0
1706226000000|2024-01-25 23:40:00|215.53|213.13|215.2|212.8|215.74|213.34|215.07|212.67|0
1706226300000|2024-01-25 23:45:00|215.47|213.07|215.73|213.33|215.74|213.34|215.33|212.93|0
1706226600000|2024-01-25 23:50:00|215.6|213.2|215.73|213.33|216|213.6|215.6|213.2|0
1706226900000|2024-01-25 23:55:00|215.6|213.2|215.2|212.8|215.73|213.33|215.2|212.8|0
1706227200000|2024-01-26 00:00:00|215.33|212.93|215.6|213.2|215.6|213.2|214.8|212.4|0
1706227500000|2024-01-26 00:05:00|215.66|213.26|215.39|212.99|215.73|213.33|215.06|212.66|0
1706227800000|2024-01-26 00:10:00|215.46|213.06|214.66|212.26|215.46|213.06|214.59|212.19|0
1706228100000|2024-01-26 00:15:00|214.39|211.99|214.39|211.99|214.66|212.26|214.26|211.86|0
1706228400000|2024-01-26 00:20:00|214.32|211.92|214.12|211.72|214.39|211.99|213.99|211.59|0
1706228700000|2024-01-26 00:25:00|213.99|211.59|214.52|212.12|214.66|212.26|213.99|211.59|0
1706229000000|2024-01-26 00:30:00|214.65|212.25|214.79|212.39|214.92|212.52|214.65|212.25|0
1706229300000|2024-01-26 00:35:00|214.85|212.45|215.05|212.65|215.19|212.79|214.72|212.32|0
1706229600000|2024-01-26 00:40:00|214.65|212.25|215.18|212.78|215.18|212.78|214.65|212.25|0
1706229900000|2024-01-26 00:45:00|215.32|212.92|215.45|213.05|215.72|213.32|215.32|212.92|0
1706230200000|2024-01-26 00:50:00|215.58|213.18|215.31|212.91|215.72|213.32|215.31|212.91|0
1706230500000|2024-01-26 00:55:00|215.18|212.78|214.51|212.11|215.18|212.78|214.51|212.11|0
1706230800000|2024-01-26 01:00:00|214.25|211.85|213.45|211.05|214.25|211.85|213.05|210.65|0
1706231100000|2024-01-26 01:05:00|213.58|211.18|213.18|210.78|213.58|211.18|213.05|210.65|0
1706231400000|2024-01-26 01:10:00|213.11|210.71|213.44|211.04|213.58|211.18|213.05|210.65|0
1706231700000|2024-01-26 01:15:00|213.38|210.98|213.13|210.73|213.58|211.18|212.6|210.2|0
1706232000000|2024-01-26 01:20:00|213.06|210.66|213.12|210.72|213.13|210.73|212.99|210.59|0
1706232300000|2024-01-26 01:25:00|213.05|210.65|212.86|210.46|213.12|210.72|212.72|210.32|0
1706232600000|2024-01-26 01:30:00|212.82|210.62|212.62|210.42|212.89|210.69|212.36|210.16|0
1706232900000|2024-01-26 01:35:00|212.49|210.29|212.89|210.69|212.95|210.75|212.49|210.29|0
1706233200000|2024-01-26 01:40:00|212.75|210.55|213.02|210.82|213.02|210.82|212.75|210.55|0
1706233500000|2024-01-26 01:45:00|212.89|210.69|212.75|210.55|213.02|210.82|212.75|210.55|0
1706233800000|2024-01-26 01:50:00|212.62|210.42|212.88|210.68|213.02|210.82|212.48|210.28|0
1706234100000|2024-01-26 01:55:00|212.95|210.75|212.94|210.74|213.01|210.81|212.75|210.55|0
1706234400000|2024-01-26 02:00:00|212.88|210.68|213.61|211.41|213.68|211.48|212.88|210.68|0
1706234700000|2024-01-26 02:05:00|213.68|211.48|213.81|211.61|213.94|211.74|213.68|211.48|0
1706235000000|2024-01-26 02:10:00|213.94|211.74|214.34|212.14|214.48|212.28|213.94|211.74|0
1706235300000|2024-01-26 02:15:00|214.48|212.28|214.21|212.01|214.48|212.28|214.21|212.01|0
1706235600000|2024-01-26 02:20:00|214.34|212.14|214.21|212.01|214.47|212.27|214.21|212.01|0
1706235900000|2024-01-26 02:25:00|214.34|212.14|214.2|212|214.34|212.14|214.07|211.87|0
1706236200000|2024-01-26 02:30:00|214.34|212.14|214.6|212.4|214.67|212.47|214.2|212|0
1706236500000|2024-01-26 02:35:00|214.74|212.54|214.47|212.27|214.87|212.67|214.33|212.13|0
1706236800000|2024-01-26 02:40:00|214.33|212.13|214.2|212|214.47|212.27|214.2|212|0
1706237100000|2024-01-26 02:45:00|214.26|212.06|213.27|211.07|214.26|212.06|213.27|211.07|0
1706237400000|2024-01-26 02:50:00|213.33|211.13|212.6|210.4|213.33|211.13|212.6|210.4|0
1706237700000|2024-01-26 02:55:00|212.53|210.33|212.2|210|212.53|210.33|212.2|210|0
1706238000000|2024-01-26 03:00:00|212.07|209.87|212.6|210.4|212.73|210.53|212.07|209.87|0
1706238300000|2024-01-26 03:05:00|212.73|210.53|212.46|210.26|212.86|210.66|212.46|210.26|0
1706238600000|2024-01-26 03:10:00|212.53|210.33|212.46|210.26|212.59|210.39|212.46|210.26|0
1706238900000|2024-01-26 03:15:00|212.59|210.39|212.19|209.99|212.59|210.39|211.93|209.73|0
1706239200000|2024-01-26 03:20:00|212.06|209.86|212.06|209.86|212.33|210.13|212.06|209.86|0
1706239500000|2024-01-26 03:25:00|211.99|209.79|212.12|209.92|212.19|209.99|211.93|209.73|0
1706239800000|2024-01-26 03:30:00|212.19|209.99|212.19|209.99|212.32|210.12|212.06|209.86|0
1706240100000|2024-01-26 03:35:00|212.32|210.12|212.05|209.85|212.32|210.12|212.05|209.85|0
1706240400000|2024-01-26 03:40:00|211.92|209.72|211.98|209.78|212.05|209.85|211.66|209.46|0
1706240700000|2024-01-26 03:45:00|212.05|209.85|212.58|210.38|212.58|210.38|212.05|209.85|0
1706241000000|2024-01-26 03:50:00|212.45|210.25|212.32|210.12|212.58|210.38|212.18|209.98|0
1706241300000|2024-01-26 03:55:00|212.18|209.98|211.92|209.72|212.25|210.05|211.92|209.72|0
1706241600000|2024-01-26 04:00:00|211.98|209.78|211.52|209.32|212.05|209.85|211.52|209.32|0
1706241900000|2024-01-26 04:05:00|211.38|209.18|211.65|209.45|211.65|209.45|211.38|209.18|0
1706242200000|2024-01-26 04:10:00|211.51|209.31|210.72|208.52|211.65|209.45|210.59|208.39|0
1706242500000|2024-01-26 04:15:00|210.85|208.65|211.25|209.05|211.51|209.31|210.72|208.52|0
1706242800000|2024-01-26 04:20:00|211.12|208.92|210.32|208.12|211.51|209.31|210.06|207.86|0
1706243100000|2024-01-26 04:25:00|210.19|207.99|209.79|207.59|210.19|207.99|209.27|207.07|0
1706243400000|2024-01-26 04:30:00|209.53|207.33|209.79|207.59|210.45|208.25|209.53|207.33|0
1706243700000|2024-01-26 04:35:00|209.66|207.46|209.13|206.93|209.79|207.59|209.13|206.93|0
1706244000000|2024-01-26 04:40:00|209.06|206.86|208.08|205.88|209.26|207.06|207.95|205.75|0
1706244300000|2024-01-26 04:45:00|208.21|206.01|207.94|205.74|208.21|206.01|207.55|205.35|0
1706244600000|2024-01-26 04:50:00|208.08|205.88|207.68|205.48|208.21|206.01|207.42|205.22|0
1706244900000|2024-01-26 04:55:00|207.81|205.61|207.94|205.74|208.21|206.01|207.81|205.61|0
1706245200000|2024-01-26 05:00:00|208.07|205.87|208.6|206.4|208.6|206.4|208.07|205.87|0
1706245500000|2024-01-26 05:05:00|208.47|206.27|208.99|206.79|208.99|206.79|208.47|206.27|0
1706245800000|2024-01-26 05:10:00|209.25|207.05|209.78|207.58|209.78|207.58|209.12|206.92|0
1706246100000|2024-01-26 05:15:00|210.17|207.97|209.91|207.71|210.24|208.04|209.65|207.45|0
1706246400000|2024-01-26 05:20:00|209.78|207.58|209.64|207.44|209.78|207.58|209.51|207.31|0
1706246700000|2024-01-26 05:25:00|209.78|207.58|209.77|207.57|209.91|207.71|209.64|207.44|0
1706247000000|2024-01-26 05:30:00|210.1|207.9|210.3|208.1|210.3|208.1|210.04|207.84|0
1706247300000|2024-01-26 05:35:00|210.43|208.23|210.17|207.97|210.7|208.5|210.03|207.83|0
1706247600000|2024-01-26 05:40:00|210.23|208.03|210.96|208.76|210.96|208.76|210.17|207.97|0
1706247900000|2024-01-26 05:45:00|211.09|208.89|210.69|208.49|211.09|208.89|210.69|208.49|0
1706248200000|2024-01-26 05:50:00|210.56|208.36|211.36|209.16|211.76|209.56|210.56|208.36|0
1706248500000|2024-01-26 05:55:00|211.5|209.3|210.57|208.37|211.63|209.43|210.57|208.37|0
1706248800000|2024-01-26 06:00:00|210.63|208.43|210.04|207.84|210.7|208.5|209.78|207.58|0
1706249100000|2024-01-26 06:05:00|210.17|207.97|208.86|206.66|210.17|207.97|208.73|206.53|0
1706249400000|2024-01-26 06:10:00|208.92|206.72|208.07|205.87|208.92|206.72|208.07|205.87|0
1706249700000|2024-01-26 06:15:00|207.68|205.48|208.99|206.79|209.12|206.92|207.55|205.35|0
1706250000000|2024-01-26 06:20:00|208.92|206.72|208.98|206.78|209.64|207.44|208.72|206.52|0
1706250300000|2024-01-26 06:25:00|208.85|206.65|207.93|205.73|208.85|206.65|207.67|205.47|0
1706250600000|2024-01-26 06:30:00|207.87|205.67|207.93|205.73|207.93|205.73|207.28|205.08|0
1706250900000|2024-01-26 06:35:00|208.06|205.86|208.98|206.78|208.98|206.78|208.06|205.86|0
1706251200000|2024-01-26 06:40:00|208.85|206.65|209.11|206.91|209.11|206.91|208.45|206.25|0
1706251500000|2024-01-26 06:45:00|208.85|206.65|208.58|206.38|209.37|207.17|208.45|206.25|0
1706251800000|2024-01-26 06:50:00|208.71|206.51|207.72|205.52|208.98|206.78|207.72|205.52|0
1706252100000|2024-01-26 06:55:00|207.59|205.39|207.85|205.65|208.51|206.31|207.59|205.39|0
1706252400000|2024-01-26 07:00:00|207.98|205.78|208.64|206.44|208.77|206.57|207.59|205.39|0
1706252700000|2024-01-26 07:05:00|208.7|206.5|208.38|206.18|208.7|206.5|208.11|205.91|0
1706253000000|2024-01-26 07:10:00|208.24|206.04|208.11|205.91|208.51|206.31|207.98|205.78|0
1706253300000|2024-01-26 07:15:00|207.98|205.78|207.65|205.45|208.11|205.91|206.8|204.6|0
1706253600000|2024-01-26 07:20:00|209.33|207.13|209.74|207.54|210.39|208.19|209.33|207.13|0
1706253900000|2024-01-26 07:25:00|209.61|207.41|210.26|208.06|210.65|208.45|209.6|207.4|0
1706254200000|2024-01-26 07:30:00|210.13|207.93|209.21|207.01|210.58|208.38|208.82|206.62|0
1706254500000|2024-01-26 07:35:00|209.08|206.88|209.86|207.66|209.86|207.66|209.08|206.88|0
1706254800000|2024-01-26 07:40:00|209.73|207.53|209.21|207.01|209.86|207.66|209.21|207.01|0
1706255100000|2024-01-26 07:45:00|209.34|207.14|208.29|206.09|209.6|207.4|208.29|206.09|0
1706255400000|2024-01-26 07:50:00|208.16|205.96|208.03|205.83|208.16|205.96|207.38|205.18|0
1706255700000|2024-01-26 07:55:00|207.9|205.7|208.03|205.83|208.42|206.22|207.76|205.56|0
1706256000000|2024-01-26 08:00:00|208.29|206.09|208.94|206.74|209.07|206.87|207.76|205.56|0
1706256300000|2024-01-26 08:05:00|209.07|206.87|209.33|207.13|209.59|207.39|208.94|206.74|0
1706256600000|2024-01-26 08:10:00|209.46|207.26|209.98|207.78|210.38|208.18|209.2|207|0
1706256900000|2024-01-26 08:15:00|209.85|207.65|209.59|207.39|210.11|207.91|209.2|207|0
1706257200000|2024-01-26 08:20:00|209.46|207.26|209.06|206.86|209.46|207.26|208.54|206.34|0
1706257500000|2024-01-26 08:25:00|208.93|206.73|209.19|206.99|209.59|207.39|208.28|206.08|0
1706257800000|2024-01-26 08:30:00|209.32|207.12|210.77|208.57|210.9|208.7|209.32|207.12|0
1706258100000|2024-01-26 08:35:00|210.63|208.43|210.9|208.7|211.16|208.96|210.5|208.3|0
1706258400000|2024-01-26 08:40:00|211.03|208.83|209.84|207.64|211.03|208.83|209.58|207.38|0
1706258700000|2024-01-26 08:45:00|210.11|207.91|210.37|208.17|210.89|208.69|209.77|207.57|0
1706259000000|2024-01-26 08:50:00|210.5|208.3|210.5|208.3|210.89|208.69|210.37|208.17|0
1706259300000|2024-01-26 08:55:00|210.37|208.17|210.36|208.16|210.89|208.69|210.23|208.03|0
1706259600000|2024-01-26 09:00:00|210.5|208.3|209.58|207.38|211.02|208.82|209.58|207.38|0
1706259900000|2024-01-26 09:05:00|209.71|207.51|210.36|208.16|210.36|208.16|208.79|206.59|0
1706260200000|2024-01-26 09:10:00|210.49|208.29|210.16|207.96|210.95|208.75|209.9|207.7|0
1706260500000|2024-01-26 09:15:00|210.23|208.03|210.82|208.62|211.28|209.08|209.83|207.63|0
1706260800000|2024-01-26 09:20:00|210.75|208.55|211.67|209.47|211.8|209.6|210.75|208.55|0
1706261100000|2024-01-26 09:25:00|211.8|209.6|212.46|210.26|212.46|210.26|211.67|209.47|0
1706261400000|2024-01-26 09:30:00|212.59|210.39|212.33|210.13|213.12|210.92|211.93|209.73|0
1706261700000|2024-01-26 09:35:00|212.2|210|212.46|210.26|212.86|210.66|211.93|209.73|0
1706262000000|2024-01-26 09:40:00|212.59|210.39|213.52|211.32|213.52|211.32|212.52|210.32|0
1706262300000|2024-01-26 09:45:00|213.38|211.18|213.91|211.71|214.18|211.98|213.38|211.18|0
1706262600000|2024-01-26 09:50:00|214.04|211.84|214.84|212.64|214.84|212.64|213.91|211.71|0
1706262900000|2024-01-26 09:55:00|214.57|212.37|214.97|212.77|214.97|212.77|214.44|212.24|0
1706263200000|2024-01-26 10:00:00|215.24|213.04|214.7|212.5|215.77|213.57|214.7|212.5|0
1706263500000|2024-01-26 10:05:00|214.84|212.64|214.44|212.24|215.24|213.04|214.17|211.97|0
1706263800000|2024-01-26 10:10:00|214.37|212.17|215.3|213.1|216.63|214.43|214.3|212.1|0
1706264100000|2024-01-26 10:15:00|215.43|213.23|216.63|214.43|216.76|214.56|215.43|213.23|0
1706264400000|2024-01-26 10:20:00|216.49|214.29|216.63|214.43|216.82|214.62|216.23|214.03|0
1706264700000|2024-01-26 10:25:00|216.56|214.36|216.89|214.69|217.16|214.96|216.49|214.29|0
1706265000000|2024-01-26 10:30:00|217.16|214.96|216.22|214.02|217.16|214.96|216.09|213.89|0
1706265300000|2024-01-26 10:35:00|216.09|213.89|216.22|214.02|216.62|214.42|215.96|213.76|0
1706265600000|2024-01-26 10:40:00|216.09|213.89|216.82|214.62|217.02|214.82|216.09|213.89|0
1706265900000|2024-01-26 10:45:00|216.89|214.69|216.89|214.69|217.08|214.88|216.75|214.55|0
1706266200000|2024-01-26 10:50:00|216.75|214.55|216.01|213.81|216.89|214.69|215.95|213.75|0
1706266500000|2024-01-26 10:55:00|216.08|213.88|216.35|214.15|216.35|214.15|215.88|213.68|0
1706266800000|2024-01-26 11:00:00|216.28|214.08|217.28|215.08|217.28|215.08|216.28|214.08|0
1706267100000|2024-01-26 11:05:00|217.21|215.01|215.88|213.68|217.41|215.21|215.81|213.61|0
1706267400000|2024-01-26 11:10:00|215.81|213.61|215.81|213.61|216.35|214.15|215.81|213.61|0
1706267700000|2024-01-26 11:15:00|215.74|213.54|215.81|213.61|215.81|213.61|215.28|213.08|0
1706268000000|2024-01-26 11:20:00|215.68|213.48|217.47|215.27|217.61|215.41|215.68|213.48|0
1706268300000|2024-01-26 11:25:00|217.54|215.34|217.54|215.34|217.68|215.48|217.01|214.81|0
1706268600000|2024-01-26 11:30:00|217.81|215.61|218.08|215.88|218.34|216.14|217.81|215.61|0
1706268900000|2024-01-26 11:35:00|218.01|215.81|217.27|215.07|218.07|215.87|216.87|214.67|0
1706269200000|2024-01-26 11:40:00|217.33|215.13|216.47|214.27|217.54|215.34|216.34|214.14|0
1706269500000|2024-01-26 11:45:00|216.34|214.14|217.13|214.93|217.13|214.93|216.33|214.13|0
1706269800000|2024-01-26 11:50:00|217.27|215.07|217.33|215.13|217.4|215.2|216.87|214.67|0
1706270100000|2024-01-26 11:55:00|217.27|215.07|217.26|215.06|217.53|215.33|217|214.8|0
1706270400000|2024-01-26 12:00:00|217.4|215.2|218.47|216.27|218.6|216.4|217.4|215.2|0
1706270700000|2024-01-26 12:05:00|218.6|216.4|218.73|216.53|218.73|216.53|217.93|215.73|0
1706271000000|2024-01-26 12:10:00|218.6|216.4|219.27|217.07|219.27|217.07|218.33|216.13|0
1706271300000|2024-01-26 12:15:00|219.4|217.2|219.4|217.2|219.81|217.61|219.14|216.94|0
1706271600000|2024-01-26 12:20:00|219.54|217.34|219.13|216.93|219.81|217.61|218.86|216.66|0
1706271900000|2024-01-26 12:25:00|219.27|217.07|219.27|217.07|219.27|217.07|218.73|216.53|0
1706272200000|2024-01-26 12:30:00|219.13|216.93|219.94|217.74|219.94|217.74|219.13|216.93|0
1706272500000|2024-01-26 12:35:00|219.8|217.6|220.47|218.27|220.61|218.41|219.8|217.6|0
1706272800000|2024-01-26 12:40:00|220.34|218.14|220.47|218.27|220.61|218.41|220.2|218|0
1706273100000|2024-01-26 12:45:00|220.34|218.14|220.93|218.73|221.87|219.67|220.07|217.87|0
1706273400000|2024-01-26 12:50:00|220.8|218.6|219.72|217.52|220.93|218.73|219.72|217.52|0
1706273700000|2024-01-26 12:55:00|219.59|217.39|218.84|216.64|219.59|217.39|218.78|216.58|0
1706274000000|2024-01-26 13:00:00|219.05|216.85|219.58|217.38|220.12|217.92|218.65|216.45|0
1706274300000|2024-01-26 13:05:00|219.45|217.25|220.79|218.59|220.79|218.59|219.45|217.25|0
1706274600000|2024-01-26 13:10:00|220.86|218.66|220.66|218.46|220.86|218.66|220.12|217.92|0
1706274900000|2024-01-26 13:15:00|220.72|218.52|219.31|217.11|220.79|218.59|219.18|216.98|0
1706275200000|2024-01-26 13:20:00|219.18|216.98|219.58|217.38|220.38|218.18|219.04|216.84|0
1706275500000|2024-01-26 13:25:00|219.44|217.24|218.97|216.77|219.98|217.78|218.24|216.04|0
1706275800000|2024-01-26 13:30:00|218.9|216.7|216.6|214.4|221.25|219.05|215.93|213.73|0
1706276100000|2024-01-26 13:35:00|216.73|214.53|216.86|214.66|217.67|215.47|214.87|212.67|0
1706276400000|2024-01-26 13:40:00|217.13|214.93|220.62|218.42|220.89|218.69|217|214.8|0
1706276700000|2024-01-26 13:45:00|220.35|218.15|223.53|221.33|223.73|221.53|220.21|218.01|0
1706277000000|2024-01-26 13:50:00|223.6|221.4|222.92|220.72|223.87|221.67|222.51|220.31|0
1706277300000|2024-01-26 13:55:00|223.05|220.85|222.78|220.58|223.46|221.26|222.1|219.9|0
1706277600000|2024-01-26 14:00:00|222.51|220.31|219.54|217.34|222.78|220.58|219.54|217.34|0
1706277900000|2024-01-26 14:05:00|219.4|217.2|220.14|217.94|220.48|218.28|218.6|216.4|0
1706278200000|2024-01-26 14:10:00|220.21|218.01|216.85|214.65|220.34|218.14|216.85|214.65|0
1706278500000|2024-01-26 14:15:00|216.99|214.79|216.11|213.91|217.92|215.72|216.05|213.85|0
1706278800000|2024-01-26 14:20:00|216.18|213.98|216.38|214.18|217.52|215.32|215.78|213.58|0
1706279100000|2024-01-26 14:25:00|216.45|214.25|218.25|216.05|218.32|216.12|216.18|213.98|0
1706279400000|2024-01-26 14:30:00|218.19|215.99|221.01|218.81|221.96|219.76|217.65|215.45|0
1706279700000|2024-01-26 14:35:00|221.28|219.08|220.06|217.86|221.68|219.48|218.45|216.25|0
1706280000000|2024-01-26 14:40:00|220.33|218.13|219.93|217.73|220.74|218.54|219.12|216.92|0
1706280300000|2024-01-26 14:45:00|219.66|217.46|218.05|215.85|219.66|217.46|217.64|215.44|0
1706280600000|2024-01-26 14:50:00|218.31|216.11|217.51|215.31|218.98|216.78|216.44|214.24|0
1706280900000|2024-01-26 14:55:00|217.11|214.91|218.91|216.71|219.05|216.85|216.64|214.44|0
1706281200000|2024-01-26 15:00:00|218.78|216.58|217.51|215.31|218.78|216.58|217.11|214.91|0
1706281500000|2024-01-26 15:05:00|217.64|215.44|217.77|215.57|217.91|215.71|215.37|213.17|0
1706281800000|2024-01-26 15:10:00|217.5|215.3|218.44|216.24|218.71|216.51|217.24|215.04|0
1706282100000|2024-01-26 15:15:00|218.31|216.11|217.63|215.43|218.31|216.11|216.17|213.97|0
1706282400000|2024-01-26 15:20:00|217.77|215.57|219.38|217.18|219.65|217.45|217.5|215.3|0
1706282700000|2024-01-26 15:25:00|219.51|217.31|221.4|219.2|221.67|219.47|219.51|217.31|0
1706283000000|2024-01-26 15:30:00|221.26|219.06|222.48|220.28|223.16|220.96|220.99|218.79|0
1706283300000|2024-01-26 15:35:00|222.61|220.41|223.16|220.96|224.24|222.04|221.94|219.74|0
1706283600000|2024-01-26 15:40:00|223.29|221.09|224.51|222.31|224.65|222.45|223.16|220.96|0
1706283900000|2024-01-26 15:45:00|224.65|222.45|224.92|222.72|225.2|223|224.11|221.91|0
1706284200000|2024-01-26 15:50:00|225.06|222.86|225.68|223.48|227.43|225.23|224.87|222.67|0
1706284500000|2024-01-26 15:55:00|225.82|223.62|226.78|224.58|226.78|224.58|225.14|222.94|0
1706284800000|2024-01-26 16:00:00|226.91|224.71|224.86|222.66|227.32|225.12|224.86|222.66|0
1706285100000|2024-01-26 16:05:00|225.14|222.94|225.54|223.34|225.82|223.62|224.32|222.12|0
1706285400000|2024-01-26 16:10:00|225.82|223.62|223.5|221.3|225.82|223.62|223.5|221.3|0
1706285700000|2024-01-26 16:15:00|223.64|221.44|223.17|220.97|224.67|222.47|223.04|220.84|0
1706286000000|2024-01-26 16:20:00|223.31|221.11|224.26|222.06|224.67|222.47|223.17|220.97|0
1706286300000|2024-01-26 16:25:00|224.66|222.46|224.8|222.6|225.35|223.15|224.12|221.92|0
1706286600000|2024-01-26 16:30:00|224.94|222.74|224.8|222.6|225.62|223.42|224.66|222.46|0
1706286900000|2024-01-26 16:35:00|224.66|222.46|222.22|220.02|225.34|223.14|221.81|219.61|0
1706287200000|2024-01-26 16:40:00|222.35|220.15|222.35|220.15|223.03|220.83|221.67|219.47|0
1706287500000|2024-01-26 16:45:00|222.49|220.29|223.84|221.64|223.84|221.64|221.67|219.47|0
1706287800000|2024-01-26 16:50:00|223.91|221.71|224.25|222.05|224.66|222.46|223.43|221.23|0
1706288100000|2024-01-26 16:55:00|224.11|221.91|225.06|222.86|225.47|223.27|223.98|221.78|0
1706288400000|2024-01-26 17:00:00|225.2|223|224.93|222.73|225.47|223.27|224.52|222.32|0
1706288700000|2024-01-26 17:05:00|225.06|222.86|223.43|221.23|225.61|223.41|223.16|220.96|0
1706289000000|2024-01-26 17:10:00|223.56|221.36|224.24|222.04|224.51|222.31|222.21|220.01|0
1706289300000|2024-01-26 17:15:00|224.11|221.91|225.06|222.86|225.19|222.99|224.11|221.91|0
1706289600000|2024-01-26 17:20:00|224.92|222.72|223.02|220.82|225.47|223.27|222.88|220.68|0
1706289900000|2024-01-26 17:25:00|223.15|220.95|222.74|220.54|223.42|221.22|222.34|220.14|0
1706290200000|2024-01-26 17:30:00|222.61|220.41|220.58|218.38|222.61|220.41|219.91|217.71|0
1706290500000|2024-01-26 17:35:00|220.45|218.25|217.49|215.29|220.58|218.38|216.43|214.23|0
1706290800000|2024-01-26 17:40:00|217.89|215.69|216.09|213.89|218.43|216.23|215.15|212.95|0
1706291100000|2024-01-26 17:45:00|215.95|213.75|213.02|210.82|216.62|214.42|213.02|210.82|0
1706291400000|2024-01-26 17:50:00|213.16|210.96|215.15|212.95|215.28|213.08|212.63|210.43|0
1706291700000|2024-01-26 17:55:00|214.88|212.68|214.22|212.02|214.88|212.68|213.68|211.48|0
1706292000000|2024-01-26 18:00:00|214.08|211.88|214.61|212.41|215.28|213.08|212.89|210.69|0
1706292300000|2024-01-26 18:05:00|214.48|212.28|215.28|213.08|215.54|213.34|213.82|211.62|0
1706292600000|2024-01-26 18:10:00|215.21|213.01|214.88|212.68|215.81|213.61|214.81|212.61|0
1706292900000|2024-01-26 18:15:00|214.81|212.61|214.08|211.88|214.88|212.68|213.55|211.35|0
1706293200000|2024-01-26 18:20:00|213.94|211.74|215.94|213.74|216.34|214.14|213.81|211.61|0
1706293500000|2024-01-26 18:25:00|216.14|213.94|216.34|214.14|216.88|214.68|215.07|212.87|0
1706293800000|2024-01-26 18:30:00|216.61|214.41|216.47|214.27|216.87|214.67|215|212.8|0
1706294100000|2024-01-26 18:35:00|216.61|214.41|215.33|213.13|216.61|214.41|215.27|213.07|0
1706294400000|2024-01-26 18:40:00|215.13|212.93|213.41|211.21|215.13|212.93|212.61|210.41|0
1706294700000|2024-01-26 18:45:00|213.2|211|212.87|210.67|213.67|211.47|212.21|210.01|0
1706295000000|2024-01-26 18:50:00|213.01|210.81|211.94|209.74|213.4|211.2|211.14|208.94|0
1706295300000|2024-01-26 18:55:00|211.87|209.67|213.13|210.93|213.93|211.73|211.54|209.34|0
1706295600000|2024-01-26 19:00:00|213.39|211.19|214.99|212.79|215.79|213.59|213.13|210.93|0
1706295900000|2024-01-26 19:05:00|215.12|212.92|215.12|212.92|215.66|213.46|214.32|212.12|0
1706296200000|2024-01-26 19:10:00|214.99|212.79|214.72|212.52|215.52|213.32|214.19|211.99|0
1706296500000|2024-01-26 19:15:00|214.85|212.65|214.72|212.52|215.92|213.72|214.58|212.38|0
1706296800000|2024-01-26 19:20:00|214.85|212.65|213.78|211.58|215.25|213.05|213.65|211.45|0
1706297100000|2024-01-26 19:25:00|213.85|211.65|214.32|212.12|214.98|212.78|213.52|211.32|0
1706297400000|2024-01-26 19:30:00|214.45|212.25|213.52|211.32|214.85|212.65|212.98|210.78|0
1706297700000|2024-01-26 19:35:00|213.65|211.45|215.78|213.58|215.78|213.58|213.38|211.18|0
1706298000000|2024-01-26 19:40:00|215.91|213.71|217.39|215.19|217.66|215.46|215.91|213.71|0
1706298300000|2024-01-26 19:45:00|217.25|215.05|217.79|215.59|218.19|215.99|217.12|214.92|0
1706298600000|2024-01-26 19:50:00|217.66|215.46|217.85|215.65|219.41|217.21|217.66|215.46|0
1706298900000|2024-01-26 19:55:00|217.92|215.72|218.59|216.39|219|216.8|216.58|214.38|0
1706299200000|2024-01-26 20:00:00|218.86|216.66|218.05|215.85|219|216.8|217.92|215.72|0
1706299500000|2024-01-26 20:05:00|217.92|215.72|217.51|215.31|218.59|216.39|217.25|215.05|0
1706299800000|2024-01-26 20:10:00|217.65|215.45|218.32|216.12|218.32|216.12|217.25|215.05|0
1706300100000|2024-01-26 20:15:00|218.46|216.26|217.78|215.58|218.86|216.66|217.78|215.58|0
1706300400000|2024-01-26 20:20:00|217.92|215.72|216.44|214.24|217.92|215.72|215.9|213.7|0
1706300700000|2024-01-26 20:25:00|216.7|214.5|215.9|213.7|217.38|215.18|215.23|213.03|0
1706301000000|2024-01-26 20:30:00|216.03|213.83|215.23|213.03|216.44|214.24|214.83|212.63|0
1706301300000|2024-01-26 20:35:00|215.1|212.9|214.43|212.23|215.9|213.7|214.43|212.23|0
1706301600000|2024-01-26 20:40:00|214.56|212.36|215.09|212.89|215.49|213.29|213.63|211.43|0
1706301900000|2024-01-26 20:45:00|214.96|212.76|215.63|213.43|215.76|213.56|214.29|212.09|0
1706302200000|2024-01-26 20:50:00|215.76|213.56|215.36|213.16|216.16|213.96|214.56|212.36|0
1706302500000|2024-01-26 20:55:00|215.89|213.69|215.36|213.16|216.96|214.76|214.82|212.62|0
1706302800000|2024-01-26 21:00:00|215.76|213.56|214.82|212.62|215.76|213.56|214.42|212.22|0
1706303100000|2024-01-26 21:05:00|214.69|212.49|214.55|212.35|214.82|212.62|214.29|212.09|0
1706303400000|2024-01-26 21:10:00|214.69|212.49|214.42|212.22|214.69|212.49|214.28|212.08|0
1706490900000|2024-01-29 01:15:00|212.35|209.95|212.62|210.22|212.62|210.22|212.35|209.95|0
1706491200000|2024-01-29 01:20:00|212.55|210.15|212.75|210.35|212.75|210.35|212.22|209.82|0
1706491500000|2024-01-29 01:25:00|212.62|210.22|213.54|211.14|213.94|211.54|212.62|210.22|0
1706518800000|2024-01-29 09:00:00|217.57|215.37|218.11|215.91|218.24|216.04|217.57|215.37|0
1706519100000|2024-01-29 09:05:00|217.98|215.78|218.38|216.18|218.38|216.18|217.84|215.64|0
1706519400000|2024-01-29 09:10:00|218.24|216.04|217.3|215.1|218.51|216.31|217.3|215.1|0
1706519700000|2024-01-29 09:15:00|217.17|214.97|216.36|214.16|217.3|215.1|216.36|214.16|0
1706520000000|2024-01-29 09:20:00|216.23|214.03|215.69|213.49|216.5|214.3|215.56|213.36|0
1706520300000|2024-01-29 09:25:00|215.83|213.63|216.16|213.96|216.36|214.16|215.56|213.36|0
1706520600000|2024-01-29 09:30:00|216.23|214.03|216.09|213.89|216.63|214.43|215.96|213.76|0
1706520900000|2024-01-29 09:35:00|216.22|214.02|215.96|213.76|217.03|214.83|215.82|213.62|0
1706521200000|2024-01-29 09:40:00|215.82|213.62|214.89|212.69|215.82|213.62|214.62|212.42|0
1706521500000|2024-01-29 09:45:00|214.75|212.55|215.55|213.35|215.55|213.35|214.75|212.55|0
1706521800000|2024-01-29 09:50:00|215.48|213.28|214.75|212.55|215.55|213.35|214.75|212.55|0
1706522100000|2024-01-29 09:55:00|214.62|212.42|214.75|212.55|215.15|212.95|214.35|212.15|0
1706522400000|2024-01-29 10:00:00|214.62|212.42|215.55|213.35|215.55|213.35|214.22|212.02|0
1706522700000|2024-01-29 10:05:00|215.41|213.21|215.81|213.61|216.08|213.88|215.28|213.08|0
1706523000000|2024-01-29 10:10:00|215.95|213.75|215.94|213.74|216.35|214.15|215.81|213.61|0
1706523300000|2024-01-29 10:15:00|216.21|214.01|215.81|213.61|216.41|214.21|215.81|213.61|0
1706523600000|2024-01-29 10:20:00|215.94|213.74|216.48|214.28|216.48|214.28|215.94|213.74|0
1706523900000|2024-01-29 10:25:00|216.61|214.41|216.47|214.27|216.61|214.41|216.07|213.87|0
1706524200000|2024-01-29 10:30:00|216.54|214.34|216.47|214.27|216.74|214.54|216.34|214.14|0
1706524500000|2024-01-29 10:35:00|216.34|214.14|216.47|214.27|216.61|214.41|215.94|213.74|0
1706524800000|2024-01-29 10:40:00|216.61|214.41|217.27|215.07|217.28|215.08|216.61|214.41|0
1706525100000|2024-01-29 10:45:00|217.14|214.94|217.27|215.07|217.54|215.34|217|214.8|0
1706525400000|2024-01-29 10:50:00|217.41|215.21|216.8|214.6|217.41|215.21|216.74|214.54|0
1706525700000|2024-01-29 10:55:00|216.87|214.67|217.14|214.94|217.4|215.2|216.6|214.4|0
1706526000000|2024-01-29 11:00:00|217.27|215.07|216.87|214.67|217.4|215.2|216.6|214.4|0
1706526300000|2024-01-29 11:05:00|217|214.8|216.86|214.66|217.54|215.34|216.86|214.66|0
1706526600000|2024-01-29 11:10:00|217|214.8|217|214.8|217.13|214.93|216.73|214.53|0
1706526900000|2024-01-29 11:15:00|216.86|214.66|217.84|215.64|218.51|216.31|216.79|214.59|0
1706527200000|2024-01-29 11:20:00|217.71|215.51|217.97|215.77|218.11|215.91|217.5|215.3|0
1706527500000|2024-01-29 11:25:00|218.11|215.91|218.37|216.17|218.51|216.31|217.97|215.77|0
1706527800000|2024-01-29 11:30:00|218.24|216.04|218.1|215.9|218.37|216.17|217.97|215.77|0
1706528100000|2024-01-29 11:35:00|217.97|215.77|218.1|215.9|218.24|216.04|217.83|215.63|0
1706528400000|2024-01-29 11:40:00|217.97|215.77|218.37|216.17|218.37|216.17|217.7|215.5|0
1706528700000|2024-01-29 11:45:00|218.5|216.3|218.23|216.03|218.91|216.71|218.1|215.9|0
1706529000000|2024-01-29 11:50:00|218.37|216.17|218.37|216.17|218.37|216.17|218.1|215.9|0
1706529300000|2024-01-29 11:55:00|218.23|216.03|218.23|216.03|218.63|216.43|218.1|215.9|0
1706529600000|2024-01-29 12:00:00|218.29|216.09|218.63|216.43|218.9|216.7|217.96|215.76|0
1706529900000|2024-01-29 12:05:00|218.77|216.57|219.03|216.83|219.03|216.83|218.23|216.03|0
1706530200000|2024-01-29 12:10:00|218.9|216.7|218.49|216.29|219.17|216.97|218.49|216.29|0
1706530500000|2024-01-29 12:15:00|218.36|216.16|218.9|216.7|218.9|216.7|218.22|216.02|0
1706530800000|2024-01-29 12:20:00|219.03|216.83|218.76|216.56|219.03|216.83|218.63|216.43|0
1706531100000|2024-01-29 12:25:00|218.63|216.43|219.3|217.1|219.57|217.37|218.63|216.43|0
1706531400000|2024-01-29 12:30:00|219.43|217.23|218.76|216.56|219.43|217.23|218.35|216.15|0
1706531700000|2024-01-29 12:35:00|218.69|216.49|218.22|216.02|218.76|216.56|217.68|215.48|0
1706532000000|2024-01-29 12:40:00|218.08|215.88|218.08|215.88|218.49|216.29|217.95|215.75|0
1706532300000|2024-01-29 12:45:00|218.22|216.02|217.28|215.08|218.48|216.28|217.28|215.08|0
1706532600000|2024-01-29 12:50:00|217.14|214.94|217.54|215.34|217.54|215.34|216.61|214.41|0
1706532900000|2024-01-29 12:55:00|217.41|215.21|217.47|215.27|217.81|215.61|217.27|215.07|0
1706533200000|2024-01-29 13:00:00|217.41|215.21|217.67|215.47|217.81|215.61|217.14|214.94|0
1706533500000|2024-01-29 13:05:00|217.54|215.34|218.21|216.01|218.48|216.28|217.14|214.94|0
1706533800000|2024-01-29 13:10:00|218.48|216.28|217.94|215.74|218.61|216.41|217.8|215.6|0
1706534100000|2024-01-29 13:15:00|218.07|215.87|217|214.8|218.07|215.87|217|214.8|0
1706534400000|2024-01-29 13:20:00|216.87|214.67|216.6|214.4|217.13|214.93|216.33|214.13|0
1706534700000|2024-01-29 13:25:00|216.46|214.26|216.86|214.66|216.86|214.66|216.33|214.13|0
1706535000000|2024-01-29 13:30:00|216.73|214.53|216.33|214.13|217|214.8|216.33|214.13|0
1706535300000|2024-01-29 13:35:00|216.46|214.26|216.59|214.39|216.73|214.53|216.19|213.99|0
1706535600000|2024-01-29 13:40:00|216.33|214.13|215.92|213.72|216.33|214.13|215.52|213.32|0
1706535900000|2024-01-29 13:45:00|215.79|213.59|215.79|213.59|216.72|214.52|215.79|213.59|0
1706536200000|2024-01-29 13:50:00|215.92|213.72|216.59|214.39|216.72|214.52|215.92|213.72|0
1706536500000|2024-01-29 13:55:00|216.45|214.25|216.59|214.39|216.85|214.65|216.45|214.25|0
1706536800000|2024-01-29 14:00:00|216.72|214.52|216.72|214.52|216.72|214.52|216.18|213.98|0
1706537100000|2024-01-29 14:05:00|216.58|214.38|217.25|215.05|217.39|215.19|216.58|214.38|0
1706537400000|2024-01-29 14:10:00|217.12|214.92|216.45|214.25|217.12|214.92|216.45|214.25|0
1706537700000|2024-01-29 14:15:00|216.58|214.38|216.98|214.78|217.12|214.92|215.91|213.71|0
1706538000000|2024-01-29 14:20:00|216.85|214.65|216.98|214.78|217.52|215.32|216.71|214.51|0
1706538300000|2024-01-29 14:25:00|217.11|214.91|217.65|215.45|218.05|215.85|217.11|214.91|0
1706538600000|2024-01-29 14:30:00|218.05|215.85|218.59|216.39|218.99|216.79|216.58|214.38|0
1706538900000|2024-01-29 14:35:00|218.72|216.52|218.85|216.65|220.2|218|218.18|215.98|0
1706539200000|2024-01-29 14:40:00|218.99|216.79|218.72|216.52|219.39|217.19|218.05|215.85|0
1706539500000|2024-01-29 14:45:00|218.99|216.79|218.58|216.38|219.52|217.32|217.78|215.58|0
1706539800000|2024-01-29 14:50:00|218.45|216.25|219.52|217.32|219.52|217.32|218.45|216.25|0
1706540100000|2024-01-29 14:55:00|219.66|217.46|219.52|217.32|220.19|217.99|218.71|216.51|0
1706540400000|2024-01-29 15:00:00|219.79|217.59|217.64|215.44|219.79|217.59|217.5|215.3|0
1706540700000|2024-01-29 15:05:00|217.77|215.57|219.65|217.45|219.79|217.59|217.64|215.44|0
1706541000000|2024-01-29 15:10:00|219.79|217.59|220.74|218.54|221.42|219.22|219.65|217.45|0
1706541300000|2024-01-29 15:15:00|220.61|218.41|221.55|219.35|221.55|219.35|220.61|218.41|0
1706541600000|2024-01-29 15:20:00|221.42|219.22|218.19|215.99|221.55|219.35|217.52|215.32|0
1706541900000|2024-01-29 15:25:00|218.32|216.12|218.18|215.98|218.32|216.12|216.85|214.65|0
1706542200000|2024-01-29 15:30:00|218.32|216.12|216.84|214.64|219.53|217.33|215.65|213.45|0
1706542500000|2024-01-29 15:35:00|216.98|214.78|218.72|216.52|218.99|216.79|216.31|214.11|0
1706542800000|2024-01-29 15:40:00|218.85|216.65|217.51|215.31|219.25|217.05|217.11|214.91|0
1706543100000|2024-01-29 15:45:00|217.64|215.44|217.09|214.89|218.45|216.25|216.55|214.35|0
1706543400000|2024-01-29 15:50:00|216.95|214.75|217.75|215.55|217.89|215.69|216.42|214.22|0
1706543700000|2024-01-29 15:55:00|217.89|215.69|216.42|214.22|218.15|215.95|216.02|213.82|0
1706544000000|2024-01-29 16:00:00|216.55|214.35|216.68|214.48|217.08|214.88|215.75|213.55|0
1706544300000|2024-01-29 16:05:00|216.81|214.61|217.08|214.88|217.08|214.88|216.41|214.21|0
1706544600000|2024-01-29 16:10:00|217.21|215.01|217.88|215.68|218.01|215.81|217.08|214.88|0
1706544900000|2024-01-29 16:15:00|217.75|215.55|218.68|216.48|218.82|216.62|217.48|215.28|0
1706545200000|2024-01-29 16:20:00|218.82|216.62|217.88|215.68|218.82|216.62|217.08|214.88|0
1706545500000|2024-01-29 16:25:00|218.01|215.81|218.95|216.75|219.08|216.88|217.34|215.14|0
1706545800000|2024-01-29 16:30:00|218.68|216.48|219.08|216.88|219.75|217.55|218.68|216.48|0
1706546100000|2024-01-29 16:35:00|218.95|216.75|219.62|217.42|219.75|217.55|218.68|216.48|0
1706546400000|2024-01-29 16:40:00|219.75|217.55|220.02|217.82|220.29|218.09|219.21|217.01|0
1706546700000|2024-01-29 16:45:00|219.88|217.68|220.29|218.09|220.69|218.49|219.75|217.55|0
1706547000000|2024-01-29 16:50:00|220.42|218.22|220.69|218.49|220.82|218.62|219.88|217.68|0
1706547300000|2024-01-29 16:55:00|220.55|218.35|220.82|218.62|221.09|218.89|220.42|218.22|0
1706547600000|2024-01-29 17:00:00|221.09|218.89|220.15|217.95|221.23|219.03|219.74|217.54|0
1706547900000|2024-01-29 17:05:00|220.01|217.81|220.28|218.08|220.28|218.08|219.74|217.54|0
1706548200000|2024-01-29 17:10:00|220.41|218.21|220.41|218.21|220.95|218.75|220.28|218.08|0
1706548500000|2024-01-29 17:15:00|220.28|218.08|220.28|218.08|221.09|218.89|220.01|217.81|0
1706548800000|2024-01-29 17:20:00|220.14|217.94|221.76|219.56|222.3|220.1|219.6|217.4|0
1706549100000|2024-01-29 17:25:00|221.9|219.7|221.49|219.29|222.71|220.51|221.22|219.02|0
1706549400000|2024-01-29 17:30:00|221.62|219.42|221.89|219.69|222.43|220.23|221.62|219.42|0
1706549700000|2024-01-29 17:35:00|221.76|219.56|222.84|220.64|223.11|220.91|221.76|219.56|0
1706550000000|2024-01-29 17:40:00|222.97|220.77|221.75|219.55|223.24|221.04|221.48|219.28|0
1706550300000|2024-01-29 17:45:00|221.89|219.69|220.13|217.93|221.89|219.69|219.73|217.53|0
1706550600000|2024-01-29 17:50:00|220|217.8|220.27|218.07|220.81|218.61|219.59|217.39|0
1706550900000|2024-01-29 17:55:00|220.4|218.2|221.07|218.87|221.61|219.41|220.27|218.07|0
1706551200000|2024-01-29 18:00:00|221.34|219.14|220.54|218.34|221.34|219.14|219.32|217.12|0
1706551500000|2024-01-29 18:05:00|220.68|218.48|221.21|219.01|221.62|219.42|220.68|218.48|0
1706551800000|2024-01-29 18:10:00|221.08|218.88|220.94|218.74|221.21|219.01|220.14|217.94|0
1706552100000|2024-01-29 18:15:00|220.81|218.61|221.35|219.15|221.62|219.42|220.54|218.34|0
1706552400000|2024-01-29 18:20:00|221.21|219.01|221.88|219.68|222.02|219.82|221.21|219.01|0
1706552700000|2024-01-29 18:25:00|222.02|219.82|222.83|220.63|222.97|220.77|222.02|219.82|0
1706553000000|2024-01-29 18:30:00|222.96|220.76|222.56|220.36|223.24|221.04|222.42|220.22|0
1706553300000|2024-01-29 18:35:00|222.42|220.22|222.42|220.22|222.96|220.76|222.42|220.22|0
1706553600000|2024-01-29 18:40:00|222.56|220.36|222.96|220.76|223.37|221.17|222.42|220.22|0
1706553900000|2024-01-29 18:45:00|222.82|220.62|222.82|220.62|223.1|220.9|222.69|220.49|0
1706554200000|2024-01-29 18:50:00|222.69|220.49|221.87|219.67|222.69|220.49|221.6|219.4|0
1706554500000|2024-01-29 18:55:00|221.74|219.54|221.74|219.54|222.01|219.81|221.6|219.4|0
1706554800000|2024-01-29 19:00:00|221.6|219.4|222.14|219.94|222.41|220.21|221.06|218.86|0
1706555100000|2024-01-29 19:05:00|222.28|220.08|223.22|221.02|223.22|221.02|222.14|219.94|0
1706555400000|2024-01-29 19:10:00|223.36|221.16|224.58|222.38|224.85|222.65|223.22|221.02|0
1706555700000|2024-01-29 19:15:00|224.44|222.24|224.04|221.84|225.4|223.2|223.76|221.56|0
1706556000000|2024-01-29 19:20:00|223.9|221.7|224.44|222.24|224.71|222.51|223.9|221.7|0
1706556300000|2024-01-29 19:25:00|224.58|222.38|224.85|222.65|224.85|222.65|224.03|221.83|0
1706556600000|2024-01-29 19:30:00|224.98|222.78|225.39|223.19|225.8|223.6|224.44|222.24|0
1706556900000|2024-01-29 19:35:00|225.53|223.33|225.53|223.33|226.35|224.15|225.25|223.05|0
1706557200000|2024-01-29 19:40:00|225.66|223.46|225.93|223.73|226.48|224.28|225.39|223.19|0
1706557500000|2024-01-29 19:45:00|225.8|223.6|224.43|222.23|225.93|223.73|224.43|222.23|0
1706557800000|2024-01-29 19:50:00|224.71|222.51|225.11|222.91|225.39|223.19|224.7|222.5|0
1706558100000|2024-01-29 19:55:00|224.98|222.78|225.38|223.18|225.93|223.73|224.98|222.78|0
1706558400000|2024-01-29 20:00:00|225.25|223.05|231.61|229.41|232.8|230.6|225.25|223.05|0
1706558700000|2024-01-29 20:05:00|231.47|229.27|232.58|230.38|234.11|231.91|230.51|228.31|0
1706559000000|2024-01-29 20:10:00|232.44|230.24|232.58|230.38|233.41|231.21|232.44|230.24|0
1706559300000|2024-01-29 20:15:00|232.72|230.52|236.62|234.42|236.76|234.56|232.44|230.24|0
1706559600000|2024-01-29 20:20:00|236.9|234.7|239.94|237.74|240.22|238.02|236.48|234.28|0
1706559900000|2024-01-29 20:25:00|239.8|237.6|239.38|237.18|242.05|239.85|238.82|236.62|0
1706560200000|2024-01-29 20:30:00|239.52|237.32|240.08|237.88|240.92|238.72|239.52|237.32|0
1706560500000|2024-01-29 20:35:00|240.01|237.81|238.68|236.48|240.64|238.44|238.54|236.34|0
1706560800000|2024-01-29 20:40:00|238.54|236.34|237.97|235.77|238.81|236.61|237.7|235.5|0
1706561100000|2024-01-29 20:45:00|237.7|235.5|237|234.8|237.97|235.77|236.3|234.1|0
1706561400000|2024-01-29 20:50:00|236.72|234.52|237.55|235.35|238.81|236.61|236.72|234.52|0
1706561700000|2024-01-29 20:55:00|237.69|235.49|241.06|238.86|241.76|239.56|237.27|235.07|0
1706562000000|2024-01-29 21:00:00|241.48|239.28|238.39|236.19|241.48|239.28|238.39|236.19|0
1706562300000|2024-01-29 21:05:00|238.25|236.05|238.25|236.05|239.09|236.89|237.97|235.77|0
1706562600000|2024-01-29 21:10:00|238.11|235.91|239.37|237.17|239.37|237.17|238.11|235.91|0
1706562900000|2024-01-29 21:15:00|239.89|237.49|240.45|238.05|240.87|238.47|239.89|237.49|0
1706563200000|2024-01-29 21:20:00|240.31|237.91|240.44|238.04|240.44|238.04|240.02|237.62|0
1706563500000|2024-01-29 21:25:00|240.59|238.19|240.44|238.04|240.73|238.33|240.3|237.9|0
1706563800000|2024-01-29 21:30:00|240.3|237.9|240.86|238.46|240.86|238.46|240.16|237.76|0
1706564100000|2024-01-29 21:35:00|240.72|238.32|240.58|238.18|240.86|238.46|240.58|238.18|0
1706564400000|2024-01-29 21:40:00|240.44|238.04|240.72|238.32|240.72|238.32|240.16|237.76|0
1706564700000|2024-01-29 21:45:00|240.86|238.46|240.58|238.18|240.86|238.46|240.3|237.9|0
1706565000000|2024-01-29 21:50:00|240.44|238.04|240.22|237.82|240.58|238.18|240.15|237.75|0
1706565300000|2024-01-29 21:55:00|240.15|237.75|238.96|236.56|240.29|237.89|238.82|236.42|0
1706565600000|2024-01-29 22:00:00|239.11|236.71|239.62|237.22|239.79|237.39|239.11|236.71|0
1706565900000|2024-01-29 22:05:00|239.65|237.25|239.67|237.27|239.67|237.27|239.65|237.25|0
1706566200000|2024-01-29 22:10:00|239.64|237.24|239.62|237.22|239.81|237.41|239.62|237.22|0
1706566500000|2024-01-29 22:15:00|239.68|237.28|239.68|237.28|239.77|237.37|239.62|237.22|0
1706566800000|2024-01-29 22:20:00|239.7|237.3|239.64|237.24|239.7|237.3|239.62|237.22|0
1706567100000|2024-01-29 22:25:00|239.72|237.32|239.68|237.28|240.3|237.9|239.68|237.28|0
1706567400000|2024-01-29 22:30:00|239.95|237.55|239.74|237.34|239.97|237.57|239.74|237.34|0
1706567700000|2024-01-29 22:35:00|239.78|237.38|240.11|237.71|240.11|237.71|239.78|237.38|0
1706568000000|2024-01-29 22:40:00|240.15|237.75|240.19|237.79|240.57|238.17|240.05|237.65|0
1706568300000|2024-01-29 22:45:00|240.25|237.85|240|237.6|240.25|237.85|240|237.6|0
1706568600000|2024-01-29 22:50:00|240.03|237.63|239.92|237.52|240.11|237.71|239.92|237.52|0
1706568900000|2024-01-29 22:55:00|239.88|237.48|239.98|237.58|240.05|237.65|239.79|237.39|0
1706569200000|2024-01-29 23:00:00|239.22|236.82|240.7|238.3|240.84|238.44|238.8|236.4|0
1706569500000|2024-01-29 23:05:00|240.69|238.29|240.83|238.43|241.26|238.86|240.69|238.29|0
1706569800000|2024-01-29 23:10:00|240.9|238.5|239.99|237.59|241.12|238.72|239.85|237.45|0
1706570100000|2024-01-29 23:15:00|240.13|237.73|240.06|237.66|240.27|237.87|239.85|237.45|0
1706570400000|2024-01-29 23:20:00|240.13|237.73|240.55|238.15|240.69|238.29|240.13|237.73|0
1706570700000|2024-01-29 23:25:00|240.69|238.29|240.75|238.35|240.97|238.57|240.69|238.29|0
1706571000000|2024-01-29 23:30:00|240.69|238.29|240.55|238.15|240.97|238.57|240.55|238.15|0
1706571300000|2024-01-29 23:35:00|240.54|238.14|240.4|238|240.54|238.14|240.4|238|0
1706571600000|2024-01-29 23:40:00|240.54|238.14|239.84|237.44|240.54|238.14|239.84|237.44|0
1706571900000|2024-01-29 23:45:00|239.7|237.3|239.98|237.58|240.12|237.72|239.56|237.16|0
1706572200000|2024-01-29 23:50:00|239.84|237.44|239.84|237.44|239.98|237.58|239.84|237.44|0
1706572500000|2024-01-29 23:55:00|239.9|237.5|240.26|237.86|240.26|237.86|239.9|237.5|0
1706572800000|2024-01-30 00:00:00|240.18|237.78|239.97|237.57|240.4|238|239.83|237.43|0
1706573100000|2024-01-30 00:05:00|240.04|237.64|239.55|237.15|240.11|237.71|239.55|237.15|0
1706573400000|2024-01-30 00:10:00|239.27|236.87|239.97|237.57|239.97|237.57|239.13|236.73|0
1706573700000|2024-01-30 00:15:00|239.83|237.43|240.39|237.99|240.81|238.41|239.83|237.43|0
1706574000000|2024-01-30 00:20:00|240.53|238.13|241.51|239.11|241.52|239.12|240.53|238.13|0
1706574300000|2024-01-30 00:25:00|241.8|239.4|241.8|239.4|242.08|239.68|241.8|239.4|0
1706574600000|2024-01-30 00:30:00|241.65|239.25|241.79|239.39|241.94|239.54|241.37|238.97|0
1706574900000|2024-01-30 00:35:00|241.86|239.46|241.65|239.25|241.93|239.53|241.65|239.25|0
1706575200000|2024-01-30 00:40:00|241.79|239.39|241.37|238.97|241.79|239.39|241.37|238.97|0
1706575500000|2024-01-30 00:45:00|241.44|239.04|241.37|238.97|241.65|239.25|241.37|238.97|0
1706575800000|2024-01-30 00:50:00|241.23|238.83|241.51|239.11|241.51|239.11|241.22|238.82|0
1706576100000|2024-01-30 00:55:00|241.36|238.96|241.36|238.96|241.5|239.1|241.22|238.82|0
1706576400000|2024-01-30 01:00:00|241.22|238.82|241.36|238.96|241.5|239.1|241.22|238.82|0
1706576700000|2024-01-30 01:05:00|241.22|238.82|241.78|239.38|241.78|239.38|241.08|238.68|0
1706577000000|2024-01-30 01:10:00|241.92|239.52|243.31|240.91|243.31|240.91|241.64|239.24|0
1706577300000|2024-01-30 01:15:00|243.24|240.84|242.18|239.78|243.24|240.84|242.04|239.64|0
1706577600000|2024-01-30 01:20:00|242.33|239.93|242.18|239.78|242.33|239.93|241.9|239.5|0
1706577900000|2024-01-30 01:25:00|241.9|239.5|242.18|239.78|242.18|239.78|241.34|238.94|0
1706578200000|2024-01-30 01:30:00|241.66|239.46|241.8|239.6|241.8|239.6|241.1|238.9|0
1706578500000|2024-01-30 01:35:00|241.66|239.46|241.94|239.74|241.94|239.74|241.38|239.18|0
1706578800000|2024-01-30 01:40:00|241.8|239.6|241.51|239.31|241.94|239.74|241.23|239.03|0
1706579100000|2024-01-30 01:45:00|241.65|239.45|241.79|239.59|241.94|239.74|241.37|239.17|0
1706579400000|2024-01-30 01:50:00|241.93|239.73|242.07|239.87|242.21|240.01|241.93|239.73|0
1706579700000|2024-01-30 01:55:00|242.21|240.01|241.79|239.59|242.21|240.01|241.79|239.59|0
1706580000000|2024-01-30 02:00:00|241.65|239.45|241.37|239.17|241.65|239.45|240.95|238.75|0
1706580300000|2024-01-30 02:05:00|241.51|239.31|241.43|239.23|241.51|239.31|241.22|239.02|0
1706580600000|2024-01-30 02:10:00|241.51|239.31|241.5|239.3|241.51|239.31|241.08|238.88|0
1706580900000|2024-01-30 02:15:00|241.64|239.44|241.22|239.02|241.64|239.44|241.08|238.88|0
1706581200000|2024-01-30 02:20:00|241.36|239.16|241.5|239.3|241.5|239.3|241.22|239.02|0
1706581500000|2024-01-30 02:25:00|241.64|239.44|241.22|239.02|241.64|239.44|241.08|238.88|0
1706581800000|2024-01-30 02:30:00|241.36|239.16|241.64|239.44|241.64|239.44|241.22|239.02|0
1706582100000|2024-01-30 02:35:00|241.5|239.3|241.64|239.44|241.78|239.58|241.5|239.3|0
1706582400000|2024-01-30 02:40:00|241.7|239.5|241.92|239.72|242.06|239.86|241.64|239.44|0
1706582700000|2024-01-30 02:45:00|242.06|239.86|242.06|239.86|242.2|240|242.06|239.86|0
1706583000000|2024-01-30 02:50:00|241.92|239.72|242.2|240|242.2|240|241.91|239.71|0
1706583300000|2024-01-30 02:55:00|242.05|239.85|242.05|239.85|242.12|239.92|241.77|239.57|0
1706583600000|2024-01-30 03:00:00|242.19|239.99|242.19|239.99|242.33|240.13|242.05|239.85|0
1706583900000|2024-01-30 03:05:00|242.33|240.13|242.05|239.85|242.47|240.27|242.05|239.85|0
1706584200000|2024-01-30 03:10:00|241.91|239.71|241.91|239.71|242.05|239.85|241.77|239.57|0
1706584500000|2024-01-30 03:15:00|242.05|239.85|242.05|239.85|242.19|239.99|241.91|239.71|0
1706584800000|2024-01-30 03:20:00|241.91|239.71|242.05|239.85|242.05|239.85|241.76|239.56|0
1706585100000|2024-01-30 03:25:00|242.11|239.91|242.18|239.98|242.47|240.27|242.05|239.85|0
1706585400000|2024-01-30 03:30:00|242.04|239.84|242.04|239.84|242.04|239.84|241.9|239.7|0
1706585700000|2024-01-30 03:35:00|241.9|239.7|241.76|239.56|241.9|239.7|241.62|239.42|0
1706586000000|2024-01-30 03:40:00|241.9|239.7|241.9|239.7|241.9|239.7|241.9|239.7|0
1706586300000|2024-01-30 03:45:00|241.76|239.56|241.62|239.42|241.76|239.56|241.33|239.13|0
1706586600000|2024-01-30 03:50:00|241.61|239.41|241.33|239.13|241.76|239.56|241.33|239.13|0
1706586900000|2024-01-30 03:55:00|241.19|238.99|240.77|238.57|241.33|239.13|240.77|238.57|0
1706587200000|2024-01-30 04:00:00|240.63|238.43|241.19|238.99|241.33|239.13|240.63|238.43|0
1706587500000|2024-01-30 04:05:00|241.05|238.85|240.91|238.71|241.05|238.85|240.91|238.71|0
1706587800000|2024-01-30 04:10:00|241.05|238.85|241.33|239.13|241.61|239.41|241.05|238.85|0
1706588100000|2024-01-30 04:15:00|241.47|239.27|241.32|239.12|241.47|239.27|241.18|238.98|0
1706588400000|2024-01-30 04:20:00|241.46|239.26|241.32|239.12|241.46|239.26|241.32|239.12|0
1706588700000|2024-01-30 04:25:00|241.18|238.98|241.46|239.26|241.46|239.26|241.04|238.84|0
1706589000000|2024-01-30 04:30:00|241.32|239.12|241.6|239.4|241.74|239.54|241.32|239.12|0
1706589300000|2024-01-30 04:35:00|241.46|239.26|241.18|238.98|241.6|239.4|241.18|238.98|0
1706589600000|2024-01-30 04:40:00|241.04|238.84|240.89|238.69|241.18|238.98|240.75|238.55|0
1706589900000|2024-01-30 04:45:00|241.04|238.84|240.89|238.69|241.18|238.98|240.89|238.69|0
1706590200000|2024-01-30 04:50:00|241.03|238.83|240.89|238.69|241.17|238.97|240.89|238.69|0
1706590500000|2024-01-30 04:55:00|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1706590800000|2024-01-30 05:00:00|240.89|238.69|241.17|238.97|241.17|238.97|240.75|238.55|0
1706591100000|2024-01-30 05:05:00|241.03|238.83|241.17|238.97|241.24|239.04|240.89|238.69|0
1706591400000|2024-01-30 05:10:00|241.03|238.83|241.03|238.83|241.17|238.97|240.89|238.69|0
1706591700000|2024-01-30 05:15:00|240.89|238.69|240.88|238.68|240.89|238.69|240.74|238.54|0
1706592000000|2024-01-30 05:20:00|241.02|238.82|241.44|239.24|241.45|239.25|240.88|238.68|0
1706592300000|2024-01-30 05:25:00|241.3|239.1|241.87|239.67|241.87|239.67|241.3|239.1|0
1706592600000|2024-01-30 05:30:00|242.01|239.81|242.01|239.81|242.01|239.81|241.58|239.38|0
1706592900000|2024-01-30 05:35:00|242.15|239.95|242.29|240.09|242.43|240.23|242.15|239.95|0
1706593200000|2024-01-30 05:40:00|242.43|240.23|241.86|239.66|242.43|240.23|241.86|239.66|0
1706593500000|2024-01-30 05:45:00|242|239.8|242|239.8|242|239.8|241.86|239.66|0
1706593800000|2024-01-30 05:50:00|242.14|239.94|241.72|239.52|242.14|239.94|241.58|239.38|0
1706594100000|2024-01-30 05:55:00|241.58|239.38|241.57|239.37|241.72|239.52|241.43|239.23|0
1706594400000|2024-01-30 06:00:00|241.72|239.52|241.57|239.37|241.86|239.66|241.57|239.37|0
1706594700000|2024-01-30 06:05:00|241.43|239.23|241.71|239.51|241.71|239.51|241.43|239.23|0
1706595000000|2024-01-30 06:10:00|241.85|239.65|241.57|239.37|241.85|239.65|241.43|239.23|0
1706595300000|2024-01-30 06:15:00|241.43|239.23|241.15|238.95|241.43|239.23|241.01|238.81|0
1706595600000|2024-01-30 06:20:00|241.01|238.81|240.72|238.52|241.01|238.81|240.44|238.24|0
1706595900000|2024-01-30 06:25:00|240.58|238.38|241.14|238.94|241.14|238.94|240.3|238.1|0
1706596200000|2024-01-30 06:30:00|241.28|239.08|240.72|238.52|241.28|239.08|240.72|238.52|0
1706596500000|2024-01-30 06:35:00|240.86|238.66|240.58|238.38|241|238.8|240.58|238.38|0
1706596800000|2024-01-30 06:40:00|240.65|238.45|240.58|238.38|241|238.8|240.44|238.24|0
1706597100000|2024-01-30 06:45:00|240.44|238.24|240.29|238.09|240.58|238.38|240.15|237.95|0
1706597400000|2024-01-30 06:50:00|240.43|238.23|240.15|237.95|240.43|238.23|240.15|237.95|0
1706597700000|2024-01-30 06:55:00|240.08|237.88|239.87|237.67|240.29|238.09|239.87|237.67|0
1706598000000|2024-01-30 07:00:00|239.73|237.53|239.17|236.97|239.87|237.67|238.61|236.41|0
1706598300000|2024-01-30 07:05:00|239.31|237.11|238.33|236.13|239.31|237.11|238.33|236.13|0
1706598600000|2024-01-30 07:10:00|238.19|235.99|237.63|235.43|238.33|236.13|237.49|235.29|0
1706598900000|2024-01-30 07:15:00|237.49|235.29|237.63|235.43|237.77|235.57|237.07|234.87|0
1706599200000|2024-01-30 07:20:00|237.77|235.57|239|236.8|239.42|237.22|236.95|234.75|0
1706599500000|2024-01-30 07:25:00|238.86|236.66|239.14|236.94|239.14|236.94|238.58|236.38|0
1706599800000|2024-01-30 07:30:00|239.28|237.08|239.14|236.94|239.28|237.08|239|236.8|0
1706600100000|2024-01-30 07:35:00|239|236.8|238.72|236.52|239|236.8|238.58|236.38|0
1706600400000|2024-01-30 07:40:00|238.86|236.66|238.64|236.44|239.14|236.94|238.58|236.38|0
1706600700000|2024-01-30 07:45:00|238.72|236.52|239.13|236.93|239.13|236.93|238.64|236.44|0
1706601000000|2024-01-30 07:50:00|239.27|237.07|239.55|237.35|239.55|237.35|238.85|236.65|0
1706601300000|2024-01-30 07:55:00|239.41|237.21|239.69|237.49|239.9|237.7|239.41|237.21|0
1706601600000|2024-01-30 08:00:00|239.41|237.21|239.27|237.07|240.11|237.91|239.27|237.07|0
1706601900000|2024-01-30 08:05:00|239.13|236.93|239.83|237.63|240.11|237.91|238.99|236.79|0
1706602200000|2024-01-30 08:10:00|239.69|237.49|238.71|236.51|239.69|237.49|238.57|236.37|0
1706602500000|2024-01-30 08:15:00|238.85|236.65|239.97|237.77|240.25|238.05|238.85|236.65|0
1706602800000|2024-01-30 08:20:00|240.11|237.91|240.25|238.05|240.53|238.33|239.69|237.49|0
1706603100000|2024-01-30 08:25:00|240.39|238.19|240.81|238.61|240.81|238.61|240.1|237.9|0
1706603400000|2024-01-30 08:30:00|240.95|238.75|241.51|239.31|241.79|239.59|240.95|238.75|0
1706603700000|2024-01-30 08:35:00|241.37|239.17|241.51|239.31|241.93|239.73|241.23|239.03|0
1706604000000|2024-01-30 08:40:00|241.37|239.17|241.65|239.45|241.65|239.45|240.8|238.6|0
1706604300000|2024-01-30 08:45:00|241.79|239.59|240.38|238.18|241.93|239.73|240.24|238.04|0
1706604600000|2024-01-30 08:50:00|240.24|238.04|240.8|238.6|241.08|238.88|240.24|238.04|0
1706604900000|2024-01-30 08:55:00|240.94|238.74|241.5|239.3|241.5|239.3|240.94|238.74|0
1706605200000|2024-01-30 09:00:00|241.36|239.16|241.36|239.16|241.64|239.44|240.8|238.6|0
1706605500000|2024-01-30 09:05:00|241.43|239.23|241.92|239.72|241.92|239.72|241.08|238.88|0
1706605800000|2024-01-30 09:10:00|242.06|239.86|240.93|238.73|242.06|239.86|240.51|238.31|0
1706606100000|2024-01-30 09:15:00|240.79|238.59|239.95|237.75|241.07|238.87|239.95|237.75|0
1706606400000|2024-01-30 09:20:00|239.81|237.61|239.81|237.61|240.51|238.31|239.67|237.47|0
1706606700000|2024-01-30 09:25:00|239.95|237.75|239.24|237.04|239.95|237.75|239.1|236.9|0
1706607000000|2024-01-30 09:30:00|239.1|236.9|239.66|237.46|239.8|237.6|239.1|236.9|0
1706607300000|2024-01-30 09:35:00|239.8|237.6|238.82|236.62|239.8|237.6|238.82|236.62|0
1706607600000|2024-01-30 09:40:00|239.1|236.9|239.66|237.46|239.66|237.46|238.68|236.48|0
1706607900000|2024-01-30 09:45:00|239.8|237.6|239.8|237.6|239.94|237.74|239.24|237.04|0
1706608200000|2024-01-30 09:50:00|239.94|237.74|239.3|237.1|239.94|237.74|239.24|237.04|0
1706608500000|2024-01-30 09:55:00|239.38|237.18|239.65|237.45|239.94|237.74|239.38|237.18|0
1706608800000|2024-01-30 10:00:00|239.51|237.31|239.79|237.59|240.07|237.87|239.51|237.31|0
1706609100000|2024-01-30 10:05:00|239.93|237.73|239.65|237.45|239.93|237.73|239.23|237.03|0
1706609400000|2024-01-30 10:10:00|239.72|237.52|240.35|238.15|240.49|238.29|239.65|237.45|0
1706609700000|2024-01-30 10:15:00|240.49|238.29|241.19|238.99|241.33|239.13|240.35|238.15|0
1706610000000|2024-01-30 10:20:00|241.33|239.13|240.35|238.15|241.33|239.13|240.21|238.01|0
1706610300000|2024-01-30 10:25:00|240.49|238.29|240.77|238.57|241.19|238.99|240.35|238.15|0
1706610600000|2024-01-30 10:30:00|240.63|238.43|241.19|238.99|241.19|238.99|240.63|238.43|0
1706610900000|2024-01-30 10:35:00|241.05|238.85|241.05|238.85|241.33|239.13|240.97|238.77|0
1706611200000|2024-01-30 10:40:00|240.91|238.71|240.62|238.42|241.05|238.85|240.62|238.42|0
1706611500000|2024-01-30 10:45:00|240.48|238.28|240.34|238.14|240.62|238.42|240.2|238|0
1706611800000|2024-01-30 10:50:00|240.62|238.42|240.2|238|240.76|238.56|239.78|237.58|0
1706612100000|2024-01-30 10:55:00|240.06|237.86|239.92|237.72|240.06|237.86|239.64|237.44|0
1706612400000|2024-01-30 11:00:00|239.64|237.44|239.49|237.29|239.92|237.72|239.21|237.01|0
1706612700000|2024-01-30 11:05:00|239.14|236.94|238.93|236.73|239.14|236.94|238.37|236.17|0
1706613000000|2024-01-30 11:10:00|238.79|236.59|238.79|236.59|239.21|237.01|238.65|236.45|0
1706613300000|2024-01-30 11:15:00|238.86|236.66|238.23|236.03|239.21|237.01|238.23|236.03|0
1706613600000|2024-01-30 11:20:00|238.09|235.89|238.37|236.17|238.51|236.31|237.95|235.75|0
1706613900000|2024-01-30 11:25:00|238.51|236.31|239.07|236.87|239.13|236.93|238.23|236.03|0
1706614200000|2024-01-30 11:30:00|239.21|237.01|238.92|236.72|239.49|237.29|238.78|236.58|0
1706614500000|2024-01-30 11:35:00|239.06|236.86|239.06|236.86|239.06|236.86|238.78|236.58|0
1706614800000|2024-01-30 11:40:00|239.2|237|238.78|236.58|239.2|237|238.64|236.44|0
1706615100000|2024-01-30 11:45:00|238.64|236.44|238.78|236.58|238.92|236.72|238.64|236.44|0
1706615400000|2024-01-30 11:50:00|238.92|236.72|239.34|237.14|239.48|237.28|238.92|236.72|0
1706615700000|2024-01-30 11:55:00|239.2|237|239.48|237.28|239.48|237.28|239.06|236.86|0
1706616000000|2024-01-30 12:00:00|239.34|237.14|239.34|237.14|239.76|237.56|239.2|237|0
1706616300000|2024-01-30 12:05:00|239.48|237.28|239.05|236.85|239.48|237.28|239.05|236.85|0
1706616600000|2024-01-30 12:10:00|239.33|237.13|239.33|237.13|239.33|237.13|238.77|236.57|0
1706616900000|2024-01-30 12:15:00|239.19|236.99|239.75|237.55|239.89|237.69|238.91|236.71|0
1706617200000|2024-01-30 12:20:00|239.89|237.69|239.47|237.27|240.03|237.83|239.47|237.27|0
1706617500000|2024-01-30 12:25:00|239.61|237.41|239.75|237.55|239.89|237.69|239.19|236.99|0
1706617800000|2024-01-30 12:30:00|239.61|237.41|239.19|236.99|239.61|237.41|239.05|236.85|0
1706618100000|2024-01-30 12:35:00|239.33|237.13|238.06|235.86|239.33|237.13|237.93|235.73|0
1706618400000|2024-01-30 12:40:00|237.93|235.73|237.64|235.44|238.06|235.86|237.37|235.17|0
1706618700000|2024-01-30 12:45:00|237.78|235.58|238.34|236.14|238.48|236.28|237.5|235.3|0
1706619000000|2024-01-30 12:50:00|238.2|236|238.2|236|238.48|236.28|238.06|235.86|0
1706619300000|2024-01-30 12:55:00|238.34|236.14|238.06|235.86|238.48|236.28|238.06|235.86|0
1706619600000|2024-01-30 13:00:00|238.2|236|236.94|234.74|238.34|236.14|236.94|234.74|0
1706619900000|2024-01-30 13:05:00|236.8|234.6|236.8|234.6|237.22|235.02|236.52|234.32|0
1706620200000|2024-01-30 13:10:00|236.66|234.46|235.96|233.76|236.66|234.46|235.96|233.76|0
1706620500000|2024-01-30 13:15:00|236.1|233.9|235.41|233.21|236.17|233.97|235.27|233.07|0
1706620800000|2024-01-30 13:20:00|235.47|233.27|235.54|233.34|235.96|233.76|234.85|232.65|0
1706621100000|2024-01-30 13:25:00|235.82|233.62|236.51|234.31|236.93|234.73|235.82|233.62|0
1706621400000|2024-01-30 13:30:00|236.65|234.45|236.51|234.31|237.21|235.01|236.38|234.18|0
1706621700000|2024-01-30 13:35:00|236.37|234.17|236.37|234.17|236.37|234.17|235.82|233.62|0
1706622000000|2024-01-30 13:40:00|236.51|234.31|236.23|234.03|236.93|234.73|235.81|233.61|0
1706622300000|2024-01-30 13:45:00|235.95|233.75|236.23|234.03|236.51|234.31|235.81|233.61|0
1706622600000|2024-01-30 13:50:00|236.09|233.89|235.54|233.34|236.65|234.45|235.54|233.34|0
1706622900000|2024-01-30 13:55:00|234.43|232.23|234.43|232.23|234.71|232.51|234.15|231.95|0
1706623200000|2024-01-30 14:00:00|234.57|232.37|234.84|232.64|234.98|232.78|234.15|231.95|0
1706623500000|2024-01-30 14:05:00|234.98|232.78|234.84|232.64|234.98|232.78|234.29|232.09|0
1706623800000|2024-01-30 14:10:00|234.7|232.5|234.42|232.22|234.98|232.78|234.42|232.22|0
1706624100000|2024-01-30 14:15:00|234.56|232.36|234.15|231.95|234.56|232.36|233.73|231.53|0
1706624400000|2024-01-30 14:20:00|234.01|231.81|235.67|233.47|235.67|233.47|233.87|231.67|0
1706624700000|2024-01-30 14:25:00|235.81|233.61|235.95|233.75|236.37|234.17|235.25|233.05|0
1706625000000|2024-01-30 14:30:00|236.51|234.31|238.46|236.26|238.88|236.68|236.51|234.31|0
1706625300000|2024-01-30 14:35:00|238.6|236.4|238.6|236.4|239.3|237.1|237.76|235.56|0
1706625600000|2024-01-30 14:40:00|238.46|236.26|239.43|237.23|239.57|237.37|237.9|235.7|0
1706625900000|2024-01-30 14:45:00|239.57|237.37|239.99|237.79|240.27|238.07|239.14|236.94|0
1706626200000|2024-01-30 14:50:00|240.27|238.07|240.69|238.49|240.69|238.49|239.7|237.5|0
1706626500000|2024-01-30 14:55:00|240.55|238.35|240.54|238.34|240.69|238.49|239.84|237.64|0
1706626800000|2024-01-30 15:00:00|239.7|237.5|237.6|235.4|239.7|237.5|236.07|233.87|0
1706627100000|2024-01-30 15:05:00|237.88|235.68|238.72|236.52|239|236.8|236.48|234.28|0
1706627400000|2024-01-30 15:10:00|238.86|236.66|238.3|236.1|239.56|237.36|237.74|235.54|0
1706627700000|2024-01-30 15:15:00|238.16|235.96|238.43|236.23|239.13|236.93|236.76|234.56|0
1706628000000|2024-01-30 15:20:00|238.57|236.37|238.01|235.81|238.71|236.51|237.18|234.98|0
1706628300000|2024-01-30 15:25:00|237.87|235.67|237.87|235.67|238.43|236.23|235.64|233.44|0
1706628600000|2024-01-30 15:30:00|238.01|235.81|238.15|235.95|238.43|236.23|237.03|234.83|0
1706628900000|2024-01-30 15:35:00|238.29|236.09|238.47|236.27|239.74|237.54|237.91|235.71|0
1706629200000|2024-01-30 15:40:00|238.33|236.13|237.77|235.57|238.75|236.55|237.07|234.87|0
1706629500000|2024-01-30 15:45:00|237.63|235.43|238.19|235.99|238.61|236.41|236.65|234.45|0
1706629800000|2024-01-30 15:50:00|238.05|235.85|236.79|234.59|238.61|236.41|236.51|234.31|0
1706630100000|2024-01-30 15:55:00|236.65|234.45|238.04|235.84|238.32|236.12|236.37|234.17|0
1706630400000|2024-01-30 16:00:00|237.9|235.7|237.9|235.7|239.31|237.11|237.48|235.28|0
1706630700000|2024-01-30 16:05:00|238.04|235.84|237.76|235.56|238.88|236.68|237.06|234.86|0
1706631000000|2024-01-30 16:10:00|238.04|235.84|238.32|236.12|239.02|236.82|237.62|235.42|0
1706631300000|2024-01-30 16:15:00|238.46|236.26|238.6|236.4|239.02|236.82|238.18|235.98|0
1706631600000|2024-01-30 16:20:00|238.32|236.12|240.27|238.07|240.62|238.42|238.04|235.84|0
1706631900000|2024-01-30 16:25:00|240.41|238.21|241.11|238.91|241.39|239.19|239.84|237.64|0
1706632200000|2024-01-30 16:30:00|241.25|239.05|241.53|239.33|241.95|239.75|240.69|238.49|0
1706632500000|2024-01-30 16:35:00|241.39|239.19|241.95|239.75|241.95|239.75|241.11|238.91|0
1706632800000|2024-01-30 16:40:00|242.09|239.89|241.67|239.47|242.23|240.03|241.53|239.33|0
1706633100000|2024-01-30 16:45:00|241.81|239.61|242.8|240.6|243.5|241.3|241.81|239.61|0
1706633400000|2024-01-30 16:50:00|242.94|240.74|242.51|240.31|243.36|241.16|242.23|240.03|0
1706633700000|2024-01-30 16:55:00|242.65|240.45|243.19|240.99|243.34|241.14|242.23|240.03|0
1706634000000|2024-01-30 17:00:00|243.34|241.14|243.33|241.13|244.04|241.84|243.05|240.85|0
1706634300000|2024-01-30 17:05:00|243.48|241.28|243.76|241.56|243.9|241.7|243.19|240.99|0
1706634600000|2024-01-30 17:10:00|243.62|241.42|243.33|241.13|243.76|241.56|243.05|240.85|0
1706634900000|2024-01-30 17:15:00|243.19|240.99|241.78|239.58|243.19|240.99|241.08|238.88|0
1706635200000|2024-01-30 17:20:00|241.92|239.72|240.93|238.73|242.62|240.42|240.93|238.73|0
1706635500000|2024-01-30 17:25:00|240.79|238.59|238.83|236.63|241.21|239.01|238.83|236.63|0
1706635800000|2024-01-30 17:30:00|238.97|236.77|237.43|235.23|239.39|237.19|236.46|234.26|0
1706636100000|2024-01-30 17:35:00|237.29|235.09|238.27|236.07|238.41|236.21|237.01|234.81|0
1706636400000|2024-01-30 17:40:00|238.41|236.21|236.75|234.55|238.97|236.77|236.61|234.41|0
1706636700000|2024-01-30 17:45:00|236.89|234.69|237.73|235.53|237.73|235.53|236.75|234.55|0
1706637000000|2024-01-30 17:50:00|237.59|235.39|237.45|235.25|237.73|235.53|236.61|234.41|0
1706637300000|2024-01-30 17:55:00|237.31|235.11|236.61|234.41|237.59|235.39|236.33|234.13|0
1706637600000|2024-01-30 18:00:00|236.47|234.27|235.49|233.29|236.61|234.41|235.35|233.15|0
1706637900000|2024-01-30 18:05:00|235.63|233.43|236.47|234.27|236.89|234.69|235.21|233.01|0
1706638200000|2024-01-30 18:10:00|236.61|234.41|237.44|235.24|237.44|235.24|236.33|234.13|0
1706638500000|2024-01-30 18:15:00|237.3|235.1|238.28|236.08|238.84|236.64|237.3|235.1|0
1706638800000|2024-01-30 18:20:00|238.14|235.94|238.28|236.08|238.7|236.5|238|235.8|0
1706639100000|2024-01-30 18:25:00|238.42|236.22|239.54|237.34|239.68|237.48|238.42|236.22|0
1706639400000|2024-01-30 18:30:00|239.68|237.48|239.96|237.76|240.1|237.9|239.4|237.2|0
1706639700000|2024-01-30 18:35:00|239.82|237.62|239.54|237.34|239.96|237.76|239.26|237.06|0
1706640000000|2024-01-30 18:40:00|239.68|237.48|238.83|236.63|240.24|238.04|238.41|236.21|0
1706640300000|2024-01-30 18:45:00|238.97|236.77|237.85|235.65|239.25|237.05|237.85|235.65|0
1706640600000|2024-01-30 18:50:00|237.99|235.79|237.99|235.79|238.41|236.21|237.57|235.37|0
1706640900000|2024-01-30 18:55:00|238.13|235.93|238.55|236.35|239.11|236.91|238.13|235.93|0
1706641200000|2024-01-30 19:00:00|238.69|236.49|238.41|236.21|239.53|237.33|238.27|236.07|0
1706641500000|2024-01-30 19:05:00|238.27|236.07|237.85|235.65|238.55|236.35|237.15|234.95|0
1706641800000|2024-01-30 19:10:00|237.99|235.79|239.39|237.19|239.95|237.75|237.15|234.95|0
1706642100000|2024-01-30 19:15:00|239.53|237.33|239.24|237.04|240.23|238.03|238.54|236.34|0
1706642400000|2024-01-30 19:20:00|239.1|236.9|240.93|238.73|240.93|238.73|239.1|236.9|0
1706642700000|2024-01-30 19:25:00|241.07|238.87|241.21|239.01|241.36|239.16|240.65|238.45|0
1706643000000|2024-01-30 19:30:00|241.35|239.15|241.92|239.72|242.34|240.14|241.07|238.87|0
1706643300000|2024-01-30 19:35:00|242.06|239.86|241.07|238.87|242.06|239.86|240.65|238.45|0
1706643600000|2024-01-30 19:40:00|241.21|239.01|241.77|239.57|241.77|239.57|240.93|238.73|0
1706643900000|2024-01-30 19:45:00|241.63|239.43|241.77|239.57|242.34|240.14|241.21|239.01|0
1706644200000|2024-01-30 19:50:00|241.91|239.71|242.05|239.85|242.62|240.42|241.77|239.57|0
1706644500000|2024-01-30 19:55:00|242.19|239.99|242.19|239.99|242.76|240.56|241.77|239.57|0
1706644800000|2024-01-30 20:00:00|242.33|240.13|240.92|238.72|242.62|240.42|240.78|238.58|0
1706645100000|2024-01-30 20:05:00|240.78|238.58|239.93|237.73|240.92|238.72|239.93|237.73|0
1706645400000|2024-01-30 20:10:00|240.07|237.87|240.63|238.43|241.62|239.42|240.07|237.87|0
1706645700000|2024-01-30 20:15:00|240.49|238.29|241.06|238.86|241.06|238.86|240.21|238.01|0
1706646000000|2024-01-30 20:20:00|241.2|239|241.2|239|241.62|239.42|240.77|238.57|0
1706646300000|2024-01-30 20:25:00|241.05|238.85|242.32|240.12|243.6|241.4|241.05|238.85|0
1706646600000|2024-01-30 20:30:00|242.47|240.27|240.21|238.01|242.61|240.41|239.92|237.72|0
1706646900000|2024-01-30 20:35:00|240.07|237.87|240.06|237.86|240.49|238.29|239.78|237.58|0
1706647200000|2024-01-30 20:40:00|239.92|237.72|241.03|238.83|242.02|239.82|239.5|237.3|0
1706647500000|2024-01-30 20:45:00|240.89|238.69|241.73|239.53|242.16|239.96|240.75|238.55|0
1706647800000|2024-01-30 20:50:00|241.87|239.67|239.9|237.7|242.58|240.38|239.9|237.7|0
1706648100000|2024-01-30 20:55:00|240.04|237.84|241.02|238.82|241.59|239.39|239.2|237|0
1706648400000|2024-01-30 21:00:00|240.18|237.98|234.59|232.39|240.88|238.68|234.04|231.84|0
1706648700000|2024-01-30 21:05:00|235.29|233.09|232.77|230.57|235.29|233.09|232.36|230.16|0
1706649000000|2024-01-30 21:10:00|233.19|230.99|235.68|233.48|235.68|233.48|232.91|230.71|0
1706649300000|2024-01-30 21:15:00|234.32|231.92|233.9|231.5|234.95|232.55|233.15|230.75|0
1706649600000|2024-01-30 21:20:00|233.84|231.44|234.39|231.99|234.74|232.34|233.28|230.88|0
1706649900000|2024-01-30 21:25:00|234.53|232.13|233.42|231.02|234.67|232.27|233.42|231.02|0
1706650200000|2024-01-30 21:30:00|233.56|231.16|232.45|230.05|234.25|231.85|232.45|230.05|0
1706650500000|2024-01-30 21:35:00|232.31|229.91|231.21|228.81|232.86|230.46|231.07|228.67|0
1706650800000|2024-01-30 21:40:00|231.07|228.67|231.76|229.36|231.76|229.36|230.38|227.98|0
1706651100000|2024-01-30 21:45:00|231.62|229.22|230.52|228.12|231.68|229.28|230.24|227.84|0
1706651400000|2024-01-30 21:50:00|230.58|228.18|230.65|228.25|230.79|228.39|229.83|227.43|0
1706651700000|2024-01-30 21:55:00|230.51|228.11|229.75|227.35|230.65|228.25|229.34|226.94|0
1706652000000|2024-01-30 22:00:00|229.73|227.33|230.01|227.61|230.85|228.45|229.73|227.33|0
1706652300000|2024-01-30 22:05:00|229.95|227.55|227.63|225.23|230.03|227.63|227.63|225.23|0
1706652600000|2024-01-30 22:10:00|227.57|225.17|227.25|224.85|227.8|225.4|226.86|224.46|0
1706652900000|2024-01-30 22:15:00|227.24|224.84|225.69|223.29|227.63|225.23|225.69|223.29|0
1706653200000|2024-01-30 22:20:00|225.19|222.79|227.03|224.63|227.65|225.25|225.19|222.79|0
1706653500000|2024-01-30 22:25:00|227.1|224.7|227.79|225.39|228.67|226.27|227.1|224.7|0
1706653800000|2024-01-30 22:30:00|227.71|225.31|227.85|225.45|228.12|225.72|227.42|225.02|0
1706654100000|2024-01-30 22:35:00|227.79|225.39|227.12|224.72|228.03|225.63|227.09|224.69|0
1706654400000|2024-01-30 22:40:00|226.88|224.48|226.85|224.45|226.88|224.48|225.85|223.45|0
1706654700000|2024-01-30 22:45:00|226.87|224.47|226.42|224.02|226.87|224.47|226.12|223.72|0
1706655000000|2024-01-30 22:50:00|226.52|224.12|225.17|222.77|226.52|224.12|225.12|222.72|0
1706655300000|2024-01-30 22:55:00|225.23|222.83|226.15|223.75|226.51|224.11|224.71|222.31|0
1706655600000|2024-01-30 23:00:00|226.86|224.46|228.03|225.63|228.85|226.45|225.98|223.58|0
1706655900000|2024-01-30 23:05:00|228.16|225.76|229.39|226.99|229.67|227.27|228.03|225.63|0
1706656200000|2024-01-30 23:10:00|229.53|227.13|228.57|226.17|229.53|227.13|228.43|226.03|0
1706656500000|2024-01-30 23:15:00|228.43|226.03|229.04|226.64|229.39|226.99|228.43|226.03|0
1706656800000|2024-01-30 23:20:00|228.98|226.58|227.47|225.07|229.53|227.13|227.4|225|0
1706657100000|2024-01-30 23:25:00|227.61|225.21|226.65|224.25|228.02|225.62|226.65|224.25|0
1706657400000|2024-01-30 23:30:00|226.72|224.32|227.54|225.14|227.74|225.34|226.65|224.25|0
1706657700000|2024-01-30 23:35:00|227.47|225.07|227.06|224.66|227.54|225.14|226.79|224.39|0
1706658000000|2024-01-30 23:40:00|227.2|224.8|227.88|225.48|228.15|225.75|227.2|224.8|0
1706658300000|2024-01-30 23:45:00|228.01|225.61|227.74|225.34|228.29|225.89|227.6|225.2|0
1706658600000|2024-01-30 23:50:00|227.6|225.2|227.87|225.47|228.01|225.61|227.33|224.93|0
1706658900000|2024-01-30 23:55:00|228.01|225.61|227.46|225.06|228.01|225.61|227.33|224.93|0
1706659200000|2024-01-31 00:00:00|227.6|225.2|228.69|226.29|228.83|226.43|227.6|225.2|0
1706659500000|2024-01-31 00:05:00|228.55|226.15|228.96|226.56|229.37|226.97|228.55|226.15|0
1706659800000|2024-01-31 00:10:00|229.1|226.7|229.24|226.84|229.44|227.04|228.83|226.43|0
1706660100000|2024-01-31 00:15:00|229.1|226.7|229.44|227.04|229.51|227.11|228.82|226.42|0
1706660400000|2024-01-31 00:20:00|229.51|227.11|229.37|226.97|229.65|227.25|229.1|226.7|0
1706660700000|2024-01-31 00:25:00|229.3|226.9|229.51|227.11|229.64|227.24|229.3|226.9|0
1706661000000|2024-01-31 00:30:00|229.64|227.24|229.23|226.83|229.92|227.52|228.96|226.56|0
1706661300000|2024-01-31 00:35:00|229.09|226.69|228.95|226.55|229.09|226.69|228.82|226.42|0
1706661600000|2024-01-31 00:40:00|229.09|226.69|228.82|226.42|229.36|226.96|228.68|226.28|0
1706661900000|2024-01-31 00:45:00|228.68|226.28|229.36|226.96|229.36|226.96|228.68|226.28|0
1706662200000|2024-01-31 00:50:00|229.5|227.1|229.5|227.1|229.64|227.24|229.36|226.96|0
1706662500000|2024-01-31 00:55:00|229.36|226.96|229.08|226.68|229.36|226.96|229.08|226.68|0
1706662800000|2024-01-31 01:00:00|229.22|226.82|228.67|226.27|229.36|226.96|228.4|226|0
1706663100000|2024-01-31 01:05:00|228.54|226.14|228.81|226.41|228.81|226.41|228.4|226|0
1706663400000|2024-01-31 01:10:00|228.94|226.54|228.94|226.54|228.94|226.54|228.67|226.27|0
1706663700000|2024-01-31 01:15:00|229.08|226.68|227.84|225.44|229.08|226.68|227.71|225.31|0
1706664000000|2024-01-31 01:20:00|227.71|225.31|227.29|224.89|227.84|225.44|227.16|224.76|0
1706664300000|2024-01-31 01:25:00|227.43|225.03|227.02|224.62|227.43|225.03|226.88|224.48|0
1706664600000|2024-01-31 01:30:00|226.92|224.72|227.05|224.85|227.19|224.99|226.51|224.31|0
1706664900000|2024-01-31 01:35:00|227.19|224.99|227.33|225.13|227.46|225.26|226.64|224.44|0
1706665200000|2024-01-31 01:40:00|227.46|225.26|226.78|224.58|227.46|225.26|226.78|224.58|0
1706665500000|2024-01-31 01:45:00|226.64|224.44|226.78|224.58|227.19|224.99|226.64|224.44|0
1706665800000|2024-01-31 01:50:00|226.91|224.71|226.23|224.03|227.05|224.85|226.09|223.89|0
1706666100000|2024-01-31 01:55:00|226.09|223.89|226.09|223.89|226.5|224.3|225.95|223.75|0
1706666400000|2024-01-31 02:00:00|226.23|224.03|225.82|223.62|226.36|224.16|225.82|223.62|0
1706666700000|2024-01-31 02:05:00|225.68|223.48|225.81|223.61|226.09|223.89|225.68|223.48|0
1706667000000|2024-01-31 02:10:00|225.68|223.48|225.68|223.48|225.81|223.61|225.54|223.34|0
1706667300000|2024-01-31 02:15:00|225.81|223.61|226.08|223.88|226.36|224.16|225.81|223.61|0
1706667600000|2024-01-31 02:20:00|226.22|224.02|226.22|224.02|226.63|224.43|226.08|223.88|0
1706667900000|2024-01-31 02:25:00|226.08|223.88|226.22|224.02|226.35|224.15|225.94|223.74|0
1706668200000|2024-01-31 02:30:00|226.08|223.88|226.35|224.15|226.35|224.15|225.94|223.74|0
1706668500000|2024-01-31 02:35:00|226.22|224.02|226.35|224.15|226.35|224.15|226.08|223.88|0
1706668800000|2024-01-31 02:40:00|226.49|224.29|225.94|223.74|226.49|224.29|225.94|223.74|0
1706669100000|2024-01-31 02:45:00|225.8|223.6|226.07|223.87|226.08|223.88|225.8|223.6|0
1706669400000|2024-01-31 02:50:00|225.94|223.74|225.94|223.74|225.94|223.74|225.8|223.6|0
1706669700000|2024-01-31 02:55:00|226.07|223.87|226.21|224.01|226.21|224.01|225.8|223.6|0
1706670000000|2024-01-31 03:00:00|226.34|224.14|226.62|224.42|226.62|224.42|226.21|224.01|0
1706670300000|2024-01-31 03:05:00|226.48|224.28|226.61|224.41|226.75|224.55|226.34|224.14|0
1706670600000|2024-01-31 03:10:00|226.48|224.28|226.48|224.28|226.61|224.41|226.34|224.14|0
1706670900000|2024-01-31 03:15:00|226.41|224.21|226.61|224.41|226.61|224.41|226.34|224.14|0
1706671200000|2024-01-31 03:20:00|226.47|224.27|226.61|224.41|226.61|224.41|226.47|224.27|0
1706671500000|2024-01-31 03:25:00|226.75|224.55|226.2|224|226.75|224.55|226.2|224|0
1706671800000|2024-01-31 03:30:00|226.33|224.13|226.33|224.13|226.33|224.13|226.06|223.86|0
1706672100000|2024-01-31 03:35:00|226.2|224|225.92|223.72|226.2|224|225.92|223.72|0
1706672400000|2024-01-31 03:40:00|226.06|223.86|226.33|224.13|226.33|224.13|225.79|223.59|0
1706672700000|2024-01-31 03:45:00|226.19|223.99|226.47|224.27|226.6|224.4|226.19|223.99|0
1706673000000|2024-01-31 03:50:00|226.39|224.19|226.33|224.13|226.47|224.27|226.33|224.13|0
1706673300000|2024-01-31 03:55:00|226.19|223.99|226.05|223.85|226.33|224.13|225.92|223.72|0
1706673600000|2024-01-31 04:00:00|226.19|223.99|226.6|224.4|226.6|224.4|226.19|223.99|0
1706673900000|2024-01-31 04:05:00|226.46|224.26|226.32|224.12|226.46|224.26|226.32|224.12|0
1706674200000|2024-01-31 04:10:00|226.46|224.26|226.87|224.67|226.87|224.67|226.32|224.12|0
1706674500000|2024-01-31 04:15:00|226.73|224.53|226.87|224.67|226.87|224.67|226.73|224.53|0
1706674800000|2024-01-31 04:20:00|227|224.8|226.86|224.66|227|224.8|226.86|224.66|0
1706675100000|2024-01-31 04:25:00|226.73|224.53|226.73|224.53|226.73|224.53|226.59|224.39|0
1706675400000|2024-01-31 04:30:00|226.86|224.66|226.86|224.66|226.86|224.66|226.73|224.53|0
1706675700000|2024-01-31 04:35:00|226.72|224.52|226.86|224.66|227|224.8|226.52|224.32|0
1706676000000|2024-01-31 04:40:00|227|224.8|227.13|224.93|227.13|224.93|226.86|224.66|0
1706676300000|2024-01-31 04:45:00|227.27|225.07|227.4|225.2|227.4|225.2|227.13|224.93|0
1706676600000|2024-01-31 04:50:00|227.27|225.07|227.27|225.07|227.54|225.34|227.27|225.07|0
1706676900000|2024-01-31 04:55:00|227.13|224.93|227.26|225.06|227.27|225.07|227.13|224.93|0
1706677200000|2024-01-31 05:00:00|227.19|224.99|227.26|225.06|227.4|225.2|227.13|224.93|0
1706677500000|2024-01-31 05:05:00|227.33|225.13|227.12|224.92|227.4|225.2|227.12|224.92|0
1706677800000|2024-01-31 05:10:00|227.26|225.06|227.12|224.92|227.26|225.06|226.99|224.79|0
1706678100000|2024-01-31 05:15:00|227.26|225.06|227.4|225.2|227.4|225.2|227.12|224.92|0
1706678400000|2024-01-31 05:20:00|227.26|225.06|227.26|225.06|227.4|225.2|226.98|224.78|0
1706678700000|2024-01-31 05:25:00|227.39|225.19|227.12|224.92|227.39|225.19|227.12|224.92|0
1706679000000|2024-01-31 05:30:00|226.98|224.78|226.57|224.37|227.12|224.92|226.57|224.37|0
1706679300000|2024-01-31 05:35:00|226.43|224.23|226.43|224.23|226.71|224.51|226.29|224.09|0
1706679600000|2024-01-31 05:40:00|226.29|224.09|226.5|224.3|226.7|224.5|226.29|224.09|0
1706679900000|2024-01-31 05:45:00|226.43|224.23|226.43|224.23|226.57|224.37|226.16|223.96|0
1706680200000|2024-01-31 05:50:00|226.57|224.37|226.15|223.95|226.84|224.64|226.15|223.95|0
1706680500000|2024-01-31 05:55:00|226.29|224.09|226.29|224.09|226.43|224.23|226.15|223.95|0
1706680800000|2024-01-31 06:00:00|226.43|224.23|226.83|224.63|226.83|224.63|226.42|224.22|0
1706681100000|2024-01-31 06:05:00|226.7|224.5|226.83|224.63|227.11|224.91|226.7|224.5|0
1706681400000|2024-01-31 06:10:00|226.97|224.77|226.97|224.77|227.11|224.91|226.83|224.63|0
1706681700000|2024-01-31 06:15:00|227.1|224.9|226.69|224.49|227.24|225.04|226.69|224.49|0
1706682000000|2024-01-31 06:20:00|226.83|224.63|226.83|224.63|227.1|224.9|226.83|224.63|0
1706682300000|2024-01-31 06:25:00|226.69|224.49|226.42|224.22|226.96|224.76|226.42|224.22|0
1706682600000|2024-01-31 06:30:00|226.28|224.08|225.87|223.67|226.48|224.28|225.87|223.67|0
1706682900000|2024-01-31 06:35:00|226|223.8|226.14|223.94|226.28|224.08|225.87|223.67|0
1706683200000|2024-01-31 06:40:00|226|223.8|225.87|223.67|226.14|223.94|225.87|223.67|0
1706683500000|2024-01-31 06:45:00|225.73|223.53|225.73|223.53|226|223.8|225.46|223.26|0
1706683800000|2024-01-31 06:50:00|225.59|223.39|225.45|223.25|225.73|223.53|225.32|223.12|0
1706684100000|2024-01-31 06:55:00|225.59|223.39|225.04|222.84|225.59|223.39|224.91|222.71|0
1706684400000|2024-01-31 07:00:00|224.91|222.71|225.59|223.39|225.59|223.39|224.63|222.43|0
1706684700000|2024-01-31 07:05:00|225.72|223.52|226.27|224.07|226.27|224.07|225.59|223.39|0
1706685000000|2024-01-31 07:10:00|226.2|224|226.27|224.07|226.33|224.13|225.86|223.66|0
1706685300000|2024-01-31 07:15:00|226.4|224.2|226.67|224.47|226.81|224.61|225.99|223.79|0
1706685600000|2024-01-31 07:20:00|226.54|224.34|226.81|224.61|226.81|224.61|226.54|224.34|0
1706685900000|2024-01-31 07:25:00|226.67|224.47|227.49|225.29|227.49|225.29|226.6|224.4|0
1706686200000|2024-01-31 07:30:00|227.63|225.43|227.76|225.56|227.77|225.57|227.22|225.02|0
1706686500000|2024-01-31 07:35:00|227.63|225.43|227.35|225.15|227.76|225.56|227.22|225.02|0
1706686800000|2024-01-31 07:40:00|227.22|225.02|227.35|225.15|227.35|225.15|227.08|224.88|0
1706687100000|2024-01-31 07:45:00|227.49|225.29|228.31|226.11|228.31|226.11|227.49|225.29|0
1706687400000|2024-01-31 07:50:00|228.45|226.25|227.9|225.7|228.72|226.52|227.9|225.7|0
1706687700000|2024-01-31 07:55:00|227.82|225.62|228.17|225.97|228.17|225.97|227.55|225.35|0
1706688000000|2024-01-31 08:00:00|228.03|225.83|228.17|225.97|228.65|226.45|227.89|225.69|0
1706688300000|2024-01-31 08:05:00|228.3|226.1|228.03|225.83|228.72|226.52|227.89|225.69|0
1706688600000|2024-01-31 08:10:00|227.89|225.69|228.58|226.38|228.58|226.38|227.89|225.69|0
1706688900000|2024-01-31 08:15:00|228.71|226.51|228.71|226.51|228.78|226.58|228.44|226.24|0
1706689200000|2024-01-31 08:20:00|228.85|226.65|229.95|227.75|229.95|227.75|228.71|226.51|0
1706689500000|2024-01-31 08:25:00|230.09|227.89|229.67|227.47|230.22|228.02|229.4|227.2|0
1706689800000|2024-01-31 08:30:00|229.53|227.33|229.95|227.75|230.08|227.88|229.53|227.33|0
1706690100000|2024-01-31 08:35:00|230.08|227.88|229.94|227.74|230.08|227.88|229.53|227.33|0
1706690400000|2024-01-31 08:40:00|230.08|227.88|229.81|227.61|230.22|228.02|229.53|227.33|0
1706690700000|2024-01-31 08:45:00|229.67|227.47|228.98|226.78|230.22|228.02|228.84|226.64|0
1706691000000|2024-01-31 08:50:00|228.84|226.64|228.98|226.78|228.98|226.78|228.43|226.23|0
1706691300000|2024-01-31 08:55:00|228.84|226.64|228.42|226.22|229.11|226.91|228.15|225.95|0
1706691600000|2024-01-31 09:00:00|228.49|226.29|227.74|225.54|228.56|226.36|227.46|225.26|0
1706691900000|2024-01-31 09:05:00|227.87|225.67|227.19|224.99|227.87|225.67|227.05|224.85|0
1706692200000|2024-01-31 09:10:00|227.05|224.85|226.64|224.44|227.19|224.99|226.23|224.03|0
1706692500000|2024-01-31 09:15:00|226.5|224.3|224.32|222.12|226.5|224.3|224.32|222.12|0
1706692800000|2024-01-31 09:20:00|224.18|221.98|223.37|221.17|224.32|222.12|223.23|221.03|0
1706693100000|2024-01-31 09:25:00|223.23|221.03|223.37|221.17|223.91|221.71|223.23|221.03|0
1706693400000|2024-01-31 09:30:00|223.5|221.3|222.42|220.22|223.64|221.44|222.42|220.22|0
1706693700000|2024-01-31 09:35:00|222.48|220.28|222.82|220.62|222.96|220.76|222.48|220.28|0
1706694000000|2024-01-31 09:40:00|222.96|220.76|223.5|221.3|223.5|221.3|222.55|220.35|0
1706694300000|2024-01-31 09:45:00|223.36|221.16|224.65|222.45|224.72|222.52|223.36|221.16|0
1706694600000|2024-01-31 09:50:00|224.72|222.52|224.17|221.97|224.99|222.79|223.9|221.7|0
1706694900000|2024-01-31 09:55:00|224.31|222.11|223.49|221.29|224.31|222.11|223.36|221.16|0
1706695200000|2024-01-31 10:00:00|223.63|221.43|223.49|221.29|223.9|221.7|222.95|220.75|0
1706695500000|2024-01-31 10:05:00|223.36|221.16|223.22|221.02|223.36|221.16|222.95|220.75|0
1706695800000|2024-01-31 10:10:00|223.08|220.88|222.67|220.47|223.55|221.35|222.67|220.47|0
1706696100000|2024-01-31 10:15:00|222.81|220.61|223.22|221.02|223.22|221.02|222.67|220.47|0
1706696400000|2024-01-31 10:20:00|223.21|221.01|223.35|221.15|223.76|221.56|222.94|220.74|0
1706696700000|2024-01-31 10:25:00|223.48|221.28|223.08|220.88|223.48|221.28|222.94|220.74|0
1706697000000|2024-01-31 10:30:00|223.21|221.01|223.48|221.28|223.48|221.28|222.94|220.74|0
1706697300000|2024-01-31 10:35:00|223.35|221.15|222.26|220.06|223.35|221.15|222.26|220.06|0
1706697600000|2024-01-31 10:40:00|222.33|220.13|222.67|220.47|222.67|220.47|222.26|220.06|0
1706697900000|2024-01-31 10:45:00|222.73|220.53|222.93|220.73|223.21|221.01|222.67|220.47|0
1706698200000|2024-01-31 10:50:00|223.07|220.87|222.93|220.73|223.07|220.87|222.8|220.6|0
1706698500000|2024-01-31 10:55:00|222.8|220.6|222.66|220.46|223.2|221|222.66|220.46|0
1706698800000|2024-01-31 11:00:00|222.8|220.6|222.39|220.19|222.8|220.6|222.12|219.92|0
1706699100000|2024-01-31 11:05:00|222.52|220.32|223.2|221|223.2|221|222.52|220.32|0
1706699400000|2024-01-31 11:10:00|223.34|221.14|223.6|221.4|223.61|221.41|223.06|220.86|0
1706699700000|2024-01-31 11:15:00|223.74|221.54|224.42|222.22|224.42|222.22|223.33|221.13|0
1706700000000|2024-01-31 11:20:00|224.55|222.35|224.96|222.76|224.96|222.76|224.55|222.35|0
1706700300000|2024-01-31 11:25:00|225.1|222.9|224.55|222.35|225.3|223.1|224.42|222.22|0
1706700600000|2024-01-31 11:30:00|224.42|222.22|224.41|222.21|224.69|222.49|224.14|221.94|0
1706700900000|2024-01-31 11:35:00|224.34|222.14|223.73|221.53|224.69|222.49|223.73|221.53|0
1706701200000|2024-01-31 11:40:00|223.8|221.6|224.41|222.21|224.41|222.21|223.8|221.6|0
1706701500000|2024-01-31 11:45:00|224.27|222.07|224.41|222.21|224.68|222.48|224.14|221.94|0
1706701800000|2024-01-31 11:50:00|224.27|222.07|224.14|221.94|224.41|222.21|224.14|221.94|0
1706702100000|2024-01-31 11:55:00|224|221.8|224.54|222.34|224.81|222.61|223.86|221.66|0
1706702400000|2024-01-31 12:00:00|224.68|222.48|224|221.8|224.95|222.75|224|221.8|0
1706702700000|2024-01-31 12:05:00|223.86|221.66|223.86|221.66|224.27|222.07|223.86|221.66|0
1706703000000|2024-01-31 12:10:00|224|221.8|224.4|222.2|224.47|222.27|223.72|221.52|0
1706703300000|2024-01-31 12:15:00|224.27|222.07|225.08|222.88|225.08|222.88|224.27|222.07|0
1706703600000|2024-01-31 12:20:00|224.94|222.74|224.13|221.93|225.35|223.15|223.99|221.79|0
1706703900000|2024-01-31 12:25:00|223.99|221.79|223.99|221.79|224.26|222.06|223.18|220.98|0
1706704200000|2024-01-31 12:30:00|224.12|221.92|223.99|221.79|224.26|222.06|223.31|221.11|0
1706704500000|2024-01-31 12:35:00|223.85|221.65|223.04|220.84|223.85|221.65|222.9|220.7|0
1706704800000|2024-01-31 12:40:00|222.97|220.77|223.71|221.51|224.32|222.12|222.9|220.7|0
1706705100000|2024-01-31 12:45:00|223.58|221.38|224.8|222.6|225.21|223.01|223.58|221.38|0
1706705400000|2024-01-31 12:50:00|224.66|222.46|225.61|223.41|225.61|223.41|224.53|222.33|0
1706705700000|2024-01-31 12:55:00|225.75|223.55|226.16|223.96|226.3|224.1|225.61|223.41|0
1706706000000|2024-01-31 13:00:00|226.02|223.82|225.48|223.28|226.71|224.51|225.48|223.28|0
1706706300000|2024-01-31 13:05:00|225.34|223.14|226.09|223.89|226.16|223.96|225.2|223|0
1706706600000|2024-01-31 13:10:00|226.02|223.82|225.34|223.14|226.43|224.23|225.34|223.14|0
1706706900000|2024-01-31 13:15:00|225.26|223.06|226.56|224.36|226.84|224.64|225.26|223.06|0
1706707200000|2024-01-31 13:20:00|226.7|224.5|226.84|224.64|227.66|225.46|226.7|224.5|0
1706707500000|2024-01-31 13:25:00|226.83|224.63|226.22|224.02|226.83|224.63|225.6|223.4|0
1706707800000|2024-01-31 13:30:00|227.31|225.11|226.28|224.08|228.75|226.55|225.47|223.27|0
1706708100000|2024-01-31 13:35:00|225.88|223.68|223.56|221.36|226.08|223.88|222.21|220.01|0
1706708400000|2024-01-31 13:40:00|223.15|220.95|222.87|220.67|224.92|222.72|222.87|220.67|0
1706708700000|2024-01-31 13:45:00|223.01|220.81|223.55|221.35|224.5|222.3|222.2|220|0
1706709000000|2024-01-31 13:50:00|223.41|221.21|223.01|220.81|223.96|221.76|222.87|220.67|0
1706709300000|2024-01-31 13:55:00|223.07|220.87|222.19|219.99|223.55|221.35|222.05|219.85|0
1706709600000|2024-01-31 14:00:00|222.05|219.85|220.97|218.77|222.05|219.85|219.75|217.55|0
1706709900000|2024-01-31 14:05:00|221.1|218.9|221.64|219.44|221.78|219.58|220.56|218.36|0
1706710200000|2024-01-31 14:10:00|221.51|219.31|223|220.8|223.13|220.93|221.37|219.17|0
1706710500000|2024-01-31 14:15:00|222.73|220.53|221.91|219.71|222.86|220.66|221.64|219.44|0
1706710800000|2024-01-31 14:20:00|222.05|219.85|220.29|218.09|222.59|220.39|220.15|217.95|0
1706711100000|2024-01-31 14:25:00|220.56|218.36|222.59|220.39|222.99|220.79|220.42|218.22|0
1706711400000|2024-01-31 14:30:00|222.18|219.98|223.94|221.74|225.03|222.83|221.23|219.03|0
1706711700000|2024-01-31 14:35:00|223.53|221.33|222.18|219.98|224.9|222.7|221.5|219.3|0
1706712000000|2024-01-31 14:40:00|222.31|220.11|219.74|217.54|222.45|220.25|219.74|217.54|0
1706712300000|2024-01-31 14:45:00|219.88|217.68|219.2|217|220.01|217.81|217.06|214.86|0
1706712600000|2024-01-31 14:50:00|219.34|217.14|217.69|215.49|219.47|217.27|216.69|214.49|0
1706712900000|2024-01-31 14:55:00|217.55|215.35|217.02|214.82|218.22|216.02|215.95|213.75|0
1706713200000|2024-01-31 15:00:00|216.88|214.68|216.75|214.55|217.55|215.35|216.48|214.28|0
1706713500000|2024-01-31 15:05:00|216.88|214.68|217.01|214.81|217.55|215.35|216.21|214.01|0
1706713800000|2024-01-31 15:10:00|217.15|214.95|214.48|212.28|217.55|215.35|214.35|212.15|0
1706714100000|2024-01-31 15:15:00|214.35|212.15|215.68|213.48|216.48|214.28|214.35|212.15|0
1706714400000|2024-01-31 15:20:00|215.54|213.34|214.74|212.54|216.48|214.28|214.61|212.41|0
1706714700000|2024-01-31 15:25:00|214.88|212.68|214.88|212.68|216.21|214.01|214.35|212.15|0
1706715000000|2024-01-31 15:30:00|214.74|212.54|213.02|210.82|215.67|213.47|212.76|210.56|0
1706715300000|2024-01-31 15:35:00|213.15|210.95|210.65|208.45|213.42|211.22|210.26|208.06|0
1706715600000|2024-01-31 15:40:00|210.78|208.58|211.3|209.1|212.23|210.03|210.65|208.45|0
1706715900000|2024-01-31 15:45:00|211.17|208.97|211.64|209.44|212.17|209.97|209.92|207.72|0
1706716200000|2024-01-31 15:50:00|211.51|209.31|210.72|208.52|211.77|209.57|210.32|208.12|0
1706716500000|2024-01-31 15:55:00|210.85|208.65|211.68|209.48|211.81|209.61|209.84|207.64|0
1706716800000|2024-01-31 16:00:00|211.55|209.35|213.79|211.59|214.06|211.86|211.55|209.35|0
1706717100000|2024-01-31 16:05:00|213.66|211.46|214.45|212.25|214.59|212.39|213|210.8|0
1706717400000|2024-01-31 16:10:00|214.32|212.12|214.72|212.52|214.98|212.78|213.26|211.06|0
1706717700000|2024-01-31 16:15:00|214.85|212.65|214.72|212.52|215.52|213.32|214.32|212.12|0
1706718000000|2024-01-31 16:20:00|214.85|212.65|213.65|211.45|215.38|213.18|213.52|211.32|0
1706718300000|2024-01-31 16:25:00|213.52|211.32|212.86|210.66|213.79|211.59|212.2|210|0
1706718600000|2024-01-31 16:30:00|212.99|210.79|212.59|210.39|213.39|211.19|211.93|209.73|0
1706718900000|2024-01-31 16:35:00|212.46|210.26|211.67|209.47|212.59|210.39|211.54|209.34|0
1706719200000|2024-01-31 16:40:00|211.41|209.21|211.28|209.08|211.41|209.21|209.57|207.37|0
1706719500000|2024-01-31 16:45:00|211.02|208.82|212.98|210.78|213.9|211.7|210.23|208.03|0
1706719800000|2024-01-31 16:50:00|212.85|210.65|212.45|210.25|213.11|210.91|211.8|209.6|0
1706720100000|2024-01-31 16:55:00|212.58|210.38|214.03|211.83|214.56|212.36|212.58|210.38|0
1706720400000|2024-01-31 17:00:00|214.16|211.96|215.48|213.28|215.61|213.41|213.9|211.7|0
1706720700000|2024-01-31 17:05:00|215.35|213.15|216.8|214.6|216.94|214.74|215.21|213.01|0
1706721000000|2024-01-31 17:10:00|216.94|214.74|215.48|213.28|216.94|214.74|215.34|213.14|0
1706721300000|2024-01-31 17:15:00|215.61|213.41|215.08|212.88|216.01|213.81|214.82|212.62|0
1706721600000|2024-01-31 17:20:00|214.95|212.75|215.21|213.01|215.61|213.41|214.68|212.48|0
1706721900000|2024-01-31 17:25:00|215.34|213.14|216.53|214.33|216.66|214.46|215.34|213.14|0
1706722200000|2024-01-31 17:30:00|216.66|214.46|214.81|212.61|216.66|214.46|214.81|212.61|0
1706722500000|2024-01-31 17:35:00|214.94|212.74|213.49|211.29|215.34|213.14|212.7|210.5|0
1706722800000|2024-01-31 17:40:00|213.36|211.16|215.05|212.85|215.44|213.24|212.83|210.63|0
1706723100000|2024-01-31 17:45:00|215.18|212.98|214.52|212.32|215.31|213.11|213.73|211.53|0
1706723400000|2024-01-31 17:50:00|214.65|212.45|215.05|212.85|215.71|213.51|214.25|212.05|0
1706723700000|2024-01-31 17:55:00|214.78|212.58|215.84|213.64|215.84|213.64|214.12|211.92|0
1706724000000|2024-01-31 18:00:00|215.97|213.77|216.1|213.9|216.63|214.43|215.31|213.11|0
1706724300000|2024-01-31 18:05:00|216.23|214.03|216.63|214.43|216.9|214.7|215.83|213.63|0
1706724600000|2024-01-31 18:10:00|216.5|214.3|216.63|214.43|216.63|214.43|215.43|213.23|0
1706724900000|2024-01-31 18:15:00|216.76|214.56|217.42|215.22|217.69|215.49|216.49|214.29|0
1706725200000|2024-01-31 18:20:00|217.56|215.36|214.5|212.3|217.56|215.36|214.37|212.17|0
1706725500000|2024-01-31 18:25:00|214.77|212.57|215.03|212.83|215.3|213.1|214.37|212.17|0
1706725800000|2024-01-31 18:30:00|214.9|212.7|215.29|213.09|215.83|213.63|214.63|212.43|0
1706726100000|2024-01-31 18:35:00|215.56|213.36|214.24|212.04|215.56|213.36|214.1|211.9|0
1706726400000|2024-01-31 18:40:00|214.37|212.17|215.82|213.62|215.82|213.62|214.23|212.03|0
1706726700000|2024-01-31 18:45:00|215.95|213.75|217.28|215.08|217.42|215.22|215.95|213.75|0
1706727000000|2024-01-31 18:50:00|217.42|215.22|215.69|213.49|217.42|215.22|215.69|213.49|0
1706727300000|2024-01-31 18:55:00|215.82|213.62|216.15|213.95|216.94|214.74|215.68|213.48|0
1706727600000|2024-01-31 19:00:00|216.01|213.81|210.55|208.35|218.21|216.01|207.29|205.09|0
1706727900000|2024-01-31 19:05:00|210.42|208.22|209.07|206.87|213.83|211.63|208.15|205.95|0
1706728200000|2024-01-31 19:10:00|209.2|207|210.11|207.91|212.47|210.27|208.67|206.47|0
1706728500000|2024-01-31 19:15:00|209.85|207.65|207.37|205.17|210.76|208.56|207.11|204.91|0
1706728800000|2024-01-31 19:20:00|207.5|205.3|207.37|205.17|209.06|206.86|205.94|203.74|0
1706729100000|2024-01-31 19:25:00|207.11|204.91|208.54|206.34|209.58|207.38|206.98|204.78|0
1706729400000|2024-01-31 19:30:00|208.41|206.21|211.28|209.08|212.47|210.27|206.98|204.78|0
1706729700000|2024-01-31 19:35:00|210.89|208.69|217.95|215.75|219.43|217.23|207.75|205.55|0
1706730000000|2024-01-31 19:40:00|218.76|216.56|221.45|219.25|222.4|220.2|217.95|215.75|0
1706730300000|2024-01-31 19:45:00|221.18|218.98|217.55|215.35|223.48|221.28|216.88|214.68|0
1706730600000|2024-01-31 19:50:00|217.28|215.08|213.82|211.62|217.68|215.48|210.4|208.2|0
1706730900000|2024-01-31 19:55:00|213.62|211.42|210.14|207.94|215.28|213.08|209.35|207.15|0
1706731200000|2024-01-31 20:00:00|210.27|208.07|199.93|197.73|210.27|208.07|198.92|196.72|0
1706731500000|2024-01-31 20:05:00|200.44|198.24|201.56|199.36|201.56|199.36|193.69|191.49|0
1706731800000|2024-01-31 20:10:00|201.43|199.23|201.81|199.61|203.54|201.34|199.52|197.32|0
1706732100000|2024-01-31 20:15:00|200.92|198.72|199.01|196.81|203.22|201.02|198.76|196.56|0
1706732400000|2024-01-31 20:20:00|198.76|196.56|202.58|200.38|204.63|202.43|198.38|196.18|0
1706732700000|2024-01-31 20:25:00|201.3|199.1|201.04|198.84|203.34|201.14|200.15|197.95|0
1706733000000|2024-01-31 20:30:00|200.4|198.2|196.6|194.4|201.55|199.35|196.35|194.15|0
1706733300000|2024-01-31 20:35:00|196.86|194.66|197.23|195.03|197.23|195.03|194.97|192.77|0
1706733600000|2024-01-31 20:40:00|196.85|194.65|195.34|193.14|197.61|195.41|195.22|193.02|0
1706733900000|2024-01-31 20:45:00|195.22|193.02|195.59|193.39|196.85|194.65|195.03|192.83|0
1706734200000|2024-01-31 20:50:00|195.09|192.89|196.13|193.93|196.13|193.93|192.3|190.1|0
1706734500000|2024-01-31 20:55:00|196.26|194.06|191.93|189.73|198.53|196.33|191.93|189.73|0
1706734800000|2024-01-31 21:00:00|191.18|188.98|194.04|191.84|194.17|191.97|190.07|187.87|0
1706735100000|2024-01-31 21:05:00|194.17|191.97|192.42|190.22|194.92|192.72|192.05|189.85|0
1706735400000|2024-01-31 21:10:00|192.55|190.35|192.92|190.72|193.54|191.34|192.42|190.22|0
1706735700000|2024-01-31 21:15:00|193.02|190.62|193.02|190.62|193.39|190.99|192.77|190.37|0
1706736000000|2024-01-31 21:20:00|192.89|190.49|192.27|189.87|193.02|190.62|192.14|189.74|0
1706736300000|2024-01-31 21:25:00|192.14|189.74|191.77|189.37|192.27|189.87|191.64|189.24|0
1706736600000|2024-01-31 21:30:00|191.64|189.24|192.02|189.62|192.02|189.62|191.64|189.24|0
1706736900000|2024-01-31 21:35:00|192.14|189.74|192.51|190.11|193.01|190.61|192.14|189.74|0
1706737200000|2024-01-31 21:40:00|192.39|189.99|191.82|189.42|192.39|189.99|191.76|189.36|0
1706737500000|2024-01-31 21:45:00|191.76|189.36|192.26|189.86|192.38|189.98|191.76|189.36|0
1706737800000|2024-01-31 21:50:00|192.38|189.98|192.63|190.23|192.76|190.36|192.26|189.86|0
1706738100000|2024-01-31 21:55:00|192.57|190.17|192.94|190.54|193.13|190.73|192.57|190.17|0
1706738400000|2024-01-31 22:00:00|192.9|190.5|192.99|190.59|193.1|190.7|192.83|190.43|0
1706738700000|2024-01-31 22:05:00|193.05|190.65|192.83|190.43|193.06|190.66|192.77|190.37|0
1706739000000|2024-01-31 22:10:00|193.01|190.61|192.97|190.57|193.05|190.65|192.73|190.33|0
1706739300000|2024-01-31 22:15:00|192.89|190.49|193.13|190.73|193.13|190.73|192.89|190.49|0
1706739600000|2024-01-31 22:20:00|193.17|190.77|192.91|190.51|193.17|190.77|192.91|190.51|0
1706739900000|2024-01-31 22:25:00|192.97|190.57|192.66|190.26|192.97|190.57|192.51|190.11|0
1706740200000|2024-01-31 22:30:00|192.65|190.25|192.56|190.16|192.65|190.25|192.32|189.92|0
1706740500000|2024-01-31 22:35:00|192.58|190.18|192.76|190.36|192.93|190.53|192.58|190.18|0
1706740800000|2024-01-31 22:40:00|193.02|190.62|192.94|190.54|193.09|190.69|192.76|190.36|0
1706741100000|2024-01-31 22:45:00|193.16|190.76|193.01|190.61|193.23|190.83|192.94|190.54|0
1706741400000|2024-01-31 22:50:00|193.23|190.83|193.16|190.76|193.31|190.91|192.98|190.58|0
1706741700000|2024-01-31 22:55:00|193.07|190.67|193.23|190.83|193.59|191.19|192.94|190.54|0
1706742000000|2024-01-31 23:00:00|194.55|192.15|193.86|191.46|194.67|192.27|193.23|190.83|0
1706742300000|2024-01-31 23:05:00|193.73|191.33|193.48|191.08|193.92|191.52|193.23|190.83|0
1706742600000|2024-01-31 23:10:00|193.61|191.21|194.48|192.08|194.61|192.21|193.61|191.21|0
1706742900000|2024-01-31 23:15:00|194.61|192.21|195.11|192.71|195.48|193.08|194.48|192.08|0
1706743200000|2024-01-31 23:20:00|194.98|192.58|194.73|192.33|195.11|192.71|194.35|191.95|0
1706743500000|2024-01-31 23:25:00|194.79|192.39|195.48|193.08|195.48|193.08|194.73|192.33|0
1706743800000|2024-01-31 23:30:00|195.35|192.95|194.85|192.45|195.48|193.08|194.85|192.45|0
1706744100000|2024-01-31 23:35:00|195.1|192.7|195.23|192.83|195.48|193.08|195.1|192.7|0
1706744400000|2024-01-31 23:40:00|195.22|192.82|195.1|192.7|195.22|192.82|194.97|192.57|0
1706744700000|2024-01-31 23:45:00|195.22|192.82|195.35|192.95|195.48|193.08|194.85|192.45|0
1706745000000|2024-01-31 23:50:00|195.47|193.07|195.47|193.07|195.72|193.32|195.35|192.95|0
1706745300000|2024-01-31 23:55:00|195.6|193.2|195.35|192.95|195.6|193.2|195.09|192.69|0
1706745600000|2024-02-01 00:00:00|195.47|193.07|195.6|193.2|195.85|193.45|195.47|193.07|0
1706745900000|2024-02-01 00:05:00|195.59|193.19|195.59|193.19|195.59|193.19|195.22|192.82|0
1706746200000|2024-02-01 00:10:00|195.47|193.07|196.35|193.95|196.35|193.95|195.47|193.07|0
1706746500000|2024-02-01 00:15:00|196.22|193.82|196.35|193.95|196.35|193.95|195.97|193.57|0
1706746800000|2024-02-01 00:20:00|196.47|194.07|196.72|194.32|196.72|194.32|196.47|194.07|0
1706747100000|2024-02-01 00:25:00|196.85|194.45|197.61|195.21|197.61|195.21|196.72|194.32|0
1706747400000|2024-02-01 00:30:00|197.73|195.33|198.11|195.71|198.36|195.96|197.73|195.33|0
1706747700000|2024-02-01 00:35:00|197.98|195.58|197.98|195.58|198.36|195.96|197.86|195.46|0
1706748000000|2024-02-01 00:40:00|198.11|195.71|197.98|195.58|198.36|195.96|197.73|195.33|0
1706748300000|2024-02-01 00:45:00|197.85|195.45|197.22|194.82|198.23|195.83|197.22|194.82|0
1706748600000|2024-02-01 00:50:00|197.35|194.95|196.71|194.31|197.35|194.95|196.71|194.31|0
1706748900000|2024-02-01 00:55:00|196.77|194.37|196.71|194.31|196.84|194.44|196.59|194.19|0
1706749200000|2024-02-01 01:00:00|196.84|194.44|197.47|195.07|197.47|195.07|196.84|194.44|0
1706749500000|2024-02-01 01:05:00|197.59|195.19|196.2|193.8|197.59|195.19|196.2|193.8|0
1706749800000|2024-02-01 01:10:00|196.33|193.93|196.77|194.37|196.83|194.43|196.2|193.8|0
1706750100000|2024-02-01 01:15:00|196.83|194.43|196.33|193.93|196.96|194.56|196.08|193.68|0
1706750400000|2024-02-01 01:20:00|196.2|193.8|196.83|194.43|197.21|194.81|196.2|193.8|0
1706750700000|2024-02-01 01:25:00|196.96|194.56|195.91|193.51|198|195.6|195.53|193.13|0
1706751000000|2024-02-01 01:30:00|195.81|193.61|196.19|193.99|196.19|193.99|195.43|193.23|0
1706751300000|2024-02-01 01:35:00|196.31|194.11|196.06|193.86|196.31|194.11|195.81|193.61|0
1706751600000|2024-02-01 01:40:00|195.93|193.73|196.06|193.86|196.31|194.11|195.93|193.73|0
1706751900000|2024-02-01 01:45:00|195.93|193.73|196.44|194.24|196.44|194.24|195.93|193.73|0
1706752200000|2024-02-01 01:50:00|196.31|194.11|195.93|193.73|196.31|194.11|195.68|193.48|0
1706752500000|2024-02-01 01:55:00|196.05|193.85|196.56|194.36|196.69|194.49|196.05|193.85|0
1706752800000|2024-02-01 02:00:00|196.49|194.29|196.43|194.23|196.68|194.48|196.3|194.1|0
1706753100000|2024-02-01 02:05:00|196.56|194.36|197.19|194.99|197.19|194.99|196.56|194.36|0
1706753400000|2024-02-01 02:10:00|197.31|195.11|197.95|195.75|198.2|196|197.31|195.11|0
1706753700000|2024-02-01 02:15:00|198.07|195.87|197.69|195.49|198.2|196|197.57|195.37|0
1706754000000|2024-02-01 02:20:00|197.57|195.37|197.69|195.49|197.82|195.62|197.44|195.24|0
1706754300000|2024-02-01 02:25:00|197.56|195.36|198.45|196.25|198.45|196.25|197.56|195.36|0
1706754600000|2024-02-01 02:30:00|198.32|196.12|198.96|196.76|199.09|196.89|198.32|196.12|0
1706754900000|2024-02-01 02:35:00|198.83|196.63|198.7|196.5|198.83|196.63|198.45|196.25|0
1706755200000|2024-02-01 02:40:00|198.58|196.38|198.7|196.5|199.08|196.88|198.57|196.37|0
1706755500000|2024-02-01 02:45:00|198.57|196.37|198.44|196.24|198.7|196.5|198.44|196.24|0
1706755800000|2024-02-01 02:50:00|198.57|196.37|198.32|196.12|198.57|196.37|198.19|195.99|0
1706756100000|2024-02-01 02:55:00|198.44|196.24|198.31|196.11|198.44|196.24|198.19|195.99|0
1706756400000|2024-02-01 03:00:00|198.44|196.24|198.31|196.11|198.57|196.37|198.31|196.11|0
1706756700000|2024-02-01 03:05:00|198.19|195.99|198.06|195.86|198.31|196.11|198.06|195.86|0
1706757000000|2024-02-01 03:10:00|198.18|195.98|198.18|195.98|198.31|196.11|198.06|195.86|0
1706757300000|2024-02-01 03:15:00|198.06|195.86|197.8|195.6|198.18|195.98|197.55|195.35|0
1706757600000|2024-02-01 03:20:00|197.67|195.47|197.55|195.35|197.93|195.73|197.42|195.22|0
1706757900000|2024-02-01 03:25:00|197.42|195.22|197.54|195.34|197.55|195.35|197.04|194.84|0
1706758200000|2024-02-01 03:30:00|197.42|195.22|197.04|194.84|197.54|195.34|197.04|194.84|0
1706758500000|2024-02-01 03:35:00|197.16|194.96|196.15|193.95|197.16|194.96|195.9|193.7|0
1706758800000|2024-02-01 03:40:00|196.28|194.08|196.53|194.33|196.78|194.58|196.15|193.95|0
1706759100000|2024-02-01 03:45:00|196.65|194.45|197.16|194.96|197.16|194.96|196.65|194.45|0
1706759400000|2024-02-01 03:50:00|197.28|195.08|197.16|194.96|197.28|195.08|197.03|194.83|0
1706759700000|2024-02-01 03:55:00|197.28|195.08|197.41|195.21|197.53|195.33|197.28|195.08|0
1706760000000|2024-02-01 04:00:00|197.53|195.33|197.53|195.33|197.66|195.46|197.47|195.27|0
1706760300000|2024-02-01 04:05:00|197.66|195.46|198.17|195.97|198.17|195.97|197.59|195.39|0
1706760600000|2024-02-01 04:10:00|198.29|196.09|198.55|196.35|198.55|196.35|198.29|196.09|0
1706760900000|2024-02-01 04:15:00|198.42|196.22|198.67|196.47|198.67|196.47|198.29|196.09|0
1706761200000|2024-02-01 04:20:00|198.54|196.34|198.54|196.34|198.67|196.47|198.35|196.15|0
1706761500000|2024-02-01 04:25:00|198.67|196.47|198.54|196.34|198.67|196.47|198.54|196.34|0
1706761800000|2024-02-01 04:30:00|198.41|196.21|197.9|195.7|198.41|196.21|197.78|195.58|0
1706762100000|2024-02-01 04:35:00|197.97|195.77|198.03|195.83|198.03|195.83|197.78|195.58|0
1706762400000|2024-02-01 04:40:00|198.16|195.96|198.03|195.83|198.16|195.96|198.03|195.83|0
1706762700000|2024-02-01 04:45:00|197.9|195.7|197.77|195.57|197.9|195.7|197.65|195.45|0
1706763000000|2024-02-01 04:50:00|197.9|195.7|198.41|196.21|198.41|196.21|197.9|195.7|0
1706763300000|2024-02-01 04:55:00|198.53|196.33|198.28|196.08|198.53|196.33|198.15|195.95|0
1706763600000|2024-02-01 05:00:00|198.15|195.95|197.51|195.31|198.15|195.95|197.26|195.06|0
1706763900000|2024-02-01 05:05:00|197.64|195.44|197.26|195.06|197.77|195.57|197.19|194.99|0
1706764200000|2024-02-01 05:10:00|197.39|195.19|197.64|195.44|197.64|195.44|197.01|194.81|0
1706764500000|2024-02-01 05:15:00|197.7|195.5|197.89|195.69|198.02|195.82|197.51|195.31|0
1706764800000|2024-02-01 05:20:00|197.82|195.62|197.64|195.44|197.82|195.62|197.38|195.18|0
1706765100000|2024-02-01 05:25:00|197.38|195.18|197.13|194.93|197.51|195.31|197|194.8|0
1706765400000|2024-02-01 05:30:00|196.87|194.67|197|194.8|197.38|195.18|196.87|194.67|0
1706765700000|2024-02-01 05:35:00|196.87|194.67|196.62|194.42|196.93|194.73|196.49|194.29|0
1706766000000|2024-02-01 05:40:00|196.74|194.54|196.62|194.42|196.87|194.67|196.49|194.29|0
1706766300000|2024-02-01 05:45:00|196.55|194.35|196.61|194.41|196.87|194.67|196.24|194.04|0
1706766600000|2024-02-01 05:50:00|196.74|194.54|196.36|194.16|196.74|194.54|196.36|194.16|0
1706766900000|2024-02-01 05:55:00|196.23|194.03|195.85|193.65|196.36|194.16|195.85|193.65|0
1706767200000|2024-02-01 06:00:00|195.98|193.78|196.1|193.9|196.23|194.03|195.85|193.65|0
1706767500000|2024-02-01 06:05:00|195.98|193.78|196.1|193.9|196.23|194.03|195.85|193.65|0
1706767800000|2024-02-01 06:10:00|196.23|194.03|196.23|194.03|196.41|194.21|195.98|193.78|0
1706768100000|2024-02-01 06:15:00|196.16|193.96|195.72|193.52|196.35|194.15|195.72|193.52|0
1706768400000|2024-02-01 06:20:00|195.59|193.39|195.34|193.14|195.59|193.39|195.22|193.02|0
1706768700000|2024-02-01 06:25:00|195.22|193.02|194.96|192.76|195.34|193.14|194.84|192.64|0
1706769000000|2024-02-01 06:30:00|194.84|192.64|194.71|192.51|194.96|192.76|194.58|192.38|0
1706769300000|2024-02-01 06:35:00|194.83|192.63|194.33|192.13|194.83|192.63|194.33|192.13|0
1706769600000|2024-02-01 06:40:00|194.46|192.26|195.84|193.64|195.97|193.77|194.46|192.26|0
1706769900000|2024-02-01 06:45:00|195.77|193.57|194.96|192.76|195.84|193.64|194.83|192.63|0
1706770200000|2024-02-01 06:50:00|194.83|192.63|194.2|192|194.96|192.76|194.2|192|0
1706770500000|2024-02-01 06:55:00|194.08|191.88|193.45|191.25|194.2|192|193.2|191|0
1706770800000|2024-02-01 07:00:00|193.57|191.37|193.43|191.23|194.07|191.87|193.2|191|0
1706771100000|2024-02-01 07:05:00|193.3|191.1|192.92|190.72|193.68|191.48|192.55|190.35|0
1706771400000|2024-02-01 07:10:00|192.8|190.6|193.23|191.03|193.67|191.47|192.8|190.6|0
1706771700000|2024-02-01 07:15:00|193.3|191.1|194.17|191.97|194.3|192.1|193.3|191.1|0
1706772000000|2024-02-01 07:20:00|194.3|192.1|193.42|191.22|194.3|192.1|193.29|191.09|0
1706772300000|2024-02-01 07:25:00|193.54|191.34|193.54|191.34|193.67|191.47|193.17|190.97|0
1706772600000|2024-02-01 07:30:00|193.42|191.22|194.29|192.09|194.3|192.1|193.17|190.97|0
1706772900000|2024-02-01 07:35:00|194.23|192.03|195.05|192.85|195.05|192.85|194.17|191.97|0
1706773200000|2024-02-01 07:40:00|195.17|192.97|195.8|193.6|196.06|193.86|194.8|192.6|0
1706773500000|2024-02-01 07:45:00|195.68|193.48|195.42|193.22|195.8|193.6|194.79|192.59|0
1706773800000|2024-02-01 07:50:00|195.36|193.16|195.8|193.6|195.8|193.6|195.17|192.97|0
1706774100000|2024-02-01 07:55:00|195.93|193.73|196.31|194.11|196.56|194.36|195.93|193.73|0
1706774400000|2024-02-01 08:00:00|195.93|193.73|196.56|194.36|196.94|194.74|195.93|193.73|0
1706774700000|2024-02-01 08:05:00|196.68|194.48|195.98|193.78|196.81|194.61|195.42|193.22|0
1706775000000|2024-02-01 08:10:00|196.05|193.85|196.68|194.48|196.68|194.48|195.67|193.47|0
1706775300000|2024-02-01 08:15:00|196.81|194.61|197.06|194.86|197.19|194.99|195.92|193.72|0
1706775600000|2024-02-01 08:20:00|196.93|194.73|197.82|195.62|197.95|195.75|196.93|194.73|0
1706775900000|2024-02-01 08:25:00|197.75|195.55|198.2|196|198.33|196.13|197.56|195.36|0
1706776200000|2024-02-01 08:30:00|198.07|195.87|198.54|196.34|198.99|196.79|197.56|195.36|0
1706776500000|2024-02-01 08:35:00|198.42|196.22|198.8|196.6|198.86|196.66|197.72|195.52|0
1706776800000|2024-02-01 08:40:00|198.86|196.66|198.73|196.53|199.12|196.92|198.1|195.9|0
1706777100000|2024-02-01 08:45:00|198.86|196.66|198.48|196.28|199.11|196.91|198.28|196.08|0
1706777400000|2024-02-01 08:50:00|198.6|196.4|198.35|196.15|198.86|196.66|198.22|196.02|0
1706777700000|2024-02-01 08:55:00|198.22|196.02|198.73|196.53|198.73|196.53|197.97|195.77|0
1706778000000|2024-02-01 09:00:00|198.86|196.66|197.96|195.76|199.11|196.91|197.96|195.76|0
1706778300000|2024-02-01 09:05:00|197.84|195.64|197.58|195.38|198.47|196.27|197.46|195.26|0
1706778600000|2024-02-01 09:10:00|197.71|195.51|198.6|196.4|198.98|196.78|197.71|195.51|0
1706778900000|2024-02-01 09:15:00|198.47|196.27|198.98|196.78|199.74|197.54|198.47|196.27|0
1706779200000|2024-02-01 09:20:00|198.85|196.65|198.85|196.65|199.1|196.9|198.59|196.39|0
1706779500000|2024-02-01 09:25:00|198.91|196.71|198.72|196.52|199.1|196.9|198.59|196.39|0
1706779800000|2024-02-01 09:30:00|198.85|196.65|198.84|196.64|199.61|197.41|198.84|196.64|0
1706780100000|2024-02-01 09:35:00|198.72|196.52|198.72|196.52|198.84|196.64|198.33|196.13|0
1706780400000|2024-02-01 09:40:00|198.59|196.39|198.33|196.13|198.97|196.77|198.08|195.88|0
1706780700000|2024-02-01 09:45:00|198.46|196.26|199.48|197.28|199.48|197.28|198.33|196.13|0
1706781000000|2024-02-01 09:50:00|199.6|197.4|199.48|197.28|199.6|197.4|199.22|197.02|0
1706781300000|2024-02-01 09:55:00|199.6|197.4|199.09|196.89|199.6|197.4|198.84|196.64|0
1706781600000|2024-02-01 10:00:00|198.96|196.76|199.34|197.14|199.47|197.27|198.71|196.51|0
1706781900000|2024-02-01 10:05:00|199.28|197.08|199.09|196.89|199.47|197.27|199.09|196.89|0
1706782200000|2024-02-01 10:10:00|199.22|197.02|199.98|197.78|199.98|197.78|199.22|197.02|0
1706782500000|2024-02-01 10:15:00|199.85|197.65|199.59|197.39|199.98|197.78|199.47|197.27|0
1706782800000|2024-02-01 10:20:00|199.72|197.52|200.36|198.16|200.36|198.16|199.72|197.52|0
1706783100000|2024-02-01 10:25:00|200.23|198.03|199.97|197.77|200.23|198.03|199.97|197.77|0
1706783400000|2024-02-01 10:30:00|200.1|197.9|200.23|198.03|200.23|198.03|199.72|197.52|0
1706783700000|2024-02-01 10:35:00|200.1|197.9|200.35|198.15|200.36|198.16|200.1|197.9|0
1706784000000|2024-02-01 10:40:00|200.23|198.03|200.35|198.15|200.48|198.28|200.1|197.9|0
1706784300000|2024-02-01 10:45:00|200.23|198.03|200.35|198.15|200.61|198.41|200.22|198.02|0
1706784600000|2024-02-01 10:50:00|200.22|198.02|200.61|198.41|200.61|198.41|200.22|198.02|0
1706784900000|2024-02-01 10:55:00|200.73|198.53|200.73|198.53|200.73|198.53|200.48|198.28|0
1706785200000|2024-02-01 11:00:00|200.67|198.47|200.47|198.27|200.86|198.66|200.35|198.15|0
1706785500000|2024-02-01 11:05:00|200.6|198.4|199.96|197.76|200.6|198.4|199.96|197.76|0
1706785800000|2024-02-01 11:10:00|199.83|197.63|199.71|197.51|200.09|197.89|199.71|197.51|0
1706786100000|2024-02-01 11:15:00|199.58|197.38|199.96|197.76|200.09|197.89|199.58|197.38|0
1706786400000|2024-02-01 11:20:00|200.09|197.89|199.7|197.5|200.09|197.89|199.7|197.5|0
1706786700000|2024-02-01 11:25:00|199.57|197.37|199.7|197.5|199.83|197.63|199.57|197.37|0
1706787000000|2024-02-01 11:30:00|199.83|197.63|199.83|197.63|199.96|197.76|199.57|197.37|0
1706787300000|2024-02-01 11:35:00|199.7|197.5|200.21|198.01|200.34|198.14|199.7|197.5|0
1706787600000|2024-02-01 11:40:00|200.34|198.14|200.33|198.13|200.34|198.14|199.95|197.75|0
1706787900000|2024-02-01 11:45:00|200.21|198.01|200.08|197.88|200.33|198.13|199.82|197.62|0
1706788200000|2024-02-01 11:50:00|200.14|197.94|200.08|197.88|200.33|198.13|199.57|197.37|0
1706788500000|2024-02-01 11:55:00|200.2|198|200.97|198.77|200.97|198.77|200.2|198|0
1706788800000|2024-02-01 12:00:00|200.84|198.64|200.71|198.51|201.1|198.9|200.2|198|0
1706789100000|2024-02-01 12:05:00|200.84|198.64|201.99|199.79|202.38|200.18|200.77|198.57|0
1706789400000|2024-02-01 12:10:00|201.86|199.66|201.35|199.15|201.86|199.66|201.09|198.89|0
1706789700000|2024-02-01 12:15:00|201.48|199.28|202.12|199.92|202.37|200.17|201.22|199.02|0
1706790000000|2024-02-01 12:20:00|202.18|199.98|202.24|200.04|202.5|200.3|201.99|199.79|0
1706790300000|2024-02-01 12:25:00|202.18|199.98|202.24|200.04|202.5|200.3|201.73|199.53|0
1706790600000|2024-02-01 12:30:00|202.37|200.17|202.63|200.43|202.63|200.43|202.24|200.04|0
1706790900000|2024-02-01 12:35:00|202.5|200.3|202.63|200.43|202.63|200.43|202.24|200.04|0
1706791200000|2024-02-01 12:40:00|202.88|200.68|204.04|201.84|204.04|201.84|202.88|200.68|0
1706791500000|2024-02-01 12:45:00|203.91|201.71|203.27|201.07|204.3|202.1|203.27|201.07|0
1706791800000|2024-02-01 12:50:00|203.4|201.2|203.65|201.45|203.91|201.71|202.88|200.68|0
1706792100000|2024-02-01 12:55:00|203.52|201.32|203.13|200.93|204.04|201.84|202.62|200.42|0
1706792400000|2024-02-01 13:00:00|202.75|200.55|201.98|199.78|203.13|200.93|201.85|199.65|0
1706792700000|2024-02-01 13:05:00|202.1|199.9|201.6|199.4|202.23|200.03|201.08|198.88|0
1706793000000|2024-02-01 13:10:00|201.47|199.27|200.32|198.12|201.73|199.53|199.81|197.61|0
1706793300000|2024-02-01 13:15:00|200.07|197.87|198.79|196.59|200.07|197.87|198.54|196.34|0
1706793600000|2024-02-01 13:20:00|198.66|196.46|198.28|196.08|199.3|197.1|198.15|195.95|0
1706793900000|2024-02-01 13:25:00|198.15|195.95|199.48|197.28|200.06|197.86|198.15|195.95|0
1706794200000|2024-02-01 13:30:00|200.12|197.92|199.29|197.09|201.53|199.33|198.15|195.95|0
1706794500000|2024-02-01 13:35:00|199.17|196.97|201.98|199.78|202.23|200.03|199.17|196.97|0
1706794800000|2024-02-01 13:40:00|202.1|199.9|200.82|198.62|202.62|200.42|200.57|198.37|0
1706795100000|2024-02-01 13:45:00|200.95|198.75|201.72|199.52|202.74|200.54|200.95|198.75|0
1706795400000|2024-02-01 13:50:00|201.84|199.64|201.84|199.64|202.23|200.03|201.2|199|0
1706795700000|2024-02-01 13:55:00|201.72|199.52|201.33|199.13|202.48|200.28|201.33|199.13|0
1706796000000|2024-02-01 14:00:00|201.46|199.26|199.79|197.59|202.74|200.54|199.79|197.59|0
1706796300000|2024-02-01 14:05:00|199.67|197.47|200.05|197.85|200.18|197.98|198.65|196.45|0
1706796600000|2024-02-01 14:10:00|200.18|197.98|200.17|197.97|200.69|198.49|199.03|196.83|0
1706796900000|2024-02-01 14:15:00|200.3|198.1|199.66|197.46|200.56|198.36|199.66|197.46|0
1706797200000|2024-02-01 14:20:00|199.79|197.59|198.9|196.7|200.05|197.85|198.9|196.7|0
1706797500000|2024-02-01 14:25:00|199.15|196.95|198.13|195.93|200.3|198.1|197.25|195.05|0
1706797800000|2024-02-01 14:30:00|198.39|196.19|202.73|200.53|202.99|200.79|198.39|196.19|0
1706798100000|2024-02-01 14:35:00|202.86|200.66|201.57|199.37|203.24|201.04|200.93|198.73|0
1706798400000|2024-02-01 14:40:00|201.7|199.5|203.24|201.04|203.37|201.17|201.06|198.86|0
1706798700000|2024-02-01 14:45:00|202.98|200.78|200.67|198.47|203.63|201.43|200.16|197.96|0
1706799000000|2024-02-01 14:50:00|200.55|198.35|200.93|198.73|202.21|200.01|200.42|198.22|0
1706799300000|2024-02-01 14:55:00|200.8|198.6|199.91|197.71|200.8|198.6|198.63|196.43|0
1706799600000|2024-02-01 15:00:00|200.09|197.89|201.31|199.11|201.31|199.11|196.35|194.15|0
1706799900000|2024-02-01 15:05:00|201.44|199.24|205.04|202.84|205.17|202.97|200.41|198.21|0
1706800200000|2024-02-01 15:10:00|205.17|202.97|203.61|201.41|205.31|203.11|202.45|200.25|0
1706800500000|2024-02-01 15:15:00|203.74|201.54|203.09|200.89|204.77|202.57|203.09|200.89|0
1706800800000|2024-02-01 15:20:00|203.22|201.02|201.55|199.35|203.22|201.02|199.76|197.56|0
1706801100000|2024-02-01 15:25:00|201.68|199.48|205.94|203.74|205.94|203.74|201.16|198.96|0
1706801400000|2024-02-01 15:30:00|205.81|203.61|204.9|202.7|205.94|203.74|204.12|201.92|0
1706801700000|2024-02-01 15:35:00|205.03|202.83|204.64|202.44|205.28|203.08|204.25|202.05|0
1706802000000|2024-02-01 15:40:00|204.76|202.56|203.34|201.14|204.76|202.56|202.7|200.5|0
1706802300000|2024-02-01 15:45:00|203.08|200.88|202.05|199.85|203.99|201.79|202.05|199.85|0
1706802600000|2024-02-01 15:50:00|201.92|199.72|196.95|194.75|201.92|199.72|196.95|194.75|0
1706802900000|2024-02-01 15:55:00|197.21|195.01|195.06|192.86|197.58|195.38|195.06|192.86|0
1706803200000|2024-02-01 16:00:00|195.18|192.98|196.5|194.3|197.13|194.93|194.43|192.23|0
1706803500000|2024-02-01 16:05:00|196.62|194.42|197|194.8|198.64|196.44|196.37|194.17|0
1706803800000|2024-02-01 16:10:00|197.25|195.05|196.11|193.91|197.88|195.68|194.86|192.66|0
1706804100000|2024-02-01 16:15:00|196.37|194.17|196.87|194.67|198.13|195.93|196.24|194.04|0
1706804400000|2024-02-01 16:20:00|196.99|194.79|198.76|196.56|199.02|196.82|196.49|194.29|0
1706804700000|2024-02-01 16:25:00|198.64|196.44|198.51|196.31|199.4|197.2|197.5|195.3|0
1706805000000|2024-02-01 16:30:00|198.76|196.56|202.86|200.66|203.25|201.05|198.64|196.44|0
1706805300000|2024-02-01 16:35:00|202.99|200.79|203.76|201.56|203.76|201.56|201.71|199.51|0
1706805600000|2024-02-01 16:40:00|203.89|201.69|204.14|201.94|204.79|202.59|203.5|201.3|0
1706805900000|2024-02-01 16:45:00|204.4|202.2|204.27|202.07|204.92|202.72|203.37|201.17|0
1706806200000|2024-02-01 16:50:00|204.4|202.2|205.56|203.36|206.08|203.88|204.4|202.2|0
1706806500000|2024-02-01 16:55:00|205.43|203.23|205.3|203.1|205.82|203.62|204.78|202.58|0
1706806800000|2024-02-01 17:00:00|205.56|203.36|209.58|207.38|210.75|208.55|205.43|203.23|0
1706807100000|2024-02-01 17:05:00|209.71|207.51|212.72|210.52|213.25|211.05|209.71|207.51|0
1706807400000|2024-02-01 17:10:00|212.85|210.65|211.27|209.07|213.78|211.58|210.75|208.55|0
1706807700000|2024-02-01 17:15:00|211.41|209.21|210.23|208.03|211.67|209.47|210.23|208.03|0
1706808000000|2024-02-01 17:20:00|210.36|208.16|210.88|208.68|210.88|208.68|209.44|207.24|0
1706808300000|2024-02-01 17:25:00|211.01|208.81|209.7|207.5|211.01|208.81|209.18|206.98|0
1706808600000|2024-02-01 17:30:00|209.57|207.37|209.83|207.63|210.35|208.15|209.05|206.85|0
1706808900000|2024-02-01 17:35:00|209.7|207.5|210.09|207.89|210.61|208.41|209.44|207.24|0
1706809200000|2024-02-01 17:40:00|210.22|208.02|210.61|208.41|211|208.8|209.43|207.23|0
1706809500000|2024-02-01 17:45:00|210.35|208.15|212.98|210.78|213.91|211.71|210.22|208.02|0
1706809800000|2024-02-01 17:50:00|213.11|210.91|216.56|214.36|216.56|214.36|213.11|210.91|0
1706810100000|2024-02-01 17:55:00|216.43|214.23|213.5|211.3|217.9|215.7|212.05|209.85|0
1706810400000|2024-02-01 18:00:00|213.37|211.17|208.77|206.57|213.9|211.7|208.77|206.57|0
1706810700000|2024-02-01 18:05:00|208.64|206.44|208.25|206.05|209.03|206.83|207.34|205.14|0
1706811000000|2024-02-01 18:10:00|208.12|205.92|211.92|209.72|212.05|209.85|208.12|205.92|0
1706811300000|2024-02-01 18:15:00|211.78|209.58|212.05|209.85|212.44|210.24|210.6|208.4|0
1706811600000|2024-02-01 18:20:00|211.91|209.71|211.25|209.05|212.31|210.11|210.2|208|0
1706811900000|2024-02-01 18:25:00|211.39|209.19|211.38|209.18|212.44|210.24|210.73|208.53|0
1706812200000|2024-02-01 18:30:00|211.25|209.05|213.23|211.03|214.42|212.22|211.12|208.92|0
1706812500000|2024-02-01 18:35:00|213.36|211.16|209.41|207.21|213.89|211.69|208.24|206.04|0
1706812800000|2024-02-01 18:40:00|209.15|206.95|209.94|207.74|210.46|208.26|208.76|206.56|0
1706813100000|2024-02-01 18:45:00|210|207.8|212.43|210.23|212.83|210.63|210|207.8|0
1706813400000|2024-02-01 18:50:00|212.56|210.36|212.43|210.23|213.22|211.02|211.9|209.7|0
1706813700000|2024-02-01 18:55:00|212.17|209.97|212.56|210.36|213.88|211.68|211.9|209.7|0
1706814000000|2024-02-01 19:00:00|212.96|210.76|214.15|211.95|214.15|211.95|212.56|210.36|0
1706814300000|2024-02-01 19:05:00|213.88|211.68|215.74|213.54|215.87|213.67|213.88|211.68|0
1706814600000|2024-02-01 19:10:00|215.87|213.67|212.82|210.62|216.41|214.21|212.69|210.49|0
1706814900000|2024-02-01 19:15:00|212.69|210.49|214.54|212.34|214.67|212.47|212.29|210.09|0
1706815200000|2024-02-01 19:20:00|214.67|212.47|214.27|212.07|215.2|213|213.74|211.54|0
1706815500000|2024-02-01 19:25:00|214.01|211.81|213.61|211.41|214.67|212.47|213.21|211.01|0
1706815800000|2024-02-01 19:30:00|213.87|211.67|211.89|209.69|214.14|211.94|211.89|209.69|0
1706816100000|2024-02-01 19:35:00|212.02|209.82|214.53|212.33|215.07|212.87|212.02|209.82|0
1706816400000|2024-02-01 19:40:00|214.67|212.47|215.73|213.53|216|213.8|214.53|212.33|0
1706816700000|2024-02-01 19:45:00|215.86|213.66|218|215.8|219.47|217.27|215.73|213.53|0
1706817000000|2024-02-01 19:50:00|218.26|216.06|217.59|215.39|218.8|216.6|217.46|215.26|0
1706817300000|2024-02-01 19:55:00|217.73|215.53|219.47|217.27|219.6|217.4|217.73|215.53|0
1706817600000|2024-02-01 20:00:00|219.74|217.54|221.36|219.16|221.36|219.16|218.93|216.73|0
1706817900000|2024-02-01 20:05:00|221.22|219.02|219.87|217.67|221.9|219.7|219.33|217.13|0
1706818200000|2024-02-01 20:10:00|220|217.8|219.6|217.4|220|217.8|217.86|215.66|0
1706818500000|2024-02-01 20:15:00|219.73|217.53|220.14|217.94|220.68|218.48|219.46|217.26|0
1706818800000|2024-02-01 20:20:00|220.27|218.07|219.73|217.53|220.27|218.07|219.33|217.13|0
1706819100000|2024-02-01 20:25:00|219.87|217.67|220.27|218.07|220.54|218.34|219.6|217.4|0
1706819400000|2024-02-01 20:30:00|220.4|218.2|220.81|218.61|221.21|219.01|220|217.8|0
1706819700000|2024-02-01 20:35:00|220.94|218.74|221.48|219.28|221.61|219.41|220.27|218.07|0
1706820000000|2024-02-01 20:40:00|221.61|219.41|220.67|218.47|222.43|220.23|220.67|218.47|0
1706820300000|2024-02-01 20:45:00|220.53|218.33|218.65|216.45|221.34|219.14|218.65|216.45|0
1706820600000|2024-02-01 20:50:00|219.05|216.85|218.78|216.58|219.19|216.99|217.17|214.97|0
1706820900000|2024-02-01 20:55:00|219.05|216.85|222.83|220.63|222.96|220.76|219.05|216.85|0
1706821200000|2024-02-01 21:00:00|222.56|220.36|223.64|221.44|225.14|222.94|221.4|219.2|0
1706821500000|2024-02-01 21:05:00|223.16|220.96|228.15|225.95|229.8|227.6|223.16|220.96|0
1706821800000|2024-02-01 21:10:00|228.01|225.81|231.32|229.12|232.02|229.82|228.01|225.81|0
1706822100000|2024-02-01 21:15:00|231.42|229.02|232.25|229.85|234.06|231.66|231.32|229.02|0
1706822400000|2024-02-01 21:20:00|232.39|229.99|232.95|230.55|233.64|231.24|231.07|228.67|0
1706822700000|2024-02-01 21:25:00|233.01|230.61|234.27|231.87|234.34|231.94|232.39|229.99|0
1706823000000|2024-02-01 21:30:00|234.41|232.01|233.29|230.89|236.93|234.53|231.9|229.5|0
1706823300000|2024-02-01 21:35:00|233.36|230.96|235.45|233.05|235.45|233.05|232.8|230.4|0
1706823600000|2024-02-01 21:40:00|235.18|232.78|237.7|235.3|237.7|235.3|235.18|232.78|0
1706823900000|2024-02-01 21:45:00|237.56|235.16|241.09|238.69|241.09|238.69|236.01|233.61|0
1706824200000|2024-02-01 21:50:00|241.94|239.54|239.95|237.55|242.37|239.97|239.95|237.55|0
1706824500000|2024-02-01 21:55:00|239.81|237.41|239.74|237.34|240.8|238.4|239.39|236.99|0
1706824800000|2024-02-01 22:00:00|239.86|237.46|239.63|237.23|239.86|237.46|239.41|237.01|0
1706825100000|2024-02-01 22:05:00|239.61|237.21|239.21|236.81|239.76|237.36|239.21|236.81|0
1706825400000|2024-02-01 22:10:00|239.24|236.84|239.09|236.69|239.43|237.03|238.98|236.58|0
1706825700000|2024-02-01 22:15:00|239.12|236.72|238.91|236.51|239.12|236.72|238.91|236.51|0
1706826000000|2024-02-01 22:20:00|239.03|236.63|239.03|236.63|239.11|236.71|238.84|236.44|0
1706826300000|2024-02-01 22:25:00|238.97|236.57|238.72|236.32|239.13|236.73|238.72|236.32|0
1706826600000|2024-02-01 22:30:00|238.63|236.23|238.18|235.78|238.63|236.23|238.14|235.74|0
1706826900000|2024-02-01 22:35:00|238.03|235.63|237.11|234.71|238.18|235.78|236.87|234.47|0
1706827200000|2024-02-01 22:40:00|236.97|234.57|237.02|234.62|237.51|235.11|236.81|234.41|0
1706827500000|2024-02-01 22:45:00|237.19|234.79|236.82|234.42|237.21|234.81|236.78|234.38|0
1706827800000|2024-02-01 22:50:00|236.76|234.36|236.25|233.85|236.76|234.36|236.23|233.83|0
1706828100000|2024-02-01 22:55:00|236.27|233.87|236.19|233.79|236.57|234.17|235.94|233.54|0
1706828400000|2024-02-01 23:00:00|235.36|232.96|236.97|234.57|237.82|235.42|235.36|232.96|0
1706828700000|2024-02-01 23:05:00|237.25|234.85|236.69|234.29|237.25|234.85|235.43|233.03|0
1706829000000|2024-02-01 23:10:00|237.11|234.71|235.57|233.17|237.53|235.13|235.43|233.03|0
1706829300000|2024-02-01 23:15:00|235.43|233.03|236.83|234.43|236.89|234.49|235.43|233.03|0
1706829600000|2024-02-01 23:20:00|236.97|234.57|237.25|234.85|237.53|235.13|236.12|233.72|0
1706829900000|2024-02-01 23:25:00|237.11|234.71|236.4|234|237.11|234.71|236.4|234|0
1706830200000|2024-02-01 23:30:00|236.54|234.14|236.4|234|236.68|234.28|235.98|233.58|0
1706830500000|2024-02-01 23:35:00|236.47|234.07|236.4|234|236.54|234.14|236.05|233.65|0
1706830800000|2024-02-01 23:40:00|236.26|233.86|237.52|235.12|237.66|235.26|236.26|233.86|0
1706831100000|2024-02-01 23:45:00|237.38|234.98|236.82|234.42|237.38|234.98|236.54|234.14|0
1706831400000|2024-02-01 23:50:00|236.96|234.56|236.96|234.56|237.24|234.84|236.82|234.42|0
1706831700000|2024-02-01 23:55:00|236.81|234.41|236.95|234.55|236.96|234.56|236.39|233.99|0
1706832000000|2024-02-02 00:00:00|236.67|234.27|236.11|233.71|236.95|234.55|235.97|233.57|0
1706832300000|2024-02-02 00:05:00|235.97|233.57|235.83|233.43|236.25|233.85|235.41|233.01|0
1706832600000|2024-02-02 00:10:00|235.69|233.29|235.55|233.15|235.83|233.43|235.41|233.01|0
1706832900000|2024-02-02 00:15:00|235.41|233.01|235.27|232.87|235.69|233.29|234.71|232.31|0
1706833200000|2024-02-02 00:20:00|235.41|233.01|235.82|233.42|235.82|233.42|235.26|232.86|0
1706833500000|2024-02-02 00:25:00|235.68|233.28|235.68|233.28|236.1|233.7|235.68|233.28|0
1706833800000|2024-02-02 00:30:00|235.61|233.21|235.82|233.42|235.96|233.56|235.54|233.14|0
1706834100000|2024-02-02 00:35:00|235.96|233.56|236.38|233.98|236.38|233.98|235.96|233.56|0
1706834400000|2024-02-02 00:40:00|236.24|233.84|236.38|233.98|236.38|233.98|236.1|233.7|0
1706834700000|2024-02-02 00:45:00|236.24|233.84|236.66|234.26|236.66|234.26|236.1|233.7|0
1706835000000|2024-02-02 00:50:00|236.52|234.12|237.22|234.82|237.36|234.96|236.44|234.04|0
1706835300000|2024-02-02 00:55:00|237.08|234.68|237.22|234.82|237.36|234.96|236.94|234.54|0
1706835600000|2024-02-02 01:00:00|237.36|234.96|236.79|234.39|237.78|235.38|236.65|234.25|0
1706835900000|2024-02-02 01:05:00|236.93|234.53|237.78|235.38|237.78|235.38|236.93|234.53|0
1706836200000|2024-02-02 01:10:00|237.64|235.24|245.17|242.77|245.17|242.77|237.21|234.81|0
1706836500000|2024-02-02 01:15:00|245.03|242.63|243.72|241.32|245.45|243.05|243.58|241.18|0
1706836800000|2024-02-02 01:20:00|243.58|241.18|244.07|241.67|244.14|241.74|243.44|241.04|0
1706837100000|2024-02-02 01:25:00|244.14|241.74|244.14|241.74|244.43|242.03|243.86|241.46|0
1706837400000|2024-02-02 01:30:00|244.18|241.98|245.17|242.97|245.17|242.97|244.04|241.84|0
1706837700000|2024-02-02 01:35:00|245.45|243.25|244.88|242.68|245.45|243.25|244.74|242.54|0
1706838000000|2024-02-02 01:40:00|244.74|242.54|244.6|242.4|244.74|242.54|244.32|242.12|0
1706838300000|2024-02-02 01:45:00|244.74|242.54|244.6|242.4|244.74|242.54|244.18|241.98|0
1706838600000|2024-02-02 01:50:00|244.46|242.26|245.02|242.82|245.3|243.1|244.46|242.26|0
1706838900000|2024-02-02 01:55:00|245.16|242.96|245.3|243.1|245.44|243.24|244.88|242.68|0
1706839200000|2024-02-02 02:00:00|245.16|242.96|245.09|242.89|245.3|243.1|245.02|242.82|0
1706839500000|2024-02-02 02:05:00|245.16|242.96|245.3|243.1|245.58|243.38|245.02|242.82|0
1706839800000|2024-02-02 02:10:00|245.16|242.96|244.59|242.39|245.16|242.96|244.59|242.39|0
1706840100000|2024-02-02 02:15:00|244.73|242.53|244.03|241.83|244.87|242.67|244.03|241.83|0
1706840400000|2024-02-02 02:20:00|243.89|241.69|244.31|242.11|244.31|242.11|243.74|241.54|0
1706840700000|2024-02-02 02:25:00|244.17|241.97|244.31|242.11|244.59|242.39|244.17|241.97|0
1706841000000|2024-02-02 02:30:00|244.3|242.1|244.73|242.53|244.87|242.67|244.3|242.1|0
1706841300000|2024-02-02 02:35:00|244.87|242.67|244.44|242.24|244.87|242.67|244.44|242.24|0
1706841600000|2024-02-02 02:40:00|244.3|242.1|245.07|242.87|245.15|242.95|244.3|242.1|0
1706841900000|2024-02-02 02:45:00|245.15|242.95|245.14|242.94|245.29|243.09|244.86|242.66|0
1706842200000|2024-02-02 02:50:00|245|242.8|244.86|242.66|245.28|243.08|244.86|242.66|0
1706842500000|2024-02-02 02:55:00|245|242.8|245.14|242.94|245.28|243.08|245|242.8|0
1706842800000|2024-02-02 03:00:00|245.28|243.08|245|242.8|245.28|243.08|245|242.8|0
1706843100000|2024-02-02 03:05:00|244.86|242.66|244.86|242.66|245.14|242.94|244.86|242.66|0
1706843400000|2024-02-02 03:10:00|245|242.8|244.71|242.51|245|242.8|244.57|242.37|0
1706843700000|2024-02-02 03:15:00|244.85|242.65|244.43|242.23|244.85|242.65|244.15|241.95|0
1706844000000|2024-02-02 03:20:00|244.57|242.37|244.43|242.23|244.57|242.37|244.15|241.95|0
1706844300000|2024-02-02 03:25:00|244.29|242.09|244.15|241.95|244.29|242.09|244|241.8|0
1706844600000|2024-02-02 03:30:00|244.29|242.09|243.58|241.38|244.29|242.09|243.58|241.38|0
1706844900000|2024-02-02 03:35:00|243.72|241.52|243.72|241.52|243.86|241.66|243.58|241.38|0
1706845200000|2024-02-02 03:40:00|243.58|241.38|243.86|241.66|244|241.8|243.58|241.38|0
1706845500000|2024-02-02 03:45:00|243.93|241.73|244.28|242.08|244.42|242.22|243.86|241.66|0
1706845800000|2024-02-02 03:50:00|244.14|241.94|244.14|241.94|244.28|242.08|243.86|241.66|0
1706846100000|2024-02-02 03:55:00|244.28|242.08|243.85|241.65|244.28|242.08|243.71|241.51|0
1706846400000|2024-02-02 04:00:00|243.71|241.51|243.57|241.37|243.85|241.65|243.57|241.37|0
1706846700000|2024-02-02 04:05:00|243.71|241.51|243.71|241.51|243.71|241.51|243.57|241.37|0
1706847000000|2024-02-02 04:10:00|243.57|241.37|243.57|241.37|243.57|241.37|243.43|241.23|0
1706847300000|2024-02-02 04:15:00|243.71|241.51|243.99|241.79|243.99|241.79|243.71|241.51|0
1706847600000|2024-02-02 04:20:00|244.13|241.93|243.85|241.65|244.13|241.93|243.71|241.51|0
1706847900000|2024-02-02 04:25:00|243.91|241.71|244.13|241.93|244.27|242.07|243.91|241.71|0
1706848200000|2024-02-02 04:30:00|244.27|242.07|244.12|241.92|244.27|242.07|244.12|241.92|0
1706848500000|2024-02-02 04:35:00|243.98|241.78|244.12|241.92|244.12|241.92|243.98|241.78|0
1706848800000|2024-02-02 04:40:00|243.98|241.78|243.84|241.64|243.98|241.78|243.84|241.64|0
1706849100000|2024-02-02 04:45:00|243.98|241.78|243.42|241.22|243.98|241.78|243.42|241.22|0
1706849400000|2024-02-02 04:50:00|243.28|241.08|242.99|240.79|243.28|241.08|242.85|240.65|0
1706849700000|2024-02-02 04:55:00|242.85|240.65|243.27|241.07|243.27|241.07|242.71|240.51|0
1706850000000|2024-02-02 05:00:00|243.13|240.93|243.13|240.93|243.27|241.07|242.85|240.65|0
1706850300000|2024-02-02 05:05:00|242.99|240.79|243.41|241.21|243.41|241.21|242.99|240.79|0
1706850600000|2024-02-02 05:10:00|243.55|241.35|243.97|241.77|244.11|241.91|243.55|241.35|0
1706850900000|2024-02-02 05:15:00|243.83|241.63|243.55|241.35|243.83|241.63|243.55|241.35|0
1706851200000|2024-02-02 05:20:00|243.69|241.49|243.55|241.35|243.69|241.49|243.55|241.35|0
1706851500000|2024-02-02 05:25:00|243.69|241.49|244.39|242.19|244.39|242.19|243.55|241.35|0
1706851800000|2024-02-02 05:30:00|244.53|242.33|243.68|241.48|244.53|242.33|243.4|241.2|0
1706852100000|2024-02-02 05:35:00|243.54|241.34|243.68|241.48|243.82|241.62|243.4|241.2|0
1706852400000|2024-02-02 05:40:00|243.54|241.34|243.54|241.34|243.54|241.34|243.4|241.2|0
1706852700000|2024-02-02 05:45:00|243.68|241.48|243.82|241.62|243.82|241.62|243.54|241.34|0
1706853000000|2024-02-02 05:50:00|243.68|241.48|243.54|241.34|243.82|241.62|243.4|241.2|0
1706853300000|2024-02-02 05:55:00|243.4|241.2|243.53|241.33|243.54|241.34|243.25|241.05|0
1706853600000|2024-02-02 06:00:00|243.39|241.19|243.25|241.05|243.53|241.33|242.69|240.49|0
1706853900000|2024-02-02 06:05:00|243.39|241.19|243.39|241.19|243.67|241.47|243.25|241.05|0
1706854200000|2024-02-02 06:10:00|243.46|241.26|243.81|241.61|243.95|241.75|243.39|241.19|0
1706854500000|2024-02-02 06:15:00|243.67|241.47|242.74|240.54|243.74|241.54|242.31|240.11|0
1706854800000|2024-02-02 06:20:00|242.66|240.46|242.59|240.39|242.88|240.68|242.17|239.97|0
1706855100000|2024-02-02 06:25:00|242.52|240.32|243.44|241.24|243.58|241.38|242.45|240.25|0
1706855400000|2024-02-02 06:30:00|243.58|241.38|244|241.8|244.14|241.94|243.29|241.09|0
1706855700000|2024-02-02 06:35:00|243.86|241.66|243.43|241.23|243.86|241.66|243.43|241.23|0
1706856000000|2024-02-02 06:40:00|243.29|241.09|243.57|241.37|243.71|241.51|243.29|241.09|0
1706856300000|2024-02-02 06:45:00|243.71|241.51|243.29|241.09|243.99|241.79|243.29|241.09|0
1706856600000|2024-02-02 06:50:00|243.57|241.37|243.57|241.37|243.71|241.51|243.57|241.37|0
1706856900000|2024-02-02 06:55:00|243.43|241.23|243.43|241.23|243.57|241.37|243|240.8|0
1706857200000|2024-02-02 07:00:00|243.29|241.09|242.3|240.1|243.29|241.09|242.16|239.96|0
1706857500000|2024-02-02 07:05:00|242.16|239.96|242.02|239.82|242.44|240.24|242.02|239.82|0
1706857800000|2024-02-02 07:10:00|242.16|239.96|242.72|240.52|243|240.8|242.16|239.96|0
1706858100000|2024-02-02 07:15:00|242.79|240.59|242.36|240.16|242.86|240.66|242.3|240.1|0
1706858400000|2024-02-02 07:20:00|242.29|240.09|242.71|240.51|243.14|240.94|242.29|240.09|0
1706858700000|2024-02-02 07:25:00|242.64|240.44|242.43|240.23|242.85|240.65|242.29|240.09|0
1706859000000|2024-02-02 07:30:00|242.29|240.09|242.57|240.37|242.71|240.51|242.15|239.95|0
1706859300000|2024-02-02 07:35:00|242.43|240.23|241.14|238.94|243.27|241.07|241|238.8|0
1706859600000|2024-02-02 07:40:00|241|238.8|241.14|238.94|241.28|239.08|240.86|238.66|0
1706859900000|2024-02-02 07:45:00|241|238.8|240.78|238.58|241.28|239.08|240.58|238.38|0
1706860200000|2024-02-02 07:50:00|240.86|238.66|241.14|238.94|241.14|238.94|240.58|238.38|0
1706860500000|2024-02-02 07:55:00|241|238.8|240.85|238.65|241.28|239.08|240.57|238.37|0
1706860800000|2024-02-02 08:00:00|240.71|238.51|240.01|237.81|241|238.8|239.87|237.67|0
1706861100000|2024-02-02 08:05:00|240.15|237.95|240.57|238.37|240.71|238.51|240.01|237.81|0
1706861400000|2024-02-02 08:10:00|240.43|238.23|240.01|237.81|240.57|238.37|239.73|237.53|0
1706861700000|2024-02-02 08:15:00|240.07|237.87|240.14|237.94|240.15|237.95|239.58|237.38|0
1706862000000|2024-02-02 08:20:00|240.29|238.09|241.27|239.07|241.27|239.07|240.14|237.94|0
1706862300000|2024-02-02 08:25:00|241.41|239.21|241.55|239.35|241.83|239.63|241.27|239.07|0
1706862600000|2024-02-02 08:30:00|241.41|239.21|241.97|239.77|242.11|239.91|240.99|238.79|0
1706862900000|2024-02-02 08:35:00|241.41|239.21|242.39|240.19|242.39|240.19|241.41|239.21|0
1706863200000|2024-02-02 08:40:00|242.25|240.05|242.96|240.76|242.96|240.76|241.97|239.77|0
1706863500000|2024-02-02 08:45:00|242.82|240.62|243.38|241.18|243.52|241.32|242.68|240.48|0
1706863800000|2024-02-02 08:50:00|243.52|241.32|243.66|241.46|244.23|242.03|243.38|241.18|0
1706864100000|2024-02-02 08:55:00|243.95|241.75|242.95|240.75|244.09|241.89|242.81|240.61|0
1706864400000|2024-02-02 09:00:00|243.1|240.9|244.09|241.89|244.37|242.17|243.1|240.9|0
1706864700000|2024-02-02 09:05:00|243.94|241.74|243.38|241.18|244.15|241.95|242.95|240.75|0
1706865000000|2024-02-02 09:10:00|243.23|241.03|243.09|240.89|244.08|241.88|243.09|240.89|0
1706865300000|2024-02-02 09:15:00|243.23|241.03|242.95|240.75|243.52|241.32|242.81|240.61|0
1706865600000|2024-02-02 09:20:00|242.81|240.61|242.38|240.18|242.95|240.75|241.96|239.76|0
1706865900000|2024-02-02 09:25:00|242.52|240.32|241.67|239.47|242.52|240.32|241.53|239.33|0
1706866200000|2024-02-02 09:30:00|241.53|239.33|241.11|238.91|241.67|239.47|240.68|238.48|0
1706866500000|2024-02-02 09:35:00|241.25|239.05|240.96|238.76|241.25|239.05|240.68|238.48|0
1706866800000|2024-02-02 09:40:00|240.68|238.48|239.98|237.78|240.68|238.48|239.84|237.64|0
1706867100000|2024-02-02 09:45:00|240.12|237.92|240.96|238.76|241.1|238.9|240.12|237.92|0
1706867400000|2024-02-02 09:50:00|241.1|238.9|240.68|238.48|241.1|238.9|240.4|238.2|0
1706867700000|2024-02-02 09:55:00|240.54|238.34|241.45|239.25|241.45|239.25|240.26|238.06|0
1706868000000|2024-02-02 10:00:00|241.52|239.32|240.96|238.76|241.66|239.46|240.96|238.76|0
1706868300000|2024-02-02 10:05:00|241.1|238.9|241.66|239.46|241.8|239.6|240.96|238.76|0
1706868600000|2024-02-02 10:10:00|241.8|239.6|241.8|239.6|241.94|239.74|241.59|239.39|0
1706868900000|2024-02-02 10:15:00|241.94|239.74|241.94|239.74|241.94|239.74|241.38|239.18|0
1706869200000|2024-02-02 10:20:00|241.8|239.6|241.37|239.17|241.94|239.74|241.09|238.89|0
1706869500000|2024-02-02 10:25:00|241.23|239.03|242.22|240.02|242.22|240.02|241.23|239.03|0
1706869800000|2024-02-02 10:30:00|242.08|239.88|242.36|240.16|242.5|240.3|241.79|239.59|0
1706870100000|2024-02-02 10:35:00|242.29|240.09|242.78|240.58|243.07|240.87|242.08|239.88|0
1706870400000|2024-02-02 10:40:00|242.64|240.44|242.36|240.16|242.78|240.58|242.36|240.16|0
1706870700000|2024-02-02 10:45:00|242.28|240.08|242.64|240.44|242.64|240.44|241.93|239.73|0
1706871000000|2024-02-02 10:50:00|242.5|240.3|242.07|239.87|242.64|240.44|242.07|239.87|0
1706871300000|2024-02-02 10:55:00|241.93|239.73|241.79|239.59|242.07|239.87|241.5|239.3|0
1706871600000|2024-02-02 11:00:00|241.64|239.44|241.5|239.3|241.64|239.44|240.94|238.74|0
1706871900000|2024-02-02 11:05:00|241.64|239.44|241.08|238.88|241.78|239.58|241.08|238.88|0
1706872200000|2024-02-02 11:10:00|241.22|239.02|242.06|239.86|242.06|239.86|241.14|238.94|0
1706872500000|2024-02-02 11:15:00|242.2|240|242.63|240.43|242.77|240.57|242.2|240|0
1706872800000|2024-02-02 11:20:00|242.77|240.57|242.2|240|242.77|240.57|242.06|239.86|0
1706873100000|2024-02-02 11:25:00|242.13|239.93|242.62|240.42|242.62|240.42|242.06|239.86|0
1706873400000|2024-02-02 11:30:00|242.48|240.28|243.19|240.99|243.47|241.27|242.48|240.28|0
1706873700000|2024-02-02 11:35:00|243.33|241.13|243.33|241.13|243.61|241.41|243.05|240.85|0
1706874000000|2024-02-02 11:40:00|243.19|240.99|243.61|241.41|243.61|241.41|243.05|240.85|0
1706874300000|2024-02-02 11:45:00|243.47|241.27|243.33|241.13|243.47|241.27|243.04|240.84|0
1706874600000|2024-02-02 11:50:00|243.25|241.05|243.61|241.41|243.61|241.41|243.18|240.98|0
1706874900000|2024-02-02 11:55:00|243.47|241.27|243.61|241.41|243.61|241.41|243.32|241.12|0
1706875200000|2024-02-02 12:00:00|243.75|241.55|243.75|241.55|243.89|241.69|243.32|241.12|0
1706875500000|2024-02-02 12:05:00|243.6|241.4|243.32|241.12|243.6|241.4|242.33|240.13|0
1706875800000|2024-02-02 12:10:00|243.18|240.98|244.2|242|244.2|242|243.18|240.98|0
1706876100000|2024-02-02 12:15:00|244.34|242.14|245.19|242.99|245.19|242.99|244.2|242|0
1706876400000|2024-02-02 12:20:00|245.34|243.14|245.62|243.42|245.62|243.42|244.91|242.71|0
1706876700000|2024-02-02 12:25:00|245.48|243.28|246.05|243.85|246.47|244.27|245.48|243.28|0
1706877000000|2024-02-02 12:30:00|245.9|243.7|245.19|242.99|246.05|243.85|245.05|242.85|0
1706877300000|2024-02-02 12:35:00|245.33|243.13|245.9|243.7|245.9|243.7|245.05|242.85|0
1706877600000|2024-02-02 12:40:00|245.76|243.56|246.18|243.98|246.19|243.99|245.05|242.85|0
1706877900000|2024-02-02 12:45:00|246.04|243.84|245.75|243.55|246.18|243.98|245.33|243.13|0
1706878200000|2024-02-02 12:50:00|245.61|243.41|245.75|243.55|245.75|243.55|244.9|242.7|0
1706878500000|2024-02-02 12:55:00|245.9|243.7|245.32|243.12|245.9|243.7|245.18|242.98|0
1706878800000|2024-02-02 13:00:00|245.47|243.27|246.03|243.83|246.18|243.98|244.9|242.7|0
1706879100000|2024-02-02 13:05:00|245.89|243.69|245.46|243.26|246.75|244.55|245.32|243.12|0
1706879400000|2024-02-02 13:10:00|245.32|243.12|245.18|242.98|245.61|243.41|244.89|242.69|0
1706879700000|2024-02-02 13:15:00|245.04|242.84|243.76|241.56|245.18|242.98|243.47|241.27|0
1706880000000|2024-02-02 13:20:00|243.9|241.7|243.61|241.41|243.9|241.7|243.05|240.85|0
1706880300000|2024-02-02 13:25:00|243.19|240.99|243.11|240.91|244.04|241.84|242.62|240.42|0
1706880600000|2024-02-02 13:30:00|243.04|240.84|230.7|228.5|243.04|240.84|230.43|228.23|0
1706880900000|2024-02-02 13:35:00|230.43|228.23|232.64|230.44|232.64|230.44|229.33|227.13|0
1706881200000|2024-02-02 13:40:00|232.5|230.3|235.97|233.77|236.67|234.47|232.22|230.02|0
1706881500000|2024-02-02 13:45:00|235.83|233.63|231.66|229.46|235.83|233.63|231.11|228.91|0
1706881800000|2024-02-02 13:50:00|231.53|229.33|229.39|227.19|232.36|230.16|229.39|227.19|0
1706882100000|2024-02-02 13:55:00|229.32|227.12|226.31|224.11|229.59|227.39|225.22|223.02|0
1706882400000|2024-02-02 14:00:00|226.03|223.83|225.81|223.61|227.54|225.34|223.68|221.48|0
1706882700000|2024-02-02 14:05:00|226.09|223.89|227.59|225.39|228.55|226.35|225.95|223.75|0
1706883000000|2024-02-02 14:10:00|227.45|225.25|226.63|224.43|227.59|225.39|226.22|224.02|0
1706883300000|2024-02-02 14:15:00|226.76|224.56|226.9|224.7|228.54|226.34|225.67|223.47|0
1706883600000|2024-02-02 14:20:00|227.04|224.84|224.86|222.66|227.17|224.97|224.86|222.66|0
1706883900000|2024-02-02 14:25:00|225.26|223.06|228.13|225.93|228.13|225.93|225.26|223.06|0
1706884200000|2024-02-02 14:30:00|228.26|226.06|228.55|226.35|230.6|228.4|226.49|224.29|0
1706884500000|2024-02-02 14:35:00|228.41|226.21|231.09|228.89|231.16|228.96|228.14|225.94|0
1706884800000|2024-02-02 14:40:00|231.29|229.09|231.61|229.41|233.1|230.9|228.82|226.62|0
1706885100000|2024-02-02 14:45:00|231.75|229.55|232.99|230.79|235.91|233.71|231.75|229.55|0
1706885400000|2024-02-02 14:50:00|232.72|230.52|231.33|229.13|232.72|230.52|229.82|227.62|0
1706885700000|2024-02-02 14:55:00|231.61|229.41|233.47|231.27|235.07|232.87|231.33|229.13|0
1706886000000|2024-02-02 15:00:00|234.24|232.04|233.13|230.93|234.79|232.59|232.71|230.51|0
1706886300000|2024-02-02 15:05:00|232.99|230.79|232.16|229.96|234.23|232.03|231.05|228.85|0
1706886600000|2024-02-02 15:10:00|231.88|229.68|234.09|231.89|234.37|232.17|231.05|228.85|0
1706886900000|2024-02-02 15:15:00|233.82|231.62|234.93|232.73|235.48|233.28|233.12|230.92|0
1706887200000|2024-02-02 15:20:00|235.06|232.86|237.71|235.51|237.85|235.65|233.95|231.75|0
1706887500000|2024-02-02 15:25:00|237.85|235.65|235.48|233.28|238.13|235.93|234.51|232.31|0
1706887800000|2024-02-02 15:30:00|235.9|233.7|235.62|233.42|236.45|234.25|232.7|230.5|0
1706888100000|2024-02-02 15:35:00|235.48|233.28|237.71|235.51|237.85|235.65|234.23|232.03|0
1706888400000|2024-02-02 15:40:00|237.57|235.37|243.98|241.78|244.58|242.38|237.57|235.37|0
1706888700000|2024-02-02 15:45:00|244.26|242.06|242.85|240.65|245.68|243.48|242.57|240.37|0
1706889000000|2024-02-02 15:50:00|242.99|240.79|242.42|240.22|243.27|241.07|241.86|239.66|0
1706889300000|2024-02-02 15:55:00|242.28|240.08|244.12|241.92|245.4|243.2|241.86|239.66|0
1706889600000|2024-02-02 16:00:00|244.54|242.34|242.42|240.22|245.11|242.91|241.29|239.09|0
1706889900000|2024-02-02 16:05:00|242.56|240.36|244.12|241.92|244.83|242.63|242.56|240.36|0
1706890200000|2024-02-02 16:10:00|244.26|242.06|245.39|243.19|246.39|244.19|243.97|241.77|0
1706890500000|2024-02-02 16:15:00|245.53|243.33|244.82|242.62|246.24|244.04|244.68|242.48|0
1706890800000|2024-02-02 16:20:00|244.68|242.48|244.25|242.05|245.25|243.05|243.4|241.2|0
1706891100000|2024-02-02 16:25:00|244.32|242.12|248.67|246.47|248.81|246.61|243.54|241.34|0
1706891400000|2024-02-02 16:30:00|248.52|246.32|251.49|249.29|251.78|249.58|248.52|246.32|0
1706891700000|2024-02-02 16:35:00|251.35|249.15|253.21|251.01|253.21|251.01|250.92|248.72|0
1706892000000|2024-02-02 16:40:00|253.36|251.16|254.15|251.95|254.8|252.6|252.49|250.29|0
1706892300000|2024-02-02 16:45:00|254.22|252.02|256.83|254.63|257.56|255.36|253.79|251.59|0
1706892600000|2024-02-02 16:50:00|256.97|254.77|258.4|256.2|259.09|256.89|256.68|254.48|0
1706892900000|2024-02-02 16:55:00|258.55|256.35|256.66|254.46|258.84|256.64|255.5|253.3|0
1706893200000|2024-02-02 17:00:00|256.51|254.31|256.66|254.46|258.11|255.91|256.22|254.02|0
1706893500000|2024-02-02 17:05:00|256.8|254.6|255.35|253.15|258.11|255.91|255.35|253.15|0
1706893800000|2024-02-02 17:10:00|255.5|253.3|255.06|252.86|256.94|254.74|254.34|252.14|0
1706894100000|2024-02-02 17:15:00|254.63|252.43|257.67|255.47|257.67|255.47|254.34|252.14|0
1706894400000|2024-02-02 17:20:00|257.81|255.61|257.08|254.88|257.81|255.61|256.36|254.16|0
1706894700000|2024-02-02 17:25:00|257.23|255.03|261.84|259.64|262.13|259.93|256.36|254.16|0
1706895000000|2024-02-02 17:30:00|261.98|259.78|261.25|259.05|263.45|261.25|261.25|259.05|0
1706895300000|2024-02-02 17:35:00|261.4|259.2|263.79|261.59|263.79|261.59|261.4|259.2|0
1706895600000|2024-02-02 17:40:00|263.94|261.74|253.22|251.02|263.94|261.74|252.07|249.87|0
1706895900000|2024-02-02 17:45:00|252.07|249.87|254.22|252.02|254.51|252.31|249.07|246.87|0
1706896200000|2024-02-02 17:50:00|254.08|251.88|253.11|250.91|254.22|252.02|250.93|248.73|0
1706896500000|2024-02-02 17:55:00|252.97|250.77|257.29|255.09|257.29|255.09|252.54|250.34|0
1706896800000|2024-02-02 18:00:00|257.15|254.95|259.03|256.83|259.18|256.98|257.15|254.95|0
1706897100000|2024-02-02 18:05:00|259.18|256.98|257|254.8|260.78|258.58|256.57|254.37|0
1706897400000|2024-02-02 18:10:00|257.44|255.24|259.32|257.12|259.61|257.41|257.43|255.23|0
1706897700000|2024-02-02 18:15:00|259.47|257.27|262.02|259.82|262.76|260.56|258.6|256.4|0
1706898000000|2024-02-02 18:20:00|262.17|259.97|262.9|260.7|263.63|261.43|260.28|258.08|0
1706898300000|2024-02-02 18:25:00|263.05|260.85|259.11|256.91|263.05|260.85|257.81|255.61|0
1706898600000|2024-02-02 18:30:00|258.97|256.77|258.97|256.77|259.98|257.78|257.95|255.75|0
1706898900000|2024-02-02 18:35:00|259.26|257.06|260.12|257.92|260.85|258.65|256.65|254.45|0
1706899200000|2024-02-02 18:40:00|260.42|258.22|261.43|259.23|262.02|259.82|259.98|257.78|0
1706899500000|2024-02-02 18:45:00|261.58|259.38|261.58|259.38|262.75|260.55|259.83|257.63|0
1706899800000|2024-02-02 18:50:00|261.72|259.52|262.01|259.81|263.04|260.84|260.56|258.36|0
1706900100000|2024-02-02 18:55:00|261.87|259.67|262.3|260.1|263.04|260.84|261.28|259.08|0
1706900400000|2024-02-02 19:00:00|262.6|260.4|264.79|262.59|265.97|263.77|262.6|260.4|0
1706900700000|2024-02-02 19:05:00|264.64|262.44|265.38|263.18|265.82|263.62|263.91|261.71|0
1706901000000|2024-02-02 19:10:00|265.67|263.47|266.85|264.65|267.88|265.68|264.94|262.74|0
1706901300000|2024-02-02 19:15:00|266.7|264.5|267.61|265.41|270.12|267.92|266.26|264.06|0
1706901600000|2024-02-02 19:20:00|267.76|265.56|268.35|266.15|268.49|266.29|265.85|263.65|0
1706901900000|2024-02-02 19:25:00|268.2|266|267.61|265.41|268.35|266.15|266.58|264.38|0
1706902200000|2024-02-02 19:30:00|268.05|265.85|270.26|268.06|270.26|268.06|267.31|265.11|0
1706902500000|2024-02-02 19:35:00|270.85|268.65|270.85|268.65|271.15|268.95|269.67|267.47|0
1706902800000|2024-02-02 19:40:00|271|268.8|271|268.8|272.19|269.99|270.7|268.5|0
1706903100000|2024-02-02 19:45:00|270.41|268.21|271.44|269.24|272.04|269.84|270.11|267.91|0
1706903400000|2024-02-02 19:50:00|271.29|269.09|270.7|268.5|271.89|269.69|269.22|267.02|0
1706903700000|2024-02-02 19:55:00|270.85|268.65|271.89|269.69|272.18|269.98|268.93|266.73|0
1706904000000|2024-02-02 20:00:00|272.18|269.98|271.14|268.94|272.18|269.98|269.66|267.46|0
1706904300000|2024-02-02 20:05:00|270.99|268.79|272.48|270.28|272.77|270.57|270.55|268.35|0
1706904600000|2024-02-02 20:10:00|272.62|270.42|271.44|269.24|274.11|271.91|271.29|269.09|0
1706904900000|2024-02-02 20:15:00|271.29|269.09|272.32|270.12|272.47|270.27|271.29|269.09|0
1706905200000|2024-02-02 20:20:00|272.03|269.83|269.51|267.31|272.62|270.42|268.92|266.72|0
1706905500000|2024-02-02 20:25:00|269.36|267.16|273.21|271.01|273.21|271.01|269.36|267.16|0
1706905800000|2024-02-02 20:30:00|273.06|270.86|269.36|267.16|273.21|271.01|268.62|266.42|0
1706906100000|2024-02-02 20:35:00|269.5|267.3|268.76|266.56|270.54|268.34|267.73|265.53|0
1706906400000|2024-02-02 20:40:00|268.47|266.27|267.14|264.94|269.06|266.86|267.14|264.94|0
1706906700000|2024-02-02 20:45:00|266.84|264.64|267.58|265.38|268.02|265.82|265.81|263.61|0
1706907000000|2024-02-02 20:50:00|267.72|265.52|269.35|267.15|269.64|267.44|266.84|264.64|0
1706907300000|2024-02-02 20:55:00|269.64|267.44|263.61|261.41|270.83|268.63|263.32|261.12|0
1706907600000|2024-02-02 21:00:00|263.03|260.83|261.28|259.08|263.03|260.83|258.82|256.62|0
1706907900000|2024-02-02 21:05:00|261.43|259.23|261.26|259.06|262.88|260.68|261.12|258.92|0
1706908200000|2024-02-02 21:10:00|261.12|258.92|261.26|259.06|261.41|259.21|260.68|258.48|0
1707096000000|2024-02-05 01:20:00|253.5|251.1|254.08|251.68|254.22|251.82|253.43|251.03|0
1707096300000|2024-02-05 01:25:00|254|251.6|253.79|251.39|254|251.6|253.07|250.67|0
1707105600000|2024-02-05 04:00:00|253.64|251.44|253.64|251.44|253.64|251.44|253.64|251.44|0
1707105900000|2024-02-05 04:05:00|253.49|251.29|253.78|251.58|253.78|251.58|253.35|251.15|0
1707106200000|2024-02-05 04:10:00|253.85|251.65|253.78|251.58|254.07|251.87|253.78|251.58|0
1707106500000|2024-02-05 04:15:00|253.92|251.72|253.92|251.72|254.21|252.01|253.92|251.72|0
1707106800000|2024-02-05 04:20:00|253.78|251.58|253.77|251.57|253.92|251.72|253.63|251.43|0
1707107100000|2024-02-05 04:25:00|253.63|251.43|253.77|251.57|253.77|251.57|253.63|251.43|0
1707107400000|2024-02-05 04:30:00|253.7|251.5|253.48|251.28|253.77|251.57|253.48|251.28|0
1707107700000|2024-02-05 04:35:00|253.63|251.43|253.48|251.28|253.63|251.43|253.48|251.28|0
1707108000000|2024-02-05 04:40:00|253.34|251.14|253.34|251.14|253.48|251.28|253.34|251.14|0
1707108300000|2024-02-05 04:45:00|253.48|251.28|253.77|251.57|253.77|251.57|253.34|251.14|0
1707108600000|2024-02-05 04:50:00|253.76|251.56|254.05|251.85|254.05|251.85|253.62|251.42|0
1707108900000|2024-02-05 04:55:00|254.19|251.99|254.19|251.99|254.19|251.99|254.19|251.99|0
1707109200000|2024-02-05 05:00:00|254.05|251.85|254.19|251.99|254.63|252.43|254.05|251.85|0
1707109500000|2024-02-05 05:05:00|254.34|252.14|254.33|252.13|254.34|252.14|253.9|251.7|0
1707109800000|2024-02-05 05:10:00|254.26|252.06|254.76|252.56|254.76|252.56|254.05|251.85|0
1707110100000|2024-02-05 05:15:00|254.83|252.63|255.63|253.43|255.63|253.43|254.76|252.56|0
1707110400000|2024-02-05 05:20:00|255.48|253.28|255.19|252.99|255.63|253.43|255.19|252.99|0
1707110700000|2024-02-05 05:25:00|255.34|253.14|255.05|252.85|255.48|253.28|255.05|252.85|0
1707111000000|2024-02-05 05:30:00|254.9|252.7|254.33|252.13|255.19|252.99|254.18|251.98|0
1707111300000|2024-02-05 05:35:00|254.47|252.27|254.47|252.27|254.61|252.41|254.32|252.12|0
1707111600000|2024-02-05 05:40:00|254.32|252.12|254.61|252.41|254.61|252.41|254.32|252.12|0
1707111900000|2024-02-05 05:45:00|254.75|252.55|254.75|252.55|254.9|252.7|254.47|252.27|0
1707112200000|2024-02-05 05:50:00|254.61|252.41|254.9|252.7|254.9|252.7|254.61|252.41|0
1707112500000|2024-02-05 05:55:00|254.97|252.77|255.04|252.84|255.33|253.13|254.89|252.69|0
1707112800000|2024-02-05 06:00:00|255.18|252.98|255.9|253.7|255.9|253.7|255.04|252.84|0
1707113100000|2024-02-05 06:05:00|256.05|253.85|255.9|253.7|256.05|253.85|255.61|253.41|0
1707113400000|2024-02-05 06:10:00|256.05|253.85|255.61|253.41|256.19|253.99|255.61|253.41|0
1707113700000|2024-02-05 06:15:00|255.47|253.27|255.46|253.26|255.75|253.55|255.46|253.26|0
1707114000000|2024-02-05 06:20:00|255.61|253.41|255.9|253.7|255.9|253.7|255.61|253.41|0
1707114300000|2024-02-05 06:25:00|256.18|253.98|256.33|254.13|256.47|254.27|255.9|253.7|0
1707114600000|2024-02-05 06:30:00|256.4|254.2|256.33|254.13|256.47|254.27|255.89|253.69|0
1707114900000|2024-02-05 06:35:00|256.18|253.98|255.89|253.69|256.18|253.98|255.89|253.69|0
1707115200000|2024-02-05 06:40:00|255.75|253.55|255.6|253.4|255.89|253.69|255.31|253.11|0
1707115500000|2024-02-05 06:45:00|255.75|253.55|255.89|253.69|256.18|253.98|255.74|253.54|0
1707115800000|2024-02-05 06:50:00|255.74|253.54|256.03|253.83|256.03|253.83|255.6|253.4|0
1707116100000|2024-02-05 06:55:00|255.96|253.76|255.88|253.68|256.17|253.97|255.74|253.54|0
1707116400000|2024-02-05 07:00:00|256.03|253.83|256.03|253.83|256.61|254.41|255.74|253.54|0
1707116700000|2024-02-05 07:05:00|255.88|253.68|255.59|253.39|255.88|253.68|255.45|253.25|0
1707117000000|2024-02-05 07:10:00|255.45|253.25|255.74|253.54|255.88|253.68|255.45|253.25|0
1707117300000|2024-02-05 07:15:00|255.59|253.39|256.02|253.82|256.17|253.97|255.45|253.25|0
1707117600000|2024-02-05 07:20:00|255.88|253.68|255.95|253.75|256.02|253.82|255.73|253.53|0
1707117900000|2024-02-05 07:25:00|255.88|253.68|255.88|253.68|256.17|253.97|255.73|253.53|0
1707118200000|2024-02-05 07:30:00|255.73|253.53|255.73|253.53|255.87|253.67|255.3|253.1|0
1707118500000|2024-02-05 07:35:00|255.8|253.6|256.31|254.11|256.6|254.4|255.73|253.53|0
1707118800000|2024-02-05 07:40:00|256.3|254.1|257.03|254.83|257.03|254.83|256.16|253.96|0
1707119100000|2024-02-05 07:45:00|257.17|254.97|256.45|254.25|257.17|254.97|256.16|253.96|0
1707119400000|2024-02-05 07:50:00|256.52|254.32|256.37|254.17|256.59|254.39|255.87|253.67|0
1707119700000|2024-02-05 07:55:00|256.44|254.24|254.86|252.66|256.44|254.24|254.86|252.66|0
1707120000000|2024-02-05 08:00:00|254.57|252.37|255.29|253.09|255.29|253.09|254.13|251.93|0
1707120300000|2024-02-05 08:05:00|255.57|253.37|256.58|254.38|256.58|254.38|255.57|253.37|0
1707120600000|2024-02-05 08:10:00|256.51|254.31|257.02|254.82|257.6|255.4|256.44|254.24|0
1707120900000|2024-02-05 08:15:00|257.16|254.96|257.16|254.96|257.31|255.11|256.29|254.09|0
1707121200000|2024-02-05 08:20:00|257.31|255.11|256.87|254.67|257.6|255.4|256.87|254.67|0
1707121500000|2024-02-05 08:25:00|257.92|255.72|258.5|256.3|258.65|256.45|257.92|255.72|0
1707121800000|2024-02-05 08:30:00|258.65|256.45|258.5|256.3|258.79|256.59|257.78|255.58|0
1707122100000|2024-02-05 08:35:00|258.36|256.16|257.63|255.43|258.43|256.23|257.2|255|0
1707122400000|2024-02-05 08:40:00|257.7|255.5|257.92|255.72|258.21|256.01|257.49|255.29|0
1707122700000|2024-02-05 08:45:00|257.77|255.57|258.35|256.15|258.79|256.59|257.63|255.43|0
1707123000000|2024-02-05 08:50:00|258.5|256.3|257.48|255.28|258.5|256.3|257.41|255.21|0
1707123300000|2024-02-05 08:55:00|257.34|255.14|257.77|255.57|257.77|255.57|257.19|254.99|0
1707123600000|2024-02-05 09:00:00|257.69|255.49|257.48|255.28|258.35|256.15|257.19|254.99|0
1707123900000|2024-02-05 09:05:00|257.62|255.42|256.9|254.7|257.77|255.57|256.9|254.7|0
1707124200000|2024-02-05 09:10:00|256.97|254.77|257.47|255.27|257.48|255.28|256.9|254.7|0
1707124500000|2024-02-05 09:15:00|257.4|255.2|255.17|252.97|257.4|255.2|255.02|252.82|0
1707124800000|2024-02-05 09:20:00|255.02|252.82|255.31|253.11|255.6|253.4|255.02|252.82|0
1707125100000|2024-02-05 09:25:00|255.02|252.82|253.14|250.94|255.6|253.4|252.62|250.42|0
1707125400000|2024-02-05 09:30:00|252.86|250.66|253.43|251.23|253.72|251.52|252.85|250.65|0
1707125700000|2024-02-05 09:35:00|253.14|250.94|253.28|251.08|253.57|251.37|252.71|250.51|0
1707126000000|2024-02-05 09:40:00|253.43|251.23|253.86|251.66|254|251.8|253.43|251.23|0
1707126300000|2024-02-05 09:45:00|253.71|251.51|252.42|250.22|254|251.8|252.27|250.07|0
1707126600000|2024-02-05 09:50:00|252.56|250.36|251.7|249.5|252.71|250.51|251.27|249.07|0
1707126900000|2024-02-05 09:55:00|251.84|249.64|252.41|250.21|252.56|250.36|251.56|249.36|0
1707127200000|2024-02-05 10:00:00|252.56|250.36|254|251.8|254.14|251.94|252.56|250.36|0
1707127500000|2024-02-05 10:05:00|254.28|252.08|253.27|251.07|254.43|252.23|253.13|250.93|0
1707127800000|2024-02-05 10:10:00|253.42|251.22|253.7|251.5|253.85|251.65|253.13|250.93|0
1707128100000|2024-02-05 10:15:00|253.85|251.65|254.13|251.93|254.14|251.94|253.7|251.5|0
1707128400000|2024-02-05 10:20:00|254.28|252.08|255|252.8|255|252.8|253.99|251.79|0
1707128700000|2024-02-05 10:25:00|255.14|252.94|254.85|252.65|255.14|252.94|254.57|252.37|0
1707129000000|2024-02-05 10:30:00|255|252.8|256.44|254.24|256.44|254.24|255|252.8|0
1707129300000|2024-02-05 10:35:00|256.3|254.1|256.73|254.53|256.88|254.68|255.72|253.52|0
1707129600000|2024-02-05 10:40:00|256.59|254.39|256.44|254.24|256.87|254.67|256|253.8|0
1707129900000|2024-02-05 10:45:00|256.36|254.16|256.15|253.95|256.44|254.24|255.93|253.73|0
1707130200000|2024-02-05 10:50:00|256.29|254.09|257.02|254.82|257.02|254.82|256.15|253.95|0
1707130500000|2024-02-05 10:55:00|256.87|254.67|256|253.8|256.87|254.67|255.57|253.37|0
1707130800000|2024-02-05 11:00:00|256.14|253.94|255.27|253.07|256.14|253.94|255.13|252.93|0
1707131100000|2024-02-05 11:05:00|255.13|252.93|255.71|253.51|255.71|253.51|255.13|252.93|0
1707131400000|2024-02-05 11:10:00|255.78|253.58|255.42|253.22|256.14|253.94|255.42|253.22|0
1707131700000|2024-02-05 11:15:00|255.34|253.14|255.85|253.65|255.99|253.79|255.27|253.07|0
1707132000000|2024-02-05 11:20:00|255.77|253.57|255.99|253.79|256.14|253.94|255.7|253.5|0
1707132300000|2024-02-05 11:25:00|256.14|253.94|255.41|253.21|256.42|254.22|255.41|253.21|0
1707132600000|2024-02-05 11:30:00|255.27|253.07|255.7|253.5|256.42|254.22|255.19|252.99|0
1707132900000|2024-02-05 11:35:00|255.55|253.35|255.55|253.35|255.99|253.79|255.26|253.06|0
1707133200000|2024-02-05 11:40:00|255.7|253.5|255.26|253.06|255.84|253.64|255.26|253.06|0
1707133500000|2024-02-05 11:45:00|255.33|253.13|255.84|253.64|255.98|253.78|254.83|252.63|0
1707133800000|2024-02-05 11:50:00|255.69|253.49|255.11|252.91|255.84|253.64|255.11|252.91|0
1707134100000|2024-02-05 11:55:00|255.18|252.98|254.97|252.77|255.55|253.35|254.82|252.62|0
1707134400000|2024-02-05 12:00:00|254.68|252.48|254.39|252.19|254.68|252.48|253.96|251.76|0
1707134700000|2024-02-05 12:05:00|254.53|252.33|255.54|253.34|255.54|253.34|254.1|251.9|0
1707135000000|2024-02-05 12:10:00|255.4|253.2|256.41|254.21|256.48|254.28|255.25|253.05|0
1707135300000|2024-02-05 12:15:00|256.12|253.92|256.55|254.35|256.7|254.5|256.12|253.92|0
1707135600000|2024-02-05 12:20:00|256.7|254.5|257.95|255.75|258.53|256.33|256.55|254.35|0
1707135900000|2024-02-05 12:25:00|257.81|255.61|256.79|254.59|257.81|255.61|256.5|254.3|0
1707136200000|2024-02-05 12:30:00|256.94|254.74|257.37|255.17|257.37|255.17|256.36|254.16|0
1707136500000|2024-02-05 12:35:00|257.51|255.31|257.95|255.75|258.38|256.18|257.51|255.31|0
1707136800000|2024-02-05 12:40:00|258.09|255.89|257.8|255.6|258.45|256.25|257.66|255.46|0
1707137100000|2024-02-05 12:45:00|257.72|255.52|257.36|255.16|257.87|255.67|257.07|254.87|0
1707137400000|2024-02-05 12:50:00|257.51|255.31|258.38|256.18|258.38|256.18|257.51|255.31|0
1707137700000|2024-02-05 12:55:00|258.52|256.32|257.79|255.59|258.52|256.32|257.79|255.59|0
1707138000000|2024-02-05 13:00:00|257.65|255.45|257.21|255.01|258.23|256.03|257.07|254.87|0
1707138300000|2024-02-05 13:05:00|257.14|254.94|256.92|254.72|257.79|255.59|256.78|254.58|0
1707138600000|2024-02-05 13:10:00|256.78|254.58|257.21|255.01|257.36|255.16|256.78|254.58|0
1707138900000|2024-02-05 13:15:00|257.28|255.08|257.5|255.3|257.5|255.3|256.49|254.29|0
1707139200000|2024-02-05 13:20:00|257.35|255.15|254.61|252.41|257.5|255.3|253.89|251.69|0
1707139500000|2024-02-05 13:25:00|254.46|252.26|253.89|251.69|254.75|252.55|253.6|251.4|0
1707139800000|2024-02-05 13:30:00|253.74|251.54|253.88|251.68|254.46|252.26|253.74|251.54|0
1707140100000|2024-02-05 13:35:00|253.81|251.61|253.16|250.96|253.81|251.61|252.88|250.68|0
1707140400000|2024-02-05 13:40:00|253.31|251.11|253.23|251.03|253.31|251.11|252.59|250.39|0
1707140700000|2024-02-05 13:45:00|253.31|251.11|253.88|251.68|254.02|251.82|253.02|250.82|0
1707141000000|2024-02-05 13:50:00|253.73|251.53|252.87|250.67|253.88|251.68|252.87|250.67|0
1707141300000|2024-02-05 13:55:00|253.02|250.82|251.31|249.11|253.02|250.82|250.45|248.25|0
1707141600000|2024-02-05 14:00:00|251.45|249.25|252.02|249.82|252.17|249.97|250.73|248.53|0
1707141900000|2024-02-05 14:05:00|251.88|249.68|251.02|248.82|252.02|249.82|250.94|248.74|0
1707142200000|2024-02-05 14:10:00|251.16|248.96|252.45|250.25|252.6|250.4|251.16|248.96|0
1707142500000|2024-02-05 14:15:00|252.31|250.11|253.31|251.11|253.38|251.18|252.31|250.11|0
1707142800000|2024-02-05 14:20:00|253.46|251.26|253.74|251.54|254.03|251.83|253.09|250.89|0
1707143100000|2024-02-05 14:25:00|253.89|251.69|255.77|253.57|255.77|253.57|253.31|251.11|0
1707143400000|2024-02-05 14:30:00|255.62|253.42|254.25|252.05|255.73|253.53|251.8|249.6|0
1707143700000|2024-02-05 14:35:00|254.11|251.91|252.23|250.03|254.11|251.91|251.08|248.88|0
1707144000000|2024-02-05 14:40:00|251.94|249.74|252.66|250.46|252.81|250.61|250.8|248.6|0
1707144300000|2024-02-05 14:45:00|252.81|250.61|252.31|250.11|254.39|252.19|251.59|249.39|0
1707144600000|2024-02-05 14:50:00|252.45|250.25|252.16|249.96|252.45|250.25|250.72|248.52|0
1707144900000|2024-02-05 14:55:00|252.02|249.82|253.09|250.89|253.46|251.26|251.87|249.67|0
1707145200000|2024-02-05 15:00:00|253.24|251.04|246.29|244.09|253.24|251.04|246.29|244.09|0
1707145500000|2024-02-05 15:05:00|246.57|244.37|246.29|244.09|248.57|246.37|245.58|243.38|0
1707145800000|2024-02-05 15:10:00|246.43|244.23|243.74|241.54|247.29|245.09|242.65|240.45|0
1707146100000|2024-02-05 15:15:00|243.6|241.4|237.8|235.6|243.74|241.54|235.62|233.42|0
1707146400000|2024-02-05 15:20:00|237.1|234.9|238.02|235.82|239.14|236.94|235.84|233.64|0
1707146700000|2024-02-05 15:25:00|238.3|236.1|239.7|237.5|240.13|237.93|238.3|236.1|0
1707147000000|2024-02-05 15:30:00|239.42|237.22|239|236.8|240.27|238.07|238.44|236.24|0
1707147300000|2024-02-05 15:35:00|239.14|236.94|238.72|236.52|240.27|238.07|238.58|236.38|0
1707147600000|2024-02-05 15:40:00|238.86|236.66|234.81|232.61|238.86|236.66|233.97|231.77|0
1707147900000|2024-02-05 15:45:00|234.25|232.05|236.34|234.14|236.34|234.14|233.56|231.36|0
1707148200000|2024-02-05 15:50:00|236.48|234.28|236.19|233.99|236.89|234.69|235.36|233.16|0
1707148500000|2024-02-05 15:55:00|236.33|234.13|236.61|234.41|237.03|234.83|235.5|233.3|0
1707148800000|2024-02-05 16:00:00|236.75|234.55|236.89|234.69|237.31|235.11|235.77|233.57|0
1707149100000|2024-02-05 16:05:00|237.03|234.83|240.52|238.32|240.81|238.61|237.03|234.83|0
1707149400000|2024-02-05 16:10:00|240.38|238.18|241.65|239.45|241.65|239.45|239.96|237.76|0
1707149700000|2024-02-05 16:15:00|241.51|239.31|242.35|240.15|242.5|240.3|241.09|238.89|0
1707150000000|2024-02-05 16:20:00|242.5|240.3|240.1|237.9|242.78|240.58|239.82|237.62|0
1707150300000|2024-02-05 16:25:00|239.96|237.76|239.96|237.76|240.8|238.6|239.68|237.48|0
1707150600000|2024-02-05 16:30:00|240.1|237.9|243.34|241.14|243.48|241.28|240.1|237.9|0
1707150900000|2024-02-05 16:35:00|243.06|240.86|242.91|240.71|243.62|241.42|242.21|240.01|0
1707151200000|2024-02-05 16:40:00|242.77|240.57|241.78|239.58|242.77|240.57|240.37|238.17|0
1707151500000|2024-02-05 16:45:00|241.92|239.72|243.05|240.85|243.48|241.28|241.92|239.72|0
1707151800000|2024-02-05 16:50:00|242.91|240.71|243.19|240.99|243.9|241.7|242.34|240.14|0
1707152100000|2024-02-05 16:55:00|242.91|240.71|244.47|242.27|244.75|242.55|242.91|240.71|0
1707152400000|2024-02-05 17:00:00|244.61|242.41|244.89|242.69|245.18|242.98|244.04|241.84|0
1707152700000|2024-02-05 17:05:00|245.03|242.83|245.89|243.69|246.31|244.11|244.89|242.69|0
1707153000000|2024-02-05 17:10:00|246.03|243.83|246.6|244.4|247.17|244.97|245.88|243.68|0
1707153300000|2024-02-05 17:15:00|246.45|244.25|246.74|244.54|247.45|245.25|246.45|244.25|0
1707153600000|2024-02-05 17:20:00|246.88|244.68|247.05|244.85|247.55|245.35|245.03|242.83|0
1707153900000|2024-02-05 17:25:00|247.19|244.99|247.76|245.56|247.76|245.56|246.48|244.28|0
1707154200000|2024-02-05 17:30:00|248.19|245.99|248.98|246.78|249.49|247.29|248.19|245.99|0
1707154500000|2024-02-05 17:35:00|249.05|246.85|250.93|248.73|251.36|249.16|248.77|246.57|0
1707154800000|2024-02-05 17:40:00|251.21|249.01|250.92|248.72|251.5|249.3|250.35|248.15|0
1707155100000|2024-02-05 17:45:00|251.07|248.87|249.91|247.71|251.07|248.87|249.05|246.85|0
1707155400000|2024-02-05 17:50:00|250.06|247.86|249.34|247.14|250.2|248|248.47|246.27|0
1707155700000|2024-02-05 17:55:00|249.19|246.99|249.48|247.28|250.2|248|248.9|246.7|0
1707156000000|2024-02-05 18:00:00|249.62|247.42|249.19|246.99|249.62|247.42|247.61|245.41|0
1707156300000|2024-02-05 18:05:00|249.48|247.28|250.34|248.14|250.63|248.43|248.76|246.56|0
1707156600000|2024-02-05 18:10:00|250.48|248.28|252.22|250.02|252.22|250.02|249.91|247.71|0
1707156900000|2024-02-05 18:15:00|251.93|249.73|250.62|248.42|251.93|249.73|249.68|247.48|0
1707157200000|2024-02-05 18:20:00|250.77|248.57|249.18|246.98|250.91|248.71|248.75|246.55|0
1707157500000|2024-02-05 18:25:00|249.04|246.84|247.17|244.97|249.33|247.13|247.17|244.97|0
1707157800000|2024-02-05 18:30:00|247.03|244.83|248.75|246.55|248.75|246.55|246.88|244.68|0
1707158100000|2024-02-05 18:35:00|248.89|246.69|249.18|246.98|250.04|247.84|248.03|245.83|0
1707158400000|2024-02-05 18:40:00|249.46|247.26|249.46|247.26|249.61|247.41|247.74|245.54|0
1707158700000|2024-02-05 18:45:00|249.61|247.41|249.61|247.41|250.47|248.27|249.46|247.26|0
1707159000000|2024-02-05 18:50:00|249.75|247.55|249.03|246.83|250.18|247.98|248.45|246.25|0
1707159300000|2024-02-05 18:55:00|248.88|246.68|250.03|247.83|250.18|247.98|248.02|245.82|0
1707159600000|2024-02-05 19:00:00|249.89|247.69|249.17|246.97|250.18|247.98|248.45|246.25|0
1707159900000|2024-02-05 19:05:00|249.31|247.11|250.46|248.26|251.19|248.99|248.59|246.39|0
1707160200000|2024-02-05 19:10:00|250.75|248.55|249.74|247.54|250.9|248.7|249.6|247.4|0
1707160500000|2024-02-05 19:15:00|249.6|247.4|249.6|247.4|250.61|248.41|249.02|246.82|0
1707160800000|2024-02-05 19:20:00|249.45|247.25|251.33|249.13|251.62|249.42|249.16|246.96|0
1707161100000|2024-02-05 19:25:00|251.47|249.27|251.76|249.56|252.19|249.99|250.89|248.69|0
1707161400000|2024-02-05 19:30:00|251.9|249.7|253.93|251.73|253.93|251.73|251.61|249.41|0
1707161700000|2024-02-05 19:35:00|253.79|251.59|254.08|251.88|255.53|253.33|253.5|251.3|0
1707162000000|2024-02-05 19:40:00|254.22|252.02|254.51|252.31|255.24|253.04|253.78|251.58|0
1707162300000|2024-02-05 19:45:00|254.58|252.38|255.38|253.18|255.97|253.77|254.51|252.31|0
1707162600000|2024-02-05 19:50:00|255.53|253.33|255.09|252.89|255.68|253.48|254.07|251.87|0
1707162900000|2024-02-05 19:55:00|254.94|252.74|254.94|252.74|255.38|253.18|254.22|252.02|0
1707163200000|2024-02-05 20:00:00|255.09|252.89|252.62|250.42|255.09|252.89|252.62|250.42|0
1707163500000|2024-02-05 20:05:00|252.76|250.56|250.45|248.25|253.49|251.29|249.87|247.67|0
1707163800000|2024-02-05 20:10:00|250.59|248.39|247.85|245.65|251.17|248.97|247.85|245.65|0
1707164100000|2024-02-05 20:15:00|247.42|245.22|249.43|247.23|250.22|248.02|246.85|244.65|0
1707164400000|2024-02-05 20:20:00|249.29|247.09|250.87|248.67|251.16|248.96|248.71|246.51|0
1707164700000|2024-02-05 20:25:00|251.16|248.96|253.19|250.99|253.48|251.28|250.73|248.53|0
1707165000000|2024-02-05 20:30:00|253.33|251.13|254.2|252|254.35|252.15|252.03|249.83|0
1707165300000|2024-02-05 20:35:00|254.35|252.15|251.52|249.32|256.56|254.36|251.37|249.17|0
1707165600000|2024-02-05 20:40:00|251.8|249.6|249.93|247.73|251.95|249.75|249.93|247.73|0
1707165900000|2024-02-05 20:45:00|249.78|247.58|249.35|247.15|252.09|249.89|249.35|247.15|0
1707166200000|2024-02-05 20:50:00|249.21|247.01|251.22|249.02|252.67|250.47|249.21|247.01|0
1707166500000|2024-02-05 20:55:00|251.08|248.88|247.34|245.14|253.1|250.9|247.34|245.14|0
1707166800000|2024-02-05 21:00:00|247.05|244.85|246.48|244.28|247.05|244.85|244.06|241.86|0
1707167100000|2024-02-05 21:05:00|246.62|244.42|246.62|244.42|247.34|245.14|246.48|244.28|0
1707167400000|2024-02-05 21:10:00|246.69|244.49|246.05|243.85|246.91|244.71|245.76|243.56|0
1707167700000|2024-02-05 21:15:00|246.29|243.89|244.07|241.67|246.29|243.89|244.07|241.67|0
1707168000000|2024-02-05 21:20:00|244.22|241.82|244.07|241.67|244.36|241.96|244.07|241.67|0
1707168300000|2024-02-05 21:25:00|244.21|241.81|243.93|241.53|244.36|241.96|243.93|241.53|0
1707168600000|2024-02-05 21:30:00|243.78|241.38|243.36|240.96|243.78|241.38|243.07|240.67|0
1707168900000|2024-02-05 21:35:00|243.28|240.88|243.5|241.1|243.64|241.24|243.21|240.81|0
1707169200000|2024-02-05 21:40:00|243.56|241.16|243.78|241.38|243.92|241.52|243.56|241.16|0
1707169500000|2024-02-05 21:45:00|243.92|241.52|243.64|241.24|243.92|241.52|243.64|241.24|0
1707169800000|2024-02-05 21:50:00|243.49|241.09|243.92|241.52|244.06|241.66|243.49|241.09|0
1707170100000|2024-02-05 21:55:00|244.06|241.66|244.27|241.87|244.49|242.09|243.92|241.52|0
1707170400000|2024-02-05 22:00:00|244.45|242.05|244.3|241.9|244.49|242.09|244.3|241.9|0
1707170700000|2024-02-05 22:05:00|244.37|241.97|244.43|242.03|244.43|242.03|244.24|241.84|0
1707171000000|2024-02-05 22:10:00|244.38|241.98|244.28|241.88|244.43|242.03|244.26|241.86|0
1707171300000|2024-02-05 22:15:00|244.19|241.79|244.3|241.9|244.3|241.9|244.11|241.71|0
1707171600000|2024-02-05 22:20:00|244.28|241.88|244.34|241.94|244.34|241.94|244.19|241.79|0
1707171900000|2024-02-05 22:25:00|244.28|241.88|244.27|241.87|244.31|241.91|244.27|241.87|0
1707172200000|2024-02-05 22:30:00|244.34|241.94|244.08|241.68|244.38|241.98|243.9|241.5|0
1707172500000|2024-02-05 22:35:00|244.04|241.64|244.12|241.72|244.12|241.72|244.04|241.64|0
1707172800000|2024-02-05 22:40:00|244.14|241.74|244.37|241.97|244.37|241.97|244.14|241.74|0
1707173100000|2024-02-05 22:45:00|244.33|241.93|244.2|241.8|244.37|241.97|244.2|241.8|0
1707173400000|2024-02-05 22:50:00|244.23|241.83|244.23|241.83|244.23|241.83|244.23|241.83|0
1707173700000|2024-02-05 22:55:00|244.2|241.8|244.22|241.82|244.22|241.82|244.18|241.78|0
1707174000000|2024-02-05 23:00:00|244.25|241.85|244.47|242.07|245.4|243|244.25|241.85|0
1707174300000|2024-02-05 23:05:00|244.54|242.14|244.47|242.07|244.9|242.5|244.33|241.93|0
1707174600000|2024-02-05 23:10:00|244.61|242.21|244.75|242.35|244.75|242.35|244.47|242.07|0
1707174900000|2024-02-05 23:15:00|244.89|242.49|244.89|242.49|244.89|242.49|244.75|242.35|0
1707175200000|2024-02-05 23:20:00|244.82|242.42|244.75|242.35|245.18|242.78|244.75|242.35|0
1707175500000|2024-02-05 23:25:00|244.61|242.21|244.46|242.06|244.75|242.35|244.46|242.06|0
1707175800000|2024-02-05 23:30:00|244.6|242.2|244.46|242.06|244.75|242.35|244.32|241.92|0
1707176100000|2024-02-05 23:35:00|244.32|241.92|244.17|241.77|244.46|242.06|244.03|241.63|0
1707176400000|2024-02-05 23:40:00|244.03|241.63|244.03|241.63|244.03|241.63|243.6|241.2|0
1707176700000|2024-02-05 23:45:00|243.88|241.48|243.31|240.91|243.95|241.55|243.31|240.91|0
1707177000000|2024-02-05 23:50:00|243.46|241.06|243.45|241.05|243.6|241.2|243.31|240.91|0
1707177300000|2024-02-05 23:55:00|243.38|240.98|243.17|240.77|243.45|241.05|242.88|240.48|0
1707177600000|2024-02-06 00:00:00|243.02|240.62|243.88|241.48|244.02|241.62|242.88|240.48|0
1707177900000|2024-02-06 00:05:00|244.02|241.62|244.16|241.76|244.45|242.05|244.02|241.62|0
1707178200000|2024-02-06 00:10:00|244.02|241.62|244.3|241.9|244.45|242.05|244.02|241.62|0
1707178500000|2024-02-06 00:15:00|244.59|242.19|244.45|242.05|244.8|242.4|244.45|242.05|0
1707178800000|2024-02-06 00:20:00|244.44|242.04|244.59|242.19|244.59|242.19|244.3|241.9|0
1707179100000|2024-02-06 00:25:00|244.73|242.33|244.3|241.9|244.73|242.33|244.3|241.9|0
1707179400000|2024-02-06 00:30:00|244.44|242.04|244.15|241.75|244.58|242.18|244.15|241.75|0
1707179700000|2024-02-06 00:35:00|244.01|241.61|244.3|241.9|244.3|241.9|244.01|241.61|0
1707180000000|2024-02-06 00:40:00|244.44|242.04|244.72|242.32|244.87|242.47|244.36|241.96|0
1707180300000|2024-02-06 00:45:00|244.87|242.47|245.01|242.61|245.29|242.89|244.72|242.32|0
1707180600000|2024-02-06 00:50:00|244.86|242.46|244.86|242.46|245.01|242.61|244.86|242.46|0
1707180900000|2024-02-06 00:55:00|245.01|242.61|244.72|242.32|245.15|242.75|244.72|242.32|0
1707181200000|2024-02-06 01:00:00|244.86|242.46|245.58|243.18|245.58|243.18|244.72|242.32|0
1707181500000|2024-02-06 01:05:00|245.72|243.32|245.57|243.17|245.86|243.46|245.15|242.75|0
1707181800000|2024-02-06 01:10:00|245.72|243.32|246.15|243.75|246.15|243.75|245.57|243.17|0
1707182100000|2024-02-06 01:15:00|246.05|243.85|245.47|243.27|246.48|244.28|245.47|243.27|0
1707182400000|2024-02-06 01:20:00|245.04|242.84|245.33|243.13|245.33|243.13|244.76|242.56|0
1707182700000|2024-02-06 01:25:00|245.18|242.98|245.25|243.05|245.47|243.27|245.04|242.84|0
1707183000000|2024-02-06 01:30:00|245.32|243.12|245.61|243.41|246.04|243.84|245.25|243.05|0
1707183300000|2024-02-06 01:35:00|245.75|243.55|245.04|242.84|245.75|243.55|245.04|242.84|0
1707183600000|2024-02-06 01:40:00|245.03|242.83|245.03|242.83|245.32|243.12|244.75|242.55|0
1707183900000|2024-02-06 01:45:00|245.18|242.98|245.6|243.4|245.89|243.69|245.1|242.9|0
1707184200000|2024-02-06 01:50:00|245.46|243.26|245.89|243.69|246.03|243.83|245.46|243.26|0
1707184500000|2024-02-06 01:55:00|245.75|243.55|246.18|243.98|246.18|243.98|245.75|243.55|0
1707184800000|2024-02-06 02:00:00|246.03|243.83|246.1|243.9|246.32|244.12|245.74|243.54|0
1707185100000|2024-02-06 02:05:00|246.03|243.83|246.46|244.26|246.6|244.4|245.74|243.54|0
1707185400000|2024-02-06 02:10:00|246.6|244.4|246.31|244.11|246.6|244.4|246.03|243.83|0
1707185700000|2024-02-06 02:15:00|246.17|243.97|246.31|244.11|246.46|244.26|246.03|243.83|0
1707186000000|2024-02-06 02:20:00|246.17|243.97|246.6|244.4|246.6|244.4|246.17|243.97|0
1707186300000|2024-02-06 02:25:00|246.74|244.54|246.45|244.25|247.03|244.83|246.31|244.11|0
1707186600000|2024-02-06 02:30:00|246.6|244.4|246.74|244.54|246.74|244.54|246.31|244.11|0
1707186900000|2024-02-06 02:35:00|246.88|244.68|247.02|244.82|247.02|244.82|246.59|244.39|0
1707187200000|2024-02-06 02:40:00|247.17|244.97|247.45|245.25|247.46|245.26|247.17|244.97|0
1707187500000|2024-02-06 02:45:00|247.31|245.11|247.17|244.97|247.45|245.25|247.17|244.97|0
1707187800000|2024-02-06 02:50:00|247.16|244.96|246.88|244.68|247.16|244.96|246.88|244.68|0
1707188100000|2024-02-06 02:55:00|246.73|244.53|246.59|244.39|246.88|244.68|246.59|244.39|0
1707188400000|2024-02-06 03:00:00|246.66|244.46|247.02|244.82|247.02|244.82|246.59|244.39|0
1707188700000|2024-02-06 03:05:00|246.87|244.67|247.16|244.96|247.16|244.96|246.73|244.53|0
1707189000000|2024-02-06 03:10:00|247.3|245.1|247.88|245.68|247.88|245.68|247.16|244.96|0
1707189300000|2024-02-06 03:15:00|247.95|245.75|248.09|245.89|248.17|245.97|247.95|245.75|0
1707189600000|2024-02-06 03:20:00|248.02|245.82|248.02|245.82|248.16|245.96|247.8|245.6|0
1707189900000|2024-02-06 03:25:00|247.87|245.67|248.02|245.82|248.31|246.11|247.87|245.67|0
1707190200000|2024-02-06 03:30:00|248.16|245.96|248.16|245.96|248.31|246.11|247.73|245.53|0
1707190500000|2024-02-06 03:35:00|248.02|245.82|247.15|244.95|248.16|245.96|247.01|244.81|0
1707190800000|2024-02-06 03:40:00|247.07|244.87|247.29|245.09|247.44|245.24|247.01|244.81|0
1707191100000|2024-02-06 03:45:00|247.15|244.95|246.86|244.66|247.44|245.24|246.86|244.66|0
1707191400000|2024-02-06 03:50:00|246.72|244.52|246.86|244.66|246.86|244.66|246.43|244.23|0
1707191700000|2024-02-06 03:55:00|247|244.8|247|244.8|247.14|244.94|246.86|244.66|0
1707192000000|2024-02-06 04:00:00|246.86|244.66|247|244.8|247.14|244.94|246.71|244.51|0
1707192300000|2024-02-06 04:05:00|247.14|244.94|247|244.8|247.14|244.94|247|244.8|0
1707192600000|2024-02-06 04:10:00|246.85|244.65|246.85|244.65|247|244.8|246.71|244.51|0
1707192900000|2024-02-06 04:15:00|246.99|244.79|247.28|245.08|247.28|245.08|246.99|244.79|0
1707193200000|2024-02-06 04:20:00|247.21|245.01|247.28|245.08|247.35|245.15|247.14|244.94|0
1707193500000|2024-02-06 04:25:00|247.35|245.15|247.85|245.65|247.85|245.65|247.28|245.08|0
1707193800000|2024-02-06 04:30:00|247.71|245.51|247.71|245.51|247.85|245.65|247.56|245.36|0
1707194100000|2024-02-06 04:35:00|247.56|245.36|247.85|245.65|247.92|245.72|247.56|245.36|0
1707194400000|2024-02-06 04:40:00|247.99|245.79|247.85|245.65|248.14|245.94|247.85|245.65|0
1707194700000|2024-02-06 04:45:00|247.99|245.79|247.85|245.65|247.99|245.79|247.85|245.65|0
1707195000000|2024-02-06 04:50:00|247.99|245.79|248.13|245.93|248.28|246.08|247.85|245.65|0
1707195300000|2024-02-06 04:55:00|247.99|245.79|247.99|245.79|247.99|245.79|247.7|245.5|0
1707195600000|2024-02-06 05:00:00|248.06|245.86|248.71|246.51|248.85|246.65|248.06|245.86|0
1707195900000|2024-02-06 05:05:00|248.56|246.36|248.56|246.36|248.85|246.65|248.42|246.22|0
1707196200000|2024-02-06 05:10:00|248.71|246.51|247.98|245.78|248.71|246.51|247.84|245.64|0
1707196500000|2024-02-06 05:15:00|248.13|245.93|247.98|245.78|248.13|245.93|247.91|245.71|0
1707196800000|2024-02-06 05:20:00|247.84|245.64|247.69|245.49|247.98|245.78|247.41|245.21|0
1707197100000|2024-02-06 05:25:00|247.55|245.35|247.98|245.78|247.98|245.78|247.55|245.35|0
1707197400000|2024-02-06 05:30:00|248.12|245.92|247.69|245.49|248.27|246.07|247.69|245.49|0
1707197700000|2024-02-06 05:35:00|247.83|245.63|247.83|245.63|247.98|245.78|247.69|245.49|0
1707198000000|2024-02-06 05:40:00|247.98|245.78|248.12|245.92|248.26|246.06|247.83|245.63|0
1707198300000|2024-02-06 05:45:00|248.26|246.06|247.68|245.48|248.26|246.06|247.68|245.48|0
1707198600000|2024-02-06 05:50:00|247.83|245.63|247.25|245.05|247.83|245.63|247.25|245.05|0
1707198900000|2024-02-06 05:55:00|247.4|245.2|247.25|245.05|247.54|245.34|247.11|244.91|0
1707199200000|2024-02-06 06:00:00|247.11|244.91|247.25|245.05|247.54|245.34|247.1|244.9|0
1707199500000|2024-02-06 06:05:00|247.1|244.9|247.25|245.05|247.39|245.19|247.1|244.9|0
1707199800000|2024-02-06 06:10:00|247.39|245.19|246.81|244.61|247.53|245.33|246.81|244.61|0
1707200100000|2024-02-06 06:15:00|246.88|244.68|246.96|244.76|247.1|244.9|246.81|244.61|0
1707200400000|2024-02-06 06:20:00|246.81|244.61|246.67|244.47|246.81|244.61|246.67|244.47|0
1707200700000|2024-02-06 06:25:00|246.81|244.61|246.67|244.47|246.95|244.75|246.52|244.32|0
1707201000000|2024-02-06 06:30:00|246.52|244.32|246.52|244.32|246.66|244.46|246.38|244.18|0
1707201300000|2024-02-06 06:35:00|246.59|244.39|246.81|244.61|246.81|244.61|246.38|244.18|0
1707201600000|2024-02-06 06:40:00|246.95|244.75|247.09|244.89|247.24|245.04|246.8|244.6|0
1707201900000|2024-02-06 06:45:00|247.24|245.04|246.95|244.75|247.38|245.18|246.8|244.6|0
1707202200000|2024-02-06 06:50:00|247.02|244.82|246.8|244.6|247.09|244.89|246.66|244.46|0
1707202500000|2024-02-06 06:55:00|246.73|244.53|247.23|245.03|247.23|245.03|246.66|244.46|0
1707202800000|2024-02-06 07:00:00|247.09|244.89|248.38|246.18|248.53|246.33|247.09|244.89|0
1707203100000|2024-02-06 07:05:00|248.45|246.25|248.81|246.61|248.81|246.61|248.38|246.18|0
1707203400000|2024-02-06 07:10:00|248.88|246.68|249.53|247.33|249.68|247.48|248.88|246.68|0
1707203700000|2024-02-06 07:15:00|249.68|247.48|249.97|247.77|249.97|247.77|249.53|247.33|0
1707204000000|2024-02-06 07:20:00|249.82|247.62|249.89|247.69|250.11|247.91|249.82|247.62|0
1707204300000|2024-02-06 07:25:00|249.82|247.62|250.11|247.91|250.25|248.05|249.68|247.48|0
1707204600000|2024-02-06 07:30:00|250.25|248.05|249.96|247.76|250.69|248.49|249.96|247.76|0
1707204900000|2024-02-06 07:35:00|249.82|247.62|250.25|248.05|250.25|248.05|249.67|247.47|0
1707205200000|2024-02-06 07:40:00|250.11|247.91|249.52|247.32|250.11|247.91|249.38|247.18|0
1707205500000|2024-02-06 07:45:00|249.67|247.47|249.81|247.61|249.81|247.61|249.52|247.32|0
1707205800000|2024-02-06 07:50:00|249.67|247.47|249.81|247.61|249.96|247.76|249.45|247.25|0
1707206100000|2024-02-06 07:55:00|249.67|247.47|249.66|247.46|250.39|248.19|249.52|247.32|0
1707206400000|2024-02-06 08:00:00|249.52|247.32|249.95|247.75|250.39|248.19|249.52|247.32|0
1707206700000|2024-02-06 08:05:00|249.81|247.61|250.59|248.39|251.33|249.13|249.23|247.03|0
1707207000000|2024-02-06 08:10:00|250.66|248.46|251.24|249.04|251.24|249.04|249.94|247.74|0
1707207300000|2024-02-06 08:15:00|251.09|248.89|250.66|248.46|251.24|249.04|250.22|248.02|0
1707207600000|2024-02-06 08:20:00|250.8|248.6|250.95|248.75|251.52|249.32|250.66|248.46|0
1707207900000|2024-02-06 08:25:00|251.09|248.89|250.22|248.02|251.09|248.89|250.08|247.88|0
1707208200000|2024-02-06 08:30:00|250.37|248.17|250.36|248.16|250.65|248.45|249.79|247.59|0
1707208500000|2024-02-06 08:35:00|250.51|248.31|249.78|247.58|250.51|248.31|249.64|247.44|0
1707208800000|2024-02-06 08:40:00|249.85|247.65|249.06|246.86|249.93|247.73|248.77|246.57|0
1707209100000|2024-02-06 08:45:00|249.13|246.93|248.92|246.72|249.78|247.58|248.92|246.72|0
1707209400000|2024-02-06 08:50:00|249.2|247|248.91|246.71|249.2|247|248.05|245.85|0
1707209700000|2024-02-06 08:55:00|249.06|246.86|248.12|245.92|249.27|247.07|248.05|245.85|0
1707210000000|2024-02-06 09:00:00|248.19|245.99|249.06|246.86|249.2|247|247.76|245.56|0
1707210300000|2024-02-06 09:05:00|249.2|247|249.49|247.29|249.63|247.43|248.91|246.71|0
1707210600000|2024-02-06 09:10:00|249.34|247.14|249.34|247.14|249.34|247.14|248.33|246.13|0
1707210900000|2024-02-06 09:15:00|249.49|247.29|249.48|247.28|249.92|247.72|249.2|247|0
1707211200000|2024-02-06 09:20:00|249.55|247.35|249.05|246.85|249.92|247.72|249.05|246.85|0
1707211500000|2024-02-06 09:25:00|248.91|246.71|249.34|247.14|249.48|247.28|248.62|246.42|0
1707211800000|2024-02-06 09:30:00|249.19|246.99|249.05|246.85|249.48|247.28|248.76|246.56|0
1707212100000|2024-02-06 09:35:00|248.9|246.7|248.9|246.7|249.19|246.99|248.61|246.41|0
1707212400000|2024-02-06 09:40:00|248.76|246.56|248.47|246.27|249.19|246.99|248.47|246.27|0
1707212700000|2024-02-06 09:45:00|248.32|246.12|247.46|245.26|248.47|246.27|247.17|244.97|0
1707213000000|2024-02-06 09:50:00|247.6|245.4|247.17|244.97|247.6|245.4|247.17|244.97|0
1707213300000|2024-02-06 09:55:00|247.03|244.83|247.17|244.97|247.31|245.11|246.74|244.54|0
1707213600000|2024-02-06 10:00:00|247.03|244.83|246.45|244.25|247.17|244.97|245.74|243.54|0
1707213900000|2024-02-06 10:05:00|246.59|244.39|246.16|243.96|246.74|244.54|245.88|243.68|0
1707214200000|2024-02-06 10:10:00|246.31|244.11|246.16|243.96|246.59|244.39|245.88|243.68|0
1707214500000|2024-02-06 10:15:00|246.02|243.82|245.87|243.67|246.16|243.96|245.59|243.39|0
1707214800000|2024-02-06 10:20:00|245.73|243.53|246.02|243.82|246.16|243.96|245.59|243.39|0
1707215100000|2024-02-06 10:25:00|245.94|243.74|245.44|243.24|246.01|243.81|244.87|242.67|0
1707215400000|2024-02-06 10:30:00|245.58|243.38|244.44|242.24|245.58|243.38|244.3|242.1|0
1707215700000|2024-02-06 10:35:00|244.37|242.17|245.15|242.95|245.15|242.95|244.37|242.17|0
1707216000000|2024-02-06 10:40:00|245.01|242.81|245.44|243.24|245.58|243.38|244.87|242.67|0
1707216300000|2024-02-06 10:45:00|245.36|243.16|245.5|243.3|245.58|243.38|245.01|242.81|0
1707216600000|2024-02-06 10:50:00|245.44|243.24|246.44|244.24|246.72|244.52|245.43|243.23|0
1707216900000|2024-02-06 10:55:00|246.29|244.09|246.43|244.23|246.44|244.24|245.86|243.66|0
1707217200000|2024-02-06 11:00:00|246.29|244.09|246.72|244.52|246.86|244.66|246.29|244.09|0
1707217500000|2024-02-06 11:05:00|246.58|244.38|246|243.8|246.72|244.52|245.86|243.66|0
1707217800000|2024-02-06 11:10:00|246.14|243.94|245.28|243.08|246.14|243.94|244.86|242.66|0
1707218100000|2024-02-06 11:15:00|245.14|242.94|245.28|243.08|245.35|243.15|244.71|242.51|0
1707218400000|2024-02-06 11:20:00|245.14|242.94|245.85|243.65|246.28|244.08|245.14|242.94|0
1707218700000|2024-02-06 11:25:00|245.78|243.58|245.85|243.65|246.14|243.94|245.71|243.51|0
1707219000000|2024-02-06 11:30:00|245.71|243.51|244.14|241.94|245.85|243.65|244.14|241.94|0
1707219300000|2024-02-06 11:35:00|244.28|242.08|242.43|240.23|244.28|242.08|242.43|240.23|0
1707219600000|2024-02-06 11:40:00|242.71|240.51|242.85|240.65|243.99|241.79|242.43|240.23|0
1707219900000|2024-02-06 11:45:00|242.92|240.72|242.99|240.79|243.28|241.08|242.43|240.23|0
1707220200000|2024-02-06 11:50:00|243.06|240.86|243.99|241.79|243.99|241.79|242.99|240.79|0
1707220500000|2024-02-06 11:55:00|243.91|241.71|244.41|242.21|244.41|242.21|243.77|241.57|0
1707220800000|2024-02-06 12:00:00|244.27|242.07|244.55|242.35|244.84|242.64|244.13|241.93|0
1707221100000|2024-02-06 12:05:00|244.7|242.5|244.27|242.07|244.84|242.64|243.84|241.64|0
1707221400000|2024-02-06 12:10:00|244.34|242.14|244.41|242.21|244.69|242.49|243.7|241.5|0
1707221700000|2024-02-06 12:15:00|244.27|242.07|244.12|241.92|244.55|242.35|243.84|241.64|0
1707222000000|2024-02-06 12:20:00|243.84|241.64|242.84|240.64|243.98|241.78|242.84|240.64|0
1707222300000|2024-02-06 12:25:00|242.98|240.78|242.84|240.64|243.12|240.92|242.27|240.07|0
1707222600000|2024-02-06 12:30:00|242.98|240.78|242.02|239.82|243.55|241.35|240.67|238.47|0
1707222900000|2024-02-06 12:35:00|241.88|239.68|242.73|240.53|242.73|240.53|241.88|239.68|0
1707223200000|2024-02-06 12:40:00|242.88|240.68|244.16|241.96|244.16|241.96|242.73|240.53|0
1707223500000|2024-02-06 12:45:00|244.45|242.25|243.87|241.67|244.45|242.25|243.44|241.24|0
1707223800000|2024-02-06 12:50:00|243.94|241.74|243.87|241.67|244.3|242.1|243.51|241.31|0
1707224100000|2024-02-06 12:55:00|243.73|241.53|244.3|242.1|244.3|242.1|243.73|241.53|0
1707224400000|2024-02-06 13:00:00|244.22|242.02|245.3|243.1|245.3|243.1|243.87|241.67|0
1707224700000|2024-02-06 13:05:00|245.16|242.96|246.45|244.25|246.45|244.25|245.08|242.88|0
1707225000000|2024-02-06 13:10:00|246.59|244.39|246.66|244.46|247.94|245.74|246.08|243.88|0
1707225300000|2024-02-06 13:15:00|246.94|244.74|247.23|245.03|247.37|245.17|246.66|244.46|0
1707225600000|2024-02-06 13:20:00|247.37|245.17|247.37|245.17|247.66|245.46|246.65|244.45|0
1707225900000|2024-02-06 13:25:00|247.23|245.03|247.37|245.17|247.52|245.32|246.94|244.74|0
1707226200000|2024-02-06 13:30:00|247.23|245.03|246.94|244.74|247.8|245.6|246.79|244.59|0
1707226500000|2024-02-06 13:35:00|247.08|244.88|247.22|245.02|247.95|245.75|247.08|244.88|0
1707226800000|2024-02-06 13:40:00|247.37|245.17|247.8|245.6|247.94|245.74|247.22|245.02|0
1707227100000|2024-02-06 13:45:00|247.94|245.74|248.66|246.46|248.95|246.75|247.94|245.74|0
1707227400000|2024-02-06 13:50:00|248.81|246.61|249.97|247.77|250.7|248.5|248.66|246.46|0
1707227700000|2024-02-06 13:55:00|249.83|247.63|249.97|247.77|250.55|248.35|249.83|247.63|0
1707228000000|2024-02-06 14:00:00|250.12|247.92|250.98|248.78|250.98|248.78|250.12|247.92|0
1707228300000|2024-02-06 14:05:00|250.91|248.71|250.4|248.2|251.42|249.22|250.11|247.91|0
1707228600000|2024-02-06 14:10:00|250.55|248.35|251.12|248.92|251.27|249.07|250.4|248.2|0
1707228900000|2024-02-06 14:15:00|251.05|248.85|251.12|248.92|251.27|249.07|250.69|248.49|0
1707229200000|2024-02-06 14:20:00|251.27|249.07|251.56|249.36|251.7|249.5|251.12|248.92|0
1707229500000|2024-02-06 14:25:00|251.41|249.21|250.83|248.63|251.56|249.36|250.4|248.2|0
1707229800000|2024-02-06 14:30:00|251.41|249.21|252.57|250.37|253.59|251.39|249.53|247.33|0
1707230100000|2024-02-06 14:35:00|252.28|250.08|251.7|249.5|252.57|250.37|250.1|247.9|0
1707230400000|2024-02-06 14:40:00|251.84|249.64|254.46|252.26|254.46|252.26|251.7|249.5|0
1707230700000|2024-02-06 14:45:00|254.17|251.97|254.78|252.58|256.24|254.04|253.62|251.42|0
1707231000000|2024-02-06 14:50:00|254.93|252.73|253.18|250.98|254.93|252.73|251.01|248.81|0
1707231300000|2024-02-06 14:55:00|253.04|250.84|249.28|247.08|253.47|251.27|249.14|246.94|0
1707231600000|2024-02-06 15:00:00|248.85|246.65|245.54|243.34|248.85|246.65|244.11|241.91|0
1707231900000|2024-02-06 15:05:00|245.25|243.05|245.39|243.19|245.97|243.77|243.97|241.77|0
1707232200000|2024-02-06 15:10:00|245.25|243.05|243.39|241.19|245.25|243.05|242.96|240.76|0
1707232500000|2024-02-06 15:15:00|242.96|240.76|246.54|244.34|247.4|245.2|242.68|240.48|0
1707232800000|2024-02-06 15:20:00|246.82|244.62|243.39|241.19|246.82|244.62|243.1|240.9|0
1707233100000|2024-02-06 15:25:00|243.53|241.33|243.93|241.73|244.82|242.62|241.82|239.62|0
1707233400000|2024-02-06 15:30:00|244.35|242.15|246.36|244.16|246.36|244.16|243.78|241.58|0
1707233700000|2024-02-06 15:35:00|246.64|244.44|246.78|244.58|248.22|246.02|246.64|244.44|0
1707234000000|2024-02-06 15:40:00|246.93|244.73|246.07|243.87|247.22|245.02|244.64|242.44|0
1707234300000|2024-02-06 15:45:00|246.21|244.01|245.2|243|247.36|245.16|245.06|242.86|0
1707234600000|2024-02-06 15:50:00|245.35|243.15|246.64|244.44|246.64|244.44|244.2|242|0
1707234900000|2024-02-06 15:55:00|246.78|244.58|246.42|244.22|247.35|245.15|245.92|243.72|0
1707235200000|2024-02-06 16:00:00|246.35|244.15|245.63|243.43|246.92|244.72|244.49|242.29|0
1707235500000|2024-02-06 16:05:00|245.77|243.57|246.63|244.43|248.5|246.3|245.49|243.29|0
1707235800000|2024-02-06 16:10:00|246.92|244.72|246.16|243.96|248.07|245.87|245.34|243.14|0
1707236100000|2024-02-06 16:15:00|246.23|244.03|248.6|246.4|248.6|246.4|246.23|244.03|0
1707236400000|2024-02-06 16:20:00|248.74|246.54|250.04|247.84|250.04|247.84|248.16|245.96|0
1707236700000|2024-02-06 16:25:00|250.18|247.98|249.6|247.4|250.47|248.27|248.59|246.39|0
1707237000000|2024-02-06 16:30:00|249.89|247.69|250.13|247.93|251|248.8|249.31|247.11|0
1707237300000|2024-02-06 16:35:00|249.98|247.78|249.7|247.5|250.27|248.07|247.83|245.63|0
1707237600000|2024-02-06 16:40:00|249.55|247.35|248.54|246.34|250.13|247.93|247.83|245.63|0
1707237900000|2024-02-06 16:45:00|248.4|246.2|244.33|242.13|248.4|246.2|244.19|241.99|0
1707238200000|2024-02-06 16:50:00|244.19|241.99|244.76|242.56|245.19|242.99|243.04|240.84|0
1707238500000|2024-02-06 16:55:00|244.61|242.41|243.61|241.41|244.9|242.7|243.61|241.41|0
1707238800000|2024-02-06 17:00:00|243.47|241.27|243.75|241.55|244.9|242.7|242.61|240.41|0
1707239100000|2024-02-06 17:05:00|243.9|241.7|243.89|241.69|244.46|242.26|243.18|240.98|0
1707239400000|2024-02-06 17:10:00|244.18|241.98|243.68|241.48|244.68|242.48|243.25|241.05|0
1707239700000|2024-02-06 17:15:00|243.96|241.76|244.53|242.33|245.82|243.62|243.68|241.48|0
1707240000000|2024-02-06 17:20:00|244.39|242.19|243.96|241.76|244.39|242.19|243.11|240.91|0
1707240300000|2024-02-06 17:25:00|243.89|241.69|247.39|245.19|247.46|245.26|243.82|241.62|0
1707240600000|2024-02-06 17:30:00|247.53|245.33|246.38|244.18|247.68|245.48|244.96|242.76|0
1707240900000|2024-02-06 17:35:00|246.31|244.11|247.77|245.57|247.77|245.57|245.81|243.61|0
1707241200000|2024-02-06 17:40:00|247.63|245.43|248.35|246.15|248.49|246.29|247.2|245|0
1707241500000|2024-02-06 17:45:00|248.49|246.29|246.2|244|248.49|246.29|245.48|243.28|0
1707241800000|2024-02-06 17:50:00|246.05|243.85|246.19|243.99|247.63|245.43|246.05|243.85|0
1707242100000|2024-02-06 17:55:00|246.34|244.14|246.34|244.14|247.63|245.43|246.19|243.99|0
1707242400000|2024-02-06 18:00:00|246.48|244.28|248.34|246.14|248.34|246.14|245.91|243.71|0
1707242700000|2024-02-06 18:05:00|248.48|246.28|247.55|245.35|249.2|247|247.55|245.35|0
1707243000000|2024-02-06 18:10:00|247.7|245.5|245.9|243.7|247.7|245.5|244.98|242.78|0
1707243300000|2024-02-06 18:15:00|245.83|243.63|245.97|243.77|247.7|245.5|245.12|242.92|0
1707243600000|2024-02-06 18:20:00|245.83|243.63|245.4|243.2|246.4|244.2|245.26|243.06|0
1707243900000|2024-02-06 18:25:00|245.54|243.34|247.4|245.2|247.69|245.49|245.26|243.06|0
1707244200000|2024-02-06 18:30:00|247.55|245.35|248.55|246.35|248.99|246.79|247.4|245.2|0
1707244500000|2024-02-06 18:35:00|248.41|246.21|249.99|247.79|250.28|248.08|248.12|245.92|0
1707244800000|2024-02-06 18:40:00|250.14|247.94|250.66|248.46|250.67|248.47|248.69|246.49|0
1707245100000|2024-02-06 18:45:00|250.81|248.61|251.53|249.33|251.68|249.48|250.23|248.03|0
1707245400000|2024-02-06 18:50:00|251.39|249.19|250.66|248.46|251.67|249.47|250.66|248.46|0
1707245700000|2024-02-06 18:55:00|250.81|248.61|251.67|249.47|251.82|249.62|250.73|248.53|0
1707246000000|2024-02-06 19:00:00|251.82|249.62|249.79|247.59|251.96|249.76|249.07|246.87|0
1707246300000|2024-02-06 19:05:00|249.94|247.74|244|241.8|250.08|247.88|243.86|241.66|0
1707246600000|2024-02-06 19:10:00|243.86|241.66|242.71|240.51|244|241.8|242.71|240.51|0
1707246900000|2024-02-06 19:15:00|242.86|240.66|243.42|241.22|243.85|241.65|242.14|239.94|0
1707247200000|2024-02-06 19:20:00|243.28|241.08|244.85|242.65|245.71|243.51|243.14|240.94|0
1707247500000|2024-02-06 19:25:00|244.56|242.36|244.42|242.22|245.57|243.37|243.71|241.51|0
1707247800000|2024-02-06 19:30:00|244.56|242.36|245.56|243.36|245.99|243.79|244.42|242.22|0
1707248100000|2024-02-06 19:35:00|245.71|243.51|243.56|241.36|245.99|243.79|243.28|241.08|0
1707248400000|2024-02-06 19:40:00|243.7|241.5|244.84|242.64|244.99|242.79|243.13|240.93|0
1707248700000|2024-02-06 19:45:00|244.99|242.79|246.45|244.25|246.6|244.4|244.84|242.64|0
1707249000000|2024-02-06 19:50:00|246.6|244.4|246.74|244.54|246.88|244.68|245.45|243.25|0
1707249300000|2024-02-06 19:55:00|246.81|244.61|248.03|245.83|248.75|246.55|246.74|244.54|0
1707249600000|2024-02-06 20:00:00|248.18|245.98|248.03|245.83|248.61|246.41|247.74|245.54|0
1707249900000|2024-02-06 20:05:00|248.32|246.12|249.18|246.98|250.2|248|248.32|246.12|0
1707250200000|2024-02-06 20:10:00|249.04|246.84|249.32|247.12|249.62|247.42|248.46|246.26|0
1707250500000|2024-02-06 20:15:00|249.47|247.27|248.46|246.26|249.47|247.27|247.31|245.11|0
1707250800000|2024-02-06 20:20:00|248.6|246.4|247.74|245.54|249.25|247.05|247.3|245.1|0
1707251100000|2024-02-06 20:25:00|247.59|245.39|247.88|245.68|248.74|246.54|247.02|244.82|0
1707251400000|2024-02-06 20:30:00|248.02|245.82|246.15|243.95|248.31|246.11|245.15|242.95|0
1707251700000|2024-02-06 20:35:00|246.01|243.81|245.58|243.38|247.16|244.96|245.29|243.09|0
1707252000000|2024-02-06 20:40:00|245.72|243.52|246.58|244.38|247.59|245.39|245.43|243.23|0
1707252300000|2024-02-06 20:45:00|246.72|244.52|247.87|245.67|248.59|246.39|246.15|243.95|0
1707252600000|2024-02-06 20:50:00|248.02|245.82|248.91|246.71|249.6|247.4|248.02|245.82|0
1707252900000|2024-02-06 20:55:00|249.64|247.44|253.35|251.15|253.65|251.45|249.64|247.44|0
1707253200000|2024-02-06 21:00:00|252.92|250.72|251.75|249.55|254.15|251.95|251.75|249.55|0
1707253500000|2024-02-06 21:05:00|251.9|249.7|250.59|248.39|252.04|249.84|250.59|248.39|0
1707253800000|2024-02-06 21:10:00|250.45|248.25|250.45|248.25|251.03|248.83|250.01|247.81|0
1707254100000|2024-02-06 21:15:00|250.4|248|250.26|247.86|250.55|248.15|250.11|247.71|0
1707254400000|2024-02-06 21:20:00|250.4|248|250.98|248.58|251.27|248.87|250.4|248|0
1707254700000|2024-02-06 21:25:00|251.12|248.72|250.83|248.43|251.12|248.72|250.69|248.29|0
1707255000000|2024-02-06 21:30:00|250.98|248.58|250.74|248.34|250.98|248.58|250.16|247.76|0
1707255300000|2024-02-06 21:35:00|250.88|248.48|250.74|248.34|251.03|248.63|250.74|248.34|0
1707255600000|2024-02-06 21:40:00|250.59|248.19|250.15|247.75|250.59|248.19|250.15|247.75|0
1707255900000|2024-02-06 21:45:00|250.3|247.9|250.44|248.04|250.59|248.19|250.15|247.75|0
1707256200000|2024-02-06 21:50:00|250.59|248.19|250.59|248.19|250.73|248.33|250.44|248.04|0
1707256500000|2024-02-06 21:55:00|250.73|248.33|251.52|249.12|251.52|249.12|250.73|248.33|0
1707256800000|2024-02-06 22:00:00|251.44|249.04|251.49|249.09|251.49|249.09|251.44|249.04|0
1707257100000|2024-02-06 22:05:00|251.44|249.04|251.4|249|251.44|249.04|251.4|249|0
1707257400000|2024-02-06 22:10:00|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1707257700000|2024-02-06 22:15:00|251.44|249.04|251.37|248.97|251.44|249.04|251.37|248.97|0
1707258000000|2024-02-06 22:20:00|251.4|249|251.61|249.21|251.67|249.27|251.4|249|0
1707258300000|2024-02-06 22:25:00|251.88|249.48|251.82|249.42|252.03|249.63|251.63|249.23|0
1707258600000|2024-02-06 22:30:00|251.71|249.31|251.73|249.33|251.82|249.42|251.69|249.29|0
1707258900000|2024-02-06 22:35:00|251.77|249.37|251.73|249.33|251.77|249.37|251.73|249.33|0
1707259200000|2024-02-06 22:40:00|251.77|249.37|251.64|249.24|251.81|249.41|251.64|249.24|0
1707259500000|2024-02-06 22:45:00|251.62|249.22|251.39|248.99|251.66|249.26|251.3|248.9|0
1707259800000|2024-02-06 22:50:00|251.32|248.92|251.45|249.05|251.45|249.05|251.26|248.86|0
1707260100000|2024-02-06 22:55:00|251.39|248.99|251.32|248.92|251.39|248.99|251.26|248.86|0
1707260400000|2024-02-06 23:00:00|251.07|248.67|252.16|249.76|252.31|249.91|251.07|248.67|0
1707260700000|2024-02-06 23:05:00|252.09|249.69|252.16|249.76|252.16|249.76|251.79|249.39|0
1707261000000|2024-02-06 23:10:00|252.3|249.9|252.74|250.34|252.89|250.49|252.3|249.9|0
1707261300000|2024-02-06 23:15:00|252.89|250.49|252.88|250.48|253.03|250.63|252.59|250.19|0
1707261600000|2024-02-06 23:20:00|252.95|250.55|252.3|249.9|253.03|250.63|252.3|249.9|0
1707261900000|2024-02-06 23:25:00|252.22|249.82|252.01|249.61|252.3|249.9|251.86|249.46|0
1707262200000|2024-02-06 23:30:00|252.15|249.75|252.3|249.9|252.44|250.04|252.01|249.61|0
1707262500000|2024-02-06 23:35:00|252.15|249.75|252.73|250.33|252.88|250.48|252.01|249.61|0
1707262800000|2024-02-06 23:40:00|252.8|250.4|252.29|249.89|252.88|250.48|252.29|249.89|0
1707263100000|2024-02-06 23:45:00|252.15|249.75|251.71|249.31|252.15|249.75|251.71|249.31|0
1707263400000|2024-02-06 23:50:00|251.57|249.17|251.85|249.45|252.29|249.89|251.57|249.17|0
1707263700000|2024-02-06 23:55:00|252|249.6|251.85|249.45|252|249.6|251.56|249.16|0
1707264000000|2024-02-07 00:00:00|252|249.6|251.56|249.16|252.14|249.74|251.27|248.87|0
1707264300000|2024-02-07 00:05:00|251.49|249.09|251.56|249.16|251.7|249.3|251.12|248.72|0
1707264600000|2024-02-07 00:10:00|251.7|249.3|251.56|249.16|251.85|249.45|251.41|249.01|0
1707264900000|2024-02-07 00:15:00|251.41|249.01|251.85|249.45|251.92|249.52|251.41|249.01|0
1707265200000|2024-02-07 00:20:00|251.7|249.3|252.35|249.95|252.57|250.17|251.7|249.3|0
1707265500000|2024-02-07 00:25:00|252.43|250.03|252.13|249.73|252.43|250.03|251.99|249.59|0
1707265800000|2024-02-07 00:30:00|252.28|249.88|252.42|250.02|252.57|250.17|252.28|249.88|0
1707266100000|2024-02-07 00:35:00|252.28|249.88|251.99|249.59|252.28|249.88|251.84|249.44|0
1707266400000|2024-02-07 00:40:00|252.13|249.73|251.98|249.58|252.28|249.88|251.98|249.58|0
1707266700000|2024-02-07 00:45:00|252.05|249.65|251.84|249.44|252.27|249.87|251.84|249.44|0
1707267000000|2024-02-07 00:50:00|251.69|249.29|251.84|249.44|251.84|249.44|251.26|248.86|0
1707267300000|2024-02-07 00:55:00|251.98|249.58|252.12|249.72|252.2|249.8|251.98|249.58|0
1707267600000|2024-02-07 01:00:00|252.27|249.87|253.21|250.81|253.43|251.03|252.27|249.87|0
1707267900000|2024-02-07 01:05:00|253.73|251.33|255.63|253.23|255.63|253.23|253.73|251.33|0
1707268200000|2024-02-07 01:10:00|256.07|253.67|255.77|253.37|256.21|253.81|255.77|253.37|0
1707268500000|2024-02-07 01:15:00|255.52|253.32|255.82|253.62|255.96|253.76|255.38|253.18|0
1707268800000|2024-02-07 01:20:00|255.96|253.76|257.58|255.38|257.72|255.52|255.82|253.62|0
1707269100000|2024-02-07 01:25:00|257.28|255.08|256.55|254.35|257.28|255.08|256.55|254.35|0
1707269400000|2024-02-07 01:30:00|256.4|254.2|256.84|254.64|256.99|254.79|256.4|254.2|0
1707269700000|2024-02-07 01:35:00|257.13|254.93|257.2|255|257.43|255.23|256.84|254.64|0
1707270000000|2024-02-07 01:40:00|257.13|254.93|256.83|254.63|257.42|255.22|256.69|254.49|0
1707270300000|2024-02-07 01:45:00|256.69|254.49|256.54|254.34|256.69|254.49|256.17|253.97|0
1707270600000|2024-02-07 01:50:00|256.39|254.19|255.66|253.46|256.69|254.49|255.66|253.46|0
1707270900000|2024-02-07 01:55:00|255.51|253.31|254.78|252.58|255.66|253.46|254.63|252.43|0
1707271200000|2024-02-07 02:00:00|254.63|252.43|255.21|253.01|255.36|253.16|254.63|252.43|0
1707271500000|2024-02-07 02:05:00|255.14|252.94|254.92|252.72|255.21|253.01|254.78|252.58|0
1707271800000|2024-02-07 02:10:00|254.77|252.57|254.99|252.79|255.14|252.94|254.77|252.57|0
1707272100000|2024-02-07 02:15:00|255.07|252.87|255.36|253.16|255.5|253.3|255.07|252.87|0
1707272400000|2024-02-07 02:20:00|255.43|253.23|255.06|252.86|255.65|253.45|255.06|252.86|0
1707272700000|2024-02-07 02:25:00|255.21|253.01|255.35|253.15|255.35|253.15|254.92|252.72|0
1707273000000|2024-02-07 02:30:00|255.21|253.01|255.06|252.86|255.21|253.01|255.06|252.86|0
1707273300000|2024-02-07 02:35:00|254.77|252.57|254.91|252.71|255.06|252.86|254.47|252.27|0
1707273600000|2024-02-07 02:40:00|255.06|252.86|254.76|252.56|255.06|252.86|254.62|252.42|0
1707273900000|2024-02-07 02:45:00|254.91|252.71|254.76|252.56|254.91|252.71|254.62|252.42|0
1707274200000|2024-02-07 02:50:00|254.91|252.71|255.2|253|255.2|253|254.91|252.71|0
1707274500000|2024-02-07 02:55:00|255.05|252.85|255.49|253.29|255.49|253.29|255.05|252.85|0
1707274800000|2024-02-07 03:00:00|255.64|253.44|255.2|253|255.93|253.73|255.2|253|0
1707275100000|2024-02-07 03:05:00|255.34|253.14|255.34|253.14|255.49|253.29|255.19|252.99|0
1707275400000|2024-02-07 03:10:00|255.26|253.06|255.19|252.99|255.34|253.14|254.9|252.7|0
1707275700000|2024-02-07 03:15:00|255.05|252.85|255.19|252.99|255.19|252.99|254.9|252.7|0
1707276000000|2024-02-07 03:20:00|255.04|252.84|255.04|252.84|255.19|252.99|254.9|252.7|0
1707276300000|2024-02-07 03:25:00|254.9|252.7|254.9|252.7|254.9|252.7|254.46|252.26|0
1707276600000|2024-02-07 03:30:00|254.75|252.55|254.46|252.26|254.75|252.55|254.31|252.11|0
1707276900000|2024-02-07 03:35:00|254.45|252.25|254.16|251.96|254.6|252.4|254.16|251.96|0
1707277200000|2024-02-07 03:40:00|254.09|251.89|254.01|251.81|254.31|252.11|253.87|251.67|0
1707277500000|2024-02-07 03:45:00|253.87|251.67|253.87|251.67|254.16|251.96|253.72|251.52|0
1707277800000|2024-02-07 03:50:00|254.01|251.81|253.57|251.37|254.01|251.81|253.43|251.23|0
1707278100000|2024-02-07 03:55:00|253.72|251.52|252.99|250.79|253.72|251.52|252.99|250.79|0
1707278400000|2024-02-07 04:00:00|252.84|250.64|252.69|250.49|253.13|250.93|252.69|250.49|0
1707278700000|2024-02-07 04:05:00|252.55|250.35|252.84|250.64|252.84|250.64|252.26|250.06|0
1707279000000|2024-02-07 04:10:00|252.69|250.49|252.25|250.05|252.84|250.64|252.25|250.05|0
1707279300000|2024-02-07 04:15:00|252.4|250.2|252.84|250.64|252.84|250.64|252.4|250.2|0
1707279600000|2024-02-07 04:20:00|252.91|250.71|252.54|250.34|252.98|250.78|252.54|250.34|0
1707279900000|2024-02-07 04:25:00|252.69|250.49|252.83|250.63|252.98|250.78|252.69|250.49|0
1707280200000|2024-02-07 04:30:00|252.98|250.78|252.83|250.63|252.98|250.78|252.68|250.48|0
1707280500000|2024-02-07 04:35:00|252.68|250.48|252.83|250.63|252.97|250.77|252.54|250.34|0
1707280800000|2024-02-07 04:40:00|252.97|250.77|252.83|250.63|252.97|250.77|252.68|250.48|0
1707281100000|2024-02-07 04:45:00|252.97|250.77|252.68|250.48|252.97|250.77|252.53|250.33|0
1707281400000|2024-02-07 04:50:00|252.53|250.33|252.82|250.62|252.97|250.77|252.53|250.33|0
1707281700000|2024-02-07 04:55:00|252.97|250.77|252.82|250.62|252.97|250.77|252.68|250.48|0
1707282000000|2024-02-07 05:00:00|252.68|250.48|252.82|250.62|252.97|250.77|252.53|250.33|0
1707282300000|2024-02-07 05:05:00|252.68|250.48|252.38|250.18|252.82|250.62|252.24|250.04|0
1707282600000|2024-02-07 05:10:00|252.24|250.04|252.38|250.18|252.53|250.33|252.24|250.04|0
1707282900000|2024-02-07 05:15:00|252.53|250.33|252.67|250.47|252.96|250.76|252.45|250.25|0
1707283200000|2024-02-07 05:20:00|252.82|250.62|252.52|250.32|252.82|250.62|252.52|250.32|0
1707283500000|2024-02-07 05:25:00|252.67|250.47|252.67|250.47|252.67|250.47|252.52|250.32|0
1707283800000|2024-02-07 05:30:00|252.74|250.54|252.08|249.88|253.1|250.9|252.08|249.88|0
1707284100000|2024-02-07 05:35:00|252.15|249.95|251.94|249.74|252.23|250.03|251.79|249.59|0
1707284400000|2024-02-07 05:40:00|251.79|249.59|252.23|250.03|252.23|250.03|251.79|249.59|0
1707284700000|2024-02-07 05:45:00|252.37|250.17|252.52|250.32|252.52|250.32|252.22|250.02|0
1707285000000|2024-02-07 05:50:00|252.66|250.46|252.66|250.46|252.81|250.61|252.52|250.32|0
1707285300000|2024-02-07 05:55:00|252.81|250.61|252.8|250.6|252.81|250.61|252.51|250.31|0
1707285600000|2024-02-07 06:00:00|252.73|250.53|252.66|250.46|252.8|250.6|252.22|250.02|0
1707285900000|2024-02-07 06:05:00|252.51|250.31|252.51|250.31|252.66|250.46|252.36|250.16|0
1707286200000|2024-02-07 06:10:00|252.36|250.16|252.51|250.31|252.65|250.45|252.36|250.16|0
1707286500000|2024-02-07 06:15:00|252.36|250.16|252.65|250.45|252.8|250.6|252.36|250.16|0
1707286800000|2024-02-07 06:20:00|252.51|250.31|252.5|250.3|252.8|250.6|252.5|250.3|0
1707287100000|2024-02-07 06:25:00|252.36|250.16|250.76|248.56|252.36|250.16|250.76|248.56|0
1707287400000|2024-02-07 06:30:00|250.47|248.27|251.34|249.14|251.48|249.28|250.32|248.12|0
1707287700000|2024-02-07 06:35:00|251.48|249.28|252.06|249.86|252.06|249.86|251.34|249.14|0
1707288000000|2024-02-07 06:40:00|252.35|250.15|251.77|249.57|252.5|250.3|251.77|249.57|0
1707288300000|2024-02-07 06:45:00|251.63|249.43|251.91|249.71|252.06|249.86|251.63|249.43|0
1707288600000|2024-02-07 06:50:00|251.77|249.57|251.77|249.57|252.21|250.01|251.48|249.28|0
1707288900000|2024-02-07 06:55:00|251.62|249.42|252.27|250.07|252.49|250.29|251.62|249.42|0
1707289200000|2024-02-07 07:00:00|252.35|250.15|252.35|250.15|252.78|250.58|252.06|249.86|0
1707289500000|2024-02-07 07:05:00|252.06|249.86|251.76|249.56|252.56|250.36|251.76|249.56|0
1707289800000|2024-02-07 07:10:00|251.91|249.71|252.05|249.85|252.34|250.14|251.91|249.71|0
1707290100000|2024-02-07 07:15:00|251.91|249.71|252.34|250.14|252.49|250.29|251.76|249.56|0
1707290400000|2024-02-07 07:20:00|252.2|250|251.47|249.27|252.34|250.14|251.47|249.27|0
1707290700000|2024-02-07 07:25:00|251.61|249.41|251.9|249.7|252.41|250.21|251.54|249.34|0
1707291000000|2024-02-07 07:30:00|251.76|249.56|250.88|248.68|251.76|249.56|250.59|248.39|0
1707291300000|2024-02-07 07:35:00|250.74|248.54|250.88|248.68|251.03|248.83|250.59|248.39|0
1707291600000|2024-02-07 07:40:00|250.74|248.54|250.88|248.68|251.17|248.97|250.74|248.54|0
1707291900000|2024-02-07 07:45:00|250.8|248.6|250.73|248.53|251.03|248.83|250.44|248.24|0
1707292200000|2024-02-07 07:50:00|250.88|248.68|251.09|248.89|251.09|248.89|250.44|248.24|0
1707292500000|2024-02-07 07:55:00|251.02|248.82|251.02|248.82|251.17|248.97|250.73|248.53|0
1707292800000|2024-02-07 08:00:00|251.17|248.97|252.27|250.07|252.56|250.36|250.65|248.45|0
1707293100000|2024-02-07 08:05:00|252.42|250.22|252.27|250.07|252.42|250.22|251.83|249.63|0
1707293400000|2024-02-07 08:10:00|252.19|249.99|251.83|249.63|252.56|250.36|251.54|249.34|0
1707293700000|2024-02-07 08:15:00|251.98|249.78|251.83|249.63|252.56|250.36|251.83|249.63|0
1707294000000|2024-02-07 08:20:00|251.69|249.49|251.25|249.05|251.98|249.78|251.25|249.05|0
1707294300000|2024-02-07 08:25:00|251.39|249.19|251.83|249.63|251.83|249.63|251.39|249.19|0
1707294600000|2024-02-07 08:30:00|251.97|249.77|251.97|249.77|252.12|249.92|251.68|249.48|0
1707294900000|2024-02-07 08:35:00|251.83|249.63|252.41|250.21|252.7|250.5|251.83|249.63|0
1707295200000|2024-02-07 08:40:00|252.26|250.06|252.11|249.91|252.7|250.5|252.11|249.91|0
1707295500000|2024-02-07 08:45:00|252.26|250.06|252.26|250.06|252.4|250.2|251.82|249.62|0
1707295800000|2024-02-07 08:50:00|252.4|250.2|252.69|250.49|252.69|250.49|252.26|250.06|0
1707296100000|2024-02-07 08:55:00|252.62|250.42|252.98|250.78|252.98|250.78|252.55|250.35|0
1707296400000|2024-02-07 09:00:00|252.84|250.64|252.54|250.34|252.98|250.78|252.25|250.05|0
1707296700000|2024-02-07 09:05:00|252.4|250.2|252.25|250.05|252.54|250.34|251.96|249.76|0
1707297000000|2024-02-07 09:10:00|252.11|249.91|252.54|250.34|252.69|250.49|252.11|249.91|0
1707297300000|2024-02-07 09:15:00|252.46|250.26|252.68|250.48|252.98|250.78|252.25|250.05|0
1707297600000|2024-02-07 09:20:00|252.98|250.78|253.85|251.65|253.85|251.65|252.68|250.48|0
1707297900000|2024-02-07 09:25:00|253.99|251.79|253.12|250.92|254.14|251.94|253.12|250.92|0
1707298200000|2024-02-07 09:30:00|253.26|251.06|253.7|251.5|253.99|251.79|253.12|250.92|0
1707298500000|2024-02-07 09:35:00|253.55|251.35|252.97|250.77|253.7|251.5|252.68|250.48|0
1707298800000|2024-02-07 09:40:00|253.11|250.91|253.55|251.35|253.7|251.5|253.11|250.91|0
1707299100000|2024-02-07 09:45:00|253.4|251.2|253.11|250.91|253.99|251.79|252.68|250.48|0
1707299400000|2024-02-07 09:50:00|252.97|250.77|253.69|251.49|253.84|251.64|252.82|250.62|0
1707299700000|2024-02-07 09:55:00|253.55|251.35|253.69|251.49|253.98|251.78|253.4|251.2|0
1707300000000|2024-02-07 10:00:00|253.84|251.64|253.25|251.05|253.84|251.64|253.25|251.05|0
1707300300000|2024-02-07 10:05:00|253.54|251.34|253.69|251.49|253.98|251.78|253.25|251.05|0
1707300600000|2024-02-07 10:10:00|253.83|251.63|253.54|251.34|253.83|251.63|253.54|251.34|0
1707300900000|2024-02-07 10:15:00|253.61|251.41|253.54|251.34|253.69|251.49|253.1|250.9|0
1707301200000|2024-02-07 10:20:00|253.39|251.19|253.39|251.19|253.83|251.63|253.39|251.19|0
1707301500000|2024-02-07 10:25:00|253.54|251.34|253.39|251.19|253.54|251.34|253.24|251.04|0
1707301800000|2024-02-07 10:30:00|253.24|251.04|252.52|250.32|253.39|251.19|252.52|250.32|0
1707302100000|2024-02-07 10:35:00|252.44|250.24|251.86|249.66|252.44|250.24|251.5|249.3|0
1707302400000|2024-02-07 10:40:00|251.64|249.44|251.64|249.44|251.79|249.59|251.35|249.15|0
1707302700000|2024-02-07 10:45:00|251.57|249.37|251.06|248.86|251.79|249.59|251.06|248.86|0
1707303000000|2024-02-07 10:50:00|251.2|249|250.91|248.71|251.2|249|250.48|248.28|0
1707303300000|2024-02-07 10:55:00|250.98|248.78|251.2|249|251.64|249.44|250.91|248.71|0
1707303600000|2024-02-07 11:00:00|251.06|248.86|251.78|249.58|251.78|249.58|251.06|248.86|0
1707303900000|2024-02-07 11:05:00|251.63|249.43|251.92|249.72|251.92|249.72|251.49|249.29|0
1707304200000|2024-02-07 11:10:00|251.78|249.58|251.49|249.29|251.78|249.58|251.34|249.14|0
1707304500000|2024-02-07 11:15:00|251.41|249.21|251.92|249.72|251.92|249.72|251.41|249.21|0
1707304800000|2024-02-07 11:20:00|251.84|249.64|252.5|250.3|252.64|250.44|251.77|249.57|0
1707305100000|2024-02-07 11:25:00|252.64|250.44|252.93|250.73|252.94|250.74|252.35|250.15|0
1707305400000|2024-02-07 11:30:00|252.79|250.59|253.52|251.32|253.52|251.32|252.64|250.44|0
1707305700000|2024-02-07 11:35:00|253.37|251.17|253.66|251.46|253.66|251.46|252.93|250.73|0
1707306000000|2024-02-07 11:40:00|253.51|251.31|252.64|250.44|253.66|251.46|252.49|250.29|0
1707306300000|2024-02-07 11:45:00|252.78|250.58|252.64|250.44|252.93|250.73|252.35|250.15|0
1707306600000|2024-02-07 11:50:00|252.49|250.29|251.76|249.56|252.78|250.58|251.76|249.56|0
1707306900000|2024-02-07 11:55:00|251.91|249.71|252.92|250.72|252.92|250.72|251.76|249.56|0
1707307200000|2024-02-07 12:00:00|252.78|250.58|251.33|249.13|253.07|250.87|251.04|248.84|0
1707307500000|2024-02-07 12:05:00|251.32|249.12|251.9|249.7|252.05|249.85|251.32|249.12|0
1707307800000|2024-02-07 12:10:00|251.76|249.56|252.05|249.85|252.48|250.28|251.76|249.56|0
1707308100000|2024-02-07 12:15:00|251.9|249.7|251.76|249.56|252.05|249.85|251.32|249.12|0
1707308400000|2024-02-07 12:20:00|251.9|249.7|251.32|249.12|252.05|249.85|250.88|248.68|0
1707308700000|2024-02-07 12:25:00|251.17|248.97|253.21|251.01|253.21|251.01|251.17|248.97|0
1707309000000|2024-02-07 12:30:00|253.35|251.15|254.52|252.32|254.52|252.32|253.21|251.01|0
1707309300000|2024-02-07 12:35:00|254.59|252.39|255.25|253.05|255.39|253.19|254.37|252.17|0
1707309600000|2024-02-07 12:40:00|255.32|253.12|256.42|254.22|256.71|254.51|255.25|253.05|0
1707309900000|2024-02-07 12:45:00|256.71|254.51|257.3|255.1|257.3|255.1|256.71|254.51|0
1707310200000|2024-02-07 12:50:00|257.44|255.24|257.88|255.68|258.03|255.83|257.3|255.1|0
1707310500000|2024-02-07 12:55:00|257.74|255.54|258.03|255.83|258.32|256.12|257.44|255.24|0
1707310800000|2024-02-07 13:00:00|257.88|255.68|259.94|257.74|259.94|257.74|257.59|255.39|0
1707311100000|2024-02-07 13:05:00|260.24|258.04|260.68|258.48|260.83|258.63|259.5|257.3|0
1707311400000|2024-02-07 13:10:00|260.53|258.33|260.83|258.63|261.12|258.92|260.38|258.18|0
1707311700000|2024-02-07 13:15:00|260.98|258.78|261.27|259.07|261.72|259.52|260.98|258.78|0
1707312000000|2024-02-07 13:20:00|261.12|258.92|260.38|258.18|261.12|258.92|260.09|257.89|0
1707312300000|2024-02-07 13:25:00|260.23|258.03|261.34|259.14|261.56|259.36|260.08|257.88|0
1707312600000|2024-02-07 13:30:00|261.27|259.07|262.68|260.48|264.02|261.82|261.12|258.92|0
1707312900000|2024-02-07 13:35:00|262.83|260.63|263.72|261.52|263.87|261.67|262.39|260.19|0
1707313200000|2024-02-07 13:40:00|263.64|261.44|264.75|262.55|264.75|262.55|263.57|261.37|0
1707313500000|2024-02-07 13:45:00|264.61|262.41|264.01|261.81|264.75|262.55|264.01|261.81|0
1707313800000|2024-02-07 13:50:00|264.16|261.96|263.42|261.22|264.31|262.11|263.27|261.07|0
1707314100000|2024-02-07 13:55:00|263.27|261.07|263.71|261.51|264.01|261.81|263.27|261.07|0
1707314400000|2024-02-07 14:00:00|263.86|261.66|265.19|262.99|265.49|263.29|263.71|261.51|0
1707314700000|2024-02-07 14:05:00|265.34|263.14|266.53|264.33|266.68|264.48|265.34|263.14|0
1707315000000|2024-02-07 14:10:00|266.68|264.48|266.53|264.33|266.68|264.48|266.08|263.88|0
1707315300000|2024-02-07 14:15:00|266.38|264.18|266.68|264.48|266.98|264.78|266.23|264.03|0
1707315600000|2024-02-07 14:20:00|266.83|264.63|267.57|265.37|267.57|265.37|266.68|264.48|0
1707315900000|2024-02-07 14:25:00|267.42|265.22|268.17|265.97|268.32|266.12|266.98|264.78|0
1707316200000|2024-02-07 14:30:00|268.32|266.12|267.12|264.92|269.07|266.87|266.53|264.33|0
1707316500000|2024-02-07 14:35:00|266.97|264.77|265.93|263.73|267.87|265.67|265.93|263.73|0
1707316800000|2024-02-07 14:40:00|266.23|264.03|263.84|261.64|266.82|264.62|263.55|261.35|0
1707317100000|2024-02-07 14:45:00|263.99|261.79|266.52|264.32|266.52|264.32|262.96|260.76|0
1707317400000|2024-02-07 14:50:00|266.82|264.62|264.73|262.53|267.57|265.37|264.73|262.53|0
1707317700000|2024-02-07 14:55:00|264.58|262.38|265.62|263.42|265.62|263.42|262.8|260.6|0
1707318000000|2024-02-07 15:00:00|265.92|263.72|264.14|261.94|266.22|264.02|263.99|261.79|0
1707318300000|2024-02-07 15:05:00|264.28|262.08|266.51|264.31|267.11|264.91|263.54|261.34|0
1707318600000|2024-02-07 15:10:00|266.66|264.46|271.61|269.41|272.06|269.86|266.66|264.46|0
1707318900000|2024-02-07 15:15:00|271.46|269.26|275.42|273.22|276.63|274.43|270.71|268.51|0
1707319200000|2024-02-07 15:20:00|275.57|273.37|277.69|275.49|277.84|275.64|275.42|273.22|0
1707319500000|2024-02-07 15:25:00|277.84|275.64|280.88|278.68|281.03|278.83|276.93|274.73|0
1707319800000|2024-02-07 15:30:00|281.03|278.83|279.81|277.61|281.49|279.29|278.44|276.24|0
1707320100000|2024-02-07 15:35:00|279.96|277.76|277.08|274.88|279.96|277.76|276.62|274.42|0
1707320400000|2024-02-07 15:40:00|277.83|275.63|278.13|275.93|279.05|276.85|276.47|274.27|0
1707320700000|2024-02-07 15:45:00|278.29|276.09|279.04|276.84|279.5|277.3|277.53|275.33|0
1707321000000|2024-02-07 15:50:00|279.35|277.15|277.98|275.78|280.87|278.67|277.52|275.32|0
1707321300000|2024-02-07 15:55:00|277.68|275.48|276.77|274.57|277.68|275.48|275.41|273.21|0
1707321600000|2024-02-07 16:00:00|276.92|274.72|276.01|273.81|276.92|274.72|274.2|272|0
1707321900000|2024-02-07 16:05:00|276.16|273.96|278.28|276.08|278.58|276.38|275.25|273.05|0
1707322200000|2024-02-07 16:10:00|278.43|276.23|278.12|275.92|278.88|276.68|277.06|274.86|0
1707322500000|2024-02-07 16:15:00|278.28|276.08|276.46|274.26|278.73|276.53|276.16|273.96|0
1707322800000|2024-02-07 16:20:00|276.61|274.41|274.34|272.14|276.76|274.56|274.34|272.14|0
1707323100000|2024-02-07 16:25:00|274.8|272.6|275.7|273.5|276.91|274.71|274.64|272.44|0
1707323400000|2024-02-07 16:30:00|276.61|274.41|274.94|272.74|277.06|274.86|274.79|272.59|0
1707323700000|2024-02-07 16:35:00|275.09|272.89|274.72|272.52|276|273.8|274.34|272.14|0
1707324000000|2024-02-07 16:40:00|274.79|272.59|275.92|273.72|276.08|273.88|273.96|271.76|0
1707324300000|2024-02-07 16:45:00|276.08|273.88|275.01|272.81|276.38|274.18|274.56|272.36|0
1707324600000|2024-02-07 16:50:00|275.17|272.97|277.44|275.24|277.44|275.24|274.86|272.66|0
1707324900000|2024-02-07 16:55:00|277.59|275.39|277.74|275.54|279.11|276.91|277.28|275.08|0
1707325200000|2024-02-07 17:00:00|277.59|275.39|277.89|275.69|278.35|276.15|276.83|274.63|0
1707325500000|2024-02-07 17:05:00|277.74|275.54|278.5|276.3|278.5|276.3|277.28|275.08|0
1707325800000|2024-02-07 17:10:00|278.34|276.14|277.28|275.08|278.5|276.3|275.46|273.26|0
1707326100000|2024-02-07 17:15:00|277.13|274.93|278.49|276.29|279.1|276.9|276.82|274.62|0
1707326400000|2024-02-07 17:20:00|278.19|275.99|276.52|274.32|278.34|276.14|276.06|273.86|0
1707326700000|2024-02-07 17:25:00|276.37|274.17|275.91|273.71|276.82|274.62|275.31|273.11|0
1707327000000|2024-02-07 17:30:00|275.76|273.56|275|272.8|275.76|273.56|273.49|271.29|0
1707327300000|2024-02-07 17:35:00|274.85|272.65|274.24|272.04|275.6|273.4|273.64|271.44|0
1707327600000|2024-02-07 17:40:00|273.94|271.74|275.3|273.1|275.6|273.4|272.74|270.54|0
1707327900000|2024-02-07 17:45:00|275.15|272.95|275.3|273.1|276.21|274.01|274.54|272.34|0
1707328200000|2024-02-07 17:50:00|275.45|273.25|276.96|274.76|276.96|274.76|274.84|272.64|0
1707328500000|2024-02-07 17:55:00|277.11|274.91|277.26|275.06|277.42|275.22|276.51|274.31|0
1707328800000|2024-02-07 18:00:00|277.42|275.22|274.99|272.79|280.31|278.11|274.54|272.34|0
1707329100000|2024-02-07 18:05:00|275.14|272.94|277.11|274.91|277.26|275.06|274.99|272.79|0
1707329400000|2024-02-07 18:10:00|277.57|275.37|278.48|276.28|279.54|277.34|277.57|275.37|0
1707329700000|2024-02-07 18:15:00|278.93|276.73|279.24|277.04|280|277.8|278.02|275.82|0
1707330000000|2024-02-07 18:20:00|279.39|277.19|279.08|276.88|280.15|277.95|278.63|276.43|0
1707330300000|2024-02-07 18:25:00|278.78|276.58|281.07|278.87|281.22|279.02|278.78|276.58|0
1707330600000|2024-02-07 18:30:00|281.37|279.17|280.91|278.71|282.67|280.47|279.99|277.79|0
1707330900000|2024-02-07 18:35:00|280.76|278.56|280.76|278.56|281.22|279.02|279.54|277.34|0
1707331200000|2024-02-07 18:40:00|280.6|278.4|279.15|276.95|280.76|278.56|278.01|275.81|0
1707331500000|2024-02-07 18:45:00|279.08|276.88|279.84|277.64|279.99|277.79|278.01|275.81|0
1707331800000|2024-02-07 18:50:00|279.99|277.79|280.9|278.7|281.21|279.01|279.68|277.48|0
1707332100000|2024-02-07 18:55:00|281.06|278.86|280.44|278.24|281.52|279.32|279.83|277.63|0
1707332400000|2024-02-07 19:00:00|280.6|278.4|281.48|279.28|282.09|279.89|280.41|278.21|0
1707332700000|2024-02-07 19:05:00|281.33|279.13|281.79|279.59|281.94|279.74|280.87|278.67|0
1707333000000|2024-02-07 19:10:00|281.94|279.74|281.33|279.13|282.55|280.35|281.33|279.13|0
1707333300000|2024-02-07 19:15:00|281.02|278.82|279.95|277.75|282.09|279.89|279.95|277.75|0
1707333600000|2024-02-07 19:20:00|280.1|277.9|281.48|279.28|281.48|279.28|280.1|277.9|0
1707333900000|2024-02-07 19:25:00|281.63|279.43|280.56|278.36|281.63|279.43|280.02|277.82|0
1707334200000|2024-02-07 19:30:00|280.71|278.51|280.25|278.05|281.32|279.12|279.64|277.44|0
1707334500000|2024-02-07 19:35:00|280.4|278.2|281.01|278.81|281.32|279.12|279.64|277.44|0
1707334800000|2024-02-07 19:40:00|280.86|278.66|280.86|278.66|281.47|279.27|280.55|278.35|0
1707335100000|2024-02-07 19:45:00|281.01|278.81|282.08|279.88|283|280.8|280.71|278.51|0
1707335400000|2024-02-07 19:50:00|282.23|280.03|282.69|280.49|283|280.8|281.77|279.57|0
1707335700000|2024-02-07 19:55:00|282.54|280.34|282.84|280.64|283|280.8|282.23|280.03|0
1707336000000|2024-02-07 20:00:00|282.53|280.33|283.15|280.95|284.07|281.87|282.07|279.87|0
1707336300000|2024-02-07 20:05:00|283.3|281.1|282.53|280.33|283.76|281.56|282.07|279.87|0
1707336600000|2024-02-07 20:10:00|282.68|280.48|282.22|280.02|283.14|280.94|282.07|279.87|0
1707336900000|2024-02-07 20:15:00|282.07|279.87|282.07|279.87|282.84|280.64|280.39|278.19|0
1707337200000|2024-02-07 20:20:00|281.92|279.72|282.37|280.17|282.37|280.17|281.3|279.1|0
1707337500000|2024-02-07 20:25:00|282.22|280.02|281.91|279.71|282.53|280.33|281.76|279.56|0
1707337800000|2024-02-07 20:30:00|282.07|279.87|281.3|279.1|282.37|280.17|280.69|278.49|0
1707338100000|2024-02-07 20:35:00|281.15|278.95|282.06|279.86|282.52|280.32|280.99|278.79|0
1707338400000|2024-02-07 20:40:00|282.22|280.02|281.3|279.1|282.29|280.09|279.47|277.27|0
1707338700000|2024-02-07 20:45:00|281.14|278.94|280.08|277.88|281.76|279.56|279.77|277.57|0
1707339000000|2024-02-07 20:50:00|279.92|277.72|278.7|276.5|280.69|278.49|278.7|276.5|0
1707339300000|2024-02-07 20:55:00|278.86|276.66|281.45|279.25|281.75|279.55|278.7|276.5|0
1707339600000|2024-02-07 21:00:00|281.14|278.94|279.92|277.72|281.14|278.94|279.92|277.72|0
1707339900000|2024-02-07 21:05:00|280.07|277.87|279.76|277.56|280.07|277.87|279.61|277.41|0
1707340200000|2024-02-07 21:10:00|279.92|277.72|280.83|278.63|281.14|278.94|279.92|277.72|0
1707340500000|2024-02-07 21:15:00|280.93|278.53|280.47|278.07|281.23|278.83|280.17|277.77|0
1707340800000|2024-02-07 21:20:00|280.62|278.22|280.77|278.37|280.78|278.38|280.39|277.99|0
1707341100000|2024-02-07 21:25:00|280.62|278.22|280.62|278.22|280.93|278.53|280.62|278.22|0
1707341400000|2024-02-07 21:30:00|280.47|278.07|280.77|278.37|280.77|278.37|280.31|277.91|0
1707341700000|2024-02-07 21:35:00|280.62|278.22|280.77|278.37|280.92|278.52|280.62|278.22|0
1707342000000|2024-02-07 21:40:00|280.69|278.29|281.07|278.67|281.07|278.67|280.69|278.29|0
1707342300000|2024-02-07 21:45:00|280.92|278.52|281.07|278.67|281.53|279.13|280.92|278.52|0
1707342600000|2024-02-07 21:50:00|281.22|278.82|281.53|279.13|281.53|279.13|281.22|278.82|0
1707342900000|2024-02-07 21:55:00|281.45|279.05|281.45|279.05|281.83|279.43|281.37|278.97|0
1707343200000|2024-02-07 22:00:00|281.53|279.13|281.31|278.91|281.53|279.13|281.31|278.91|0
1707343500000|2024-02-07 22:05:00|281.38|278.98|281.25|278.85|281.38|278.98|281.25|278.85|0
1707343800000|2024-02-07 22:10:00|281.58|279.18|281.4|279|281.58|279.18|281.37|278.97|0
1707344100000|2024-02-07 22:15:00|281.46|279.06|281.55|279.15|281.55|279.15|281.28|278.88|0
1707344400000|2024-02-07 22:20:00|281.57|279.17|281.54|279.14|281.65|279.25|281.54|279.14|0
1707344700000|2024-02-07 22:25:00|281.49|279.09|281.47|279.07|281.49|279.09|281.47|279.07|0
1707345000000|2024-02-07 22:30:00|281.45|279.05|281.62|279.22|281.62|279.22|281.39|278.99|0
1707345300000|2024-02-07 22:35:00|281.58|279.18|281.58|279.18|281.61|279.21|281.56|279.16|0
1707345600000|2024-02-07 22:40:00|281.36|278.96|281.22|278.82|281.36|278.96|281.16|278.76|0
1707345900000|2024-02-07 22:45:00|281.25|278.85|281.27|278.87|281.27|278.87|281.22|278.82|0
1707346200000|2024-02-07 22:50:00|281.26|278.86|281.26|278.86|281.26|278.86|281.26|278.86|0
1707346500000|2024-02-07 22:55:00|281.13|278.73|281.13|278.73|281.13|278.73|281.11|278.71|0
1707346800000|2024-02-07 23:00:00|281.43|279.03|279.83|277.43|281.58|279.18|279.68|277.28|0
1707347100000|2024-02-07 23:05:00|279.68|277.28|279.22|276.82|279.83|277.43|279.07|276.67|0
1707347400000|2024-02-07 23:10:00|279.37|276.97|279.82|277.42|279.82|277.42|279.22|276.82|0
1707347700000|2024-02-07 23:15:00|279.67|277.27|279.82|277.42|280.28|277.88|279.67|277.27|0
1707348000000|2024-02-07 23:20:00|279.9|277.5|280.28|277.88|280.28|277.88|279.9|277.5|0
1707348300000|2024-02-07 23:25:00|280.13|277.73|279.97|277.57|280.13|277.73|279.82|277.42|0
1707348600000|2024-02-07 23:30:00|280.12|277.72|279.67|277.27|280.28|277.88|279.67|277.27|0
1707348900000|2024-02-07 23:35:00|279.51|277.11|279.66|277.26|279.82|277.42|279.51|277.11|0
1707349200000|2024-02-07 23:40:00|279.51|277.11|279.66|277.26|279.66|277.26|279.51|277.11|0
1707349500000|2024-02-07 23:45:00|279.51|277.11|279.66|277.26|279.81|277.41|279.51|277.11|0
1707349800000|2024-02-07 23:50:00|279.51|277.11|279.81|277.41|279.96|277.56|279.51|277.11|0
1707350100000|2024-02-07 23:55:00|279.96|277.56|280.27|277.87|280.27|277.87|279.81|277.41|0
1707350400000|2024-02-08 00:00:00|280.11|277.71|279.96|277.56|280.27|277.87|279.66|277.26|0
1707350700000|2024-02-08 00:05:00|280.03|277.63|279.96|277.56|280.42|278.02|279.96|277.56|0
1707351000000|2024-02-08 00:10:00|280.03|277.63|280.03|277.63|280.11|277.71|279.81|277.41|0
1707351300000|2024-02-08 00:15:00|280.11|277.71|279.96|277.56|280.11|277.71|279.65|277.25|0
1707351600000|2024-02-08 00:20:00|279.8|277.4|280.11|277.71|280.11|277.71|279.65|277.25|0
1707351900000|2024-02-08 00:25:00|280.26|277.86|279.8|277.4|280.26|277.86|279.8|277.4|0
1707352200000|2024-02-08 00:30:00|279.95|277.55|280.1|277.7|280.1|277.7|279.8|277.4|0
1707352500000|2024-02-08 00:35:00|279.95|277.55|279.95|277.55|279.95|277.55|279.8|277.4|0
1707352800000|2024-02-08 00:40:00|279.87|277.47|279.8|277.4|279.95|277.55|279.8|277.4|0
1707353100000|2024-02-08 00:45:00|279.87|277.47|279.49|277.09|279.95|277.55|279.49|277.09|0
1707353400000|2024-02-08 00:50:00|279.56|277.16|279.34|276.94|279.56|277.16|279.34|276.94|0
1707353700000|2024-02-08 00:55:00|279.41|277.01|279.33|276.93|279.41|277.01|279.03|276.63|0
1707354000000|2024-02-08 01:00:00|279.41|277.01|279.79|277.39|279.79|277.39|279.33|276.93|0
1707354300000|2024-02-08 01:05:00|279.64|277.24|279.48|277.08|279.64|277.24|279.33|276.93|0
1707354600000|2024-02-08 01:10:00|279.4|277|279.63|277.23|279.71|277.31|279.18|276.78|0
1707354900000|2024-02-08 01:15:00|279.69|277.49|279.84|277.64|280.06|277.86|279.38|277.18|0
1707355200000|2024-02-08 01:20:00|279.38|277.18|278.45|276.25|279.53|277.33|278.3|276.1|0
1707355500000|2024-02-08 01:25:00|278.3|276.1|278.3|276.1|278.3|276.1|278.15|275.95|0
1707355800000|2024-02-08 01:30:00|278.45|276.25|278.91|276.71|278.91|276.71|278.3|276.1|0
1707356100000|2024-02-08 01:35:00|278.98|276.78|279.13|276.93|279.21|277.01|278.91|276.71|0
1707356400000|2024-02-08 01:40:00|279.06|276.86|278.9|276.7|279.06|276.86|278.75|276.55|0
1707356700000|2024-02-08 01:45:00|278.82|276.62|279.21|277.01|279.36|277.16|278.75|276.55|0
1707357000000|2024-02-08 01:50:00|279.28|277.08|279.51|277.31|279.51|277.31|279.21|277.01|0
1707357300000|2024-02-08 01:55:00|279.43|277.23|279.97|277.77|279.97|277.77|279.43|277.23|0
1707357600000|2024-02-08 02:00:00|280.12|277.92|280.27|278.07|280.27|278.07|279.97|277.77|0
1707357900000|2024-02-08 02:05:00|280.42|278.22|280.27|278.07|280.73|278.53|280.12|277.92|0
1707358200000|2024-02-08 02:10:00|280.19|277.99|279.81|277.61|280.19|277.99|279.5|277.3|0
1707358500000|2024-02-08 02:15:00|279.73|277.53|279.96|277.76|279.96|277.76|279.73|277.53|0
1707358800000|2024-02-08 02:20:00|279.81|277.61|279.65|277.45|279.81|277.61|279.5|277.3|0
1707359100000|2024-02-08 02:25:00|279.5|277.3|279.5|277.3|279.65|277.45|279.35|277.15|0
1707359400000|2024-02-08 02:30:00|279.35|277.15|278.89|276.69|279.35|277.15|278.81|276.61|0
1707359700000|2024-02-08 02:35:00|279.04|276.84|278.89|276.69|279.19|276.99|278.89|276.69|0
1707360000000|2024-02-08 02:40:00|278.96|276.76|279.04|276.84|279.19|276.99|278.89|276.69|0
1707360300000|2024-02-08 02:45:00|279.19|276.99|279.04|276.84|279.19|276.99|278.88|276.68|0
1707360600000|2024-02-08 02:50:00|278.96|276.76|278.58|276.38|279.04|276.84|278.58|276.38|0
1707360900000|2024-02-08 02:55:00|278.73|276.53|278.88|276.68|279.03|276.83|278.73|276.53|0
1707361200000|2024-02-08 03:00:00|279.03|276.83|279.18|276.98|279.18|276.98|279.03|276.83|0
1707361500000|2024-02-08 03:05:00|279.33|277.13|279.18|276.98|279.33|277.13|279.18|276.98|0
1707361800000|2024-02-08 03:10:00|279.03|276.83|279.18|276.98|279.18|276.98|278.88|276.68|0
1707362100000|2024-02-08 03:15:00|279.03|276.83|279.03|276.83|279.18|276.98|279.03|276.83|0
1707362400000|2024-02-08 03:20:00|279.1|276.9|279.02|276.82|279.18|276.98|279.02|276.82|0
1707362700000|2024-02-08 03:25:00|278.87|276.67|278.87|276.67|279.02|276.82|278.72|276.52|0
1707363000000|2024-02-08 03:30:00|278.72|276.52|278.87|276.67|279.02|276.82|278.72|276.52|0
1707363300000|2024-02-08 03:35:00|278.79|276.59|279.02|276.82|279.02|276.82|278.72|276.52|0
1707363600000|2024-02-08 03:40:00|278.87|276.67|278.87|276.67|278.87|276.67|278.71|276.51|0
1707363900000|2024-02-08 03:45:00|278.79|276.59|278.86|276.66|279.02|276.82|278.71|276.51|0
1707364200000|2024-02-08 03:50:00|279.02|276.82|278.86|276.66|279.02|276.82|278.86|276.66|0
1707364500000|2024-02-08 03:55:00|278.71|276.51|278.86|276.66|278.86|276.66|278.71|276.51|0
1707364800000|2024-02-08 04:00:00|279.01|276.81|278.86|276.66|279.01|276.81|278.86|276.66|0
1707365400000|2024-02-08 04:10:00|279.01|276.81|279.01|276.81|279.01|276.81|279.01|276.81|0
1707365700000|2024-02-08 04:15:00|279.16|276.96|279.01|276.81|279.16|276.96|279.01|276.81|0
1707366000000|2024-02-08 04:20:00|279.16|276.96|279.31|277.11|279.31|277.11|279.16|276.96|0
1707366300000|2024-02-08 04:25:00|279.38|277.18|279.31|277.11|279.38|277.18|279.23|277.03|0
1707366600000|2024-02-08 04:30:00|279.16|276.96|279.15|276.95|279.31|277.11|279.15|276.95|0
1707366900000|2024-02-08 04:35:00|279.23|277.03|279.31|277.11|279.31|277.11|279.15|276.95|0
1707367200000|2024-02-08 04:40:00|279.3|277.1|279.61|277.41|279.61|277.41|279.3|277.1|0
1707367500000|2024-02-08 04:45:00|279.46|277.26|279.3|277.1|279.46|277.26|279.3|277.1|0
1707367800000|2024-02-08 04:50:00|279.22|277.02|279.3|277.1|279.3|277.1|279.22|277.02|0
1707368100000|2024-02-08 04:55:00|279.37|277.17|279.45|277.25|279.45|277.25|279.3|277.1|0
1707368400000|2024-02-08 05:00:00|279.37|277.17|279.14|276.94|279.45|277.25|279.14|276.94|0
1707368700000|2024-02-08 05:05:00|279.3|277.1|279.14|276.94|279.3|277.1|278.99|276.79|0
1707369000000|2024-02-08 05:10:00|279.22|277.02|279.14|276.94|279.22|277.02|279.14|276.94|0
1707369300000|2024-02-08 05:15:00|279.29|277.09|279.45|277.25|279.45|277.25|279.29|277.09|0
1707369600000|2024-02-08 05:20:00|279.75|277.55|279.6|277.4|279.75|277.55|279.44|277.24|0
1707369900000|2024-02-08 05:25:00|279.67|277.47|280.05|277.85|280.05|277.85|279.67|277.47|0
1707370200000|2024-02-08 05:30:00|279.9|277.7|279.44|277.24|279.9|277.7|279.44|277.24|0
1707370500000|2024-02-08 05:35:00|279.29|277.09|279.29|277.09|279.44|277.24|279.13|276.93|0
1707370800000|2024-02-08 05:40:00|279.13|276.93|279.13|276.93|279.29|277.09|279.13|276.93|0
1707371100000|2024-02-08 05:45:00|279.28|277.08|278.83|276.63|279.28|277.08|278.83|276.63|0
1707371400000|2024-02-08 05:50:00|278.67|276.47|278.82|276.62|278.98|276.78|278.67|276.47|0
1707371700000|2024-02-08 05:55:00|278.98|276.78|279.13|276.93|279.13|276.93|278.82|276.62|0
1707372000000|2024-02-08 06:00:00|279.28|277.08|279.13|276.93|279.43|277.23|278.97|276.77|0
1707372300000|2024-02-08 06:05:00|278.97|276.77|279.12|276.92|279.28|277.08|278.82|276.62|0
1707372600000|2024-02-08 06:10:00|279.28|277.08|278.51|276.31|279.28|277.08|278.51|276.31|0
1707372900000|2024-02-08 06:15:00|278.67|276.47|279.12|276.92|279.27|277.07|278.59|276.39|0
1707373200000|2024-02-08 06:20:00|279.04|276.84|279.12|276.92|279.12|276.92|278.82|276.62|0
1707373500000|2024-02-08 06:25:00|279.27|277.07|279.27|277.07|279.42|277.22|278.97|276.77|0
1707373800000|2024-02-08 06:30:00|279.42|277.22|279.88|277.68|279.88|277.68|279.42|277.22|0
1707374100000|2024-02-08 06:35:00|279.73|277.53|279.88|277.68|280.18|277.98|279.73|277.53|0
1707374400000|2024-02-08 06:40:00|279.72|277.52|279.72|277.52|280.03|277.83|279.57|277.37|0
1707374700000|2024-02-08 06:45:00|279.57|277.37|280.18|277.98|280.33|278.13|279.57|277.37|0
1707375000000|2024-02-08 06:50:00|280.25|278.05|280.03|277.83|280.48|278.28|279.79|277.59|0
1707375300000|2024-02-08 06:55:00|279.95|277.75|280.33|278.13|280.33|278.13|279.87|277.67|0
1707375600000|2024-02-08 07:00:00|280.18|277.98|279.56|277.36|280.33|278.13|279.41|277.21|0
1707375900000|2024-02-08 07:05:00|279.64|277.44|280.33|278.13|280.48|278.28|279.56|277.36|0
1707376200000|2024-02-08 07:10:00|280.17|277.97|280.48|278.28|280.78|278.58|280.17|277.97|0
1707376500000|2024-02-08 07:15:00|280.55|278.35|280.7|278.5|280.7|278.5|280.02|277.82|0
1707376800000|2024-02-08 07:20:00|280.78|278.58|280.17|277.97|280.78|278.58|280.17|277.97|0
1707377100000|2024-02-08 07:25:00|280.02|277.82|280.32|278.12|280.32|278.12|279.78|277.58|0
1707377400000|2024-02-08 07:30:00|280.47|278.27|280.01|277.81|280.47|278.27|279.71|277.51|0
1707377700000|2024-02-08 07:35:00|279.86|277.66|280.47|278.27|280.47|278.27|279.86|277.66|0
1707378000000|2024-02-08 07:40:00|280.32|278.12|280.01|277.81|280.62|278.42|279.86|277.66|0
1707378300000|2024-02-08 07:45:00|279.86|277.66|279.7|277.5|280.31|278.11|279.7|277.5|0
1707378600000|2024-02-08 07:50:00|279.86|277.66|278.94|276.74|279.86|277.66|278.94|276.74|0
1707378900000|2024-02-08 07:55:00|278.86|276.66|279.47|277.27|279.47|277.27|278.86|276.66|0
1707379200000|2024-02-08 08:00:00|279.7|277.5|279.85|277.65|280.31|278.11|279.55|277.35|0
1707379500000|2024-02-08 08:05:00|279.92|277.72|280|277.8|280.61|278.41|279.7|277.5|0
1707379800000|2024-02-08 08:10:00|279.85|277.65|279.69|277.49|280|277.8|279.54|277.34|0
1707380100000|2024-02-08 08:15:00|279.54|277.34|278.63|276.43|279.85|277.65|278.63|276.43|0
1707380400000|2024-02-08 08:20:00|278.78|276.58|278.02|275.82|278.78|276.58|277.56|275.36|0
1707380700000|2024-02-08 08:25:00|277.86|275.66|277.93|275.73|278.47|276.27|277.86|275.66|0
1707381000000|2024-02-08 08:30:00|278.01|275.81|278.32|276.12|278.62|276.42|277.71|275.51|0
1707381300000|2024-02-08 08:35:00|278.39|276.19|278.16|275.96|278.39|276.19|277.55|275.35|0
1707381600000|2024-02-08 08:40:00|278.31|276.11|278.47|276.27|278.77|276.57|278.31|276.11|0
1707381900000|2024-02-08 08:45:00|278.31|276.11|277.7|275.5|278.47|276.27|277.55|275.35|0
1707382200000|2024-02-08 08:50:00|277.55|275.35|277.55|275.35|277.7|275.5|277.09|274.89|0
1707382500000|2024-02-08 08:55:00|277.85|275.65|278|275.8|278.16|275.96|277.55|275.35|0
1707382800000|2024-02-08 09:00:00|278.16|275.96|278|275.8|278.16|275.96|277.85|275.65|0
1707383100000|2024-02-08 09:05:00|278.15|275.95|277.85|275.65|278.15|275.95|277.39|275.19|0
1707383400000|2024-02-08 09:10:00|277.7|275.5|278|275.8|278.46|276.26|277.54|275.34|0
1707383700000|2024-02-08 09:15:00|278.07|275.87|278.15|275.95|278.3|276.1|277.85|275.65|0
1707384000000|2024-02-08 09:20:00|278.22|276.02|278.3|276.1|278.45|276.25|277.92|275.72|0
1707384300000|2024-02-08 09:25:00|278.15|275.95|277.39|275.19|278.3|276.1|277.39|275.19|0
1707384600000|2024-02-08 09:30:00|277.54|275.34|277.84|275.64|278.15|275.95|277.54|275.34|0
1707384900000|2024-02-08 09:35:00|277.91|275.71|277.74|275.54|278.14|275.94|277.69|275.49|0
1707385200000|2024-02-08 09:40:00|277.89|275.69|279.12|276.92|279.27|277.07|277.89|275.69|0
1707385500000|2024-02-08 09:45:00|278.96|276.76|278.66|276.46|278.96|276.76|278.51|276.31|0
1707385800000|2024-02-08 09:50:00|278.58|276.38|278.51|276.31|278.81|276.61|278.35|276.15|0
1707386100000|2024-02-08 09:55:00|278.66|276.46|278.5|276.3|278.81|276.61|278.35|276.15|0
1707386400000|2024-02-08 10:00:00|278.66|276.46|277.89|275.69|278.81|276.61|277.89|275.69|0
1707386700000|2024-02-08 10:05:00|277.74|275.54|278.04|275.84|278.35|276.15|277.74|275.54|0
1707387000000|2024-02-08 10:10:00|278.2|276|278.5|276.3|278.8|276.6|278.2|276|0
1707387300000|2024-02-08 10:15:00|278.35|276.15|278.35|276.15|278.35|276.15|278.04|275.84|0
1707387600000|2024-02-08 10:20:00|278.19|275.99|278.34|276.14|278.5|276.3|278.04|275.84|0
1707387900000|2024-02-08 10:25:00|278.5|276.3|278.49|276.29|278.65|276.45|278.19|275.99|0
1707388200000|2024-02-08 10:30:00|278.19|275.99|277.88|275.68|278.26|276.06|277.88|275.68|0
1707388500000|2024-02-08 10:35:00|277.73|275.53|277.88|275.68|278.04|275.84|277.58|275.38|0
1707388800000|2024-02-08 10:40:00|277.73|275.53|277.27|275.07|277.8|275.6|277.12|274.92|0
1707389100000|2024-02-08 10:45:00|277.2|275|276.67|274.47|277.27|275.07|276.67|274.47|0
1707389400000|2024-02-08 10:50:00|276.51|274.31|276.36|274.16|276.67|274.47|276.36|274.16|0
1707389700000|2024-02-08 10:55:00|276.51|274.31|277.12|274.92|277.12|274.92|276.51|274.31|0
1707390000000|2024-02-08 11:00:00|276.97|274.77|277.27|275.07|277.42|275.22|276.96|274.76|0
1707390300000|2024-02-08 11:05:00|277.12|274.92|276.66|274.46|277.12|274.92|276.66|274.46|0
1707390600000|2024-02-08 11:10:00|276.58|274.38|276.2|274|276.58|274.38|276.05|273.85|0
1707390900000|2024-02-08 11:15:00|276.12|273.92|275.75|273.55|276.35|274.15|275.6|273.4|0
1707391200000|2024-02-08 11:20:00|275.6|273.4|274.54|272.34|275.6|273.4|274.39|272.19|0
1707391500000|2024-02-08 11:25:00|274.39|272.19|273.33|271.13|274.54|272.34|273.33|271.13|0
1707391800000|2024-02-08 11:30:00|273.18|270.98|274.23|272.03|274.23|272.03|273.18|270.98|0
1707392100000|2024-02-08 11:35:00|274.08|271.88|274.99|272.79|274.99|272.79|274.08|271.88|0
1707392400000|2024-02-08 11:40:00|274.83|272.63|275.29|273.09|275.29|273.09|274.68|272.48|0
1707392700000|2024-02-08 11:45:00|275.13|272.93|274.68|272.48|275.29|273.09|274.53|272.33|0
1707393000000|2024-02-08 11:50:00|274.53|272.33|274.68|272.48|274.83|272.63|274.08|271.88|0
1707393300000|2024-02-08 11:55:00|274.6|272.4|275.13|272.93|275.13|272.93|274.15|271.95|0
1707393600000|2024-02-08 12:00:00|275.28|273.08|275.43|273.23|275.43|273.23|274.68|272.48|0
1707393900000|2024-02-08 12:05:00|275.35|273.15|274.82|272.62|275.43|273.23|274.37|272.17|0
1707394200000|2024-02-08 12:10:00|274.67|272.47|276.18|273.98|276.18|273.98|274.52|272.32|0
1707394500000|2024-02-08 12:15:00|276.03|273.83|275.58|273.38|276.03|273.83|275.28|273.08|0
1707394800000|2024-02-08 12:20:00|275.65|273.45|276.18|273.98|276.33|274.13|275.65|273.45|0
1707395100000|2024-02-08 12:25:00|276.1|273.9|275.73|273.53|276.18|273.98|275.57|273.37|0
1707395400000|2024-02-08 12:30:00|275.88|273.68|275.12|272.92|276.03|273.83|275.12|272.92|0
1707395700000|2024-02-08 12:35:00|275.04|272.84|275.27|273.07|275.57|273.37|274.51|272.31|0
1707396000000|2024-02-08 12:40:00|275.42|273.22|276.02|273.82|276.1|273.9|274.97|272.77|0
1707396300000|2024-02-08 12:45:00|275.87|273.67|276.02|273.82|276.17|273.97|275.42|273.22|0
1707396600000|2024-02-08 12:50:00|275.87|273.67|275.26|273.06|276.02|273.82|275.26|273.06|0
1707396900000|2024-02-08 12:55:00|275.11|272.91|274.66|272.46|275.26|273.06|274.21|272.01|0
1707397200000|2024-02-08 13:00:00|274.96|272.76|275.26|273.06|275.56|273.36|274.05|271.85|0
1707397500000|2024-02-08 13:05:00|275.41|273.21|275.41|273.21|276.02|273.82|275.11|272.91|0
1707397800000|2024-02-08 13:10:00|275.26|273.06|275.41|273.21|275.41|273.21|274.65|272.45|0
1707398100000|2024-02-08 13:15:00|275.56|273.36|274.65|272.45|275.56|273.36|274.65|272.45|0
1707398400000|2024-02-08 13:20:00|274.5|272.3|274.65|272.45|274.95|272.75|273.59|271.39|0
1707398700000|2024-02-08 13:25:00|274.5|272.3|274.57|272.37|275.25|273.05|274.35|272.15|0
1707399000000|2024-02-08 13:30:00|274.5|272.3|275.1|272.9|275.63|273.43|273.97|271.77|0
1707399300000|2024-02-08 13:35:00|275.55|273.35|277.22|275.02|277.37|275.17|274.95|272.75|0
1707399600000|2024-02-08 13:40:00|277.37|275.17|276.76|274.56|278.28|276.08|276.46|274.26|0
1707399900000|2024-02-08 13:45:00|276.91|274.71|276.91|274.71|277.22|275.02|276.31|274.11|0
1707400200000|2024-02-08 13:50:00|276.61|274.41|276.61|274.41|277.52|275.32|276|273.8|0
1707400500000|2024-02-08 13:55:00|276.46|274.26|277.36|275.16|277.36|275.16|275.85|273.65|0
1707400800000|2024-02-08 14:00:00|277.21|275.01|277.51|275.31|277.82|275.62|276.98|274.78|0
1707401100000|2024-02-08 14:05:00|277.67|275.47|277.21|275.01|277.67|275.47|277.13|274.93|0
1707401400000|2024-02-08 14:10:00|277.06|274.86|277.06|274.86|277.66|275.46|276.45|274.25|0
1707401700000|2024-02-08 14:15:00|277.21|275.01|277.81|275.61|278.27|276.07|277.06|274.86|0
1707402000000|2024-02-08 14:20:00|277.66|275.46|277.66|275.46|278.12|275.92|277.36|275.16|0
1707402300000|2024-02-08 14:25:00|277.81|275.61|278.87|276.67|278.87|276.67|277.81|275.61|0
1707402600000|2024-02-08 14:30:00|279.03|276.83|278.11|275.91|279.03|276.83|276.9|274.7|0
1707402900000|2024-02-08 14:35:00|278.26|276.06|278.87|276.67|280.09|277.89|277.96|275.76|0
1707403200000|2024-02-08 14:40:00|279.02|276.82|277.35|275.15|279.18|276.98|276.14|273.94|0
1707403500000|2024-02-08 14:45:00|277.8|275.6|276.59|274.39|277.96|275.76|276.44|274.24|0
1707403800000|2024-02-08 14:50:00|276.74|274.54|277.8|275.6|278.26|276.06|276.74|274.54|0
1707404100000|2024-02-08 14:55:00|277.95|275.75|278.26|276.06|278.71|276.51|277.34|275.14|0
1707404400000|2024-02-08 15:00:00|278.41|276.21|278.56|276.36|279.47|277.27|277.65|275.45|0
1707404700000|2024-02-08 15:05:00|278.86|276.66|278.86|276.66|279.62|277.42|278.25|276.05|0
1707405000000|2024-02-08 15:10:00|279.01|276.81|277.11|274.91|279.01|276.81|277.11|274.91|0
1707405300000|2024-02-08 15:15:00|277.19|274.99|278.4|276.2|278.86|276.66|277.19|274.99|0
1707405600000|2024-02-08 15:20:00|278.55|276.35|276.58|274.38|279.47|277.27|276.12|273.92|0
1707405900000|2024-02-08 15:25:00|276.43|274.23|277.33|275.13|277.64|275.44|276.43|274.23|0
1707406200000|2024-02-08 15:30:00|277.49|275.29|277.48|275.28|278.55|276.35|275.82|273.62|0
1707406500000|2024-02-08 15:35:00|277.64|275.44|276.42|274.22|278.09|275.89|275.82|273.62|0
1707406800000|2024-02-08 15:40:00|276.57|274.37|276.42|274.22|276.57|274.37|274.15|271.95|0
1707407100000|2024-02-08 15:45:00|276.27|274.07|277.94|275.74|278.09|275.89|276.12|273.92|0
1707407400000|2024-02-08 15:50:00|277.86|275.66|279.15|276.95|279.15|276.95|277.48|275.28|0
1707407700000|2024-02-08 15:55:00|279.3|277.1|279.3|277.1|279.45|277.25|278.09|275.89|0
1707408000000|2024-02-08 16:00:00|279.45|277.25|277.48|275.28|279.45|277.25|277.02|274.82|0
1707408300000|2024-02-08 16:05:00|277.63|275.43|276.72|274.52|277.93|275.73|276.41|274.21|0
1707408600000|2024-02-08 16:10:00|276.71|274.51|276.63|274.43|277.7|275.5|276.26|274.06|0
1707408900000|2024-02-08 16:15:00|276.71|274.51|276.11|273.91|277.02|274.82|275.5|273.3|0
1707409200000|2024-02-08 16:20:00|275.95|273.75|276.41|274.21|277.93|275.73|275.8|273.6|0
1707409500000|2024-02-08 16:25:00|276.56|274.36|274.44|272.24|276.86|274.66|274.14|271.94|0
1707409800000|2024-02-08 16:30:00|274.29|272.09|276.1|273.9|276.25|274.05|273.99|271.79|0
1707410100000|2024-02-08 16:35:00|276.25|274.05|276.71|274.51|276.71|274.51|275.65|273.45|0
1707410400000|2024-02-08 16:40:00|276.55|274.35|275.19|272.99|277.31|275.11|275.11|272.91|0
1707410700000|2024-02-08 16:45:00|275.04|272.84|275.49|273.29|275.79|273.59|274.74|272.54|0
1707411000000|2024-02-08 16:50:00|275.64|273.44|276.4|274.2|276.55|274.35|275.64|273.44|0
1707411300000|2024-02-08 16:55:00|276.55|274.35|277|274.8|277.61|275.41|275.94|273.74|0
1707411600000|2024-02-08 17:00:00|277.31|275.11|276.77|274.57|278.05|275.85|276.61|274.41|0
1707411900000|2024-02-08 17:05:00|276.61|274.41|276.31|274.11|276.92|274.72|275.7|273.5|0
1707412200000|2024-02-08 17:10:00|276.16|273.96|277.82|275.62|277.98|275.78|276.16|273.96|0
1707412500000|2024-02-08 17:15:00|277.98|275.78|277.97|275.77|278.13|275.93|277.22|275.02|0
1707412800000|2024-02-08 17:20:00|278.13|275.93|277.97|275.77|278.13|275.93|277.21|275.01|0
1707413100000|2024-02-08 17:25:00|277.82|275.62|278.73|276.53|279.34|277.14|277.82|275.62|0
1707413400000|2024-02-08 17:30:00|278.88|276.68|278.58|276.38|279.19|276.99|278.12|275.92|0
1707413700000|2024-02-08 17:35:00|278.73|276.53|278.57|276.37|278.88|276.68|278.12|275.92|0
1707414000000|2024-02-08 17:40:00|278.42|276.22|277.21|275.01|278.57|276.37|276.9|274.7|0
1707414300000|2024-02-08 17:45:00|277.13|274.93|275.99|273.79|277.28|275.08|275.99|273.79|0
1707414600000|2024-02-08 17:50:00|276.14|273.94|276.29|274.09|277.05|274.85|276.14|273.94|0
1707414900000|2024-02-08 17:55:00|276.14|273.94|275.99|273.79|276.14|273.94|274.93|272.73|0
1707415200000|2024-02-08 18:00:00|276.14|273.94|279.33|277.13|280.24|278.04|275.69|273.49|0
1707415500000|2024-02-08 18:05:00|279.48|277.28|278.41|276.21|280.09|277.89|277.65|275.45|0
1707415800000|2024-02-08 18:10:00|278.57|276.37|278.41|276.21|279.02|276.82|277.8|275.6|0
1707416100000|2024-02-08 18:15:00|278.56|276.36|277.35|275.15|278.72|276.52|277.04|274.84|0
1707416400000|2024-02-08 18:20:00|277.5|275.3|277.5|275.3|278.11|275.91|277.19|274.99|0
1707416700000|2024-02-08 18:25:00|277.65|275.45|278.86|276.66|279.02|276.82|277.65|275.45|0
1707417000000|2024-02-08 18:30:00|279.02|276.82|278.86|276.66|279.32|277.12|278.25|276.05|0
1707417300000|2024-02-08 18:35:00|279.17|276.97|280.38|278.18|280.54|278.34|278.86|276.66|0
1707417600000|2024-02-08 18:40:00|280.23|278.03|278.86|276.66|280.38|278.18|278.55|276.35|0
1707417900000|2024-02-08 18:45:00|279.01|276.81|279.47|277.27|279.77|277.57|278.86|276.66|0
1707418200000|2024-02-08 18:50:00|279.31|277.11|278.25|276.05|279.31|277.11|278.1|275.9|0
1707418500000|2024-02-08 18:55:00|278.32|276.12|279.31|277.11|279.31|277.11|278.25|276.05|0
1707418800000|2024-02-08 19:00:00|279.46|277.26|278.55|276.35|280.22|278.02|278.4|276.2|0
1707419100000|2024-02-08 19:05:00|278.4|276.2|277.63|275.43|279.16|276.96|277.18|274.98|0
1707419400000|2024-02-08 19:10:00|277.86|275.66|277.78|275.58|278.85|276.65|277.63|275.43|0
1707419700000|2024-02-08 19:15:00|278.09|275.89|278.69|276.49|279.23|277.03|277.78|275.58|0
1707420000000|2024-02-08 19:20:00|278.85|276.65|277.48|275.28|279.46|277.26|277.33|275.13|0
1707420300000|2024-02-08 19:25:00|277.63|275.43|277.63|275.43|278.39|276.19|277.48|275.28|0
1707420600000|2024-02-08 19:30:00|277.48|275.28|277.32|275.12|278.08|275.88|276.72|274.52|0
1707420900000|2024-02-08 19:35:00|277.17|274.97|277.32|275.12|277.32|275.12|275.96|273.76|0
1707421200000|2024-02-08 19:40:00|277.17|274.97|278.23|276.03|278.38|276.18|276.87|274.67|0
1707421500000|2024-02-08 19:45:00|278.38|276.18|278.23|276.03|278.99|276.79|278.08|275.88|0
1707421800000|2024-02-08 19:50:00|278.38|276.18|278.84|276.64|279.29|277.09|278.38|276.18|0
1707422100000|2024-02-08 19:55:00|278.99|276.79|280.05|277.85|280.36|278.16|278.53|276.33|0
1707422400000|2024-02-08 20:00:00|279.9|277.7|280.2|278|281.12|278.92|279.75|277.55|0
1707422700000|2024-02-08 20:05:00|280.05|277.85|279.9|277.7|280.81|278.61|279.9|277.7|0
1707423000000|2024-02-08 20:10:00|280.2|278|280.35|278.15|281.12|278.92|279.9|277.7|0
1707423300000|2024-02-08 20:15:00|280.51|278.31|280.81|278.61|280.96|278.76|280.05|277.85|0
1707423600000|2024-02-08 20:20:00|280.96|278.76|281.42|279.22|281.57|279.37|280.81|278.61|0
1707423900000|2024-02-08 20:25:00|281.11|278.91|280.96|278.76|282.03|279.83|280.5|278.3|0
1707424200000|2024-02-08 20:30:00|280.81|278.61|280.96|278.76|281.42|279.22|280.8|278.6|0
1707424500000|2024-02-08 20:35:00|280.8|278.6|280.65|278.45|280.96|278.76|280.35|278.15|0
1707424800000|2024-02-08 20:40:00|280.96|278.76|280.34|278.14|281.11|278.91|280.19|277.99|0
1707425100000|2024-02-08 20:45:00|280.5|278.3|278.67|276.47|280.5|278.3|278.51|276.31|0
1707425400000|2024-02-08 20:50:00|279.12|276.92|278.06|275.86|280.95|278.75|277.75|275.55|0
1707425700000|2024-02-08 20:55:00|278.36|276.16|281.71|279.51|282.94|280.74|278.36|276.16|0
1707426000000|2024-02-08 21:00:00|281.1|278.9|280.49|278.29|281.1|278.9|279.42|277.22|0
1707426300000|2024-02-08 21:05:00|280.64|278.44|280.49|278.29|280.79|278.59|280.49|278.29|0
1707426600000|2024-02-08 21:10:00|280.64|278.44|280.49|278.29|280.79|278.59|280.33|278.13|0
1707426900000|2024-02-08 21:15:00|280.59|278.19|280.74|278.34|281.2|278.8|280.58|278.18|0
1707427200000|2024-02-08 21:20:00|280.66|278.26|280.58|278.18|280.66|278.26|280.43|278.03|0
1707427500000|2024-02-08 21:25:00|280.66|278.26|280.73|278.33|280.74|278.34|280.43|278.03|0
1707427800000|2024-02-08 21:30:00|280.58|278.18|280.81|278.41|280.89|278.49|280.58|278.18|0
1707428100000|2024-02-08 21:35:00|280.88|278.48|280.58|278.18|280.88|278.48|280.58|278.18|0
1707428400000|2024-02-08 21:40:00|280.5|278.1|280.88|278.48|280.88|278.48|280.5|278.1|0
1707428700000|2024-02-08 21:45:00|281.03|278.63|280.73|278.33|281.19|278.79|280.73|278.33|0
1707429000000|2024-02-08 21:50:00|280.57|278.17|280.42|278.02|280.57|278.17|280.42|278.02|0
1707429300000|2024-02-08 21:55:00|280.27|277.87|279.88|277.48|280.57|278.17|279.73|277.33|0
1707429600000|2024-02-08 22:00:00|279.99|277.59|280.26|277.86|280.42|278.02|279.9|277.5|0
1707429900000|2024-02-08 22:05:00|280.23|277.83|280.21|277.81|280.52|278.12|280.06|277.66|0
1707430200000|2024-02-08 22:10:00|280.23|277.83|280.16|277.76|280.3|277.9|280.16|277.76|0
1707430500000|2024-02-08 22:15:00|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1707430800000|2024-02-08 22:20:00|280.16|277.76|279.85|277.45|280.16|277.76|279.85|277.45|0
1707431100000|2024-02-08 22:25:00|279.67|277.27|279.98|277.58|280.18|277.78|279.67|277.27|0
1707431400000|2024-02-08 22:30:00|280.01|277.61|280.01|277.61|280.09|277.69|279.98|277.58|0
1707431700000|2024-02-08 22:35:00|280|277.6|280.09|277.69|280.09|277.69|280|277.6|0
1707432000000|2024-02-08 22:40:00|280.05|277.65|280.09|277.69|280.25|277.85|280.02|277.62|0
1707432300000|2024-02-08 22:45:00|280.11|277.71|280.07|277.67|280.14|277.74|280.02|277.62|0
1707432600000|2024-02-08 22:50:00|280.04|277.64|280.04|277.64|280.22|277.82|280.02|277.62|0
1707432900000|2024-02-08 22:55:00|280.02|277.62|279.97|277.57|280.02|277.62|279.88|277.48|0
1707433200000|2024-02-08 23:00:00|279.84|277.44|279.64|277.24|279.94|277.54|279.03|276.63|0
1707433500000|2024-02-08 23:05:00|279.56|277.16|279.94|277.54|279.94|277.54|279.48|277.08|0
1707433800000|2024-02-08 23:10:00|280.09|277.69|279.48|277.08|280.09|277.69|279.48|277.08|0
1707434100000|2024-02-08 23:15:00|279.63|277.23|279.94|277.54|279.94|277.54|279.48|277.08|0
1707434400000|2024-02-08 23:20:00|280.09|277.69|279.93|277.53|280.09|277.69|279.7|277.3|0
1707434700000|2024-02-08 23:25:00|280.01|277.61|279.93|277.53|280.24|277.84|279.93|277.53|0
1707435000000|2024-02-08 23:30:00|280.09|277.69|280.08|277.68|280.31|277.91|280.08|277.68|0
1707435300000|2024-02-08 23:35:00|280.24|277.84|280.39|277.99|280.39|277.99|280.23|277.83|0
1707435600000|2024-02-08 23:40:00|280.31|277.91|280.39|277.99|280.39|277.99|280.23|277.83|0
1707435900000|2024-02-08 23:45:00|280.23|277.83|280.38|277.98|280.69|278.29|280.23|277.83|0
1707436200000|2024-02-08 23:50:00|280.23|277.83|280.23|277.83|280.38|277.98|280.08|277.68|0
1707436500000|2024-02-08 23:55:00|280.3|277.9|280.38|277.98|280.38|277.98|280.08|277.68|0
1707436800000|2024-02-09 00:00:00|280.53|278.13|280.68|278.28|280.69|278.29|279.92|277.52|0
1707437100000|2024-02-09 00:05:00|280.53|278.13|281.29|278.89|281.29|278.89|280.45|278.05|0
1707437400000|2024-02-09 00:10:00|281.45|279.05|280.83|278.43|281.45|279.05|280.83|278.43|0
1707437700000|2024-02-09 00:15:00|280.68|278.28|280.68|278.28|280.83|278.43|280.37|277.97|0
1707438000000|2024-02-09 00:20:00|280.83|278.43|280.53|278.13|280.83|278.43|280.53|278.13|0
1707438300000|2024-02-09 00:25:00|280.37|277.97|280.52|278.12|280.83|278.43|280.37|277.97|0
1707438600000|2024-02-09 00:30:00|280.68|278.28|280.52|278.12|280.83|278.43|280.37|277.97|0
1707438900000|2024-02-09 00:35:00|280.37|277.97|280.83|278.43|280.83|278.43|280.37|277.97|0
1707439200000|2024-02-09 00:40:00|280.67|278.27|281.28|278.88|281.28|278.88|280.59|278.19|0
1707439500000|2024-02-09 00:45:00|281.13|278.73|279.91|277.51|281.13|278.73|279.91|277.51|0
1707439800000|2024-02-09 00:50:00|280.06|277.66|279.75|277.35|280.06|277.66|279.75|277.35|0
1707440100000|2024-02-09 00:55:00|279.6|277.2|278.99|276.59|279.6|277.2|278.99|276.59|0
1707440400000|2024-02-09 01:00:00|279.14|276.74|279.75|277.35|280.21|277.81|279.14|276.74|0
1707440700000|2024-02-09 01:05:00|279.9|277.5|279.29|276.89|279.9|277.5|279.14|276.74|0
1707441000000|2024-02-09 01:10:00|279.44|277.04|279.44|277.04|279.75|277.35|279.44|277.04|0
1707441300000|2024-02-09 01:15:00|279.34|277.14|279.95|277.75|279.95|277.75|279.19|276.99|0
1707441600000|2024-02-09 01:20:00|279.87|277.67|279.19|276.99|279.95|277.75|279.19|276.99|0
1707441900000|2024-02-09 01:25:00|279.03|276.83|279.34|277.14|279.49|277.29|278.88|276.68|0
1707442200000|2024-02-09 01:30:00|279.18|276.98|279.34|277.14|279.49|277.29|278.88|276.68|0
1707442500000|2024-02-09 01:35:00|279.49|277.29|279.64|277.44|279.64|277.44|279.18|276.98|0
1707442800000|2024-02-09 01:40:00|279.49|277.29|279.48|277.28|279.79|277.59|279.25|277.05|0
1707443100000|2024-02-09 01:45:00|279.64|277.44|279.18|276.98|279.64|277.44|279.03|276.83|0
1707443400000|2024-02-09 01:50:00|279.33|277.13|279.18|276.98|279.48|277.28|279.03|276.83|0
1707443700000|2024-02-09 01:55:00|279.02|276.82|279.18|276.98|279.33|277.13|278.87|276.67|0
1707444000000|2024-02-09 02:00:00|279.25|277.05|278.87|276.67|279.33|277.13|278.87|276.67|0
1707444300000|2024-02-09 02:05:00|279.02|276.82|279.02|276.82|279.17|276.97|278.87|276.67|0
1707444600000|2024-02-09 02:10:00|279.17|276.97|279.32|277.12|279.48|277.28|279.17|276.97|0
1707444900000|2024-02-09 02:15:00|279.4|277.2|279.47|277.27|279.47|277.27|279.17|276.97|0
1707445200000|2024-02-09 02:20:00|279.62|277.42|279.78|277.58|279.78|277.58|279.62|277.42|0
1707445500000|2024-02-09 02:25:00|279.62|277.42|279.32|277.12|279.78|277.58|279.32|277.12|0
1707445800000|2024-02-09 02:30:00|279.39|277.19|279.32|277.12|279.47|277.27|279.32|277.12|0
1707446100000|2024-02-09 02:35:00|279.47|277.27|279.77|277.57|279.92|277.72|279.47|277.27|0
1707446400000|2024-02-09 02:40:00|279.62|277.42|279.77|277.57|279.77|277.57|279.47|277.27|0
1707446700000|2024-02-09 02:45:00|279.62|277.42|279.77|277.57|279.92|277.72|279.62|277.42|0
1707447000000|2024-02-09 02:50:00|279.92|277.72|279.77|277.57|279.92|277.72|279.62|277.42|0
1707447300000|2024-02-09 02:55:00|279.61|277.41|279.61|277.41|279.77|277.57|279.61|277.41|0
1707447600000|2024-02-09 03:00:00|279.77|277.57|280.07|277.87|280.14|277.94|279.76|277.56|0
1707447900000|2024-02-09 03:05:00|279.99|277.79|280.22|278.02|280.22|278.02|279.99|277.79|0
1707448200000|2024-02-09 03:10:00|280.37|278.17|280.07|277.87|280.37|278.17|280.07|277.87|0
1707448500000|2024-02-09 03:15:00|279.91|277.71|280.06|277.86|280.07|277.87|279.91|277.71|0
1707448800000|2024-02-09 03:20:00|280.22|278.02|280.21|278.01|280.37|278.17|280.06|277.86|0
1707449100000|2024-02-09 03:25:00|280.06|277.86|280.21|278.01|280.21|278.01|280.06|277.86|0
1707449400000|2024-02-09 03:30:00|280.06|277.86|279.91|277.71|280.06|277.86|279.75|277.55|0
1707449700000|2024-02-09 03:35:00|280.06|277.86|280.52|278.32|280.52|278.32|279.91|277.71|0
1707450000000|2024-02-09 03:40:00|280.36|278.16|280.51|278.31|280.51|278.31|280.36|278.16|0
1707450300000|2024-02-09 03:45:00|280.67|278.47|280.51|278.31|280.67|278.47|280.21|278.01|0
1707450600000|2024-02-09 03:50:00|280.36|278.16|280.82|278.62|280.82|278.62|280.36|278.16|0
1707450900000|2024-02-09 03:55:00|280.66|278.46|280.81|278.61|280.81|278.61|280.51|278.31|0
1707451200000|2024-02-09 04:00:00|280.97|278.77|280.66|278.46|280.97|278.77|280.66|278.46|0
1707451500000|2024-02-09 04:05:00|280.51|278.31|280.66|278.46|280.81|278.61|280.51|278.31|0
1707451800000|2024-02-09 04:10:00|280.5|278.3|280.5|278.3|280.5|278.3|280.5|278.3|0
1707452100000|2024-02-09 04:15:00|280.58|278.38|280.5|278.3|280.66|278.46|280.5|278.3|0
1707452400000|2024-02-09 04:20:00|280.66|278.46|280.65|278.45|280.66|278.46|280.5|278.3|0
1707452700000|2024-02-09 04:25:00|280.5|278.3|280.35|278.15|280.5|278.3|280.35|278.15|0
1707453000000|2024-02-09 04:30:00|280.42|278.22|280.34|278.14|280.5|278.3|280.34|278.14|0
1707453300000|2024-02-09 04:35:00|280.42|278.22|280.19|277.99|280.5|278.3|280.19|277.99|0
1707453600000|2024-02-09 04:40:00|280.26|278.06|280.49|278.29|280.49|278.29|280.19|277.99|0
1707453900000|2024-02-09 04:45:00|280.34|278.14|280.34|278.14|280.49|278.29|280.34|278.14|0
1707454200000|2024-02-09 04:50:00|280.49|278.29|280.34|278.14|280.49|278.29|280.19|277.99|0
1707454500000|2024-02-09 04:55:00|280.19|277.99|279.88|277.68|280.19|277.99|279.88|277.68|0
1707454800000|2024-02-09 05:00:00|279.95|277.75|280.34|278.14|280.34|278.14|279.95|277.75|0
1707455100000|2024-02-09 05:05:00|280.18|277.98|280.49|278.29|280.49|278.29|280.18|277.98|0
1707455400000|2024-02-09 05:10:00|280.41|278.21|280.48|278.28|280.49|278.29|280.41|278.21|0
1707455700000|2024-02-09 05:15:00|280.33|278.13|280.33|278.13|280.33|278.13|280.33|278.13|0
1707456300000|2024-02-09 05:25:00|280.48|278.28|280.33|278.13|280.48|278.28|280.33|278.13|0
1707456600000|2024-02-09 05:30:00|280.48|278.28|280.33|278.13|280.48|278.28|280.33|278.13|0
1707456900000|2024-02-09 05:35:00|280.25|278.05|280.02|277.82|280.25|278.05|279.87|277.67|0
1707457200000|2024-02-09 05:40:00|280.17|277.97|280.02|277.82|280.17|277.97|280.02|277.82|0
1707457500000|2024-02-09 05:45:00|279.86|277.66|279.41|277.21|279.86|277.66|279.41|277.21|0
1707457800000|2024-02-09 05:50:00|279.48|277.28|279.4|277.2|279.56|277.36|279.4|277.2|0
1707458100000|2024-02-09 05:55:00|279.25|277.05|279.1|276.9|279.25|277.05|279.1|276.9|0
1707458400000|2024-02-09 06:00:00|279.25|277.05|279.1|276.9|279.4|277.2|279.1|276.9|0
1707458700000|2024-02-09 06:05:00|279.25|277.05|279.25|277.05|279.25|277.05|279.1|276.9|0
1707459000000|2024-02-09 06:10:00|279.32|277.12|279.4|277.2|279.4|277.2|279.09|276.89|0
1707459300000|2024-02-09 06:15:00|279.47|277.27|279.24|277.04|279.47|277.27|279.24|277.04|0
1707459600000|2024-02-09 06:20:00|279.09|276.89|279.24|277.04|279.24|277.04|279.09|276.89|0
1707459900000|2024-02-09 06:25:00|279.32|277.12|279.09|276.89|279.39|277.19|279.09|276.89|0
1707460200000|2024-02-09 06:30:00|279.24|277.04|279.54|277.34|279.54|277.34|279.24|277.04|0
1707460500000|2024-02-09 06:35:00|279.7|277.5|279.54|277.34|279.7|277.5|279.54|277.34|0
1707460800000|2024-02-09 06:40:00|279.39|277.19|279.24|277.04|279.54|277.34|279.24|277.04|0
1707461100000|2024-02-09 06:45:00|279.39|277.19|279.54|277.34|279.54|277.34|279.23|277.03|0
1707461400000|2024-02-09 06:50:00|279.39|277.19|279.39|277.19|279.69|277.49|279.23|277.03|0
1707461700000|2024-02-09 06:55:00|279.38|277.18|279.38|277.18|279.54|277.34|279.38|277.18|0
1707462000000|2024-02-09 07:00:00|279.54|277.34|279.99|277.79|280.14|277.94|279.38|277.18|0
1707462300000|2024-02-09 07:05:00|279.84|277.64|279.69|277.49|279.99|277.79|279.53|277.33|0
1707462600000|2024-02-09 07:10:00|279.68|277.48|279.99|277.79|280.14|277.94|279.68|277.48|0
1707462900000|2024-02-09 07:15:00|280.06|277.86|280.21|278.01|280.45|278.25|279.99|277.79|0
1707463200000|2024-02-09 07:20:00|280.14|277.94|280.75|278.55|280.75|278.55|280.14|277.94|0
1707463500000|2024-02-09 07:25:00|280.9|278.7|280.9|278.7|281.21|279.01|280.6|278.4|0
1707463800000|2024-02-09 07:30:00|280.75|278.55|280.44|278.24|280.9|278.7|280.44|278.24|0
1707464100000|2024-02-09 07:35:00|280.59|278.39|280.59|278.39|280.74|278.54|280.44|278.24|0
1707464400000|2024-02-09 07:40:00|280.74|278.54|280.44|278.24|280.9|278.7|280.44|278.24|0
1707464700000|2024-02-09 07:45:00|280.59|278.39|280.74|278.54|280.89|278.69|280.28|278.08|0
1707465000000|2024-02-09 07:50:00|280.81|278.61|280.89|278.69|281.05|278.85|280.74|278.54|0
1707465300000|2024-02-09 07:55:00|280.74|278.54|281.42|279.22|281.5|279.3|280.74|278.54|0
1707465600000|2024-02-09 08:00:00|281.35|279.15|283.03|280.83|283.65|281.45|281.35|279.15|0
1707465900000|2024-02-09 08:05:00|282.88|280.68|282.42|280.22|282.95|280.75|281.96|279.76|0
1707466200000|2024-02-09 08:10:00|282.57|280.37|282.26|280.06|282.57|280.37|281.8|279.6|0
1707466500000|2024-02-09 08:15:00|282.18|279.98|282.11|279.91|282.26|280.06|281.65|279.45|0
1707466800000|2024-02-09 08:20:00|282.26|280.06|283.03|280.83|283.03|280.83|282.11|279.91|0
1707467100000|2024-02-09 08:25:00|283.18|280.98|284.41|282.21|284.41|282.21|282.87|280.67|0
1707467400000|2024-02-09 08:30:00|284.56|282.36|284.71|282.51|284.71|282.51|283.94|281.74|0
1707467700000|2024-02-09 08:35:00|284.56|282.36|284.56|282.36|284.87|282.67|284.4|282.2|0
1707468000000|2024-02-09 08:40:00|284.4|282.2|283.17|280.97|284.56|282.36|283.02|280.82|0
1707468300000|2024-02-09 08:45:00|283.02|280.82|283.48|281.28|283.55|281.35|282.87|280.67|0
1707468600000|2024-02-09 08:50:00|283.32|281.12|283.94|281.74|283.94|281.74|283.32|281.12|0
1707468900000|2024-02-09 08:55:00|284.09|281.89|284.24|282.04|284.24|282.04|283.63|281.43|0
1707469200000|2024-02-09 09:00:00|284.09|281.89|283.78|281.58|284.09|281.89|283.32|281.12|0
1707469500000|2024-02-09 09:05:00|283.63|281.43|282.7|280.5|283.63|281.43|282.7|280.5|0
1707469800000|2024-02-09 09:10:00|282.86|280.66|281.63|279.43|283.01|280.81|281.48|279.28|0
1707470100000|2024-02-09 09:15:00|281.48|279.28|282.09|279.89|282.55|280.35|281.17|278.97|0
1707470400000|2024-02-09 09:20:00|281.94|279.74|282.7|280.5|282.7|280.5|281.93|279.73|0
1707470700000|2024-02-09 09:25:00|282.55|280.35|282.39|280.19|282.7|280.5|282.09|279.89|0
1707471000000|2024-02-09 09:30:00|282.24|280.04|282.7|280.5|282.7|280.5|281.93|279.73|0
1707471300000|2024-02-09 09:35:00|282.54|280.34|282.85|280.65|282.85|280.65|282.08|279.88|0
1707471600000|2024-02-09 09:40:00|282.69|280.49|282.54|280.34|282.85|280.65|282.39|280.19|0
1707471900000|2024-02-09 09:45:00|282.39|280.19|282.69|280.49|283.31|281.11|282.23|280.03|0
1707472200000|2024-02-09 09:50:00|282.77|280.57|282.84|280.64|283.15|280.95|282.54|280.34|0
1707472500000|2024-02-09 09:55:00|282.76|280.56|283.15|280.95|283.15|280.95|282.69|280.49|0
1707472800000|2024-02-09 10:00:00|283|280.8|283.76|281.56|283.76|281.56|282.69|280.49|0
1707473100000|2024-02-09 10:05:00|283.68|281.48|283.76|281.56|283.91|281.71|283.3|281.1|0
1707473400000|2024-02-09 10:10:00|283.68|281.48|283.91|281.71|283.91|281.71|283.45|281.25|0
1707473700000|2024-02-09 10:15:00|283.99|281.79|284.75|282.55|284.83|282.63|283.99|281.79|0
1707474000000|2024-02-09 10:20:00|284.68|282.48|284.52|282.32|284.83|282.63|284.37|282.17|0
1707474300000|2024-02-09 10:25:00|284.37|282.17|284.52|282.32|284.68|282.48|284.22|282.02|0
1707474600000|2024-02-09 10:30:00|284.37|282.17|284.37|282.17|284.83|282.63|284.29|282.09|0
1707474900000|2024-02-09 10:35:00|284.52|282.32|284.06|281.86|284.52|282.32|284.06|281.86|0
1707475200000|2024-02-09 10:40:00|284.21|282.01|284.36|282.16|285.29|283.09|284.21|282.01|0
1707475500000|2024-02-09 10:45:00|284.28|282.08|284.67|282.47|284.82|282.62|284.21|282.01|0
1707475800000|2024-02-09 10:50:00|284.74|282.54|284.36|282.16|284.74|282.54|284.21|282.01|0
1707476100000|2024-02-09 10:55:00|284.21|282.01|284.51|282.31|284.51|282.31|284.05|281.85|0
1707476400000|2024-02-09 11:00:00|284.67|282.47|283.43|281.23|284.67|282.47|283.43|281.23|0
1707476700000|2024-02-09 11:05:00|283.28|281.08|284.05|281.85|284.05|281.85|283.28|281.08|0
1707477000000|2024-02-09 11:10:00|283.97|281.77|284.05|281.85|284.2|282|283.66|281.46|0
1707477300000|2024-02-09 11:15:00|284.2|282|284.2|282|284.35|282.15|284.04|281.84|0
1707477600000|2024-02-09 11:20:00|284.12|281.92|284.35|282.15|284.35|282.15|283.74|281.54|0
1707477900000|2024-02-09 11:25:00|284.2|282|284.81|282.61|284.96|282.76|283.96|281.76|0
1707478200000|2024-02-09 11:30:00|284.96|282.76|285.12|282.92|285.27|283.07|284.96|282.76|0
1707478500000|2024-02-09 11:35:00|285.27|283.07|285.42|283.22|285.58|283.38|285.12|282.92|0
1707478800000|2024-02-09 11:40:00|285.27|283.07|285.11|282.91|285.73|283.53|285.03|282.83|0
1707479100000|2024-02-09 11:45:00|285.27|283.07|284.8|282.6|285.27|283.07|284.34|282.14|0
1707479400000|2024-02-09 11:50:00|284.65|282.45|284.34|282.14|284.72|282.52|284.19|281.99|0
1707479700000|2024-02-09 11:55:00|284.41|282.21|285.11|282.91|285.26|283.06|284.34|282.14|0
1707480000000|2024-02-09 12:00:00|285.18|282.98|286.34|284.14|286.65|284.45|285.11|282.91|0
1707480300000|2024-02-09 12:05:00|286.19|283.99|285.88|283.68|286.34|284.14|285.57|283.37|0
1707480600000|2024-02-09 12:10:00|285.8|283.6|286.03|283.83|286.18|283.98|285.72|283.52|0
1707480900000|2024-02-09 12:15:00|286.18|283.98|285.87|283.67|286.18|283.98|285.72|283.52|0
1707481200000|2024-02-09 12:20:00|286.03|283.83|286.64|284.44|286.95|284.75|286.03|283.83|0
1707481500000|2024-02-09 12:25:00|286.56|284.36|286.33|284.13|286.64|284.44|286.18|283.98|0
1707481800000|2024-02-09 12:30:00|286.18|283.98|286.64|284.44|286.64|284.44|286.02|283.82|0
1707482100000|2024-02-09 12:35:00|286.49|284.29|286.48|284.28|286.64|284.44|286.18|283.98|0
1707482400000|2024-02-09 12:40:00|286.33|284.13|286.79|284.59|286.95|284.75|286.17|283.97|0
1707482700000|2024-02-09 12:45:00|286.95|284.75|287.1|284.9|287.1|284.9|286.79|284.59|0
1707483000000|2024-02-09 12:50:00|286.94|284.74|286.48|284.28|287.25|285.05|286.33|284.13|0
1707483300000|2024-02-09 12:55:00|286.4|284.2|286.01|283.81|286.48|284.28|286.01|283.81|0
1707483600000|2024-02-09 13:00:00|286.09|283.89|286.48|284.28|286.79|284.59|285.71|283.51|0
1707483900000|2024-02-09 13:05:00|286.4|284.2|286.01|283.81|286.79|284.59|285.86|283.66|0
1707484200000|2024-02-09 13:10:00|286.17|283.97|286.16|283.96|286.47|284.27|286.01|283.81|0
1707484500000|2024-02-09 13:15:00|286.32|284.12|286.47|284.27|286.47|284.27|286.16|283.96|0
1707484800000|2024-02-09 13:20:00|286.55|284.35|286.16|283.96|286.78|284.58|286.16|283.96|0
1707485100000|2024-02-09 13:25:00|286.32|284.12|286.16|283.96|286.47|284.27|286.01|283.81|0
1707485400000|2024-02-09 13:30:00|286.01|283.81|292.06|289.86|297.07|294.87|284.93|282.73|0
1707485700000|2024-02-09 13:35:00|292.21|290.01|294.67|292.47|298.08|295.88|291.12|288.92|0
1707486000000|2024-02-09 13:40:00|294.83|292.63|293.42|291.22|294.83|292.63|291.25|289.05|0
1707486300000|2024-02-09 13:45:00|293.11|290.91|292.49|290.29|293.26|291.06|291.24|289.04|0
1707486600000|2024-02-09 13:50:00|292.64|290.44|291.78|289.58|292.64|290.44|290.93|288.73|0
1707486900000|2024-02-09 13:55:00|291.86|289.66|290.93|288.73|292.17|289.97|290.93|288.73|0
1707487200000|2024-02-09 14:00:00|290.31|288.11|289.38|287.18|290.31|288.11|288.61|286.41|0
1707487500000|2024-02-09 14:05:00|289.53|287.33|289.53|287.33|289.84|287.64|288.61|286.41|0
1707487800000|2024-02-09 14:10:00|289.69|287.49|290.31|288.11|291.08|288.88|289.53|287.33|0
1707488100000|2024-02-09 14:15:00|290.15|287.95|289.53|287.33|290.15|287.95|289.53|287.33|0
1707488400000|2024-02-09 14:20:00|289.38|287.18|287.06|284.86|289.53|287.33|286.9|284.7|0
1707488700000|2024-02-09 14:25:00|286.9|284.7|284.45|282.25|287.06|284.86|283.83|281.63|0
1707489000000|2024-02-09 14:30:00|284.91|282.71|285.83|283.63|286.44|284.24|282.61|280.41|0
1707489300000|2024-02-09 14:35:00|285.67|283.47|285.52|283.32|286.9|284.7|284.6|282.4|0
1707489600000|2024-02-09 14:40:00|285.67|283.47|286.74|284.54|286.74|284.54|284.9|282.7|0
1707489900000|2024-02-09 14:45:00|286.9|284.7|285.42|283.22|287.05|284.85|283.42|281.22|0
1707490200000|2024-02-09 14:50:00|285.73|283.53|285.73|283.53|286.03|283.83|283.73|281.53|0
1707490500000|2024-02-09 14:55:00|286.5|284.3|288.19|285.99|288.19|285.99|285.11|282.91|0
1707490800000|2024-02-09 15:00:00|288.65|286.45|288.34|286.14|289.27|287.07|286.19|283.99|0
1707491100000|2024-02-09 15:05:00|288.19|285.99|288.65|286.45|289.12|286.92|286.95|284.75|0
1707491400000|2024-02-09 15:10:00|288.81|286.61|287.72|285.52|288.81|286.61|286.95|284.75|0
1707491700000|2024-02-09 15:15:00|287.88|285.68|287.72|285.52|289.89|287.69|287.57|285.37|0
1707492000000|2024-02-09 15:20:00|287.57|285.37|288.34|286.14|288.34|286.14|286.64|284.44|0
1707492300000|2024-02-09 15:25:00|288.18|285.98|289.11|286.91|289.18|286.98|287.72|285.52|0
1707492600000|2024-02-09 15:30:00|289.26|287.06|289.88|287.68|290.66|288.46|288.49|286.29|0
1707492900000|2024-02-09 15:35:00|290.19|287.99|290.8|288.6|291.89|289.69|289.88|287.68|0
1707493200000|2024-02-09 15:40:00|290.96|288.76|290.8|288.6|291.73|289.53|290.18|287.98|0
1707493500000|2024-02-09 15:45:00|290.95|288.75|291.57|289.37|292.04|289.84|290.95|288.75|0
1707493800000|2024-02-09 15:50:00|291.73|289.53|291.42|289.22|292.19|289.99|291.11|288.91|0
1707494100000|2024-02-09 15:55:00|291.57|289.37|291.88|289.68|292.03|289.83|290.18|287.98|0
1707494400000|2024-02-09 16:00:00|292.03|289.83|292.65|290.45|292.81|290.61|291.02|288.82|0
1707494700000|2024-02-09 16:05:00|292.34|290.14|292.03|289.83|293.28|291.08|291.72|289.52|0
1707495000000|2024-02-09 16:10:00|291.88|289.68|292.65|290.45|293.43|291.23|291.88|289.68|0
1707495300000|2024-02-09 16:15:00|292.81|290.61|291.87|289.67|293.12|290.92|291.25|289.05|0
1707495600000|2024-02-09 16:20:00|291.72|289.52|290.94|288.74|292.49|290.29|290.79|288.59|0
1707495900000|2024-02-09 16:25:00|290.79|288.59|290.47|288.27|291.1|288.9|289.7|287.5|0
1707496200000|2024-02-09 16:30:00|290.63|288.43|289.54|287.34|290.94|288.74|289.39|287.19|0
1707496500000|2024-02-09 16:35:00|289.39|287.19|289.39|287.19|289.7|287.5|288|285.8|0
1707496800000|2024-02-09 16:40:00|289.23|287.03|290.16|287.96|290.63|288.43|289.23|287.03|0
1707497100000|2024-02-09 16:45:00|290.32|288.12|290.93|288.73|291.4|289.2|290|287.8|0
1707497400000|2024-02-09 16:50:00|291.09|288.89|289.69|287.49|291.24|289.04|288.92|286.72|0
1707497700000|2024-02-09 16:55:00|289.54|287.34|289.54|287.34|290.62|288.42|289.38|287.18|0
1707498000000|2024-02-09 17:00:00|289.69|287.49|289.07|286.87|289.85|287.65|288.76|286.56|0
1707498300000|2024-02-09 17:05:00|288.92|286.72|289.53|287.33|289.84|287.64|288.3|286.1|0
1707498600000|2024-02-09 17:10:00|289.69|287.49|290.31|288.11|290.62|288.42|289.22|287.02|0
1707498900000|2024-02-09 17:15:00|290.15|287.95|289.53|287.33|290.61|288.41|289.53|287.33|0
1707499200000|2024-02-09 17:20:00|289.68|287.48|291.08|288.88|291.08|288.88|289.53|287.33|0
1707499500000|2024-02-09 17:25:00|291.23|289.03|292.78|290.58|292.94|290.74|291.15|288.95|0
1707499800000|2024-02-09 17:30:00|292.94|290.74|293.09|290.89|293.56|291.36|292.16|289.96|0
1707500100000|2024-02-09 17:35:00|292.94|290.74|292|289.8|293.09|290.89|291.54|289.34|0
1707500400000|2024-02-09 17:40:00|292.16|289.96|293.71|291.51|293.71|291.51|292.16|289.96|0
1707500700000|2024-02-09 17:45:00|293.56|291.36|294.02|291.82|294.18|291.98|292.93|290.73|0
1707501000000|2024-02-09 17:50:00|294.18|291.98|294.41|292.21|294.8|292.6|293.24|291.04|0
1707501300000|2024-02-09 17:55:00|294.33|292.13|294.95|292.75|295.11|292.91|294.02|291.82|0
1707501600000|2024-02-09 18:00:00|295.11|292.91|295.03|292.83|295.42|293.22|294.49|292.29|0
1707501900000|2024-02-09 18:05:00|294.95|292.75|294.64|292.44|295.11|292.91|294.02|291.82|0
1707502200000|2024-02-09 18:10:00|294.87|292.67|294.79|292.59|295.73|293.53|294.64|292.44|0
1707502500000|2024-02-09 18:15:00|294.95|292.75|294.79|292.59|294.95|292.75|294.01|291.81|0
1707502800000|2024-02-09 18:20:00|294.95|292.75|295.73|293.53|295.88|293.68|294.95|292.75|0
1707503100000|2024-02-09 18:25:00|295.8|293.6|296.82|294.62|297.29|295.09|295.26|293.06|0
1707503400000|2024-02-09 18:30:00|296.98|294.78|297.6|295.4|297.92|295.72|296.51|294.31|0
1707503700000|2024-02-09 18:35:00|297.45|295.25|296.66|294.46|297.45|295.25|296.35|294.15|0
1707504000000|2024-02-09 18:40:00|296.82|294.62|297.58|295.38|298.43|296.23|295.41|293.21|0
1707504300000|2024-02-09 18:45:00|297.51|295.31|297.97|295.77|298.29|296.09|297.51|295.31|0
1707504600000|2024-02-09 18:50:00|297.82|295.62|297.82|295.62|298.29|296.09|296.88|294.68|0
1707504900000|2024-02-09 18:55:00|297.66|295.46|298.28|296.08|298.6|296.4|297.5|295.3|0
1707505200000|2024-02-09 19:00:00|298.13|295.93|299.22|297.02|299.38|297.18|297.97|295.77|0
1707505500000|2024-02-09 19:05:00|299.07|296.87|298.28|296.08|299.22|297.02|298.12|295.92|0
1707505800000|2024-02-09 19:10:00|298.44|296.24|299.53|297.33|299.53|297.33|298.44|296.24|0
1707506100000|2024-02-09 19:15:00|299.38|297.18|299.69|297.49|300|297.8|298.9|296.7|0
1707506400000|2024-02-09 19:20:00|299.85|297.65|300|297.8|300.47|298.27|299.53|297.33|0
1707506700000|2024-02-09 19:25:00|300.16|297.96|300.47|298.27|300.94|298.74|300.16|297.96|0
1707507000000|2024-02-09 19:30:00|300.63|298.43|301.1|298.9|301.26|299.06|300.63|298.43|0
1707507300000|2024-02-09 19:35:00|301.17|298.97|301.41|299.21|301.57|299.37|300.63|298.43|0
1707507600000|2024-02-09 19:40:00|301.57|299.37|306.32|304.12|306.32|304.12|301.57|299.37|0
1707507900000|2024-02-09 19:45:00|306.16|303.96|305.37|303.17|306.79|304.59|305.21|303.01|0
1707508200000|2024-02-09 19:50:00|305.21|303.01|305.21|303.01|305.68|303.48|304.74|302.54|0
1707508500000|2024-02-09 19:55:00|305.05|302.85|304.58|302.38|305.05|302.85|304.26|302.06|0
1707508800000|2024-02-09 20:00:00|304.73|302.53|302.21|300.01|304.73|302.53|301.58|299.38|0
1707509100000|2024-02-09 20:05:00|302.05|299.85|302.84|300.64|302.84|300.64|301.58|299.38|0
1707509400000|2024-02-09 20:10:00|303|300.8|303.47|301.27|303.78|301.58|302.68|300.48|0
1707509700000|2024-02-09 20:15:00|303.38|301.18|304.1|301.9|304.73|302.53|303.15|300.95|0
1707510000000|2024-02-09 20:20:00|304.25|302.05|303.78|301.58|304.49|302.29|303.15|300.95|0
1707510300000|2024-02-09 20:25:00|303.94|301.74|303.3|301.1|303.94|301.74|302.68|300.48|0
1707510600000|2024-02-09 20:30:00|303.15|300.95|302.04|299.84|303.3|301.1|301.57|299.37|0
1707510900000|2024-02-09 20:35:00|301.96|299.76|302.2|300|302.99|300.79|301.89|299.69|0
1707511200000|2024-02-09 20:40:00|302.36|300.16|301.41|299.21|302.99|300.79|301.41|299.21|0
1707511500000|2024-02-09 20:45:00|301.26|299.06|301.1|298.9|302.04|299.84|301.1|298.9|0
1707511800000|2024-02-09 20:50:00|300.94|298.74|302.67|300.47|303.61|301.41|300.94|298.74|0
1707512100000|2024-02-09 20:55:00|303.45|301.25|303.77|301.57|304.87|302.67|302.82|300.62|0
1707512400000|2024-02-09 21:00:00|303.61|301.41|303.14|300.94|304.4|302.2|302.82|300.62|0
1707512700000|2024-02-09 21:05:00|303.29|301.09|303.61|301.41|303.61|301.41|302.66|300.46|0
1707513000000|2024-02-09 21:10:00|303.45|301.25|303.05|300.85|303.61|301.41|303.05|300.85|0
1707700800000|2024-02-12 01:20:00|305.51|303.31|305.67|303.47|305.67|303.47|305.51|303.31|0
1707701100000|2024-02-12 01:25:00|305.51|303.31|305.51|303.31|305.51|303.31|305.51|303.31|0
1707701400000|2024-02-12 01:30:00|305.59|303.39|305.51|303.31|306.14|303.94|305.51|303.31|0
1707701700000|2024-02-12 01:35:00|305.67|303.47|305.58|303.38|305.67|303.47|305.35|303.15|0
1707702000000|2024-02-12 01:40:00|305.66|303.46|305.35|303.15|305.66|303.46|305.35|303.15|0
1707702300000|2024-02-12 01:45:00|305.19|302.99|305.03|302.83|305.35|303.15|305.03|302.83|0
1707702600000|2024-02-12 01:50:00|305.19|302.99|304.87|302.67|305.19|302.99|304.87|302.67|0
1707702900000|2024-02-12 01:55:00|305.03|302.83|305.03|302.83|305.19|302.99|305.03|302.83|0
1707703200000|2024-02-12 02:00:00|305.19|302.99|304.71|302.51|305.19|302.99|304.4|302.2|0
1707703500000|2024-02-12 02:05:00|304.87|302.67|304.71|302.51|305.03|302.83|304.71|302.51|0
1707703800000|2024-02-12 02:10:00|304.87|302.67|304.71|302.51|304.87|302.67|304.71|302.51|0
1707704400000|2024-02-12 02:20:00|304.55|302.35|304.71|302.51|304.86|302.66|304.55|302.35|0
1707704700000|2024-02-12 02:25:00|304.55|302.35|304.7|302.5|304.7|302.5|304.39|302.19|0
1707705000000|2024-02-12 02:30:00|304.86|302.66|304.86|302.66|304.86|302.66|304.7|302.5|0
1707705300000|2024-02-12 02:35:00|305.02|302.82|304.86|302.66|305.02|302.82|304.86|302.66|0
1707705600000|2024-02-12 02:40:00|304.7|302.5|304.86|302.66|304.86|302.66|304.7|302.5|0
1707705900000|2024-02-12 02:45:00|304.7|302.5|304.85|302.65|304.86|302.66|304.7|302.5|0
1707706500000|2024-02-12 02:55:00|304.69|302.49|304.69|302.49|304.85|302.65|304.54|302.34|0
1707706800000|2024-02-12 03:00:00|304.85|302.65|305.01|302.81|305.01|302.81|304.85|302.65|0
1707707100000|2024-02-12 03:05:00|304.85|302.65|305.01|302.81|305.01|302.81|304.85|302.65|0
1707707400000|2024-02-12 03:10:00|304.92|302.72|304.85|302.65|305.01|302.81|304.85|302.65|0
1707707700000|2024-02-12 03:15:00|305|302.8|305|302.8|305.16|302.96|305|302.8|0
1707708000000|2024-02-12 03:20:00|304.84|302.64|304.84|302.64|305|302.8|304.84|302.64|0
1707708300000|2024-02-12 03:25:00|305|302.8|305|302.8|305|302.8|305|302.8|0
1707708600000|2024-02-12 03:30:00|304.84|302.64|304.37|302.17|304.84|302.64|304.37|302.17|0
1707708900000|2024-02-12 03:35:00|304.52|302.32|304.37|302.17|304.68|302.48|304.37|302.17|0
1707709200000|2024-02-12 03:40:00|304.44|302.24|304.52|302.32|304.6|302.4|304.37|302.17|0
1707709500000|2024-02-12 03:45:00|304.36|302.16|304.36|302.16|304.36|302.16|304.36|302.16|0
1707709800000|2024-02-12 03:50:00|304.21|302.01|304.36|302.16|304.36|302.16|304.21|302.01|0
1707710100000|2024-02-12 03:55:00|304.52|302.32|304.52|302.32|304.52|302.32|304.52|302.32|0
1707710400000|2024-02-12 04:00:00|304.67|302.47|304.67|302.47|304.67|302.47|304.52|302.32|0
1707710700000|2024-02-12 04:05:00|304.83|302.63|305.3|303.1|305.3|303.1|304.83|302.63|0
1707711000000|2024-02-12 04:10:00|305.14|302.94|305.3|303.1|305.3|303.1|305.14|302.94|0
1707711300000|2024-02-12 04:15:00|305.46|303.26|305.3|303.1|305.46|303.26|305.14|302.94|0
1707711600000|2024-02-12 04:20:00|305.45|303.25|305.45|303.25|305.45|303.25|305.3|303.1|0
1707711900000|2024-02-12 04:25:00|305.3|303.1|304.82|302.62|305.3|303.1|304.82|302.62|0
1707712200000|2024-02-12 04:30:00|304.66|302.46|304.66|302.46|304.82|302.62|304.51|302.31|0
1707712500000|2024-02-12 04:35:00|304.82|302.62|304.35|302.15|304.82|302.62|304.35|302.15|0
1707712800000|2024-02-12 04:40:00|304.34|302.14|304.19|301.99|304.34|302.14|304.03|301.83|0
1707713100000|2024-02-12 04:45:00|304.03|301.83|304.19|301.99|304.19|301.99|303.87|301.67|0
1707713400000|2024-02-12 04:50:00|304.03|301.83|303.87|301.67|304.03|301.83|303.87|301.67|0
1707713700000|2024-02-12 04:55:00|303.55|301.35|303.71|301.51|303.87|301.67|303.55|301.35|0
1707714000000|2024-02-12 05:00:00|303.55|301.35|304.02|301.82|304.02|301.82|303.55|301.35|0
1707714300000|2024-02-12 05:05:00|303.87|301.67|303.86|301.66|304.02|301.82|303.86|301.66|0
1707714600000|2024-02-12 05:10:00|303.71|301.51|303.86|301.66|303.86|301.66|303.71|301.51|0
1707714900000|2024-02-12 05:15:00|304.02|301.82|303.86|301.66|304.02|301.82|303.86|301.66|0
1707715200000|2024-02-12 05:20:00|304.02|301.82|303.86|301.66|304.02|301.82|303.86|301.66|0
1707715500000|2024-02-12 05:25:00|303.93|301.73|303.86|301.66|304.02|301.82|303.86|301.66|0
1707715800000|2024-02-12 05:30:00|303.7|301.5|303.86|301.66|303.86|301.66|303.7|301.5|0
1707716100000|2024-02-12 05:35:00|303.7|301.5|303.7|301.5|303.7|301.5|303.7|301.5|0
1707716400000|2024-02-12 05:40:00|303.85|301.65|303.85|301.65|303.85|301.65|303.7|301.5|0
1707716700000|2024-02-12 05:45:00|303.7|301.5|303.54|301.34|303.7|301.5|303.54|301.34|0
1707717000000|2024-02-12 05:50:00|303.38|301.18|303.38|301.18|303.54|301.34|303.38|301.18|0
1707717300000|2024-02-12 05:55:00|303.45|301.25|303.53|301.33|303.69|301.49|303.45|301.25|0
1707717900000|2024-02-12 06:05:00|303.37|301.17|303.69|301.49|303.85|301.65|303.37|301.17|0
1707718200000|2024-02-12 06:10:00|303.53|301.33|303.69|301.49|303.69|301.49|303.53|301.33|0
1707718500000|2024-02-12 06:15:00|303.84|301.64|303.68|301.48|303.84|301.64|303.53|301.33|0
1707718800000|2024-02-12 06:20:00|303.53|301.33|303.37|301.17|303.53|301.33|303.21|301.01|0
1707719100000|2024-02-12 06:25:00|303.53|301.33|303.84|301.64|304|301.8|303.53|301.33|0
1707719400000|2024-02-12 06:30:00|303.76|301.56|303.68|301.48|303.84|301.64|303.68|301.48|0
1707719700000|2024-02-12 06:35:00|303.52|301.32|303.52|301.32|303.68|301.48|303.52|301.32|0
1707720000000|2024-02-12 06:40:00|303.68|301.48|304.15|301.95|304.15|301.95|303.68|301.48|0
1707720300000|2024-02-12 06:45:00|303.99|301.79|303.99|301.79|303.99|301.79|303.83|301.63|0
1707720600000|2024-02-12 06:50:00|303.83|301.63|303.99|301.79|304.14|301.94|303.83|301.63|0
1707720900000|2024-02-12 06:55:00|303.83|301.63|303.67|301.47|303.83|301.63|303.51|301.31|0
1707721200000|2024-02-12 07:00:00|303.59|301.39|303.98|301.78|303.98|301.78|303.51|301.31|0
1707721500000|2024-02-12 07:05:00|304.06|301.86|304.3|302.1|304.3|302.1|303.83|301.63|0
1707721800000|2024-02-12 07:10:00|304.14|301.94|304.45|302.25|304.61|302.41|304.14|301.94|0
1707722100000|2024-02-12 07:15:00|304.61|302.41|304.29|302.09|304.61|302.41|304.14|301.94|0
1707722400000|2024-02-12 07:20:00|304.45|302.25|305.24|303.04|305.24|303.04|304.45|302.25|0
1707722700000|2024-02-12 07:25:00|305.08|302.88|305.08|302.88|305.87|303.67|304.61|302.41|0
1707723000000|2024-02-12 07:30:00|305.23|303.03|303.38|301.18|305.23|303.03|303.38|301.18|0
1707723300000|2024-02-12 07:35:00|303.29|301.09|303.22|301.02|303.53|301.33|303.06|300.86|0
1707723600000|2024-02-12 07:40:00|303.06|300.86|303.06|300.86|303.37|301.17|303.06|300.86|0
1707723900000|2024-02-12 07:45:00|303.13|300.93|303.53|301.33|303.69|301.49|303.13|300.93|0
1707724200000|2024-02-12 07:50:00|303.6|301.4|303.68|301.48|304|301.8|303.37|301.17|0
1707724500000|2024-02-12 07:55:00|303.76|301.56|302.82|300.62|303.84|301.64|302.82|300.62|0
1707724800000|2024-02-12 08:00:00|302.66|300.46|303.13|300.93|303.29|301.09|302.66|300.46|0
1707725100000|2024-02-12 08:05:00|303.29|301.09|303.13|300.93|303.6|301.4|302.97|300.77|0
1707725400000|2024-02-12 08:10:00|303.21|301.01|302.81|300.61|303.6|301.4|302.81|300.61|0
1707725700000|2024-02-12 08:15:00|302.97|300.77|303.28|301.08|303.28|301.08|302.5|300.3|0
1707726000000|2024-02-12 08:20:00|303.44|301.24|302.81|300.61|303.44|301.24|302.65|300.45|0
1707726300000|2024-02-12 08:25:00|302.97|300.77|303.6|301.4|303.91|301.71|302.81|300.61|0
1707726600000|2024-02-12 08:30:00|303.75|301.55|304.07|301.87|304.23|302.03|303.44|301.24|0
1707726900000|2024-02-12 08:35:00|303.91|301.71|302.8|300.6|303.91|301.71|302.49|300.29|0
1707727200000|2024-02-12 08:40:00|302.96|300.76|303.12|300.92|303.43|301.23|302.8|300.6|0
1707727500000|2024-02-12 08:45:00|303.28|301.08|302.49|300.29|303.43|301.23|302.33|300.13|0
1707727800000|2024-02-12 08:50:00|302.64|300.44|302.64|300.44|302.96|300.76|302.49|300.29|0
1707728100000|2024-02-12 08:55:00|302.49|300.29|302.01|299.81|302.49|300.29|302.01|299.81|0
1707728400000|2024-02-12 09:00:00|301.85|299.65|302.64|300.44|302.64|300.44|301.85|299.65|0
1707728700000|2024-02-12 09:05:00|302.8|300.6|303.11|300.91|303.11|300.91|302.32|300.12|0
1707729000000|2024-02-12 09:10:00|302.95|300.75|302.79|300.59|303.58|301.38|302.64|300.44|0
1707729300000|2024-02-12 09:15:00|302.95|300.75|303.58|301.38|303.58|301.38|302.79|300.59|0
1707729600000|2024-02-12 09:20:00|303.74|301.54|303.42|301.22|303.74|301.54|303.26|301.06|0
1707729900000|2024-02-12 09:25:00|303.26|301.06|303.58|301.38|303.73|301.53|302.95|300.75|0
1707730200000|2024-02-12 09:30:00|303.49|301.29|303.73|301.53|303.73|301.53|303.42|301.22|0
1707730500000|2024-02-12 09:35:00|303.89|301.69|303.57|301.37|303.89|301.69|303.57|301.37|0
1707730800000|2024-02-12 09:40:00|303.73|301.53|304.04|301.84|304.05|301.85|303.57|301.37|0
1707731100000|2024-02-12 09:45:00|304.2|302|303.88|301.68|304.2|302|303.73|301.53|0
1707731400000|2024-02-12 09:50:00|303.8|301.6|303.25|301.05|303.8|301.6|303.25|301.05|0
1707731700000|2024-02-12 09:55:00|303.09|300.89|303.41|301.21|303.41|301.21|303.09|300.89|0
1707732000000|2024-02-12 10:00:00|303.88|301.68|303.88|301.68|304.04|301.84|303.41|301.21|0
1707732300000|2024-02-12 10:05:00|303.72|301.52|303.41|301.21|303.72|301.52|302.93|300.73|0
1707732600000|2024-02-12 10:10:00|303.56|301.36|304.67|302.47|304.82|302.62|303.56|301.36|0
1707732900000|2024-02-12 10:15:00|304.51|302.31|303.56|301.36|304.51|302.31|303.56|301.36|0
1707733200000|2024-02-12 10:20:00|303.4|301.2|303.72|301.52|303.72|301.52|303.4|301.2|0
1707733500000|2024-02-12 10:25:00|303.56|301.36|303.87|301.67|303.87|301.67|303.24|301.04|0
1707733800000|2024-02-12 10:30:00|303.95|301.75|303.87|301.67|304.03|301.83|303.71|301.51|0
1707734100000|2024-02-12 10:35:00|303.71|301.51|304.03|301.83|304.03|301.83|303.55|301.35|0
1707734400000|2024-02-12 10:40:00|304.1|301.9|304.02|301.82|304.18|301.98|303.87|301.67|0
1707734700000|2024-02-12 10:45:00|303.87|301.67|303.87|301.67|304.18|301.98|303.71|301.51|0
1707735000000|2024-02-12 10:50:00|303.86|301.66|303.86|301.66|304.02|301.82|303.47|301.27|0
1707735300000|2024-02-12 10:55:00|303.71|301.51|304.02|301.82|304.18|301.98|303.71|301.51|0
1707735600000|2024-02-12 11:00:00|303.86|301.66|303.86|301.66|304.02|301.82|303.7|301.5|0
1707735900000|2024-02-12 11:05:00|303.7|301.5|303.54|301.34|303.86|301.66|303.54|301.34|0
1707736200000|2024-02-12 11:10:00|303.39|301.19|304.01|301.81|304.17|301.97|303.39|301.19|0
1707736500000|2024-02-12 11:15:00|303.86|301.66|304.96|302.76|305.12|302.92|303.86|301.66|0
1707736800000|2024-02-12 11:20:00|304.8|302.6|304.96|302.76|305.12|302.92|304.64|302.44|0
1707737100000|2024-02-12 11:25:00|304.8|302.6|304.17|301.97|304.8|302.6|304.17|301.97|0
1707737400000|2024-02-12 11:30:00|304.33|302.13|304.32|302.12|304.64|302.44|304.32|302.12|0
1707737700000|2024-02-12 11:35:00|304.17|301.97|303.85|301.65|304.32|302.12|303.53|301.33|0
1707738000000|2024-02-12 11:40:00|303.69|301.49|304.32|302.12|304.32|302.12|303.69|301.49|0
1707738300000|2024-02-12 11:45:00|304.16|301.96|303.85|301.65|304.32|302.12|303.85|301.65|0
1707738600000|2024-02-12 11:50:00|304|301.8|304.16|301.96|304.32|302.12|303.85|301.65|0
1707738900000|2024-02-12 11:55:00|304.23|302.03|304.16|301.96|304.32|302.12|304|301.8|0
1707739200000|2024-02-12 12:00:00|304.32|302.12|303.68|301.48|304.79|302.59|303.37|301.17|0
1707739500000|2024-02-12 12:05:00|303.84|301.64|304|301.8|304.15|301.95|303.52|301.32|0
1707739800000|2024-02-12 12:10:00|304.15|301.95|303.84|301.64|304.15|301.95|303.68|301.48|0
1707740100000|2024-02-12 12:15:00|303.99|301.79|303.84|301.64|303.99|301.79|303.68|301.48|0
1707740400000|2024-02-12 12:20:00|303.6|301.4|303.52|301.32|303.83|301.63|303.36|301.16|0
1707740700000|2024-02-12 12:25:00|303.68|301.48|303.36|301.16|303.83|301.63|303.36|301.16|0
1707741000000|2024-02-12 12:30:00|303.2|301|303.36|301.16|303.52|301.32|303.04|300.84|0
1707741300000|2024-02-12 12:35:00|303.2|301|303.2|301|303.51|301.31|303.2|301|0
1707741600000|2024-02-12 12:40:00|303.36|301.16|303.51|301.31|303.67|301.47|303.35|301.15|0
1707741900000|2024-02-12 12:45:00|303.67|301.47|303.51|301.31|303.67|301.47|303.35|301.15|0
1707742200000|2024-02-12 12:50:00|303.35|301.15|303.51|301.31|303.67|301.47|303.35|301.15|0
1707742500000|2024-02-12 12:55:00|303.43|301.23|303.82|301.62|303.82|301.62|303.19|300.99|0
1707742800000|2024-02-12 13:00:00|303.66|301.46|303.66|301.46|303.66|301.46|303.19|300.99|0
1707743100000|2024-02-12 13:05:00|303.51|301.31|304.29|302.09|304.29|302.09|303.35|301.15|0
1707743400000|2024-02-12 13:10:00|304.45|302.25|304.29|302.09|304.61|302.41|304.29|302.09|0
1707743700000|2024-02-12 13:15:00|304.13|301.93|303.5|301.3|304.13|301.93|303.5|301.3|0
1707744000000|2024-02-12 13:20:00|303.66|301.46|303.66|301.46|303.82|301.62|303.34|301.14|0
1707744300000|2024-02-12 13:25:00|303.5|301.3|303.18|300.98|303.81|301.61|303.18|300.98|0
1707744600000|2024-02-12 13:30:00|303.34|301.14|302.87|300.67|303.34|301.14|302.24|300.04|0
1707744900000|2024-02-12 13:35:00|302.71|300.51|302.55|300.35|302.71|300.51|302.31|300.11|0
1707745200000|2024-02-12 13:40:00|302.39|300.19|302.55|300.35|303.02|300.82|302.23|300.03|0
1707745500000|2024-02-12 13:45:00|302.39|300.19|302.55|300.35|302.55|300.35|302.23|300.03|0
1707745800000|2024-02-12 13:50:00|302.39|300.19|302.23|300.03|302.54|300.34|302.07|299.87|0
1707746100000|2024-02-12 13:55:00|302.39|300.19|302.23|300.03|303.02|300.82|302.07|299.87|0
1707746400000|2024-02-12 14:00:00|302.54|300.34|302.7|300.5|302.7|300.5|302.07|299.87|0
1707746700000|2024-02-12 14:05:00|302.86|300.66|302.22|300.02|302.86|300.66|302.22|300.02|0
1707747000000|2024-02-12 14:10:00|302.38|300.18|301.59|299.39|302.38|300.18|301.44|299.24|0
1707747300000|2024-02-12 14:15:00|301.75|299.55|301.59|299.39|301.83|299.63|301.12|298.92|0
1707747600000|2024-02-12 14:20:00|301.75|299.55|302.06|299.86|302.22|300.02|301.59|299.39|0
1707747900000|2024-02-12 14:25:00|301.9|299.7|303.16|300.96|303.16|300.96|301.9|299.7|0
1707748200000|2024-02-12 14:30:00|303.48|301.28|303.95|301.75|304.74|302.54|303.16|300.96|0
1707748500000|2024-02-12 14:35:00|303.79|301.59|303.95|301.75|304.74|302.54|303.79|301.59|0
1707748800000|2024-02-12 14:40:00|304.11|301.91|304.1|301.9|304.42|302.22|303.47|301.27|0
1707749100000|2024-02-12 14:45:00|303.95|301.75|303.47|301.27|304.1|301.9|303.16|300.96|0
1707749400000|2024-02-12 14:50:00|303.63|301.43|304.26|302.06|304.57|302.37|303.31|301.11|0
1707749700000|2024-02-12 14:55:00|304.1|301.9|304.57|302.37|304.73|302.53|304.1|301.9|0
1707750000000|2024-02-12 15:00:00|304.73|302.53|303.94|301.74|304.73|302.53|303.31|301.11|0
1707750300000|2024-02-12 15:05:00|303.78|301.58|303.62|301.42|303.78|301.58|302.52|300.32|0
1707750600000|2024-02-12 15:10:00|303.78|301.58|302.99|300.79|303.78|301.58|302.68|300.48|0
1707750900000|2024-02-12 15:15:00|302.83|300.63|303.15|300.95|303.3|301.1|302.2|300|0
1707751200000|2024-02-12 15:20:00|302.99|300.79|303.3|301.1|303.62|301.42|302.67|300.47|0
1707751500000|2024-02-12 15:25:00|303.46|301.26|303.93|301.73|304.41|302.21|303.3|301.1|0
1707751800000|2024-02-12 15:30:00|304.09|301.89|305.03|302.83|305.51|303.31|303.93|301.73|0
1707752100000|2024-02-12 15:35:00|304.88|302.68|305.19|302.99|305.19|302.99|304.4|302.2|0
1707752400000|2024-02-12 15:40:00|305.51|303.31|306.14|303.94|306.14|303.94|304.87|302.67|0
1707752700000|2024-02-12 15:45:00|305.98|303.78|307.84|305.64|307.84|305.64|305.82|303.62|0
1707753000000|2024-02-12 15:50:00|307.92|305.72|309.43|307.23|309.59|307.39|307.53|305.33|0
1707753300000|2024-02-12 15:55:00|309.59|307.39|309.59|307.39|309.75|307.55|308.95|306.75|0
1707753600000|2024-02-12 16:00:00|309.75|307.55|309.34|307.14|309.9|307.7|308.16|305.96|0
1707753900000|2024-02-12 16:05:00|309.43|307.23|310.7|308.5|310.86|308.66|309.11|306.91|0
1707754200000|2024-02-12 16:10:00|310.86|308.66|310.06|307.86|310.86|308.66|309.42|307.22|0
1707754500000|2024-02-12 16:15:00|310.22|308.02|311.81|309.61|312.13|309.93|309.9|307.7|0
1707754800000|2024-02-12 16:20:00|311.65|309.45|316.28|314.08|316.6|314.4|311.33|309.13|0
1707755100000|2024-02-12 16:25:00|316.44|314.24|317.4|315.2|317.72|315.52|315.96|313.76|0
1707755400000|2024-02-12 16:30:00|317.56|315.36|322.33|320.13|322.33|320.13|317.24|315.04|0
1707755700000|2024-02-12 16:35:00|322|319.8|320.88|318.68|322.33|320.13|320.72|318.52|0
1707756000000|2024-02-12 16:40:00|321.2|319|321.2|319|321.52|319.32|320.88|318.68|0
1707756300000|2024-02-12 16:45:00|321.27|319.07|319.27|317.07|322.16|319.96|319.27|317.07|0
1707756600000|2024-02-12 16:50:00|319.51|317.31|321.19|318.99|321.19|318.99|319.51|317.31|0
1707756900000|2024-02-12 16:55:00|321.35|319.15|321.35|319.15|321.84|319.64|320.55|318.35|0
1707757200000|2024-02-12 17:00:00|321.51|319.31|321.19|318.99|321.51|319.31|319.42|317.22|0
1707757500000|2024-02-12 17:05:00|321.35|319.15|321.03|318.83|322.32|320.12|320.87|318.67|0
1707757800000|2024-02-12 17:10:00|321.19|318.99|321.67|319.47|322.31|320.11|321.19|318.99|0
1707758100000|2024-02-12 17:15:00|321.51|319.31|320.86|318.66|321.51|319.31|320.22|318.02|0
1707758400000|2024-02-12 17:20:00|321.02|318.82|318.62|316.42|321.19|318.99|317.82|315.62|0
1707758700000|2024-02-12 17:25:00|318.78|316.58|318.93|316.73|319.1|316.9|317.5|315.3|0
1707759000000|2024-02-12 17:30:00|319.09|316.89|318.93|316.73|319.58|317.38|318.29|316.09|0
1707759300000|2024-02-12 17:35:00|318.77|316.57|318.45|316.25|319.09|316.89|317.97|315.77|0
1707759600000|2024-02-12 17:40:00|318.29|316.09|318.13|315.93|318.61|316.41|317.97|315.77|0
1707759900000|2024-02-12 17:45:00|317.97|315.77|319.57|317.37|319.73|317.53|317.17|314.97|0
1707760200000|2024-02-12 17:50:00|319.41|317.21|319.57|317.37|320.05|317.85|318.93|316.73|0
1707760500000|2024-02-12 17:55:00|319.73|317.53|320.69|318.49|320.85|318.65|319.57|317.37|0
1707760800000|2024-02-12 18:00:00|320.53|318.33|320.85|318.65|321.33|319.13|320.21|318.01|0
1707761100000|2024-02-12 18:05:00|321.01|318.81|320.69|318.49|321.01|318.81|319.88|317.68|0
1707761400000|2024-02-12 18:10:00|320.85|318.65|321.33|319.13|321.81|319.61|320.69|318.49|0
1707761700000|2024-02-12 18:15:00|321.49|319.29|322.13|319.93|322.13|319.93|321.33|319.13|0
1707762000000|2024-02-12 18:20:00|321.97|319.77|319.08|316.88|321.97|319.77|318.92|316.72|0
1707762300000|2024-02-12 18:25:00|319.24|317.04|316.68|314.48|319.24|317.04|316.36|314.16|0
1707762600000|2024-02-12 18:30:00|316.2|314|315.72|313.52|316.83|314.63|315.4|313.2|0
1707762900000|2024-02-12 18:35:00|315.08|312.88|312.53|310.33|316.19|313.99|311.58|309.38|0
1707763200000|2024-02-12 18:40:00|312.38|310.18|309.82|307.62|313.01|310.81|309.02|306.82|0
1707763500000|2024-02-12 18:45:00|309.66|307.46|310.77|308.57|311.4|309.2|309.5|307.3|0
1707763800000|2024-02-12 18:50:00|310.61|308.41|311.72|309.52|311.72|309.52|310.29|308.09|0
1707764100000|2024-02-12 18:55:00|311.56|309.36|311.72|309.52|312.35|310.15|311.08|308.88|0
1707764400000|2024-02-12 19:00:00|311.56|309.36|310.76|308.56|312.03|309.83|310.44|308.24|0
1707764700000|2024-02-12 19:05:00|310.92|308.72|311.24|309.04|311.87|309.67|309.65|307.45|0
1707765000000|2024-02-12 19:10:00|311.08|308.88|310.12|307.92|311.71|309.51|309.96|307.76|0
1707765300000|2024-02-12 19:15:00|310.28|308.08|301.77|299.57|310.28|308.08|301.15|298.95|0
1707765600000|2024-02-12 19:20:00|300.83|298.63|304.59|302.39|305.54|303.34|300.21|298.01|0
1707765900000|2024-02-12 19:25:00|305.06|302.86|305.22|303.02|305.69|303.49|303.49|301.29|0
1707766200000|2024-02-12 19:30:00|304.43|302.23|304.9|302.7|305.85|303.65|304.12|301.92|0
1707766500000|2024-02-12 19:35:00|305.06|302.86|305.22|303.02|305.53|303.33|303.33|301.13|0
1707766800000|2024-02-12 19:40:00|305.37|303.17|305.37|303.17|306.48|304.28|304.74|302.54|0
1707767100000|2024-02-12 19:45:00|305.06|302.86|303.8|301.6|305.21|303.01|303.01|300.81|0
1707767400000|2024-02-12 19:50:00|303.48|301.28|302.23|300.03|303.48|301.28|301.29|299.09|0
1707767700000|2024-02-12 19:55:00|302.39|300.19|302.07|299.87|302.86|300.66|301.13|298.93|0
1707768000000|2024-02-12 20:00:00|301.76|299.56|302.54|300.34|303.79|301.59|301.76|299.56|0
1707768300000|2024-02-12 20:05:00|302.77|300.57|304.26|302.06|304.42|302.22|302.54|300.34|0
1707768600000|2024-02-12 20:10:00|304.11|301.91|304.58|302.38|304.89|302.69|303.79|301.59|0
1707768900000|2024-02-12 20:15:00|304.42|302.22|304.89|302.69|305.36|303.16|303.63|301.43|0
1707769200000|2024-02-12 20:20:00|304.73|302.53|303.86|301.66|305.36|303.16|303.86|301.66|0
1707769500000|2024-02-12 20:25:00|303.94|301.74|304.26|302.06|305.2|303|303.63|301.43|0
1707769800000|2024-02-12 20:30:00|304.1|301.9|304.64|302.44|304.88|302.68|303.47|301.27|0
1707770100000|2024-02-12 20:35:00|304.41|302.21|304.25|302.05|305.35|303.15|304.25|302.05|0
1707770400000|2024-02-12 20:40:00|304.1|301.9|303.59|301.39|304.25|302.05|302.34|300.14|0
1707770700000|2024-02-12 20:45:00|303.44|301.24|303.59|301.39|304.54|302.34|302.96|300.76|0
1707771000000|2024-02-12 20:50:00|304.06|301.86|303.12|300.92|304.85|302.65|302.81|300.61|0
1707771300000|2024-02-12 20:55:00|302.49|300.29|303.9|301.7|303.9|301.7|300.76|298.56|0
1707771600000|2024-02-12 21:00:00|303.75|301.55|302.02|299.82|303.75|301.55|302.02|299.82|0
1707771900000|2024-02-12 21:05:00|302.17|299.97|299.74|297.54|302.33|300.13|299.66|297.46|0
1707772200000|2024-02-12 21:10:00|299.82|297.62|298.72|296.52|299.98|297.78|297.95|295.75|0
1707772500000|2024-02-12 21:15:00|299.29|296.89|298.2|295.8|299.45|297.05|298.2|295.8|0
1707772800000|2024-02-12 21:20:00|298.04|295.64|298.04|295.64|298.2|295.8|297.42|295.02|0
1707773100000|2024-02-12 21:25:00|298.2|295.8|298.82|296.42|298.82|296.42|298.2|295.8|0
1707773400000|2024-02-12 21:30:00|298.66|296.26|298.51|296.11|298.82|296.42|298.35|295.95|0
1707773700000|2024-02-12 21:35:00|298.35|295.95|298.35|295.95|298.66|296.26|298.35|295.95|0
1707774000000|2024-02-12 21:40:00|298.5|296.1|298.66|296.26|298.82|296.42|298.5|296.1|0
1707774300000|2024-02-12 21:45:00|298.5|296.1|298.81|296.41|298.81|296.41|298.5|296.1|0
1707774600000|2024-02-12 21:50:00|298.66|296.26|299.12|296.72|299.12|296.72|298.5|296.1|0
1707774900000|2024-02-12 21:55:00|299.04|296.64|299.98|297.58|300.13|297.73|298.97|296.57|0
1707775200000|2024-02-12 22:00:00|299.89|297.49|299.8|297.4|299.98|297.58|299.66|297.26|0
1707775500000|2024-02-12 22:05:00|299.79|297.39|299.79|297.39|299.79|297.39|299.79|297.39|0
1707775800000|2024-02-12 22:10:00|299.84|297.44|299.75|297.35|299.97|297.57|299.72|297.32|0
1707776100000|2024-02-12 22:15:00|299.7|297.3|299.65|297.25|299.79|297.39|299.65|297.25|0
1707776400000|2024-02-12 22:20:00|299.68|297.28|299.81|297.41|299.9|297.5|299.49|297.09|0
1707776700000|2024-02-12 22:25:00|299.83|297.43|299.51|297.11|299.83|297.43|299.51|297.11|0
1707777300000|2024-02-12 22:35:00|299.55|297.15|299.51|297.11|299.55|297.15|299.35|296.95|0
1707777600000|2024-02-12 22:40:00|299.62|297.22|299.62|297.22|299.62|297.22|299.51|297.11|0
1707777900000|2024-02-12 22:45:00|299.55|297.15|299.53|297.13|299.55|297.15|299.51|297.11|0
1707778200000|2024-02-12 22:50:00|299.6|297.2|299.53|297.13|299.6|297.2|299.53|297.13|0
1707778500000|2024-02-12 22:55:00|299.5|297.1|299.05|296.65|299.55|297.15|299.05|296.65|0
1707778800000|2024-02-12 23:00:00|299.33|296.93|299.1|296.7|299.8|297.4|299.1|296.7|0
1707779100000|2024-02-12 23:05:00|299.18|296.78|299.1|296.7|299.49|297.09|298.94|296.54|0
1707779400000|2024-02-12 23:10:00|298.94|296.54|297.69|295.29|298.94|296.54|297.38|294.98|0
1707779700000|2024-02-12 23:15:00|298.16|295.76|298.32|295.92|298.47|296.07|297.54|295.14|0
1707780000000|2024-02-12 23:20:00|298.47|296.07|299.41|297.01|299.88|297.48|298.32|295.92|0
1707780300000|2024-02-12 23:25:00|299.56|297.16|299.4|297|299.87|297.47|299.4|297|0
1707780600000|2024-02-12 23:30:00|299.56|297.16|299.4|297|299.87|297.47|299.4|297|0
1707780900000|2024-02-12 23:35:00|299.56|297.16|299.56|297.16|299.56|297.16|299.25|296.85|0
1707781200000|2024-02-12 23:40:00|299.48|297.08|300.34|297.94|300.41|298.01|299.4|297|0
1707781500000|2024-02-12 23:45:00|300.18|297.78|300.34|297.94|300.49|298.09|300.18|297.78|0
1707781800000|2024-02-12 23:50:00|300.49|298.09|300.18|297.78|300.65|298.25|300.02|297.62|0
1707782100000|2024-02-12 23:55:00|300.33|297.93|299.71|297.31|300.33|297.93|299.55|297.15|0
1707782400000|2024-02-13 00:00:00|299.86|297.46|298.77|296.37|300.02|297.62|298.77|296.37|0
1707782700000|2024-02-13 00:05:00|298.92|296.52|297.99|295.59|298.92|296.52|297.83|295.43|0
1707783000000|2024-02-13 00:10:00|297.83|295.43|297.99|295.59|298.61|296.21|297.83|295.43|0
1707783300000|2024-02-13 00:15:00|298.14|295.74|297.67|295.27|298.45|296.05|297.67|295.27|0
1707783600000|2024-02-13 00:20:00|297.52|295.12|297.51|295.11|297.98|295.58|297.36|294.96|0
1707783900000|2024-02-13 00:25:00|297.67|295.27|298.14|295.74|298.29|295.89|297.67|295.27|0
1707784200000|2024-02-13 00:30:00|298.29|295.89|297.98|295.58|298.76|296.36|297.98|295.58|0
1707784500000|2024-02-13 00:35:00|298.05|295.65|298.13|295.73|298.29|295.89|297.98|295.58|0
1707784800000|2024-02-13 00:40:00|298.29|295.89|297.98|295.58|298.6|296.2|297.98|295.58|0
1707785100000|2024-02-13 00:45:00|298.05|295.65|297.82|295.42|298.13|295.73|297.51|295.11|0
1707785400000|2024-02-13 00:50:00|297.97|295.57|298.13|295.73|298.13|295.73|297.66|295.26|0
1707785700000|2024-02-13 00:55:00|298.05|295.65|298.28|295.88|298.44|296.04|297.97|295.57|0
1707786000000|2024-02-13 01:00:00|298.44|296.04|298.12|295.72|298.44|296.04|297.81|295.41|0
1707786300000|2024-02-13 01:05:00|297.97|295.57|297.97|295.57|298.59|296.19|297.97|295.57|0
1707786600000|2024-02-13 01:10:00|298.04|295.64|298.28|295.88|298.43|296.03|297.97|295.57|0
1707786900000|2024-02-13 01:15:00|298.33|296.13|297.86|295.66|298.33|296.13|297.86|295.66|0
1707787200000|2024-02-13 01:20:00|298.02|295.82|297.86|295.66|298.02|295.82|297.71|295.51|0
1707787500000|2024-02-13 01:25:00|297.71|295.51|297.86|295.66|297.86|295.66|297.55|295.35|0
1707787800000|2024-02-13 01:30:00|297.78|295.58|298.17|295.97|298.17|295.97|297.7|295.5|0
1707788100000|2024-02-13 01:35:00|298.01|295.81|298.01|295.81|298.17|295.97|298.01|295.81|0
1707788400000|2024-02-13 01:40:00|298.17|295.97|298.17|295.97|298.32|296.12|297.86|295.66|0
1707788700000|2024-02-13 01:45:00|298.32|296.12|298.32|296.12|298.48|296.28|298.17|295.97|0
1707789000000|2024-02-13 01:50:00|298.24|296.04|296.87|294.67|298.32|296.12|296.72|294.52|0
1707789300000|2024-02-13 01:55:00|297.03|294.83|296.87|294.67|297.03|294.83|296.72|294.52|0
1707789600000|2024-02-13 02:00:00|297.03|294.83|296.4|294.2|297.03|294.83|296.4|294.2|0
1707789900000|2024-02-13 02:05:00|296.56|294.36|296.71|294.51|296.71|294.51|296.4|294.2|0
1707790200000|2024-02-13 02:10:00|296.87|294.67|296.87|294.67|296.87|294.67|296.71|294.51|0
1707790500000|2024-02-13 02:15:00|297.02|294.82|297.02|294.82|297.02|294.82|296.87|294.67|0
1707790800000|2024-02-13 02:20:00|297.18|294.98|297.18|294.98|297.18|294.98|297.02|294.82|0
1707791100000|2024-02-13 02:25:00|297.02|294.82|297.33|295.13|297.33|295.13|297.02|294.82|0
1707791400000|2024-02-13 02:30:00|297.49|295.29|297.64|295.44|297.64|295.44|297.33|295.13|0
1707791700000|2024-02-13 02:35:00|297.48|295.28|297.64|295.44|297.8|295.6|297.48|295.28|0
1707792000000|2024-02-13 02:40:00|297.8|295.6|297.8|295.6|297.8|295.6|297.64|295.44|0
1707792300000|2024-02-13 02:45:00|297.95|295.75|298.11|295.91|298.11|295.91|297.79|295.59|0
1707792600000|2024-02-13 02:50:00|297.95|295.75|297.64|295.44|297.95|295.75|297.64|295.44|0
1707792900000|2024-02-13 02:55:00|297.79|295.59|297.95|295.75|297.95|295.75|297.64|295.44|0
1707793200000|2024-02-13 03:00:00|298.1|295.9|297.79|295.59|298.1|295.9|297.79|295.59|0
1707793500000|2024-02-13 03:05:00|297.63|295.43|297.32|295.12|297.63|295.43|297.32|295.12|0
1707793800000|2024-02-13 03:10:00|297.47|295.27|297.47|295.27|297.63|295.43|297.32|295.12|0
1707794100000|2024-02-13 03:15:00|297.32|295.12|297.47|295.27|297.47|295.27|297.32|295.12|0
1707794400000|2024-02-13 03:20:00|297.31|295.11|297.47|295.27|297.47|295.27|297.31|295.11|0
1707794700000|2024-02-13 03:25:00|297.63|295.43|297.62|295.42|297.78|295.58|297.47|295.27|0
1707795000000|2024-02-13 03:30:00|297.47|295.27|296.84|294.64|297.47|295.27|296.69|294.49|0
1707795300000|2024-02-13 03:35:00|296.69|294.49|296.68|294.48|296.84|294.64|296.68|294.48|0
1707795600000|2024-02-13 03:40:00|296.84|294.64|296.99|294.79|297.15|294.95|296.84|294.64|0
1707795900000|2024-02-13 03:45:00|296.84|294.64|296.68|294.48|297.15|294.95|296.68|294.48|0
1707796200000|2024-02-13 03:50:00|296.84|294.64|296.52|294.32|296.84|294.64|296.52|294.32|0
1707796500000|2024-02-13 03:55:00|296.37|294.17|296.52|294.32|296.52|294.32|296.37|294.17|0
1707796800000|2024-02-13 04:00:00|296.6|294.4|296.52|294.32|296.68|294.48|296.52|294.32|0
1707797100000|2024-02-13 04:05:00|296.68|294.48|296.36|294.16|296.68|294.48|296.36|294.16|0
1707797400000|2024-02-13 04:10:00|296.52|294.32|296.52|294.32|296.52|294.32|296.52|294.32|0
1707797700000|2024-02-13 04:15:00|296.67|294.47|296.51|294.31|296.67|294.47|296.51|294.31|0
1707798000000|2024-02-13 04:20:00|296.67|294.47|296.67|294.47|296.67|294.47|296.51|294.31|0
1707798300000|2024-02-13 04:25:00|296.51|294.31|296.98|294.78|296.98|294.78|296.36|294.16|0
1707798600000|2024-02-13 04:30:00|296.9|294.7|296.67|294.47|296.9|294.7|296.67|294.47|0
1707798900000|2024-02-13 04:35:00|296.51|294.31|296.51|294.31|296.66|294.46|296.35|294.15|0
1707799200000|2024-02-13 04:40:00|296.66|294.46|296.66|294.46|296.82|294.62|296.2|294|0
1707799500000|2024-02-13 04:45:00|296.82|294.62|296.66|294.46|296.97|294.77|296.66|294.46|0
1707799800000|2024-02-13 04:50:00|296.5|294.3|296.5|294.3|296.5|294.3|296.35|294.15|0
1707800100000|2024-02-13 04:55:00|296.42|294.22|296.5|294.3|296.66|294.46|296.35|294.15|0
1707800400000|2024-02-13 05:00:00|296.66|294.46|296.5|294.3|296.66|294.46|296.5|294.3|0
1707800700000|2024-02-13 05:05:00|296.66|294.46|296.65|294.45|296.97|294.77|296.65|294.45|0
1707801000000|2024-02-13 05:10:00|296.81|294.61|296.65|294.45|296.81|294.61|296.65|294.45|0
1707801300000|2024-02-13 05:15:00|296.81|294.61|296.96|294.76|297.12|294.92|296.81|294.61|0
1707801600000|2024-02-13 05:20:00|297.04|294.84|297.59|295.39|297.59|295.39|296.96|294.76|0
1707801900000|2024-02-13 05:25:00|297.74|295.54|297.9|295.7|297.9|295.7|297.74|295.54|0
1707802200000|2024-02-13 05:30:00|297.74|295.54|297.58|295.38|297.9|295.7|297.43|295.23|0
1707802500000|2024-02-13 05:35:00|297.43|295.23|297.58|295.38|297.58|295.38|297.43|295.23|0
1707802800000|2024-02-13 05:40:00|297.43|295.23|297.27|295.07|297.58|295.38|297.27|295.07|0
1707803100000|2024-02-13 05:45:00|297.42|295.22|297.27|295.07|297.42|295.22|297.27|295.07|0
1707803400000|2024-02-13 05:50:00|297.42|295.22|297.73|295.53|297.73|295.53|297.26|295.06|0
1707803700000|2024-02-13 05:55:00|297.58|295.38|297.26|295.06|297.89|295.69|297.26|295.06|0
1707804000000|2024-02-13 06:00:00|297.42|295.22|298.04|295.84|298.36|296.16|297.42|295.22|0
1707804300000|2024-02-13 06:05:00|297.89|295.69|298.51|296.31|298.51|296.31|297.89|295.69|0
1707804600000|2024-02-13 06:10:00|298.35|296.15|298.98|296.78|299.14|296.94|298.35|296.15|0
1707804900000|2024-02-13 06:15:00|299.14|296.94|299.76|297.56|300.08|297.88|299.13|296.93|0
1707805200000|2024-02-13 06:20:00|299.68|297.48|299.76|297.56|299.92|297.72|299.6|297.4|0
1707805500000|2024-02-13 06:25:00|299.92|297.72|300.07|297.87|300.23|298.03|299.76|297.56|0
1707805800000|2024-02-13 06:30:00|299.91|297.71|300.36|298.16|300.36|298.16|299.6|297.4|0
1707806100000|2024-02-13 06:35:00|300.2|298|300.2|298|300.35|298.15|299.88|297.68|0
1707806400000|2024-02-13 06:40:00|300.35|298.15|301.14|298.94|301.29|299.09|300.35|298.15|0
1707806700000|2024-02-13 06:45:00|301.06|298.86|300.66|298.46|301.14|298.94|300.51|298.31|0
1707807000000|2024-02-13 06:50:00|300.74|298.54|300.58|298.38|301.13|298.93|300.58|298.38|0
1707807300000|2024-02-13 06:55:00|300.66|298.46|300.35|298.15|300.82|298.62|300.19|297.99|0
1707807600000|2024-02-13 07:00:00|300.5|298.3|300.19|297.99|300.5|298.3|299.72|297.52|0
1707807900000|2024-02-13 07:05:00|300.35|298.15|300.03|297.83|300.5|298.3|299.87|297.67|0
1707808200000|2024-02-13 07:10:00|300.19|297.99|299.87|297.67|300.19|297.99|299.87|297.67|0
1707808500000|2024-02-13 07:15:00|300.03|297.83|299.71|297.51|300.03|297.83|299.63|297.43|0
1707808800000|2024-02-13 07:20:00|299.56|297.36|300.37|298.17|300.53|298.33|299.24|297.04|0
1707809100000|2024-02-13 07:25:00|300.44|298.24|300.68|298.48|300.91|298.71|300.05|297.85|0
1707809400000|2024-02-13 07:30:00|300.99|298.79|300.68|298.48|301.31|299.11|300.13|297.93|0
1707809700000|2024-02-13 07:35:00|300.83|298.63|300.68|298.48|301.15|298.95|300.68|298.48|0
1707810000000|2024-02-13 07:40:00|300.52|298.32|300.36|298.16|300.68|298.48|299.89|297.69|0
1707810300000|2024-02-13 07:45:00|300.21|298.01|300.83|298.63|300.83|298.63|300.05|297.85|0
1707810600000|2024-02-13 07:50:00|300.75|298.55|300.67|298.47|300.83|298.63|300.36|298.16|0
1707810900000|2024-02-13 07:55:00|300.83|298.63|301.61|299.41|301.61|299.41|300.51|298.31|0
1707811200000|2024-02-13 08:00:00|301.77|299.57|300.51|298.31|302.08|299.88|300.36|298.16|0
1707811500000|2024-02-13 08:05:00|300.67|298.47|300.51|298.31|301.61|299.41|300.51|298.31|0
1707811800000|2024-02-13 08:10:00|300.35|298.15|299.88|297.68|300.67|298.47|299.88|297.68|0
1707812100000|2024-02-13 08:15:00|299.73|297.53|299.88|297.68|300.04|297.84|299.57|297.37|0
1707812400000|2024-02-13 08:20:00|299.72|297.52|298.79|296.59|299.72|297.52|298.79|296.59|0
1707812700000|2024-02-13 08:25:00|298.94|296.74|298.32|296.12|300.04|297.84|298.32|296.12|0
1707813000000|2024-02-13 08:30:00|298.16|295.96|298.16|295.96|298.32|296.12|297.38|295.18|0
1707813300000|2024-02-13 08:35:00|298.23|296.03|297.07|294.87|298.23|296.03|296.91|294.71|0
1707813600000|2024-02-13 08:40:00|296.91|294.71|295.2|293|297.22|295.02|295.2|293|0
1707813900000|2024-02-13 08:45:00|295.05|292.85|294.58|292.38|295.05|292.85|292.26|290.06|0
1707814200000|2024-02-13 08:50:00|294.43|292.23|294.11|291.91|294.73|292.53|293.5|291.3|0
1707814500000|2024-02-13 08:55:00|293.96|291.76|292.88|290.68|293.96|291.76|292.88|290.68|0
1707814800000|2024-02-13 09:00:00|293.03|290.83|293.18|290.98|294.58|292.38|292.18|289.98|0
1707815100000|2024-02-13 09:05:00|293.1|290.9|293.18|290.98|293.96|291.76|292.87|290.67|0
1707815400000|2024-02-13 09:10:00|293.03|290.83|292.41|290.21|293.34|291.14|292.41|290.21|0
1707815700000|2024-02-13 09:15:00|292.1|289.9|293.64|291.44|293.8|291.6|292.1|289.9|0
1707816000000|2024-02-13 09:20:00|293.49|291.29|294.26|292.06|294.57|292.37|293.41|291.21|0
1707816300000|2024-02-13 09:25:00|294.41|292.21|293.02|290.82|294.8|292.6|293.02|290.82|0
1707816600000|2024-02-13 09:30:00|292.87|290.67|292.4|290.2|293.71|291.51|292.25|290.05|0
1707816900000|2024-02-13 09:35:00|292.25|290.05|292.35|290.15|293.17|290.97|291.44|289.24|0
1707817200000|2024-02-13 09:40:00|292.43|290.23|292.51|290.31|292.81|290.61|291.89|289.69|0
1707817500000|2024-02-13 09:45:00|292.5|290.3|292.04|289.84|292.5|290.3|291.27|289.07|0
1707817800000|2024-02-13 09:50:00|292.11|289.91|292.5|290.3|292.66|290.46|291.73|289.53|0
1707818100000|2024-02-13 09:55:00|292.66|290.46|292.5|290.3|292.81|290.61|292.19|289.99|0
1707818400000|2024-02-13 10:00:00|292.65|290.45|292.96|290.76|293.27|291.07|292.5|290.3|0
1707818700000|2024-02-13 10:05:00|292.81|290.61|292.34|290.14|293.19|290.99|291.73|289.53|0
1707819000000|2024-02-13 10:10:00|292.5|290.3|292.19|289.99|292.96|290.76|292.03|289.83|0
1707819300000|2024-02-13 10:15:00|292.34|290.14|291.72|289.52|292.34|290.14|291.42|289.22|0
1707819600000|2024-02-13 10:20:00|291.57|289.37|291.11|288.91|292.03|289.83|291.11|288.91|0
1707819900000|2024-02-13 10:25:00|290.8|288.6|291.26|289.06|291.72|289.52|290.34|288.14|0
1707820200000|2024-02-13 10:30:00|291.1|288.9|292.64|290.44|292.64|290.44|291.1|288.9|0
1707820500000|2024-02-13 10:35:00|292.72|290.52|292.49|290.29|293.11|290.91|292.18|289.98|0
1707820800000|2024-02-13 10:40:00|292.33|290.13|290.94|288.74|292.49|290.29|290.94|288.74|0
1707821100000|2024-02-13 10:45:00|290.79|288.59|290.17|287.97|291.1|288.9|290.17|287.97|0
1707821400000|2024-02-13 10:50:00|290.02|287.82|289.87|287.67|290.48|288.28|289.56|287.36|0
1707821700000|2024-02-13 10:55:00|289.71|287.51|291.17|288.97|291.17|288.97|289.71|287.51|0
1707822000000|2024-02-13 11:00:00|291.25|289.05|291.55|289.35|291.86|289.66|290.94|288.74|0
1707822300000|2024-02-13 11:05:00|291.4|289.2|291.86|289.66|292.01|289.81|291.32|289.12|0
1707822600000|2024-02-13 11:10:00|291.71|289.51|291.09|288.89|291.71|289.51|290.78|288.58|0
1707822900000|2024-02-13 11:15:00|291.24|289.04|292.47|290.27|292.47|290.27|291.09|288.89|0
1707823200000|2024-02-13 11:20:00|292.63|290.43|291.24|289.04|292.78|290.58|291.09|288.89|0
1707823500000|2024-02-13 11:25:00|291.39|289.19|292.01|289.81|292.16|289.96|291.39|289.19|0
1707823800000|2024-02-13 11:30:00|291.85|289.65|291.24|289.04|291.85|289.65|291.24|289.04|0
1707824100000|2024-02-13 11:35:00|291.39|289.19|291.54|289.34|291.54|289.34|291.08|288.88|0
1707824400000|2024-02-13 11:40:00|291.39|289.19|291.23|289.03|291.54|289.34|291.08|288.88|0
1707824700000|2024-02-13 11:45:00|291.39|289.19|291.23|289.03|291.39|289.19|290.46|288.26|0
1707825000000|2024-02-13 11:50:00|291.08|288.88|290.92|288.72|291.08|288.88|290.46|288.26|0
1707825300000|2024-02-13 11:55:00|290.61|288.41|290.46|288.26|290.77|288.57|290|287.8|0
1707825600000|2024-02-13 12:00:00|290.77|288.57|288.46|286.26|290.77|288.57|288|285.8|0
1707825900000|2024-02-13 12:05:00|288.38|286.18|288.92|286.72|289.53|287.33|288.38|286.18|0
1707826200000|2024-02-13 12:10:00|288.77|286.57|289.38|287.18|290.15|287.95|288.77|286.57|0
1707826500000|2024-02-13 12:15:00|289.22|287.02|290.22|288.02|290.22|288.02|289.22|287.02|0
1707826800000|2024-02-13 12:20:00|290.14|287.94|289.99|287.79|290.45|288.25|289.84|287.64|0
1707827100000|2024-02-13 12:25:00|290.14|287.94|289.37|287.17|290.14|287.94|289.22|287.02|0
1707827400000|2024-02-13 12:30:00|289.53|287.33|290.29|288.09|290.45|288.25|288.76|286.56|0
1707827700000|2024-02-13 12:35:00|290.14|287.94|290.14|287.94|290.45|288.25|289.52|287.32|0
1707828000000|2024-02-13 12:40:00|290.29|288.09|290.14|287.94|290.44|288.24|289.68|287.48|0
1707828300000|2024-02-13 12:45:00|289.98|287.78|289.75|287.55|290.36|288.16|289.52|287.32|0
1707828600000|2024-02-13 12:50:00|289.83|287.63|290.13|287.93|290.13|287.93|289.21|287.01|0
1707828900000|2024-02-13 12:55:00|290.29|288.09|290.59|288.39|291.52|289.32|290.29|288.09|0
1707829200000|2024-02-13 13:00:00|290.44|288.24|290.74|288.54|290.75|288.55|289.98|287.78|0
1707829500000|2024-02-13 13:05:00|290.59|288.39|291.82|289.62|291.82|289.62|290.28|288.08|0
1707829800000|2024-02-13 13:10:00|291.97|289.77|292.28|290.08|292.59|290.39|291.82|289.62|0
1707830100000|2024-02-13 13:15:00|292.43|290.23|291.82|289.62|292.43|290.23|291.2|289|0
1707830400000|2024-02-13 13:20:00|291.66|289.46|292.74|290.54|293.05|290.85|291.58|289.38|0
1707830700000|2024-02-13 13:25:00|292.89|290.69|291.66|289.46|293.36|291.16|291.66|289.46|0
1707831000000|2024-02-13 13:30:00|291.89|289.69|271.4|269.2|291.89|289.69|267.13|264.93|0
1707831300000|2024-02-13 13:35:00|270.22|268.02|269.32|266.68|271.39|268.91|264.33|261.69|0
1707831600000|2024-02-13 13:40:00|269.17|266.53|267.69|265.05|271.24|268.6|265.49|262.85|0
1707831900000|2024-02-13 13:45:00|267.55|264.91|264.97|262.33|268.28|265.64|264.46|261.82|0
1707832200000|2024-02-13 13:50:00|264.61|261.97|261.82|259.18|265.78|263.14|261.38|258.74|0
1707832500000|2024-02-13 13:55:00|261.97|259.33|262.4|259.76|263.43|260.79|261.82|259.18|0
1707832800000|2024-02-13 14:00:00|261.97|259.33|260.07|257.43|262.55|259.91|259.34|256.7|0
1707833100000|2024-02-13 14:05:00|259.78|257.14|257.23|254.59|260.07|257.43|256.51|253.87|0
1707833400000|2024-02-13 14:10:00|257.37|254.73|258.39|255.75|258.53|255.89|256.07|253.43|0
1707833700000|2024-02-13 14:15:00|258.68|256.04|261.59|258.95|261.74|259.1|258.68|256.04|0
1707834000000|2024-02-13 14:20:00|261.44|258.8|258.67|256.03|261.59|258.95|258.38|255.74|0
1707834300000|2024-02-13 14:25:00|258.82|256.18|260.56|257.92|261.44|258.8|258.67|256.03|0
1707834600000|2024-02-13 14:30:00|259.11|256.47|261.4|258.76|261.84|259.2|257.37|254.73|0
1707834900000|2024-02-13 14:35:00|261.55|258.91|259.57|257.37|263.6|260.96|259.57|257.37|0
1707835200000|2024-02-13 14:40:00|259.72|257.52|257.82|255.62|260.3|258.1|257.53|255.33|0
1707835500000|2024-02-13 14:45:00|257.97|255.77|256.81|254.61|259.42|257.22|256.66|254.46|0
1707835800000|2024-02-13 14:50:00|256.8|254.6|258.01|255.81|258.45|256.25|253.97|251.77|0
1707836100000|2024-02-13 14:55:00|257.58|255.38|255.4|253.2|257.58|255.38|254.83|252.63|0
1707836400000|2024-02-13 15:00:00|255.26|253.06|254.25|252.05|255.98|253.78|253.67|251.47|0
1707836700000|2024-02-13 15:05:00|253.96|251.76|253.67|251.47|255.26|253.06|253.38|251.18|0
1707837000000|2024-02-13 15:10:00|253.81|251.61|254.1|251.9|255.69|253.49|253.53|251.33|0
1707837300000|2024-02-13 15:15:00|253.81|251.61|255.4|253.2|255.54|253.34|252.23|250.03|0
1707837600000|2024-02-13 15:20:00|255.83|253.63|258|255.8|258.58|256.38|255.4|253.2|0
1707837900000|2024-02-13 15:25:00|257.86|255.66|261.5|259.3|261.65|259.45|257.86|255.66|0
1707838200000|2024-02-13 15:30:00|261.79|259.59|264.74|262.54|265.62|263.42|261.5|259.3|0
1707838500000|2024-02-13 15:35:00|264.59|262.39|266.2|264|266.35|264.15|263.57|261.37|0
1707838800000|2024-02-13 15:40:00|266.06|263.86|265.63|263.43|266.37|264.17|263.88|261.68|0
1707839100000|2024-02-13 15:45:00|265.34|263.14|265.19|262.99|266.22|264.02|264.46|262.26|0
1707839400000|2024-02-13 15:50:00|265.48|263.28|266.07|263.87|266.66|264.46|263.73|261.53|0
1707839700000|2024-02-13 15:55:00|265.92|263.72|262.41|260.21|266.07|263.87|262.12|259.92|0
1707840000000|2024-02-13 16:00:00|262.56|260.36|265.11|262.91|265.26|263.06|262.04|259.84|0
1707840300000|2024-02-13 16:05:00|264.96|262.76|267.02|264.82|267.31|265.11|264.82|262.62|0
1707840600000|2024-02-13 16:10:00|266.87|264.67|266.28|264.08|267.02|264.82|265.69|263.49|0
1707840900000|2024-02-13 16:15:00|266.13|263.93|265.25|263.05|266.72|264.52|264.66|262.46|0
1707841200000|2024-02-13 16:20:00|265.4|263.2|267.31|265.11|268.49|266.29|265.32|263.12|0
1707841500000|2024-02-13 16:25:00|267.16|264.96|268.16|265.96|269.29|267.09|267.16|264.96|0
1707841800000|2024-02-13 16:30:00|268.23|266.03|267.86|265.66|268.89|266.69|266.54|264.34|0
1707842100000|2024-02-13 16:35:00|267.56|265.36|269.33|267.13|269.48|267.28|267.42|265.22|0
1707842400000|2024-02-13 16:40:00|269.48|267.28|269.26|267.06|269.78|267.58|268|265.8|0
1707842700000|2024-02-13 16:45:00|269.04|266.84|268.74|266.54|269.63|267.43|268.45|266.25|0
1707843000000|2024-02-13 16:50:00|268.89|266.69|266.09|263.89|269.03|266.83|265.94|263.74|0
1707843300000|2024-02-13 16:55:00|265.94|263.74|265.35|263.15|266.23|264.03|264.77|262.57|0
1707843600000|2024-02-13 17:00:00|265.2|263|265.2|263|265.64|263.44|264.47|262.27|0
1707843900000|2024-02-13 17:05:00|264.91|262.71|262.78|260.58|265.06|262.86|262.2|260|0
1707844200000|2024-02-13 17:10:00|262.93|260.73|263.37|261.17|263.51|261.31|261.61|259.41|0
1707844500000|2024-02-13 17:15:00|263.51|261.31|263.66|261.46|264.83|262.63|263.22|261.02|0
1707844800000|2024-02-13 17:20:00|263.51|261.31|262.92|260.72|264.24|262.04|262.92|260.72|0
1707845100000|2024-02-13 17:25:00|263.22|261.02|261.32|259.12|263.22|261.02|260.74|258.54|0
1707845400000|2024-02-13 17:30:00|261.46|259.26|264.97|262.77|265.27|263.07|261.32|259.12|0
1707845700000|2024-02-13 17:35:00|265.12|262.92|265.56|263.36|265.7|263.5|263.94|261.74|0
1707846000000|2024-02-13 17:40:00|265.7|263.5|265.41|263.21|266|263.8|264.82|262.62|0
1707846300000|2024-02-13 17:45:00|265.56|263.36|262.92|260.72|265.7|263.5|262.92|260.72|0
1707846600000|2024-02-13 17:50:00|262.77|260.57|260.44|258.24|263.94|261.74|260.44|258.24|0
1707846900000|2024-02-13 17:55:00|260.15|257.95|259.84|257.64|260.73|258.53|258.24|256.04|0
1707847200000|2024-02-13 18:00:00|259.69|257.49|258.82|256.62|259.98|257.78|258.53|256.33|0
1707847500000|2024-02-13 18:05:00|258.89|256.69|258.96|256.76|259.4|257.2|258.38|256.18|0
1707847800000|2024-02-13 18:10:00|259.11|256.91|259.98|257.78|259.98|257.78|258.24|256.04|0
1707848100000|2024-02-13 18:15:00|259.83|257.63|259.68|257.48|260.7|258.5|258.96|256.76|0
1707848400000|2024-02-13 18:20:00|259.25|257.05|258.96|256.76|259.39|257.19|258.23|256.03|0
1707848700000|2024-02-13 18:25:00|258.81|256.61|259.24|257.04|260.12|257.92|258.52|256.32|0
1707849000000|2024-02-13 18:30:00|259.1|256.9|258.23|256.03|259.68|257.48|258.23|256.03|0
1707849300000|2024-02-13 18:35:00|258.37|256.17|258.37|256.17|258.66|256.46|257.07|254.87|0
1707849600000|2024-02-13 18:40:00|258.23|256.03|256.78|254.58|258.37|256.17|256.2|254|0
1707849900000|2024-02-13 18:45:00|256.63|254.43|255.72|253.52|257.59|255.39|255.43|253.23|0
1707850200000|2024-02-13 18:50:00|255.57|253.37|254.71|252.51|256|253.8|254.71|252.51|0
1707850500000|2024-02-13 18:55:00|254.85|252.65|255.57|253.37|255.57|253.37|254.42|252.22|0
1707850800000|2024-02-13 19:00:00|255.42|253.22|251.7|249.5|255.42|253.22|251.41|249.21|0
1707851100000|2024-02-13 19:05:00|251.84|249.64|250.94|248.74|252.12|249.92|249.62|247.42|0
1707851400000|2024-02-13 19:10:00|251.08|248.88|247.96|245.76|251.08|248.88|247.68|245.48|0
1707851700000|2024-02-13 19:15:00|247.82|245.62|247.85|245.65|249.52|247.32|246.84|244.64|0
1707852000000|2024-02-13 19:20:00|247.77|245.57|247|244.8|248.84|246.64|246.86|244.66|0
1707852300000|2024-02-13 19:25:00|246.86|244.66|247.42|245.22|248.13|245.93|245.59|243.39|0
1707852600000|2024-02-13 19:30:00|247.14|244.94|250.68|248.48|251.25|249.05|247.14|244.94|0
1707852900000|2024-02-13 19:35:00|251.11|248.91|250.38|248.18|251.79|249.59|248.82|246.62|0
1707853200000|2024-02-13 19:40:00|250.53|248.33|248.25|246.05|251.24|249.04|248.11|245.91|0
1707853500000|2024-02-13 19:45:00|247.97|245.77|242.79|240.59|248.82|246.62|242.65|240.45|0
1707853800000|2024-02-13 19:50:00|243.21|241.01|241.81|239.61|244.76|242.56|241.26|239.06|0
1707854100000|2024-02-13 19:55:00|241.67|239.47|242.37|240.17|243.07|240.87|240.98|238.78|0
1707854400000|2024-02-13 20:00:00|242.51|240.31|241.58|239.38|243.35|241.15|240.43|238.23|0
1707854700000|2024-02-13 20:05:00|241.72|239.52|242.27|240.07|243.11|240.91|241.71|239.51|0
1707855000000|2024-02-13 20:10:00|242.41|240.21|242.27|240.07|243.45|241.25|241.99|239.79|0
1707855300000|2024-02-13 20:15:00|242.41|240.21|242.7|240.5|243.01|240.81|240.88|238.68|0
1707855600000|2024-02-13 20:20:00|242.56|240.36|242.35|240.15|243.39|241.19|241.45|239.25|0
1707855900000|2024-02-13 20:25:00|242.84|240.64|244.79|242.59|245.21|243.01|241.45|239.25|0
1707856200000|2024-02-13 20:30:00|244.93|242.73|247.73|245.53|247.87|245.67|244.23|242.03|0
1707856500000|2024-02-13 20:35:00|247.59|245.39|246.74|244.54|248.71|246.51|246.18|243.98|0
1707856800000|2024-02-13 20:40:00|246.6|244.4|251.41|249.21|251.69|249.49|246.6|244.4|0
1707857100000|2024-02-13 20:45:00|251.69|249.49|252.11|249.91|255.34|253.14|251.55|249.35|0
1707857400000|2024-02-13 20:50:00|252.4|250.2|252.68|250.48|252.97|250.77|250.18|247.98|0
1707857700000|2024-02-13 20:55:00|253.25|251.05|258.89|256.69|258.89|256.69|253.25|251.05|0
1707858000000|2024-02-13 21:00:00|258.6|256.4|257.88|255.68|259.33|257.13|256.86|254.66|0
1707858300000|2024-02-13 21:05:00|257.73|255.53|257.01|254.81|258.02|255.82|256.72|254.52|0
1707858600000|2024-02-13 21:10:00|257.15|254.95|257.87|255.67|258.6|256.4|257.15|254.95|0
1707858900000|2024-02-13 21:15:00|258.41|256.01|258.7|256.3|258.99|256.59|258.12|255.72|0
1707859200000|2024-02-13 21:20:00|258.84|256.44|258.4|256|258.84|256.44|258.26|255.86|0
1707859500000|2024-02-13 21:25:00|258.26|255.86|258.11|255.71|258.69|256.29|257.97|255.57|0
1707859800000|2024-02-13 21:30:00|258.26|255.86|258.26|255.86|258.4|256|257.97|255.57|0
1707860100000|2024-02-13 21:35:00|258.11|255.71|258.98|256.58|258.98|256.58|258.11|255.71|0
1707860400000|2024-02-13 21:40:00|258.9|256.5|259.56|257.16|260.14|257.74|258.9|256.5|0
1707860700000|2024-02-13 21:45:00|259.7|257.3|259.85|257.45|259.85|257.45|259.27|256.87|0
1707861000000|2024-02-13 21:50:00|259.7|257.3|259.7|257.3|259.99|257.59|259.33|256.93|0
1707861300000|2024-02-13 21:55:00|259.85|257.45|260.75|258.35|261.23|258.83|259.77|257.37|0
1707861600000|2024-02-13 22:00:00|260.79|258.39|260.94|258.54|260.94|258.54|260.71|258.31|0
1707861900000|2024-02-13 22:05:00|261.01|258.61|261.09|258.69|261.11|258.71|260.97|258.57|0
1707862200000|2024-02-13 22:10:00|261.16|258.76|261.66|259.26|261.81|259.41|261.11|258.71|0
1707862500000|2024-02-13 22:15:00|261.57|259.17|261.62|259.22|261.7|259.3|261.53|259.13|0
1707862800000|2024-02-13 22:20:00|261.64|259.24|261.7|259.3|261.72|259.32|261.62|259.22|0
1707863100000|2024-02-13 22:25:00|261.62|259.22|261.87|259.47|262.13|259.73|261.62|259.22|0
1707863400000|2024-02-13 22:30:00|261.85|259.45|261.98|259.58|262.17|259.77|261.78|259.38|0
1707863700000|2024-02-13 22:35:00|261.95|259.55|262.32|259.92|262.45|260.05|261.95|259.55|0
1707864000000|2024-02-13 22:40:00|262.47|260.07|262.36|259.96|262.51|260.11|262.32|259.92|0
1707864300000|2024-02-13 22:45:00|262.32|259.92|262.12|259.72|262.36|259.96|262.04|259.64|0
1707864600000|2024-02-13 22:50:00|262.1|259.7|261.99|259.59|262.14|259.74|261.75|259.35|0
1707864900000|2024-02-13 22:55:00|261.97|259.57|261.99|259.59|262.1|259.7|261.88|259.48|0
1707865200000|2024-02-13 23:00:00|261.97|259.57|259.78|257.38|261.97|259.57|259.06|256.66|0
1707865500000|2024-02-13 23:05:00|259.64|257.24|260.22|257.82|260.51|258.11|259.64|257.24|0
1707865800000|2024-02-13 23:10:00|260.36|257.96|259.64|257.24|260.43|258.03|259.64|257.24|0
1707866100000|2024-02-13 23:15:00|259.71|257.31|259.34|256.94|259.85|257.45|259.34|256.94|0
1707866400000|2024-02-13 23:20:00|259.49|257.09|259.34|256.94|259.78|257.38|259.34|256.94|0
1707866700000|2024-02-13 23:25:00|259.49|257.09|259.92|257.52|260.07|257.67|259.49|257.09|0
1707867000000|2024-02-13 23:30:00|259.85|257.45|260.36|257.96|260.36|257.96|259.78|257.38|0
1707867300000|2024-02-13 23:35:00|260.5|258.1|260.5|258.1|260.94|258.54|260.5|258.1|0
1707867600000|2024-02-13 23:40:00|260.35|257.95|260.64|258.24|260.79|258.39|260.21|257.81|0
1707867900000|2024-02-13 23:45:00|260.5|258.1|259.91|257.51|260.79|258.39|259.91|257.51|0
1707868200000|2024-02-13 23:50:00|259.77|257.37|260.2|257.8|260.2|257.8|259.62|257.22|0
1707868500000|2024-02-13 23:55:00|260.35|257.95|260.35|257.95|260.49|258.09|260.06|257.66|0
1707868800000|2024-02-14 00:00:00|260.2|257.8|260.2|257.8|260.35|257.95|259.76|257.36|0
1707869100000|2024-02-14 00:05:00|260.05|257.65|259.76|257.36|260.2|257.8|259.47|257.07|0
1707869400000|2024-02-14 00:10:00|259.62|257.22|259.76|257.36|259.91|257.51|259.62|257.22|0
1707869700000|2024-02-14 00:15:00|259.47|257.07|259.32|256.92|259.97|257.57|259.32|256.92|0
1707870000000|2024-02-14 00:20:00|258.89|256.49|258.6|256.2|258.89|256.49|258.6|256.2|0
1707870300000|2024-02-14 00:25:00|258.45|256.05|258.74|256.34|259.03|256.63|258.45|256.05|0
1707870600000|2024-02-14 00:30:00|258.89|256.49|258.74|256.34|259.32|256.92|258.74|256.34|0
1707870900000|2024-02-14 00:35:00|258.59|256.19|258.59|256.19|258.88|256.48|258.45|256.05|0
1707871200000|2024-02-14 00:40:00|258.45|256.05|259.32|256.92|259.32|256.92|258.45|256.05|0
1707871500000|2024-02-14 00:45:00|259.46|257.06|259.89|257.49|259.89|257.49|259.32|256.92|0
1707871800000|2024-02-14 00:50:00|259.96|257.56|260.04|257.64|260.62|258.22|259.96|257.56|0
1707872100000|2024-02-14 00:55:00|259.96|257.56|260.18|257.78|260.33|257.93|259.75|257.35|0
1707872400000|2024-02-14 01:00:00|260.04|257.64|260.1|257.7|260.18|257.78|259.75|257.35|0
1707872700000|2024-02-14 01:05:00|260.03|257.63|259.74|257.34|260.32|257.92|259.6|257.2|0
1707873000000|2024-02-14 01:10:00|259.89|257.49|259.89|257.49|260.32|257.92|259.6|257.2|0
1707873300000|2024-02-14 01:15:00|259.64|257.44|258.62|256.42|259.79|257.59|258.62|256.42|0
1707873600000|2024-02-14 01:20:00|258.77|256.57|258.62|256.42|259.06|256.86|258.04|255.84|0
1707873900000|2024-02-14 01:25:00|258.77|256.57|259.06|256.86|259.2|257|258.77|256.57|0
1707874200000|2024-02-14 01:30:00|258.91|256.71|258.91|256.71|259.49|257.29|258.62|256.42|0
1707874500000|2024-02-14 01:35:00|259.05|256.85|258.04|255.84|259.05|256.85|258.04|255.84|0
1707874800000|2024-02-14 01:40:00|258.11|255.91|259.49|257.29|259.49|257.29|258.04|255.84|0
1707875100000|2024-02-14 01:45:00|259.34|257.14|259.34|257.14|259.34|257.14|258.47|256.27|0
1707875400000|2024-02-14 01:50:00|259.48|257.28|259.63|257.43|259.92|257.72|259.34|257.14|0
1707875700000|2024-02-14 01:55:00|259.77|257.57|259.48|257.28|259.77|257.57|259.19|256.99|0
1707876000000|2024-02-14 02:00:00|259.63|257.43|260.64|258.44|260.64|258.44|259.48|257.28|0
1707876300000|2024-02-14 02:05:00|260.5|258.3|260.2|258|260.64|258.44|260.06|257.86|0
1707876600000|2024-02-14 02:10:00|260.35|258.15|259.91|257.71|260.49|258.29|259.91|257.71|0
1707876900000|2024-02-14 02:15:00|260.06|257.86|260.49|258.29|260.64|258.44|259.91|257.71|0
1707877200000|2024-02-14 02:20:00|260.64|258.44|260.2|258|260.64|258.44|260.2|258|0
1707877500000|2024-02-14 02:25:00|260.27|258.07|260.2|258|260.34|258.14|259.91|257.71|0
1707877800000|2024-02-14 02:30:00|260.05|257.85|259.03|256.83|260.05|257.85|259.03|256.83|0
1707878100000|2024-02-14 02:35:00|259.18|256.98|259.18|256.98|259.18|256.98|258.74|256.54|0
1707878400000|2024-02-14 02:40:00|259.03|256.83|258.89|256.69|259.03|256.83|258.45|256.25|0
1707878700000|2024-02-14 02:45:00|258.88|256.68|259.17|256.97|259.17|256.97|258.88|256.68|0
1707879000000|2024-02-14 02:50:00|259.1|256.9|259.03|256.83|259.17|256.97|258.88|256.68|0
1707879300000|2024-02-14 02:55:00|258.88|256.68|258.88|256.68|258.88|256.68|258.74|256.54|0
1707879600000|2024-02-14 03:00:00|258.81|256.61|259.02|256.82|259.17|256.97|258.73|256.53|0
1707879900000|2024-02-14 03:05:00|259.17|256.97|259.17|256.97|259.17|256.97|258.73|256.53|0
1707880200000|2024-02-14 03:10:00|259.09|256.89|258.88|256.68|259.09|256.89|258.73|256.53|0
1707880500000|2024-02-14 03:15:00|258.73|256.53|258.58|256.38|258.88|256.68|258.58|256.38|0
1707880800000|2024-02-14 03:20:00|258.73|256.53|259.16|256.96|259.31|257.11|258.58|256.38|0
1707881100000|2024-02-14 03:25:00|259.31|257.11|259.31|257.11|259.31|257.11|259.16|256.96|0
1707881400000|2024-02-14 03:30:00|259.16|256.96|258.72|256.52|259.31|257.11|258.43|256.23|0
1707881700000|2024-02-14 03:35:00|258.58|256.38|258.58|256.38|258.72|256.52|258.29|256.09|0
1707882000000|2024-02-14 03:40:00|258.72|256.52|258.87|256.67|258.87|256.67|258.58|256.38|0
1707882300000|2024-02-14 03:45:00|258.86|256.66|259.01|256.81|259.01|256.81|258.57|256.37|0
1707882600000|2024-02-14 03:50:00|259.15|256.95|258.86|256.66|259.15|256.95|258.57|256.37|0
1707882900000|2024-02-14 03:55:00|258.72|256.52|258.72|256.52|258.72|256.52|258.43|256.23|0
1707883200000|2024-02-14 04:00:00|258.57|256.37|258.86|256.66|258.86|256.66|258.42|256.22|0
1707883500000|2024-02-14 04:05:00|258.71|256.51|258.71|256.51|258.86|256.66|258.71|256.51|0
1707883800000|2024-02-14 04:10:00|258.86|256.66|258.71|256.51|258.86|256.66|258.71|256.51|0
1707884100000|2024-02-14 04:15:00|258.57|256.37|258.42|256.22|258.78|256.58|258.42|256.22|0
1707884400000|2024-02-14 04:20:00|258.56|256.36|258.56|256.36|258.71|256.51|258.42|256.22|0
1707884700000|2024-02-14 04:25:00|258.42|256.22|258.42|256.22|258.71|256.51|258.27|256.07|0
1707885000000|2024-02-14 04:30:00|258.56|256.36|258.48|256.28|258.71|256.51|258.41|256.21|0
1707885300000|2024-02-14 04:35:00|258.41|256.21|258.41|256.21|258.56|256.36|258.27|256.07|0
1707885600000|2024-02-14 04:40:00|258.56|256.36|258.7|256.5|258.85|256.65|258.56|256.36|0
1707885900000|2024-02-14 04:45:00|258.56|256.36|258.84|256.64|258.99|256.79|258.55|256.35|0
1707886200000|2024-02-14 04:50:00|258.7|256.5|258.84|256.64|258.84|256.64|258.7|256.5|0
1707886500000|2024-02-14 04:55:00|258.91|256.71|259.42|257.22|259.71|257.51|258.84|256.64|0
1707886800000|2024-02-14 05:00:00|259.34|257.14|259.71|257.51|259.85|257.65|259.27|257.07|0
1707887100000|2024-02-14 05:05:00|259.63|257.43|259.71|257.51|260|257.8|259.56|257.36|0
1707887400000|2024-02-14 05:10:00|259.56|257.36|259.56|257.36|259.71|257.51|259.41|257.21|0
1707887700000|2024-02-14 05:15:00|259.41|257.21|259.99|257.79|260.14|257.94|259.41|257.21|0
1707888000000|2024-02-14 05:20:00|259.85|257.65|259.99|257.79|259.99|257.79|259.85|257.65|0
1707888300000|2024-02-14 05:25:00|260.14|257.94|259.99|257.79|260.14|257.94|259.85|257.65|0
1707888600000|2024-02-14 05:30:00|259.84|257.64|260.28|258.08|260.57|258.37|259.84|257.64|0
1707888900000|2024-02-14 05:35:00|260.2|258|260.86|258.66|260.86|258.66|260.13|257.93|0
1707889200000|2024-02-14 05:40:00|260.71|258.51|260.42|258.22|260.71|258.51|260.28|258.08|0
1707889500000|2024-02-14 05:45:00|260.57|258.37|260.13|257.93|260.57|258.37|260.13|257.93|0
1707889800000|2024-02-14 05:50:00|260.05|257.85|259.98|257.78|260.42|258.22|259.98|257.78|0
1707890100000|2024-02-14 05:55:00|259.91|257.71|259.83|257.63|259.98|257.78|259.83|257.63|0
1707890400000|2024-02-14 06:00:00|259.98|257.78|260.27|258.07|260.27|258.07|259.83|257.63|0
1707890700000|2024-02-14 06:05:00|260.41|258.21|260.41|258.21|260.41|258.21|259.98|257.78|0
1707891000000|2024-02-14 06:10:00|260.85|258.65|260.85|258.65|261.14|258.94|260.27|258.07|0
1707891300000|2024-02-14 06:15:00|260.99|258.79|261.14|258.94|261.14|258.94|260.7|258.5|0
1707891600000|2024-02-14 06:20:00|261.28|259.08|261.28|259.08|261.43|259.23|261.14|258.94|0
1707891900000|2024-02-14 06:25:00|261.13|258.93|261.13|258.93|261.13|258.93|260.99|258.79|0
1707892200000|2024-02-14 06:30:00|261.28|259.08|260.99|258.79|261.28|259.08|260.84|258.64|0
1707892500000|2024-02-14 06:35:00|261.13|258.93|260.98|258.78|261.13|258.93|260.84|258.64|0
1707892800000|2024-02-14 06:40:00|260.84|258.64|261.42|259.22|261.57|259.37|260.84|258.64|0
1707893100000|2024-02-14 06:45:00|261.56|259.36|261.42|259.22|261.71|259.51|261.42|259.22|0
1707893400000|2024-02-14 06:50:00|261.56|259.36|261.42|259.22|261.56|259.36|261.34|259.14|0
1707893700000|2024-02-14 06:55:00|261.56|259.36|261.71|259.51|261.71|259.51|261.41|259.21|0
1707894000000|2024-02-14 07:00:00|261.63|259.43|261.85|259.65|262.36|260.16|261.27|259.07|0
1707894300000|2024-02-14 07:05:00|261.7|259.5|262.58|260.38|262.58|260.38|261.27|259.07|0
1707894600000|2024-02-14 07:10:00|262.72|260.52|264.33|262.13|264.33|262.13|262.29|260.09|0
1707894900000|2024-02-14 07:15:00|264.48|262.28|264.92|262.72|265.06|262.86|264.33|262.13|0
1707895200000|2024-02-14 07:20:00|264.99|262.79|264.62|262.42|265.06|262.86|264.33|262.13|0
1707895500000|2024-02-14 07:25:00|264.47|262.27|265.11|262.91|265.56|263.36|264.47|262.27|0
1707895800000|2024-02-14 07:30:00|265.26|263.06|265.11|262.91|265.26|263.06|264.09|261.89|0
1707896100000|2024-02-14 07:35:00|265.26|263.06|264.96|262.76|265.41|263.21|264.82|262.62|0
1707896400000|2024-02-14 07:40:00|265.11|262.91|265.11|262.91|265.26|263.06|264.67|262.47|0
1707896700000|2024-02-14 07:45:00|265.03|262.83|265.11|262.91|265.4|263.2|264.96|262.76|0
1707897000000|2024-02-14 07:50:00|264.96|262.76|265.47|263.27|265.55|263.35|264.96|262.76|0
1707897300000|2024-02-14 07:55:00|265.4|263.2|265.1|262.9|265.4|263.2|264.96|262.76|0
1707897600000|2024-02-14 08:00:00|264.88|262.68|265.69|263.49|265.69|263.49|264.81|262.61|0
1707897900000|2024-02-14 08:05:00|265.84|263.64|265.69|263.49|265.84|263.64|265.1|262.9|0
1707898200000|2024-02-14 08:10:00|265.54|263.34|265.25|263.05|265.69|263.49|264.51|262.31|0
1707898500000|2024-02-14 08:15:00|265.32|263.12|266.13|263.93|266.13|263.93|265.1|262.9|0
1707898800000|2024-02-14 08:20:00|266.27|264.07|266.71|264.51|266.71|264.51|266.13|263.93|0
1707899100000|2024-02-14 08:25:00|267.01|264.81|268.33|266.13|268.78|266.58|266.71|264.51|0
1707899400000|2024-02-14 08:30:00|268.19|265.99|267|264.8|268.33|266.13|266.56|264.36|0
1707899700000|2024-02-14 08:35:00|266.86|264.66|266.56|264.36|266.86|264.66|265.97|263.77|0
1707900000000|2024-02-14 08:40:00|266.41|264.21|267.3|265.1|267.59|265.39|266.19|263.99|0
1707900300000|2024-02-14 08:45:00|267.44|265.24|265.67|263.47|267.44|265.24|265.09|262.89|0
1707900600000|2024-02-14 08:50:00|265.53|263.33|265.67|263.47|265.82|263.62|265.09|262.89|0
1707900900000|2024-02-14 08:55:00|265.82|263.62|266.7|264.5|267.14|264.94|265.82|263.62|0
1707901200000|2024-02-14 09:00:00|266.55|264.35|267.88|265.68|268.18|265.98|266.11|263.91|0
1707901500000|2024-02-14 09:05:00|268.03|265.83|268.32|266.12|268.47|266.27|267.88|265.68|0
1707901800000|2024-02-14 09:10:00|268.17|265.97|269.06|266.86|269.06|266.86|268.17|265.97|0
1707902100000|2024-02-14 09:15:00|269.21|267.01|269.95|267.75|269.95|267.75|269.06|266.86|0
1707902400000|2024-02-14 09:20:00|269.8|267.6|268.91|266.71|269.8|267.6|268.61|266.41|0
1707902700000|2024-02-14 09:25:00|268.83|266.63|269.5|267.3|269.65|267.45|268.61|266.41|0
1707903000000|2024-02-14 09:30:00|269.35|267.15|269.35|267.15|269.79|267.59|268.76|266.56|0
1707903300000|2024-02-14 09:35:00|269.5|267.3|269.94|267.74|270.39|268.19|269.5|267.3|0
1707903600000|2024-02-14 09:40:00|270.09|267.89|270.23|268.03|270.38|268.18|269.57|267.37|0
1707903900000|2024-02-14 09:45:00|270.38|268.18|272.02|269.82|272.17|269.97|270.31|268.11|0
1707904200000|2024-02-14 09:50:00|271.87|269.67|272.61|270.41|272.76|270.56|271.57|269.37|0
1707904500000|2024-02-14 09:55:00|272.46|270.26|273.21|271.01|273.51|271.31|272.46|270.26|0
1707904800000|2024-02-14 10:00:00|273.36|271.16|271.57|269.37|273.36|271.16|271.57|269.37|0
1707905100000|2024-02-14 10:05:00|271.71|269.51|271.71|269.51|272.01|269.81|271.12|268.92|0
1707905400000|2024-02-14 10:10:00|271.86|269.66|271.12|268.92|272.16|269.96|270.97|268.77|0
1707905700000|2024-02-14 10:15:00|270.97|268.77|271.26|269.06|271.71|269.51|270.97|268.77|0
1707906000000|2024-02-14 10:20:00|271.41|269.21|270.52|268.32|271.41|269.21|270.52|268.32|0
1707906300000|2024-02-14 10:25:00|270.67|268.47|270.96|268.76|271.11|268.91|270.52|268.32|0
1707906600000|2024-02-14 10:30:00|270.88|268.68|270.81|268.61|270.96|268.76|270.22|268.02|0
1707906900000|2024-02-14 10:35:00|270.96|268.76|271.11|268.91|271.77|269.57|270.96|268.76|0
1707907200000|2024-02-14 10:40:00|270.96|268.76|270.66|268.46|271.26|269.06|270.36|268.16|0
1707907500000|2024-02-14 10:45:00|270.81|268.61|271.25|269.05|271.25|269.05|270.51|268.31|0
1707907800000|2024-02-14 10:50:00|271.18|268.98|271.55|269.35|271.7|269.5|271.1|268.9|0
1707908100000|2024-02-14 10:55:00|271.4|269.2|271.84|269.64|272.59|270.39|271.25|269.05|0
1707908400000|2024-02-14 11:00:00|271.99|269.79|270.63|268.43|272.15|269.95|270.21|268.01|0
1707908700000|2024-02-14 11:05:00|270.48|268.28|270.48|268.28|270.63|268.43|270.19|267.99|0
1707909000000|2024-02-14 11:10:00|270.41|268.21|270.48|268.28|270.93|268.73|270.18|267.98|0
1707909300000|2024-02-14 11:15:00|270.33|268.13|270.33|268.13|270.63|268.43|270.18|267.98|0
1707909600000|2024-02-14 11:20:00|270.48|268.28|270.63|268.43|270.92|268.72|270.33|268.13|0
1707909900000|2024-02-14 11:25:00|270.48|268.28|270.77|268.57|270.77|268.57|270.18|267.98|0
1707910200000|2024-02-14 11:30:00|270.92|268.72|270.03|267.83|271.07|268.87|270.03|267.83|0
1707910500000|2024-02-14 11:35:00|270.18|267.98|269.29|267.09|270.18|267.98|268.7|266.5|0
1707910800000|2024-02-14 11:40:00|269.36|267.16|270.39|268.19|270.39|268.19|268.99|266.79|0
1707911100000|2024-02-14 11:45:00|270.32|268.12|270.47|268.27|270.62|268.42|270.02|267.82|0
1707911400000|2024-02-14 11:50:00|270.62|268.42|271.66|269.46|272.1|269.9|270.47|268.27|0
1707911700000|2024-02-14 11:55:00|271.8|269.6|273.44|271.24|273.44|271.24|271.8|269.6|0
1707912000000|2024-02-14 12:00:00|272.99|270.79|274.49|272.29|274.79|272.59|272.99|270.79|0
1707912300000|2024-02-14 12:05:00|274.64|272.44|275.53|273.33|275.68|273.48|274.63|272.43|0
1707912600000|2024-02-14 12:10:00|275.83|273.63|274.23|272.03|275.83|273.63|274.08|271.88|0
1707912900000|2024-02-14 12:15:00|274.08|271.88|273.78|271.58|274.22|272.02|273.48|271.28|0
1707913200000|2024-02-14 12:20:00|273.93|271.73|274.37|272.17|274.44|272.24|273.92|271.72|0
1707913500000|2024-02-14 12:25:00|274.67|272.47|273.77|271.57|274.82|272.62|273.47|271.27|0
1707913800000|2024-02-14 12:30:00|273.62|271.42|273.92|271.72|274.37|272.17|273.62|271.42|0
1707914100000|2024-02-14 12:35:00|274.07|271.87|272.43|270.23|274.22|272.02|272.43|270.23|0
1707914400000|2024-02-14 12:40:00|272.58|270.38|273.47|271.27|273.77|271.57|272.28|270.08|0
1707914700000|2024-02-14 12:45:00|273.62|271.42|273.62|271.42|273.92|271.72|273.47|271.27|0
1707915000000|2024-02-14 12:50:00|273.77|271.57|273.61|271.41|273.91|271.71|273.32|271.12|0
1707915300000|2024-02-14 12:55:00|273.47|271.27|273.02|270.82|273.47|271.27|272.57|270.37|0
1707915600000|2024-02-14 13:00:00|273.09|270.89|275.41|273.21|275.86|273.66|272.87|270.67|0
1707915900000|2024-02-14 13:05:00|275.71|273.51|276.31|274.11|276.46|274.26|275.41|273.21|0
1707916200000|2024-02-14 13:10:00|276.46|274.26|276.15|273.95|277.06|274.86|276.15|273.95|0
1707916500000|2024-02-14 13:15:00|276|273.8|274.35|272.15|276.15|273.95|274.35|272.15|0
1707916800000|2024-02-14 13:20:00|274.2|272|273.9|271.7|274.72|272.52|273.46|271.26|0
1707917100000|2024-02-14 13:25:00|273.6|271.4|272.86|270.66|273.75|271.55|271.96|269.76|0
1707917400000|2024-02-14 13:30:00|272.78|270.58|273|270.8|274.2|272|272.48|270.28|0
1707917700000|2024-02-14 13:35:00|273.08|270.88|274.95|272.75|274.95|272.75|272.26|270.06|0
1707918000000|2024-02-14 13:40:00|274.8|272.6|275.54|273.34|275.84|273.64|274.05|271.85|0
1707918300000|2024-02-14 13:45:00|275.84|273.64|274.04|271.84|275.99|273.79|273.9|271.7|0
1707918600000|2024-02-14 13:50:00|273.89|271.69|272.25|270.05|274.04|271.84|271.95|269.75|0
1707918900000|2024-02-14 13:55:00|272.1|269.9|272.92|270.72|273.74|271.54|271.81|269.61|0
1707919200000|2024-02-14 14:00:00|272.85|270.65|272.1|269.9|273.59|271.39|271.65|269.45|0
1707919500000|2024-02-14 14:05:00|272.02|269.82|272.55|270.35|273.21|271.01|272.02|269.82|0
1707919800000|2024-02-14 14:10:00|272.84|270.64|273.14|270.94|273.59|271.39|272.4|270.2|0
1707920100000|2024-02-14 14:15:00|273.21|271.01|272.09|269.89|273.21|271.01|271.95|269.75|0
1707920400000|2024-02-14 14:20:00|271.95|269.75|272.99|270.79|273.14|270.94|271.8|269.6|0
1707920700000|2024-02-14 14:25:00|273.29|271.09|275.23|273.03|275.45|273.25|273.29|271.09|0
1707921000000|2024-02-14 14:30:00|275.38|273.18|274.33|272.13|277.93|275.73|273.58|271.38|0
1707921300000|2024-02-14 14:35:00|274.63|272.43|269.86|267.66|274.93|272.73|269.56|267.36|0
1707921600000|2024-02-14 14:40:00|269.27|267.07|274.18|271.98|274.92|272.72|269.12|266.92|0
1707921900000|2024-02-14 14:45:00|274.62|272.42|273.43|271.23|276.12|273.92|273.13|270.93|0
1707922200000|2024-02-14 14:50:00|273.58|271.38|274.02|271.82|274.92|272.72|271.49|269.29|0
1707922500000|2024-02-14 14:55:00|273.87|271.67|275.22|273.02|275.22|273.02|273.57|271.37|0
1707922800000|2024-02-14 15:00:00|276.12|273.92|274.15|271.95|277.02|274.82|273.4|271.2|0
1707923100000|2024-02-14 15:05:00|274|271.8|274|271.8|275.65|273.45|272.95|270.75|0
1707923400000|2024-02-14 15:10:00|274.07|271.87|274.15|271.95|275.5|273.3|273.55|271.35|0
1707923700000|2024-02-14 15:15:00|274.45|272.25|277.76|275.56|277.91|275.71|273.55|271.35|0
1707924000000|2024-02-14 15:20:00|277.91|275.71|280.63|278.43|280.63|278.43|277.6|275.4|0
1707924300000|2024-02-14 15:25:00|280.48|278.28|279.57|277.37|281.39|279.19|278.96|276.76|0
1707924600000|2024-02-14 15:30:00|279.72|277.52|279.41|277.21|280.93|278.73|278.66|276.46|0
1707924900000|2024-02-14 15:35:00|279.26|277.06|277.65|275.45|280.57|278.37|277.19|274.99|0
1707925200000|2024-02-14 15:40:00|277.8|275.6|274.94|272.74|277.8|275.6|274.34|272.14|0
1707925500000|2024-02-14 15:45:00|274.64|272.44|275.84|273.64|276.14|273.94|274.49|272.29|0
1707925800000|2024-02-14 15:50:00|275.99|273.79|271.94|269.74|276.44|274.24|271.35|269.15|0
1707926100000|2024-02-14 15:55:00|271.5|269.3|269.41|267.21|272.54|270.34|269.41|267.21|0
1707926400000|2024-02-14 16:00:00|268.38|266.18|265.74|263.54|268.82|266.62|264.03|261.83|0
1707926700000|2024-02-14 16:05:00|266.03|263.83|267.36|265.16|268.84|266.64|265.74|263.54|0
1707927000000|2024-02-14 16:10:00|267.21|265.01|267.06|264.86|269.73|267.53|267.06|264.86|0
1707927300000|2024-02-14 16:15:00|266.91|264.71|267.5|265.3|268.24|266.04|265.59|263.39|0
1707927600000|2024-02-14 16:20:00|267.06|264.86|270.62|268.42|270.76|268.56|266.03|263.83|0
1707927900000|2024-02-14 16:25:00|271.21|269.01|270.64|268.44|271.55|269.35|269.43|267.23|0
1707928200000|2024-02-14 16:30:00|270.79|268.59|270.04|267.84|271.09|268.89|270.04|267.84|0
1707928500000|2024-02-14 16:35:00|270.19|267.99|270.49|268.29|270.79|268.59|269.89|267.69|0
1707928800000|2024-02-14 16:40:00|270.34|268.14|266.63|264.43|271.08|268.88|265.9|263.7|0
1707929100000|2024-02-14 16:45:00|266.93|264.73|267.96|265.76|268.55|266.35|266.34|264.14|0
1707929400000|2024-02-14 16:50:00|268.11|265.91|268.55|266.35|269.59|267.39|267.07|264.87|0
1707929700000|2024-02-14 16:55:00|268.4|266.2|265.3|263.1|268.4|266.2|265.3|263.1|0
1707930000000|2024-02-14 17:00:00|265.45|263.25|262.32|260.12|265.45|263.25|261.73|259.53|0
1707930300000|2024-02-14 17:05:00|262.17|259.97|265.08|262.88|265.37|263.17|260.13|257.93|0
1707930600000|2024-02-14 17:10:00|264.78|262.58|265.95|263.75|267.35|265.15|264.78|262.58|0
1707930900000|2024-02-14 17:15:00|265.65|263.45|266.98|264.78|267.71|265.51|265.65|263.45|0
1707931200000|2024-02-14 17:20:00|266.9|264.7|267.86|265.66|268.3|266.1|266.09|263.89|0
1707931500000|2024-02-14 17:25:00|268.01|265.81|270.08|267.88|270.08|267.88|267.56|265.36|0
1707931800000|2024-02-14 17:30:00|270.38|268.18|271.7|269.5|272.46|270.26|269.78|267.58|0
1707932100000|2024-02-14 17:35:00|271.62|269.42|270.21|268.01|271.62|269.42|269.47|267.27|0
1707932400000|2024-02-14 17:40:00|270.06|267.86|271.39|269.19|271.76|269.56|269.47|267.27|0
1707932700000|2024-02-14 17:45:00|271.54|269.34|271.91|269.71|272.28|270.08|270.8|268.6|0
1707933000000|2024-02-14 17:50:00|271.99|269.79|271.54|269.34|272.14|269.94|271.09|268.89|0
1707933300000|2024-02-14 17:55:00|271.69|269.49|271.54|269.34|272.28|270.08|270.94|268.74|0
1707933600000|2024-02-14 18:00:00|271.69|269.49|273.32|271.12|273.77|271.57|270.64|268.44|0
1707933900000|2024-02-14 18:05:00|273.17|270.97|270.64|268.44|273.32|271.12|270.64|268.44|0
1707934200000|2024-02-14 18:10:00|270.49|268.29|268.12|265.92|270.64|268.44|267.09|264.89|0
1707934500000|2024-02-14 18:15:00|268.19|265.99|268.71|266.51|270.19|267.99|267.68|265.48|0
1707934800000|2024-02-14 18:20:00|268.86|266.66|268.71|266.51|270.64|268.44|267.97|265.77|0
1707935100000|2024-02-14 18:25:00|268.86|266.66|269.89|267.69|269.9|267.7|268.42|266.22|0
1707935400000|2024-02-14 18:30:00|270.04|267.84|273.16|270.96|273.76|271.56|269.6|267.4|0
1707935700000|2024-02-14 18:35:00|273.31|271.11|276.15|273.95|276.6|274.4|273.16|270.96|0
1707936000000|2024-02-14 18:40:00|276.9|274.7|274.06|271.86|277.21|275.01|273.91|271.71|0
1707936300000|2024-02-14 18:45:00|274.21|272.01|275.1|272.9|275.7|273.5|273.91|271.71|0
1707936600000|2024-02-14 18:50:00|275.55|273.35|275.15|272.95|276.21|274.01|274.39|272.19|0
1707936900000|2024-02-14 18:55:00|275.3|273.1|273.8|271.6|275.3|273.1|271.42|269.22|0
1707937200000|2024-02-14 19:00:00|273.95|271.75|270.52|268.32|273.95|271.75|270.52|268.32|0
1707937500000|2024-02-14 19:05:00|269.19|266.99|267.03|264.83|269.19|266.99|265.94|263.74|0
1707937800000|2024-02-14 19:10:00|267.17|264.97|269.68|267.48|270.13|267.93|266.88|264.68|0
1707938100000|2024-02-14 19:15:00|269.39|267.19|269.09|266.89|271.02|268.82|269.09|266.89|0
1707938400000|2024-02-14 19:20:00|269.24|267.04|272.13|269.93|272.5|270.3|269.24|267.04|0
1707938700000|2024-02-14 19:25:00|272.2|270|274.59|272.39|274.89|272.69|272.05|269.85|0
1707939000000|2024-02-14 19:30:00|274.89|272.69|274.74|272.54|275.19|272.99|273.24|271.04|0
1707939300000|2024-02-14 19:35:00|275.04|272.84|275.78|273.58|276.98|274.78|274.44|272.24|0
1707939600000|2024-02-14 19:40:00|275.63|273.43|275.48|273.28|276.38|274.18|274.73|272.53|0
1707939900000|2024-02-14 19:45:00|275.78|273.58|275.63|273.43|276.08|273.88|274.13|271.93|0
1707940200000|2024-02-14 19:50:00|275.48|273.28|274.53|272.33|275.76|273.56|273.93|271.73|0
1707940500000|2024-02-14 19:55:00|274.23|272.03|275.73|273.53|275.88|273.68|273.19|270.99|0
1707940800000|2024-02-14 20:00:00|276.18|273.98|277.08|274.88|277.08|274.88|273.93|271.73|0
1707941100000|2024-02-14 20:05:00|276.93|274.73|277.83|275.63|277.98|275.78|276.03|273.83|0
1707941400000|2024-02-14 20:10:00|277.98|275.78|277.53|275.33|278.73|276.53|276.4|274.2|0
1707941700000|2024-02-14 20:15:00|277.68|275.48|279.03|276.83|279.79|277.59|277.37|275.17|0
1707942000000|2024-02-14 20:20:00|279.48|277.28|280.24|278.04|280.24|278.04|278.88|276.68|0
1707942300000|2024-02-14 20:25:00|280.09|277.89|282.67|280.47|284.95|282.75|280.09|277.89|0
1707942600000|2024-02-14 20:30:00|283.13|280.93|280.55|278.35|283.13|280.93|279.64|277.44|0
1707942900000|2024-02-14 20:35:00|280.4|278.2|283.28|281.08|283.43|281.23|280.32|278.12|0
1707943200000|2024-02-14 20:40:00|283.43|281.23|283.43|281.23|284.04|281.84|282.52|280.32|0
1707943500000|2024-02-14 20:45:00|283.12|280.92|285.1|282.9|285.25|283.05|282.82|280.62|0
1707943800000|2024-02-14 20:50:00|284.95|282.75|284.95|282.75|286.01|283.81|284.49|282.29|0
1707944100000|2024-02-14 20:55:00|285.71|283.51|288.66|286.46|290.04|287.84|285.56|283.36|0
1707944400000|2024-02-14 21:00:00|287.44|285.24|288.81|286.61|289.58|287.38|286.52|284.32|0
1707944700000|2024-02-14 21:05:00|288.66|286.46|288.81|286.61|289.27|287.07|287.89|285.69|0
1707945000000|2024-02-14 21:10:00|288.51|286.31|289.12|286.92|289.73|287.53|288.35|286.15|0
1707945300000|2024-02-14 21:15:00|289.37|286.97|290.75|288.35|291.06|288.66|289.37|286.97|0
1707945600000|2024-02-14 21:20:00|290.52|288.12|290.6|288.2|290.6|288.2|290.14|287.74|0
1707945900000|2024-02-14 21:25:00|290.44|288.04|290.9|288.5|291.06|288.66|290.44|288.04|0
1707946200000|2024-02-14 21:30:00|290.75|288.35|291.06|288.66|291.67|289.27|290.75|288.35|0
1707946500000|2024-02-14 21:35:00|290.9|288.5|290.75|288.35|291.05|288.65|290.59|288.19|0
1707946800000|2024-02-14 21:40:00|290.59|288.19|290.13|287.73|290.67|288.27|289.82|287.42|0
1707947100000|2024-02-14 21:45:00|289.98|287.58|289.67|287.27|289.98|287.58|289.51|287.11|0
1707947400000|2024-02-14 21:50:00|289.59|287.19|289.51|287.11|289.67|287.27|289.36|286.96|0
1707947700000|2024-02-14 21:55:00|289.36|286.96|288.66|286.26|289.43|287.03|288.59|286.19|0
1707948000000|2024-02-14 22:00:00|288.64|286.24|288.71|286.31|288.93|286.53|288.64|286.24|0
1707948300000|2024-02-14 22:05:00|288.8|286.4|288.55|286.15|288.82|286.42|288.29|285.89|0
1707948600000|2024-02-14 22:10:00|288.59|286.19|288.79|286.39|288.89|286.49|288.59|286.19|0
1707948900000|2024-02-14 22:15:00|288.84|286.44|288.95|286.55|289.09|286.69|288.75|286.35|0
1707949200000|2024-02-14 22:20:00|289.09|286.69|288.99|286.59|289.09|286.69|288.88|286.48|0
1707949500000|2024-02-14 22:25:00|289.04|286.64|289.11|286.71|289.24|286.84|288.88|286.48|0
1707949800000|2024-02-14 22:30:00|289.08|286.68|289.12|286.72|289.12|286.72|289.06|286.66|0
1707950100000|2024-02-14 22:35:00|289.22|286.82|289.21|286.81|289.26|286.86|289.17|286.77|0
1707950400000|2024-02-14 22:40:00|289.19|286.79|289.14|286.74|289.21|286.81|289.14|286.74|0
1707950700000|2024-02-14 22:45:00|289.12|286.72|289.1|286.7|289.24|286.84|289.1|286.7|0
1707951000000|2024-02-14 22:50:00|289.14|286.74|289.17|286.77|289.23|286.83|289.14|286.74|0
1707951300000|2024-02-14 22:55:00|289.18|286.78|289.07|286.67|289.23|286.83|289.07|286.67|0
1707951600000|2024-02-14 23:00:00|288.34|285.94|288.57|286.17|289.34|286.94|288.18|285.78|0
1707951900000|2024-02-14 23:05:00|288.72|286.32|289.18|286.78|289.25|286.85|288.57|286.17|0
1707952200000|2024-02-14 23:10:00|289.33|286.93|289.18|286.78|289.33|286.93|289.02|286.62|0
1707952500000|2024-02-14 23:15:00|289.25|286.85|289.33|286.93|289.4|287|289.18|286.78|0
1707952800000|2024-02-14 23:20:00|289.18|286.78|288.71|286.31|289.33|286.93|288.71|286.31|0
1707953100000|2024-02-14 23:25:00|288.87|286.47|289.17|286.77|289.17|286.77|288.87|286.47|0
1707953400000|2024-02-14 23:30:00|289.33|286.93|289.17|286.77|289.33|286.93|289.02|286.62|0
1707953700000|2024-02-14 23:35:00|289.02|286.62|289.17|286.77|289.17|286.77|289.02|286.62|0
1707954000000|2024-02-14 23:40:00|289.09|286.69|289.17|286.77|289.24|286.84|288.86|286.46|0
1707954300000|2024-02-14 23:45:00|289.01|286.61|289.17|286.77|289.17|286.77|288.86|286.46|0
1707954600000|2024-02-14 23:50:00|289.32|286.92|289.32|286.92|289.55|287.15|289.32|286.92|0
1707954900000|2024-02-14 23:55:00|289.16|286.76|289.16|286.76|289.16|286.76|289.16|286.76|0
1707955200000|2024-02-15 00:00:00|289.01|286.61|288.55|286.15|289.16|286.76|288.39|285.99|0
1707955500000|2024-02-15 00:05:00|288.7|286.3|288.24|285.84|288.7|286.3|288.24|285.84|0
1707955800000|2024-02-15 00:10:00|288.09|285.69|288.08|285.68|288.39|285.99|288.08|285.68|0
1707956100000|2024-02-15 00:15:00|288.24|285.84|287.93|285.53|288.24|285.84|287.93|285.53|0
1707956400000|2024-02-15 00:20:00|287.78|285.38|287.77|285.37|287.93|285.53|287.62|285.22|0
1707956700000|2024-02-15 00:25:00|287.62|285.22|287.77|285.37|287.77|285.37|287.62|285.22|0
1707957000000|2024-02-15 00:30:00|287.62|285.22|288.08|285.68|288.08|285.68|287.47|285.07|0
1707957300000|2024-02-15 00:35:00|287.92|285.52|288.23|285.83|288.23|285.83|287.77|285.37|0
1707957600000|2024-02-15 00:40:00|288.08|285.68|287.77|285.37|288.23|285.83|287.77|285.37|0
1707957900000|2024-02-15 00:45:00|287.61|285.21|287.77|285.37|288.07|285.67|287.61|285.21|0
1707958200000|2024-02-15 00:50:00|287.61|285.21|287.46|285.06|287.77|285.37|287.31|284.91|0
1707958500000|2024-02-15 00:55:00|287.61|285.21|287.46|285.06|287.61|285.21|287.3|284.9|0
1707958800000|2024-02-15 01:00:00|287.61|285.21|286.54|284.14|287.61|285.21|286.39|283.99|0
1707959100000|2024-02-15 01:05:00|286.69|284.29|286.08|283.68|286.84|284.44|285.93|283.53|0
1707959400000|2024-02-15 01:10:00|285.93|283.53|285.77|283.37|286.08|283.68|285.32|282.92|0
1707959700000|2024-02-15 01:15:00|285.67|283.47|285.06|282.86|285.67|283.47|284.6|282.4|0
1707960000000|2024-02-15 01:20:00|285.21|283.01|285.52|283.32|285.52|283.32|285.21|283.01|0
1707960300000|2024-02-15 01:25:00|285.36|283.16|285.36|283.16|285.52|283.32|285.06|282.86|0
1707960600000|2024-02-15 01:30:00|285.51|283.31|285.67|283.47|285.97|283.77|285.51|283.31|0
1707960900000|2024-02-15 01:35:00|285.82|283.62|285.05|282.85|285.82|283.62|284.9|282.7|0
1707961200000|2024-02-15 01:40:00|284.97|282.77|285.36|283.16|285.36|283.16|284.9|282.7|0
1707961500000|2024-02-15 01:45:00|285.51|283.31|285.51|283.31|285.51|283.31|285.13|282.93|0
1707961800000|2024-02-15 01:50:00|285.36|283.16|285.43|283.23|285.51|283.31|285.2|283|0
1707962100000|2024-02-15 01:55:00|285.51|283.31|285.35|283.15|285.51|283.31|285.2|283|0
1707962400000|2024-02-15 02:00:00|285.2|283|285.05|282.85|285.42|283.22|285.05|282.85|0
1707962700000|2024-02-15 02:05:00|284.89|282.69|285.2|283|285.35|283.15|284.89|282.69|0
1707963000000|2024-02-15 02:10:00|285.35|283.15|285.04|282.84|285.35|283.15|285.04|282.84|0
1707963300000|2024-02-15 02:15:00|285.19|282.99|285.96|283.76|285.96|283.76|285.04|282.84|0
1707963600000|2024-02-15 02:20:00|285.8|283.6|285.8|283.6|285.8|283.6|285.5|283.3|0
1707963900000|2024-02-15 02:25:00|285.65|283.45|286.26|284.06|286.41|284.21|285.65|283.45|0
1707964200000|2024-02-15 02:30:00|286.1|283.9|286.56|284.36|286.56|284.36|286.1|283.9|0
1707964500000|2024-02-15 02:35:00|286.71|284.51|287.48|285.28|287.48|285.28|286.71|284.51|0
1707964800000|2024-02-15 02:40:00|287.4|285.2|287.32|285.12|287.48|285.28|287.02|284.82|0
1707965100000|2024-02-15 02:45:00|287.47|285.27|287.17|284.97|287.47|285.27|287.17|284.97|0
1707965400000|2024-02-15 02:50:00|287.01|284.81|287.93|285.73|287.93|285.73|287.01|284.81|0
1707965700000|2024-02-15 02:55:00|288.08|285.88|287.93|285.73|288.08|285.88|287.78|285.58|0
1707966000000|2024-02-15 03:00:00|288.08|285.88|288.39|286.19|288.54|286.34|288.08|285.88|0
1707966300000|2024-02-15 03:05:00|288.23|286.03|288.08|285.88|288.54|286.34|287.93|285.73|0
1707966600000|2024-02-15 03:10:00|287.93|285.73|288.23|286.03|288.23|286.03|287.93|285.73|0
1707966900000|2024-02-15 03:15:00|288.38|286.18|288.53|286.33|288.54|286.34|288.23|286.03|0
1707967200000|2024-02-15 03:20:00|288.69|286.49|288.53|286.33|288.99|286.79|288.53|286.33|0
1707967500000|2024-02-15 03:25:00|288.38|286.18|288.22|286.02|288.53|286.33|288.22|286.02|0
1707967800000|2024-02-15 03:30:00|288.38|286.18|288.84|286.64|288.84|286.64|288.38|286.18|0
1707968100000|2024-02-15 03:35:00|288.76|286.56|288.53|286.33|288.76|286.56|288.38|286.18|0
1707968400000|2024-02-15 03:40:00|288.45|286.25|288.37|286.17|288.53|286.33|288.37|286.17|0
1707968700000|2024-02-15 03:45:00|288.29|286.09|288.22|286.02|288.37|286.17|288.22|286.02|0
1707969000000|2024-02-15 03:50:00|288.14|285.94|288.37|286.17|288.52|286.32|288.06|285.86|0
1707969300000|2024-02-15 03:55:00|288.52|286.32|288.21|286.01|288.52|286.32|288.06|285.86|0
1707969600000|2024-02-15 04:00:00|288.06|285.86|288.06|285.86|288.06|285.86|287.75|285.55|0
1707969900000|2024-02-15 04:05:00|288.21|286.01|287.91|285.71|288.21|286.01|287.75|285.55|0
1707970200000|2024-02-15 04:10:00|287.9|285.7|288.06|285.86|288.21|286.01|287.9|285.7|0
1707970500000|2024-02-15 04:15:00|287.9|285.7|287.9|285.7|288.06|285.86|287.75|285.55|0
1707970800000|2024-02-15 04:20:00|288.05|285.85|288.36|286.16|288.36|286.16|288.05|285.85|0
1707971100000|2024-02-15 04:25:00|288.51|286.31|288.51|286.31|288.66|286.46|288.51|286.31|0
1707971400000|2024-02-15 04:30:00|288.66|286.46|288.51|286.31|288.66|286.46|288.51|286.31|0
1707971700000|2024-02-15 04:35:00|288.43|286.23|288.2|286|288.43|286.23|288.05|285.85|0
1707972000000|2024-02-15 04:40:00|288.05|285.85|288.2|286|288.2|286|287.89|285.69|0
1707972300000|2024-02-15 04:45:00|288.27|286.07|288.35|286.15|288.51|286.31|288.2|286|0
1707972600000|2024-02-15 04:50:00|288.2|286|288.5|286.3|288.5|286.3|288.2|286|0
1707972900000|2024-02-15 04:55:00|288.35|286.15|288.35|286.15|288.5|286.3|288.35|286.15|0
1707973200000|2024-02-15 05:00:00|288.5|286.3|288.81|286.61|288.81|286.61|288.35|286.15|0
1707973500000|2024-02-15 05:05:00|288.65|286.45|288.34|286.14|288.65|286.45|288.34|286.14|0
1707973800000|2024-02-15 05:10:00|288.5|286.3|288.19|285.99|288.5|286.3|288.19|285.99|0
1707974100000|2024-02-15 05:15:00|288.04|285.84|288.49|286.29|288.65|286.45|288.04|285.84|0
1707974400000|2024-02-15 05:20:00|288.65|286.45|288.95|286.75|288.95|286.75|288.65|286.45|0
1707974700000|2024-02-15 05:25:00|289.11|286.91|289.41|287.21|289.41|287.21|288.87|286.67|0
1707975000000|2024-02-15 05:30:00|289.26|287.06|288.8|286.6|289.41|287.21|288.8|286.6|0
1707975300000|2024-02-15 05:35:00|288.64|286.44|288.64|286.44|288.8|286.6|288.64|286.44|0
1707975600000|2024-02-15 05:40:00|288.49|286.29|288.95|286.75|289.1|286.9|288.49|286.29|0
1707975900000|2024-02-15 05:45:00|289.02|286.82|288.48|286.28|289.02|286.82|288.48|286.28|0
1707976200000|2024-02-15 05:50:00|288.64|286.44|288.64|286.44|288.79|286.59|288.48|286.28|0
1707976500000|2024-02-15 05:55:00|288.79|286.59|288.79|286.59|289.1|286.9|288.48|286.28|0
1707976800000|2024-02-15 06:00:00|288.94|286.74|288.17|285.97|288.94|286.74|288.02|285.82|0
1707977100000|2024-02-15 06:05:00|288.09|285.89|288.32|286.12|288.4|286.2|287.56|285.36|0
1707977400000|2024-02-15 06:10:00|288.24|286.04|288.63|286.43|288.63|286.43|288.17|285.97|0
1707977700000|2024-02-15 06:15:00|288.78|286.58|289.09|286.89|289.09|286.89|288.78|286.58|0
1707978000000|2024-02-15 06:20:00|289.16|286.96|289.09|286.89|289.24|287.04|288.93|286.73|0
1707978300000|2024-02-15 06:25:00|288.93|286.73|288.78|286.58|289.09|286.89|288.78|286.58|0
1707978600000|2024-02-15 06:30:00|288.62|286.42|289.39|287.19|289.39|287.19|288.62|286.42|0
1707978900000|2024-02-15 06:35:00|289.54|287.34|289.39|287.19|289.54|287.34|289.23|287.03|0
1707979200000|2024-02-15 06:40:00|289.23|287.03|290.31|288.11|290.93|288.73|289.23|287.03|0
1707979500000|2024-02-15 06:45:00|290.15|287.95|291.61|289.41|291.69|289.49|290.15|287.95|0
1707979800000|2024-02-15 06:50:00|291.69|289.49|291.23|289.03|291.85|289.65|291.23|289.03|0
1707980100000|2024-02-15 06:55:00|291.38|289.18|291.84|289.64|292|289.8|290.99|288.79|0
1707980400000|2024-02-15 07:00:00|291.69|289.49|292.15|289.95|292.15|289.95|291.07|288.87|0
1707980700000|2024-02-15 07:05:00|292|289.8|292.15|289.95|292.3|290.1|291.53|289.33|0
1707981000000|2024-02-15 07:10:00|292.3|290.1|292.92|290.72|293.38|291.18|291.99|289.79|0
1707981300000|2024-02-15 07:15:00|292.99|290.79|293.23|291.03|293.38|291.18|292.92|290.72|0
1707981600000|2024-02-15 07:20:00|293.07|290.87|293.84|291.64|294|291.8|293.07|290.87|0
1707981900000|2024-02-15 07:25:00|294|291.8|294.15|291.95|294.15|291.95|293.69|291.49|0
1707982200000|2024-02-15 07:30:00|294|291.8|294|291.8|294.31|292.11|293.84|291.64|0
1707982500000|2024-02-15 07:35:00|294.15|291.95|293.38|291.18|294.31|292.11|293.38|291.18|0
1707982800000|2024-02-15 07:40:00|293.22|291.02|293.68|291.48|293.84|291.64|293.22|291.02|0
1707983100000|2024-02-15 07:45:00|293.53|291.33|293.53|291.33|293.84|291.64|293.37|291.17|0
1707983400000|2024-02-15 07:50:00|293.37|291.17|293.68|291.48|293.68|291.48|293.22|291.02|0
1707983700000|2024-02-15 07:55:00|293.6|291.4|292.44|290.24|293.6|291.4|292.44|290.24|0
1707984000000|2024-02-15 08:00:00|292.52|290.32|293.06|290.86|293.52|291.32|292.29|290.09|0
1707984300000|2024-02-15 08:05:00|293.21|291.01|293.98|291.78|294.14|291.94|293.21|291.01|0
1707984600000|2024-02-15 08:10:00|294.14|291.94|294.45|292.25|294.45|292.25|293.52|291.32|0
1707984900000|2024-02-15 08:15:00|294.29|292.09|294.29|292.09|295.38|293.18|294.29|292.09|0
1707985200000|2024-02-15 08:20:00|294.14|291.94|295.92|293.72|296.07|293.87|293.83|291.63|0
1707985500000|2024-02-15 08:25:00|296.07|293.87|296.69|294.49|296.84|294.64|295.76|293.56|0
1707985800000|2024-02-15 08:30:00|296.84|294.64|296.22|294.02|297|294.8|295.91|293.71|0
1707986100000|2024-02-15 08:35:00|296.07|293.87|295.91|293.71|296.22|294.02|295.29|293.09|0
1707986400000|2024-02-15 08:40:00|295.76|293.56|295.91|293.71|296.06|293.86|295.52|293.32|0
1707986700000|2024-02-15 08:45:00|296.06|293.86|296.68|294.48|296.84|294.64|296.06|293.86|0
1707987000000|2024-02-15 08:50:00|296.53|294.33|296.06|293.86|296.53|294.33|295.6|293.4|0
1707987300000|2024-02-15 08:55:00|296.21|294.01|296.83|294.63|296.83|294.63|296.21|294.01|0
1707987600000|2024-02-15 09:00:00|296.68|294.48|295.9|293.7|296.68|294.48|295.59|293.39|0
1707987900000|2024-02-15 09:05:00|295.75|293.55|294.82|292.62|296.06|293.86|294.66|292.46|0
1707988200000|2024-02-15 09:10:00|294.66|292.46|294.04|291.84|294.66|292.46|293.58|291.38|0
1707988500000|2024-02-15 09:15:00|293.89|291.69|294.5|292.3|294.81|292.61|293.89|291.69|0
1707988800000|2024-02-15 09:20:00|294.66|292.46|295.28|293.08|295.66|293.46|294.5|292.3|0
1707989100000|2024-02-15 09:25:00|295.12|292.92|294.81|292.61|295.27|293.07|294.35|292.15|0
1707989400000|2024-02-15 09:30:00|294.66|292.46|294.34|292.14|295.12|292.92|294.19|291.99|0
1707989700000|2024-02-15 09:35:00|294.19|291.99|294.34|292.14|294.81|292.61|294.19|291.99|0
1707990000000|2024-02-15 09:40:00|294.5|292.3|294.65|292.45|294.81|292.61|294.34|292.14|0
1707990300000|2024-02-15 09:45:00|294.5|292.3|293.57|291.37|294.65|292.45|293.57|291.37|0
1707990600000|2024-02-15 09:50:00|293.41|291.21|294.18|291.98|294.34|292.14|293.41|291.21|0
1707990900000|2024-02-15 09:55:00|294.03|291.83|294.49|292.29|294.65|292.45|294.03|291.83|0
1707991200000|2024-02-15 10:00:00|294.34|292.14|294.8|292.6|294.8|292.6|294.18|291.98|0
1707991500000|2024-02-15 10:05:00|294.95|292.75|295.03|292.83|295.26|293.06|294.64|292.44|0
1707991800000|2024-02-15 10:10:00|295.11|292.91|294.95|292.75|295.26|293.06|294.8|292.6|0
1707992100000|2024-02-15 10:15:00|294.79|292.59|293.87|291.67|294.95|292.75|293.87|291.67|0
1707992400000|2024-02-15 10:20:00|294.02|291.82|293.25|291.05|294.02|291.82|292.78|290.58|0
1707992700000|2024-02-15 10:25:00|293.4|291.2|293.25|291.05|293.71|291.51|293.09|290.89|0
1707993000000|2024-02-15 10:30:00|293.4|291.2|293.86|291.66|294.02|291.82|293.09|290.89|0
1707993300000|2024-02-15 10:35:00|293.71|291.51|293.24|291.04|293.71|291.51|292.93|290.73|0
1707993600000|2024-02-15 10:40:00|293.4|291.2|292.93|290.73|293.86|291.66|292.85|290.65|0
1707993900000|2024-02-15 10:45:00|293.09|290.89|293.08|290.88|293.39|291.19|292.93|290.73|0
1707994200000|2024-02-15 10:50:00|292.93|290.73|292.77|290.57|292.93|290.73|292.47|290.27|0
1707994500000|2024-02-15 10:55:00|292.62|290.42|293.54|291.34|293.54|291.34|292.62|290.42|0
1707994800000|2024-02-15 11:00:00|293.39|291.19|294.62|292.42|294.62|292.42|293.39|291.19|0
1707995100000|2024-02-15 11:05:00|294.47|292.27|294.31|292.11|294.93|292.73|294|291.8|0
1707995400000|2024-02-15 11:10:00|294.39|292.19|294|291.8|294.47|292.27|294|291.8|0
1707995700000|2024-02-15 11:15:00|293.85|291.65|293.69|291.49|294|291.8|293.15|290.95|0
1707996000000|2024-02-15 11:20:00|293.85|291.65|294|291.8|294.31|292.11|293.54|291.34|0
1707996300000|2024-02-15 11:25:00|293.84|291.64|293.84|291.64|294|291.8|293.38|291.18|0
1707996600000|2024-02-15 11:30:00|293.69|291.49|293.38|291.18|294.15|291.95|293.38|291.18|0
1707996900000|2024-02-15 11:35:00|293.22|291.02|293.38|291.18|293.53|291.33|292.91|290.71|0
1707997200000|2024-02-15 11:40:00|293.53|291.33|293.37|291.17|293.84|291.64|293.22|291.02|0
1707997500000|2024-02-15 11:45:00|293.53|291.33|293.53|291.33|293.68|291.48|293.22|291.02|0
1707997800000|2024-02-15 11:50:00|293.68|291.48|293.53|291.33|293.68|291.48|293.06|290.86|0
1707998100000|2024-02-15 11:55:00|293.37|291.17|293.68|291.48|293.99|291.79|293.37|291.17|0
1707998400000|2024-02-15 12:00:00|293.52|291.32|293.37|291.17|293.99|291.79|293.21|291.01|0
1707998700000|2024-02-15 12:05:00|293.21|291.01|294.14|291.94|294.14|291.94|293.21|291.01|0
1707999000000|2024-02-15 12:10:00|294.29|292.09|294.6|292.4|294.91|292.71|294.14|291.94|0
1707999300000|2024-02-15 12:15:00|294.44|292.24|293.67|291.47|294.6|292.4|293.67|291.47|0
1707999600000|2024-02-15 12:20:00|293.83|291.63|293.98|291.78|294.13|291.93|293.05|290.85|0
1707999900000|2024-02-15 12:25:00|293.82|291.62|294.59|292.39|294.59|292.39|293.67|291.47|0
1708000200000|2024-02-15 12:30:00|294.44|292.24|295.06|292.86|295.06|292.86|294.44|292.24|0
1708000500000|2024-02-15 12:35:00|294.9|292.7|294.44|292.24|294.9|292.7|294.44|292.24|0
1708000800000|2024-02-15 12:40:00|294.59|292.39|295.05|292.85|295.13|292.93|294.59|292.39|0
1708001100000|2024-02-15 12:45:00|295.21|293.01|295.21|293.01|295.52|293.32|295.05|292.85|0
1708001400000|2024-02-15 12:50:00|295.36|293.16|293.81|291.61|295.36|293.16|293.81|291.61|0
1708001700000|2024-02-15 12:55:00|293.66|291.46|294.58|292.38|294.81|292.61|293.66|291.46|0
1708002000000|2024-02-15 13:00:00|294.43|292.23|294.27|292.07|294.74|292.54|293.96|291.76|0
1708002300000|2024-02-15 13:05:00|294.12|291.92|294.43|292.23|294.58|292.38|293.96|291.76|0
1708002600000|2024-02-15 13:10:00|294.27|292.07|293.81|291.61|294.74|292.54|293.34|291.14|0
1708002900000|2024-02-15 13:15:00|293.65|291.45|293.5|291.3|293.65|291.45|293.19|290.99|0
1708003200000|2024-02-15 13:20:00|293.65|291.45|292.26|290.06|293.65|291.45|292.26|290.06|0
1708003500000|2024-02-15 13:25:00|292.42|290.22|292.57|290.37|292.88|290.68|292.11|289.91|0
1708003800000|2024-02-15 13:30:00|294.8|292.6|294.8|292.6|298.14|295.94|293.03|290.83|0
1708004100000|2024-02-15 13:35:00|294.73|292.53|296.89|294.69|297.05|294.85|294.57|292.37|0
1708004400000|2024-02-15 13:40:00|296.74|294.54|296.12|293.92|297.2|295|294.11|291.91|0
1708004700000|2024-02-15 13:45:00|296.43|294.23|291.74|289.54|296.43|294.23|291.28|289.08|0
1708005000000|2024-02-15 13:50:00|292.05|289.85|291.43|289.23|292.51|290.31|291.12|288.92|0
1708005300000|2024-02-15 13:55:00|291.74|289.54|292.97|290.77|293.35|291.15|291.74|289.54|0
1708005600000|2024-02-15 14:00:00|292.51|290.31|292.2|290|292.97|290.77|291.74|289.54|0
1708005900000|2024-02-15 14:05:00|292.04|289.84|291.58|289.38|292.2|290|290.66|288.46|0
1708006200000|2024-02-15 14:10:00|291.43|289.23|290.81|288.61|291.73|289.53|290.35|288.15|0
1708006500000|2024-02-15 14:15:00|290.96|288.76|290.81|288.61|291.81|289.61|290.35|288.15|0
1708006800000|2024-02-15 14:20:00|290.96|288.76|292.04|289.84|292.35|290.15|290.96|288.76|0
1708007100000|2024-02-15 14:25:00|291.88|289.68|290.5|288.3|291.88|289.68|288.66|286.46|0
1708007400000|2024-02-15 14:30:00|290.19|287.99|293.58|291.38|294.35|292.15|290.19|287.99|0
1708007700000|2024-02-15 14:35:00|293.73|291.53|294.04|291.84|294.97|292.77|292.5|290.3|0
1708008000000|2024-02-15 14:40:00|294.19|291.99|292.18|289.98|294.96|292.76|292.03|289.83|0
1708008300000|2024-02-15 14:45:00|292.34|290.14|294.81|292.61|295.74|293.54|292.18|289.98|0
1708008600000|2024-02-15 14:50:00|295.12|292.92|291.57|289.37|296.98|294.78|291.1|288.9|0
1708008900000|2024-02-15 14:55:00|291.72|289.52|292.03|289.83|292.95|290.75|291.26|289.06|0
1708009200000|2024-02-15 15:00:00|292.49|290.29|292.79|290.59|294.49|292.29|291.72|289.52|0
1708009500000|2024-02-15 15:05:00|292.33|290.13|295.57|293.37|295.57|293.37|292.33|290.13|0
1708009800000|2024-02-15 15:10:00|295.42|293.22|295.8|293.6|296.5|294.3|294.64|292.44|0
1708010100000|2024-02-15 15:15:00|295.73|293.53|297.46|295.26|298.06|295.86|295.42|293.22|0
1708010400000|2024-02-15 15:20:00|297.62|295.42|297.77|295.57|298.08|295.88|294.67|292.47|0
1708010700000|2024-02-15 15:25:00|298.24|296.04|293.44|291.24|298.7|296.5|293.13|290.93|0
1708011000000|2024-02-15 15:30:00|293.59|291.39|292.66|290.46|294.36|292.16|291.13|288.93|0
1708011300000|2024-02-15 15:35:00|292.58|290.38|294.51|292.31|294.51|292.31|291.59|289.39|0
1708011600000|2024-02-15 15:40:00|294.2|292|292.01|289.81|294.36|292.16|291.7|289.5|0
1708011900000|2024-02-15 15:45:00|292.16|289.96|293.09|290.89|293.55|291.35|291.7|289.5|0
1708012200000|2024-02-15 15:50:00|293.24|291.04|293.55|291.35|293.86|291.66|292.47|290.27|0
1708012500000|2024-02-15 15:55:00|293.24|291.04|293.55|291.35|294.47|292.27|292.62|290.42|0
1708012800000|2024-02-15 16:00:00|293.39|291.19|289.85|287.65|294.32|292.12|289.55|287.35|0
1708013100000|2024-02-15 16:05:00|289.7|287.5|288.17|285.97|290.62|288.42|287.25|285.05|0
1708013400000|2024-02-15 16:10:00|287.86|285.66|291.43|289.23|292.35|290.15|287.32|285.12|0
1708013700000|2024-02-15 16:15:00|291.59|289.39|290.97|288.77|291.89|289.69|290.82|288.62|0
1708014000000|2024-02-15 16:20:00|290.82|288.62|291.17|288.97|292.7|290.5|290.66|288.46|0
1708014300000|2024-02-15 16:25:00|291.32|289.12|292.09|289.89|292.7|290.5|290.1|287.9|0
1708014600000|2024-02-15 16:30:00|292.24|290.04|292.09|289.89|293.01|290.81|291.47|289.27|0
1708014900000|2024-02-15 16:35:00|292.24|290.04|294.4|292.2|294.55|292.35|292.16|289.96|0
1708015200000|2024-02-15 16:40:00|294.7|292.5|295.48|293.28|296.25|294.05|294.7|292.5|0
1708015500000|2024-02-15 16:45:00|295.63|293.43|295.32|293.12|296.4|294.2|295.01|292.81|0
1708015800000|2024-02-15 16:50:00|295.16|292.96|293.96|291.76|295.51|293.31|292.43|290.23|0
1708016100000|2024-02-15 16:55:00|293.81|291.61|295.04|292.84|295.19|292.99|293.19|290.99|0
1708016400000|2024-02-15 17:00:00|295.19|292.99|295.5|293.3|295.81|293.61|294.11|291.91|0
1708016700000|2024-02-15 17:05:00|295.19|292.99|295.35|293.15|295.5|293.3|294.27|292.07|0
1708017000000|2024-02-15 17:10:00|295.5|293.3|295.67|293.47|296.54|294.34|294.76|292.56|0
1708017300000|2024-02-15 17:15:00|295.82|293.62|297.22|295.02|297.22|295.02|294.9|292.7|0
1708017600000|2024-02-15 17:20:00|296.91|294.71|296.59|294.39|297.6|295.4|296.13|293.93|0
1708017900000|2024-02-15 17:25:00|296.44|294.24|297.83|295.63|297.83|295.63|296.28|294.08|0
1708018200000|2024-02-15 17:30:00|297.99|295.79|297.68|295.48|298.14|295.94|296.9|294.7|0
1708018500000|2024-02-15 17:35:00|297.83|295.63|297.83|295.63|297.99|295.79|297.21|295.01|0
1708018800000|2024-02-15 17:40:00|297.99|295.79|297.98|295.78|298.14|295.94|297.36|295.16|0
1708019100000|2024-02-15 17:45:00|298.14|295.94|297.05|294.85|298.61|296.41|296.28|294.08|0
1708019400000|2024-02-15 17:50:00|297.21|295.01|297.83|295.63|298.29|296.09|296.74|294.54|0
1708019700000|2024-02-15 17:55:00|297.98|295.78|295.34|293.14|297.98|295.78|295.19|292.99|0
1708020000000|2024-02-15 18:00:00|295.03|292.83|295.19|292.99|295.96|293.76|294.72|292.52|0
1708020300000|2024-02-15 18:05:00|295.03|292.83|299.53|297.33|300.16|297.96|295.03|292.83|0
1708020600000|2024-02-15 18:10:00|299.69|297.49|300.47|298.27|302.18|299.98|299.38|297.18|0
1708020900000|2024-02-15 18:15:00|300.62|298.42|304.42|302.22|304.42|302.22|300.62|298.42|0
1708021200000|2024-02-15 18:20:00|305.04|302.84|304.18|301.98|305.36|303.16|302.85|300.65|0
1708021500000|2024-02-15 18:25:00|304.33|302.13|305.67|303.47|305.67|303.47|303.48|301.28|0
1708021800000|2024-02-15 18:30:00|305.51|303.31|305.51|303.31|306.93|304.73|305.04|302.84|0
1708022100000|2024-02-15 18:35:00|305.35|303.15|304.72|302.52|305.35|303.15|303.16|300.96|0
1708022400000|2024-02-15 18:40:00|304.88|302.68|303|300.8|305.66|303.46|302.22|300.02|0
1708022700000|2024-02-15 18:45:00|303.16|300.96|303.16|300.96|303.94|301.74|302.69|300.49|0
1708023000000|2024-02-15 18:50:00|303.23|301.03|303.47|301.27|305.03|302.83|303.23|301.03|0
1708023300000|2024-02-15 18:55:00|303.62|301.42|305.03|302.83|305.03|302.83|303.15|300.95|0
1708023600000|2024-02-15 19:00:00|305.19|302.99|305.81|303.61|306.28|304.08|304.4|302.2|0
1708023900000|2024-02-15 19:05:00|305.97|303.77|306.13|303.93|307.54|305.34|304.4|302.2|0
1708024200000|2024-02-15 19:10:00|306.28|304.08|304.24|302.04|306.44|304.24|302.68|300.48|0
1708024500000|2024-02-15 19:15:00|304.09|301.89|306.28|304.08|306.44|304.24|303.93|301.73|0
1708024800000|2024-02-15 19:20:00|305.65|303.45|306.43|304.23|306.44|304.24|305.18|302.98|0
1708025100000|2024-02-15 19:25:00|306.28|304.08|306.59|304.39|306.75|304.55|303.77|301.57|0
1708025400000|2024-02-15 19:30:00|306.75|304.55|307.53|305.33|307.69|305.49|306.27|304.07|0
1708025700000|2024-02-15 19:35:00|307.38|305.18|307.37|305.17|308.32|306.12|307.22|305.02|0
1708026000000|2024-02-15 19:40:00|307.22|305.02|308|305.8|308.32|306.12|306.59|304.39|0
1708026300000|2024-02-15 19:45:00|308.32|306.12|309.26|307.06|309.26|307.06|308|305.8|0
1708026600000|2024-02-15 19:50:00|309.58|307.38|310.05|307.85|310.37|308.17|308|305.8|0
1708026900000|2024-02-15 19:55:00|310.21|308.01|308.94|306.74|311.16|308.96|308.31|306.11|0
1708027200000|2024-02-15 20:00:00|309.1|306.9|308.63|306.43|309.1|306.9|307.52|305.32|0
1708027500000|2024-02-15 20:05:00|308.47|306.27|306.73|304.53|308.47|306.27|306.42|304.22|0
1708027800000|2024-02-15 20:10:00|306.89|304.69|308.62|306.42|309.41|307.21|306.89|304.69|0
1708028100000|2024-02-15 20:15:00|308.46|306.26|307.2|305|309.25|307.05|306.89|304.69|0
1708028400000|2024-02-15 20:20:00|307.05|304.85|305.7|303.5|307.83|305.63|305.32|303.12|0
1708028700000|2024-02-15 20:25:00|305.63|303.43|308.14|305.94|308.46|306.26|305.63|303.43|0
1708029000000|2024-02-15 20:30:00|307.99|305.79|308.62|306.42|308.77|306.57|307.67|305.47|0
1708029300000|2024-02-15 20:35:00|308.46|306.26|306.1|303.9|308.46|306.26|306.1|303.9|0
1708029600000|2024-02-15 20:40:00|305.94|303.74|306.25|304.05|306.88|304.68|305.94|303.74|0
1708029900000|2024-02-15 20:45:00|306.09|303.89|305.78|303.58|306.72|304.52|305.31|303.11|0
1708030200000|2024-02-15 20:50:00|305.62|303.42|308.61|306.41|309.4|307.2|305.62|303.42|0
1708030500000|2024-02-15 20:55:00|308.92|306.72|310.77|308.57|311.4|309.2|307.82|305.62|0
1708030800000|2024-02-15 21:00:00|311.09|308.89|312.04|309.84|312.51|310.31|310.45|308.25|0
1708031100000|2024-02-15 21:05:00|311.88|309.68|313.15|310.95|313.15|310.95|311.88|309.68|0
1708031400000|2024-02-15 21:10:00|313.46|311.26|311.71|309.51|313.46|311.26|311.71|309.51|0
1708031700000|2024-02-15 21:15:00|312.13|309.73|313.24|310.84|313.24|310.84|312.13|309.73|0
1708032000000|2024-02-15 21:20:00|313.16|310.76|312.76|310.36|313.16|310.76|312.76|310.36|0
1708032300000|2024-02-15 21:25:00|312.92|310.52|313.88|311.48|313.88|311.48|312.92|310.52|0
1708032600000|2024-02-15 21:30:00|313.72|311.32|313.56|311.16|313.88|311.48|313.56|311.16|0
1708032900000|2024-02-15 21:35:00|313.72|311.32|313.87|311.47|313.87|311.47|313.55|311.15|0
1708033200000|2024-02-15 21:40:00|314.03|311.63|312.92|310.52|314.03|311.63|312.92|310.52|0
1708033500000|2024-02-15 21:45:00|313.08|310.68|313.55|311.15|313.71|311.31|312.92|310.52|0
1708033800000|2024-02-15 21:50:00|313.39|310.99|314.19|311.79|314.19|311.79|313.39|310.99|0
1708034100000|2024-02-15 21:55:00|314.35|311.95|313.62|311.22|314.5|312.1|313.46|311.06|0
1708034400000|2024-02-15 22:00:00|313.37|310.97|313.23|310.83|313.51|311.11|313.21|310.81|0
1708034700000|2024-02-15 22:05:00|313.21|310.81|313.16|310.76|313.3|310.9|313.02|310.62|0
1708035000000|2024-02-15 22:10:00|313.02|310.62|313.04|310.64|313.04|310.64|313.02|310.62|0
1708035300000|2024-02-15 22:15:00|313.07|310.67|313.13|310.73|313.41|311.01|313.06|310.66|0
1708035600000|2024-02-15 22:20:00|313.18|310.78|313.11|310.71|313.23|310.83|313.06|310.66|0
1708035900000|2024-02-15 22:25:00|312.9|310.5|312.62|310.22|312.9|310.5|312.6|310.2|0
1708036200000|2024-02-15 22:30:00|312.61|310.21|312.64|310.24|312.99|310.59|312.5|310.1|0
1708036500000|2024-02-15 22:35:00|312.75|310.35|312.61|310.21|312.75|310.35|312.61|310.21|0
1708036800000|2024-02-15 22:40:00|312.68|310.28|312.78|310.38|312.87|310.47|312.59|310.19|0
1708037100000|2024-02-15 22:45:00|312.77|310.37|312.59|310.19|312.89|310.49|312.59|310.19|0
1708037400000|2024-02-15 22:50:00|312.77|310.37|312.82|310.42|312.89|310.49|312.73|310.33|0
1708037700000|2024-02-15 22:55:00|312.77|310.37|312.7|310.3|312.82|310.42|312.7|310.3|0
1708038000000|2024-02-15 23:00:00|312.97|310.57|312.57|310.17|313.37|310.97|312.41|310.01|0
1708038300000|2024-02-15 23:05:00|312.41|310.01|312.33|309.93|312.57|310.17|312.09|309.69|0
1708038600000|2024-02-15 23:10:00|312.41|310.01|312.25|309.85|312.41|310.01|311.93|309.53|0
1708038900000|2024-02-15 23:15:00|312.09|309.69|312.25|309.85|312.41|310.01|312.01|309.61|0
1708039200000|2024-02-15 23:20:00|312.09|309.69|312.25|309.85|312.25|309.85|312.09|309.69|0
1708039500000|2024-02-15 23:25:00|312.41|310.01|312.09|309.69|312.41|310.01|311.93|309.53|0
1708039800000|2024-02-15 23:30:00|312.25|309.85|312.09|309.69|312.25|309.85|311.93|309.53|0
1708040100000|2024-02-15 23:35:00|311.93|309.53|312.4|310|312.4|310|311.92|309.52|0
1708040400000|2024-02-15 23:40:00|312.56|310.16|312.88|310.48|313.04|310.64|312.56|310.16|0
1708040700000|2024-02-15 23:45:00|312.79|310.39|312.4|310|312.79|310.39|312.24|309.84|0
1708041000000|2024-02-15 23:50:00|312.47|310.07|312.4|310|312.71|310.31|312.4|310|0
1708041300000|2024-02-15 23:55:00|312.24|309.84|312.24|309.84|312.24|309.84|311.92|309.52|0
1708041600000|2024-02-16 00:00:00|312.08|309.68|311.28|308.88|312.24|309.84|311.12|308.72|0
1708041900000|2024-02-16 00:05:00|311.12|308.72|311.12|308.72|311.76|309.36|311.12|308.72|0
1708042200000|2024-02-16 00:10:00|310.96|308.56|310.64|308.24|311.12|308.72|310.64|308.24|0
1708042500000|2024-02-16 00:15:00|310.72|308.32|310.8|308.4|311.12|308.72|310.49|308.09|0
1708042800000|2024-02-16 00:20:00|310.72|308.32|309.85|307.45|310.72|308.32|309.85|307.45|0
1708043100000|2024-02-16 00:25:00|309.69|307.29|309.37|306.97|309.85|307.45|309.22|306.82|0
1708043400000|2024-02-16 00:30:00|309.45|307.05|309.53|307.13|309.69|307.29|309.37|306.97|0
1708043700000|2024-02-16 00:35:00|309.69|307.29|309.37|306.97|309.69|307.29|309.21|306.81|0
1708044000000|2024-02-16 00:40:00|309.53|307.13|309.21|306.81|309.53|307.13|309.21|306.81|0
1708044300000|2024-02-16 00:45:00|309.37|306.97|309.37|306.97|309.53|307.13|309.21|306.81|0
1708044600000|2024-02-16 00:50:00|309.21|306.81|308.42|306.02|309.21|306.81|308.26|305.86|0
1708044900000|2024-02-16 00:55:00|308.58|306.18|308.57|306.17|308.58|306.18|307.94|305.54|0
1708045200000|2024-02-16 01:00:00|308.73|306.33|307.78|305.38|308.73|306.33|307.78|305.38|0
1708045500000|2024-02-16 01:05:00|307.94|305.54|307.78|305.38|307.94|305.54|307.47|305.07|0
1708045800000|2024-02-16 01:10:00|307.62|305.22|308.41|306.01|308.57|306.17|307.62|305.22|0
1708046100000|2024-02-16 01:15:00|308.31|306.11|308.15|305.95|308.47|306.27|307.99|305.79|0
1708046400000|2024-02-16 01:20:00|308.07|305.87|308.94|306.74|308.94|306.74|308.07|305.87|0
1708046700000|2024-02-16 01:25:00|308.86|306.66|309.1|306.9|309.1|306.9|308.86|306.66|0
1708047000000|2024-02-16 01:30:00|309.25|307.05|308.3|306.1|309.25|307.05|308.3|306.1|0
1708047300000|2024-02-16 01:35:00|308.38|306.18|307.36|305.16|308.62|306.42|307.36|305.16|0
1708047600000|2024-02-16 01:40:00|307.2|305|307.67|305.47|307.67|305.47|306.41|304.21|0
1708047900000|2024-02-16 01:45:00|307.51|305.31|307.98|305.78|307.98|305.78|307.51|305.31|0
1708048200000|2024-02-16 01:50:00|308.14|305.94|308.46|306.26|308.61|306.41|308.14|305.94|0
1708048500000|2024-02-16 01:55:00|308.45|306.25|308.61|306.41|308.93|306.73|308.3|306.1|0
1708048800000|2024-02-16 02:00:00|308.77|306.57|308.61|306.41|308.77|306.57|308.29|306.09|0
1708049100000|2024-02-16 02:05:00|308.45|306.25|308.29|306.09|308.45|306.25|307.98|305.78|0
1708049400000|2024-02-16 02:10:00|308.45|306.25|308.61|306.41|308.76|306.56|308.29|306.09|0
1708049700000|2024-02-16 02:15:00|308.76|306.56|308.6|306.4|308.76|306.56|308.45|306.25|0
1708050000000|2024-02-16 02:20:00|308.76|306.56|308.76|306.56|308.92|306.72|308.6|306.4|0
1708050300000|2024-02-16 02:25:00|308.6|306.4|308.76|306.56|308.76|306.56|308.29|306.09|0
1708050600000|2024-02-16 02:30:00|308.83|306.63|309.23|307.03|309.39|307.19|308.76|306.56|0
1708050900000|2024-02-16 02:35:00|309.39|307.19|309.23|307.03|309.39|307.19|309.07|306.87|0
1708051200000|2024-02-16 02:40:00|309.07|306.87|308.75|306.55|309.07|306.87|308.75|306.55|0
1708051500000|2024-02-16 02:45:00|308.6|306.4|309.23|307.03|309.23|307.03|308.59|306.39|0
1708051800000|2024-02-16 02:50:00|309.38|307.18|309.86|307.66|309.86|307.66|309.38|307.18|0
1708052100000|2024-02-16 02:55:00|310.02|307.82|310.17|307.97|310.17|307.97|309.86|307.66|0
1708052400000|2024-02-16 03:00:00|310.33|308.13|309.7|307.5|310.33|308.13|309.7|307.5|0
1708052700000|2024-02-16 03:05:00|309.85|307.65|309.85|307.65|310.01|307.81|309.69|307.49|0
1708053000000|2024-02-16 03:10:00|309.69|307.49|309.85|307.65|309.85|307.65|309.69|307.49|0
1708053300000|2024-02-16 03:15:00|309.69|307.49|309.69|307.49|309.85|307.65|309.69|307.49|0
1708053600000|2024-02-16 03:20:00|309.85|307.65|309.69|307.49|310.01|307.81|309.53|307.33|0
1708053900000|2024-02-16 03:25:00|309.61|307.41|309.53|307.33|309.85|307.65|309.53|307.33|0
1708054200000|2024-02-16 03:30:00|309.69|307.49|309.53|307.33|309.69|307.49|309.37|307.17|0
1708054500000|2024-02-16 03:35:00|309.69|307.49|310|307.8|310|307.8|309.68|307.48|0
1708054800000|2024-02-16 03:40:00|310.16|307.96|310.16|307.96|310.32|308.12|310|307.8|0
1708055100000|2024-02-16 03:45:00|310|307.8|310|307.8|310.07|307.87|309.68|307.48|0
1708055400000|2024-02-16 03:50:00|309.84|307.64|309.84|307.64|310|307.8|309.68|307.48|0
1708055700000|2024-02-16 03:55:00|309.99|307.79|309.99|307.79|310.31|308.11|309.99|307.79|0
1708056000000|2024-02-16 04:00:00|309.91|307.71|309.68|307.48|309.99|307.79|309.52|307.32|0
1708056300000|2024-02-16 04:05:00|309.83|307.63|309.83|307.63|309.83|307.63|309.67|307.47|0
1708056600000|2024-02-16 04:10:00|309.99|307.79|310.15|307.95|310.31|308.11|309.99|307.79|0
1708056900000|2024-02-16 04:15:00|310.3|308.1|310.46|308.26|310.62|308.42|310.3|308.1|0
1708057200000|2024-02-16 04:20:00|310.3|308.1|309.83|307.63|310.3|308.1|309.83|307.63|0
1708057500000|2024-02-16 04:25:00|309.9|307.7|310.22|308.02|310.3|308.1|309.9|307.7|0
1708057800000|2024-02-16 04:30:00|310.14|307.94|310.77|308.57|310.77|308.57|310.14|307.94|0
1708058100000|2024-02-16 04:35:00|310.61|308.41|310.61|308.41|310.77|308.57|310.45|308.25|0
1708058400000|2024-02-16 04:40:00|310.69|308.49|310.61|308.41|310.69|308.49|310.45|308.25|0
1708058700000|2024-02-16 04:45:00|310.45|308.25|310.45|308.25|310.61|308.41|310.29|308.09|0
1708059000000|2024-02-16 04:50:00|310.29|308.09|309.97|307.77|310.29|308.09|309.97|307.77|0
1708059300000|2024-02-16 04:55:00|309.82|307.62|309.5|307.3|309.97|307.77|309.5|307.3|0
1708059600000|2024-02-16 05:00:00|309.57|307.37|310.29|308.09|310.29|308.09|309.57|307.37|0
1708059900000|2024-02-16 05:05:00|310.13|307.93|310.13|307.93|310.29|308.09|310.13|307.93|0
1708060200000|2024-02-16 05:10:00|310.29|308.09|310.28|308.08|310.44|308.24|310.13|307.93|0
1708060500000|2024-02-16 05:15:00|310.13|307.93|310.12|307.92|310.28|308.08|310.12|307.92|0
1708060800000|2024-02-16 05:20:00|310.28|308.08|309.81|307.61|310.28|308.08|309.81|307.61|0
1708061100000|2024-02-16 05:25:00|309.72|307.52|309.8|307.6|309.96|307.76|309.65|307.45|0
1708061400000|2024-02-16 05:30:00|309.88|307.68|309.8|307.6|310.12|307.92|309.49|307.29|0
1708061700000|2024-02-16 05:35:00|309.64|307.44|309.64|307.44|309.8|307.6|309.49|307.29|0
1708062000000|2024-02-16 05:40:00|309.56|307.36|309.48|307.28|309.56|307.36|309.33|307.13|0
1708062300000|2024-02-16 05:45:00|309.4|307.2|309.64|307.44|309.8|307.6|309.32|307.12|0
1708062600000|2024-02-16 05:50:00|309.56|307.36|309.16|306.96|309.56|307.36|309.16|306.96|0
1708062900000|2024-02-16 05:55:00|309|306.8|308.69|306.49|309|306.8|308.69|306.49|0
1708063200000|2024-02-16 06:00:00|308.76|306.56|309|306.8|309.16|306.96|308.69|306.49|0
1708063500000|2024-02-16 06:05:00|309.16|306.96|309.16|306.96|309.16|306.96|308.84|306.64|0
1708063800000|2024-02-16 06:10:00|309|306.8|309.31|307.11|309.32|307.12|309|306.8|0
1708064100000|2024-02-16 06:15:00|309.47|307.27|309.47|307.27|309.47|307.27|309.31|307.11|0
1708064400000|2024-02-16 06:20:00|309.31|307.11|309.15|306.95|309.39|307.19|308.84|306.64|0
1708064700000|2024-02-16 06:25:00|309|306.8|309.15|306.95|309.47|307.27|309|306.8|0
1708065000000|2024-02-16 06:30:00|309.07|306.87|309.31|307.11|309.31|307.11|308.91|306.71|0
1708065300000|2024-02-16 06:35:00|309.15|306.95|309.46|307.26|309.47|307.27|308.99|306.79|0
1708065600000|2024-02-16 06:40:00|309.62|307.42|310.25|308.05|310.41|308.21|309.62|307.42|0
1708065900000|2024-02-16 06:45:00|310.41|308.21|310.09|307.89|310.41|308.21|309.94|307.74|0
1708066200000|2024-02-16 06:50:00|309.94|307.74|310.01|307.81|310.09|307.89|309.93|307.73|0
1708066500000|2024-02-16 06:55:00|309.93|307.73|310.88|308.68|310.88|308.68|309.93|307.73|0
1708066800000|2024-02-16 07:00:00|310.72|308.52|311.04|308.84|311.27|309.07|310.25|308.05|0
1708067100000|2024-02-16 07:05:00|310.88|308.68|310.56|308.36|310.88|308.68|310.4|308.2|0
1708067400000|2024-02-16 07:10:00|310.48|308.28|310.56|308.36|310.72|308.52|310.24|308.04|0
1708067700000|2024-02-16 07:15:00|310.4|308.2|310.24|308.04|310.72|308.52|310.24|308.04|0
1708068000000|2024-02-16 07:20:00|310.56|308.36|310.87|308.67|311.03|308.83|310.56|308.36|0
1708068300000|2024-02-16 07:25:00|311.03|308.83|311.35|309.15|311.67|309.47|310.87|308.67|0
1708068600000|2024-02-16 07:30:00|311.19|308.99|311.03|308.83|311.19|308.99|310.87|308.67|0
1708068900000|2024-02-16 07:35:00|310.95|308.75|311.03|308.83|311.19|308.99|310.55|308.35|0
1708069200000|2024-02-16 07:40:00|311.19|308.99|311.18|308.98|311.5|309.3|311.18|308.98|0
1708069500000|2024-02-16 07:45:00|311.03|308.83|311.34|309.14|311.5|309.3|311.02|308.82|0
1708069800000|2024-02-16 07:50:00|311.26|309.06|311.82|309.62|311.98|309.78|311.26|309.06|0
1708070100000|2024-02-16 07:55:00|312.13|309.93|311.02|308.82|312.29|310.09|311.02|308.82|0
1708070400000|2024-02-16 08:00:00|311.5|309.3|312.29|310.09|312.29|310.09|311.34|309.14|0
1708070700000|2024-02-16 08:05:00|312.45|310.25|312.76|310.56|313|310.8|312.29|310.09|0
1708071000000|2024-02-16 08:10:00|312.92|310.72|312.76|310.56|313.4|311.2|312.45|310.25|0
1708071300000|2024-02-16 08:15:00|312.68|310.48|313.4|311.2|313.56|311.36|312.68|310.48|0
1708071600000|2024-02-16 08:20:00|313.47|311.27|313.24|311.04|314.03|311.83|313.08|310.88|0
1708071900000|2024-02-16 08:25:00|313.31|311.11|314.35|312.15|314.51|312.31|313.31|311.11|0
1708072200000|2024-02-16 08:30:00|314.51|312.31|314.83|312.63|314.99|312.79|314.35|312.15|0
1708072500000|2024-02-16 08:35:00|314.9|312.7|315.14|312.94|315.3|313.1|314.83|312.63|0
1708072800000|2024-02-16 08:40:00|315.3|313.1|314.82|312.62|315.3|313.1|314.51|312.31|0
1708073100000|2024-02-16 08:45:00|314.98|312.78|314.66|312.46|315.14|312.94|314.66|312.46|0
1708073400000|2024-02-16 08:50:00|314.82|312.62|315.14|312.94|315.46|313.26|314.5|312.3|0
1708073700000|2024-02-16 08:55:00|314.98|312.78|314.82|312.62|315.3|313.1|314.82|312.62|0
1708074000000|2024-02-16 09:00:00|314.98|312.78|315.14|312.94|315.14|312.94|314.66|312.46|0
1708074300000|2024-02-16 09:05:00|314.98|312.78|314.02|311.82|314.98|312.78|314.02|311.82|0
1708074600000|2024-02-16 09:10:00|314.18|311.98|314.18|311.98|314.34|312.14|313.86|311.66|0
1708074900000|2024-02-16 09:15:00|314.02|311.82|314.65|312.45|314.65|312.45|314.01|311.81|0
1708075200000|2024-02-16 09:20:00|314.81|312.61|314.97|312.77|315.29|313.09|314.65|312.45|0
1708075500000|2024-02-16 09:25:00|315.13|312.93|316.89|314.69|316.89|314.69|315.13|312.93|0
1708075800000|2024-02-16 09:30:00|317.05|314.85|316.4|314.2|317.05|314.85|316.4|314.2|0
1708076100000|2024-02-16 09:35:00|316.24|314.04|315.92|313.72|316.4|314.2|315.76|313.56|0
1708076400000|2024-02-16 09:40:00|315.76|313.56|315.76|313.56|315.92|313.72|315.6|313.4|0
1708076700000|2024-02-16 09:45:00|315.6|313.4|315.44|313.24|315.76|313.56|315.44|313.24|0
1708077000000|2024-02-16 09:50:00|315.6|313.4|316.48|314.28|317.04|314.84|315.44|313.24|0
1708077300000|2024-02-16 09:55:00|316.32|314.12|316.63|314.43|316.63|314.43|316.16|313.96|0
1708077600000|2024-02-16 10:00:00|316.47|314.27|317.91|315.71|317.91|315.71|316.47|314.27|0
1708077900000|2024-02-16 10:05:00|317.75|315.55|317.91|315.71|317.91|315.71|317.59|315.39|0
1708078200000|2024-02-16 10:10:00|318.07|315.87|318.71|316.51|318.71|316.51|318.07|315.87|0
1708078500000|2024-02-16 10:15:00|318.55|316.35|318.39|316.19|318.55|316.35|318.23|316.03|0
1708078800000|2024-02-16 10:20:00|318.3|316.1|318.54|316.34|318.71|316.51|318.07|315.87|0
1708079100000|2024-02-16 10:25:00|318.38|316.18|318.86|316.66|319.51|317.31|318.38|316.18|0
1708079400000|2024-02-16 10:30:00|318.7|316.5|318.54|316.34|318.86|316.66|318.38|316.18|0
1708079700000|2024-02-16 10:35:00|318.7|316.5|319.34|317.14|319.34|317.14|318.54|316.34|0
1708080000000|2024-02-16 10:40:00|319.18|316.98|319.5|317.3|319.5|317.3|319.02|316.82|0
1708080300000|2024-02-16 10:45:00|319.66|317.46|319.5|317.3|319.66|317.46|319.34|317.14|0
1708080600000|2024-02-16 10:50:00|319.66|317.46|318.85|316.65|319.66|317.46|318.77|316.57|0
1708080900000|2024-02-16 10:55:00|318.69|316.49|318.53|316.33|319.01|316.81|318.37|316.17|0
1708081200000|2024-02-16 11:00:00|318.37|316.17|318.21|316.01|318.53|316.33|317.89|315.69|0
1708081500000|2024-02-16 11:05:00|318.05|315.85|319.17|316.97|319.17|316.97|317.89|315.69|0
1708081800000|2024-02-16 11:10:00|319.01|316.81|319.49|317.29|319.81|317.61|319.01|316.81|0
1708082100000|2024-02-16 11:15:00|319.33|317.13|318.53|316.33|319.33|317.13|318.21|316.01|0
1708082400000|2024-02-16 11:20:00|318.37|316.17|318.36|316.16|318.68|316.48|318.04|315.84|0
1708082700000|2024-02-16 11:25:00|318.52|316.32|318.36|316.16|318.52|316.32|318.2|316|0
1708083000000|2024-02-16 11:30:00|318.44|316.24|318.68|316.48|318.68|316.48|318.04|315.84|0
1708083300000|2024-02-16 11:35:00|318.84|316.64|318.84|316.64|319|316.8|318.52|316.32|0
1708083600000|2024-02-16 11:40:00|318.68|316.48|318.68|316.48|319|316.8|318.68|316.48|0
1708083900000|2024-02-16 11:45:00|318.52|316.32|317.72|315.52|318.68|316.48|317.4|315.2|0
1708084200000|2024-02-16 11:50:00|317.88|315.68|318.35|316.15|318.35|316.15|317.72|315.52|0
1708084500000|2024-02-16 11:55:00|318.51|316.31|318.35|316.15|318.51|316.31|318.03|315.83|0
1708084800000|2024-02-16 12:00:00|318.19|315.99|318.03|315.83|318.35|316.15|317.87|315.67|0
1708085100000|2024-02-16 12:05:00|318.19|315.99|317.55|315.35|318.35|316.15|317.39|315.19|0
1708085400000|2024-02-16 12:10:00|317.39|315.19|316.91|314.71|317.39|315.19|316.75|314.55|0
1708085700000|2024-02-16 12:15:00|316.75|314.55|316.27|314.07|316.91|314.71|316.27|314.07|0
1708086000000|2024-02-16 12:20:00|316.11|313.91|316.74|314.54|317.22|315.02|316.11|313.91|0
1708086300000|2024-02-16 12:25:00|316.58|314.38|316.26|314.06|317.22|315.02|316.26|314.06|0
1708086600000|2024-02-16 12:30:00|316.1|313.9|316.26|314.06|316.26|314.06|315.78|313.58|0
1708086900000|2024-02-16 12:35:00|316.1|313.9|315.94|313.74|316.26|314.06|315.78|313.58|0
1708087200000|2024-02-16 12:40:00|316.1|313.9|315.62|313.42|316.26|314.06|315.46|313.26|0
1708087500000|2024-02-16 12:45:00|315.78|313.58|316.74|314.54|317.06|314.86|315.78|313.58|0
1708087800000|2024-02-16 12:50:00|316.58|314.38|315.78|313.58|316.74|314.54|315.78|313.58|0
1708088100000|2024-02-16 12:55:00|315.62|313.42|315.46|313.26|315.78|313.58|315.46|313.26|0
1708088400000|2024-02-16 13:00:00|315.62|313.42|317|314.8|317.96|315.76|315.62|313.42|0
1708088700000|2024-02-16 13:05:00|316.84|314.64|317.48|315.28|317.64|315.44|316.2|314|0
1708089000000|2024-02-16 13:10:00|317.64|315.44|317.63|315.43|317.95|315.75|317.32|315.12|0
1708089300000|2024-02-16 13:15:00|317.47|315.27|318.43|316.23|318.43|316.23|317.15|314.95|0
1708089600000|2024-02-16 13:20:00|318.27|316.07|316.19|313.99|318.43|316.23|315.88|313.68|0
1708089900000|2024-02-16 13:25:00|316.35|314.15|315.79|313.59|317.31|315.11|315.79|313.59|0
1708090200000|2024-02-16 13:30:00|313.57|311.37|305.74|303.54|313.57|311.37|304.96|302.76|0
1708090500000|2024-02-16 13:35:00|305.27|303.07|305.11|302.91|307.16|304.96|304.17|301.97|0
1708090800000|2024-02-16 13:40:00|305.19|302.99|303.86|301.66|306.53|304.33|303.86|301.66|0
1708091100000|2024-02-16 13:45:00|303.7|301.5|301.51|299.31|304.17|301.97|300.89|298.69|0
1708091400000|2024-02-16 13:50:00|301.83|299.63|305.42|303.22|305.89|303.69|301.83|299.63|0
1708091700000|2024-02-16 13:55:00|305.58|303.38|307.62|305.42|308.1|305.9|305.58|303.38|0
1708092000000|2024-02-16 14:00:00|307.78|305.58|307.78|305.58|309.04|306.84|307.62|305.42|0
1708092300000|2024-02-16 14:05:00|307.94|305.74|309.47|307.27|309.95|307.75|306.52|304.32|0
1708092600000|2024-02-16 14:10:00|309.32|307.12|309.16|306.96|310.42|308.22|308.68|306.48|0
1708092900000|2024-02-16 14:15:00|309|306.8|308.21|306.01|309.63|307.43|307.74|305.54|0
1708093200000|2024-02-16 14:20:00|308.05|305.85|307.42|305.22|308.68|306.48|307.42|305.22|0
1708093500000|2024-02-16 14:25:00|308.05|305.85|309.94|307.74|310.1|307.9|307.73|305.53|0
1708093800000|2024-02-16 14:30:00|309.78|307.58|305.53|303.33|310.73|308.53|305.22|303.02|0
1708094100000|2024-02-16 14:35:00|305.69|303.49|303.8|301.6|306.47|304.27|303.48|301.28|0
1708094400000|2024-02-16 14:40:00|303.95|301.75|303.48|301.28|304.89|302.69|303.01|300.81|0
1708094700000|2024-02-16 14:45:00|303.33|301.13|303.79|301.59|304.73|302.53|303.01|300.81|0
1708095000000|2024-02-16 14:50:00|303.71|301.51|294.74|292.54|303.95|301.75|294.74|292.54|0
1708095300000|2024-02-16 14:55:00|293.97|291.77|295.05|292.85|296.13|293.93|292.73|290.53|0
1708095600000|2024-02-16 15:00:00|293.35|291.15|295.62|293.42|296.39|294.19|289.97|287.77|0
1708095900000|2024-02-16 15:05:00|295.47|293.27|297.32|295.12|297.48|295.28|294.54|292.34|0
1708096200000|2024-02-16 15:10:00|297.01|294.81|298.1|295.9|299.19|296.99|296.7|294.5|0
1708096500000|2024-02-16 15:15:00|297.94|295.74|299.81|297.61|299.96|297.76|297.63|295.43|0
1708096800000|2024-02-16 15:20:00|299.5|297.3|296.39|294.19|299.65|297.45|295.22|293.02|0
1708097100000|2024-02-16 15:25:00|296.08|293.88|298.4|296.2|298.87|296.67|295.46|293.26|0
1708097400000|2024-02-16 15:30:00|298.25|296.05|297.47|295.27|298.56|296.36|295.92|293.72|0
1708097700000|2024-02-16 15:35:00|297.31|295.11|299.73|297.53|301.86|299.66|296.69|294.49|0
1708098000000|2024-02-16 15:40:00|300.04|297.84|299.42|297.22|300.51|298.31|298.95|296.75|0
1708098300000|2024-02-16 15:45:00|299.57|297.37|298.64|296.44|302.07|299.87|298.64|296.44|0
1708098600000|2024-02-16 15:50:00|299.41|297.21|301.75|299.55|301.75|299.55|299.26|297.06|0
1708098900000|2024-02-16 15:55:00|301.91|299.71|300.5|298.3|301.91|299.71|299.26|297.06|0
1708099200000|2024-02-16 16:00:00|300.97|298.77|302.22|300.02|302.22|300.02|300.58|298.38|0
1708099500000|2024-02-16 16:05:00|302.53|300.33|303.2|301|303.36|301.16|301.44|299.24|0
1708099800000|2024-02-16 16:10:00|303.36|301.16|304.77|302.57|304.93|302.73|302.58|300.38|0
1708100100000|2024-02-16 16:15:00|304.93|302.73|305.87|303.67|306.5|304.3|304.46|302.26|0
1708100400000|2024-02-16 16:20:00|306.03|303.83|307.29|305.09|307.61|305.41|306.03|303.83|0
1708100700000|2024-02-16 16:25:00|306.98|304.78|306.66|304.46|307.13|304.93|306.19|303.99|0
1708101000000|2024-02-16 16:30:00|306.97|304.77|306.81|304.61|308.24|306.04|306.5|304.3|0
1708101300000|2024-02-16 16:35:00|306.97|304.77|308.08|305.88|308.24|306.04|305.24|303.04|0
1708101600000|2024-02-16 16:40:00|308.23|306.03|310.29|308.09|310.93|308.73|308.08|305.88|0
1708101900000|2024-02-16 16:45:00|310.45|308.25|309.34|307.14|310.77|308.57|308.86|306.66|0
1708102200000|2024-02-16 16:50:00|309.18|306.98|309.81|307.61|310.61|308.41|308.47|306.27|0
1708102500000|2024-02-16 16:55:00|309.66|307.46|309.97|307.77|311.4|309.2|309.34|307.14|0
1708102800000|2024-02-16 17:00:00|309.65|307.45|310.6|308.4|310.76|308.56|309.34|307.14|0
1708103100000|2024-02-16 17:05:00|310.45|308.25|308.54|306.34|310.45|308.25|308.38|306.18|0
1708103400000|2024-02-16 17:10:00|308.38|306.18|309.02|306.82|309.49|307.29|307.28|305.08|0
1708103700000|2024-02-16 17:15:00|308.86|306.66|308.54|306.34|309.02|306.82|307.91|305.71|0
1708104000000|2024-02-16 17:20:00|308.7|306.5|309.81|307.61|309.81|307.61|307.91|305.71|0
1708104300000|2024-02-16 17:25:00|309.65|307.45|310.6|308.4|310.6|308.4|309.01|306.81|0
1708104600000|2024-02-16 17:30:00|310.75|308.55|309.96|307.76|311.07|308.87|309.64|307.44|0
1708104900000|2024-02-16 17:35:00|310.12|307.92|309.01|306.81|310.28|308.08|308.38|306.18|0
1708105200000|2024-02-16 17:40:00|309.17|306.97|308.85|306.65|309.4|307.2|308.38|306.18|0
1708105500000|2024-02-16 17:45:00|308.69|306.49|309.8|307.6|310.12|307.92|308.69|306.49|0
1708105800000|2024-02-16 17:50:00|309.64|307.44|309.52|307.32|310.27|308.07|308.53|306.33|0
1708106100000|2024-02-16 17:55:00|309.68|307.48|308.57|306.37|309.84|307.64|307.62|305.42|0
1708106400000|2024-02-16 18:00:00|308.73|306.53|304.31|302.11|308.73|306.53|304.31|302.11|0
1708106700000|2024-02-16 18:05:00|304.15|301.95|303.32|301.12|304.15|301.95|301.79|299.59|0
1708107000000|2024-02-16 18:10:00|303.16|300.96|302.53|300.33|303.16|300.96|300.81|298.61|0
1708107300000|2024-02-16 18:15:00|302.38|300.18|302.69|300.49|303.79|301.59|302.38|300.18|0
1708107600000|2024-02-16 18:20:00|302.53|300.33|307.09|304.89|307.09|304.89|302.53|300.33|0
1708107900000|2024-02-16 18:25:00|307.41|305.21|306.46|304.26|307.57|305.37|305.83|303.63|0
1708108200000|2024-02-16 18:30:00|306.62|304.42|306.77|304.57|307.25|305.05|306.14|303.94|0
1708108500000|2024-02-16 18:35:00|306.93|304.73|308.04|305.84|308.04|305.84|306.62|304.42|0
1708108800000|2024-02-16 18:40:00|308.11|305.91|308.83|306.63|308.83|306.63|307.4|305.2|0
1708109100000|2024-02-16 18:45:00|308.98|306.78|308.51|306.31|309.3|307.1|308.51|306.31|0
1708109400000|2024-02-16 18:50:00|308.67|306.47|308.98|306.78|309.77|307.57|308.67|306.47|0
1708109700000|2024-02-16 18:55:00|309.14|306.94|310.88|308.68|310.88|308.68|308.66|306.46|0
1708110000000|2024-02-16 19:00:00|311.2|309|312.47|310.27|313.27|311.07|311.04|308.84|0
1708110300000|2024-02-16 19:05:00|312.63|310.43|315.54|313.34|316.61|314.41|312.15|309.95|0
1708110600000|2024-02-16 19:10:00|315.7|313.5|315.06|312.86|316.34|314.14|315.06|312.86|0
1708110900000|2024-02-16 19:15:00|315.22|313.02|315.06|312.86|315.78|313.58|314.9|312.7|0
1708111200000|2024-02-16 19:20:00|315.22|313.02|315.22|313.02|315.54|313.34|314.42|312.22|0
1708111500000|2024-02-16 19:25:00|315.06|312.86|314.9|312.7|315.54|313.34|314.58|312.38|0
1708111800000|2024-02-16 19:30:00|315.06|312.86|313.46|311.26|315.38|313.18|312.67|310.47|0
1708112100000|2024-02-16 19:35:00|313.62|311.42|311.71|309.51|313.62|311.42|310.76|308.56|0
1708112400000|2024-02-16 19:40:00|311.55|309.35|311.23|309.03|312.5|310.3|311.07|308.87|0
1708112700000|2024-02-16 19:45:00|311.07|308.87|301.32|299.12|311.07|308.87|298.06|295.86|0
1708113000000|2024-02-16 19:50:00|300.7|298.5|299.94|297.08|301.34|298.97|298.54|295.68|0
1708113300000|2024-02-16 19:55:00|300.09|297.23|301.22|298.36|301.34|298.48|297.07|294.21|0
1708113600000|2024-02-16 20:00:00|301.06|298.2|299.5|296.64|302.31|299.45|299.19|296.33|0
1708113900000|2024-02-16 20:05:00|299.35|296.49|299.19|296.33|300.59|297.73|298.02|295.16|0
1708114200000|2024-02-16 20:10:00|298.88|296.02|298.1|295.24|299.19|296.33|296.55|293.69|0
1708114500000|2024-02-16 20:15:00|297.94|295.08|298.92|296.28|299.08|296.44|296.9|294.26|0
1708114800000|2024-02-16 20:20:00|299.23|296.59|299.85|297.21|300.48|297.84|297.68|295.04|0
1708115100000|2024-02-16 20:25:00|300.17|297.53|299.7|297.06|300.17|297.53|298.76|296.12|0
1708115400000|2024-02-16 20:30:00|300.01|297.37|299.85|297.21|300.32|297.68|298.29|295.65|0
1708115700000|2024-02-16 20:35:00|299.69|297.05|296.43|293.79|300.16|297.52|239.87|237.23|0
1708116000000|2024-02-16 20:40:00|296.27|293.63|293.34|290.7|296.43|293.79|292.41|289.77|0
1708116300000|2024-02-16 20:45:00|293.03|290.39|288.89|286.25|294.26|291.62|288.74|286.1|0
1708116600000|2024-02-16 20:50:00|289.05|286.41|291.24|288.6|292.78|290.14|288.48|285.84|0
1708116900000|2024-02-16 20:55:00|291.39|288.75|291.08|288.44|292.32|289.68|290.16|287.52|0
1708117200000|2024-02-16 21:00:00|291.24|288.6|288.01|285.37|291.24|288.6|287.55|284.91|0
1708117500000|2024-02-16 21:05:00|288.09|285.45|288.47|285.83|288.62|285.98|287.4|284.76|0
1708117800000|2024-02-16 21:10:00|288.32|285.68|288.16|285.52|288.32|285.68|287.55|284.91|0
1708305300000|2024-02-19 01:15:00|294.49|292.29|294.49|292.29|294.49|292.29|294.18|291.98|0
1708305600000|2024-02-19 01:20:00|294.34|292.14|293.41|291.21|294.57|292.37|293.25|291.05|0
1708305900000|2024-02-19 01:25:00|293.25|291.05|293.1|290.9|293.72|291.52|292.63|290.43|0
1708306200000|2024-02-19 01:30:00|292.94|290.74|291.7|289.5|293.25|291.05|291.4|289.2|0
1708306500000|2024-02-19 01:35:00|291.55|289.35|290.93|288.73|291.7|289.5|290.78|288.58|0
1708306800000|2024-02-19 01:40:00|290.78|288.58|290.16|287.96|290.93|288.73|289.7|287.5|0
1708307100000|2024-02-19 01:45:00|290.01|287.81|292.16|289.96|292.16|289.96|290.01|287.81|0
1708307400000|2024-02-19 01:50:00|292.01|289.81|292.01|289.81|292.47|290.27|291.85|289.65|0
1708307700000|2024-02-19 01:55:00|291.85|289.65|291.7|289.5|292.16|289.96|291.7|289.5|0
1708308000000|2024-02-19 02:00:00|291.54|289.34|291.54|289.34|292|289.8|291.23|289.03|0
1708308300000|2024-02-19 02:05:00|291.46|289.26|291.08|288.88|291.69|289.49|290.92|288.72|0
1708308600000|2024-02-19 02:10:00|290.92|288.72|291.23|289.03|291.69|289.49|290.92|288.72|0
1708308900000|2024-02-19 02:15:00|291.38|289.18|291.3|289.1|291.54|289.34|290.76|288.56|0
1708309200000|2024-02-19 02:20:00|291.23|289.03|291.69|289.49|291.84|289.64|291.23|289.03|0
1708309500000|2024-02-19 02:25:00|291.84|289.64|291.69|289.49|292.3|290.1|291.53|289.33|0
1708309800000|2024-02-19 02:30:00|291.84|289.64|291.53|289.33|291.84|289.64|291.22|289.02|0
1708310100000|2024-02-19 02:35:00|291.68|289.48|291.76|289.56|291.84|289.64|291.53|289.33|0
1708310400000|2024-02-19 02:40:00|291.68|289.48|291.83|289.63|291.99|289.79|291.68|289.48|0
1708310700000|2024-02-19 02:45:00|291.91|289.71|291.99|289.79|292.14|289.94|291.83|289.63|0
1708311000000|2024-02-19 02:50:00|291.83|289.63|292.14|289.94|292.45|290.25|291.83|289.63|0
1708311300000|2024-02-19 02:55:00|292.06|289.86|291.68|289.48|292.14|289.94|291.37|289.17|0
1708311600000|2024-02-19 03:00:00|291.83|289.63|292.14|289.94|292.29|290.09|291.67|289.47|0
1708311900000|2024-02-19 03:05:00|292.29|290.09|292.6|290.4|292.6|290.4|292.14|289.94|0
1708312200000|2024-02-19 03:10:00|292.44|290.24|292.44|290.24|292.6|290.4|292.29|290.09|0
1708312500000|2024-02-19 03:15:00|292.29|290.09|292.13|289.93|292.44|290.24|291.98|289.78|0
1708312800000|2024-02-19 03:20:00|292.05|289.85|292.13|289.93|292.13|289.93|291.98|289.78|0
1708313100000|2024-02-19 03:25:00|291.98|289.78|291.51|289.31|292.13|289.93|291.36|289.16|0
1708313400000|2024-02-19 03:30:00|291.58|289.38|292.13|289.93|292.13|289.93|291.36|289.16|0
1708313700000|2024-02-19 03:35:00|291.97|289.77|291.97|289.77|292.05|289.85|291.82|289.62|0
1708314000000|2024-02-19 03:40:00|292.04|289.84|291.35|289.15|292.12|289.92|291.35|289.15|0
1708314300000|2024-02-19 03:45:00|291.2|289|291.97|289.77|291.97|289.77|290.89|288.69|0
1708314600000|2024-02-19 03:50:00|292.04|289.84|291.66|289.46|292.12|289.92|291.66|289.46|0
1708314900000|2024-02-19 03:55:00|291.81|289.61|291.5|289.3|291.81|289.61|291.42|289.22|0
1708315200000|2024-02-19 04:00:00|291.35|289.15|291.65|289.45|291.65|289.45|291.35|289.15|0
1708315500000|2024-02-19 04:05:00|291.81|289.61|291.96|289.76|291.96|289.76|291.65|289.45|0
1708315800000|2024-02-19 04:10:00|291.65|289.45|291.96|289.76|292.03|289.83|291.34|289.14|0
1708316100000|2024-02-19 04:15:00|291.8|289.6|291.8|289.6|291.96|289.76|291.65|289.45|0
1708316400000|2024-02-19 04:20:00|291.72|289.52|291.8|289.6|291.8|289.6|291.49|289.29|0
1708316700000|2024-02-19 04:25:00|291.65|289.45|291.8|289.6|291.8|289.6|291.49|289.29|0
1708317000000|2024-02-19 04:30:00|291.64|289.44|291.8|289.6|291.95|289.75|291.64|289.44|0
1708317300000|2024-02-19 04:35:00|291.95|289.75|292.1|289.9|292.26|290.06|291.95|289.75|0
1708317600000|2024-02-19 04:40:00|292.26|290.06|292.57|290.37|292.57|290.37|292.1|289.9|0
1708317900000|2024-02-19 04:45:00|292.72|290.52|292.56|290.36|292.88|290.68|292.56|290.36|0
1708318200000|2024-02-19 04:50:00|292.41|290.21|292.72|290.52|292.72|290.52|292.41|290.21|0
1708318500000|2024-02-19 04:55:00|292.87|290.67|292.56|290.36|292.87|290.67|292.56|290.36|0
1708318800000|2024-02-19 05:00:00|292.72|290.52|293.33|291.13|293.49|291.29|292.56|290.36|0
1708319100000|2024-02-19 05:05:00|293.02|290.82|292.56|290.36|293.02|290.82|292.4|290.2|0
1708319400000|2024-02-19 05:10:00|292.71|290.51|292.4|290.2|292.71|290.51|292.25|290.05|0
1708319700000|2024-02-19 05:15:00|292.56|290.36|292.4|290.2|292.63|290.43|292.25|290.05|0
1708320000000|2024-02-19 05:20:00|292.25|290.05|292.4|290.2|292.55|290.35|291.93|289.73|0
1708320300000|2024-02-19 05:25:00|292.55|290.35|292.55|290.35|293.02|290.82|292.55|290.35|0
1708320600000|2024-02-19 05:30:00|292.62|290.42|292.7|290.5|292.86|290.66|292.55|290.35|0
1708320900000|2024-02-19 05:35:00|292.78|290.58|293.01|290.81|293.01|290.81|292.7|290.5|0
1708321200000|2024-02-19 05:40:00|293.17|290.97|293.32|291.12|293.39|291.19|293.01|290.81|0
1708321500000|2024-02-19 05:45:00|293.39|291.19|293.32|291.12|293.47|291.27|293.01|290.81|0
1708321800000|2024-02-19 05:50:00|293.16|290.96|293.16|290.96|293.32|291.12|293.16|290.96|0
1708322100000|2024-02-19 05:55:00|293.01|290.81|293|290.8|293.16|290.96|293|290.8|0
1708322400000|2024-02-19 06:00:00|292.85|290.65|293.47|291.27|293.47|291.27|292.69|290.49|0
1708322700000|2024-02-19 06:05:00|293.31|291.11|293.31|291.11|293.47|291.27|293|290.8|0
1708323000000|2024-02-19 06:10:00|293.47|291.27|293.62|291.42|293.69|291.49|293.31|291.11|0
1708323300000|2024-02-19 06:15:00|293.46|291.26|293.62|291.42|293.77|291.57|293.31|291.11|0
1708323600000|2024-02-19 06:20:00|293.46|291.26|293.31|291.11|293.54|291.34|293.15|290.95|0
1708323900000|2024-02-19 06:25:00|293.22|291.02|293.77|291.57|293.77|291.57|293.22|291.02|0
1708324200000|2024-02-19 06:30:00|293.61|291.41|293.61|291.41|293.92|291.72|293.61|291.41|0
1708324500000|2024-02-19 06:35:00|293.53|291.33|293.76|291.56|293.77|291.57|293.46|291.26|0
1708324800000|2024-02-19 06:40:00|293.68|291.48|293.61|291.41|293.76|291.56|293.3|291.1|0
1708325100000|2024-02-19 06:45:00|293.68|291.48|293.61|291.41|293.68|291.48|293.3|291.1|0
1708325400000|2024-02-19 06:50:00|293.53|291.33|293.91|291.71|294.07|291.87|293.45|291.25|0
1708325700000|2024-02-19 06:55:00|293.99|291.79|293.91|291.71|294.07|291.87|293.76|291.56|0
1708326000000|2024-02-19 07:00:00|293.83|291.63|293.14|290.94|294.07|291.87|292.98|290.78|0
1708326300000|2024-02-19 07:05:00|293.29|291.09|292.83|290.63|293.45|291.25|292.52|290.32|0
1708326600000|2024-02-19 07:10:00|292.67|290.47|292.05|289.85|293.13|290.93|291.9|289.7|0
1708326900000|2024-02-19 07:15:00|291.97|289.77|290.74|288.54|291.97|289.77|290.35|288.15|0
1708327200000|2024-02-19 07:20:00|290.97|288.77|290.97|288.77|291.43|289.23|290.66|288.46|0
1708327500000|2024-02-19 07:25:00|291.12|288.92|291.43|289.23|291.58|289.38|291.12|288.92|0
1708327800000|2024-02-19 07:30:00|291.12|288.92|290.5|288.3|291.43|289.23|290.5|288.3|0
1708328100000|2024-02-19 07:35:00|290.66|288.46|290.88|288.68|291.12|288.92|290.65|288.45|0
1708328400000|2024-02-19 07:40:00|290.81|288.61|292.2|290|292.35|290.15|290.81|288.61|0
1708328700000|2024-02-19 07:45:00|292.27|290.07|290.88|288.68|292.27|290.07|290.81|288.61|0
1708329000000|2024-02-19 07:50:00|290.8|288.6|291.42|289.22|291.57|289.37|290.8|288.6|0
1708329300000|2024-02-19 07:55:00|291.34|289.14|290.96|288.76|291.42|289.22|290.8|288.6|0
1708329600000|2024-02-19 08:00:00|291.11|288.91|292.03|289.83|292.65|290.45|291.11|288.91|0
1708329900000|2024-02-19 08:05:00|292.19|289.99|291.72|289.52|292.5|290.3|290.95|288.75|0
1708330200000|2024-02-19 08:10:00|291.57|289.37|291.57|289.37|292.65|290.45|291.41|289.21|0
1708330500000|2024-02-19 08:15:00|291.33|289.13|292.03|289.83|292.18|289.98|291.26|289.06|0
1708330800000|2024-02-19 08:20:00|291.87|289.67|289.72|287.52|292.18|289.98|289.1|286.9|0
1708331100000|2024-02-19 08:25:00|290.02|287.82|291.79|289.59|291.87|289.67|289.56|287.36|0
1708331400000|2024-02-19 08:30:00|291.87|289.67|292.18|289.98|292.18|289.98|291.25|289.05|0
1708331700000|2024-02-19 08:35:00|292.33|290.13|292.02|289.82|292.49|290.29|291.56|289.36|0
1708332000000|2024-02-19 08:40:00|291.94|289.74|291.87|289.67|292.02|289.82|291.4|289.2|0
1708332300000|2024-02-19 08:45:00|291.71|289.51|292.79|290.59|292.95|290.75|291.71|289.51|0
1708332600000|2024-02-19 08:50:00|292.71|290.51|292.48|290.28|292.79|290.59|292.17|289.97|0
1708332900000|2024-02-19 08:55:00|292.33|290.13|292.17|289.97|292.33|290.13|291.55|289.35|0
1708333200000|2024-02-19 09:00:00|292.32|290.12|292.63|290.43|292.63|290.43|291.86|289.66|0
1708333500000|2024-02-19 09:05:00|292.48|290.28|292.86|290.66|293.1|290.9|292.48|290.28|0
1708333800000|2024-02-19 09:10:00|292.94|290.74|292.94|290.74|293.09|290.89|292.7|290.5|0
1708334100000|2024-02-19 09:15:00|292.78|290.58|292.78|290.58|293.4|291.2|292.78|290.58|0
1708334400000|2024-02-19 09:20:00|292.63|290.43|292.63|290.43|293.25|291.05|292.47|290.27|0
1708334700000|2024-02-19 09:25:00|292.62|290.42|292.62|290.42|293.09|290.89|292.47|290.27|0
1708335000000|2024-02-19 09:30:00|292.7|290.5|292.62|290.42|292.93|290.73|292.47|290.27|0
1708335300000|2024-02-19 09:35:00|292.47|290.27|292.47|290.27|292.47|290.27|292|289.8|0
1708335600000|2024-02-19 09:40:00|292.31|290.11|292.77|290.57|292.93|290.73|292.31|290.11|0
1708335900000|2024-02-19 09:45:00|292.62|290.42|292.93|290.73|293.08|290.88|292.62|290.42|0
1708336200000|2024-02-19 09:50:00|292.77|290.57|293.39|291.19|293.46|291.26|292.77|290.57|0
1708336500000|2024-02-19 09:55:00|293.54|291.34|293.46|291.26|293.85|291.65|293.39|291.19|0
1708336800000|2024-02-19 10:00:00|293.54|291.34|293.23|291.03|293.54|291.34|293.08|290.88|0
1708337100000|2024-02-19 10:05:00|293.08|290.88|293.38|291.18|293.54|291.34|293.07|290.87|0
1708337400000|2024-02-19 10:10:00|293.54|291.34|293.69|291.49|293.85|291.65|293.23|291.03|0
1708337700000|2024-02-19 10:15:00|293.85|291.65|293.38|291.18|294|291.8|293.38|291.18|0
1708338000000|2024-02-19 10:20:00|293.45|291.25|292.6|290.4|293.53|291.33|292.6|290.4|0
1708338300000|2024-02-19 10:25:00|292.52|290.32|292.14|289.94|292.52|290.32|291.52|289.32|0
1708338600000|2024-02-19 10:30:00|292.29|290.09|292.29|290.09|292.91|290.71|292.29|290.09|0
1708338900000|2024-02-19 10:35:00|292.45|290.25|291.83|289.63|292.76|290.56|291.83|289.63|0
1708339200000|2024-02-19 10:40:00|291.75|289.55|292.13|289.93|292.29|290.09|291.67|289.47|0
1708339500000|2024-02-19 10:45:00|292.21|290.01|292.29|290.09|292.75|290.55|292.21|290.01|0
1708339800000|2024-02-19 10:50:00|292.44|290.24|291.98|289.78|292.44|290.24|291.98|289.78|0
1708340100000|2024-02-19 10:55:00|291.82|289.62|292.44|290.24|292.44|290.24|291.74|289.54|0
1708340400000|2024-02-19 11:00:00|292.28|290.08|293.06|290.86|293.06|290.86|292.13|289.93|0
1708340700000|2024-02-19 11:05:00|293.05|290.85|293.05|290.85|293.36|291.16|292.59|290.39|0
1708341000000|2024-02-19 11:10:00|292.97|290.77|292.59|290.39|293.05|290.85|292.59|290.39|0
1708341300000|2024-02-19 11:15:00|292.74|290.54|292.28|290.08|292.74|290.54|292.28|290.08|0
1708341600000|2024-02-19 11:20:00|292.2|290|292.58|290.38|292.58|290.38|291.97|289.77|0
1708341900000|2024-02-19 11:25:00|292.43|290.23|291.96|289.76|292.58|290.38|291.5|289.3|0
1708342200000|2024-02-19 11:30:00|292.12|289.92|292.27|290.07|292.43|290.23|291.96|289.76|0
1708342500000|2024-02-19 11:35:00|292.12|289.92|292.12|289.92|292.12|289.92|291.65|289.45|0
1708342800000|2024-02-19 11:40:00|292.19|289.99|292.58|290.38|293.04|290.84|292.19|289.99|0
1708343100000|2024-02-19 11:45:00|292.73|290.53|291.8|289.6|292.73|290.53|291.8|289.6|0
1708343400000|2024-02-19 11:50:00|291.88|289.68|291.03|288.83|292.11|289.91|290.72|288.52|0
1708343700000|2024-02-19 11:55:00|290.88|288.68|291.18|288.98|291.49|289.29|290.72|288.52|0
1708344000000|2024-02-19 12:00:00|291.1|288.9|291.64|289.44|291.8|289.6|291.03|288.83|0
1708344300000|2024-02-19 12:05:00|291.56|289.36|291.49|289.29|291.95|289.75|291.33|289.13|0
1708344600000|2024-02-19 12:10:00|291.33|289.13|291.64|289.44|291.79|289.59|291.02|288.82|0
1708344900000|2024-02-19 12:15:00|291.71|289.51|291.79|289.59|291.79|289.59|291.48|289.28|0
1708345200000|2024-02-19 12:20:00|291.71|289.51|291.02|288.82|291.95|289.75|291.02|288.82|0
1708345500000|2024-02-19 12:25:00|290.87|288.67|291.17|288.97|291.17|288.97|290.86|288.66|0
1708345800000|2024-02-19 12:30:00|291.02|288.82|291.48|289.28|291.48|289.28|290.86|288.66|0
1708346100000|2024-02-19 12:35:00|291.32|289.12|291.63|289.43|291.63|289.43|291.17|288.97|0
1708346400000|2024-02-19 12:40:00|291.55|289.35|291.94|289.74|291.94|289.74|291.48|289.28|0
1708346700000|2024-02-19 12:45:00|292.09|289.89|291.94|289.74|292.09|289.89|291.47|289.27|0
1708347000000|2024-02-19 12:50:00|292.09|289.89|291.78|289.58|292.09|289.89|291.16|288.96|0
1708347300000|2024-02-19 12:55:00|291.7|289.5|291.93|289.73|292.09|289.89|291.63|289.43|0
1708347600000|2024-02-19 13:00:00|291.78|289.58|291.31|289.11|291.93|289.73|291.01|288.81|0
1708347900000|2024-02-19 13:05:00|291.16|288.96|291.78|289.58|291.78|289.58|290.85|288.65|0
1708348200000|2024-02-19 13:10:00|291.85|289.65|292.39|290.19|292.39|290.19|291.78|289.58|0
1708348500000|2024-02-19 13:15:00|292.55|290.35|292.7|290.5|292.85|290.65|292.39|290.19|0
1708348800000|2024-02-19 13:20:00|292.85|290.65|293.16|290.96|293.32|291.12|292.54|290.34|0
1708349100000|2024-02-19 13:25:00|293.32|291.12|293.16|290.96|293.32|291.12|292.93|290.73|0
1708349400000|2024-02-19 13:30:00|293.32|291.12|293.31|291.11|293.47|291.27|293.16|290.96|0
1708349700000|2024-02-19 13:35:00|293.16|290.96|292.85|290.65|293.31|291.11|292.85|290.65|0
1708350000000|2024-02-19 13:40:00|292.77|290.57|292.23|290.03|292.77|290.57|292.07|289.87|0
1708350300000|2024-02-19 13:45:00|292.07|289.87|292.23|290.03|292.54|290.34|292.07|289.87|0
1708350600000|2024-02-19 13:50:00|292.3|290.1|292.53|290.33|292.53|290.33|292.22|290.02|0
1708350900000|2024-02-19 13:55:00|292.69|290.49|292.84|290.64|292.84|290.64|292.22|290.02|0
1708351200000|2024-02-19 14:00:00|293|290.8|292.37|290.17|293.15|290.95|292.37|290.17|0
1708351500000|2024-02-19 14:05:00|292.53|290.33|292.29|290.09|292.53|290.33|292.22|290.02|0
1708351800000|2024-02-19 14:10:00|292.37|290.17|292.91|290.71|293.15|290.95|292.37|290.17|0
1708352100000|2024-02-19 14:15:00|292.84|290.64|293.14|290.94|293.3|291.1|292.84|290.64|0
1708352400000|2024-02-19 14:20:00|293.22|291.02|293.45|291.25|293.45|291.25|293.14|290.94|0
1708352700000|2024-02-19 14:25:00|293.37|291.17|293.6|291.4|293.61|291.41|293.3|291.1|0
1708353000000|2024-02-19 14:30:00|293.76|291.56|293.91|291.71|294.38|292.18|293.45|291.25|0
1708353300000|2024-02-19 14:35:00|293.76|291.56|294.38|292.18|294.69|292.49|293.76|291.56|0
1708353600000|2024-02-19 14:40:00|294.53|292.33|295|292.8|295.15|292.95|294.53|292.33|0
1708353900000|2024-02-19 14:45:00|294.92|292.72|295.3|293.1|295.31|293.11|294.53|292.33|0
1708354200000|2024-02-19 14:50:00|295.15|292.95|294.68|292.48|295.3|293.1|294.68|292.48|0
1708354500000|2024-02-19 14:55:00|294.84|292.64|294.68|292.48|294.84|292.64|294.53|292.33|0
1708354800000|2024-02-19 15:00:00|294.52|292.32|294.83|292.63|294.91|292.71|294.21|292.01|0
1708355100000|2024-02-19 15:05:00|294.99|292.79|294.52|292.32|294.99|292.79|294.21|292.01|0
1708355400000|2024-02-19 15:10:00|294.44|292.24|294.05|291.85|294.52|292.32|294.05|291.85|0
1708355700000|2024-02-19 15:15:00|293.9|291.7|293.35|291.15|294.05|291.85|293.12|290.92|0
1708356000000|2024-02-19 15:20:00|293.28|291.08|293.28|291.08|293.43|291.23|293.12|290.92|0
1708356300000|2024-02-19 15:25:00|293.12|290.92|293.43|291.23|293.43|291.23|292.66|290.46|0
1708356600000|2024-02-19 15:30:00|293.27|291.07|293.27|291.07|293.43|291.23|293.12|290.92|0
1708356900000|2024-02-19 15:35:00|293.12|290.92|293.74|291.54|293.74|291.54|293.12|290.92|0
1708357200000|2024-02-19 15:40:00|293.58|291.38|292.96|290.76|293.58|291.38|292.96|290.76|0
1708357500000|2024-02-19 15:45:00|292.88|290.68|292.18|289.98|293.11|290.91|292.18|289.98|0
1708357800000|2024-02-19 15:50:00|292.1|289.9|292.18|289.98|292.34|290.14|292.03|289.83|0
1708358100000|2024-02-19 15:55:00|292.34|290.14|292.18|289.98|292.34|290.14|292.18|289.98|0
1708358400000|2024-02-19 16:00:00|292.49|290.29|292.8|290.6|292.8|290.6|292.18|289.98|0
1708358700000|2024-02-19 16:05:00|292.64|290.44|292.02|289.82|292.64|290.44|291.87|289.67|0
1708359000000|2024-02-19 16:10:00|291.87|289.67|292.02|289.82|292.49|290.29|291.87|289.67|0
1708359300000|2024-02-19 16:15:00|292.18|289.98|292.33|290.13|292.64|290.44|292.18|289.98|0
1708359600000|2024-02-19 16:20:00|292.48|290.28|292.48|290.28|292.64|290.44|292.33|290.13|0
1708359900000|2024-02-19 16:25:00|292.4|290.2|291.69|289.49|292.48|290.28|291.69|289.49|0
1708360200000|2024-02-19 16:30:00|291.84|289.64|291.84|289.64|292|289.8|291.69|289.49|0
1708360500000|2024-02-19 16:35:00|291.69|289.49|292.15|289.95|292.3|290.1|291.53|289.33|0
1708360800000|2024-02-19 16:40:00|292.07|289.87|291.99|289.79|292.15|289.95|291.84|289.64|0
1708361100000|2024-02-19 16:45:00|292.15|289.95|292.22|290.02|292.3|290.1|291.99|289.79|0
1708361400000|2024-02-19 16:50:00|292.15|289.95|292.14|289.94|292.3|290.1|291.99|289.79|0
1708361700000|2024-02-19 16:55:00|292.3|290.1|292.45|290.25|292.61|290.41|292.14|289.94|0
1708362000000|2024-02-19 17:00:00|292.53|290.33|292.14|289.94|292.61|290.41|292.06|289.86|0
1708362300000|2024-02-19 17:05:00|291.99|289.79|291.83|289.63|292.14|289.94|291.83|289.63|0
1708362600000|2024-02-19 17:10:00|291.98|289.78|291.98|289.78|291.98|289.78|291.83|289.63|0
1708362900000|2024-02-19 17:15:00|291.9|289.7|291.98|289.78|292.14|289.94|291.9|289.7|0
1708363200000|2024-02-19 17:20:00|291.9|289.7|291.67|289.47|291.98|289.78|291.52|289.32|0
1708363500000|2024-02-19 17:25:00|291.82|289.62|292.13|289.93|292.13|289.93|291.67|289.47|0
1708363800000|2024-02-19 17:30:00|292.29|290.09|292.36|290.16|292.6|290.4|292.13|289.93|0
1708364100000|2024-02-19 17:35:00|292.44|290.24|292.28|290.08|292.44|290.24|292.13|289.93|0
1708364400000|2024-02-19 17:40:00|292.36|290.16|292.44|290.24|292.59|290.39|292.28|290.08|0
1708364700000|2024-02-19 17:45:00|292.59|290.39|292.9|290.7|292.9|290.7|292.59|290.39|0
1708365000000|2024-02-19 17:50:00|292.82|290.62|292.9|290.7|292.9|290.7|292.74|290.54|0
1708365300000|2024-02-19 17:55:00|293.05|290.85|292.28|290.08|293.05|290.85|291.97|289.77|0
1708365600000|2024-02-19 18:00:00|292.12|289.92|292.13|289.93|292.2|290|292.12|289.92|0
1708365900000|2024-02-19 18:05:00|292.12|289.92|292.12|289.92|292.12|289.92|292.12|289.92|0
1708367700000|2024-02-19 18:35:00|292.11|289.91|292.11|289.91|292.11|289.91|292.11|289.91|0
1708369500000|2024-02-19 19:05:00|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1708371300000|2024-02-19 19:35:00|292.68|290.48|292.68|290.48|292.68|290.48|292.68|290.48|0
1708372500000|2024-02-19 19:55:00|292.38|290.18|292.68|290.48|292.68|290.48|292.38|290.18|0
1708372800000|2024-02-19 20:00:00|292.67|290.47|292.67|290.47|292.67|290.47|292.67|290.47|0
1708373100000|2024-02-19 20:05:00|292.38|290.18|292.67|290.47|292.67|290.47|292.38|290.18|0
1708373400000|2024-02-19 20:10:00|292.37|290.17|292.67|290.47|292.67|290.47|292.37|290.17|0
1708373700000|2024-02-19 20:15:00|292.37|290.17|292.67|290.47|292.67|290.47|292.37|290.17|0
1708374300000|2024-02-19 20:25:00|293.26|291.06|293.26|291.06|293.26|291.06|293.26|291.06|0
1708375500000|2024-02-19 20:45:00|292.96|290.76|293.25|291.05|293.26|291.06|292.96|290.76|0
1708375800000|2024-02-19 20:50:00|292.96|290.76|293.25|291.05|293.25|291.05|292.96|290.76|0
1708376100000|2024-02-19 20:55:00|292.95|290.75|292.66|290.46|293.25|291.05|292.66|290.46|0
1708376400000|2024-02-19 21:00:00|292.65|290.45|292.65|290.45|292.65|290.45|292.65|290.45|0
1708377300000|2024-02-19 21:15:00|292.75|290.35|292.75|290.35|292.75|290.45|292.65|290.35|0
1708377900000|2024-02-19 21:25:00|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1708379100000|2024-02-19 21:45:00|292.89|290.49|292.89|290.49|292.89|290.49|292.89|290.49|0
1708379700000|2024-02-19 21:55:00|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1708380900000|2024-02-19 22:15:00|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1708382400000|2024-02-19 22:40:00|292.56|290.16|292.56|290.16|292.56|290.16|292.56|290.16|0
1708383600000|2024-02-19 23:00:00|292.19|289.79|291.65|289.25|292.19|289.79|291.19|288.79|0
1708383900000|2024-02-19 23:05:00|291.73|289.33|291.5|289.1|291.81|289.41|291.04|288.64|0
1708384200000|2024-02-19 23:10:00|291.19|288.79|289.03|286.63|291.19|288.79|288.57|286.17|0
1708384500000|2024-02-19 23:15:00|288.72|286.32|288.87|286.47|289.03|286.63|288.26|285.86|0
1708384800000|2024-02-19 23:20:00|288.72|286.32|288.72|286.32|288.87|286.47|288.41|286.01|0
1708385100000|2024-02-19 23:25:00|288.87|286.47|287.87|285.47|288.87|286.47|287.79|285.39|0
1708385400000|2024-02-19 23:30:00|287.95|285.55|286.72|284.32|288.25|285.85|286.72|284.32|0
1708385700000|2024-02-19 23:35:00|286.87|284.47|286.94|284.54|287.33|284.93|286.56|284.16|0
1708386000000|2024-02-19 23:40:00|286.87|284.47|287.33|284.93|287.33|284.93|286.25|283.85|0
1708386300000|2024-02-19 23:45:00|287.17|284.77|286.71|284.31|287.17|284.77|286.33|283.93|0
1708386600000|2024-02-19 23:50:00|286.56|284.16|285.79|283.39|286.56|284.16|285.18|282.78|0
1708386900000|2024-02-19 23:55:00|285.71|283.31|286.4|284|286.55|284.15|285.64|283.24|0
1708387200000|2024-02-20 00:00:00|286.25|283.85|285.94|283.54|286.55|284.15|285.48|283.08|0
1708387500000|2024-02-20 00:05:00|285.63|283.23|285.94|283.54|286.09|283.69|285.33|282.93|0
1708387800000|2024-02-20 00:10:00|285.79|283.39|285.78|283.38|286.4|284|285.63|283.23|0
1708388100000|2024-02-20 00:15:00|285.94|283.54|285.94|283.54|286.24|283.84|285.94|283.54|0
1708388400000|2024-02-20 00:20:00|286.09|283.69|284.25|281.85|286.09|283.69|283.95|281.55|0
1708388700000|2024-02-20 00:25:00|284.1|281.7|285.24|282.84|285.32|282.92|283.95|281.55|0
1708389000000|2024-02-20 00:30:00|285.17|282.77|285.47|283.07|285.93|283.53|285.17|282.77|0
1708389300000|2024-02-20 00:35:00|285.54|283.14|285.39|282.99|285.62|283.22|285.16|282.76|0
1708389600000|2024-02-20 00:40:00|285.32|282.92|285.16|282.76|285.62|283.22|284.7|282.3|0
1708389900000|2024-02-20 00:45:00|285.31|282.91|285.01|282.61|285.31|282.91|284.85|282.45|0
1708390200000|2024-02-20 00:50:00|285.16|282.76|285.16|282.76|285.31|282.91|284.93|282.53|0
1708390500000|2024-02-20 00:55:00|285.23|282.83|285.92|283.52|285.92|283.52|285.23|282.83|0
1708390800000|2024-02-20 01:00:00|285.77|283.37|285.92|283.52|285.92|283.52|285.61|283.21|0
1708391100000|2024-02-20 01:05:00|285.77|283.37|285.38|282.98|285.77|283.37|285.31|282.91|0
1708391400000|2024-02-20 01:10:00|285.46|283.06|285.3|282.9|285.76|283.36|285.3|282.9|0
1708391700000|2024-02-20 01:15:00|285.36|283.16|286.43|284.23|286.43|284.23|285.2|283|0
1708392000000|2024-02-20 01:20:00|286.58|284.38|287.04|284.84|287.19|284.99|286.58|284.38|0
1708392300000|2024-02-20 01:25:00|286.96|284.76|287.65|285.45|287.65|285.45|286.73|284.53|0
1708392600000|2024-02-20 01:30:00|287.34|285.14|285.5|283.3|287.34|285.14|285.35|283.15|0
1708392900000|2024-02-20 01:35:00|285.35|283.15|285.12|282.92|285.81|283.61|284.89|282.69|0
1708393200000|2024-02-20 01:40:00|285.04|282.84|284.28|282.08|285.04|282.84|283.82|281.62|0
1708393500000|2024-02-20 01:45:00|284.12|281.92|280.49|278.29|284.12|281.92|278.19|275.99|0
1708393800000|2024-02-20 01:50:00|280.19|277.99|280.19|277.99|280.34|278.14|279.28|277.08|0
1708394100000|2024-02-20 01:55:00|280.03|277.83|277.61|275.41|280.19|277.99|277.46|275.26|0
1708394400000|2024-02-20 02:00:00|277.46|275.26|277.46|275.26|277.91|275.71|276.55|274.35|0
1708394700000|2024-02-20 02:05:00|277|274.8|278.06|275.86|278.21|276.01|276.7|274.5|0
1708395000000|2024-02-20 02:10:00|277.76|275.56|279.12|276.92|279.42|277.22|277.76|275.56|0
1708395300000|2024-02-20 02:15:00|278.96|276.76|278.81|276.61|279.12|276.92|278.36|276.16|0
1708395600000|2024-02-20 02:20:00|278.73|276.53|277.6|275.4|278.73|276.53|277.3|275.1|0
1708395900000|2024-02-20 02:25:00|277.67|275.47|277.75|275.55|278.2|276|277.52|275.32|0
1708396200000|2024-02-20 02:30:00|277.9|275.7|278.35|276.15|278.5|276.3|277.75|275.55|0
1708396500000|2024-02-20 02:35:00|278.2|276|278.35|276.15|278.5|276.3|278.2|276|0
1708396800000|2024-02-20 02:40:00|278.2|276|279.11|276.91|279.11|276.91|278.12|275.92|0
1708397100000|2024-02-20 02:45:00|278.95|276.75|278.2|276|279.11|276.91|278.04|275.84|0
1708397400000|2024-02-20 02:50:00|278.35|276.15|278.35|276.15|278.5|276.3|278.04|275.84|0
1708397700000|2024-02-20 02:55:00|278.19|275.99|278.5|276.3|278.65|276.45|278.19|275.99|0
1708398000000|2024-02-20 03:00:00|278.8|276.6|278.49|276.29|278.95|276.75|278.19|275.99|0
1708398300000|2024-02-20 03:05:00|278.41|276.21|278.26|276.06|278.8|276.6|278.26|276.06|0
1708398600000|2024-02-20 03:10:00|278.34|276.14|277.73|275.53|278.34|276.14|277.66|275.46|0
1708398900000|2024-02-20 03:15:00|277.88|275.68|278.11|275.91|278.19|275.99|277.73|275.53|0
1708399200000|2024-02-20 03:20:00|278.19|275.99|277.73|275.53|278.19|275.99|277.58|275.38|0
1708399500000|2024-02-20 03:25:00|277.88|275.68|278.03|275.83|278.03|275.83|277.58|275.38|0
1708399800000|2024-02-20 03:30:00|277.88|275.68|278.33|276.13|278.48|276.28|277.88|275.68|0
1708400100000|2024-02-20 03:35:00|278.18|275.98|278.18|275.98|278.33|276.13|278.03|275.83|0
1708400400000|2024-02-20 03:40:00|278.1|275.9|277.87|275.67|278.18|275.98|277.72|275.52|0
1708400700000|2024-02-20 03:45:00|277.72|275.52|277.87|275.67|277.87|275.67|277.57|275.37|0
1708401000000|2024-02-20 03:50:00|278.02|275.82|278.4|276.2|278.48|276.28|278.02|275.82|0
1708401300000|2024-02-20 03:55:00|278.48|276.28|278.32|276.12|278.48|276.28|278.17|275.97|0
1708401600000|2024-02-20 04:00:00|278.47|276.27|278.47|276.27|278.47|276.27|278.32|276.12|0
1708401900000|2024-02-20 04:05:00|278.62|276.42|278.93|276.73|278.93|276.73|278.47|276.27|0
1708402200000|2024-02-20 04:10:00|279.08|276.88|279.23|277.03|279.23|277.03|278.62|276.42|0
1708402500000|2024-02-20 04:15:00|279.38|277.18|279.53|277.33|280.29|278.09|279.38|277.18|0
1708402800000|2024-02-20 04:20:00|279.38|277.18|278.77|276.57|279.53|277.33|278.62|276.42|0
1708403100000|2024-02-20 04:25:00|278.62|276.42|278.62|276.42|278.62|276.42|278.01|275.81|0
1708403400000|2024-02-20 04:30:00|278.46|276.26|278.77|276.57|278.92|276.72|278.31|276.11|0
1708403700000|2024-02-20 04:35:00|278.61|276.41|278.76|276.56|278.92|276.72|278.61|276.41|0
1708404000000|2024-02-20 04:40:00|278.61|276.41|278.61|276.41|278.76|276.56|278.31|276.11|0
1708404300000|2024-02-20 04:45:00|278.68|276.48|278.46|276.26|278.76|276.56|278.46|276.26|0
1708404600000|2024-02-20 04:50:00|278.61|276.41|278.91|276.71|279.06|276.86|278.61|276.41|0
1708404900000|2024-02-20 04:55:00|278.76|276.56|278.68|276.48|278.91|276.71|278.45|276.25|0
1708405200000|2024-02-20 05:00:00|278.76|276.56|279.21|277.01|279.21|277.01|278.61|276.41|0
1708405500000|2024-02-20 05:05:00|279.06|276.86|278.91|276.71|279.36|277.16|278.75|276.55|0
1708405800000|2024-02-20 05:10:00|279.06|276.86|278.45|276.25|279.21|277.01|278.45|276.25|0
1708406100000|2024-02-20 05:15:00|278.6|276.4|278.75|276.55|279.05|276.85|278.6|276.4|0
1708406400000|2024-02-20 05:20:00|278.9|276.7|278.82|276.62|279.05|276.85|278.75|276.55|0
1708406700000|2024-02-20 05:25:00|278.75|276.55|278.6|276.4|278.9|276.7|278.44|276.24|0
1708407000000|2024-02-20 05:30:00|278.75|276.55|277.99|275.79|278.9|276.7|277.84|275.64|0
1708407300000|2024-02-20 05:35:00|277.84|275.64|277.84|275.64|277.99|275.79|277.08|274.88|0
1708407600000|2024-02-20 05:40:00|277.99|275.79|277.98|275.78|278.29|276.09|277.84|275.64|0
1708407900000|2024-02-20 05:45:00|278.14|275.94|278.74|276.54|278.74|276.54|277.98|275.78|0
1708408200000|2024-02-20 05:50:00|278.89|276.69|278.89|276.69|279.19|276.99|278.74|276.54|0
1708408500000|2024-02-20 05:55:00|279.04|276.84|279.19|276.99|279.19|276.99|278.74|276.54|0
1708408800000|2024-02-20 06:00:00|279.04|276.84|279.04|276.84|279.49|277.29|279.04|276.84|0
1708409100000|2024-02-20 06:05:00|278.96|276.76|279.64|277.44|279.8|277.6|278.89|276.69|0
1708409400000|2024-02-20 06:10:00|279.79|277.59|279.95|277.75|279.95|277.75|279.49|277.29|0
1708409700000|2024-02-20 06:15:00|280.25|278.05|280.7|278.5|281.01|278.81|279.94|277.74|0
1708410000000|2024-02-20 06:20:00|280.86|278.66|280.55|278.35|280.86|278.66|280.4|278.2|0
1708410300000|2024-02-20 06:25:00|280.4|278.2|281.16|278.96|281.16|278.96|280.4|278.2|0
1708410600000|2024-02-20 06:30:00|281.08|278.88|281|278.8|281.76|279.56|281|278.8|0
1708410900000|2024-02-20 06:35:00|281.15|278.95|280.85|278.65|281.15|278.95|280.7|278.5|0
1708411200000|2024-02-20 06:40:00|281|278.8|281|278.8|281.15|278.95|281|278.8|0
1708411500000|2024-02-20 06:45:00|280.85|278.65|280.24|278.04|280.85|278.65|280.24|278.04|0
1708411800000|2024-02-20 06:50:00|280.16|277.96|280.39|278.19|280.39|278.19|279.78|277.58|0
1708412100000|2024-02-20 06:55:00|280.31|278.11|280.39|278.19|280.69|278.49|280.08|277.88|0
1708412400000|2024-02-20 07:00:00|280.54|278.34|280.38|278.18|280.84|278.64|280|277.8|0
1708412700000|2024-02-20 07:05:00|280.23|278.03|280.08|277.88|280.38|278.18|279.47|277.27|0
1708413000000|2024-02-20 07:10:00|280|277.8|282.04|279.84|282.04|279.84|279.93|277.73|0
1708413300000|2024-02-20 07:15:00|282.2|280|283.26|281.06|283.41|281.21|282.2|280|0
1708413600000|2024-02-20 07:20:00|283.18|280.98|282.5|280.3|283.41|281.21|282.19|279.99|0
1708413900000|2024-02-20 07:25:00|282.65|280.45|281.74|279.54|282.95|280.75|281.58|279.38|0
1708414200000|2024-02-20 07:30:00|281.89|279.69|281.43|279.23|282.26|280.06|281.43|279.23|0
1708414500000|2024-02-20 07:35:00|281.28|279.08|281.88|279.68|282.19|279.99|281.28|279.08|0
1708414800000|2024-02-20 07:40:00|281.8|279.6|281.88|279.68|282.34|280.14|281.43|279.23|0
1708415100000|2024-02-20 07:45:00|282.03|279.83|282.18|279.98|282.34|280.14|281.88|279.68|0
1708415400000|2024-02-20 07:50:00|282.26|280.06|283.56|281.36|283.56|281.36|282.18|279.98|0
1708415700000|2024-02-20 07:55:00|283.4|281.2|282.64|280.44|283.55|281.35|282.56|280.36|0
1708416000000|2024-02-20 08:00:00|282.18|279.98|283.47|281.27|283.47|281.27|282.03|279.83|0
1708416300000|2024-02-20 08:05:00|283.4|281.2|282.1|279.9|283.7|281.5|282.03|279.83|0
1708416600000|2024-02-20 08:10:00|282.03|279.83|282.33|280.13|282.33|280.13|281.11|278.91|0
1708416900000|2024-02-20 08:15:00|282.25|280.05|281.46|279.26|282.48|280.28|279.9|277.7|0
1708417200000|2024-02-20 08:20:00|281.61|279.41|278.59|276.39|281.61|279.41|277.61|275.41|0
1708417500000|2024-02-20 08:25:00|278.44|276.24|279.19|276.99|279.34|277.14|277.69|275.49|0
1708417800000|2024-02-20 08:30:00|279.26|277.06|279.79|277.59|279.79|277.59|278.66|276.46|0
1708418100000|2024-02-20 08:35:00|279.94|277.74|281.61|279.41|281.61|279.41|279.64|277.44|0
1708418400000|2024-02-20 08:40:00|281.76|279.56|281.13|278.93|281.89|279.69|280.98|278.78|0
1708418700000|2024-02-20 08:45:00|280.98|278.78|281.96|279.76|282.19|279.99|280.98|278.78|0
1708419000000|2024-02-20 08:50:00|281.88|279.68|281.88|279.68|282.19|279.99|281.13|278.93|0
1708419300000|2024-02-20 08:55:00|281.73|279.53|282.03|279.83|282.64|280.44|281.73|279.53|0
1708419600000|2024-02-20 09:00:00|282.18|279.98|283.25|281.05|283.93|281.73|282.03|279.83|0
1708419900000|2024-02-20 09:05:00|283.09|280.89|282.79|280.59|283.7|281.5|282.79|280.59|0
1708420200000|2024-02-20 09:10:00|282.64|280.44|283.09|280.89|283.55|281.35|282.49|280.29|0
1708420500000|2024-02-20 09:15:00|283.55|281.35|283.7|281.5|284.92|282.72|283.24|281.04|0
1708420800000|2024-02-20 09:20:00|283.85|281.65|281.87|279.67|284.08|281.88|281.87|279.67|0
1708421100000|2024-02-20 09:25:00|281.57|279.37|280.58|278.38|281.57|279.37|280.36|278.16|0
1708421400000|2024-02-20 09:30:00|280.51|278.31|279.6|277.4|280.81|278.61|279.45|277.25|0
1708421700000|2024-02-20 09:35:00|279.45|277.25|280.05|277.85|280.05|277.85|278.84|276.64|0
1708422000000|2024-02-20 09:40:00|280.2|278|280.65|278.45|280.88|278.68|279.9|277.7|0
1708422300000|2024-02-20 09:45:00|280.5|278.3|280.8|278.6|281.26|279.06|280.35|278.15|0
1708422600000|2024-02-20 09:50:00|280.65|278.45|281.41|279.21|281.41|279.21|280.35|278.15|0
1708422900000|2024-02-20 09:55:00|281.26|279.06|280.65|278.45|281.86|279.66|280.57|278.37|0
1708423200000|2024-02-20 10:00:00|280.5|278.3|278.96|276.76|280.65|278.45|278.38|276.18|0
1708423500000|2024-02-20 10:05:00|278.81|276.61|277|274.8|278.96|276.76|276.7|274.5|0
1708423800000|2024-02-20 10:10:00|276.85|274.65|278.05|275.85|279.11|276.91|276.85|274.65|0
1708424100000|2024-02-20 10:15:00|277.9|275.7|278.05|275.85|278.2|276|277.15|274.95|0
1708424400000|2024-02-20 10:20:00|278.35|276.15|277|274.8|278.35|276.15|276.7|274.5|0
1708424700000|2024-02-20 10:25:00|277.15|274.95|278.05|275.85|278.8|276.6|277.15|274.95|0
1708425000000|2024-02-20 10:30:00|277.9|275.7|277.75|275.55|278.2|276|277.6|275.4|0
1708425300000|2024-02-20 10:35:00|277.9|275.7|279.25|277.05|279.25|277.05|277.75|275.55|0
1708425600000|2024-02-20 10:40:00|279.4|277.2|278.65|276.45|279.55|277.35|278.35|276.15|0
1708425900000|2024-02-20 10:45:00|278.34|276.14|279.25|277.05|279.25|277.05|278.34|276.14|0
1708426200000|2024-02-20 10:50:00|279.4|277.2|278.04|275.84|279.4|277.2|278.04|275.84|0
1708426500000|2024-02-20 10:55:00|278.19|275.99|277.89|275.69|278.94|276.74|277.44|275.24|0
1708426800000|2024-02-20 11:00:00|278.04|275.84|275.79|273.59|278.19|275.99|274.74|272.54|0
1708427100000|2024-02-20 11:05:00|275.94|273.74|276.83|274.63|276.98|274.78|275.79|273.59|0
1708427400000|2024-02-20 11:10:00|276.76|274.56|277.58|275.38|278.03|275.83|276.53|274.33|0
1708427700000|2024-02-20 11:15:00|277.73|275.53|276.98|274.78|277.73|275.53|276.68|274.48|0
1708428000000|2024-02-20 11:20:00|277.13|274.93|276.9|274.7|278.03|275.83|276.83|274.63|0
1708428300000|2024-02-20 11:25:00|276.98|274.78|276.78|274.58|277.28|275.08|276.48|274.28|0
1708428600000|2024-02-20 11:30:00|276.63|274.43|277.08|274.88|278.13|275.93|276.63|274.43|0
1708428900000|2024-02-20 11:35:00|277|274.8|278.13|275.93|278.13|275.93|276.7|274.5|0
1708429200000|2024-02-20 11:40:00|278.2|276|278.43|276.23|279.19|276.99|278.2|276|0
1708429500000|2024-02-20 11:45:00|278.35|276.15|279.25|277.05|279.33|277.13|278.28|276.08|0
1708429800000|2024-02-20 11:50:00|279.33|277.13|279.18|276.98|279.33|277.13|278.73|276.53|0
1708430100000|2024-02-20 11:55:00|279.1|276.9|279.78|277.58|280.43|278.23|278.88|276.68|0
1708430400000|2024-02-20 12:00:00|280.08|277.88|280.08|277.88|280.54|278.34|278.04|275.84|0
1708430700000|2024-02-20 12:05:00|279.93|277.73|280.53|278.33|280.54|278.34|279.78|277.58|0
1708431000000|2024-02-20 12:10:00|280.69|278.49|281.44|279.24|281.59|279.39|280.53|278.33|0
1708431300000|2024-02-20 12:15:00|281.29|279.09|280.23|278.03|281.44|279.24|279.93|277.73|0
1708431600000|2024-02-20 12:20:00|280.38|278.18|281.13|278.93|281.44|279.24|280.23|278.03|0
1708431900000|2024-02-20 12:25:00|281.29|279.09|281.74|279.54|281.74|279.54|280.98|278.78|0
1708432200000|2024-02-20 12:30:00|281.44|279.24|281.13|278.93|281.74|279.54|281.13|278.93|0
1708432500000|2024-02-20 12:35:00|281.28|279.08|281.58|279.38|281.81|279.61|281.13|278.93|0
1708432800000|2024-02-20 12:40:00|281.43|279.23|280.52|278.32|281.5|279.3|280.52|278.32|0
1708433100000|2024-02-20 12:45:00|280.59|278.39|279.01|276.81|280.59|278.39|278.71|276.51|0
1708433400000|2024-02-20 12:50:00|279.16|276.96|279.46|277.26|280.07|277.87|278.71|276.51|0
1708433700000|2024-02-20 12:55:00|279.53|277.33|279.61|277.41|279.91|277.71|279.16|276.96|0
1708434000000|2024-02-20 13:00:00|279.76|277.56|279.31|277.11|280.21|278.01|279.31|277.11|0
1708434300000|2024-02-20 13:05:00|279.46|277.26|279.15|276.95|280.21|278.01|278.85|276.65|0
1708434600000|2024-02-20 13:10:00|279|276.8|281.27|279.07|281.27|279.07|279|276.8|0
1708434900000|2024-02-20 13:15:00|281.12|278.92|279.15|276.95|281.27|279.07|279.15|276.95|0
1708435200000|2024-02-20 13:20:00|279|276.8|278.24|276.04|279.15|276.95|277.64|275.44|0
1708435500000|2024-02-20 13:25:00|278.39|276.19|278.54|276.34|279.3|277.1|278.09|275.89|0
1708435800000|2024-02-20 13:30:00|278.69|276.49|278.24|276.04|280.05|277.85|278.09|275.89|0
1708436100000|2024-02-20 13:35:00|278.09|275.89|279.22|277.02|279.29|277.09|277.19|274.99|0
1708436400000|2024-02-20 13:40:00|279.29|277.09|280.8|278.6|281.87|279.67|279.29|277.09|0
1708436700000|2024-02-20 13:45:00|281.11|278.91|279.74|277.54|281.26|279.06|279.59|277.39|0
1708437000000|2024-02-20 13:50:00|279.59|277.39|280.04|277.84|280.04|277.84|278.24|276.04|0
1708437300000|2024-02-20 13:55:00|279.89|277.69|278.83|276.63|279.89|277.69|278.38|276.18|0
1708437600000|2024-02-20 14:00:00|278.99|276.79|278.53|276.33|279.14|276.94|277.93|275.73|0
1708437900000|2024-02-20 14:05:00|278.45|276.25|278.08|275.88|278.83|276.63|277.48|275.28|0
1708438200000|2024-02-20 14:10:00|277.93|275.73|278.98|276.78|278.98|276.78|277.93|275.73|0
1708438500000|2024-02-20 14:15:00|278.9|276.7|278.68|276.48|279.58|277.38|278.68|276.48|0
1708438800000|2024-02-20 14:20:00|278.83|276.63|278.07|275.87|278.98|276.78|277.47|275.27|0
1708439100000|2024-02-20 14:25:00|277.92|275.72|278.22|276.02|278.52|276.32|276.72|274.52|0
1708439400000|2024-02-20 14:30:00|278.37|276.17|281.39|279.19|282.3|280.1|278.37|276.17|0
1708439700000|2024-02-20 14:35:00|281.85|279.65|275.81|273.61|282|279.8|275.36|273.16|0
1708440000000|2024-02-20 14:40:00|275.66|273.46|272.67|270.47|275.81|273.61|270.89|268.69|0
1708440300000|2024-02-20 14:45:00|272.38|270.18|272.37|270.17|273.42|271.22|271.19|268.99|0
1708440600000|2024-02-20 14:50:00|272.08|269.88|270.62|268.42|272.37|270.17|269.4|267.2|0
1708440900000|2024-02-20 14:55:00|270.77|268.57|272.43|270.23|274.52|272.32|270.62|268.42|0
1708441200000|2024-02-20 15:00:00|272.28|270.08|270.57|268.37|272.73|270.53|269.46|267.26|0
1708441500000|2024-02-20 15:05:00|270.5|268.3|270.65|268.45|271.84|269.64|270.2|268|0
1708441800000|2024-02-20 15:10:00|271.09|268.89|268.13|265.93|271.24|269.04|267.54|265.34|0
1708442100000|2024-02-20 15:15:00|268.28|266.08|269.46|267.26|270.94|268.74|267.69|265.49|0
1708442400000|2024-02-20 15:20:00|269.16|266.96|269.75|267.55|270.5|268.3|268.42|266.22|0
1708442700000|2024-02-20 15:25:00|269.46|267.26|269.46|267.26|272.13|269.93|268.57|266.37|0
1708443000000|2024-02-20 15:30:00|269.6|267.4|267.92|265.72|269.75|267.55|267.04|264.84|0
1708443300000|2024-02-20 15:35:00|268.21|266.01|268.8|266.6|269.1|266.9|267.77|265.57|0
1708443600000|2024-02-20 15:40:00|268.66|266.46|269.98|267.78|271.17|268.97|268.66|266.46|0
1708443900000|2024-02-20 15:45:00|269.84|267.64|272.27|270.07|272.87|270.67|269.84|267.64|0
1708444200000|2024-02-20 15:50:00|272.13|269.93|273.17|270.97|274.66|272.46|272.13|269.93|0
1708444500000|2024-02-20 15:55:00|273.46|271.26|274.8|272.6|274.8|272.6|273.02|270.82|0
1708444800000|2024-02-20 16:00:00|274.95|272.75|275.25|273.05|276.3|274.1|274.5|272.3|0
1708445100000|2024-02-20 16:05:00|275.1|272.9|273.5|271.3|275.9|273.7|273.5|271.3|0
1708445400000|2024-02-20 16:10:00|273.35|271.15|273.05|270.85|273.95|271.75|272.46|270.26|0
1708445700000|2024-02-20 16:15:00|272.9|270.7|273.2|271|274.84|272.64|272.9|270.7|0
1708446000000|2024-02-20 16:20:00|273.05|270.85|273.94|271.74|273.94|271.74|272.16|269.96|0
1708446300000|2024-02-20 16:25:00|273.79|271.59|274.24|272.04|274.39|272.19|272.9|270.7|0
1708446600000|2024-02-20 16:30:00|273.94|271.74|270.52|268.32|274.24|272.04|269.93|267.73|0
1708446900000|2024-02-20 16:35:00|270.37|268.17|270.67|268.47|271.41|269.21|269.63|267.43|0
1708447200000|2024-02-20 16:40:00|270.82|268.62|271.41|269.21|271.56|269.36|270.22|268.02|0
1708447500000|2024-02-20 16:45:00|271.26|269.06|270.81|268.61|272|269.8|270.81|268.61|0
1708447800000|2024-02-20 16:50:00|270.66|268.46|269.92|267.72|271.26|269.06|269.92|267.72|0
1708448100000|2024-02-20 16:55:00|269.77|267.57|266.97|264.77|269.92|267.72|266.82|264.62|0
1708448400000|2024-02-20 17:00:00|266.09|263.89|264.18|261.98|267.12|264.92|263.6|261.4|0
1708448700000|2024-02-20 17:05:00|264.03|261.83|264.18|261.98|264.62|262.42|263.59|261.39|0
1708449000000|2024-02-20 17:10:00|264.03|261.83|263.45|261.25|265.2|263|263.15|260.95|0
1708449300000|2024-02-20 17:15:00|263.59|261.39|262.28|260.08|263.74|261.54|261.4|259.2|0
1708449600000|2024-02-20 17:20:00|262.13|259.93|261.55|259.35|263.44|261.24|261.55|259.35|0
1708449900000|2024-02-20 17:25:00|261.69|259.49|263|260.8|263.15|260.95|261.55|259.35|0
1708450200000|2024-02-20 17:30:00|262.86|260.66|265.34|263.14|265.49|263.29|262.71|260.51|0
1708450500000|2024-02-20 17:35:00|265.19|262.99|260.09|257.89|265.19|262.99|259.95|257.75|0
1708450800000|2024-02-20 17:40:00|260.24|258.04|264.31|262.11|264.61|262.41|260.24|258.04|0
1708451100000|2024-02-20 17:45:00|264.17|261.97|263.29|261.09|265.34|263.14|263.29|261.09|0
1708451400000|2024-02-20 17:50:00|263.58|261.38|265.04|262.84|265.77|263.57|262.56|260.36|0
1708451700000|2024-02-20 17:55:00|265.19|262.99|265.48|263.28|266.21|264.01|264.6|262.4|0
1708452000000|2024-02-20 18:00:00|265.63|263.43|264.45|262.25|266.21|264.01|264.01|261.81|0
1708452300000|2024-02-20 18:05:00|264.31|262.11|265.18|262.98|265.48|263.28|263.57|261.37|0
1708452600000|2024-02-20 18:10:00|265.04|262.84|265.18|262.98|265.77|263.57|264.45|262.25|0
1708452900000|2024-02-20 18:15:00|264.74|262.54|265.77|263.57|265.77|263.57|262.26|260.06|0
1708453200000|2024-02-20 18:20:00|265.62|263.42|267.53|265.33|268.27|266.07|265.47|263.27|0
1708453500000|2024-02-20 18:25:00|267.38|265.18|263.86|261.66|267.53|265.33|262.69|260.49|0
1708453800000|2024-02-20 18:30:00|263.71|261.51|262.98|260.78|264|261.8|261.38|259.18|0
1708454100000|2024-02-20 18:35:00|262.83|260.63|263.42|261.22|263.56|261.36|261.67|259.47|0
1708454400000|2024-02-20 18:40:00|263.27|261.07|266.2|264|266.34|264.14|262.98|260.78|0
1708454700000|2024-02-20 18:45:00|266.05|263.85|265.9|263.7|266.93|264.73|265.61|263.41|0
1708455000000|2024-02-20 18:50:00|266.05|263.85|266.34|264.14|267.74|265.54|265.46|263.26|0
1708455300000|2024-02-20 18:55:00|266.05|263.85|267.96|265.76|268.11|265.91|266.05|263.85|0
1708455600000|2024-02-20 19:00:00|267.81|265.61|265.46|263.26|268.4|266.2|265.46|263.26|0
1708455900000|2024-02-20 19:05:00|265.6|263.4|267.22|265.02|267.37|265.17|265.46|263.26|0
1708456200000|2024-02-20 19:10:00|267.14|264.94|266.33|264.13|267.66|265.46|266.04|263.84|0
1708456500000|2024-02-20 19:15:00|266.63|264.43|268.54|266.34|268.98|266.78|263.99|261.79|0
1708456800000|2024-02-20 19:20:00|268.25|266.05|265.89|263.69|268.25|266.05|265.16|262.96|0
1708457100000|2024-02-20 19:25:00|266.04|263.84|268.54|266.34|268.68|266.48|265.16|262.96|0
1708457400000|2024-02-20 19:30:00|268.68|266.48|267.21|265.01|269.13|266.93|266.92|264.72|0
1708457700000|2024-02-20 19:35:00|267.06|264.86|266.9|264.7|267.36|265.16|265.11|262.91|0
1708458000000|2024-02-20 19:40:00|267.04|264.84|268.08|265.88|269.11|266.91|266.75|264.55|0
1708458300000|2024-02-20 19:45:00|267.93|265.73|271.34|269.14|271.34|269.14|267.93|265.73|0
1708458600000|2024-02-20 19:50:00|271.49|269.29|270.07|267.87|271.93|269.73|270|267.8|0
1708458900000|2024-02-20 19:55:00|270.3|268.1|271.63|269.43|271.93|269.73|270.3|268.1|0
1708459200000|2024-02-20 20:00:00|271.93|269.73|270|267.8|272.08|269.88|269.25|267.05|0
1708459500000|2024-02-20 20:05:00|269.85|267.65|271.93|269.73|272.08|269.88|269.85|267.65|0
1708459800000|2024-02-20 20:10:00|272.08|269.88|269.62|267.42|272.67|270.47|269.62|267.42|0
1708460100000|2024-02-20 20:15:00|269.47|267.27|269.02|266.82|270.66|268.46|268.88|266.68|0
1708460400000|2024-02-20 20:20:00|268.88|266.68|268.87|266.67|270.51|268.31|268.13|265.93|0
1708460700000|2024-02-20 20:25:00|269.02|266.82|270.66|268.46|271.55|269.35|268.87|266.67|0
1708461000000|2024-02-20 20:30:00|270.81|268.61|263.55|261.35|271.4|269.2|262.09|259.89|0
1708461300000|2024-02-20 20:35:00|263.26|261.06|263.7|261.5|265.76|263.56|261.36|259.16|0
1708461600000|2024-02-20 20:40:00|263.41|261.21|265.61|263.41|266.05|263.85|263.26|261.06|0
1708461900000|2024-02-20 20:45:00|265.46|263.26|266.5|264.3|267.83|265.63|265.17|262.97|0
1708462200000|2024-02-20 20:50:00|266.42|264.22|266.94|264.74|267.53|265.33|265.02|262.82|0
1708462500000|2024-02-20 20:55:00|267.09|264.89|270.8|268.6|270.8|268.6|265.46|263.26|0
1708462800000|2024-02-20 21:00:00|271.39|269.19|268.86|266.66|271.39|269.19|268.71|266.51|0
1708463100000|2024-02-20 21:05:00|269.01|266.81|268.12|265.92|269.01|266.81|267.97|265.77|0
1708463400000|2024-02-20 21:10:00|268.27|266.07|267.82|265.62|268.41|266.21|267.67|265.47|0
1708463700000|2024-02-20 21:15:00|268.07|265.67|267.92|265.52|268.07|265.67|267.69|265.29|0
1708464000000|2024-02-20 21:20:00|268.07|265.67|268.95|266.55|268.95|266.55|267.92|265.52|0
1708464300000|2024-02-20 21:25:00|269.1|266.7|269.25|266.85|269.25|266.85|268.95|266.55|0
1708464600000|2024-02-20 21:30:00|269.1|266.7|269.69|267.29|269.99|267.59|269.02|266.62|0
1708464900000|2024-02-20 21:35:00|269.84|267.44|270.44|268.04|270.44|268.04|269.84|267.44|0
1708465200000|2024-02-20 21:40:00|270.36|267.96|270.58|268.18|270.88|268.48|270.29|267.89|0
1708465500000|2024-02-20 21:45:00|270.73|268.33|270.58|268.18|270.73|268.33|270.28|267.88|0
1708465800000|2024-02-20 21:50:00|270.43|268.03|270.13|267.73|270.58|268.18|270.13|267.73|0
1708466100000|2024-02-20 21:55:00|269.98|267.58|269.76|267.36|269.98|267.58|269.01|266.61|0
1708466400000|2024-02-20 22:00:00|269.69|267.29|269.39|266.99|269.93|267.53|269.37|266.97|0
1708466700000|2024-02-20 22:05:00|269.47|267.07|269.63|267.23|269.63|267.23|269.24|266.84|0
1708467000000|2024-02-20 22:10:00|269.45|267.05|269.26|266.86|269.45|267.05|269.26|266.86|0
1708467300000|2024-02-20 22:15:00|269.23|266.83|269.34|266.94|269.36|266.96|269.21|266.81|0
1708467600000|2024-02-20 22:20:00|269.23|266.83|269.03|266.63|269.23|266.83|269.03|266.63|0
1708467900000|2024-02-20 22:25:00|269.01|266.61|268.55|266.15|269.01|266.61|268.55|266.15|0
1708468200000|2024-02-20 22:30:00|268.47|266.07|268.48|266.08|268.6|266.2|268.38|265.98|0
1708468500000|2024-02-20 22:35:00|268.27|265.87|268.44|266.04|268.48|266.08|268.27|265.87|0
1708468800000|2024-02-20 22:40:00|268.46|266.06|268.44|266.04|268.46|266.06|268.44|266.04|0
1708469100000|2024-02-20 22:45:00|268.55|266.15|268.7|266.3|268.96|266.56|268.55|266.15|0
1708469400000|2024-02-20 22:50:00|268.92|266.52|268.92|266.52|269|266.6|268.85|266.45|0
1708469700000|2024-02-20 22:55:00|268.96|266.56|269.31|266.91|269.33|266.93|268.92|266.52|0
1708470000000|2024-02-20 23:00:00|269.59|267.19|268.77|266.37|269.59|267.19|268.03|265.63|0
1708470300000|2024-02-20 23:05:00|268.84|266.44|268.77|266.37|268.92|266.52|268.47|266.07|0
1708470600000|2024-02-20 23:10:00|268.92|266.52|269.51|267.11|270.7|268.3|268.77|266.37|0
1708470900000|2024-02-20 23:15:00|269.36|266.96|270.7|268.3|271.07|268.67|269.36|266.96|0
1708471200000|2024-02-20 23:20:00|270.62|268.22|271.29|268.89|271.29|268.89|270.32|267.92|0
1708471500000|2024-02-20 23:25:00|271.14|268.74|271.44|269.04|271.59|269.19|270.99|268.59|0
1708471800000|2024-02-20 23:30:00|271.59|269.19|270.4|268|271.59|269.19|270.25|267.85|0
1708472100000|2024-02-20 23:35:00|270.25|267.85|269.5|267.1|270.54|268.14|269.5|267.1|0
1708472400000|2024-02-20 23:40:00|269.57|267.17|269.2|266.8|269.57|267.17|269.05|266.65|0
1708472700000|2024-02-20 23:45:00|269.05|266.65|268.61|266.21|269.2|266.8|268.46|266.06|0
1708473000000|2024-02-20 23:50:00|268.46|266.06|268.9|266.5|269.05|266.65|268.46|266.06|0
1708473300000|2024-02-20 23:55:00|268.82|266.42|268.75|266.35|269.2|266.8|268.75|266.35|0
1708473600000|2024-02-21 00:00:00|268.9|266.5|268.9|266.5|269.05|266.65|268.16|265.76|0
1708473900000|2024-02-21 00:05:00|268.75|266.35|269.34|266.94|269.94|267.54|268.75|266.35|0
1708474200000|2024-02-21 00:10:00|269.41|267.01|269.49|267.09|269.64|267.24|269.26|266.86|0
1708474500000|2024-02-21 00:15:00|269.64|267.24|269.19|266.79|269.64|267.24|269.04|266.64|0
1708474800000|2024-02-21 00:20:00|269.04|266.64|269.78|267.38|269.93|267.53|268.74|266.34|0
1708475100000|2024-02-21 00:25:00|269.93|267.53|269.63|267.23|270.23|267.83|269.48|267.08|0
1708475400000|2024-02-21 00:30:00|269.48|267.08|269.19|266.79|269.48|267.08|268.74|266.34|0
1708475700000|2024-02-21 00:35:00|269.04|266.64|268.74|266.34|269.04|266.64|268.74|266.34|0
1708476000000|2024-02-21 00:40:00|268.89|266.49|268.59|266.19|269.03|266.63|268.51|266.11|0
1708476300000|2024-02-21 00:45:00|268.44|266.04|268.44|266.04|268.59|266.19|268.29|265.89|0
1708476600000|2024-02-21 00:50:00|268.29|265.89|267.84|265.44|268.44|266.04|267.7|265.3|0
1708476900000|2024-02-21 00:55:00|267.99|265.59|266.81|264.41|267.99|265.59|266.66|264.26|0
1708477200000|2024-02-21 01:00:00|266.73|264.33|266.06|263.66|266.73|264.33|265.33|262.93|0
1708477500000|2024-02-21 01:05:00|266.14|263.74|265.62|263.22|266.21|263.81|265.18|262.78|0
1708477800000|2024-02-21 01:10:00|265.77|263.37|265.03|262.63|265.77|263.37|264.73|262.33|0
1708478100000|2024-02-21 01:15:00|264.93|262.73|265.22|263.02|265.52|263.32|264.63|262.43|0
1708478400000|2024-02-21 01:20:00|265.07|262.87|265.37|263.17|265.37|263.17|264.78|262.58|0
1708478700000|2024-02-21 01:25:00|265.22|263.02|265.51|263.31|265.51|263.31|265.07|262.87|0
1708479000000|2024-02-21 01:30:00|265.37|263.17|264.78|262.58|265.44|263.24|264.19|261.99|0
1708479300000|2024-02-21 01:35:00|264.77|262.57|265.95|263.75|265.95|263.75|264.77|262.57|0
1708479600000|2024-02-21 01:40:00|265.81|263.61|266.69|264.49|266.69|264.49|265.51|263.31|0
1708479900000|2024-02-21 01:45:00|266.61|264.41|265.8|263.6|266.69|264.49|265.8|263.6|0
1708480200000|2024-02-21 01:50:00|265.87|263.67|265.65|263.45|266.1|263.9|265.51|263.31|0
1708480500000|2024-02-21 01:55:00|265.8|263.6|266.39|264.19|266.39|264.19|265.8|263.6|0
1708480800000|2024-02-21 02:00:00|266.31|264.11|266.83|264.63|266.98|264.78|266.24|264.04|0
1708481100000|2024-02-21 02:05:00|266.68|264.48|266.39|264.19|266.83|264.63|266.24|264.04|0
1708481400000|2024-02-21 02:10:00|266.24|264.04|265.94|263.74|266.39|264.19|265.94|263.74|0
1708481700000|2024-02-21 02:15:00|266.01|263.81|266.38|264.18|266.68|264.48|266.01|263.81|0
1708482000000|2024-02-21 02:20:00|266.23|264.03|266.23|264.03|266.38|264.18|265.94|263.74|0
1708482300000|2024-02-21 02:25:00|266.3|264.1|265.94|263.74|266.38|264.18|265.79|263.59|0
1708482600000|2024-02-21 02:30:00|265.79|263.59|265.64|263.44|266.08|263.88|265.49|263.29|0
1708482900000|2024-02-21 02:35:00|265.79|263.59|264.61|262.41|265.79|263.59|264.46|262.26|0
1708483200000|2024-02-21 02:40:00|264.68|262.48|265.64|263.44|265.64|263.44|264.68|262.48|0
1708483500000|2024-02-21 02:45:00|265.78|263.58|265.78|263.58|266.08|263.88|265.64|263.44|0
1708483800000|2024-02-21 02:50:00|265.63|263.43|265.34|263.14|265.78|263.58|265.19|262.99|0
1708484100000|2024-02-21 02:55:00|265.48|263.28|265.48|263.28|265.63|263.43|265.04|262.84|0
1708484400000|2024-02-21 03:00:00|265.55|263.35|265.33|263.13|265.78|263.58|265.33|263.13|0
1708484700000|2024-02-21 03:05:00|265.19|262.99|265.48|263.28|265.63|263.43|265.19|262.99|0
1708485000000|2024-02-21 03:10:00|265.33|263.13|265.33|263.13|265.77|263.57|265.18|262.98|0
1708485300000|2024-02-21 03:15:00|265.18|262.98|265.33|263.13|265.62|263.42|265.18|262.98|0
1708485600000|2024-02-21 03:20:00|265.18|262.98|264.74|262.54|265.33|263.13|264.74|262.54|0
1708485900000|2024-02-21 03:25:00|264.81|262.61|264.88|262.68|265.03|262.83|264.74|262.54|0
1708486200000|2024-02-21 03:30:00|264.74|262.54|265.32|263.12|265.32|263.12|264.73|262.53|0
1708486500000|2024-02-21 03:35:00|265.17|262.97|265.47|263.27|265.47|263.27|265.17|262.97|0
1708486800000|2024-02-21 03:40:00|265.62|263.42|265.76|263.56|265.91|263.71|265.61|263.41|0
1708487100000|2024-02-21 03:45:00|265.61|263.41|265.76|263.56|265.91|263.71|265.61|263.41|0
1708487400000|2024-02-21 03:50:00|265.91|263.71|265.91|263.71|266.06|263.86|265.76|263.56|0
1708487700000|2024-02-21 03:55:00|266.05|263.85|266.35|264.15|266.5|264.3|266.05|263.85|0
1708488000000|2024-02-21 04:00:00|266.27|264.07|266.35|264.15|266.49|264.29|266.2|264|0
1708488300000|2024-02-21 04:05:00|266.49|264.29|266.2|264|266.49|264.29|266.05|263.85|0
1708488600000|2024-02-21 04:10:00|266.34|264.14|266.49|264.29|266.49|264.29|266.2|264|0
1708488900000|2024-02-21 04:15:00|266.34|264.14|266.64|264.44|266.64|264.44|266.34|264.14|0
1708489200000|2024-02-21 04:20:00|266.78|264.58|266.63|264.43|266.93|264.73|266.63|264.43|0
1708489500000|2024-02-21 04:25:00|266.49|264.29|266.78|264.58|266.78|264.58|266.49|264.29|0
1708489800000|2024-02-21 04:30:00|266.93|264.73|266.78|264.58|266.93|264.73|266.63|264.43|0
1708490100000|2024-02-21 04:35:00|266.63|264.43|266.63|264.43|266.63|264.43|266.48|264.28|0
1708490400000|2024-02-21 04:40:00|266.78|264.58|266.63|264.43|266.78|264.58|266.55|264.35|0
1708490700000|2024-02-21 04:45:00|266.78|264.58|266.63|264.43|266.78|264.58|266.48|264.28|0
1708491000000|2024-02-21 04:50:00|266.77|264.57|266.33|264.13|266.77|264.57|266.33|264.13|0
1708491300000|2024-02-21 04:55:00|266.4|264.2|266.33|264.13|266.48|264.28|266.33|264.13|0
1708491600000|2024-02-21 05:00:00|266.47|264.27|266.77|264.57|266.92|264.72|266.47|264.27|0
1708491900000|2024-02-21 05:05:00|266.92|264.72|266.77|264.57|266.92|264.72|266.77|264.57|0
1708492200000|2024-02-21 05:10:00|266.62|264.42|266.32|264.12|266.62|264.42|266.32|264.12|0
1708492500000|2024-02-21 05:15:00|266.47|264.27|266.17|263.97|266.47|264.27|266.17|263.97|0
1708492800000|2024-02-21 05:20:00|266.32|264.12|265.58|263.38|266.32|264.12|265.58|263.38|0
1708493100000|2024-02-21 05:25:00|265.73|263.53|266.17|263.97|266.17|263.97|265.58|263.38|0
1708493400000|2024-02-21 05:30:00|266.32|264.12|266.17|263.97|267.06|264.86|266.17|263.97|0
1708493700000|2024-02-21 05:35:00|266.02|263.82|267.05|264.85|267.05|264.85|266.02|263.82|0
1708494000000|2024-02-21 05:40:00|266.9|264.7|267.05|264.85|267.2|265|266.76|264.56|0
1708494300000|2024-02-21 05:45:00|267.2|265|266.9|264.7|267.2|265|266.9|264.7|0
1708494600000|2024-02-21 05:50:00|267.05|264.85|267.05|264.85|267.2|265|266.9|264.7|0
1708494900000|2024-02-21 05:55:00|266.9|264.7|268.78|266.58|268.86|266.66|266.9|264.7|0
1708495200000|2024-02-21 06:00:00|268.86|266.66|269.89|267.69|270.04|267.84|268.86|266.66|0
1708495500000|2024-02-21 06:05:00|270.04|267.84|269.59|267.39|270.19|267.99|269.45|267.25|0
1708495800000|2024-02-21 06:10:00|269.74|267.54|268.85|266.65|269.74|267.54|268.85|266.65|0
1708496100000|2024-02-21 06:15:00|268.92|266.72|269.59|267.39|269.74|267.54|268.56|266.36|0
1708496400000|2024-02-21 06:20:00|269.44|267.24|269.29|267.09|269.74|267.54|268.85|266.65|0
1708496700000|2024-02-21 06:25:00|269.14|266.94|268.99|266.79|269.29|267.09|268.55|266.35|0
1708497000000|2024-02-21 06:30:00|269.14|266.94|269.44|267.24|269.59|267.39|268.85|266.65|0
1708497300000|2024-02-21 06:35:00|269.58|267.38|270.18|267.98|270.18|267.98|269.44|267.24|0
1708497600000|2024-02-21 06:40:00|270.25|268.05|270.32|268.12|270.32|268.12|269.88|267.68|0
1708497900000|2024-02-21 06:45:00|270.17|267.97|269.73|267.53|270.17|267.97|269.58|267.38|0
1708498200000|2024-02-21 06:50:00|269.58|267.38|270.69|268.49|270.76|268.56|269.58|267.38|0
1708498500000|2024-02-21 06:55:00|270.76|268.56|270.76|268.56|270.84|268.64|270.32|268.12|0
1708498800000|2024-02-21 07:00:00|270.61|268.41|270.02|267.82|270.76|268.56|269.87|267.67|0
1708499100000|2024-02-21 07:05:00|270.17|267.97|269.79|267.59|270.32|268.12|269.57|267.37|0
1708499400000|2024-02-21 07:10:00|269.72|267.52|269.42|267.22|270.16|267.96|269.42|267.22|0
1708499700000|2024-02-21 07:15:00|269.27|267.07|269.87|267.67|270.01|267.81|269.13|266.93|0
1708500000000|2024-02-21 07:20:00|270.01|267.81|269.86|267.66|270.01|267.81|269.57|267.37|0
1708500300000|2024-02-21 07:25:00|269.93|267.73|270.75|268.55|270.82|268.62|269.86|267.66|0
1708500600000|2024-02-21 07:30:00|270.9|268.7|270.38|268.18|271.05|268.85|270.38|268.18|0
1708500900000|2024-02-21 07:35:00|270.31|268.11|270.01|267.81|270.38|268.18|270.01|267.81|0
1708501200000|2024-02-21 07:40:00|270.08|267.88|269.7|267.5|270.16|267.96|269.56|267.36|0
1708501500000|2024-02-21 07:45:00|269.56|267.36|269.26|267.06|269.85|267.65|269.26|267.06|0
1708501800000|2024-02-21 07:50:00|269.18|266.98|269.33|267.13|269.48|267.28|269.11|266.91|0
1708502100000|2024-02-21 07:55:00|269.26|267.06|268.96|266.76|269.55|267.35|268.96|266.76|0
1708502400000|2024-02-21 08:00:00|269.11|266.91|268.43|266.23|269.11|266.91|267.77|265.57|0
1708502700000|2024-02-21 08:05:00|268.51|266.31|268.58|266.38|269.4|267.2|268.29|266.09|0
1708503000000|2024-02-21 08:10:00|268.43|266.23|266.88|264.68|268.43|266.23|266.59|264.39|0
1708503300000|2024-02-21 08:15:00|266.59|264.39|265.78|263.58|266.95|264.75|265.26|263.06|0
1708503600000|2024-02-21 08:20:00|266|263.8|265.26|263.06|266.36|264.16|264.67|262.47|0
1708503900000|2024-02-21 08:25:00|264.82|262.62|263.94|261.74|265.56|263.36|263.94|261.74|0
1708504200000|2024-02-21 08:30:00|264.01|261.81|265.26|263.06|265.26|263.06|263.65|261.45|0
1708504500000|2024-02-21 08:35:00|265.41|263.21|264.38|262.18|265.41|263.21|264.23|262.03|0
1708504800000|2024-02-21 08:40:00|264.23|262.03|264.81|262.61|265.26|263.06|263.93|261.73|0
1708505100000|2024-02-21 08:45:00|264.67|262.47|265.25|263.05|265.99|263.79|264.23|262.03|0
1708505400000|2024-02-21 08:50:00|265.18|262.98|264.37|262.17|265.84|263.64|264.37|262.17|0
1708505700000|2024-02-21 08:55:00|264.22|262.02|262.9|260.7|264.22|262.02|262.76|260.56|0
1708506000000|2024-02-21 09:00:00|263.05|260.85|263.93|261.73|264.51|262.31|262.76|260.56|0
1708506300000|2024-02-21 09:05:00|264|261.8|264.51|262.31|265.83|263.63|263.63|261.43|0
1708506600000|2024-02-21 09:10:00|264.37|262.17|264.07|261.87|264.66|262.46|263.63|261.43|0
1708506900000|2024-02-21 09:15:00|263.92|261.72|264.22|262.02|264.36|262.16|263.63|261.43|0
1708507200000|2024-02-21 09:20:00|264.14|261.94|264.65|262.45|265.24|263.04|264.14|261.94|0
1708507500000|2024-02-21 09:25:00|264.51|262.31|263.77|261.57|264.8|262.6|263.48|261.28|0
1708507800000|2024-02-21 09:30:00|263.63|261.43|265.01|262.81|265.09|262.89|263.48|261.28|0
1708508100000|2024-02-21 09:35:00|264.94|262.74|265.38|263.18|265.68|263.48|264.8|262.6|0
1708508400000|2024-02-21 09:40:00|265.53|263.33|265.53|263.33|265.82|263.62|265.38|263.18|0
1708508700000|2024-02-21 09:45:00|265.38|263.18|264.79|262.59|265.38|263.18|264.21|262.01|0
1708509000000|2024-02-21 09:50:00|264.64|262.44|264.94|262.74|265.08|262.88|264.35|262.15|0
1708509300000|2024-02-21 09:55:00|265.08|262.88|264.93|262.73|265.23|263.03|264.35|262.15|0
1708509600000|2024-02-21 10:00:00|265.08|262.88|264.64|262.44|265.08|262.88|264.49|262.29|0
1708509900000|2024-02-21 10:05:00|264.79|262.59|264.64|262.44|265.08|262.88|264.64|262.44|0
1708510200000|2024-02-21 10:10:00|264.56|262.36|265.37|263.17|265.37|263.17|264.56|262.36|0
1708510500000|2024-02-21 10:15:00|265.52|263.32|266.1|263.9|266.25|264.05|265.08|262.88|0
1708510800000|2024-02-21 10:20:00|266.25|264.05|266.84|264.64|266.99|264.79|266.25|264.05|0
1708511100000|2024-02-21 10:25:00|266.99|264.79|266.98|264.78|267.58|265.38|266.98|264.78|0
1708511400000|2024-02-21 10:30:00|266.91|264.71|265.66|263.46|266.91|264.71|265.51|263.31|0
1708511700000|2024-02-21 10:35:00|265.58|263.38|265.36|263.16|266.1|263.9|265.21|263.01|0
1708512000000|2024-02-21 10:40:00|265.21|263.01|265.8|263.6|265.8|263.6|265.07|262.87|0
1708512300000|2024-02-21 10:45:00|265.65|263.45|266.09|263.89|266.24|264.04|265.51|263.31|0
1708512600000|2024-02-21 10:50:00|266.24|264.04|266.68|264.48|266.98|264.78|266.09|263.89|0
1708512900000|2024-02-21 10:55:00|267.27|265.07|266.38|264.18|267.42|265.22|266.38|264.18|0
1708513200000|2024-02-21 11:00:00|266.53|264.33|266.38|264.18|266.83|264.63|266.09|263.89|0
1708513500000|2024-02-21 11:05:00|266.45|264.25|266.09|263.89|266.68|264.48|265.94|263.74|0
1708513800000|2024-02-21 11:10:00|265.94|263.74|264.47|262.27|266.38|264.18|264.18|261.98|0
1708514100000|2024-02-21 11:15:00|264.62|262.42|264.61|262.41|265.5|263.3|264.61|262.41|0
1708514400000|2024-02-21 11:20:00|264.47|262.27|264.47|262.27|264.61|262.41|263.88|261.68|0
1708514700000|2024-02-21 11:25:00|264.46|262.26|264.61|262.41|265.05|262.85|264.32|262.12|0
1708515000000|2024-02-21 11:30:00|264.46|262.26|264.76|262.56|265.05|262.85|264.39|262.19|0
1708515300000|2024-02-21 11:35:00|264.68|262.48|265.19|262.99|265.19|262.99|263.8|261.6|0
1708515600000|2024-02-21 11:40:00|265.05|262.85|263.87|261.67|265.34|263.14|263.73|261.53|0
1708515900000|2024-02-21 11:45:00|264.02|261.82|264.16|261.96|265.19|262.99|264.02|261.82|0
1708516200000|2024-02-21 11:50:00|264.31|262.11|264.64|262.44|265.04|262.84|263.3|261.1|0
1708516500000|2024-02-21 11:55:00|264.5|262.3|264.79|262.59|264.79|262.59|264.2|262|0
1708516800000|2024-02-21 12:00:00|264.64|262.44|264.49|262.29|265.23|263.03|264.2|262|0
1708517100000|2024-02-21 12:05:00|264.42|262.22|263.68|261.48|264.49|262.29|262.44|260.24|0
1708517400000|2024-02-21 12:10:00|263.61|261.41|265.82|263.62|265.82|263.62|263.61|261.41|0
1708517700000|2024-02-21 12:15:00|265.89|263.69|266.11|263.91|266.85|264.65|265.81|263.61|0
1708518000000|2024-02-21 12:20:00|265.96|263.76|265.52|263.32|266.26|264.06|264.78|262.58|0
1708518300000|2024-02-21 12:25:00|265.37|263.17|265.37|263.17|266.11|263.91|265.22|263.02|0
1708518600000|2024-02-21 12:30:00|265.22|263.02|264.93|262.73|265.66|263.46|264.34|262.14|0
1708518900000|2024-02-21 12:35:00|264.78|262.58|263.9|261.7|264.93|262.73|263.46|261.26|0
1708519200000|2024-02-21 12:40:00|264.04|261.84|263.89|261.69|264.48|262.28|263.45|261.25|0
1708519500000|2024-02-21 12:45:00|264.04|261.84|262.28|260.08|264.33|262.13|262.13|259.93|0
1708519800000|2024-02-21 12:50:00|262.13|259.93|261.4|259.2|262.2|260|261.11|258.91|0
1708520100000|2024-02-21 12:55:00|261.55|259.35|261.69|259.49|261.99|259.79|261.25|259.05|0
1708520400000|2024-02-21 13:00:00|261.98|259.78|263.3|261.1|263.59|261.39|261.84|259.64|0
1708520700000|2024-02-21 13:05:00|263.45|261.25|262.86|260.66|263.59|261.39|262.42|260.22|0
1708521000000|2024-02-21 13:10:00|262.78|260.58|262.56|260.36|263.15|260.95|262.42|260.22|0
1708521300000|2024-02-21 13:15:00|262.71|260.51|262.86|260.66|263.44|261.24|262.42|260.22|0
1708521600000|2024-02-21 13:20:00|262.71|260.51|261.83|259.63|262.71|260.51|261.54|259.34|0
1708521900000|2024-02-21 13:25:00|261.98|259.78|261.1|258.9|262.56|260.36|260.95|258.75|0
1708522200000|2024-02-21 13:30:00|260.95|258.75|260.66|258.46|261.54|259.34|260.37|258.17|0
1708522500000|2024-02-21 13:35:00|260.8|258.6|261.97|259.77|262.12|259.92|260.51|258.31|0
1708522800000|2024-02-21 13:40:00|262.12|259.92|262.7|260.5|262.85|260.65|261.39|259.19|0
1708523100000|2024-02-21 13:45:00|262.41|260.21|262.41|260.21|262.7|260.5|261.16|258.96|0
1708523400000|2024-02-21 13:50:00|262.55|260.35|262.7|260.5|262.84|260.64|261.38|259.18|0
1708523700000|2024-02-21 13:55:00|262.62|260.42|263.43|261.23|263.43|261.23|262.26|260.06|0
1708524000000|2024-02-21 14:00:00|263.5|261.3|264.01|261.81|264.01|261.81|262.69|260.49|0
1708524300000|2024-02-21 14:05:00|263.87|261.67|264.23|262.03|264.75|262.55|263.72|261.52|0
1708524600000|2024-02-21 14:10:00|264.3|262.1|264.67|262.47|264.74|262.54|263.86|261.66|0
1708524900000|2024-02-21 14:15:00|264.45|262.25|263.86|261.66|264.45|262.25|263.27|261.07|0
1708525200000|2024-02-21 14:20:00|263.71|261.51|262.69|260.49|263.86|261.66|262.69|260.49|0
1708525500000|2024-02-21 14:25:00|262.54|260.34|263.27|261.07|263.71|261.51|262.1|259.9|0
1708525800000|2024-02-21 14:30:00|262.98|260.78|261.45|259.25|264.3|262.1|260.57|258.37|0
1708526100000|2024-02-21 14:35:00|261.59|259.39|264.25|262.05|264.84|262.64|261.16|258.96|0
1708526400000|2024-02-21 14:40:00|264.11|261.91|262.2|260|264.69|262.49|261.76|259.56|0
1708526700000|2024-02-21 14:45:00|262.05|259.85|261.61|259.41|262.93|260.73|260.45|258.25|0
1708527000000|2024-02-21 14:50:00|261.76|259.56|261.9|259.7|263.22|261.02|261.18|258.98|0
1708527300000|2024-02-21 14:55:00|262.34|260.14|262.49|260.29|263.44|261.24|261.76|259.56|0
1708527600000|2024-02-21 15:00:00|262.34|260.14|266.75|264.55|267.19|264.99|262.05|259.85|0
1708527900000|2024-02-21 15:05:00|266.6|264.4|265.15|262.95|266.6|264.4|264.41|262.21|0
1708528200000|2024-02-21 15:10:00|264.85|262.65|263.97|261.77|265.44|263.24|263.97|261.77|0
1708528500000|2024-02-21 15:15:00|263.67|261.47|265|262.8|266.03|263.83|263.67|261.47|0
1708528800000|2024-02-21 15:20:00|264.85|262.65|264.7|262.5|265.44|263.24|264.26|262.06|0
1708529100000|2024-02-21 15:25:00|264.85|262.65|262.2|260|264.99|262.79|262.2|260|0
1708529400000|2024-02-21 15:30:00|262.35|260.15|261.32|259.12|262.35|260.15|260.59|258.39|0
1708529700000|2024-02-21 15:35:00|261.18|258.98|262.34|260.14|262.64|260.44|260.74|258.54|0
1708530000000|2024-02-21 15:40:00|262.2|260|261.03|258.83|263.08|260.88|260.73|258.53|0
1708530300000|2024-02-21 15:45:00|261.17|258.97|262.63|260.43|262.93|260.73|260.29|258.09|0
1708530600000|2024-02-21 15:50:00|262.78|260.58|262.49|260.29|262.93|260.73|261.75|259.55|0
1708530900000|2024-02-21 15:55:00|262.34|260.14|261.46|259.26|262.78|260.58|261.46|259.26|0
1708531200000|2024-02-21 16:00:00|261.61|259.41|262.19|259.99|263.51|261.31|261.61|259.41|0
1708531500000|2024-02-21 16:05:00|262.04|259.84|265.13|262.93|265.72|263.52|261.6|259.4|0
1708531800000|2024-02-21 16:10:00|264.98|262.78|267.09|264.89|267.24|265.04|264.68|262.48|0
1708532100000|2024-02-21 16:15:00|267.24|265.04|266.49|264.29|267.24|265.04|265.46|263.26|0
1708532400000|2024-02-21 16:20:00|266.64|264.44|266.34|264.14|266.94|264.74|266.2|264|0
1708532700000|2024-02-21 16:25:00|266.2|264|264.57|262.37|266.49|264.29|264.28|262.08|0
1708533000000|2024-02-21 16:30:00|264.72|262.52|263.98|261.78|265.01|262.81|263.54|261.34|0
1708533300000|2024-02-21 16:35:00|264.13|261.93|263.98|261.78|265.01|262.81|262.95|260.75|0
1708533600000|2024-02-21 16:40:00|263.83|261.63|264.57|262.37|264.72|262.52|263.24|261.04|0
1708533900000|2024-02-21 16:45:00|264.71|262.51|264.57|262.37|264.71|262.51|263.39|261.19|0
1708534200000|2024-02-21 16:50:00|264.56|262.36|265.74|263.54|265.89|263.69|264.56|262.36|0
1708534500000|2024-02-21 16:55:00|265.89|263.69|265.74|263.54|266.48|264.28|265.45|263.25|0
1708534800000|2024-02-21 17:00:00|265.59|263.39|263.38|261.18|266.04|263.84|263.38|261.18|0
1708535100000|2024-02-21 17:05:00|263.24|261.04|260.64|258.44|263.24|261.04|259.74|257.54|0
1708535400000|2024-02-21 17:10:00|260.79|258.59|259.61|257.41|260.79|258.59|258.89|256.69|0
1708535700000|2024-02-21 17:15:00|259.76|257.56|260.78|258.58|260.93|258.73|259.18|256.98|0
1708536000000|2024-02-21 17:20:00|260.93|258.73|260.78|258.58|261.51|259.31|259.9|257.7|0
1708536300000|2024-02-21 17:25:00|260.63|258.43|259.61|257.41|260.78|258.58|259.46|257.26|0
1708536600000|2024-02-21 17:30:00|259.76|257.56|259.17|256.97|260.34|258.14|259.02|256.82|0
1708536900000|2024-02-21 17:35:00|259.32|257.12|260.19|257.99|260.34|258.14|259.02|256.82|0
1708537200000|2024-02-21 17:40:00|260.04|257.84|258.15|255.95|260.19|257.99|256.98|254.78|0
1708537500000|2024-02-21 17:45:00|258.22|256.02|261.53|259.33|261.82|259.62|258.22|256.02|0
1708537800000|2024-02-21 17:50:00|261.67|259.47|262.7|260.5|262.99|260.79|261.53|259.33|0
1708538100000|2024-02-21 17:55:00|262.99|260.79|263.28|261.08|263.72|261.52|262.26|260.06|0
1708538400000|2024-02-21 18:00:00|263.58|261.38|259.48|257.28|263.58|261.38|256.72|254.52|0
1708538700000|2024-02-21 18:05:00|258.75|256.55|261.19|258.99|261.19|258.99|258.25|256.05|0
1708539000000|2024-02-21 18:10:00|261.04|258.84|262.5|260.3|263.38|261.18|261.04|258.84|0
1708539300000|2024-02-21 18:15:00|262.8|260.6|263.38|261.18|264.56|262.36|262.65|260.45|0
1708539600000|2024-02-21 18:20:00|263.53|261.33|263.23|261.03|263.67|261.47|262.06|259.86|0
1708539900000|2024-02-21 18:25:00|263.09|260.89|261.76|259.56|263.09|260.89|261.33|259.13|0
1708540200000|2024-02-21 18:30:00|261.91|259.71|261.47|259.27|262.94|260.74|260.89|258.69|0
1708540500000|2024-02-21 18:35:00|261.54|259.34|262.2|260|263.08|260.88|261.54|259.34|0
1708540800000|2024-02-21 18:40:00|262.35|260.15|262.2|260|262.93|260.73|261.47|259.27|0
1708541100000|2024-02-21 18:45:00|262.05|259.85|263.22|261.02|263.37|261.17|262.05|259.85|0
1708541400000|2024-02-21 18:50:00|263.08|260.88|261.76|259.56|263.37|261.17|261.61|259.41|0
1708541700000|2024-02-21 18:55:00|261.9|259.7|262.12|259.92|263.22|261.02|261.32|259.12|0
1708542000000|2024-02-21 19:00:00|261.61|259.41|264.25|262.05|266.31|264.11|258.69|256.49|0
1708542300000|2024-02-21 19:05:00|263.95|261.75|264.39|262.19|265.13|262.93|262.92|260.72|0
1708542600000|2024-02-21 19:10:00|264.54|262.34|262.48|260.28|264.98|262.78|262.33|260.13|0
1708542900000|2024-02-21 19:15:00|262.33|260.13|261.78|259.58|265.1|262.9|260.73|258.53|0
1708543200000|2024-02-21 19:20:00|261.71|259.51|258.5|256.3|262.58|260.38|258.5|256.3|0
1708543500000|2024-02-21 19:25:00|257.78|255.58|258.71|256.51|259.81|257.61|256.33|254.13|0
1708543800000|2024-02-21 19:30:00|258.93|256.73|257.77|255.57|259.23|257.03|257.19|254.99|0
1708544100000|2024-02-21 19:35:00|257.63|255.43|256.18|253.98|258.35|256.15|255.17|252.97|0
1708544400000|2024-02-21 19:40:00|255.89|253.69|254.74|252.54|256.18|253.98|254.3|252.1|0
1708544700000|2024-02-21 19:45:00|254.88|252.68|256.75|254.55|257.04|254.84|254.3|252.1|0
1708545000000|2024-02-21 19:50:00|256.9|254.7|257.48|255.28|257.48|255.28|256.46|254.26|0
1708545300000|2024-02-21 19:55:00|257.33|255.13|258.2|256|258.93|256.73|257.11|254.91|0
1708545600000|2024-02-21 20:00:00|258.05|255.85|256.46|254.26|258.49|256.29|256.46|254.26|0
1708545900000|2024-02-21 20:05:00|256.6|254.4|255.45|253.25|256.75|254.55|255.3|253.1|0
1708546200000|2024-02-21 20:10:00|255.59|253.39|255.59|253.39|255.88|253.68|254.58|252.38|0
1708546500000|2024-02-21 20:15:00|254.87|252.67|254.87|252.67|257.03|254.83|253.43|251.23|0
1708546800000|2024-02-21 20:20:00|255.16|252.96|254.58|252.38|255.16|252.96|252.43|250.23|0
1708547100000|2024-02-21 20:25:00|254.43|252.23|257.17|254.97|257.75|255.55|254.43|252.23|0
1708547400000|2024-02-21 20:30:00|257.32|255.12|261.24|259.04|261.68|259.48|257.32|255.12|0
1708547700000|2024-02-21 20:35:00|261.39|259.19|265.79|263.59|266.97|264.77|261.39|259.19|0
1708548000000|2024-02-21 20:40:00|266.3|264.1|267.26|265.06|268.89|266.69|265.93|263.73|0
1708548300000|2024-02-21 20:45:00|267.11|264.91|266.05|263.85|267.56|265.36|264.28|262.08|0
1708548600000|2024-02-21 20:50:00|266.64|264.44|270.06|267.86|270.51|268.31|266.49|264.29|0
1708548900000|2024-02-21 20:55:00|271.1|268.9|272.74|270.54|274.99|272.79|270.66|268.46|0
1708549200000|2024-02-21 21:00:00|272.89|270.69|271.69|269.49|273.64|271.44|270.64|268.44|0
1708549500000|2024-02-21 21:05:00|271.54|269.34|270.34|268.14|271.84|269.64|270.34|268.14|0
1708549800000|2024-02-21 21:10:00|270.49|268.29|270.79|268.59|271.23|269.03|269.45|267.25|0
1708550100000|2024-02-21 21:15:00|271.26|268.86|271.18|268.78|272.08|269.68|270.79|268.56|0
1708550400000|2024-02-21 21:20:00|271.03|268.63|271.18|268.78|283.19|280.79|259.67|257.27|0
1708550700000|2024-02-21 21:25:00|272.53|270.13|283.58|281.18|284.5|282.1|271.03|268.63|0
1708551000000|2024-02-21 21:30:00|284.04|281.64|283.57|281.17|287.49|285.09|282.73|280.33|0
1708551300000|2024-02-21 21:35:00|283.27|280.87|283.88|281.48|283.88|281.48|280.22|277.82|0
1708551600000|2024-02-21 21:40:00|284.19|281.79|283.99|281.59|286.45|284.05|282.96|280.56|0
1708551900000|2024-02-21 21:45:00|284.52|282.12|284.29|281.89|285.67|283.27|283.83|281.43|0
1708552200000|2024-02-21 21:50:00|284.52|282.12|284.52|282.12|285.36|282.96|283.22|280.82|0
1708552500000|2024-02-21 21:55:00|284.29|281.89|286.66|284.26|286.97|284.57|283.68|281.28|0
1708552800000|2024-02-21 22:00:00|286.68|284.28|287.5|285.1|287.5|285.1|286.54|284.14|0
1708553100000|2024-02-21 22:05:00|287.52|285.12|287.58|285.18|288.56|286.16|287.52|285.12|0
1708553400000|2024-02-21 22:10:00|287.44|285.04|286.38|283.98|287.51|285.11|286.28|283.88|0
1708553700000|2024-02-21 22:15:00|286.35|283.95|285.48|283.08|286.58|284.18|285.27|282.87|0
1708554000000|2024-02-21 22:20:00|285.49|283.09|286.06|283.66|286.15|283.75|285.27|282.87|0
1708554300000|2024-02-21 22:25:00|285.88|283.48|285.76|283.36|286.06|283.66|285.52|283.12|0
1708554600000|2024-02-21 22:30:00|285.92|283.52|287.02|284.62|287.47|285.07|285.9|283.5|0
1708554900000|2024-02-21 22:35:00|287.09|284.69|286.57|284.17|287.22|284.82|286.57|284.17|0
1708555200000|2024-02-21 22:40:00|286.66|284.26|287.24|284.84|287.63|285.23|286.59|284.19|0
1708555500000|2024-02-21 22:45:00|287.2|284.8|287.4|285|287.6|285.2|287.13|284.73|0
1708555800000|2024-02-21 22:50:00|287.49|285.09|286.95|284.55|287.62|285.22|286.72|284.32|0
1708556100000|2024-02-21 22:55:00|286.76|284.36|287.1|284.7|287.49|285.09|286.52|284.12|0
1708556400000|2024-02-21 23:00:00|288.03|285.63|286.11|283.71|288.18|285.78|285.49|283.09|0
1708556700000|2024-02-21 23:05:00|285.95|283.55|285.56|283.16|285.95|283.55|285.03|282.63|0
1708557000000|2024-02-21 23:10:00|285.64|283.24|286.26|283.86|286.72|284.32|285.34|282.94|0
1708557300000|2024-02-21 23:15:00|286.18|283.78|288.41|286.01|288.41|286.01|286.1|283.7|0
1708557600000|2024-02-21 23:20:00|288.33|285.93|288.41|286.01|288.41|286.01|287.64|285.24|0
1708557900000|2024-02-21 23:25:00|288.26|285.86|287.02|284.62|288.33|285.93|287.02|284.62|0
1708558200000|2024-02-21 23:30:00|287.17|284.77|285.63|283.23|287.25|284.85|285.63|283.23|0
1708558500000|2024-02-21 23:35:00|285.48|283.08|284.71|282.31|285.94|283.54|284.48|282.08|0
1708558800000|2024-02-21 23:40:00|285.02|282.62|286.71|284.31|287.17|284.77|285.02|282.62|0
1708559100000|2024-02-21 23:45:00|286.55|284.15|287.55|285.15|287.63|285.23|286.55|284.15|0
1708559400000|2024-02-21 23:50:00|287.48|285.08|287.32|284.92|287.48|285.08|286.86|284.46|0
1708559700000|2024-02-21 23:55:00|287.17|284.77|288.24|285.84|288.24|285.84|287.01|284.61|0
1708560000000|2024-02-22 00:00:00|288.4|286|289.63|287.23|290.33|287.93|287.85|285.45|0
1708560300000|2024-02-22 00:05:00|289.94|287.54|291.34|288.94|291.34|288.94|289.63|287.23|0
1708560600000|2024-02-22 00:10:00|291.18|288.78|291.02|288.62|291.65|289.25|290.25|287.85|0
1708560900000|2024-02-22 00:15:00|291.18|288.78|292.42|290.02|292.42|290.02|290.09|287.69|0
1708561200000|2024-02-22 00:20:00|292.27|289.87|292.26|289.86|292.58|290.18|291.95|289.55|0
1708561500000|2024-02-22 00:25:00|292.42|290.02|292.26|289.86|292.57|290.17|291.64|289.24|0
1708561800000|2024-02-22 00:30:00|292.11|289.71|291.79|289.39|292.26|289.86|291.33|288.93|0
1708562100000|2024-02-22 00:35:00|291.71|289.31|293.5|291.1|293.5|291.1|291.64|289.24|0
1708562400000|2024-02-22 00:40:00|293.35|290.95|293.89|291.49|293.89|291.49|293.04|290.64|0
1708562700000|2024-02-22 00:45:00|293.81|291.41|295.37|292.97|295.53|293.13|293.66|291.26|0
1708563000000|2024-02-22 00:50:00|295.22|292.82|295.68|293.28|296.94|294.54|295.22|292.82|0
1708563300000|2024-02-22 00:55:00|295.84|293.44|295.37|292.97|296.47|294.07|295.06|292.66|0
1708563600000|2024-02-22 01:00:00|295.53|293.13|294.9|292.5|295.99|293.59|294.74|292.34|0
1708563900000|2024-02-22 01:05:00|295.06|292.66|294.9|292.5|295.37|292.97|294.74|292.34|0
1708564200000|2024-02-22 01:10:00|295.05|292.65|295.68|293.28|295.83|293.43|294.66|292.26|0
1708564500000|2024-02-22 01:15:00|295.58|293.38|294.41|292.21|296.05|293.85|293.94|291.74|0
1708564800000|2024-02-22 01:20:00|294.25|292.05|293.46|291.26|294.56|292.36|293.46|291.26|0
1708565100000|2024-02-22 01:25:00|293.62|291.42|293.78|291.58|294.09|291.89|293.31|291.11|0
1708565400000|2024-02-22 01:30:00|293.93|291.73|294.87|292.67|295.03|292.83|293.93|291.73|0
1708565700000|2024-02-22 01:35:00|294.71|292.51|294.24|292.04|294.87|292.67|293.93|291.73|0
1708566000000|2024-02-22 01:40:00|294.09|291.89|293.3|291.1|294.47|292.27|293.15|290.95|0
1708566300000|2024-02-22 01:45:00|293.46|291.26|293.3|291.1|293.61|291.41|293.3|291.1|0
1708566600000|2024-02-22 01:50:00|293.22|291.02|292.52|290.32|293.22|291.02|292.21|290.01|0
1708566900000|2024-02-22 01:55:00|292.44|290.24|291.27|289.07|292.52|290.32|291.11|288.91|0
1708567200000|2024-02-22 02:00:00|291.42|289.22|291.27|289.07|291.73|289.53|291.11|288.91|0
1708567500000|2024-02-22 02:05:00|291.11|288.91|291.11|288.91|291.42|289.22|290.95|288.75|0
1708567800000|2024-02-22 02:10:00|290.95|288.75|290.48|288.28|290.95|288.75|289.86|287.66|0
1708568100000|2024-02-22 02:15:00|290.4|288.2|291.26|289.06|291.26|289.06|290.33|288.13|0
1708568400000|2024-02-22 02:20:00|291.18|288.98|290.95|288.75|291.26|289.06|290.64|288.44|0
1708568700000|2024-02-22 02:25:00|290.79|288.59|291.26|289.06|291.73|289.53|290.79|288.59|0
1708569000000|2024-02-22 02:30:00|291.18|288.98|291.8|289.6|291.8|289.6|291.18|288.98|0
1708569300000|2024-02-22 02:35:00|291.72|289.52|291.72|289.52|292.19|289.99|291.72|289.52|0
1708569600000|2024-02-22 02:40:00|291.88|289.68|291.88|289.68|292.42|290.22|291.57|289.37|0
1708569900000|2024-02-22 02:45:00|291.72|289.52|292.34|290.14|292.97|290.77|291.56|289.36|0
1708570200000|2024-02-22 02:50:00|292.5|290.3|292.81|290.61|292.81|290.61|292.5|290.3|0
1708570500000|2024-02-22 02:55:00|292.97|290.77|293.12|290.92|293.12|290.92|292.73|290.53|0
1708570800000|2024-02-22 03:00:00|293.28|291.08|293.27|291.07|293.59|291.39|292.81|290.61|0
1708571100000|2024-02-22 03:05:00|293.12|290.92|293.12|290.92|293.35|291.15|292.96|290.76|0
1708571400000|2024-02-22 03:10:00|293.27|291.07|293.58|291.38|293.59|291.39|293.19|290.99|0
1708571700000|2024-02-22 03:15:00|293.43|291.23|292.96|290.76|293.74|291.54|292.96|290.76|0
1708572000000|2024-02-22 03:20:00|293.03|290.83|292.8|290.6|293.11|290.91|292.64|290.44|0
1708572300000|2024-02-22 03:25:00|292.72|290.52|292.48|290.28|292.8|290.6|292.17|289.97|0
1708572600000|2024-02-22 03:30:00|292.33|290.13|292.33|290.13|292.8|290.6|292.17|289.97|0
1708572900000|2024-02-22 03:35:00|292.17|289.97|292.17|289.97|292.48|290.28|292.17|289.97|0
1708573200000|2024-02-22 03:40:00|292.33|290.13|292.48|290.28|292.48|290.28|292.17|289.97|0
1708573500000|2024-02-22 03:45:00|292.64|290.44|292.32|290.12|292.79|290.59|292.32|290.12|0
1708573800000|2024-02-22 03:50:00|292.4|290.2|292.48|290.28|292.79|290.59|292.17|289.97|0
1708574100000|2024-02-22 03:55:00|292.39|290.19|292.47|290.27|292.48|290.28|292.16|289.96|0
1708574400000|2024-02-22 04:00:00|292.32|290.12|292.63|290.43|292.79|290.59|292.16|289.96|0
1708574700000|2024-02-22 04:05:00|292.55|290.35|292.47|290.27|292.63|290.43|292.16|289.96|0
1708575000000|2024-02-22 04:10:00|292.63|290.43|292.94|290.74|292.94|290.74|292.63|290.43|0
1708575300000|2024-02-22 04:15:00|293.09|290.89|293.09|290.89|293.41|291.21|293.09|290.89|0
1708575600000|2024-02-22 04:20:00|292.94|290.74|292.85|290.65|292.94|290.74|292.31|290.11|0
1708575900000|2024-02-22 04:25:00|292.78|290.58|293.09|290.89|293.25|291.05|292.62|290.42|0
1708576200000|2024-02-22 04:30:00|292.93|290.73|292.93|290.73|293.09|290.89|292.78|290.58|0
1708576500000|2024-02-22 04:35:00|293.09|290.89|293.4|291.2|293.71|291.51|292.93|290.73|0
1708576800000|2024-02-22 04:40:00|293.56|291.36|293.87|291.67|293.87|291.67|293.4|291.2|0
1708577100000|2024-02-22 04:45:00|293.71|291.51|293.71|291.51|293.87|291.67|293.63|291.43|0
1708577400000|2024-02-22 04:50:00|293.87|291.67|293.86|291.66|293.87|291.67|293.71|291.51|0
1708578000000|2024-02-22 05:00:00|293.78|291.58|293.7|291.5|293.86|291.66|293.39|291.19|0
1708578300000|2024-02-22 05:05:00|293.86|291.66|293.55|291.35|293.86|291.66|293.55|291.35|0
1708578600000|2024-02-22 05:10:00|293.54|291.34|293.7|291.5|293.7|291.5|293.07|290.87|0
1708578900000|2024-02-22 05:15:00|293.54|291.34|293.85|291.65|293.86|291.66|293.54|291.34|0
1708579200000|2024-02-22 05:20:00|293.77|291.57|293.7|291.5|293.85|291.65|293.7|291.5|0
1708579500000|2024-02-22 05:25:00|293.77|291.57|294.32|292.12|294.48|292.28|293.7|291.5|0
1708579800000|2024-02-22 05:30:00|294.24|292.04|293.85|291.65|294.32|292.12|293.38|291.18|0
1708580100000|2024-02-22 05:35:00|293.77|291.57|294.63|292.43|294.79|292.59|293.77|291.57|0
1708580400000|2024-02-22 05:40:00|294.55|292.35|294.79|292.59|294.94|292.74|294.47|292.27|0
1708580700000|2024-02-22 05:45:00|294.63|292.43|294.78|292.58|295.88|293.68|294.63|292.43|0
1708581000000|2024-02-22 05:50:00|294.63|292.43|294|291.8|294.63|292.43|293.84|291.64|0
1708581300000|2024-02-22 05:55:00|293.84|291.64|293.84|291.64|293.84|291.64|292.75|290.55|0
1708581600000|2024-02-22 06:00:00|293.68|291.48|293.84|291.64|294|291.8|293.37|291.17|0
1708581900000|2024-02-22 06:05:00|293.68|291.48|293.84|291.64|294|291.8|293.53|291.33|0
1708582200000|2024-02-22 06:10:00|293.68|291.48|294.15|291.95|294.15|291.95|293.68|291.48|0
1708582500000|2024-02-22 06:15:00|293.99|291.79|294.46|292.26|294.46|292.26|293.99|291.79|0
1708582800000|2024-02-22 06:20:00|294.3|292.1|294.3|292.1|294.46|292.26|294.15|291.95|0
1708583100000|2024-02-22 06:25:00|294.46|292.26|294.93|292.73|294.93|292.73|294.46|292.26|0
1708583400000|2024-02-22 06:30:00|294.85|292.65|295.71|293.51|295.87|293.67|294.77|292.57|0
1708583700000|2024-02-22 06:35:00|295.55|293.35|296.65|294.45|296.65|294.45|295.24|293.04|0
1708584000000|2024-02-22 06:40:00|296.5|294.3|300.46|298.26|300.55|298.35|296.5|294.3|0
1708584300000|2024-02-22 06:45:00|300.39|298.19|300.23|298.03|300.62|298.42|299.92|297.72|0
1708584600000|2024-02-22 06:50:00|300.39|298.19|301.01|298.81|301.49|299.29|300.39|298.19|0
1708584900000|2024-02-22 06:55:00|301.33|299.13|301.49|299.29|301.49|299.29|301.01|298.81|0
1708585200000|2024-02-22 07:00:00|301.01|298.81|300.7|298.5|301.17|298.97|300.54|298.34|0
1708585500000|2024-02-22 07:05:00|300.54|298.34|300.69|298.49|301.01|298.81|300.38|298.18|0
1708585800000|2024-02-22 07:10:00|300.85|298.65|300.38|298.18|301.01|298.81|300.06|297.86|0
1708586100000|2024-02-22 07:15:00|300.54|298.34|300.22|298.02|301.01|298.81|300.06|297.86|0
1708586400000|2024-02-22 07:20:00|300.06|297.86|300.53|298.33|300.69|298.49|300.06|297.86|0
1708586700000|2024-02-22 07:25:00|300.38|298.18|300.85|298.65|301|298.8|300.37|298.17|0
1708587000000|2024-02-22 07:30:00|301|298.8|300.69|298.49|301.16|298.96|300.45|298.25|0
1708587300000|2024-02-22 07:35:00|300.6|298.4|301.16|298.96|301.16|298.96|300.37|298.17|0
1708587600000|2024-02-22 07:40:00|301|298.8|301.16|298.96|301.47|299.27|301|298.8|0
1708587900000|2024-02-22 07:45:00|301|298.8|302.73|300.53|302.73|300.53|301|298.8|0
1708588200000|2024-02-22 07:50:00|302.81|300.61|303.04|300.84|303.2|301|302.49|300.29|0
1708588500000|2024-02-22 07:55:00|302.89|300.69|303.04|300.84|303.52|301.32|302.89|300.69|0
1708588800000|2024-02-22 08:00:00|303.36|301.16|305.26|303.06|305.41|303.21|303.2|301|0
1708589100000|2024-02-22 08:05:00|305.17|302.97|308.75|306.55|308.91|306.71|304.94|302.74|0
1708589400000|2024-02-22 08:10:00|308.91|306.71|309.39|307.19|309.78|307.58|308.43|306.23|0
1708589700000|2024-02-22 08:15:00|309.23|307.03|311.63|309.43|311.79|309.59|308.75|306.55|0
1708590000000|2024-02-22 08:20:00|311.79|309.59|313.32|311.12|313.32|311.12|310.98|308.78|0
1708590300000|2024-02-22 08:25:00|313.16|310.96|313.93|311.73|314.28|312.08|312.84|310.64|0
1708590600000|2024-02-22 08:30:00|313.54|311.34|312.57|310.37|314.34|312.14|312.41|310.21|0
1708590900000|2024-02-22 08:35:00|312.41|310.21|312.25|310.05|312.73|310.53|311.93|309.73|0
1708591200000|2024-02-22 08:40:00|312.09|309.89|311.93|309.73|312.25|310.05|311.13|308.93|0
1708591500000|2024-02-22 08:45:00|311.77|309.57|311.77|309.57|312.49|310.29|311.61|309.41|0
1708591800000|2024-02-22 08:50:00|311.93|309.73|312.09|309.89|312.89|310.69|311.84|309.64|0
1708592100000|2024-02-22 08:55:00|311.93|309.73|311.92|309.72|312.41|310.21|311.76|309.56|0
1708592400000|2024-02-22 09:00:00|311.76|309.56|311.12|308.92|311.76|309.56|308.65|306.45|0
1708592700000|2024-02-22 09:05:00|311.2|309|311.76|309.56|312.4|310.2|310.96|308.76|0
1708593000000|2024-02-22 09:10:00|311.6|309.4|311.12|308.92|312.4|310.2|311.12|308.92|0
1708593300000|2024-02-22 09:15:00|311.28|309.08|308.88|306.68|311.28|309.08|308.88|306.68|0
1708593600000|2024-02-22 09:20:00|308.96|306.76|307.61|305.41|310|307.8|307.13|304.93|0
1708593900000|2024-02-22 09:25:00|307.45|305.25|308.24|306.04|308.56|306.36|307.29|305.09|0
1708594200000|2024-02-22 09:30:00|308.72|306.52|309.83|307.63|309.83|307.63|308.4|306.2|0
1708594500000|2024-02-22 09:35:00|309.67|307.47|311.11|308.91|311.11|308.91|309.2|307|0
1708594800000|2024-02-22 09:40:00|310.95|308.75|310.31|308.11|311.27|309.07|310.15|307.95|0
1708595100000|2024-02-22 09:45:00|310.15|307.95|310.63|308.43|310.95|308.75|309.99|307.79|0
1708595400000|2024-02-22 09:50:00|310.47|308.27|310.63|308.43|311.43|309.23|310.31|308.11|0
1708595700000|2024-02-22 09:55:00|310.47|308.27|310.62|308.42|311.42|309.22|310.31|308.11|0
1708596000000|2024-02-22 10:00:00|310.78|308.58|310.46|308.26|311.26|309.06|310.14|307.94|0
1708596300000|2024-02-22 10:05:00|310.62|308.42|311.18|308.98|311.58|309.38|310.62|308.42|0
1708596600000|2024-02-22 10:10:00|311.26|309.06|311.26|309.06|311.42|309.22|310.94|308.74|0
1708596900000|2024-02-22 10:15:00|311.42|309.22|310.46|308.26|311.49|309.29|310.3|308.1|0
1708597200000|2024-02-22 10:20:00|310.53|308.33|309.82|307.62|310.62|308.42|309.82|307.62|0
1708597500000|2024-02-22 10:25:00|309.98|307.78|310.45|308.25|310.61|308.41|309.66|307.46|0
1708597800000|2024-02-22 10:30:00|310.61|308.41|311.73|309.53|311.73|309.53|310.61|308.41|0
1708598100000|2024-02-22 10:35:00|311.57|309.37|312.05|309.85|312.37|310.17|310.77|308.57|0
1708598400000|2024-02-22 10:40:00|311.89|309.69|313.17|310.97|313.17|310.97|311.89|309.69|0
1708598700000|2024-02-22 10:45:00|313.25|311.05|313.01|310.81|313.41|311.21|312.21|310.01|0
1708599000000|2024-02-22 10:50:00|313.08|310.88|313.65|311.45|313.65|311.45|312.69|310.49|0
1708599300000|2024-02-22 10:55:00|313.49|311.29|313.81|311.61|313.81|311.61|313.17|310.97|0
1708599600000|2024-02-22 11:00:00|313.49|311.29|313|310.8|313.65|311.45|312.52|310.32|0
1708599900000|2024-02-22 11:05:00|313.16|310.96|312.84|310.64|313.48|311.28|312.84|310.64|0
1708600200000|2024-02-22 11:10:00|313|310.8|314.12|311.92|314.44|312.24|312.68|310.48|0
1708600500000|2024-02-22 11:15:00|314.44|312.24|318.47|316.27|318.47|316.27|314.44|312.24|0
1708600800000|2024-02-22 11:20:00|318.64|316.44|321.13|318.93|322.02|319.82|318.47|316.27|0
1708601100000|2024-02-22 11:25:00|320.97|318.77|319.19|316.99|321.13|318.93|318.86|316.66|0
1708601400000|2024-02-22 11:30:00|319.35|317.15|319.18|316.98|319.35|317.15|318.7|316.5|0
1708601700000|2024-02-22 11:35:00|319.02|316.82|319.34|317.14|319.99|317.79|319.02|316.82|0
1708602000000|2024-02-22 11:40:00|319.51|317.31|319.83|317.63|320.31|318.11|318.7|316.5|0
1708602300000|2024-02-22 11:45:00|319.99|317.79|319.66|317.46|320.47|318.27|319.5|317.3|0
1708602600000|2024-02-22 11:50:00|319.83|317.63|318.85|316.65|320.63|318.43|318.53|316.33|0
1708602900000|2024-02-22 11:55:00|319.02|316.82|317.88|315.68|319.02|316.82|317.88|315.68|0
1708603200000|2024-02-22 12:00:00|317.56|315.36|316.59|314.39|318.05|315.85|316.43|314.23|0
1708603500000|2024-02-22 12:05:00|316.92|314.72|316.91|314.71|317.4|315.2|316.27|314.07|0
1708603800000|2024-02-22 12:10:00|317.08|314.88|316.75|314.55|317.24|315.04|316.59|314.39|0
1708604100000|2024-02-22 12:15:00|316.59|314.39|315.95|313.75|316.59|314.39|315.63|313.43|0
1708604400000|2024-02-22 12:20:00|316.27|314.07|316.91|314.71|316.91|314.71|315.78|313.58|0
1708604700000|2024-02-22 12:25:00|316.99|314.79|317.07|314.87|317.39|315.19|316.59|314.39|0
1708605000000|2024-02-22 12:30:00|316.91|314.71|317.39|315.19|317.39|315.19|316.1|313.9|0
1708605300000|2024-02-22 12:35:00|317.23|315.03|317.23|315.03|317.55|315.35|316.42|314.22|0
1708605600000|2024-02-22 12:40:00|317.07|314.87|316.26|314.06|317.07|314.87|316.1|313.9|0
1708605900000|2024-02-22 12:45:00|316.1|313.9|316.74|314.54|316.74|314.54|315.94|313.74|0
1708606200000|2024-02-22 12:50:00|316.9|314.7|316.74|314.54|317.06|314.86|316.58|314.38|0
1708606500000|2024-02-22 12:55:00|316.58|314.38|316.09|313.89|316.98|314.78|316.09|313.89|0
1708606800000|2024-02-22 13:00:00|315.77|313.57|314.97|312.77|316.25|314.05|314.81|312.61|0
1708607100000|2024-02-22 13:05:00|315.13|312.93|315.77|313.57|316.17|313.97|315.13|312.93|0
1708607400000|2024-02-22 13:10:00|315.93|313.73|317.21|315.01|317.29|315.09|315.45|313.25|0
1708607700000|2024-02-22 13:15:00|317.38|315.18|318.18|315.98|319.06|316.86|317.05|314.85|0
1708608000000|2024-02-22 13:20:00|318.02|315.82|317.86|315.66|318.66|316.46|317.7|315.5|0
1708608300000|2024-02-22 13:25:00|318.18|315.98|317.29|315.09|318.18|315.98|317.05|314.85|0
1708608600000|2024-02-22 13:30:00|315.44|313.24|318.17|315.97|318.82|316.62|315.44|313.24|0
1708608900000|2024-02-22 13:35:00|318.01|315.81|318.82|316.62|319.95|317.75|318.01|315.81|0
1708609200000|2024-02-22 13:40:00|318.98|316.78|319.3|317.1|319.63|317.43|318.49|316.29|0
1708609500000|2024-02-22 13:45:00|319.46|317.26|319.78|317.58|320.19|317.99|318.98|316.78|0
1708609800000|2024-02-22 13:50:00|319.95|317.75|319.94|317.74|320.75|318.55|319.78|317.58|0
1708610100000|2024-02-22 13:55:00|320.11|317.91|319.94|317.74|320.91|318.71|318.49|316.29|0
1708610400000|2024-02-22 14:00:00|320.27|318.07|319.62|317.42|320.59|318.39|319.29|317.09|0
1708610700000|2024-02-22 14:05:00|319.29|317.09|318.49|316.29|319.78|317.58|318.32|316.12|0
1708611000000|2024-02-22 14:10:00|318.65|316.45|317.92|315.72|318.97|316.77|317.03|314.83|0
1708611300000|2024-02-22 14:15:00|317.84|315.64|317.03|314.83|318.48|316.28|316.87|314.67|0
1708611600000|2024-02-22 14:20:00|317.19|314.99|317.03|314.83|317.84|315.64|316.87|314.67|0
1708611900000|2024-02-22 14:25:00|316.87|314.67|318.64|316.44|318.64|316.44|316.71|314.51|0
1708612200000|2024-02-22 14:30:00|318.8|316.6|312.85|310.65|319.29|317.09|312.69|310.49|0
1708612500000|2024-02-22 14:35:00|312.69|310.49|314.49|312.29|314.65|312.45|312.21|310.01|0
1708612800000|2024-02-22 14:40:00|314.65|312.45|315.86|313.66|316.1|313.9|314.49|312.29|0
1708613100000|2024-02-22 14:45:00|318.11|315.91|325.56|323.36|325.88|323.68|317.87|315.67|0
1708613400000|2024-02-22 14:50:00|325.39|323.19|322.79|320.59|328.5|326.3|322.47|320.27|0
1708613700000|2024-02-22 14:55:00|322.63|320.43|325.39|323.19|326.53|324.33|322.63|320.43|0
1708614000000|2024-02-22 15:00:00|325.55|323.35|324.58|322.38|327.51|325.31|323.6|321.4|0
1708614300000|2024-02-22 15:05:00|324.74|322.54|324.57|322.37|326.53|324.33|323.76|321.56|0
1708614600000|2024-02-22 15:10:00|324.74|322.54|324.25|322.05|326.69|324.49|323.11|320.91|0
1708614900000|2024-02-22 15:15:00|324.41|322.21|323.63|321.43|327.05|324.85|323.63|321.43|0
1708615200000|2024-02-22 15:20:00|323.95|321.75|325.74|323.54|325.74|323.54|323.3|321.1|0
1708615500000|2024-02-22 15:25:00|325.9|323.7|327.7|325.5|328.03|325.83|323.95|321.75|0
1708615800000|2024-02-22 15:30:00|327.86|325.66|330.09|327.89|330.26|328.06|327.04|324.84|0
1708616100000|2024-02-22 15:35:00|330.26|328.06|326.98|324.78|330.75|328.55|326.98|324.78|0
1708616400000|2024-02-22 15:40:00|327.64|325.44|325.68|323.48|328.29|326.09|325.68|323.48|0
1708616700000|2024-02-22 15:45:00|326|323.8|322.2|320|326|323.8|321.88|319.68|0
1708617000000|2024-02-22 15:50:00|322.37|320.17|323.02|320.82|323.99|321.79|322.2|320|0
1708617300000|2024-02-22 15:55:00|323.18|320.98|323.18|320.98|324.15|321.95|322.85|320.65|0
1708617600000|2024-02-22 16:00:00|323.66|321.46|323.01|320.81|323.66|321.46|322.04|319.84|0
1708617900000|2024-02-22 16:05:00|323.17|320.97|323.82|321.62|325.62|323.42|322.52|320.32|0
1708618200000|2024-02-22 16:10:00|324.15|321.95|327.09|324.89|327.41|325.21|323.99|321.79|0
1708618500000|2024-02-22 16:15:00|326.76|324.56|328.56|326.36|329.38|327.18|326.76|324.56|0
1708618800000|2024-02-22 16:20:00|328.4|326.2|329.75|327.55|329.91|327.71|326.92|324.72|0
1708619100000|2024-02-22 16:25:00|329.91|327.71|328.6|326.4|330.57|328.37|328.6|326.4|0
1708619400000|2024-02-22 16:30:00|328.76|326.56|331.22|329.02|331.55|329.35|328.76|326.56|0
1708619700000|2024-02-22 16:35:00|331.39|329.19|331.13|328.93|331.88|329.68|330.14|327.94|0
1708620000000|2024-02-22 16:40:00|330.96|328.76|331.94|329.74|332.27|330.07|330.8|328.6|0
1708620300000|2024-02-22 16:45:00|332.11|329.91|328.42|326.22|332.11|329.91|327.2|325|0
1708620600000|2024-02-22 16:50:00|328.5|326.3|328.67|326.47|329.48|327.28|327.69|325.49|0
1708620900000|2024-02-22 16:55:00|329.07|326.87|328.5|326.3|329.23|327.03|328.01|325.81|0
1708621200000|2024-02-22 17:00:00|327.85|325.65|330.13|327.93|330.3|328.1|326.38|324.18|0
1708621500000|2024-02-22 17:05:00|329.81|327.61|330.95|328.75|331.12|328.92|329.81|327.61|0
1708621800000|2024-02-22 17:10:00|331.03|328.83|329.97|327.77|331.12|328.92|329.8|327.6|0
1708622100000|2024-02-22 17:15:00|329.8|327.6|331.28|329.08|331.28|329.08|328.9|326.7|0
1708622400000|2024-02-22 17:20:00|331.11|328.91|332.92|330.72|333.08|330.88|330.86|328.66|0
1708622700000|2024-02-22 17:25:00|332.75|330.55|333.67|331.47|334.17|331.97|332.53|330.33|0
1708623000000|2024-02-22 17:30:00|334|331.8|334.33|332.13|334.82|332.62|333.67|331.47|0
1708623300000|2024-02-22 17:35:00|334.49|332.29|333.51|331.31|334.49|332.29|333.18|330.98|0
1708623600000|2024-02-22 17:40:00|333.34|331.14|333.01|330.81|333.34|331.14|331.54|329.34|0
1708623900000|2024-02-22 17:45:00|333.18|330.98|333.83|331.63|334.32|332.12|332.68|330.48|0
1708624200000|2024-02-22 17:50:00|334|331.8|335.8|333.6|335.97|333.77|333.99|331.79|0
1708624500000|2024-02-22 17:55:00|335.97|333.77|337.12|334.92|337.29|335.09|335.47|333.27|0
1708624800000|2024-02-22 18:00:00|336.79|334.59|336.97|334.77|337.3|335.1|335.32|333.12|0
1708625100000|2024-02-22 18:05:00|337.05|334.85|337.46|335.26|337.8|335.6|336.31|334.11|0
1708625400000|2024-02-22 18:10:00|337.63|335.43|334.82|332.62|337.63|335.43|334.66|332.46|0
1708625700000|2024-02-22 18:15:00|334.99|332.79|336.64|334.44|337.13|334.93|334.82|332.62|0
1708626000000|2024-02-22 18:20:00|336.63|334.43|337.62|335.42|337.62|335.42|336.47|334.27|0
1708626300000|2024-02-22 18:25:00|337.46|335.26|339.44|337.24|339.61|337.41|337.29|335.09|0
1708626600000|2024-02-22 18:30:00|339.61|337.41|340.44|338.24|341.1|338.9|339.11|336.91|0
1708626900000|2024-02-22 18:35:00|340.6|338.4|341.84|339.64|341.84|339.64|340.1|337.9|0
1708627200000|2024-02-22 18:40:00|342.01|339.81|342.17|339.97|342.84|340.64|341.51|339.31|0
1708627500000|2024-02-22 18:45:00|342.34|340.14|342.5|340.3|342.84|340.64|342.01|339.81|0
1708627800000|2024-02-22 18:50:00|342.34|340.14|342.34|340.14|342.34|340.14|340.68|338.48|0
1708628100000|2024-02-22 18:55:00|342.17|339.97|343|340.8|343|340.8|342|339.8|0
1708628400000|2024-02-22 19:00:00|342.83|340.63|345.74|343.54|346.74|344.54|342.5|340.3|0
1708628700000|2024-02-22 19:05:00|345.99|343.79|345.24|343.04|346.24|344.04|345.07|342.87|0
1708629000000|2024-02-22 19:10:00|345.4|343.2|348.41|346.21|348.91|346.71|345.4|343.2|0
1708629300000|2024-02-22 19:15:00|348.58|346.38|348.82|346.62|349.65|347.45|347.91|345.71|0
1708629600000|2024-02-22 19:20:00|348.9|346.7|353.29|351.09|353.46|351.26|348.9|346.7|0
1708629900000|2024-02-22 19:25:00|353.46|351.26|353.96|351.76|354.47|352.27|352.79|350.59|0
1708630200000|2024-02-22 19:30:00|354.13|351.93|349.44|347.24|354.3|352.1|348.93|346.73|0
1708630500000|2024-02-22 19:35:00|349.6|347.4|348.31|346.11|350.77|348.57|347.97|345.77|0
1708630800000|2024-02-22 19:40:00|348.47|346.27|348.31|346.11|348.64|346.44|346.3|344.1|0
1708631100000|2024-02-22 19:45:00|348.47|346.27|346.47|344.27|348.64|346.44|346.13|343.93|0
1708631400000|2024-02-22 19:50:00|346.38|344.18|346.97|344.77|346.97|344.77|345.13|342.93|0
1708631700000|2024-02-22 19:55:00|346.63|344.43|344.46|342.26|347.3|345.1|342.64|340.44|0
1708632000000|2024-02-22 20:00:00|343.8|341.6|347.13|344.93|347.13|344.93|343.8|341.6|0
1708632300000|2024-02-22 20:05:00|346.96|344.76|345.44|343.24|348.13|345.93|345.1|342.9|0
1708632600000|2024-02-22 20:10:00|345.6|343.4|346.43|344.23|347.27|345.07|344.77|342.57|0
1708632900000|2024-02-22 20:15:00|346.6|344.4|348.29|346.09|348.29|346.09|346.27|344.07|0
1708633200000|2024-02-22 20:20:00|348.46|346.26|348.96|346.76|349.63|347.43|347.79|345.59|0
1708633500000|2024-02-22 20:25:00|348.79|346.59|347.79|345.59|349.8|347.6|347.62|345.42|0
1708633800000|2024-02-22 20:30:00|348.12|345.92|346.78|344.58|348.12|345.92|345.29|343.09|0
1708634100000|2024-02-22 20:35:00|346.45|344.25|349.96|347.76|350.13|347.93|346.12|343.92|0
1708634400000|2024-02-22 20:40:00|350.13|347.93|347.95|345.75|351.64|349.44|347.95|345.75|0
1708634700000|2024-02-22 20:45:00|347.78|345.58|347.45|345.25|348.28|346.08|346.95|344.75|0
1708635000000|2024-02-22 20:50:00|346.95|344.75|348.45|346.25|349.29|347.09|346.45|344.25|0
1708635300000|2024-02-22 20:55:00|350.12|347.92|346.78|344.58|351.63|349.43|346.28|344.08|0
1708635600000|2024-02-22 21:00:00|346.28|344.08|345.27|343.07|346.28|344.08|344.77|342.57|0
1708635900000|2024-02-22 21:05:00|345.11|342.91|345.44|343.24|345.77|343.57|344.94|342.74|0
1708636200000|2024-02-22 21:10:00|345.27|343.07|344.27|342.07|345.44|343.24|343.77|341.57|0
1708636500000|2024-02-22 21:15:00|344.37|341.97|343.87|341.47|345.04|342.64|343.54|341.14|0
1708636800000|2024-02-22 21:20:00|343.79|341.39|343.37|340.97|344.2|341.8|343.37|340.97|0
1708637100000|2024-02-22 21:25:00|343.54|341.14|343.78|341.38|344.03|341.63|343.37|340.97|0
1708637400000|2024-02-22 21:30:00|343.7|341.3|343.7|341.3|343.7|341.3|342.87|340.47|0
1708637700000|2024-02-22 21:35:00|343.53|341.13|343.87|341.47|344.03|341.63|343.53|341.13|0
1708638000000|2024-02-22 21:40:00|343.86|341.46|343.7|341.3|344.2|341.8|343.37|340.97|0
1708638300000|2024-02-22 21:45:00|343.37|340.97|343.86|341.46|343.86|341.46|343.36|340.96|0
1708638600000|2024-02-22 21:50:00|344.03|341.63|344.52|342.12|344.52|342.12|344.03|341.63|0
1708638900000|2024-02-22 21:55:00|344.44|342.04|343.64|341.24|344.52|342.12|343.36|340.96|0
1708639200000|2024-02-22 22:00:00|343.73|341.33|344.02|341.62|344.24|341.84|343.73|341.33|0
1708639500000|2024-02-22 22:05:00|344.41|342.01|344.19|341.79|344.41|342.01|344.11|341.71|0
1708639800000|2024-02-22 22:10:00|344.02|341.62|344.04|341.64|344.24|341.84|343.99|341.59|0
1708640100000|2024-02-22 22:15:00|344.11|341.71|344.53|342.13|344.58|342.18|344.11|341.71|0
1708640400000|2024-02-22 22:20:00|344.36|341.96|344.35|341.95|344.38|341.98|344.33|341.93|0
1708640700000|2024-02-22 22:25:00|344.28|341.88|344.35|341.95|344.35|341.95|344.25|341.85|0
1708641000000|2024-02-22 22:30:00|344.33|341.93|344.32|341.92|344.33|341.93|344.3|341.9|0
1708641300000|2024-02-22 22:35:00|344.4|342|344.01|341.61|344.4|342|344.01|341.61|0
1708641600000|2024-02-22 22:40:00|344.03|341.63|343.69|341.29|344.03|341.63|343.62|341.22|0
1708641900000|2024-02-22 22:45:00|343.84|341.44|344.05|341.65|344.05|341.65|343.79|341.39|0
1708642200000|2024-02-22 22:50:00|344.13|341.73|343.98|341.58|344.2|341.8|343.95|341.55|0
1708642500000|2024-02-22 22:55:00|344.17|341.77|344.15|341.75|344.17|341.77|343.98|341.58|0
1708642800000|2024-02-22 23:00:00|344.25|341.85|345.67|343.27|346.33|343.93|344.25|341.85|0
1708643100000|2024-02-22 23:05:00|345.58|343.18|344.83|342.43|345.58|343.18|344.33|341.93|0
1708643400000|2024-02-22 23:10:00|345|342.6|345.33|342.93|345.5|343.1|345|342.6|0
1708643700000|2024-02-22 23:15:00|345.5|343.1|345.49|343.09|345.66|343.26|345.33|342.93|0
1708644000000|2024-02-22 23:20:00|345.66|343.26|346.33|343.93|346.99|344.59|345.66|343.26|0
1708644300000|2024-02-22 23:25:00|346.49|344.09|346.82|344.42|346.99|344.59|346.49|344.09|0
1708644600000|2024-02-22 23:30:00|346.9|344.5|347.32|344.92|347.49|345.09|346.66|344.26|0
1708644900000|2024-02-22 23:35:00|347.49|345.09|348.16|345.76|348.32|345.92|347.16|344.76|0
1708645200000|2024-02-22 23:40:00|347.99|345.59|347.65|345.25|348.32|345.92|347.65|345.25|0
1708645500000|2024-02-22 23:45:00|347.82|345.42|347.99|345.59|348.16|345.76|347.65|345.25|0
1708645800000|2024-02-22 23:50:00|347.82|345.42|347.48|345.08|348.15|345.75|347.48|345.08|0
1708646100000|2024-02-22 23:55:00|347.65|345.25|347.32|344.92|347.65|345.25|347.32|344.92|0
1708646400000|2024-02-23 00:00:00|347.31|344.91|346.15|343.75|347.48|345.08|345.81|343.41|0
1708646700000|2024-02-23 00:05:00|345.98|343.58|345.48|343.08|346.15|343.75|345.14|342.74|0
1708647000000|2024-02-23 00:10:00|345.64|343.24|345.48|343.08|345.98|343.58|345.48|343.08|0
1708647300000|2024-02-23 00:15:00|345.64|343.24|345.81|343.41|345.97|343.57|345.47|343.07|0
1708647600000|2024-02-23 00:20:00|345.64|343.24|345.14|342.74|345.97|343.57|345.14|342.74|0
1708647900000|2024-02-23 00:25:00|345.22|342.82|345.64|343.24|345.8|343.4|345.22|342.82|0
1708648200000|2024-02-23 00:30:00|345.8|343.4|345.64|343.24|345.97|343.57|345.64|343.24|0
1708648500000|2024-02-23 00:35:00|345.3|342.9|344.3|341.9|345.3|342.9|343.05|340.65|0
1708648800000|2024-02-23 00:40:00|344.14|341.74|344.97|342.57|345.47|343.07|343.97|341.57|0
1708649100000|2024-02-23 00:45:00|344.8|342.4|344.3|341.9|345.13|342.73|344.3|341.9|0
1708649400000|2024-02-23 00:50:00|344.46|342.06|345.3|342.9|345.3|342.9|344.13|341.73|0
1708649700000|2024-02-23 00:55:00|345.13|342.73|345.29|342.89|345.63|343.23|345.13|342.73|0
1708650000000|2024-02-23 01:00:00|345.13|342.73|345.62|343.22|345.79|343.39|344.79|342.39|0
1708650300000|2024-02-23 01:05:00|345.46|343.06|346.29|343.89|346.29|343.89|345.12|342.72|0
1708650600000|2024-02-23 01:10:00|346.12|343.72|345.62|343.22|346.12|343.72|345.45|343.05|0
1708650900000|2024-02-23 01:15:00|345.52|343.32|346.02|343.82|346.02|343.82|345.35|343.15|0
1708651200000|2024-02-23 01:20:00|346.19|343.99|347.02|344.82|347.02|344.82|345.93|343.73|0
1708651500000|2024-02-23 01:25:00|346.85|344.65|346.68|344.48|347.19|344.99|346.52|344.32|0
1708651800000|2024-02-23 01:30:00|346.76|344.56|347.85|345.65|348.19|345.99|346.76|344.56|0
1708652100000|2024-02-23 01:35:00|348.1|345.9|347.85|345.65|349.02|346.82|347.51|345.31|0
1708652400000|2024-02-23 01:40:00|347.68|345.48|348.85|346.65|349.02|346.82|347.51|345.31|0
1708652700000|2024-02-23 01:45:00|349.02|346.82|348.18|345.98|349.02|346.82|348.18|345.98|0
1708653000000|2024-02-23 01:50:00|348.01|345.81|347.84|345.64|348.18|345.98|347.51|345.31|0
1708653300000|2024-02-23 01:55:00|348.01|345.81|347.68|345.48|348.01|345.81|347.51|345.31|0
1708653600000|2024-02-23 02:00:00|347.76|345.56|348.17|345.97|348.18|345.98|347.67|345.47|0
1708653900000|2024-02-23 02:05:00|348.09|345.89|348.92|346.72|349.01|346.81|348.01|345.81|0
1708654200000|2024-02-23 02:10:00|349.01|346.81|348.51|346.31|349.01|346.81|348.51|346.31|0
1708654500000|2024-02-23 02:15:00|348.34|346.14|348.34|346.14|348.67|346.47|347.84|345.64|0
1708654800000|2024-02-23 02:20:00|348.5|346.3|349.34|347.14|349.51|347.31|348.34|346.14|0
1708655100000|2024-02-23 02:25:00|349.42|347.22|349|346.8|349.42|347.22|348.84|346.64|0
1708655400000|2024-02-23 02:30:00|348.84|346.64|348.67|346.47|349|346.8|348.5|346.3|0
1708655700000|2024-02-23 02:35:00|348.5|346.3|349|346.8|349|346.8|348.5|346.3|0
1708656000000|2024-02-23 02:40:00|348.83|346.63|349.17|346.97|349.33|347.13|348.83|346.63|0
1708656300000|2024-02-23 02:45:00|349.08|346.88|348.83|346.63|349.08|346.88|348.66|346.46|0
1708656600000|2024-02-23 02:50:00|348.66|346.46|348.49|346.29|348.83|346.63|348.49|346.29|0
1708656900000|2024-02-23 02:55:00|348.41|346.21|348.32|346.12|348.66|346.46|348.16|345.96|0
1708657200000|2024-02-23 03:00:00|348.24|346.04|348.49|346.29|348.49|346.29|348.16|345.96|0
1708657500000|2024-02-23 03:05:00|348.57|346.37|347.82|345.62|348.74|346.54|347.82|345.62|0
1708657800000|2024-02-23 03:10:00|347.9|345.7|348.32|346.12|348.32|346.12|347.82|345.62|0
1708658100000|2024-02-23 03:15:00|348.48|346.28|348.32|346.12|348.65|346.45|348.32|346.12|0
1708658400000|2024-02-23 03:20:00|348.4|346.2|348.31|346.11|348.65|346.45|348.31|346.11|0
1708658700000|2024-02-23 03:25:00|348.39|346.19|348.31|346.11|348.65|346.45|348.31|346.11|0
1708659000000|2024-02-23 03:30:00|348.48|346.28|348.48|346.28|348.56|346.36|348.23|346.03|0
1708659300000|2024-02-23 03:35:00|348.65|346.45|348.81|346.61|348.98|346.78|348.48|346.28|0
1708659600000|2024-02-23 03:40:00|348.72|346.52|348.98|346.78|349.15|346.95|348.48|346.28|0
1708659900000|2024-02-23 03:45:00|348.64|346.44|348.31|346.11|348.98|346.78|348.14|345.94|0
1708660200000|2024-02-23 03:50:00|348.47|346.27|348.47|346.27|348.64|346.44|348.39|346.19|0
1708660500000|2024-02-23 03:55:00|348.64|346.44|348.64|346.44|348.64|346.44|348.47|346.27|0
1708660800000|2024-02-23 04:00:00|348.47|346.27|348.38|346.18|348.47|346.27|348.3|346.1|0
1708661100000|2024-02-23 04:05:00|348.47|346.27|348.3|346.1|348.47|346.27|348.3|346.1|0
1708661400000|2024-02-23 04:10:00|348.47|346.27|348.46|346.26|348.63|346.43|348.3|346.1|0
1708661700000|2024-02-23 04:15:00|348.63|346.43|348.8|346.6|348.8|346.6|348.46|346.26|0
1708662000000|2024-02-23 04:20:00|348.97|346.77|348.96|346.76|348.97|346.77|348.8|346.6|0
1708662300000|2024-02-23 04:25:00|348.8|346.6|348.96|346.76|348.96|346.76|348.63|346.43|0
1708662600000|2024-02-23 04:30:00|349.13|346.93|349.13|346.93|349.13|346.93|348.79|346.59|0
1708662900000|2024-02-23 04:35:00|349.21|347.01|348.96|346.76|349.21|347.01|348.79|346.59|0
1708663500000|2024-02-23 04:45:00|349.12|346.92|349.46|347.26|349.46|347.26|349.12|346.92|0
1708663800000|2024-02-23 04:50:00|349.63|347.43|349.29|347.09|349.63|347.43|349.29|347.09|0
1708664100000|2024-02-23 04:55:00|349.37|347.17|349.62|347.42|349.62|347.42|349.37|347.17|0
1708664400000|2024-02-23 05:00:00|349.45|347.25|349.12|346.92|349.62|347.42|349.12|346.92|0
1708664700000|2024-02-23 05:05:00|349.2|347|349.45|347.25|349.45|347.25|349.2|347|0
1708665000000|2024-02-23 05:10:00|349.62|347.42|350.12|347.92|350.29|348.09|349.62|347.42|0
1708665300000|2024-02-23 05:15:00|349.95|347.75|349.61|347.41|350.03|347.83|349.45|347.25|0
1708665600000|2024-02-23 05:20:00|349.69|347.49|349.95|347.75|350.12|347.92|349.61|347.41|0
1708665900000|2024-02-23 05:25:00|349.78|347.58|350.11|347.91|350.11|347.91|349.61|347.41|0
1708666200000|2024-02-23 05:30:00|349.95|347.75|349.27|347.07|350.11|347.91|349.19|346.99|0
1708666500000|2024-02-23 05:35:00|349.44|347.24|349.11|346.91|349.44|347.24|349.11|346.91|0
1708666800000|2024-02-23 05:40:00|349.1|346.9|349.27|347.07|349.44|347.24|349.1|346.9|0
1708667100000|2024-02-23 05:45:00|349.1|346.9|349.6|347.4|349.61|347.41|349.1|346.9|0
1708667400000|2024-02-23 05:50:00|349.44|347.24|349.1|346.9|349.6|347.4|348.77|346.57|0
1708667700000|2024-02-23 05:55:00|349.27|347.07|349.94|347.74|349.94|347.74|349.27|347.07|0
1708668000000|2024-02-23 06:00:00|349.85|347.65|350.44|348.24|350.61|348.41|349.77|347.57|0
1708668300000|2024-02-23 06:05:00|350.35|348.15|349.77|347.57|350.35|348.15|349.6|347.4|0
1708668600000|2024-02-23 06:10:00|349.6|347.4|349.76|347.56|349.93|347.73|349.43|347.23|0
1708668900000|2024-02-23 06:15:00|349.6|347.4|349.76|347.56|349.76|347.56|349.59|347.39|0
1708669200000|2024-02-23 06:20:00|349.93|347.73|349.09|346.89|349.93|347.73|348.92|346.72|0
1708669500000|2024-02-23 06:25:00|349.26|347.06|349.26|347.06|349.26|347.06|348.67|346.47|0
1708669800000|2024-02-23 06:30:00|349.34|347.14|348.75|346.55|349.42|347.22|348.75|346.55|0
1708670100000|2024-02-23 06:35:00|348.83|346.63|348.25|346.05|348.92|346.72|348.25|346.05|0
1708670400000|2024-02-23 06:40:00|348.08|345.88|348.41|346.21|348.58|346.38|347.75|345.55|0
1708670700000|2024-02-23 06:45:00|348.49|346.29|348.24|346.04|348.58|346.38|348.24|346.04|0
1708671000000|2024-02-23 06:50:00|348.08|345.88|348.74|346.54|348.74|346.54|348.08|345.88|0
1708671300000|2024-02-23 06:55:00|348.83|346.63|348.74|346.54|349.41|347.21|348.74|346.54|0
1708671600000|2024-02-23 07:00:00|348.58|346.38|347.74|345.54|348.58|346.38|347.07|344.87|0
1708671900000|2024-02-23 07:05:00|347.65|345.45|347.31|345.11|347.74|345.54|347.23|345.03|0
1708672200000|2024-02-23 07:10:00|347.23|345.03|347.73|345.53|347.73|345.53|346.57|344.37|0
1708672500000|2024-02-23 07:15:00|347.65|345.45|347.73|345.53|348.23|346.03|347.57|345.37|0
1708672800000|2024-02-23 07:20:00|347.57|345.37|347.23|345.03|347.9|345.7|347.23|345.03|0
1708673100000|2024-02-23 07:25:00|347.06|344.86|346.89|344.69|347.4|345.2|346.89|344.69|0
1708673400000|2024-02-23 07:30:00|347.06|344.86|347.06|344.86|347.56|345.36|346.97|344.77|0
1708673700000|2024-02-23 07:35:00|347.14|344.94|348.42|346.22|348.68|346.48|347.06|344.86|0
1708674000000|2024-02-23 07:40:00|348.51|346.31|348.68|346.48|348.84|346.64|348.18|345.98|0
1708674300000|2024-02-23 07:45:00|348.84|346.64|349.18|346.98|349.18|346.98|348.68|346.48|0
1708674600000|2024-02-23 07:50:00|349.01|346.81|350.01|347.81|350.01|347.81|349.01|346.81|0
1708674900000|2024-02-23 07:55:00|350.18|347.98|349.17|346.97|350.18|347.98|349|346.8|0
1708675200000|2024-02-23 08:00:00|348.84|346.64|348.5|346.3|349|346.8|348|345.8|0
1708675500000|2024-02-23 08:05:00|348.58|346.38|347.16|344.96|348.84|346.64|345.83|343.63|0
1708675800000|2024-02-23 08:10:00|347.33|345.13|347.66|345.46|347.66|345.46|346.66|344.46|0
1708676100000|2024-02-23 08:15:00|347.83|345.63|347.57|345.37|348.5|346.3|347.33|345.13|0
1708676400000|2024-02-23 08:20:00|347.66|345.46|347.49|345.29|347.99|345.79|347.33|345.13|0
1708676700000|2024-02-23 08:25:00|347.33|345.13|346.99|344.79|347.33|345.13|346.66|344.46|0
1708677000000|2024-02-23 08:30:00|347.16|344.96|347.66|345.46|347.99|345.79|346.99|344.79|0
1708677300000|2024-02-23 08:35:00|347.74|345.54|347.49|345.29|347.99|345.79|346.82|344.62|0
1708677600000|2024-02-23 08:40:00|347.32|345.12|346.48|344.28|348.15|345.95|346.48|344.28|0
1708677900000|2024-02-23 08:45:00|346.65|344.45|346.03|343.83|347.15|344.95|345.7|343.5|0
1708678200000|2024-02-23 08:50:00|345.87|343.67|345.53|343.33|345.87|343.67|345.03|342.83|0
1708678500000|2024-02-23 08:55:00|345.44|343.24|345.69|343.49|345.86|343.66|345.11|342.91|0
1708678800000|2024-02-23 09:00:00|345.53|343.33|345.19|342.99|345.86|343.66|345.19|342.99|0
1708679100000|2024-02-23 09:05:00|345.36|343.16|346.53|344.33|346.61|344.41|345.03|342.83|0
1708679400000|2024-02-23 09:10:00|346.69|344.49|345.69|343.49|346.69|344.49|345.52|343.32|0
1708679700000|2024-02-23 09:15:00|345.86|343.66|345.52|343.32|345.86|343.66|345.19|342.99|0
1708680000000|2024-02-23 09:20:00|345.43|343.23|344.05|341.85|345.52|343.32|343.8|341.6|0
1708680300000|2024-02-23 09:25:00|344.3|342.1|343.13|340.93|344.55|342.35|342.47|340.27|0
1708680600000|2024-02-23 09:30:00|343.3|341.1|342.97|340.77|343.3|341.1|342.63|340.43|0
1708680900000|2024-02-23 09:35:00|343.13|340.93|342.96|340.76|343.63|341.43|342.96|340.76|0
1708681200000|2024-02-23 09:40:00|342.63|340.43|342.96|340.76|343.13|340.93|342.63|340.43|0
1708681500000|2024-02-23 09:45:00|342.8|340.6|343.63|341.43|343.63|341.43|342.8|340.6|0
1708681800000|2024-02-23 09:50:00|343.96|341.76|344.46|342.26|344.54|342.34|343.79|341.59|0
1708682100000|2024-02-23 09:55:00|344.29|342.09|344.46|342.26|344.46|342.26|344.12|341.92|0
1708682400000|2024-02-23 10:00:00|344.29|342.09|344.2|342|344.46|342.26|344.12|341.92|0
1708682700000|2024-02-23 10:05:00|344.12|341.92|343.45|341.25|344.29|342.09|342.95|340.75|0
1708683000000|2024-02-23 10:10:00|343.29|341.09|343.95|341.75|344.45|342.25|343.29|341.09|0
1708683300000|2024-02-23 10:15:00|343.78|341.58|344.78|342.58|344.78|342.58|343.62|341.42|0
1708683600000|2024-02-23 10:20:00|344.95|342.75|344.78|342.58|345.12|342.92|344.61|342.41|0
1708683900000|2024-02-23 10:25:00|344.61|342.41|344.95|342.75|345.45|343.25|344.61|342.41|0
1708684200000|2024-02-23 10:30:00|345.11|342.91|345.19|342.99|345.45|343.25|345.11|342.91|0
1708684500000|2024-02-23 10:35:00|345.28|343.08|345.28|343.08|345.61|343.41|345.28|343.08|0
1708684800000|2024-02-23 10:40:00|345.44|343.24|346.78|344.58|346.78|344.58|345.44|343.24|0
1708685100000|2024-02-23 10:45:00|346.61|344.41|346.11|343.91|347.11|344.91|346.02|343.82|0
1708685400000|2024-02-23 10:50:00|346.27|344.07|346.61|344.41|346.78|344.58|346.27|344.07|0
1708685700000|2024-02-23 10:55:00|346.44|344.24|345.1|342.9|346.61|344.41|344.94|342.74|0
1708686000000|2024-02-23 11:00:00|344.94|342.74|345.6|343.4|345.6|343.4|344.77|342.57|0
1708686300000|2024-02-23 11:05:00|345.77|343.57|345.6|343.4|346.1|343.9|345.6|343.4|0
1708686600000|2024-02-23 11:10:00|345.43|343.23|346.27|344.07|346.51|344.31|345.43|343.23|0
1708686900000|2024-02-23 11:15:00|346.1|343.9|346.26|344.06|346.43|344.23|345.6|343.4|0
1708687200000|2024-02-23 11:20:00|346.43|344.23|347.1|344.9|347.1|344.9|346.26|344.06|0
1708687500000|2024-02-23 11:25:00|346.93|344.73|346.26|344.06|346.93|344.73|346.26|344.06|0
1708687800000|2024-02-23 11:30:00|346.43|344.23|346.59|344.39|346.76|344.56|345.93|343.73|0
1708688100000|2024-02-23 11:35:00|346.43|344.23|346.26|344.06|346.43|344.23|345.59|343.39|0
1708688400000|2024-02-23 11:40:00|346.09|343.89|346.76|344.56|346.93|344.73|346.09|343.89|0
1708688700000|2024-02-23 11:45:00|346.59|344.39|346.92|344.72|347.26|345.06|346.59|344.39|0
1708689000000|2024-02-23 11:50:00|347.09|344.89|347.09|344.89|347.26|345.06|346.75|344.55|0
1708689300000|2024-02-23 11:55:00|347|344.8|347.09|344.89|347.09|344.89|346.08|343.88|0
1708689600000|2024-02-23 12:00:00|347.25|345.05|347.08|344.88|347.92|345.72|346.92|344.72|0
1708689900000|2024-02-23 12:05:00|347.25|345.05|346.58|344.38|347.59|345.39|346.41|344.21|0
1708690200000|2024-02-23 12:10:00|346.75|344.55|346.58|344.38|346.91|344.71|346.41|344.21|0
1708690500000|2024-02-23 12:15:00|346.75|344.55|346.58|344.38|346.75|344.55|345.91|343.71|0
1708690800000|2024-02-23 12:20:00|346.41|344.21|347.25|345.05|347.25|345.05|346.24|344.04|0
1708691100000|2024-02-23 12:25:00|347.41|345.21|348.42|346.22|348.58|346.38|347.08|344.88|0
1708691400000|2024-02-23 12:30:00|348.5|346.3|348.75|346.55|349.09|346.89|348.25|346.05|0
1708691700000|2024-02-23 12:35:00|348.92|346.72|349.25|347.05|349.42|347.22|348.92|346.72|0
1708692000000|2024-02-23 12:40:00|349.08|346.88|347.57|345.37|349.08|346.88|347.57|345.37|0
1708692300000|2024-02-23 12:45:00|347.49|345.29|348.07|345.87|348.07|345.87|347.24|345.04|0
1708692600000|2024-02-23 12:50:00|348.24|346.04|348.07|345.87|348.24|346.04|347.57|345.37|0
1708692900000|2024-02-23 12:55:00|348.15|345.95|348.41|346.21|348.41|346.21|347.57|345.37|0
1708693200000|2024-02-23 13:00:00|348.24|346.04|347.9|345.7|348.24|346.04|347.07|344.87|0
1708693500000|2024-02-23 13:05:00|347.98|345.78|349.07|346.87|349.15|346.95|347.98|345.78|0
1708693800000|2024-02-23 13:10:00|348.99|346.79|349.07|346.87|349.41|347.21|348.74|346.54|0
1708694100000|2024-02-23 13:15:00|349.24|347.04|349.41|347.21|349.74|347.54|348.82|346.62|0
1708694400000|2024-02-23 13:20:00|349.49|347.29|350.08|347.88|350.08|347.88|349.49|347.29|0
1708694700000|2024-02-23 13:25:00|349.91|347.71|350.07|347.87|350.92|348.72|349.91|347.71|0
1708695000000|2024-02-23 13:30:00|349.91|347.71|351.75|349.55|351.92|349.72|349.23|347.03|0
1708695300000|2024-02-23 13:35:00|351.92|349.72|352.43|350.23|352.77|350.57|351.75|349.55|0
1708695600000|2024-02-23 13:40:00|352.6|350.4|351.25|349.05|352.6|350.4|349.4|347.2|0
1708695900000|2024-02-23 13:45:00|351.08|348.88|351.58|349.38|351.58|349.38|350.4|348.2|0
1708696200000|2024-02-23 13:50:00|351.75|349.55|352.99|350.79|353.33|351.13|351.75|349.55|0
1708696500000|2024-02-23 13:55:00|352.82|350.62|352.99|350.79|353.33|351.13|351.81|349.61|0
1708696800000|2024-02-23 14:00:00|352.82|350.62|354.34|352.14|354.51|352.31|352.82|350.62|0
1708697100000|2024-02-23 14:05:00|354.51|352.31|355.01|352.81|355.35|353.15|353.33|351.13|0
1708697400000|2024-02-23 14:10:00|355.18|352.98|354.84|352.64|355.18|352.98|354.17|351.97|0
1708697700000|2024-02-23 14:15:00|355.01|352.81|356.87|354.67|357.04|354.84|354.84|352.64|0
1708698000000|2024-02-23 14:20:00|357.04|354.84|358.06|355.86|358.91|356.71|356.87|354.67|0
1708698300000|2024-02-23 14:25:00|358.57|356.37|357.55|355.35|358.74|356.54|356.78|354.58|0
1708698600000|2024-02-23 14:30:00|357.88|355.68|362.98|360.78|362.98|360.78|357.04|354.84|0
1708698900000|2024-02-23 14:35:00|362.64|360.44|362.64|360.44|363.66|361.46|361.79|359.59|0
1708699200000|2024-02-23 14:40:00|362.47|360.27|365.03|362.83|365.03|362.83|361.79|359.59|0
1708699500000|2024-02-23 14:45:00|365.37|363.17|363.69|361.49|365.73|363.53|363.52|361.32|0
1708699800000|2024-02-23 14:50:00|363.86|361.66|365.73|363.53|365.73|363.53|361.99|359.79|0
1708700100000|2024-02-23 14:55:00|365.9|363.7|363.69|361.49|366.07|363.87|359.45|357.25|0
1708700400000|2024-02-23 15:00:00|363.52|361.32|363.34|361.14|363.69|361.49|360.29|358.09|0
1708700700000|2024-02-23 15:05:00|363.17|360.97|361.78|359.58|363.17|360.97|361.1|358.9|0
1708701000000|2024-02-23 15:10:00|361.61|359.41|363.31|361.11|363.65|361.45|360.93|358.73|0
1708701300000|2024-02-23 15:15:00|363.14|360.94|362.12|359.92|364.16|361.96|361.27|359.07|0
1708701600000|2024-02-23 15:20:00|362.29|360.09|361.04|358.84|363.31|361.11|359.74|357.54|0
1708701900000|2024-02-23 15:25:00|361.21|359.01|358.83|356.63|362.57|360.37|358.66|356.46|0
1708702200000|2024-02-23 15:30:00|359|356.8|359.51|357.31|361.21|359.01|357.48|355.28|0
1708702500000|2024-02-23 15:35:00|359.34|357.14|360.86|358.66|360.86|358.66|358.49|356.29|0
1708702800000|2024-02-23 15:40:00|360.69|358.49|356.12|353.92|361.71|359.51|355.78|353.58|0
1708703100000|2024-02-23 15:45:00|356.03|353.83|355.78|353.58|357.13|354.93|355.61|353.41|0
1708703400000|2024-02-23 15:50:00|355.95|353.75|356.2|354|357.98|355.78|355.27|353.07|0
1708703700000|2024-02-23 15:55:00|355.78|353.58|355.1|352.9|356.45|354.25|353.25|351.05|0
1708704000000|2024-02-23 16:00:00|355.44|353.24|347.89|345.69|355.78|353.58|347.05|344.85|0
1708704300000|2024-02-23 16:05:00|347.72|345.52|346.33|344.13|348.72|346.52|345.66|343.46|0
1708704600000|2024-02-23 16:10:00|346|343.8|344.49|342.29|346.67|344.47|342.66|340.46|0
1708704900000|2024-02-23 16:15:00|344.33|342.13|345.66|343.46|346.5|344.3|343.33|341.13|0
1708705200000|2024-02-23 16:20:00|345.49|343.29|346.91|344.71|347.5|345.3|345.49|343.29|0
1708705500000|2024-02-23 16:25:00|346.83|344.63|350.22|348.02|350.56|348.36|346.66|344.46|0
1708705800000|2024-02-23 16:30:00|349.89|347.69|350.39|348.19|350.56|348.36|347.71|345.51|0
1708706100000|2024-02-23 16:35:00|350.05|347.85|351.56|349.36|351.56|349.36|350.05|347.85|0
1708706400000|2024-02-23 16:40:00|351.73|349.53|350.39|348.19|351.9|349.7|349.55|347.35|0
1708706700000|2024-02-23 16:45:00|350.22|348.02|349.88|347.68|350.89|348.69|349.04|346.84|0
1708707000000|2024-02-23 16:50:00|349.71|347.51|351.22|349.02|351.73|349.53|349.46|347.26|0
1708707300000|2024-02-23 16:55:00|352.23|350.03|352.74|350.54|352.9|350.7|351.39|349.19|0
1708707600000|2024-02-23 17:00:00|352.57|350.37|353.75|351.55|354.42|352.22|352.4|350.2|0
1708707900000|2024-02-23 17:05:00|353.91|351.71|355.09|352.89|355.26|353.06|353.41|351.21|0
1708708200000|2024-02-23 17:10:00|355.26|353.06|354.75|352.55|355.94|353.74|354.08|351.88|0
1708708500000|2024-02-23 17:15:00|354.92|352.72|353.23|351.03|355.09|352.89|352.06|349.86|0
1708708800000|2024-02-23 17:20:00|353.4|351.2|353.23|351.03|354.58|352.38|353.23|351.03|0
1708709100000|2024-02-23 17:25:00|353.4|351.2|350.88|348.68|353.4|351.2|349.37|347.17|0
1708709400000|2024-02-23 17:30:00|351.04|348.84|351.04|348.84|351.21|349.01|348.02|345.82|0
1708709700000|2024-02-23 17:35:00|350.87|348.67|352.89|350.69|353.06|350.86|349.87|347.67|0
1708710000000|2024-02-23 17:40:00|352.72|350.52|352.05|349.85|353.06|350.86|349.36|347.16|0
1708710300000|2024-02-23 17:45:00|351.88|349.68|353.22|351.02|353.39|351.19|351.21|349.01|0
1708710600000|2024-02-23 17:50:00|353.06|350.86|352.89|350.69|353.56|351.36|351.54|349.34|0
1708710900000|2024-02-23 17:55:00|353.05|350.85|353.56|351.36|353.73|351.53|351.71|349.51|0
1708711200000|2024-02-23 18:00:00|353.39|351.19|352.04|349.84|353.39|351.19|351.54|349.34|0
1708711500000|2024-02-23 18:05:00|352.21|350.01|352.04|349.84|353.39|351.19|351.87|349.67|0
1708711800000|2024-02-23 18:10:00|352.37|350.17|354.06|351.86|354.4|352.2|352.29|350.09|0
1708712100000|2024-02-23 18:15:00|353.97|351.77|355.24|353.04|355.24|353.04|353.38|351.18|0
1708712400000|2024-02-23 18:20:00|355.41|353.21|355.74|353.54|355.75|353.55|354.73|352.53|0
1708712700000|2024-02-23 18:25:00|355.58|353.38|355.4|353.2|355.74|353.54|354.73|352.53|0
1708713000000|2024-02-23 18:30:00|355.24|353.04|356.08|353.88|356.25|354.05|353.72|351.52|0
1708713300000|2024-02-23 18:35:00|355.91|353.71|355.06|352.86|356.25|354.05|354.56|352.36|0
1708713600000|2024-02-23 18:40:00|354.89|352.69|353.54|351.34|355.57|353.37|352.87|350.67|0
1708713900000|2024-02-23 18:45:00|353.62|351.42|353.96|351.76|354.55|352.35|352.7|350.5|0
1708714200000|2024-02-23 18:50:00|354.22|352.02|352.86|350.66|354.22|352.02|351.69|349.49|0
1708714500000|2024-02-23 18:55:00|352.7|350.5|352.15|349.95|352.83|350.63|351.31|349.11|0
1708714800000|2024-02-23 19:00:00|352.32|350.12|349.79|347.59|352.66|350.46|349.12|346.92|0
1708715100000|2024-02-23 19:05:00|349.96|347.76|350.29|348.09|352.48|350.28|349.62|347.42|0
1708715400000|2024-02-23 19:10:00|349.96|347.76|349.12|346.92|350.29|348.09|348.11|345.91|0
1708715700000|2024-02-23 19:15:00|348.61|346.41|348.61|346.41|349.96|347.76|348.11|345.91|0
1708716000000|2024-02-23 19:20:00|348.44|346.24|346.93|344.73|349.62|347.42|346.77|344.57|0
1708716300000|2024-02-23 19:25:00|347.1|344.9|347.1|344.9|347.94|345.74|346.1|343.9|0
1708716600000|2024-02-23 19:30:00|346.77|344.57|349.45|347.25|349.78|347.58|346.6|344.4|0
1708716900000|2024-02-23 19:35:00|349.61|347.41|349.95|347.75|350.28|348.08|347.94|345.74|0
1708717200000|2024-02-23 19:40:00|350.28|348.08|348.68|346.48|350.28|348.08|348.44|346.24|0
1708717500000|2024-02-23 19:45:00|348.77|346.57|349.1|346.9|349.61|347.41|348.6|346.4|0
1708717800000|2024-02-23 19:50:00|348.94|346.74|349.94|347.74|350.78|348.58|347.93|345.73|0
1708718100000|2024-02-23 19:55:00|350.11|347.91|350.78|348.58|350.95|348.75|349.77|347.57|0
1708718400000|2024-02-23 20:00:00|350.95|348.75|351.62|349.42|352.13|349.93|350.11|347.91|0
1708718700000|2024-02-23 20:05:00|351.45|349.25|348.09|345.89|352.13|349.93|347.76|345.56|0
1708719000000|2024-02-23 20:10:00|347.92|345.72|347.59|345.39|348.93|346.73|347.25|345.05|0
1708719300000|2024-02-23 20:15:00|347.75|345.55|349.77|347.57|350.18|347.98|347.42|345.22|0
1708719600000|2024-02-23 20:20:00|349.6|347.4|349.43|347.23|349.93|347.73|348.59|346.39|0
1708719900000|2024-02-23 20:25:00|349.76|347.56|348.08|345.88|350.44|348.24|347.41|345.21|0
1708720200000|2024-02-23 20:30:00|347.92|345.72|348.92|346.72|349.26|347.06|346.58|344.38|0
1708720500000|2024-02-23 20:35:00|348.75|346.55|349.93|347.73|351.11|348.91|347.92|345.72|0
1708720800000|2024-02-23 20:40:00|350.1|347.9|349.25|347.05|350.43|348.23|349.25|347.05|0
1708721100000|2024-02-23 20:45:00|349.5|347.3|352.45|350.25|352.79|350.59|349.09|346.89|0
1708721400000|2024-02-23 20:50:00|353.12|350.92|351.44|349.24|353.63|351.43|350.93|348.73|0
1708721700000|2024-02-23 20:55:00|350.6|348.4|347.24|345.04|351.77|349.57|347.24|345.04|0
1708722000000|2024-02-23 21:00:00|347.07|344.87|346.23|344.03|347.4|345.2|345.4|343.2|0
1708722300000|2024-02-23 21:05:00|346.06|343.86|344.63|342.43|346.56|344.36|344.63|342.43|0
1708722600000|2024-02-23 21:10:00|344.8|342.6|344.29|342.09|345.3|343.1|344.29|342.09|0
1708910100000|2024-02-26 01:15:00|337.23|335.03|337.39|335.19|337.39|335.19|337.06|334.86|0
1708910400000|2024-02-26 01:20:00|337.56|335.36|339.05|336.85|339.05|336.85|337.56|335.36|0
1708910700000|2024-02-26 01:25:00|339.22|337.02|339.55|337.35|339.72|337.52|338.89|336.69|0
1708911000000|2024-02-26 01:30:00|339.72|337.52|340.72|338.52|341.05|338.85|339.55|337.35|0
1708911300000|2024-02-26 01:35:00|340.55|338.35|340.22|338.02|340.72|338.52|339.55|337.35|0
1708911600000|2024-02-26 01:40:00|340.05|337.85|340.55|338.35|340.72|338.52|340.05|337.85|0
1708911900000|2024-02-26 01:45:00|340.71|338.51|340.21|338.01|340.88|338.68|339.88|337.68|0
1708912200000|2024-02-26 01:50:00|340.04|337.84|338.38|336.18|340.04|337.84|338.29|336.09|0
1708912500000|2024-02-26 01:55:00|338.29|336.09|338.21|336.01|339.71|337.51|338.21|336.01|0
1708912800000|2024-02-26 02:00:00|338.38|336.18|338.87|336.67|339.04|336.84|337.88|335.68|0
1708913100000|2024-02-26 02:05:00|338.71|336.51|338.87|336.67|339.04|336.84|338.62|336.42|0
1708913400000|2024-02-26 02:10:00|338.71|336.51|339.7|337.5|339.87|337.67|338.71|336.51|0
1708913700000|2024-02-26 02:15:00|339.87|337.67|339.54|337.34|340.04|337.84|339.54|337.34|0
1708914000000|2024-02-26 02:20:00|339.53|337.33|339.53|337.33|339.53|337.33|338.7|336.5|0
1708914300000|2024-02-26 02:25:00|339.37|337.17|339.7|337.5|339.7|337.5|339.2|337|0
1708914600000|2024-02-26 02:30:00|339.61|337.41|338.7|336.5|339.7|337.5|338.37|336.17|0
1708914900000|2024-02-26 02:35:00|338.86|336.66|339.77|337.57|339.86|337.66|338.7|336.5|0
1708915200000|2024-02-26 02:40:00|339.69|337.49|341.11|338.91|341.19|338.99|339.69|337.49|0
1708915500000|2024-02-26 02:45:00|341.03|338.83|339.86|337.66|341.03|338.83|339.69|337.49|0
1708915800000|2024-02-26 02:50:00|339.77|337.57|338.86|336.66|339.86|337.66|338.6|336.4|0
1708916100000|2024-02-26 02:55:00|338.77|336.57|339.35|337.15|339.52|337.32|338.77|336.57|0
1708916400000|2024-02-26 03:00:00|339.19|336.99|338.85|336.65|339.52|337.32|338.52|336.32|0
1708916700000|2024-02-26 03:05:00|338.69|336.49|338.69|336.49|338.77|336.57|338.35|336.15|0
1708917000000|2024-02-26 03:10:00|338.77|336.57|338.68|336.48|338.77|336.57|338.35|336.15|0
1708917300000|2024-02-26 03:15:00|338.85|336.65|339.02|336.82|339.35|337.15|338.52|336.32|0
1708917600000|2024-02-26 03:20:00|339.1|336.9|338.85|336.65|339.18|336.98|338.68|336.48|0
1708917900000|2024-02-26 03:25:00|338.68|336.48|338.68|336.48|339.01|336.81|338.68|336.48|0
1708918200000|2024-02-26 03:30:00|338.85|336.65|339.34|337.14|339.34|337.14|338.85|336.65|0
1708918500000|2024-02-26 03:35:00|339.18|336.98|339.17|336.97|339.34|337.14|339.01|336.81|0
1708918800000|2024-02-26 03:40:00|339.01|336.81|339.01|336.81|339.34|337.14|339.01|336.81|0
1708919100000|2024-02-26 03:45:00|339.17|336.97|339.17|336.97|339.51|337.31|339.01|336.81|0
1708919400000|2024-02-26 03:50:00|339.25|337.05|339.5|337.3|339.67|337.47|339.25|337.05|0
1708919700000|2024-02-26 03:55:00|339.34|337.14|338.84|336.64|339.34|337.14|338.67|336.47|0
1708920000000|2024-02-26 04:00:00|338.91|336.71|339|336.8|339.33|337.13|338.67|336.47|0
1708920300000|2024-02-26 04:05:00|338.83|336.63|339|336.8|339|336.8|338.83|336.63|0
1708920600000|2024-02-26 04:10:00|339.16|336.96|339|336.8|339.16|336.96|338.83|336.63|0
1708920900000|2024-02-26 04:15:00|338.83|336.63|338.83|336.63|339.16|336.96|338.66|336.46|0
1708921200000|2024-02-26 04:20:00|338.74|336.54|338.83|336.63|338.99|336.79|338.66|336.46|0
1708921500000|2024-02-26 04:25:00|338.66|336.46|338.33|336.13|338.83|336.63|337.99|335.79|0
1708921800000|2024-02-26 04:30:00|338.24|336.04|338.66|336.46|338.82|336.62|338.16|335.96|0
1708922100000|2024-02-26 04:35:00|338.82|336.62|339.15|336.95|339.32|337.12|338.82|336.62|0
1708922400000|2024-02-26 04:40:00|339.23|337.03|339.32|337.12|339.32|337.12|339.15|336.95|0
1708922700000|2024-02-26 04:45:00|339.15|336.95|339.32|337.12|339.32|337.12|339.15|336.95|0
1708923000000|2024-02-26 04:50:00|339.23|337.03|339.15|336.95|339.23|337.03|338.98|336.78|0
1708923300000|2024-02-26 04:55:00|338.98|336.78|339.15|336.95|339.32|337.12|338.98|336.78|0
1708923600000|2024-02-26 05:00:00|339.06|336.86|339.09|336.89|339.54|337.34|338.15|335.95|0
1708923900000|2024-02-26 05:05:00|339.26|337.06|340.09|337.89|340.09|337.89|338.93|336.73|0
1708924200000|2024-02-26 05:10:00|339.92|337.72|339.76|337.56|340.09|337.89|339.76|337.56|0
1708924500000|2024-02-26 05:15:00|339.67|337.47|340.5|338.3|340.59|338.39|339.67|337.47|0
1708924800000|2024-02-26 05:20:00|340.59|338.39|340.25|338.05|340.59|338.39|340.09|337.89|0
1708925100000|2024-02-26 05:25:00|340.17|337.97|340|337.8|340.42|338.22|339.92|337.72|0
1708925400000|2024-02-26 05:30:00|340.08|337.88|340.25|338.05|340.25|338.05|339.58|337.38|0
1708925700000|2024-02-26 05:35:00|340.08|337.88|340.25|338.05|340.41|338.21|339.92|337.72|0
1708926000000|2024-02-26 05:40:00|340.08|337.88|339.75|337.55|340.41|338.21|339.75|337.55|0
1708926300000|2024-02-26 05:45:00|339.58|337.38|339.91|337.71|339.91|337.71|339.25|337.05|0
1708926600000|2024-02-26 05:50:00|339.74|337.54|338.75|336.55|339.74|337.54|338.75|336.55|0
1708926900000|2024-02-26 05:55:00|338.91|336.71|339.08|336.88|339.08|336.88|338.91|336.71|0
1708927200000|2024-02-26 06:00:00|339.24|337.04|339.74|337.54|339.74|337.54|339.08|336.88|0
1708927500000|2024-02-26 06:05:00|339.57|337.37|339.24|337.04|339.74|337.54|339.15|336.95|0
1708927800000|2024-02-26 06:10:00|339.15|336.95|339.24|337.04|339.74|337.54|339.07|336.87|0
1708928100000|2024-02-26 06:15:00|339.07|336.87|338.9|336.7|339.07|336.87|338.57|336.37|0
1708928400000|2024-02-26 06:20:00|338.74|336.54|338.9|336.7|339.4|337.2|338.74|336.54|0
1708928700000|2024-02-26 06:25:00|338.73|336.53|339.07|336.87|339.07|336.87|338.73|336.53|0
1708929000000|2024-02-26 06:30:00|338.98|336.78|337.9|335.7|339.07|336.87|337.9|335.7|0
1708929300000|2024-02-26 06:35:00|337.74|335.54|338.23|336.03|338.56|336.36|337.57|335.37|0
1708929600000|2024-02-26 06:40:00|338.31|336.11|338.06|335.86|338.31|336.11|337.73|335.53|0
1708929900000|2024-02-26 06:45:00|337.9|335.7|337.56|335.36|337.9|335.7|337.4|335.2|0
1708930200000|2024-02-26 06:50:00|337.73|335.53|338.56|336.36|338.72|336.52|337.56|335.36|0
1708930500000|2024-02-26 06:55:00|338.72|336.52|338.72|336.52|338.72|336.52|338.39|336.19|0
1708930800000|2024-02-26 07:00:00|338.56|336.36|338.72|336.52|338.72|336.52|337.89|335.69|0
1708931100000|2024-02-26 07:05:00|338.89|336.69|338.89|336.69|339.22|337.02|338.39|336.19|0
1708931400000|2024-02-26 07:10:00|339.05|336.85|339.72|337.52|339.88|337.68|338.88|336.68|0
1708931700000|2024-02-26 07:15:00|339.55|337.35|338.55|336.35|339.55|337.35|338.38|336.18|0
1708932000000|2024-02-26 07:20:00|338.72|336.52|339.05|336.85|339.13|336.93|338.38|336.18|0
1708932300000|2024-02-26 07:25:00|339.13|336.93|340.38|338.18|340.38|338.18|339.05|336.85|0
1708932600000|2024-02-26 07:30:00|340.46|338.26|339.87|337.67|340.46|338.26|339.87|337.67|0
1708932900000|2024-02-26 07:35:00|340.04|337.84|340.37|338.17|340.54|338.34|339.87|337.67|0
1708933200000|2024-02-26 07:40:00|340.45|338.25|340.37|338.17|340.71|338.51|340.37|338.17|0
1708933500000|2024-02-26 07:45:00|340.54|338.34|340.04|337.84|340.7|338.5|339.87|337.67|0
1708933800000|2024-02-26 07:50:00|339.87|337.67|340.2|338|340.2|338|339.7|337.5|0
1708934100000|2024-02-26 07:55:00|340.11|337.91|340.2|338|340.7|338.5|340.11|337.91|0
1708934400000|2024-02-26 08:00:00|340.03|337.83|340.7|338.5|341.03|338.83|340.03|337.83|0
1708934700000|2024-02-26 08:05:00|340.78|338.58|340.53|338.33|342.03|339.83|340.44|338.24|0
1708935000000|2024-02-26 08:10:00|340.7|338.5|340.19|337.99|340.86|338.66|340.03|337.83|0
1708935300000|2024-02-26 08:15:00|340.36|338.16|340.86|338.66|341.03|338.83|340.11|337.91|0
1708935600000|2024-02-26 08:20:00|340.77|338.57|341.02|338.82|341.02|338.82|340.52|338.32|0
1708935900000|2024-02-26 08:25:00|341.1|338.9|340.19|337.99|341.19|338.99|339.86|337.66|0
1708936200000|2024-02-26 08:30:00|340.36|338.16|339.85|337.65|340.69|338.49|339.69|337.49|0
1708936500000|2024-02-26 08:35:00|339.69|337.49|338.02|335.82|340.19|337.99|337.85|335.65|0
1708936800000|2024-02-26 08:40:00|337.93|335.73|341.49|339.29|341.65|339.45|337.68|335.48|0
1708937100000|2024-02-26 08:45:00|341.57|339.37|341.82|339.62|341.82|339.62|340.82|338.62|0
1708937400000|2024-02-26 08:50:00|341.65|339.45|340.98|338.78|341.82|339.62|340.82|338.62|0
1708937700000|2024-02-26 08:55:00|341.06|338.86|341.15|338.95|341.48|339.28|340.9|338.7|0
1708938000000|2024-02-26 09:00:00|341.32|339.12|342.31|340.11|342.81|340.61|341.32|339.12|0
1708938300000|2024-02-26 09:05:00|342.15|339.95|340.48|338.28|342.31|340.11|340.39|338.19|0
1708938600000|2024-02-26 09:10:00|340.31|338.11|340.98|338.78|341.31|339.11|340.31|338.11|0
1708938900000|2024-02-26 09:15:00|340.65|338.45|341.64|339.44|341.98|339.78|340.65|338.45|0
1708939200000|2024-02-26 09:20:00|341.56|339.36|342.47|340.27|342.64|340.44|341.56|339.36|0
1708939500000|2024-02-26 09:25:00|342.64|340.44|342.97|340.77|343.14|340.94|342.47|340.27|0
1708939800000|2024-02-26 09:30:00|343.05|340.85|343.47|341.27|343.47|341.27|342.8|340.6|0
1708940100000|2024-02-26 09:35:00|343.3|341.1|343.14|340.94|343.64|341.44|342.97|340.77|0
1708940400000|2024-02-26 09:40:00|342.97|340.77|344.14|341.94|344.14|341.94|342.8|340.6|0
1708940700000|2024-02-26 09:45:00|343.97|341.77|344.8|342.6|344.8|342.6|343.97|341.77|0
1708941000000|2024-02-26 09:50:00|344.64|342.44|344.63|342.43|344.97|342.77|344.47|342.27|0
1708941300000|2024-02-26 09:55:00|344.8|342.6|344.97|342.77|345.3|343.1|344.63|342.43|0
1708941600000|2024-02-26 10:00:00|344.8|342.6|344.3|342.1|344.8|342.6|344.13|341.93|0
1708941900000|2024-02-26 10:05:00|344.38|342.18|344.29|342.09|344.96|342.76|344.29|342.09|0
1708942200000|2024-02-26 10:10:00|344.37|342.17|344.79|342.59|344.79|342.59|344.29|342.09|0
1708942500000|2024-02-26 10:15:00|344.63|342.43|344.96|342.76|345.13|342.93|344.63|342.43|0
1708942800000|2024-02-26 10:20:00|344.79|342.59|344.62|342.42|345.29|343.09|344.62|342.42|0
1708943100000|2024-02-26 10:25:00|344.7|342.5|346.38|344.18|346.46|344.26|344.7|342.5|0
1708943400000|2024-02-26 10:30:00|346.3|344.1|345.62|343.42|346.3|344.1|345.12|342.92|0
1708943700000|2024-02-26 10:35:00|345.46|343.26|345.96|343.76|345.96|343.76|345.46|343.26|0
1708944000000|2024-02-26 10:40:00|346.12|343.92|346.63|344.43|346.63|344.43|345.96|343.76|0
1708944300000|2024-02-26 10:45:00|346.46|344.26|346.46|344.26|346.79|344.59|346.29|344.09|0
1708944600000|2024-02-26 10:50:00|346.29|344.09|346.12|343.92|346.62|344.42|345.95|343.75|0
1708944900000|2024-02-26 10:55:00|346.03|343.83|345.78|343.58|346.12|343.92|345.28|343.08|0
1708945200000|2024-02-26 11:00:00|345.95|343.75|345.61|343.41|345.95|343.75|345.11|342.91|0
1708945500000|2024-02-26 11:05:00|345.53|343.33|345.61|343.41|345.61|343.41|345.11|342.91|0
1708945800000|2024-02-26 11:10:00|345.78|343.58|345.61|343.41|345.78|343.58|345.52|343.32|0
1708946100000|2024-02-26 11:15:00|345.78|343.58|346.78|344.58|346.95|344.75|345.61|343.41|0
1708946400000|2024-02-26 11:20:00|346.61|344.41|346.95|344.75|347.12|344.92|346.61|344.41|0
1708946700000|2024-02-26 11:25:00|347.03|344.83|347.45|345.25|347.45|345.25|346.78|344.58|0
1708947000000|2024-02-26 11:30:00|347.36|345.16|346.61|344.41|347.36|345.16|346.19|343.99|0
1708947300000|2024-02-26 11:35:00|346.44|344.24|346.44|344.24|346.61|344.41|345.94|343.74|0
1708947600000|2024-02-26 11:40:00|346.61|344.41|346.94|344.74|347.28|345.08|346.61|344.41|0
1708947900000|2024-02-26 11:45:00|346.77|344.57|345.93|343.73|346.77|344.57|345.93|343.73|0
1708948200000|2024-02-26 11:50:00|345.77|343.57|345.6|343.4|345.93|343.73|345.26|343.06|0
1708948500000|2024-02-26 11:55:00|345.76|343.56|346.1|343.9|346.27|344.07|345.76|343.56|0
1708948800000|2024-02-26 12:00:00|346.26|344.06|344.59|342.39|346.43|344.23|344.59|342.39|0
1708949100000|2024-02-26 12:05:00|344.76|342.56|344.75|342.55|345.26|343.06|344.42|342.22|0
1708949400000|2024-02-26 12:10:00|344.92|342.72|344.75|342.55|345.09|342.89|344.59|342.39|0
1708949700000|2024-02-26 12:15:00|344.59|342.39|345.59|343.39|345.59|343.39|344.25|342.05|0
1708950000000|2024-02-26 12:20:00|345.67|343.47|345.92|343.72|346.09|343.89|345.59|343.39|0
1708950300000|2024-02-26 12:25:00|345.75|343.55|345.08|342.88|345.75|343.55|345.08|342.88|0
1708950600000|2024-02-26 12:30:00|345.25|343.05|344.75|342.55|345.25|343.05|344.41|342.21|0
1708950900000|2024-02-26 12:35:00|344.58|342.38|344.74|342.54|345.41|343.21|344.58|342.38|0
1708951200000|2024-02-26 12:40:00|344.58|342.38|344.07|341.87|344.74|342.54|343.74|341.54|0
1708951500000|2024-02-26 12:45:00|343.99|341.79|343.9|341.7|344.24|342.04|343.74|341.54|0
1708951800000|2024-02-26 12:50:00|343.98|341.78|344.74|342.54|344.74|342.54|343.74|341.54|0
1708952100000|2024-02-26 12:55:00|344.91|342.71|343.73|341.53|344.91|342.71|343.73|341.53|0
1708952400000|2024-02-26 13:00:00|343.9|341.7|343.57|341.37|344.57|342.37|343.57|341.37|0
1708952700000|2024-02-26 13:05:00|343.23|341.03|345.4|343.2|345.4|343.2|343.23|341.03|0
1708953000000|2024-02-26 13:10:00|345.57|343.37|346.24|344.04|346.24|344.04|345.23|343.03|0
1708953300000|2024-02-26 13:15:00|346.32|344.12|346.74|344.54|347.08|344.88|345.9|343.7|0
1708953600000|2024-02-26 13:20:00|346.91|344.71|347.58|345.38|347.58|345.38|346.65|344.45|0
1708953900000|2024-02-26 13:25:00|347.41|345.21|347.24|345.04|347.58|345.38|346.91|344.71|0
1708954200000|2024-02-26 13:30:00|347.32|345.12|349.09|346.89|349.26|347.06|347.24|345.04|0
1708954500000|2024-02-26 13:35:00|349.26|347.06|350.1|347.9|350.27|348.07|348.75|346.55|0
1708954800000|2024-02-26 13:40:00|350.27|348.07|350.43|348.23|351.11|348.91|350.26|348.06|0
1708955100000|2024-02-26 13:45:00|350.6|348.4|349.59|347.39|350.6|348.4|349.42|347.22|0
1708955400000|2024-02-26 13:50:00|349.76|347.56|349.42|347.22|349.76|347.56|349.08|346.88|0
1708955700000|2024-02-26 13:55:00|349.25|347.05|349.58|347.38|350.09|347.89|349.08|346.88|0
1708956000000|2024-02-26 14:00:00|349.75|347.55|348.57|346.37|349.75|347.55|348.57|346.37|0
1708956300000|2024-02-26 14:05:00|348.74|346.54|348.07|345.87|348.74|346.54|347.73|345.53|0
1708956600000|2024-02-26 14:10:00|348.23|346.03|348.4|346.2|348.57|346.37|348.07|345.87|0
1708956900000|2024-02-26 14:15:00|348.23|346.03|347.39|345.19|348.4|346.2|347.22|345.02|0
1708957200000|2024-02-26 14:20:00|347.56|345.36|346.55|344.35|347.73|345.53|346.55|344.35|0
1708957500000|2024-02-26 14:25:00|346.63|344.43|348.73|346.53|348.73|346.53|346.05|343.85|0
1708957800000|2024-02-26 14:30:00|348.56|346.36|350.92|348.72|351.26|349.06|347.89|345.69|0
1708958100000|2024-02-26 14:35:00|350.75|348.55|349.99|347.79|351.6|349.4|349.57|347.37|0
1708958400000|2024-02-26 14:40:00|350.24|348.04|347.72|345.52|350.92|348.72|347.72|345.52|0
1708958700000|2024-02-26 14:45:00|348.39|346.19|347.38|345.18|348.73|346.53|344.87|342.67|0
1708959000000|2024-02-26 14:50:00|347.55|345.35|348.72|346.52|349.06|346.86|346.71|344.51|0
1708959300000|2024-02-26 14:55:00|348.56|346.36|347.96|345.76|348.89|346.69|347.04|344.84|0
1708959600000|2024-02-26 15:00:00|348.05|345.85|348.22|346.02|348.22|346.02|346.2|344|0
1708959900000|2024-02-26 15:05:00|348.05|345.85|348.89|346.69|350.07|347.87|347.54|345.34|0
1708960200000|2024-02-26 15:10:00|349.06|346.86|345.5|343.3|350.22|348.02|345.33|343.13|0
1708960500000|2024-02-26 15:15:00|345.33|343.13|346.17|343.97|346.17|343.97|344.49|342.29|0
1708960800000|2024-02-26 15:20:00|346|343.8|345.83|343.63|347.68|345.48|344.99|342.79|0
1708961100000|2024-02-26 15:25:00|346|343.8|345.33|343.13|347.68|345.48|345.33|343.13|0
1708961400000|2024-02-26 15:30:00|345.49|343.29|346.5|344.3|346.67|344.47|344.15|341.95|0
1708961700000|2024-02-26 15:35:00|346.67|344.47|345.32|343.12|347.68|345.48|345.32|343.12|0
1708962000000|2024-02-26 15:40:00|345.16|342.96|344.82|342.62|345.83|343.63|344.48|342.28|0
1708962300000|2024-02-26 15:45:00|344.99|342.79|343.48|341.28|345.49|343.29|343.48|341.28|0
1708962600000|2024-02-26 15:50:00|343.31|341.11|343.98|341.78|344.98|342.78|342.64|340.44|0
1708962900000|2024-02-26 15:55:00|343.81|341.61|342.3|340.1|343.98|341.78|341.97|339.77|0
1708963200000|2024-02-26 16:00:00|342.47|340.27|342.3|340.1|343.3|341.1|341.8|339.6|0
1708963500000|2024-02-26 16:05:00|342.13|339.93|340.96|338.76|342.47|340.27|339.3|337.1|0
1708963800000|2024-02-26 16:10:00|340.63|338.43|341.63|339.43|342.3|340.1|340.3|338.1|0
1708964100000|2024-02-26 16:15:00|341.3|339.1|342.3|340.1|343.63|341.43|341.13|338.93|0
1708964400000|2024-02-26 16:20:00|342.13|339.93|340.46|338.26|342.88|340.68|340.29|338.09|0
1708964700000|2024-02-26 16:25:00|340.29|338.09|341.22|339.02|341.79|339.59|339.29|337.09|0
1708965000000|2024-02-26 16:30:00|341.05|338.85|340.97|338.77|342.39|340.19|340.89|338.69|0
1708965300000|2024-02-26 16:35:00|340.89|338.69|342.22|340.02|342.39|340.19|340.05|337.85|0
1708965600000|2024-02-26 16:40:00|342.39|340.19|342.22|340.02|342.89|340.69|341.55|339.35|0
1708965900000|2024-02-26 16:45:00|342.39|340.19|343.05|340.85|343.22|341.02|342.05|339.85|0
1708966200000|2024-02-26 16:50:00|343.22|341.02|344.23|342.03|344.39|342.19|343.05|340.85|0
1708966500000|2024-02-26 16:55:00|344.06|341.86|343.39|341.19|344.31|342.11|343.22|341.02|0
1708966800000|2024-02-26 17:00:00|343.22|341.02|341.54|339.34|343.22|341.02|340.54|338.34|0
1708967100000|2024-02-26 17:05:00|341.38|339.18|340.87|338.67|342.21|340.01|340.87|338.67|0
1708967400000|2024-02-26 17:10:00|341.04|338.84|342.54|340.34|342.71|340.51|340.71|338.51|0
1708967700000|2024-02-26 17:15:00|342.71|340.51|341.54|339.34|342.71|340.51|341.54|339.34|0
1708968000000|2024-02-26 17:20:00|341.71|339.51|343.88|341.68|343.88|341.68|341.54|339.34|0
1708968300000|2024-02-26 17:25:00|344.05|341.85|343.88|341.68|344.38|342.18|343.38|341.18|0
1708968600000|2024-02-26 17:30:00|343.71|341.51|342.54|340.34|344.46|342.26|342.37|340.17|0
1708968900000|2024-02-26 17:35:00|342.37|340.17|341.7|339.5|342.87|340.67|341.36|339.16|0
1708969200000|2024-02-26 17:40:00|341.87|339.67|340.86|338.66|342.28|340.08|340.53|338.33|0
1708969500000|2024-02-26 17:45:00|340.69|338.49|340.86|338.66|341.36|339.16|340.36|338.16|0
1708969800000|2024-02-26 17:50:00|341.03|338.83|340.02|337.82|341.36|339.16|339.52|337.32|0
1708970100000|2024-02-26 17:55:00|339.86|337.66|340.52|338.32|340.86|338.66|339.52|337.32|0
1708970400000|2024-02-26 18:00:00|340.36|338.16|340.19|337.99|340.94|338.74|338.02|335.82|0
1708970700000|2024-02-26 18:05:00|340.35|338.15|341.02|338.82|341.69|339.49|339.85|337.65|0
1708971000000|2024-02-26 18:10:00|341.19|338.99|342.02|339.82|342.36|340.16|341.19|338.99|0
1708971300000|2024-02-26 18:15:00|341.85|339.65|339.35|337.15|342.36|340.16|339.35|337.15|0
1708971600000|2024-02-26 18:20:00|339.02|336.82|339.01|336.81|339.68|337.48|338.18|335.98|0
1708971900000|2024-02-26 18:25:00|338.51|336.31|335.86|333.66|338.68|336.48|334.86|332.66|0
1708972200000|2024-02-26 18:30:00|335.69|333.49|333.7|331.5|336.85|334.65|333.37|331.17|0
1708972500000|2024-02-26 18:35:00|333.87|331.67|334.86|332.66|334.86|332.66|332.05|329.85|0
1708972800000|2024-02-26 18:40:00|334.69|332.49|336.18|333.98|336.52|334.32|334.69|332.49|0
1708973100000|2024-02-26 18:45:00|336.35|334.15|335.68|333.48|337.01|334.81|335.19|332.99|0
1708973400000|2024-02-26 18:50:00|335.85|333.65|336.51|334.31|336.68|334.48|334.69|332.49|0
1708973700000|2024-02-26 18:55:00|336.59|334.39|337.67|335.47|337.67|335.47|336.26|334.06|0
1708974000000|2024-02-26 19:00:00|337.59|335.39|338.83|336.63|339.17|336.97|337.59|335.39|0
1708974300000|2024-02-26 19:05:00|339.17|336.97|337.76|335.56|340.33|338.13|337.76|335.56|0
1708974600000|2024-02-26 19:10:00|337.6|335.4|334.94|332.74|338.26|336.06|334.77|332.57|0
1708974900000|2024-02-26 19:15:00|335.1|332.9|336.1|333.9|336.1|333.9|334.61|332.41|0
1708975200000|2024-02-26 19:20:00|336.01|333.81|338.26|336.06|338.26|336.06|335.27|333.07|0
1708975500000|2024-02-26 19:25:00|338.42|336.22|338.92|336.72|339.09|336.89|337.67|335.47|0
1708975800000|2024-02-26 19:30:00|339.09|336.89|338.75|336.55|340.26|338.06|338.09|335.89|0
1708976100000|2024-02-26 19:35:00|338.83|336.63|338.25|336.05|339.25|337.05|336.59|334.39|0
1708976400000|2024-02-26 19:40:00|338.09|335.89|337.25|335.05|338.42|336.22|336.09|333.89|0
1708976700000|2024-02-26 19:45:00|336.92|334.72|337.08|334.88|337.75|335.55|336.42|334.22|0
1708977000000|2024-02-26 19:50:00|336.92|334.72|336.92|334.72|339.25|337.05|336.58|334.38|0
1708977300000|2024-02-26 19:55:00|337.08|334.88|336.08|333.88|337.91|335.71|335.92|333.72|0
1708977600000|2024-02-26 20:00:00|336.25|334.05|336.58|334.38|336.75|334.55|335.75|333.55|0
1708977900000|2024-02-26 20:05:00|336.66|334.46|337.74|335.54|337.74|335.54|335.75|333.55|0
1708978200000|2024-02-26 20:10:00|337.58|335.38|338.74|336.54|339.74|337.54|337.24|335.04|0
1708978500000|2024-02-26 20:15:00|338.41|336.21|336.57|334.37|339.41|337.21|336.24|334.04|0
1708978800000|2024-02-26 20:20:00|336.74|334.54|336.24|334.04|337.4|335.2|335.74|333.54|0
1708979100000|2024-02-26 20:25:00|336.07|333.87|337.07|334.87|337.4|335.2|336.07|333.87|0
1708979400000|2024-02-26 20:30:00|336.9|334.7|334.58|332.38|337.57|335.37|333.25|331.05|0
1708979700000|2024-02-26 20:35:00|334.41|332.21|334.58|332.38|335.74|333.54|333.42|331.22|0
1708980000000|2024-02-26 20:40:00|334.91|332.71|334.08|331.88|334.91|332.71|333.42|331.22|0
1708980300000|2024-02-26 20:45:00|333.75|331.55|336.23|334.03|336.23|334.03|333.58|331.38|0
1708980600000|2024-02-26 20:50:00|337.06|334.86|333.74|331.54|337.06|334.86|333.08|330.88|0
1708980900000|2024-02-26 20:55:00|334.41|332.21|330.61|328.41|334.57|332.37|330.28|328.08|0
1708981200000|2024-02-26 21:00:00|330.77|328.57|330.6|328.4|331.1|328.9|329.78|327.58|0
1708981500000|2024-02-26 21:05:00|330.77|328.57|328.57|326.37|331.1|328.9|328.08|325.88|0
1708981800000|2024-02-26 21:10:00|328.41|326.21|328.24|326.04|328.74|326.54|327.58|325.38|0
1708982100000|2024-02-26 21:15:00|328.34|325.94|328.18|325.78|328.51|326.11|328.01|325.61|0
1708982400000|2024-02-26 21:20:00|328.34|325.94|328.34|325.94|328.34|325.94|328.17|325.77|0
1708982700000|2024-02-26 21:25:00|328.5|326.1|328.5|326.1|328.5|326.1|328.34|325.94|0
1708983000000|2024-02-26 21:30:00|328.67|326.27|328.83|326.43|328.83|326.43|328.67|326.27|0
1708983300000|2024-02-26 21:35:00|328.67|326.27|327.84|325.44|328.67|326.27|327.84|325.44|0
1708983600000|2024-02-26 21:40:00|328|325.6|327.51|325.11|328|325.6|327.18|324.78|0
1708983900000|2024-02-26 21:45:00|327.34|324.94|327.67|325.27|327.84|325.44|327.34|324.94|0
1708984200000|2024-02-26 21:50:00|327.51|325.11|327.18|324.78|327.67|325.27|327.18|324.78|0
1708984500000|2024-02-26 21:55:00|327.01|324.61|327.35|324.95|327.5|325.1|326.68|324.28|0
1708984800000|2024-02-26 22:00:00|327.39|324.99|327.9|325.5|328.21|325.81|327.39|324.99|0
1708985100000|2024-02-26 22:05:00|327.92|325.52|328.16|325.76|328.28|325.88|327.87|325.47|0
1708985400000|2024-02-26 22:10:00|328.3|325.9|328.37|325.97|328.37|325.97|327.94|325.54|0
1708985700000|2024-02-26 22:15:00|328.39|325.99|328.27|325.87|328.39|325.99|328.27|325.87|0
1708986000000|2024-02-26 22:20:00|328.06|325.66|327.41|325.01|328.06|325.66|327.27|324.87|0
1708986300000|2024-02-26 22:25:00|327.36|324.96|327.48|325.08|327.48|325.08|327.24|324.84|0
1708986600000|2024-02-26 22:30:00|327.41|325.01|327.38|324.98|327.45|325.05|327.06|324.66|0
1708986900000|2024-02-26 22:35:00|327.26|324.86|327.26|324.86|327.33|324.93|327.12|324.72|0
1708987200000|2024-02-26 22:40:00|327.28|324.88|327.3|324.9|327.3|324.9|327.26|324.86|0
1708987500000|2024-02-26 22:45:00|327.28|324.88|327.49|325.09|327.49|325.09|327.28|324.88|0
1708988100000|2024-02-26 22:55:00|327.45|325.05|327.62|325.22|327.62|325.22|327.11|324.71|0
1708988400000|2024-02-26 23:00:00|327.56|325.16|326.66|324.26|327.56|325.16|326.33|323.93|0
1708988700000|2024-02-26 23:05:00|326.82|324.42|327.48|325.08|327.64|325.24|326.82|324.42|0
1708989000000|2024-02-26 23:10:00|327.64|325.24|328.14|325.74|328.3|325.9|327.64|325.24|0
1708989300000|2024-02-26 23:15:00|327.97|325.57|327.97|325.57|328.14|325.74|327.64|325.24|0
1708989600000|2024-02-26 23:20:00|327.88|325.48|327.97|325.57|328.13|325.73|327.88|325.48|0
1708989900000|2024-02-26 23:25:00|328.13|325.73|328.13|325.73|328.3|325.9|327.97|325.57|0
1708990200000|2024-02-26 23:30:00|328.3|325.9|328.95|326.55|328.95|326.55|328.13|325.73|0
1708990500000|2024-02-26 23:35:00|328.79|326.39|329.28|326.88|329.36|326.96|328.79|326.39|0
1708990800000|2024-02-26 23:40:00|329.12|326.72|329.78|327.38|330.02|327.62|329.12|326.72|0
1708991100000|2024-02-26 23:45:00|329.61|327.21|329.11|326.71|329.61|327.21|328.95|326.55|0
1708991400000|2024-02-26 23:50:00|328.95|326.55|328.62|326.22|328.95|326.55|328.62|326.22|0
1708991700000|2024-02-26 23:55:00|328.78|326.38|328.62|326.22|328.95|326.55|328.62|326.22|0
1708992000000|2024-02-27 00:00:00|328.78|326.38|326.8|324.4|328.86|326.46|326.8|324.4|0
1708992300000|2024-02-27 00:05:00|326.88|324.48|325.49|323.09|326.88|324.48|324.5|322.1|0
1708992600000|2024-02-27 00:10:00|325.4|323|326.47|324.07|326.8|324.4|325.16|322.76|0
1708992900000|2024-02-27 00:15:00|326.55|324.15|326.8|324.4|326.8|324.4|325.81|323.41|0
1708993200000|2024-02-27 00:20:00|326.96|324.56|327.29|324.89|327.29|324.89|326.8|324.4|0
1708993500000|2024-02-27 00:25:00|327.13|324.73|326.96|324.56|327.13|324.73|326.47|324.07|0
1708993800000|2024-02-27 00:30:00|326.79|324.39|327.45|325.05|327.95|325.55|326.63|324.23|0
1708994100000|2024-02-27 00:35:00|327.62|325.22|327.86|325.46|327.94|325.54|327.45|325.05|0
1708994400000|2024-02-27 00:40:00|327.78|325.38|327.78|325.38|327.94|325.54|327.45|325.05|0
1708994700000|2024-02-27 00:45:00|327.61|325.21|327.94|325.54|327.94|325.54|327.45|325.05|0
1708995000000|2024-02-27 00:50:00|328.1|325.7|327.77|325.37|328.1|325.7|327.61|325.21|0
1708995300000|2024-02-27 00:55:00|327.94|325.54|327.44|325.04|327.94|325.54|327.11|324.71|0
1708995600000|2024-02-27 01:00:00|327.36|324.96|327.93|325.53|328.1|325.7|327.28|324.88|0
1708995900000|2024-02-27 01:05:00|328.01|325.61|328.26|325.86|328.26|325.86|327.61|325.21|0
1708996200000|2024-02-27 01:10:00|328.43|326.03|328.1|325.7|328.59|326.19|327.77|325.37|0
1708996500000|2024-02-27 01:15:00|327.83|325.63|326.35|324.15|328.16|325.96|326.35|324.15|0
1708996800000|2024-02-27 01:20:00|326.51|324.31|327.33|325.13|327.5|325.3|326.51|324.31|0
1708997100000|2024-02-27 01:25:00|327.17|324.97|327|324.8|327.66|325.46|327|324.8|0
1708997400000|2024-02-27 01:30:00|327.17|324.97|327.6|325.4|328.77|326.57|327|324.8|0
1708997700000|2024-02-27 01:35:00|327.44|325.24|327.44|325.24|327.93|325.73|327.27|325.07|0
1708998000000|2024-02-27 01:40:00|327.6|325.4|327.76|325.56|327.76|325.56|326.94|324.74|0
1708998300000|2024-02-27 01:45:00|327.93|325.73|327.1|324.9|327.93|325.73|327.1|324.9|0
1708998600000|2024-02-27 01:50:00|327.27|325.07|327.43|325.23|327.43|325.23|326.94|324.74|0
1708998900000|2024-02-27 01:55:00|327.27|325.07|327.76|325.56|327.92|325.72|327.27|325.07|0
1708999200000|2024-02-27 02:00:00|327.92|325.72|328.58|326.38|328.75|326.55|327.92|325.72|0
1708999500000|2024-02-27 02:05:00|328.42|326.22|328.91|326.71|328.91|326.71|328.42|326.22|0
1708999800000|2024-02-27 02:10:00|328.74|326.54|328.25|326.05|328.74|326.54|328.25|326.05|0
1709000100000|2024-02-27 02:15:00|328.08|325.88|327.26|325.06|328.25|326.05|326.93|324.73|0
1709000400000|2024-02-27 02:20:00|327.42|325.22|326.44|324.24|327.75|325.55|325.94|323.74|0
1709000700000|2024-02-27 02:25:00|326.6|324.4|326.11|323.91|326.76|324.56|325.78|323.58|0
1709001000000|2024-02-27 02:30:00|326.43|324.23|326.1|323.9|326.43|324.23|326.1|323.9|0
1709001300000|2024-02-27 02:35:00|326.27|324.07|326.1|323.9|326.43|324.23|325.94|323.74|0
1709001600000|2024-02-27 02:40:00|326.02|323.82|325.94|323.74|326.27|324.07|325.52|323.32|0
1709001900000|2024-02-27 02:45:00|326.1|323.9|326.1|323.9|326.26|324.06|325.77|323.57|0
1709002200000|2024-02-27 02:50:00|326.26|324.06|326.43|324.23|326.59|324.39|326.26|324.06|0
1709002500000|2024-02-27 02:55:00|326.42|324.22|326.42|324.22|326.59|324.39|326.26|324.06|0
1709002800000|2024-02-27 03:00:00|326.26|324.06|326.09|323.89|326.26|324.06|325.6|323.4|0
1709003100000|2024-02-27 03:05:00|326.26|324.06|325.76|323.56|326.26|324.06|325.6|323.4|0
1709003400000|2024-02-27 03:10:00|325.93|323.73|326.09|323.89|326.26|324.06|325.93|323.73|0
1709003700000|2024-02-27 03:15:00|325.93|323.73|326.09|323.89|326.25|324.05|325.93|323.73|0
1709004000000|2024-02-27 03:20:00|326.17|323.97|326.74|324.54|326.74|324.54|326.17|323.97|0
1709004300000|2024-02-27 03:25:00|326.58|324.38|326.91|324.71|326.91|324.71|326.41|324.21|0
1709004600000|2024-02-27 03:30:00|326.82|324.62|327.4|325.2|327.4|325.2|326.82|324.62|0
1709004900000|2024-02-27 03:35:00|327.31|325.11|327.56|325.36|327.89|325.69|327.31|325.11|0
1709005200000|2024-02-27 03:40:00|327.4|325.2|327.07|324.87|327.4|325.2|326.9|324.7|0
1709005500000|2024-02-27 03:45:00|327.23|325.03|327.31|325.11|327.39|325.19|327.23|325.03|0
1709005800000|2024-02-27 03:50:00|327.39|325.19|327.23|325.03|327.39|325.19|327.06|324.86|0
1709006100000|2024-02-27 03:55:00|327.39|325.19|327.55|325.35|328.05|325.85|327.23|325.03|0
1709006400000|2024-02-27 04:00:00|327.72|325.52|327.72|325.52|328.05|325.85|327.55|325.35|0
1709006700000|2024-02-27 04:05:00|327.55|325.35|327.22|325.02|327.55|325.35|327.22|325.02|0
1709007000000|2024-02-27 04:10:00|327.3|325.1|327.22|325.02|327.39|325.19|326.89|324.69|0
1709007300000|2024-02-27 04:15:00|327.38|325.18|327.22|325.02|327.55|325.35|327.22|325.02|0
1709007600000|2024-02-27 04:20:00|327.38|325.18|326.39|324.19|327.38|325.18|326.23|324.03|0
1709007900000|2024-02-27 04:25:00|326.56|324.36|327.05|324.85|327.05|324.85|326.56|324.36|0
1709008200000|2024-02-27 04:30:00|326.89|324.69|327.05|324.85|327.05|324.85|326.72|324.52|0
1709008500000|2024-02-27 04:35:00|326.96|324.76|327.54|325.34|327.71|325.51|326.96|324.76|0
1709008800000|2024-02-27 04:40:00|327.7|325.5|327.7|325.5|327.87|325.67|327.54|325.34|0
1709009100000|2024-02-27 04:45:00|327.87|325.67|327.87|325.67|327.87|325.67|327.54|325.34|0
1709009400000|2024-02-27 04:50:00|327.7|325.5|327.86|325.66|327.87|325.67|327.7|325.5|0
1709009700000|2024-02-27 04:55:00|327.7|325.5|328.03|325.83|328.03|325.83|327.7|325.5|0
1709010000000|2024-02-27 05:00:00|327.86|325.66|327.53|325.33|328.03|325.83|327.53|325.33|0
1709010300000|2024-02-27 05:05:00|327.61|325.41|328.19|325.99|328.35|326.15|327.61|325.41|0
1709010600000|2024-02-27 05:10:00|328.1|325.9|328.52|326.32|328.52|326.32|327.69|325.49|0
1709010900000|2024-02-27 05:15:00|328.68|326.48|328.35|326.15|328.68|326.48|328.35|326.15|0
1709011200000|2024-02-27 05:20:00|328.26|326.06|327.85|325.65|328.26|326.06|327.53|325.33|0
1709011500000|2024-02-27 05:25:00|327.69|325.49|327.19|324.99|327.85|325.65|327.03|324.83|0
1709011800000|2024-02-27 05:30:00|327.52|325.32|327.19|324.99|327.52|325.32|327.03|324.83|0
1709012100000|2024-02-27 05:35:00|327.03|324.83|326.53|324.33|327.03|324.83|326.37|324.17|0
1709012400000|2024-02-27 05:40:00|326.45|324.25|325.05|322.85|326.45|324.25|324.73|322.53|0
1709012700000|2024-02-27 05:45:00|325.22|323.02|325.54|323.34|325.71|323.51|325.22|323.02|0
1709013000000|2024-02-27 05:50:00|325.62|323.42|325.79|323.59|325.87|323.67|325.54|323.34|0
1709013300000|2024-02-27 05:55:00|325.71|323.51|326.2|324|326.36|324.16|325.71|323.51|0
1709013600000|2024-02-27 06:00:00|326.28|324.08|325.87|323.67|326.36|324.16|325.87|323.67|0
1709013900000|2024-02-27 06:05:00|325.7|323.5|325.87|323.67|326.2|324|325.7|323.5|0
1709014200000|2024-02-27 06:10:00|326.03|323.83|325.78|323.58|326.19|323.99|325.54|323.34|0
1709014500000|2024-02-27 06:15:00|325.86|323.66|326.03|323.83|326.03|323.83|325.54|323.34|0
1709014800000|2024-02-27 06:20:00|326.19|323.99|325.7|323.5|326.19|323.99|325.53|323.33|0
1709015100000|2024-02-27 06:25:00|325.86|323.66|325.86|323.66|326.02|323.82|325.7|323.5|0
1709015400000|2024-02-27 06:30:00|325.69|323.49|326.43|324.23|326.43|324.23|325.69|323.49|0
1709015700000|2024-02-27 06:35:00|326.51|324.31|326.51|324.31|327.01|324.81|326.51|324.31|0
1709016000000|2024-02-27 06:40:00|326.35|324.15|326.02|323.82|326.51|324.31|325.69|323.49|0
1709016300000|2024-02-27 06:45:00|326.18|323.98|326.02|323.82|326.51|324.31|326.02|323.82|0
1709016600000|2024-02-27 06:50:00|326.18|323.98|326.18|323.98|326.34|324.14|326.01|323.81|0
1709016900000|2024-02-27 06:55:00|326.01|323.81|326.18|323.98|326.18|323.98|325.85|323.65|0
1709017200000|2024-02-27 07:00:00|326.34|324.14|326.5|324.3|326.83|324.63|326.18|323.98|0
1709017500000|2024-02-27 07:05:00|326.34|324.14|327|324.8|327|324.8|326.09|323.89|0
1709017800000|2024-02-27 07:10:00|326.83|324.63|328.15|325.95|328.15|325.95|326.83|324.63|0
1709018100000|2024-02-27 07:15:00|328.31|326.11|328.31|326.11|328.8|326.6|327.98|325.78|0
1709018400000|2024-02-27 07:20:00|328.39|326.19|328.64|326.44|328.8|326.6|328.31|326.11|0
1709018700000|2024-02-27 07:25:00|328.55|326.35|329.79|327.59|329.79|327.59|328.47|326.27|0
1709019000000|2024-02-27 07:30:00|329.62|327.42|329.95|327.75|330.45|328.25|329.62|327.42|0
1709019300000|2024-02-27 07:35:00|330.12|327.92|330.61|328.41|330.61|328.41|330.12|327.92|0
1709019600000|2024-02-27 07:40:00|330.45|328.25|330.11|327.91|330.78|328.58|330.11|327.91|0
1709019900000|2024-02-27 07:45:00|329.95|327.75|329.45|327.25|329.95|327.75|329.29|327.09|0
1709020200000|2024-02-27 07:50:00|329.62|327.42|329.45|327.25|329.78|327.58|329.45|327.25|0
1709020500000|2024-02-27 07:55:00|329.29|327.09|329.61|327.41|329.94|327.74|329.29|327.09|0
1709020800000|2024-02-27 08:00:00|329.78|327.58|330.6|328.4|330.93|328.73|329.78|327.58|0
1709021100000|2024-02-27 08:05:00|330.44|328.24|330.44|328.24|330.6|328.4|329.78|327.58|0
1709021400000|2024-02-27 08:10:00|330.6|328.4|330.6|328.4|330.77|328.57|330.27|328.07|0
1709021700000|2024-02-27 08:15:00|330.77|328.57|329.77|327.57|330.77|328.57|329.11|326.91|0
1709022000000|2024-02-27 08:20:00|329.69|327.49|330.27|328.07|330.6|328.4|329.69|327.49|0
1709022300000|2024-02-27 08:25:00|330.43|328.23|330.18|327.98|330.6|328.4|329.85|327.65|0
1709022600000|2024-02-27 08:30:00|330.26|328.06|329.11|326.91|330.26|328.06|328.94|326.74|0
1709022900000|2024-02-27 08:35:00|329.27|327.07|328.78|326.58|329.77|327.57|327.79|325.59|0
1709023200000|2024-02-27 08:40:00|328.94|326.74|328.28|326.08|329.18|326.98|328.28|326.08|0
1709023500000|2024-02-27 08:45:00|328.11|325.91|327.29|325.09|328.11|325.91|327.29|325.09|0
1709023800000|2024-02-27 08:50:00|327.13|324.93|327.95|325.75|327.95|325.75|327.13|324.93|0
1709024100000|2024-02-27 08:55:00|328.11|325.91|327.29|325.09|328.11|325.91|326.96|324.76|0
1709024400000|2024-02-27 09:00:00|327.45|325.25|331.91|329.71|331.91|329.71|327.45|325.25|0
1709024700000|2024-02-27 09:05:00|331.74|329.54|331.57|329.37|331.74|329.54|331.08|328.88|0
1709025000000|2024-02-27 09:10:00|331.41|329.21|330.58|328.38|331.41|329.21|330.41|328.21|0
1709025300000|2024-02-27 09:15:00|330.74|328.54|331.07|328.87|331.24|329.04|330.41|328.21|0
1709025600000|2024-02-27 09:20:00|330.99|328.79|331.9|329.7|331.9|329.7|330.91|328.71|0
1709025900000|2024-02-27 09:25:00|332.07|329.87|333.06|330.86|333.39|331.19|331.9|329.7|0
1709026200000|2024-02-27 09:30:00|333.22|331.02|333.06|330.86|333.39|331.19|332.73|330.53|0
1709026500000|2024-02-27 09:35:00|332.89|330.69|333.06|330.86|333.39|331.19|332.72|330.52|0
1709026800000|2024-02-27 09:40:00|333.22|331.02|333.22|331.02|333.22|331.02|332.72|330.52|0
1709027100000|2024-02-27 09:45:00|333.05|330.85|332.55|330.35|333.22|331.02|332.55|330.35|0
1709027400000|2024-02-27 09:50:00|332.39|330.19|332.88|330.68|333.05|330.85|332.06|329.86|0
1709027700000|2024-02-27 09:55:00|332.72|330.52|332.8|330.6|333.05|330.85|332.55|330.35|0
1709028000000|2024-02-27 10:00:00|332.88|330.68|332.22|330.02|333.05|330.85|332.22|330.02|0
1709028300000|2024-02-27 10:05:00|332.46|330.26|333.21|331.01|333.54|331.34|332.38|330.18|0
1709028600000|2024-02-27 10:10:00|333.46|331.26|332.05|329.85|333.54|331.34|332.05|329.85|0
1709028900000|2024-02-27 10:15:00|331.96|329.76|332.21|330.01|332.71|330.51|331.72|329.52|0
1709029200000|2024-02-27 10:20:00|332.38|330.18|332.54|330.34|332.54|330.34|332.21|330.01|0
1709029500000|2024-02-27 10:25:00|332.62|330.42|332.54|330.34|332.71|330.51|332.37|330.17|0
1709029800000|2024-02-27 10:30:00|332.37|330.17|332.37|330.17|332.71|330.51|332.21|330.01|0
1709030100000|2024-02-27 10:35:00|332.21|330.01|332.12|329.92|332.54|330.34|332.04|329.84|0
1709030400000|2024-02-27 10:40:00|332.04|329.84|331.71|329.51|332.04|329.84|331.21|329.01|0
1709030700000|2024-02-27 10:45:00|331.62|329.42|332.2|330|332.7|330.5|331.38|329.18|0
1709031000000|2024-02-27 10:50:00|332.37|330.17|333.2|331|333.36|331.16|332.28|330.08|0
1709031300000|2024-02-27 10:55:00|333.03|330.83|333.19|330.99|333.2|331|332.7|330.5|0
1709031600000|2024-02-27 11:00:00|333.03|330.83|332.36|330.16|333.36|331.16|332.2|330|0
1709031900000|2024-02-27 11:05:00|332.2|330|332.53|330.33|332.53|330.33|331.86|329.66|0
1709032200000|2024-02-27 11:10:00|332.36|330.16|331.53|329.33|332.36|330.16|331.53|329.33|0
1709032500000|2024-02-27 11:15:00|331.7|329.5|331.69|329.49|332.03|329.83|331.53|329.33|0
1709032800000|2024-02-27 11:20:00|331.53|329.33|331.53|329.33|331.69|329.49|331.03|328.83|0
1709033100000|2024-02-27 11:25:00|331.36|329.16|331.53|329.33|332.19|329.99|331.36|329.16|0
1709033400000|2024-02-27 11:30:00|331.69|329.49|331.69|329.49|331.77|329.57|330.86|328.66|0
1709033700000|2024-02-27 11:35:00|331.52|329.32|331.85|329.65|331.85|329.65|331.52|329.32|0
1709034000000|2024-02-27 11:40:00|331.93|329.73|331.52|329.32|331.93|329.73|331.36|329.16|0
1709034300000|2024-02-27 11:45:00|331.69|329.49|331.2|329|332.08|329.88|331.2|329|0
1709034600000|2024-02-27 11:50:00|331.04|328.84|331.7|329.5|331.87|329.67|331.04|328.84|0
1709034900000|2024-02-27 11:55:00|331.86|329.66|331.37|329.17|331.86|329.66|331.37|329.17|0
1709035200000|2024-02-27 12:00:00|331.53|329.33|332.19|329.99|332.69|330.49|331.2|329|0
1709035500000|2024-02-27 12:05:00|332.03|329.83|332.52|330.32|332.85|330.65|332.03|329.83|0
1709035800000|2024-02-27 12:10:00|332.69|330.49|333.02|330.82|333.19|330.99|332.52|330.32|0
1709036100000|2024-02-27 12:15:00|333.18|330.98|333.68|331.48|333.85|331.65|333.18|330.98|0
1709036400000|2024-02-27 12:20:00|333.59|331.39|333.51|331.31|333.68|331.48|333.35|331.15|0
1709036700000|2024-02-27 12:25:00|333.68|331.48|334.01|331.81|334.01|331.81|333.51|331.31|0
1709037000000|2024-02-27 12:30:00|333.84|331.64|335.01|332.81|335.17|332.97|333.84|331.64|0
1709037300000|2024-02-27 12:35:00|334.84|332.64|334.51|332.31|335.01|332.81|334.17|331.97|0
1709037600000|2024-02-27 12:40:00|334.59|332.39|335|332.8|335|332.8|334.5|332.3|0
1709037900000|2024-02-27 12:45:00|335.17|332.97|335.5|333.3|335.5|333.3|335|332.8|0
1709038200000|2024-02-27 12:50:00|335.33|333.13|334.67|332.47|335.33|333.13|334.5|332.3|0
1709038500000|2024-02-27 12:55:00|334.5|332.3|334.5|332.3|334.83|332.63|334.5|332.3|0
1709038800000|2024-02-27 13:00:00|334.67|332.47|334|331.8|334.83|332.63|333.67|331.47|0
1709039100000|2024-02-27 13:05:00|333.83|331.63|332.83|330.63|334|331.8|332.67|330.47|0
1709039400000|2024-02-27 13:10:00|332.67|330.47|331.84|329.64|332.67|330.47|331.84|329.64|0
1709039700000|2024-02-27 13:15:00|331.67|329.47|329.85|327.65|331.84|329.64|328.53|326.33|0
1709040000000|2024-02-27 13:20:00|329.68|327.48|329.85|327.65|330.35|328.15|329.35|327.15|0
1709040300000|2024-02-27 13:25:00|329.68|327.48|329.85|327.65|330.34|328.14|329.52|327.32|0
1709040600000|2024-02-27 13:30:00|329.93|327.73|330.59|328.39|331.5|329.3|329.02|326.82|0
1709040900000|2024-02-27 13:35:00|330.51|328.31|331.33|329.13|332.16|329.96|330.34|328.14|0
1709041200000|2024-02-27 13:40:00|331.5|329.3|330.83|328.63|331.83|329.63|330.5|328.3|0
1709041500000|2024-02-27 13:45:00|330.67|328.47|332.32|330.12|332.32|330.12|330.34|328.14|0
1709041800000|2024-02-27 13:50:00|332.16|329.96|333.15|330.95|333.65|331.45|332.16|329.96|0
1709042100000|2024-02-27 13:55:00|333.32|331.12|333.65|331.45|334.39|332.19|332.65|330.45|0
1709042400000|2024-02-27 14:00:00|333.81|331.61|333.06|330.86|333.89|331.69|332.82|330.62|0
1709042700000|2024-02-27 14:05:00|332.98|330.78|332.32|330.12|333.15|330.95|332.06|329.86|0
1709043000000|2024-02-27 14:10:00|332.48|330.28|332.31|330.11|332.48|330.28|331.65|329.45|0
1709043300000|2024-02-27 14:15:00|332.48|330.28|332.48|330.28|332.98|330.78|332.31|330.11|0
1709043600000|2024-02-27 14:20:00|332.64|330.44|332.14|329.94|333.47|331.27|331.98|329.78|0
1709043900000|2024-02-27 14:25:00|331.98|329.78|333.3|331.1|334.8|332.6|331.98|329.78|0
1709044200000|2024-02-27 14:30:00|333.14|330.94|330.15|327.95|333.14|330.94|330.15|327.95|0
1709044500000|2024-02-27 14:35:00|329.99|327.79|328.17|325.97|330.49|328.29|327.35|325.15|0
1709044800000|2024-02-27 14:40:00|327.84|325.64|326.05|323.85|327.84|325.64|324.41|322.21|0
1709045100000|2024-02-27 14:45:00|326.22|324.02|326.87|324.67|327.53|325.33|325.39|323.19|0
1709045400000|2024-02-27 14:50:00|327.04|324.84|326.54|324.34|327.7|325.5|325.06|322.86|0
1709045700000|2024-02-27 14:55:00|326.87|324.67|327.7|325.5|328.69|326.49|326.54|324.34|0
1709046000000|2024-02-27 15:00:00|328.36|326.16|328.2|326|331.17|328.97|327.87|325.67|0
1709046300000|2024-02-27 15:05:00|328.37|326.17|326.55|324.35|328.37|326.17|325.07|322.87|0
1709046600000|2024-02-27 15:10:00|326.39|324.19|326.88|324.68|327.38|325.18|325.89|323.69|0
1709046900000|2024-02-27 15:15:00|326.72|324.52|329.19|326.99|329.19|326.99|326.22|324.02|0
1709047200000|2024-02-27 15:20:00|329.52|327.32|328.2|326|330.35|328.15|327.7|325.5|0
1709047500000|2024-02-27 15:25:00|328.03|325.83|328.94|326.74|329.02|326.82|326.55|324.35|0
1709047800000|2024-02-27 15:30:00|328.86|326.66|328.53|326.33|329.19|326.99|328.2|326|0
1709048100000|2024-02-27 15:35:00|328.19|325.99|326.71|324.51|329.19|326.99|326.54|324.34|0
1709048400000|2024-02-27 15:40:00|326.38|324.18|325.55|323.35|327.04|324.84|325.55|323.35|0
1709048700000|2024-02-27 15:45:00|325.39|323.19|328.02|325.82|328.69|326.49|324.73|322.53|0
1709049000000|2024-02-27 15:50:00|328.19|325.99|327.03|324.83|329.51|327.31|326.54|324.34|0
1709049300000|2024-02-27 15:55:00|327.2|325|328.19|325.99|328.52|326.32|327.03|324.83|0
1709049600000|2024-02-27 16:00:00|328.35|326.15|327.69|325.49|328.35|326.15|327.19|324.99|0
1709049900000|2024-02-27 16:05:00|327.6|325.4|326.2|324|328.02|325.82|326.2|324|0
1709050200000|2024-02-27 16:10:00|326.37|324.17|327.02|324.82|327.52|325.32|326.04|323.84|0
1709050500000|2024-02-27 16:15:00|326.86|324.66|325.87|323.67|327.02|324.82|325.05|322.85|0
1709050800000|2024-02-27 16:20:00|325.7|323.5|326.69|324.49|326.69|324.49|325.21|323.01|0
1709051100000|2024-02-27 16:25:00|326.53|324.33|325.21|323.01|327.35|325.15|324.88|322.68|0
1709051400000|2024-02-27 16:30:00|324.88|322.68|326.52|324.32|326.85|324.65|324.71|322.51|0
1709051700000|2024-02-27 16:35:00|326.36|324.16|325.7|323.5|326.36|324.16|323.89|321.69|0
1709052000000|2024-02-27 16:40:00|325.53|323.33|324.54|322.34|325.53|323.33|323.89|321.69|0
1709052300000|2024-02-27 16:45:00|324.71|322.51|325.04|322.84|325.37|323.17|324.22|322.02|0
1709052600000|2024-02-27 16:50:00|325.2|323|326.19|323.99|326.85|324.65|325.2|323|0
1709052900000|2024-02-27 16:55:00|326.35|324.15|326.51|324.31|327.01|324.81|326.19|323.99|0
1709053200000|2024-02-27 17:00:00|326.68|324.48|327.01|324.81|327.34|325.14|326.35|324.15|0
1709053500000|2024-02-27 17:05:00|326.84|324.64|326.18|323.98|327.17|324.97|326.18|323.98|0
1709053800000|2024-02-27 17:10:00|326.35|324.15|326.02|323.82|326.84|324.64|325.85|323.65|0
1709054100000|2024-02-27 17:15:00|326.18|323.98|325.03|322.83|326.34|324.14|324.53|322.33|0
1709054400000|2024-02-27 17:20:00|324.86|322.66|323.22|321.02|325.68|323.48|322.89|320.69|0
1709054700000|2024-02-27 17:25:00|323.05|320.85|324.2|322|325.19|322.99|323.05|320.85|0
1709055000000|2024-02-27 17:30:00|324.36|322.16|324.53|322.33|325.68|323.48|324.28|322.08|0
1709055300000|2024-02-27 17:35:00|324.69|322.49|322.72|320.52|325.02|322.82|322.39|320.19|0
1709055600000|2024-02-27 17:40:00|322.39|320.19|322.88|320.68|323.21|321.01|321.9|319.7|0
1709055900000|2024-02-27 17:45:00|322.72|320.52|322.55|320.35|323.7|321.5|322.22|320.02|0
1709056200000|2024-02-27 17:50:00|322.72|320.52|322.22|320.02|322.72|320.52|321.73|319.53|0
1709056500000|2024-02-27 17:55:00|321.97|319.77|321.07|318.87|322.06|319.86|320.75|318.55|0
1709056800000|2024-02-27 18:00:00|320.58|318.38|323.37|321.17|323.7|321.5|319.28|317.08|0
1709057100000|2024-02-27 18:05:00|323.28|321.08|323.37|321.17|324.02|321.82|322.38|320.18|0
1709057400000|2024-02-27 18:10:00|323.53|321.33|323.69|321.49|324.68|322.48|323.2|321|0
1709057700000|2024-02-27 18:15:00|323.86|321.66|322.87|320.67|324.35|322.15|322.87|320.67|0
1709058000000|2024-02-27 18:20:00|323.03|320.83|324.51|322.31|325.17|322.97|322.38|320.18|0
1709058300000|2024-02-27 18:25:00|324.67|322.47|322.21|320.01|325|322.8|321.96|319.76|0
1709058600000|2024-02-27 18:30:00|321.88|319.68|322.86|320.66|323.19|320.99|321.56|319.36|0
1709058900000|2024-02-27 18:35:00|323.03|320.83|323.52|321.32|323.68|321.48|322.21|320.01|0
1709059200000|2024-02-27 18:40:00|323.43|321.23|323.85|321.65|324.18|321.98|323.19|320.99|0
1709059500000|2024-02-27 18:45:00|323.68|321.48|324.17|321.97|324.34|322.14|323.02|320.82|0
1709059800000|2024-02-27 18:50:00|324.01|321.81|324.01|321.81|324.67|322.47|323.68|321.48|0
1709060100000|2024-02-27 18:55:00|324.17|321.97|325.81|323.61|326.47|324.27|324.01|321.81|0
1709060400000|2024-02-27 19:00:00|325.98|323.78|325.65|323.45|326.8|324.6|325.48|323.28|0
1709060700000|2024-02-27 19:05:00|325.81|323.61|325.98|323.78|326.64|324.44|325.81|323.61|0
1709061000000|2024-02-27 19:10:00|326.31|324.11|327.13|324.93|327.13|324.93|326.14|323.94|0
1709061300000|2024-02-27 19:15:00|327.29|325.09|329.94|327.74|330.27|328.07|327.13|324.93|0
1709061600000|2024-02-27 19:20:00|329.77|327.57|329.44|327.24|329.94|327.74|328.36|326.16|0
1709061900000|2024-02-27 19:25:00|329.61|327.41|329.44|327.24|329.69|327.49|327.95|325.75|0
1709062200000|2024-02-27 19:30:00|329.6|327.4|330.76|328.56|330.77|328.57|329.35|327.15|0
1709062500000|2024-02-27 19:35:00|330.93|328.73|330.1|327.9|330.93|328.73|329.93|327.73|0
1709062800000|2024-02-27 19:40:00|330.26|328.06|329.6|327.4|330.76|328.56|329.27|327.07|0
1709063100000|2024-02-27 19:45:00|329.43|327.23|329.1|326.9|329.77|327.57|328.44|326.24|0
1709063400000|2024-02-27 19:50:00|328.77|326.57|329.6|327.4|330.09|327.89|328.27|326.07|0
1709063700000|2024-02-27 19:55:00|329.76|327.56|331.59|329.39|331.75|329.55|329.76|327.56|0
1709064000000|2024-02-27 20:00:00|331.75|329.55|331.42|329.22|331.92|329.72|330.42|328.22|0
1709064300000|2024-02-27 20:05:00|331.58|329.38|331.25|329.05|331.58|329.38|330.75|328.55|0
1709064600000|2024-02-27 20:10:00|331.42|329.22|331.25|329.05|332.25|330.05|331.08|328.88|0
1709064900000|2024-02-27 20:15:00|331.16|328.96|329.59|327.39|331.25|329.05|329.09|326.89|0
1709065200000|2024-02-27 20:20:00|329.42|327.22|331.74|329.54|331.91|329.71|328.76|326.56|0
1709065500000|2024-02-27 20:25:00|331.91|329.71|332.41|330.21|333.07|330.87|330.91|328.71|0
1709065800000|2024-02-27 20:30:00|332.24|330.04|330.58|328.38|332.24|330.04|330.41|328.21|0
1709066100000|2024-02-27 20:35:00|330.74|328.54|331.24|329.04|331.57|329.37|330.25|328.05|0
1709066400000|2024-02-27 20:40:00|331.07|328.87|332.07|329.87|332.4|330.2|330.58|328.38|0
1709066700000|2024-02-27 20:45:00|331.9|329.7|333.07|330.87|333.07|330.87|331.74|329.54|0
1709067000000|2024-02-27 20:50:00|332.9|330.7|333.57|331.37|334.4|332.2|331.73|329.53|0
1709067300000|2024-02-27 20:55:00|333.07|330.87|333.56|331.36|335.07|332.87|332.73|330.53|0
1709067600000|2024-02-27 21:00:00|333.23|331.03|334.29|332.09|334.29|332.09|333.23|331.03|0
1709067900000|2024-02-27 21:05:00|334.46|332.26|333.51|331.31|334.62|332.42|333.42|331.22|0
1709068200000|2024-02-27 21:10:00|333.68|331.48|334.93|332.73|335.35|333.15|333.68|331.48|0
1709068500000|2024-02-27 21:15:00|334.95|332.55|335.28|332.88|335.28|332.88|334.95|332.55|0
1709068800000|2024-02-27 21:20:00|335.11|332.71|335.78|333.38|335.78|333.38|335.11|332.71|0
1709069100000|2024-02-27 21:25:00|335.61|333.21|335.61|333.21|335.78|333.38|335.61|333.21|0
1709069400000|2024-02-27 21:30:00|335.27|332.87|335.27|332.87|335.44|333.04|335.27|332.87|0
1709069700000|2024-02-27 21:35:00|335.11|332.71|334.94|332.54|335.27|332.87|334.94|332.54|0
1709070000000|2024-02-27 21:40:00|335.1|332.7|335.27|332.87|335.61|333.21|335.1|332.7|0
1709070300000|2024-02-27 21:45:00|335.35|332.95|335.27|332.87|335.44|333.04|335.27|332.87|0
1709070600000|2024-02-27 21:50:00|335.44|333.04|335.43|333.03|335.6|333.2|335.43|333.03|0
1709070900000|2024-02-27 21:55:00|335.35|332.95|334.05|331.65|335.35|332.95|333.93|331.53|0
1709071200000|2024-02-27 22:00:00|334.08|331.68|333.83|331.43|334.15|331.75|333.83|331.43|0
1709071500000|2024-02-27 22:05:00|333.91|331.51|333.86|331.46|334.03|331.63|333.78|331.38|0
1709071800000|2024-02-27 22:10:00|333.76|331.36|333.98|331.58|334|331.6|333.76|331.36|0
1709072100000|2024-02-27 22:15:00|333.95|331.55|333.65|331.25|333.95|331.55|333.47|331.07|0
1709072400000|2024-02-27 22:20:00|333.68|331.28|333.8|331.4|333.9|331.5|333.63|331.23|0
1709072700000|2024-02-27 22:25:00|333.83|331.43|333.85|331.45|333.9|331.5|333.82|331.42|0
1709073000000|2024-02-27 22:30:00|333.82|331.42|333.87|331.47|333.92|331.52|333.82|331.42|0
1709073300000|2024-02-27 22:35:00|333.85|331.45|333.53|331.13|333.87|331.47|333.41|331.01|0
1709073600000|2024-02-27 22:40:00|333.5|331.1|333.53|331.13|333.53|331.13|333.46|331.06|0
1709073900000|2024-02-27 22:45:00|333.65|331.25|333.67|331.27|333.7|331.3|333.64|331.24|0
1709074200000|2024-02-27 22:50:00|333.7|331.3|333.7|331.3|333.74|331.34|333.7|331.3|0
1709074500000|2024-02-27 22:55:00|333.74|331.34|333.91|331.51|334.04|331.64|333.67|331.27|0
1709074800000|2024-02-27 23:00:00|334.32|331.92|334.41|332.01|334.41|332.01|333.49|331.09|0
1709075100000|2024-02-27 23:05:00|334.24|331.84|334.24|331.84|334.24|331.84|333.91|331.51|0
1709075400000|2024-02-27 23:10:00|333.98|331.58|333.57|331.17|334.07|331.67|333.23|330.83|0
1709075700000|2024-02-27 23:15:00|333.48|331.08|333.4|331|333.65|331.25|333.23|330.83|0
1709076000000|2024-02-27 23:20:00|333.57|331.17|333.4|331|333.73|331.33|333.4|331|0
1709076300000|2024-02-27 23:25:00|333.48|331.08|333.73|331.33|333.73|331.33|333.23|330.83|0
1709076600000|2024-02-27 23:30:00|333.56|331.16|332.89|330.49|333.73|331.33|332.89|330.49|0
1709076900000|2024-02-27 23:35:00|332.81|330.41|332.56|330.16|332.89|330.49|332.56|330.16|0
1709077200000|2024-02-27 23:40:00|332.73|330.33|332.39|329.99|332.73|330.33|332.39|329.99|0
1709077500000|2024-02-27 23:45:00|332.3|329.9|332.3|329.9|332.39|329.99|332.06|329.66|0
1709077800000|2024-02-27 23:50:00|332.39|329.99|332.22|329.82|332.56|330.16|332.05|329.65|0
1709078100000|2024-02-27 23:55:00|332.13|329.73|332.05|329.65|332.22|329.82|332.05|329.65|0
1709078400000|2024-02-28 00:00:00|332.22|329.82|332.05|329.65|332.22|329.82|331.88|329.48|0
1709078700000|2024-02-28 00:05:00|332.22|329.82|332.38|329.98|332.55|330.15|332.05|329.65|0
1709079000000|2024-02-28 00:10:00|332.3|329.9|332.38|329.98|332.38|329.98|332.21|329.81|0
1709079300000|2024-02-28 00:15:00|332.21|329.81|332.71|330.31|332.79|330.39|332.21|329.81|0
1709079600000|2024-02-28 00:20:00|332.55|330.15|332.54|330.14|332.71|330.31|332.04|329.64|0
1709079900000|2024-02-28 00:25:00|332.38|329.98|332.71|330.31|332.71|330.31|332.38|329.98|0
1709080200000|2024-02-28 00:30:00|332.54|330.14|332.37|329.97|332.71|330.31|332.21|329.81|0
1709080500000|2024-02-28 00:35:00|332.21|329.81|332.21|329.81|332.37|329.97|332.21|329.81|0
1709080800000|2024-02-28 00:40:00|332.2|329.8|332.37|329.97|332.54|330.14|332.2|329.8|0
1709081100000|2024-02-28 00:45:00|332.2|329.8|332.2|329.8|332.37|329.97|332.2|329.8|0
1709081400000|2024-02-28 00:50:00|332.28|329.88|332.37|329.97|332.53|330.13|332.2|329.8|0
1709081700000|2024-02-28 00:55:00|332.2|329.8|331.87|329.47|332.37|329.97|331.87|329.47|0
1709082000000|2024-02-28 01:00:00|331.53|329.13|331.44|329.04|331.7|329.3|331.03|328.63|0
1709082300000|2024-02-28 01:05:00|331.36|328.96|331.86|329.46|332.03|329.63|331.36|328.96|0
1709082600000|2024-02-28 01:10:00|331.7|329.3|331.69|329.29|331.86|329.46|331.53|329.13|0
1709082900000|2024-02-28 01:15:00|331.76|329.56|332.76|330.56|333.09|330.89|331.76|329.56|0
1709083200000|2024-02-28 01:20:00|332.93|330.73|334.06|331.86|334.23|332.03|332.59|330.39|0
1709083500000|2024-02-28 01:25:00|334.23|332.03|333.89|331.69|334.39|332.19|333.89|331.69|0
1709083800000|2024-02-28 01:30:00|334.06|331.86|332.89|330.69|334.22|332.02|332.89|330.69|0
1709084100000|2024-02-28 01:35:00|332.72|330.52|333.55|331.35|333.56|331.36|332.72|330.52|0
1709084400000|2024-02-28 01:40:00|333.39|331.19|334.05|331.85|334.05|331.85|333.22|331.02|0
1709084700000|2024-02-28 01:45:00|334.13|331.93|333.88|331.68|334.22|332.02|333.72|331.52|0
1709085000000|2024-02-28 01:50:00|334.05|331.85|333.88|331.68|334.22|332.02|333.88|331.68|0
1709085300000|2024-02-28 01:55:00|334.05|331.85|333.88|331.68|334.05|331.85|333.55|331.35|0
1709085600000|2024-02-28 02:00:00|333.79|331.59|333.55|331.35|334.38|332.18|333.38|331.18|0
1709085900000|2024-02-28 02:05:00|333.38|331.18|333.54|331.34|333.71|331.51|333.38|331.18|0
1709086200000|2024-02-28 02:10:00|333.46|331.26|333.88|331.68|333.88|331.68|333.38|331.18|0
1709086500000|2024-02-28 02:15:00|333.79|331.59|333.87|331.67|334.04|331.84|333.71|331.51|0
1709086800000|2024-02-28 02:20:00|333.71|331.51|334.04|331.84|334.21|332.01|333.54|331.34|0
1709087100000|2024-02-28 02:25:00|334.21|332.01|334.54|332.34|334.71|332.51|334.04|331.84|0
1709087400000|2024-02-28 02:30:00|334.37|332.17|334.37|332.17|334.54|332.34|334.2|332|0
1709087700000|2024-02-28 02:35:00|334.2|332|334.2|332|334.37|332.17|334.04|331.84|0
1709088000000|2024-02-28 02:40:00|334.03|331.83|333.7|331.5|334.03|331.83|333.53|331.33|0
1709088300000|2024-02-28 02:45:00|333.61|331.41|334.03|331.83|334.2|332|333.53|331.33|0
1709088600000|2024-02-28 02:50:00|333.86|331.66|334.03|331.83|334.2|332|333.86|331.66|0
1709088900000|2024-02-28 02:55:00|334.11|331.91|334.53|332.33|334.53|332.33|334.03|331.83|0
1709089200000|2024-02-28 03:00:00|334.69|332.49|334.36|332.16|334.86|332.66|334.19|331.99|0
1709089500000|2024-02-28 03:05:00|334.44|332.24|334.36|332.16|334.53|332.33|334.19|331.99|0
1709089800000|2024-02-28 03:10:00|334.27|332.07|334.19|331.99|334.36|332.16|334.19|331.99|0
1709090100000|2024-02-28 03:15:00|334.02|331.82|334.02|331.82|334.19|331.99|333.69|331.49|0
1709090400000|2024-02-28 03:20:00|334.19|331.99|334.02|331.82|334.35|332.15|334.02|331.82|0
1709090700000|2024-02-28 03:25:00|334.19|331.99|334.35|332.15|334.35|332.15|334.02|331.82|0
1709091000000|2024-02-28 03:30:00|334.52|332.32|334.52|332.32|334.68|332.48|334.35|332.15|0
1709091300000|2024-02-28 03:35:00|334.68|332.48|334.35|332.15|334.68|332.48|334.18|331.98|0
1709091600000|2024-02-28 03:40:00|334.18|331.98|334.43|332.23|334.68|332.48|334.18|331.98|0
1709091900000|2024-02-28 03:45:00|334.51|332.31|335.01|332.81|335.18|332.98|334.51|332.31|0
1709092200000|2024-02-28 03:50:00|335.18|332.98|334.84|332.64|335.18|332.98|334.84|332.64|0
1709092500000|2024-02-28 03:55:00|335.01|332.81|335.34|333.14|335.34|333.14|334.84|332.64|0
1709092800000|2024-02-28 04:00:00|335.17|332.97|335.17|332.97|335.34|333.14|335.01|332.81|0
1709093100000|2024-02-28 04:05:00|335.01|332.81|334.84|332.64|335.17|332.97|334.84|332.64|0
1709093400000|2024-02-28 04:10:00|335|332.8|334.67|332.47|335|332.8|334.67|332.47|0
1709093700000|2024-02-28 04:15:00|334.84|332.64|334.33|332.13|334.84|332.64|334.33|332.13|0
1709094000000|2024-02-28 04:20:00|334.5|332.3|334.33|332.13|334.5|332.3|334.33|332.13|0
1709094300000|2024-02-28 04:25:00|334.5|332.3|334.16|331.96|334.5|332.3|334.16|331.96|0
1709094600000|2024-02-28 04:30:00|334.33|332.13|333.99|331.79|334.33|332.13|333.99|331.79|0
1709094900000|2024-02-28 04:35:00|334.16|331.96|333.83|331.63|334.16|331.96|333.83|331.63|0
1709095200000|2024-02-28 04:40:00|333.66|331.46|332.99|330.79|333.83|331.63|332.99|330.79|0
1709095500000|2024-02-28 04:45:00|333.07|330.87|333.66|331.46|333.66|331.46|332.99|330.79|0
1709095800000|2024-02-28 04:50:00|333.49|331.29|333.65|331.45|333.82|331.62|333.49|331.29|0
1709096100000|2024-02-28 04:55:00|333.57|331.37|333.15|330.95|333.57|331.37|333.15|330.95|0
1709096400000|2024-02-28 05:00:00|333.32|331.12|333.48|331.28|333.49|331.29|333.32|331.12|0
1709096700000|2024-02-28 05:05:00|333.65|331.45|333.65|331.45|333.65|331.45|333.48|331.28|0
1709097000000|2024-02-28 05:10:00|333.82|331.62|333.98|331.78|334.32|332.12|333.82|331.62|0
1709097300000|2024-02-28 05:15:00|333.81|331.61|333.81|331.61|333.81|331.61|333.65|331.45|0
1709097600000|2024-02-28 05:20:00|333.98|331.78|333.48|331.28|333.98|331.78|333.31|331.11|0
1709097900000|2024-02-28 05:25:00|333.31|331.11|332.81|330.61|333.48|331.28|332.81|330.61|0
1709098200000|2024-02-28 05:30:00|332.98|330.78|332.64|330.44|333.14|330.94|332.64|330.44|0
1709098500000|2024-02-28 05:35:00|332.48|330.28|332.47|330.27|332.64|330.44|332.31|330.11|0
1709098800000|2024-02-28 05:40:00|332.64|330.44|332.47|330.27|332.81|330.61|332.47|330.27|0
1709099100000|2024-02-28 05:45:00|332.64|330.44|332.64|330.44|332.8|330.6|332.47|330.27|0
1709099400000|2024-02-28 05:50:00|332.47|330.27|332.64|330.44|332.8|330.6|332.47|330.27|0
1709099700000|2024-02-28 05:55:00|332.47|330.27|332.63|330.43|332.64|330.44|332.47|330.27|0
1709100000000|2024-02-28 06:00:00|332.8|330.6|332.3|330.1|332.8|330.6|332.3|330.1|0
1709100300000|2024-02-28 06:05:00|332.47|330.27|332.13|329.93|332.63|330.43|331.8|329.6|0
1709100600000|2024-02-28 06:10:00|331.97|329.77|332.3|330.1|332.46|330.26|331.96|329.76|0
1709100900000|2024-02-28 06:15:00|332.13|329.93|332.13|329.93|332.3|330.1|331.96|329.76|0
1709101200000|2024-02-28 06:20:00|331.96|329.76|331.3|329.1|332.13|329.93|330.96|328.76|0
1709101500000|2024-02-28 06:25:00|331.46|329.26|331.63|329.43|331.63|329.43|331.3|329.1|0
1709101800000|2024-02-28 06:30:00|331.79|329.59|331.79|329.59|331.96|329.76|331.63|329.43|0
1709102100000|2024-02-28 06:35:00|331.96|329.76|331.79|329.59|331.96|329.76|331.79|329.59|0
1709102400000|2024-02-28 06:40:00|331.62|329.42|332.12|329.92|332.12|329.92|331.62|329.42|0
1709102700000|2024-02-28 06:45:00|332.29|330.09|331.95|329.75|332.29|330.09|331.95|329.75|0
1709103000000|2024-02-28 06:50:00|332.12|329.92|331.95|329.75|332.12|329.92|331.78|329.58|0
1709103300000|2024-02-28 06:55:00|332.12|329.92|332.11|329.91|332.28|330.08|331.95|329.75|0
1709103600000|2024-02-28 07:00:00|332.28|330.08|333.02|330.82|333.11|330.91|332.11|329.91|0
1709103900000|2024-02-28 07:05:00|333.11|330.91|332.61|330.41|333.28|331.08|332.44|330.24|0
1709104200000|2024-02-28 07:10:00|332.52|330.32|331.94|329.74|332.61|330.41|331.78|329.58|0
1709104500000|2024-02-28 07:15:00|331.78|329.58|331.44|329.24|332.28|330.08|331.44|329.24|0
1709104800000|2024-02-28 07:20:00|331.61|329.41|331.44|329.24|331.78|329.58|331.28|329.08|0
1709105100000|2024-02-28 07:25:00|331.28|329.08|330.44|328.24|331.61|329.41|330.11|327.91|0
1709105400000|2024-02-28 07:30:00|330.36|328.16|329.87|327.67|330.78|328.58|329.38|327.18|0
1709105700000|2024-02-28 07:35:00|330.04|327.84|329.54|327.34|330.2|328|329.37|327.17|0
1709106000000|2024-02-28 07:40:00|329.45|327.25|329.54|327.34|329.54|327.34|329.04|326.84|0
1709106300000|2024-02-28 07:45:00|329.37|327.17|330.53|328.33|330.53|328.33|329.29|327.09|0
1709106600000|2024-02-28 07:50:00|330.7|328.5|330.2|328|330.7|328.5|330.03|327.83|0
1709106900000|2024-02-28 07:55:00|330.36|328.16|330.36|328.16|331.03|328.83|330.2|328|0
1709107200000|2024-02-28 08:00:00|330.2|328|329.53|327.33|330.2|328|329.03|326.83|0
1709107500000|2024-02-28 08:05:00|329.7|327.5|330.03|327.83|330.36|328.16|329.7|327.5|0
1709107800000|2024-02-28 08:10:00|329.94|327.74|329.36|327.16|329.94|327.74|328.7|326.5|0
1709108100000|2024-02-28 08:15:00|329.2|327|328.53|326.33|329.53|327.33|328.37|326.17|0
1709108400000|2024-02-28 08:20:00|328.37|326.17|326.71|324.51|328.37|326.17|326.55|324.35|0
1709108700000|2024-02-28 08:25:00|326.55|324.35|327.2|325|327.37|325.17|326.54|324.34|0
1709109000000|2024-02-28 08:30:00|327.37|325.17|326.21|324.01|327.37|325.17|325.55|323.35|0
1709109300000|2024-02-28 08:35:00|326.38|324.18|327.12|324.92|327.2|325|326.38|324.18|0
1709109600000|2024-02-28 08:40:00|327.2|325|327.03|324.83|327.37|325.17|326.87|324.67|0
1709109900000|2024-02-28 08:45:00|326.87|324.67|326.54|324.34|327.03|324.83|326.21|324.01|0
1709110200000|2024-02-28 08:50:00|326.62|324.42|325.55|323.35|327.03|324.83|325.38|323.18|0
1709110500000|2024-02-28 08:55:00|325.22|323.02|324.91|322.71|325.55|323.35|323.44|321.24|0
1709110800000|2024-02-28 09:00:00|324.75|322.55|325.9|323.7|326.07|323.87|324.75|322.55|0
1709111100000|2024-02-28 09:05:00|325.98|323.78|325.57|323.37|326.4|324.2|325.4|323.2|0
1709111400000|2024-02-28 09:10:00|325.65|323.45|325.32|323.12|326.39|324.19|325.24|323.04|0
1709111700000|2024-02-28 09:15:00|325.24|323.04|325.07|322.87|325.57|323.37|324.58|322.38|0
1709112000000|2024-02-28 09:20:00|325.24|323.04|324.58|322.38|325.4|323.2|324.25|322.05|0
1709112300000|2024-02-28 09:25:00|324.74|322.54|321.45|319.25|324.74|322.54|321.29|319.09|0
1709112600000|2024-02-28 09:30:00|321.62|319.42|320.47|318.27|321.78|319.58|319.49|317.29|0
1709112900000|2024-02-28 09:35:00|320.31|318.11|320.3|318.1|321.12|318.92|319.65|317.45|0
1709113200000|2024-02-28 09:40:00|320.47|318.27|317.69|315.49|320.63|318.43|316.88|314.68|0
1709113500000|2024-02-28 09:45:00|317.37|315.17|317.37|315.17|318.02|315.82|316.55|314.35|0
1709113800000|2024-02-28 09:50:00|317.2|315|318.01|315.81|318.67|316.47|317.2|315|0
1709114100000|2024-02-28 09:55:00|317.85|315.65|317.52|315.32|318.67|316.47|317.2|315|0
1709114400000|2024-02-28 10:00:00|317.36|315.16|317.69|315.49|319.32|317.12|317.36|315.16|0
1709114700000|2024-02-28 10:05:00|318.01|315.81|317.85|315.65|318.58|316.38|317.44|315.24|0
1709115000000|2024-02-28 10:10:00|318.01|315.81|317.85|315.65|318.33|316.13|317.03|314.83|0
1709115300000|2024-02-28 10:15:00|317.84|315.64|317.84|315.64|318.09|315.89|317.36|315.16|0
1709115600000|2024-02-28 10:20:00|318.01|315.81|319.15|316.95|319.55|317.35|317.68|315.48|0
1709115900000|2024-02-28 10:25:00|319.31|317.11|320.45|318.25|321.27|319.07|318.82|316.62|0
1709116200000|2024-02-28 10:30:00|320.29|318.09|320.61|318.41|321.43|319.23|319.96|317.76|0
1709116500000|2024-02-28 10:35:00|320.69|318.49|322.25|320.05|323.56|321.36|320.45|318.25|0
1709116800000|2024-02-28 10:40:00|322.74|320.54|322.41|320.21|323.73|321.53|322.25|320.05|0
1709117100000|2024-02-28 10:45:00|322.25|320.05|322.25|320.05|322.74|320.54|321.92|319.72|0
1709117400000|2024-02-28 10:50:00|322.41|320.21|321.92|319.72|322.41|320.21|321.75|319.55|0
1709117700000|2024-02-28 10:55:00|322.08|319.88|322.57|320.37|322.98|320.78|321.92|319.72|0
1709118000000|2024-02-28 11:00:00|322.49|320.29|321.75|319.55|322.49|320.29|321.42|319.22|0
1709118300000|2024-02-28 11:05:00|321.59|319.39|321.09|318.89|322.08|319.88|321.09|318.89|0
1709118600000|2024-02-28 11:10:00|321.26|319.06|322.4|320.2|322.4|320.2|321.09|318.89|0
1709118900000|2024-02-28 11:15:00|322.32|320.12|323.06|320.86|323.22|321.02|322.07|319.87|0
1709119200000|2024-02-28 11:20:00|322.89|320.69|323.22|321.02|323.55|321.35|322.89|320.69|0
1709119500000|2024-02-28 11:25:00|323.38|321.18|323.38|321.18|323.63|321.43|323.05|320.85|0
1709119800000|2024-02-28 11:30:00|323.3|321.1|322.89|320.69|323.71|321.51|322.72|320.52|0
1709120100000|2024-02-28 11:35:00|322.72|320.52|323.87|321.67|323.87|321.67|322.72|320.52|0
1709120400000|2024-02-28 11:40:00|324.2|322|323.87|321.67|324.86|322.66|323.71|321.51|0
1709120700000|2024-02-28 11:45:00|323.71|321.51|324.03|321.83|324.03|321.83|323.38|321.18|0
1709121000000|2024-02-28 11:50:00|323.87|321.67|323.21|321.01|324.03|321.83|323.04|320.84|0
1709121300000|2024-02-28 11:55:00|323.37|321.17|322.71|320.51|323.37|321.17|322.06|319.86|0
1709121600000|2024-02-28 12:00:00|322.88|320.68|323.21|321.01|324.03|321.83|322.88|320.68|0
1709121900000|2024-02-28 12:05:00|323.04|320.84|322.55|320.35|323.86|321.66|322.55|320.35|0
1709122200000|2024-02-28 12:10:00|322.38|320.18|322.05|319.85|323.04|320.84|321.73|319.53|0
1709122500000|2024-02-28 12:15:00|321.89|319.69|321.56|319.36|322.22|320.02|320.58|318.38|0
1709122800000|2024-02-28 12:20:00|321.4|319.2|322.21|320.01|322.54|320.34|321.23|319.03|0
1709123100000|2024-02-28 12:25:00|322.38|320.18|322.54|320.34|323.36|321.16|322.38|320.18|0
1709123400000|2024-02-28 12:30:00|322.7|320.5|323.36|321.16|323.52|321.32|322.05|319.85|0
1709123700000|2024-02-28 12:35:00|323.52|321.32|322.7|320.5|323.69|321.49|322.7|320.5|0
1709124000000|2024-02-28 12:40:00|322.54|320.34|322.12|319.92|322.7|320.5|321.72|319.52|0
1709124300000|2024-02-28 12:45:00|322.37|320.17|322.04|319.84|322.94|320.74|321.71|319.51|0
1709124600000|2024-02-28 12:50:00|321.71|319.51|320.4|318.2|322.04|319.84|320.4|318.2|0
1709124900000|2024-02-28 12:55:00|320.57|318.37|320.07|317.87|320.57|318.37|319.75|317.55|0
1709125200000|2024-02-28 13:00:00|319.91|317.71|321.38|319.18|321.54|319.34|319.75|317.55|0
1709125500000|2024-02-28 13:05:00|321.54|319.34|321.87|319.67|322.36|320.16|321.22|319.02|0
1709125800000|2024-02-28 13:10:00|322.03|319.83|321.21|319.01|322.03|319.83|320.72|318.52|0
1709126100000|2024-02-28 13:15:00|321.05|318.85|322.52|320.32|323.02|320.82|320.89|318.69|0
1709126400000|2024-02-28 13:20:00|322.69|320.49|322.85|320.65|323.67|321.47|322.52|320.32|0
1709126700000|2024-02-28 13:25:00|323.01|320.81|322.68|320.48|323.18|320.98|322.11|319.91|0
1709127000000|2024-02-28 13:30:00|322.76|320.56|325.64|323.44|326.3|324.1|321.04|318.84|0
1709127300000|2024-02-28 13:35:00|325.97|323.77|324.32|322.12|326.47|324.27|324.16|321.96|0
1709127600000|2024-02-28 13:40:00|323.99|321.79|323.34|321.14|323.99|321.79|321.53|319.33|0
1709127900000|2024-02-28 13:45:00|323.5|321.3|324.98|322.78|325.48|323.28|323.5|321.3|0
1709128200000|2024-02-28 13:50:00|324.65|322.45|322.84|320.64|325.14|322.94|322.35|320.15|0
1709128500000|2024-02-28 13:55:00|322.68|320.48|324.89|322.69|325.14|322.94|322.68|320.48|0
1709128800000|2024-02-28 14:00:00|324.98|322.78|323.99|321.79|324.98|322.78|323.82|321.62|0
1709129100000|2024-02-28 14:05:00|324.15|321.95|322.67|320.47|324.32|322.12|322.34|320.14|0
1709129400000|2024-02-28 14:10:00|322.75|320.55|322.01|319.81|322.83|320.63|321.76|319.56|0
1709129700000|2024-02-28 14:15:00|321.93|319.73|322.17|319.97|322.83|320.63|321.68|319.48|0
1709130000000|2024-02-28 14:20:00|322.34|320.14|322.5|320.3|323.49|321.29|322.01|319.81|0
1709130300000|2024-02-28 14:25:00|322.34|320.14|322.5|320.3|322.99|320.79|321.52|319.32|0
1709130600000|2024-02-28 14:30:00|322.17|319.97|322.5|320.3|324.14|321.94|320.2|318|0
1709130900000|2024-02-28 14:35:00|322.66|320.46|323.81|321.61|324.31|322.11|322.66|320.46|0
1709131200000|2024-02-28 14:40:00|323.15|320.95|324.3|322.1|325.46|323.26|323.15|320.95|0
1709131500000|2024-02-28 14:45:00|324.14|321.94|323.31|321.11|325.29|323.09|323.31|321.11|0
1709131800000|2024-02-28 14:50:00|323.48|321.28|321.67|319.47|323.48|321.28|319.87|317.67|0
1709132100000|2024-02-28 14:55:00|321.51|319.31|321.44|319.24|322.1|319.9|320.78|318.58|0
1709132400000|2024-02-28 15:00:00|321.6|319.4|322.82|320.62|323.97|321.77|321.11|318.91|0
1709132700000|2024-02-28 15:05:00|322.98|320.78|324.95|322.75|325.28|323.08|322.49|320.29|0
1709133000000|2024-02-28 15:10:00|325.12|322.92|324.79|322.59|326.6|324.4|324.79|322.59|0
1709133300000|2024-02-28 15:15:00|324.95|322.75|324.95|322.75|325.77|323.57|324.46|322.26|0
1709133600000|2024-02-28 15:20:00|324.78|322.58|324.12|321.92|325.61|323.41|323.96|321.76|0
1709133900000|2024-02-28 15:25:00|323.96|321.76|324.62|322.42|325.11|322.91|322.64|320.44|0
1709134200000|2024-02-28 15:30:00|324.45|322.25|326.43|324.23|326.43|324.23|324.12|321.92|0
1709134500000|2024-02-28 15:35:00|326.26|324.06|326.92|324.72|327.92|325.72|326.1|323.9|0
1709134800000|2024-02-28 15:40:00|327.09|324.89|328.14|325.94|328.47|326.27|326.92|324.72|0
1709135100000|2024-02-28 15:45:00|327.97|325.77|328.63|326.43|328.96|326.76|327.14|324.94|0
1709135400000|2024-02-28 15:50:00|328.8|326.6|328.96|326.76|329.62|327.42|328.3|326.1|0
1709135700000|2024-02-28 15:55:00|328.79|326.59|330.45|328.25|330.78|328.58|328.46|326.26|0
1709136000000|2024-02-28 16:00:00|330.62|328.42|332.83|330.63|333|330.8|330.62|328.42|0
1709136300000|2024-02-28 16:05:00|333.16|330.96|331.33|329.13|333.5|331.3|331.33|329.13|0
1709136600000|2024-02-28 16:10:00|331.5|329.3|331.5|329.3|331.83|329.63|330.67|328.47|0
1709136900000|2024-02-28 16:15:00|331.33|329.13|331.12|328.92|331.99|329.79|330.45|328.25|0
1709137200000|2024-02-28 16:20:00|331.28|329.08|330.78|328.58|331.78|329.58|330.45|328.25|0
1709137500000|2024-02-28 16:25:00|330.95|328.75|330.62|328.42|330.95|328.75|329.79|327.59|0
1709137800000|2024-02-28 16:30:00|330.78|328.58|329.29|327.09|331.11|328.91|328.29|326.09|0
1709138100000|2024-02-28 16:35:00|329.45|327.25|330.78|328.58|331.28|329.08|329.29|327.09|0
1709138400000|2024-02-28 16:40:00|330.94|328.74|331.77|329.57|331.77|329.57|330.28|328.08|0
1709138700000|2024-02-28 16:45:00|332.11|329.91|331.44|329.24|332.27|330.07|331.11|328.91|0
1709139000000|2024-02-28 16:50:00|331.61|329.41|331.44|329.24|332.1|329.9|331.11|328.91|0
1709139300000|2024-02-28 16:55:00|331.27|329.07|330.94|328.74|331.94|329.74|330.77|328.57|0
1709139600000|2024-02-28 17:00:00|330.77|328.57|331.27|329.07|331.6|329.4|329.77|327.57|0
1709139900000|2024-02-28 17:05:00|331.1|328.9|329.77|327.57|331.1|328.9|329.61|327.41|0
1709140200000|2024-02-28 17:10:00|329.94|327.74|329.94|327.74|330.6|328.4|329.61|327.41|0
1709140500000|2024-02-28 17:15:00|329.77|327.57|328.28|326.08|329.94|327.74|328.28|326.08|0
1709140800000|2024-02-28 17:20:00|328.44|326.24|328.44|326.24|328.94|326.74|327.62|325.42|0
1709141100000|2024-02-28 17:25:00|328.28|326.08|327.28|325.08|328.61|326.41|326.46|324.26|0
1709141400000|2024-02-28 17:30:00|326.95|324.75|325.14|322.94|327.28|325.08|323.82|321.62|0
1709141700000|2024-02-28 17:35:00|324.97|322.77|323.98|321.78|325.8|323.6|323.98|321.78|0
1709142000000|2024-02-28 17:40:00|323.66|321.46|325.79|323.59|325.96|323.76|323.49|321.29|0
1709142300000|2024-02-28 17:45:00|325.63|323.43|326.62|324.42|327.11|324.91|325.3|323.1|0
1709142600000|2024-02-28 17:50:00|326.78|324.58|326.06|323.86|327.28|325.08|325.4|323.2|0
1709142900000|2024-02-28 17:55:00|326.22|324.02|325.73|323.53|326.55|324.35|325.4|323.2|0
1709143200000|2024-02-28 18:00:00|325.56|323.36|324.57|322.37|326.06|323.86|324.41|322.21|0
1709143500000|2024-02-28 18:05:00|324.74|322.54|324.24|322.04|325.06|322.86|323.25|321.05|0
1709143800000|2024-02-28 18:10:00|323.91|321.71|326.05|323.85|326.05|323.85|323.58|321.38|0
1709144100000|2024-02-28 18:15:00|326.22|324.02|327.21|325.01|327.87|325.67|325.89|323.69|0
1709144400000|2024-02-28 18:20:00|327.37|325.17|328.53|326.33|329.03|326.83|327.21|325.01|0
1709144700000|2024-02-28 18:25:00|328.36|326.16|329.86|327.66|330.02|327.82|328.2|326|0
1709145000000|2024-02-28 18:30:00|330.02|327.82|330.68|328.48|331.35|329.15|330.02|327.82|0
1709145300000|2024-02-28 18:35:00|330.85|328.65|331.18|328.98|331.51|329.31|330.35|328.15|0
1709145600000|2024-02-28 18:40:00|331.51|329.31|330.35|328.15|331.68|329.48|330.18|327.98|0
1709145900000|2024-02-28 18:45:00|330.18|327.98|329.68|327.48|331.01|328.81|329.35|327.15|0
1709146200000|2024-02-28 18:50:00|329.35|327.15|330.01|327.81|330.18|327.98|329.02|326.82|0
1709146500000|2024-02-28 18:55:00|330.18|327.98|330.84|328.64|330.84|328.64|330.01|327.81|0
1709146800000|2024-02-28 19:00:00|331.17|328.97|329.84|327.64|331.17|328.97|329.51|327.31|0
1709147100000|2024-02-28 19:05:00|329.51|327.31|327.69|325.49|329.68|327.48|327.52|325.32|0
1709147400000|2024-02-28 19:10:00|327.19|324.99|324.55|322.35|327.85|325.65|323.89|321.69|0
1709147700000|2024-02-28 19:15:00|324.71|322.51|326.86|324.66|327.35|325.15|323.56|321.36|0
1709148000000|2024-02-28 19:20:00|326.69|324.49|326.85|324.65|327.35|325.15|326.19|323.99|0
1709148300000|2024-02-28 19:25:00|327.18|324.98|325.04|322.84|327.18|324.98|324.87|322.67|0
1709148600000|2024-02-28 19:30:00|324.87|322.67|323.88|321.68|324.87|322.67|323.55|321.35|0
1709148900000|2024-02-28 19:35:00|323.55|321.35|323.55|321.35|323.72|321.52|321.75|319.55|0
1709149200000|2024-02-28 19:40:00|323.39|321.19|322.73|320.53|323.39|321.19|322.24|320.04|0
1709149500000|2024-02-28 19:45:00|322.89|320.69|323.05|320.85|324.21|322.01|322.4|320.2|0
1709149800000|2024-02-28 19:50:00|322.89|320.69|323.87|321.67|323.87|321.67|321.08|318.88|0
1709150100000|2024-02-28 19:55:00|323.71|321.51|325.52|323.32|325.69|323.49|323.55|321.35|0
1709150400000|2024-02-28 20:00:00|325.85|323.65|327.34|325.14|328.33|326.13|325.52|323.32|0
1709150700000|2024-02-28 20:05:00|327.01|324.81|324.53|322.33|327.01|324.81|323.54|321.34|0
1709151000000|2024-02-28 20:10:00|324.2|322|324.2|322|325.02|322.82|323.38|321.18|0
1709151300000|2024-02-28 20:15:00|323.87|321.67|325.18|322.98|325.35|323.15|323.7|321.5|0
1709151600000|2024-02-28 20:20:00|325.02|322.82|325.84|323.64|326.67|324.47|324.03|321.83|0
1709151900000|2024-02-28 20:25:00|325.68|323.48|327.33|325.13|327.66|325.46|325.51|323.31|0
1709152200000|2024-02-28 20:30:00|327.49|325.29|327.66|325.46|327.66|325.46|326.5|324.3|0
1709152500000|2024-02-28 20:35:00|327.49|325.29|326.66|324.46|327.82|325.62|326.5|324.3|0
1709152800000|2024-02-28 20:40:00|326.83|324.63|325.51|323.31|327.16|324.96|325.18|322.98|0
1709153100000|2024-02-28 20:45:00|325.34|323.14|325.67|323.47|326|323.8|323.69|321.49|0
1709153400000|2024-02-28 20:50:00|325.5|323.3|323.2|321|325.83|323.63|322.37|320.17|0
1709153700000|2024-02-28 20:55:00|323.85|321.65|328.15|325.95|328.15|325.95|323.69|321.49|0
1709154000000|2024-02-28 21:00:00|327.98|325.78|323.36|321.16|328.15|325.95|321.39|319.19|0
1709154300000|2024-02-28 21:05:00|323.03|320.83|321.22|319.02|323.36|321.16|321.06|318.86|0
1709154600000|2024-02-28 21:10:00|321.39|319.19|321.38|319.18|321.88|319.68|321.22|319.02|0
1709154900000|2024-02-28 21:15:00|321.81|319.41|320.17|317.77|321.98|319.58|320.01|317.61|0
1709155200000|2024-02-28 21:20:00|320.34|317.94|320.5|318.1|320.5|318.1|320.01|317.61|0
1709155500000|2024-02-28 21:25:00|320.66|318.26|320.33|317.93|320.82|318.42|320.17|317.77|0
1709155800000|2024-02-28 21:30:00|320.17|317.77|319.84|317.44|320.33|317.93|319.84|317.44|0
1709156100000|2024-02-28 21:35:00|320|317.6|319.35|316.95|320|317.6|319.18|316.78|0
1709156400000|2024-02-28 21:40:00|319.18|316.78|318.86|316.46|319.35|316.95|318.86|316.46|0
1709156700000|2024-02-28 21:45:00|319.02|316.62|318.69|316.29|319.18|316.78|318.53|316.13|0
1709157000000|2024-02-28 21:50:00|318.53|316.13|319.75|317.35|319.75|317.35|318.53|316.13|0
1709157300000|2024-02-28 21:55:00|319.83|317.43|320.58|318.18|320.81|318.41|319.83|317.43|0
1709157600000|2024-02-28 22:00:00|320.53|318.13|319.84|317.44|320.53|318.13|319.52|317.12|0
1709157900000|2024-02-28 22:05:00|319.88|317.48|320.34|317.94|320.34|317.94|319.81|317.41|0
1709158200000|2024-02-28 22:10:00|320.29|317.89|320.19|317.79|320.43|318.03|320.02|317.62|0
1709158500000|2024-02-28 22:15:00|320.17|317.77|320.43|318.03|320.48|318.08|320.17|317.77|0
1709158800000|2024-02-28 22:20:00|320.45|318.05|320.67|318.27|321.05|318.65|320.41|318.01|0
1709159100000|2024-02-28 22:25:00|320.55|318.15|320.74|318.34|320.93|318.53|320.55|318.15|0
1709159400000|2024-02-28 22:30:00|320.69|318.29|319.94|317.54|320.71|318.31|319.87|317.47|0
1709159700000|2024-02-28 22:35:00|320.02|317.62|320.35|317.95|320.4|318|320.01|317.61|0
1709160000000|2024-02-28 22:40:00|320.23|317.83|320.06|317.66|320.23|317.83|320.04|317.64|0
1709160300000|2024-02-28 22:45:00|320.11|317.71|320.15|317.75|320.32|317.92|320.04|317.64|0
1709160600000|2024-02-28 22:50:00|320.13|317.73|320.47|318.07|320.54|318.14|320.13|317.73|0
1709160900000|2024-02-28 22:55:00|320.44|318.04|320.81|318.41|320.9|318.5|320.06|317.66|0
1709161200000|2024-02-28 23:00:00|321.85|319.45|321.61|319.21|322.1|319.7|320.79|318.39|0
1709161500000|2024-02-28 23:05:00|321.77|319.37|322.43|320.03|322.76|320.36|321.77|319.37|0
1709161800000|2024-02-28 23:10:00|322.59|320.19|322.1|319.7|322.59|320.19|321.85|319.45|0
1709162100000|2024-02-28 23:15:00|322.26|319.86|322.1|319.7|322.43|320.03|322.1|319.7|0
1709162400000|2024-02-28 23:20:00|322.18|319.78|322.17|319.77|322.26|319.86|321.6|319.2|0
1709162700000|2024-02-28 23:25:00|322.26|319.86|322.26|319.86|322.42|320.02|322.09|319.69|0
1709163000000|2024-02-28 23:30:00|322.59|320.19|322.09|319.69|322.59|320.19|322.09|319.69|0
1709163300000|2024-02-28 23:35:00|322.26|319.86|322.17|319.77|322.26|319.86|321.76|319.36|0
1709163600000|2024-02-28 23:40:00|322.09|319.69|322.25|319.85|322.25|319.85|321.76|319.36|0
1709163900000|2024-02-28 23:45:00|322.09|319.69|321.92|319.52|322.25|319.85|321.92|319.52|0
1709164200000|2024-02-28 23:50:00|321.76|319.36|320.61|318.21|321.92|319.52|320.61|318.21|0
1709164500000|2024-02-28 23:55:00|320.69|318.29|321.1|318.7|321.26|318.86|320.61|318.21|0
1709164800000|2024-02-29 00:00:00|320.94|318.54|321.75|319.35|321.75|319.35|320.94|318.54|0
1709165100000|2024-02-29 00:05:00|322.08|319.68|322.24|319.84|322.74|320.34|321.92|319.52|0
1709165400000|2024-02-29 00:10:00|322.32|319.92|322.41|320.01|322.57|320.17|322.24|319.84|0
1709165700000|2024-02-29 00:15:00|322.24|319.84|322.08|319.68|322.24|319.84|321.91|319.51|0
1709166000000|2024-02-29 00:20:00|322.24|319.84|322.9|320.5|322.9|320.5|322.24|319.84|0
1709166300000|2024-02-29 00:25:00|323.06|320.66|323.06|320.66|323.22|320.82|322.89|320.49|0
1709166600000|2024-02-29 00:30:00|323.22|320.82|323.22|320.82|323.39|320.99|323.06|320.66|0
1709166900000|2024-02-29 00:35:00|323.39|320.99|323.71|321.31|323.71|321.31|323.39|320.99|0
1709167200000|2024-02-29 00:40:00|323.55|321.15|325.03|322.63|325.03|322.63|323.55|321.15|0
1709167500000|2024-02-29 00:45:00|324.86|322.46|325.36|322.96|325.69|323.29|324.7|322.3|0
1709167800000|2024-02-29 00:50:00|325.19|322.79|324.86|322.46|325.52|323.12|324.7|322.3|0
1709168100000|2024-02-29 00:55:00|324.7|322.3|325.02|322.62|325.19|322.79|324.7|322.3|0
1709168400000|2024-02-29 01:00:00|324.86|322.46|324.86|322.46|325.19|322.79|324.2|321.8|0
1709168700000|2024-02-29 01:05:00|324.69|322.29|324.69|322.29|325.02|322.62|324.36|321.96|0
1709169000000|2024-02-29 01:10:00|324.61|322.21|324.36|321.96|324.86|322.46|324.36|321.96|0
1709169300000|2024-02-29 01:15:00|324.34|322.14|325.41|323.21|325.41|323.21|324.34|322.14|0
1709169600000|2024-02-29 01:20:00|325.58|323.38|325.31|323.11|325.97|323.77|324.92|322.72|0
1709169900000|2024-02-29 01:25:00|325.47|323.27|325.96|323.76|325.96|323.76|325.31|323.11|0
1709170200000|2024-02-29 01:30:00|326.13|323.93|326.13|323.93|326.29|324.09|325.63|323.43|0
1709170500000|2024-02-29 01:35:00|325.96|323.76|326.62|324.42|326.62|324.42|325.96|323.76|0
1709170800000|2024-02-29 01:40:00|326.79|324.59|325.96|323.76|327.12|324.92|325.96|323.76|0
1709171100000|2024-02-29 01:45:00|325.79|323.59|325.96|323.76|326.29|324.09|325.79|323.59|0
1709171400000|2024-02-29 01:50:00|325.79|323.59|325.46|323.26|325.79|323.59|325.3|323.1|0
1709171700000|2024-02-29 01:55:00|325.3|323.1|325.79|323.59|325.79|323.59|325.3|323.1|0
1709172000000|2024-02-29 02:00:00|325.95|323.75|326.78|324.58|326.78|324.58|325.95|323.75|0
1709172300000|2024-02-29 02:05:00|326.61|324.41|326.78|324.58|326.78|324.58|326.28|324.08|0
1709172600000|2024-02-29 02:10:00|326.61|324.41|326.61|324.41|326.78|324.58|326.44|324.24|0
1709172900000|2024-02-29 02:15:00|326.44|324.24|326.94|324.74|327.27|325.07|326.44|324.24|0
1709173200000|2024-02-29 02:20:00|326.85|324.65|326.77|324.57|327.1|324.9|326.61|324.41|0
1709173500000|2024-02-29 02:25:00|326.61|324.41|326.6|324.4|326.77|324.57|326.52|324.32|0
1709173800000|2024-02-29 02:30:00|326.44|324.24|326.77|324.57|326.77|324.57|326.27|324.07|0
1709174100000|2024-02-29 02:35:00|326.6|324.4|326.6|324.4|326.85|324.65|326.44|324.24|0
1709174400000|2024-02-29 02:40:00|326.44|324.24|326.76|324.56|326.93|324.73|326.44|324.24|0
1709174700000|2024-02-29 02:45:00|326.93|324.73|326.6|324.4|326.93|324.73|326.43|324.23|0
1709175000000|2024-02-29 02:50:00|326.76|324.56|327.92|325.72|328.08|325.88|326.6|324.4|0
1709175300000|2024-02-29 02:55:00|327.83|325.63|328.08|325.88|328.41|326.21|327.75|325.55|0
1709175600000|2024-02-29 03:00:00|328.41|326.21|327.91|325.71|328.41|326.21|327.91|325.71|0
1709175900000|2024-02-29 03:05:00|327.75|325.55|327.58|325.38|327.75|325.55|327.58|325.38|0
1709176200000|2024-02-29 03:10:00|327.75|325.55|327.41|325.21|327.75|325.55|327.41|325.21|0
1709176500000|2024-02-29 03:15:00|327.58|325.38|327.41|325.21|327.74|325.54|327.25|325.05|0
1709176800000|2024-02-29 03:20:00|327.25|325.05|326.58|324.38|327.41|325.21|326.58|324.38|0
1709177100000|2024-02-29 03:25:00|326.66|324.46|326.91|324.71|326.99|324.79|326.58|324.38|0
1709177400000|2024-02-29 03:30:00|326.75|324.55|326.91|324.71|326.91|324.71|326.42|324.22|0
1709177700000|2024-02-29 03:35:00|326.75|324.55|327.57|325.37|327.57|325.37|326.75|324.55|0
1709178000000|2024-02-29 03:40:00|327.65|325.45|327.73|325.53|328.07|325.87|327.57|325.37|0
1709178300000|2024-02-29 03:45:00|327.9|325.7|328.06|325.86|328.07|325.87|327.73|325.53|0
1709178600000|2024-02-29 03:50:00|327.98|325.78|327.9|325.7|328.23|326.03|327.9|325.7|0
1709178900000|2024-02-29 03:55:00|327.98|325.78|328.06|325.86|328.23|326.03|327.98|325.78|0
1709179200000|2024-02-29 04:00:00|328.23|326.03|328.56|326.36|328.56|326.36|328.22|326.02|0
1709179500000|2024-02-29 04:05:00|328.72|326.52|329.22|327.02|329.22|327.02|328.55|326.35|0
1709179800000|2024-02-29 04:10:00|329.05|326.85|329.38|327.18|329.38|327.18|329.05|326.85|0
1709180100000|2024-02-29 04:15:00|329.55|327.35|329.38|327.18|329.55|327.35|329.21|327.01|0
1709180400000|2024-02-29 04:20:00|329.46|327.26|329.71|327.51|329.87|327.67|329.38|327.18|0
1709180700000|2024-02-29 04:25:00|329.54|327.34|330.04|327.84|330.04|327.84|329.54|327.34|0
1709181000000|2024-02-29 04:30:00|330.2|328|330.2|328|330.37|328.17|329.87|327.67|0
1709181300000|2024-02-29 04:35:00|330.04|327.84|330.37|328.17|330.7|328.5|330.04|327.84|0
1709181600000|2024-02-29 04:40:00|330.2|328|330.37|328.17|330.7|328.5|330.2|328|0
1709181900000|2024-02-29 04:45:00|330.53|328.33|330.36|328.16|330.53|328.33|330.03|327.83|0
1709182200000|2024-02-29 04:50:00|330.2|328|330.2|328|330.53|328.33|330.2|328|0
1709182500000|2024-02-29 04:55:00|330.36|328.16|330.44|328.24|330.53|328.33|330.2|328|0
1709182800000|2024-02-29 05:00:00|330.36|328.16|330.53|328.33|330.86|328.66|330.19|327.99|0
1709183100000|2024-02-29 05:05:00|330.69|328.49|329.86|327.66|330.86|328.66|329.86|327.66|0
1709183400000|2024-02-29 05:10:00|329.69|327.49|330.02|327.82|330.02|327.82|329.69|327.49|0
1709183700000|2024-02-29 05:15:00|329.86|327.66|329.86|327.66|330.02|327.82|329.77|327.57|0
1709184000000|2024-02-29 05:20:00|329.77|327.57|330.02|327.82|330.02|327.82|329.69|327.49|0
1709184300000|2024-02-29 05:25:00|329.85|327.65|329.02|326.82|330.02|327.82|328.86|326.66|0
1709184600000|2024-02-29 05:30:00|328.86|326.66|329.02|326.82|329.19|326.99|328.69|326.49|0
1709184900000|2024-02-29 05:35:00|329.19|326.99|329.35|327.15|329.35|327.15|329.02|326.82|0
1709185200000|2024-02-29 05:40:00|329.52|327.32|329.85|327.65|329.85|327.65|329.19|326.99|0
1709185500000|2024-02-29 05:45:00|330.01|327.81|329.51|327.31|330.18|327.98|329.35|327.15|0
1709185800000|2024-02-29 05:50:00|329.35|327.15|329.35|327.15|329.68|327.48|329.18|326.98|0
1709186100000|2024-02-29 05:55:00|329.51|327.31|329.18|326.98|329.51|327.31|329.01|326.81|0
1709186400000|2024-02-29 06:00:00|329.01|326.81|328.68|326.48|329.01|326.81|328.51|326.31|0
1709186700000|2024-02-29 06:05:00|328.85|326.65|328.51|326.31|328.85|326.65|328.51|326.31|0
1709187000000|2024-02-29 06:10:00|328.59|326.39|328.35|326.15|328.59|326.39|328.35|326.15|0
1709187300000|2024-02-29 06:15:00|328.18|325.98|328.34|326.14|328.51|326.31|327.85|325.65|0
1709187600000|2024-02-29 06:20:00|328.51|326.31|328.34|326.14|328.51|326.31|328.18|325.98|0
1709187900000|2024-02-29 06:25:00|328.18|325.98|328.17|325.97|328.51|326.31|328.17|325.97|0
1709188200000|2024-02-29 06:30:00|328.09|325.89|328.01|325.81|328.51|326.31|328.01|325.81|0
1709188500000|2024-02-29 06:35:00|328.09|325.89|328.17|325.97|328.34|326.14|327.84|325.64|0
1709188800000|2024-02-29 06:40:00|328.01|325.81|327.34|325.14|328.25|326.05|327.34|325.14|0
1709189100000|2024-02-29 06:45:00|327.26|325.06|327.34|325.14|327.51|325.31|326.68|324.48|0
1709189400000|2024-02-29 06:50:00|327.51|325.31|327.67|325.47|327.84|325.64|327.5|325.3|0
1709189700000|2024-02-29 06:55:00|327.5|325.3|326.68|324.48|327.58|325.38|326.68|324.48|0
1709190000000|2024-02-29 07:00:00|326.51|324.31|326.67|324.47|326.84|324.64|325.69|323.49|0
1709190300000|2024-02-29 07:05:00|326.84|324.64|328.16|325.96|328.16|325.96|326.67|324.47|0
1709190600000|2024-02-29 07:10:00|328.33|326.13|327.83|325.63|328.33|326.13|327.74|325.54|0
1709190900000|2024-02-29 07:15:00|327.99|325.79|327.17|324.97|328.16|325.96|327.17|324.97|0
1709191200000|2024-02-29 07:20:00|327|324.8|326.67|324.47|327.5|325.3|326.5|324.3|0
1709191500000|2024-02-29 07:25:00|326.5|324.3|326.17|323.97|327.16|324.96|326.01|323.81|0
1709191800000|2024-02-29 07:30:00|326.01|323.81|326.33|324.13|326.33|324.13|325.68|323.48|0
1709192100000|2024-02-29 07:35:00|326.41|324.21|325.67|323.47|326.5|324.3|325.67|323.47|0
1709192400000|2024-02-29 07:40:00|325.84|323.64|326.5|324.3|326.66|324.46|325.67|323.47|0
1709192700000|2024-02-29 07:45:00|326|323.8|325.5|323.3|326.33|324.13|325.5|323.3|0
1709193000000|2024-02-29 07:50:00|325.34|323.14|325.01|322.81|325.5|323.3|324.35|322.15|0
1709193300000|2024-02-29 07:55:00|324.84|322.64|324.02|321.82|325.17|322.97|323.2|321|0
1709193600000|2024-02-29 08:00:00|323.85|321.65|324.02|321.82|324.68|322.48|322.87|320.67|0
1709193900000|2024-02-29 08:05:00|323.85|321.65|321.34|319.14|324.05|321.85|321.18|318.98|0
1709194200000|2024-02-29 08:10:00|320.94|318.74|318.82|316.62|320.94|318.74|315.57|313.37|0
1709194500000|2024-02-29 08:15:00|318.65|316.45|320.42|318.22|321.16|318.96|317.18|314.98|0
1709194800000|2024-02-29 08:20:00|320.83|318.63|320.83|318.63|320.83|318.63|319.2|317|0
1709195100000|2024-02-29 08:25:00|320.67|318.47|320.58|318.38|320.67|318.47|318.87|316.67|0
1709195400000|2024-02-29 08:30:00|320.42|318.22|319.6|317.4|320.75|318.55|319.12|316.92|0
1709195700000|2024-02-29 08:35:00|319.52|317.32|322.05|319.85|322.05|319.85|319.28|317.08|0
1709196000000|2024-02-29 08:40:00|322.22|320.02|321.56|319.36|322.22|320.02|321.23|319.03|0
1709196300000|2024-02-29 08:45:00|321.4|319.2|320.58|318.38|321.72|319.52|320.41|318.21|0
1709196600000|2024-02-29 08:50:00|320.9|318.7|321.39|319.19|322.05|319.85|320.58|318.38|0
1709196900000|2024-02-29 08:55:00|321.23|319.03|321.23|319.03|322.21|320.01|320.9|318.7|0
1709197200000|2024-02-29 09:00:00|320.9|318.7|318.78|316.58|321.72|319.52|318.29|316.09|0
1709197500000|2024-02-29 09:05:00|318.62|316.42|318.45|316.25|318.78|316.58|317.15|314.95|0
1709197800000|2024-02-29 09:10:00|318.29|316.09|318.45|316.25|320.08|317.88|317.96|315.76|0
1709198100000|2024-02-29 09:15:00|318.61|316.41|318.94|316.74|319.43|317.23|318.29|316.09|0
1709198400000|2024-02-29 09:20:00|319.26|317.06|318.77|316.57|319.75|317.55|318.61|316.41|0
1709198700000|2024-02-29 09:25:00|318.85|316.65|317.8|315.6|318.94|316.74|317.15|314.95|0
1709199000000|2024-02-29 09:30:00|317.63|315.43|318.44|316.24|318.77|316.57|317.63|315.43|0
1709199300000|2024-02-29 09:35:00|318.61|316.41|319.66|317.46|320.07|317.87|318.61|316.41|0
1709199600000|2024-02-29 09:40:00|319.75|317.55|320.23|318.03|320.4|318.2|319.26|317.06|0
1709199900000|2024-02-29 09:45:00|320.07|317.87|321.05|318.85|321.21|319.01|319.91|317.71|0
1709200200000|2024-02-29 09:50:00|321.13|318.93|320.39|318.19|321.37|319.17|319.9|317.7|0
1709200500000|2024-02-29 09:55:00|320.23|318.03|320.39|318.19|320.72|318.52|319.9|317.7|0
1709200800000|2024-02-29 10:00:00|320.23|318.03|320.88|318.68|320.88|318.68|320.23|318.03|0
1709201100000|2024-02-29 10:05:00|320.72|318.52|319.41|317.21|320.88|318.68|319.41|317.21|0
1709201400000|2024-02-29 10:10:00|319.57|317.37|321.04|318.84|321.04|318.84|319.57|317.37|0
1709201700000|2024-02-29 10:15:00|321.2|319|320.38|318.18|321.2|319|319.73|317.53|0
1709202000000|2024-02-29 10:20:00|320.22|318.02|321.04|318.84|321.85|319.65|319.97|317.77|0
1709202300000|2024-02-29 10:25:00|321.36|319.16|320.87|318.67|321.36|319.16|320.38|318.18|0
1709202600000|2024-02-29 10:30:00|320.79|318.59|319.36|317.16|321.2|319|319.2|317|0
1709202900000|2024-02-29 10:35:00|319.2|317|319.19|316.99|319.69|317.49|318.71|316.51|0
1709203200000|2024-02-29 10:40:00|319.03|316.83|319.52|317.32|320.01|317.81|319.03|316.83|0
1709203500000|2024-02-29 10:45:00|319.36|317.16|319.19|316.99|319.52|317.32|317.89|315.69|0
1709203800000|2024-02-29 10:50:00|319.11|316.91|318.7|316.5|319.68|317.48|318.37|316.17|0
1709204100000|2024-02-29 10:55:00|318.54|316.34|318.54|316.34|319.52|317.32|318.54|316.34|0
1709204400000|2024-02-29 11:00:00|318.37|316.17|320.57|318.37|320.66|318.46|318.21|316.01|0
1709204700000|2024-02-29 11:05:00|320.49|318.29|321.8|319.6|321.96|319.76|320.49|318.29|0
1709205000000|2024-02-29 11:10:00|321.88|319.68|321.47|319.27|322.29|320.09|321.47|319.27|0
1709205300000|2024-02-29 11:15:00|321.31|319.11|320.49|318.29|321.63|319.43|320.16|317.96|0
1709205600000|2024-02-29 11:20:00|320.65|318.45|320.81|318.61|320.98|318.78|319.67|317.47|0
1709205900000|2024-02-29 11:25:00|320.65|318.45|320.16|317.96|320.65|318.45|319.58|317.38|0
1709206200000|2024-02-29 11:30:00|320.32|318.12|319.99|317.79|320.32|318.12|319.67|317.47|0
1709206500000|2024-02-29 11:35:00|320.15|317.95|320.15|317.95|320.64|318.44|319.83|317.63|0
1709206800000|2024-02-29 11:40:00|320.32|318.12|319.82|317.62|320.32|318.12|319.74|317.54|0
1709207100000|2024-02-29 11:45:00|319.99|317.79|320.8|318.6|320.8|318.6|319.82|317.62|0
1709207400000|2024-02-29 11:50:00|321.29|319.09|321.95|319.75|321.95|319.75|320.97|318.77|0
1709207700000|2024-02-29 11:55:00|322.11|319.91|322.11|319.91|322.27|320.07|321.78|319.58|0
1709208000000|2024-02-29 12:00:00|322.27|320.07|320.8|318.6|322.27|320.07|320.8|318.6|0
1709208300000|2024-02-29 12:05:00|320.96|318.76|320.14|317.94|320.96|318.76|319.82|317.62|0
1709208600000|2024-02-29 12:10:00|320.22|318.02|320.79|318.59|321.12|318.92|319.82|317.62|0
1709208900000|2024-02-29 12:15:00|320.47|318.27|319.65|317.45|320.63|318.43|319.49|317.29|0
1709209200000|2024-02-29 12:20:00|319.49|317.29|319.16|316.96|319.49|317.29|318.34|316.14|0
1709209500000|2024-02-29 12:25:00|319.32|317.12|319.48|317.28|320.14|317.94|318.83|316.63|0
1709209800000|2024-02-29 12:30:00|319.32|317.12|319.64|317.44|319.65|317.45|319.07|316.87|0
1709210100000|2024-02-29 12:35:00|319.81|317.61|319.56|317.36|320.3|318.1|319.32|317.12|0
1709210400000|2024-02-29 12:40:00|319.48|317.28|318.66|316.46|319.48|317.28|317.85|315.65|0
1709210700000|2024-02-29 12:45:00|318.74|316.54|318.99|316.79|319.48|317.28|318.66|316.46|0
1709211000000|2024-02-29 12:50:00|318.9|316.7|318.82|316.62|318.99|316.79|318.66|316.46|0
1709211300000|2024-02-29 12:55:00|319.15|316.95|319.64|317.44|319.8|317.6|318.98|316.78|0
1709211600000|2024-02-29 13:00:00|319.8|317.6|318.66|316.46|319.8|317.6|318.17|315.97|0
1709211900000|2024-02-29 13:05:00|318.82|316.62|319.47|317.27|320.69|318.49|318.73|316.53|0
1709212200000|2024-02-29 13:10:00|319.63|317.43|319.63|317.43|319.8|317.6|319.14|316.94|0
1709212500000|2024-02-29 13:15:00|319.71|317.51|319.3|317.1|320.28|318.08|318.98|316.78|0
1709212800000|2024-02-29 13:20:00|319.47|317.27|318|315.8|319.79|317.59|317.51|315.31|0
1709213100000|2024-02-29 13:25:00|317.83|315.63|318.16|315.96|318.16|315.96|316.77|314.57|0
1709213400000|2024-02-29 13:30:00|317.91|315.71|330.52|328.32|332.15|329.95|317.91|315.71|0
1709213700000|2024-02-29 13:35:00|331.43|329.23|335.82|333.62|336.57|334.37|331.43|329.23|0
1709214000000|2024-02-29 13:40:00|335.9|333.7|338.58|336.38|338.58|336.38|335.9|333.7|0
1709214300000|2024-02-29 13:45:00|338.41|336.21|338.41|336.21|339.25|337.05|338.08|335.88|0
1709214600000|2024-02-29 13:50:00|338.08|335.88|340.01|337.81|340.85|338.65|337.41|335.21|0
1709214900000|2024-02-29 13:55:00|340.18|337.98|338.09|335.89|340.35|338.15|337.58|335.38|0
1709215200000|2024-02-29 14:00:00|337.92|335.72|339.26|337.06|339.26|337.06|337.92|335.72|0
1709215500000|2024-02-29 14:05:00|339.09|336.89|340.44|338.24|340.61|338.41|339.09|336.89|0
1709215800000|2024-02-29 14:10:00|340.61|338.41|339.93|337.73|341.11|338.91|339.76|337.56|0
1709216100000|2024-02-29 14:15:00|339.76|337.56|338.75|336.55|339.76|337.56|338.42|336.22|0
1709216400000|2024-02-29 14:20:00|338.58|336.38|338.41|336.21|338.92|336.72|337.91|335.71|0
1709216700000|2024-02-29 14:25:00|338.08|335.88|339.59|337.39|340.43|338.23|338.08|335.88|0
1709217000000|2024-02-29 14:30:00|339.76|337.56|343.81|341.61|344.48|342.28|339.76|337.56|0
1709217300000|2024-02-29 14:35:00|344.31|342.11|342.96|340.76|344.48|342.28|341.78|339.58|0
1709217600000|2024-02-29 14:40:00|343.13|340.93|342.49|340.29|344.26|342.06|341.14|338.94|0
1709217900000|2024-02-29 14:45:00|343.17|340.97|341.9|339.7|343.84|341.64|341.48|339.28|0
1709218200000|2024-02-29 14:50:00|341.98|339.78|342.49|340.29|343.84|341.64|341.48|339.28|0
1709218500000|2024-02-29 14:55:00|342.66|340.46|342.32|340.12|343.67|341.47|341.81|339.61|0
1709218800000|2024-02-29 15:00:00|343.24|341.04|343.84|341.64|344.51|342.31|341.98|339.78|0
1709219100000|2024-02-29 15:05:00|344|341.8|341.13|338.93|344.17|341.97|340.29|338.09|0
1709219400000|2024-02-29 15:10:00|341.3|339.1|332.6|330.4|341.3|339.1|331.6|329.4|0
1709219700000|2024-02-29 15:15:00|331.93|329.73|334.03|331.83|335.11|332.91|331.93|329.73|0
1709220000000|2024-02-29 15:20:00|334.11|331.91|336.2|334|336.7|334.5|333.86|331.66|0
1709220300000|2024-02-29 15:25:00|336.37|334.17|337.04|334.84|337.54|335.34|335.87|333.67|0
1709220600000|2024-02-29 15:30:00|336.87|334.67|336.03|333.83|337.88|335.68|335.53|333.33|0
1709220900000|2024-02-29 15:35:00|335.86|333.66|336.7|334.5|337.2|335|335.03|332.83|0
1709221200000|2024-02-29 15:40:00|336.53|334.33|333.86|331.66|336.7|334.5|333.36|331.16|0
1709221500000|2024-02-29 15:45:00|333.69|331.49|337.37|335.17|337.7|335.5|332.52|330.32|0
1709221800000|2024-02-29 15:50:00|337.2|335|333.19|330.99|337.7|335.5|333.19|330.99|0
1709222100000|2024-02-29 15:55:00|333.52|331.32|335.89|333.69|336.06|333.86|332.85|330.65|0
1709222400000|2024-02-29 16:00:00|336.06|333.86|335.39|333.19|336.39|334.19|332.89|330.69|0
1709222700000|2024-02-29 16:05:00|335.22|333.02|336.39|334.19|337.23|335.03|334.89|332.69|0
1709223000000|2024-02-29 16:10:00|336.56|334.36|337.56|335.36|337.56|335.36|335.89|333.69|0
1709223300000|2024-02-29 16:15:00|337.22|335.02|337.73|335.53|337.89|335.69|336.89|334.69|0
1709223600000|2024-02-29 16:20:00|337.56|335.36|336.89|334.69|337.89|335.69|336.05|333.85|0
1709223900000|2024-02-29 16:25:00|336.8|334.6|334.38|332.18|337.39|335.19|334.38|332.18|0
1709224200000|2024-02-29 16:30:00|334.05|331.85|331.05|328.85|334.21|332.01|330.72|328.52|0
1709224500000|2024-02-29 16:35:00|331.22|329.02|325.42|323.22|332.71|330.51|325.42|323.22|0
1709224800000|2024-02-29 16:40:00|325.09|322.89|326.35|324.15|326.68|324.48|322.64|320.44|0
1709225100000|2024-02-29 16:45:00|326.51|324.31|328.82|326.62|328.99|326.79|325.03|322.83|0
1709225400000|2024-02-29 16:50:00|329.32|327.12|329.98|327.78|330.14|327.94|328.49|326.29|0
1709225700000|2024-02-29 16:55:00|330.14|327.94|330.64|328.44|331.14|328.94|329.15|326.95|0
1709226000000|2024-02-29 17:00:00|330.47|328.27|332.63|330.43|333.3|331.1|329.98|327.78|0
1709226300000|2024-02-29 17:05:00|332.46|330.26|330.64|328.44|332.96|330.76|329.64|327.44|0
1709226600000|2024-02-29 17:10:00|330.47|328.27|331.96|329.76|332.29|330.09|330.47|328.27|0
1709226900000|2024-02-29 17:15:00|332.13|329.93|332.62|330.42|332.96|330.76|331.3|329.1|0
1709227200000|2024-02-29 17:20:00|332.46|330.26|331.79|329.59|333.46|331.26|330.8|328.6|0
1709227500000|2024-02-29 17:25:00|331.63|329.43|329.8|327.6|332.12|329.92|329.63|327.43|0
1709227800000|2024-02-29 17:30:00|329.97|327.77|330.63|328.43|331.79|329.59|329.8|327.6|0
1709228100000|2024-02-29 17:35:00|330.71|328.51|331.62|329.42|331.79|329.59|330.46|328.26|0
1709228400000|2024-02-29 17:40:00|331.79|329.59|332.12|329.92|332.95|330.75|330.79|328.59|0
1709228700000|2024-02-29 17:45:00|331.95|329.75|333.45|331.25|334.28|332.08|331.12|328.92|0
1709229000000|2024-02-29 17:50:00|333.61|331.41|335.45|333.25|335.61|333.41|333.28|331.08|0
1709229300000|2024-02-29 17:55:00|335.61|333.41|335.28|333.08|335.61|333.41|334.94|332.74|0
1709229600000|2024-02-29 18:00:00|335.44|333.24|336.45|334.25|336.61|334.41|335.28|333.08|0
1709229900000|2024-02-29 18:05:00|336.28|334.08|338.48|336.28|338.48|336.28|335.78|333.58|0
1709230200000|2024-02-29 18:10:00|338.65|336.45|338.24|336.04|339.15|336.95|336.33|334.13|0
1709230500000|2024-02-29 18:15:00|338.07|335.87|337.9|335.7|338.41|336.21|336.9|334.7|0
1709230800000|2024-02-29 18:20:00|338.07|335.87|337.23|335.03|338.24|336.04|335.9|333.7|0
1709231100000|2024-02-29 18:25:00|337.07|334.87|338.4|336.2|339.08|336.88|337.07|334.87|0
1709231400000|2024-02-29 18:30:00|338.74|336.54|338.23|336.03|339.07|336.87|338.07|335.87|0
1709231700000|2024-02-29 18:35:00|338.07|335.87|338.4|336.2|339.07|336.87|337.73|335.53|0
1709232000000|2024-02-29 18:40:00|338.23|336.03|337.39|335.19|338.4|336.2|336.72|334.52|0
1709232300000|2024-02-29 18:45:00|337.47|335.27|337.39|335.19|338.23|336.03|336.89|334.69|0
1709232600000|2024-02-29 18:50:00|337.56|335.36|338.9|336.7|339.07|336.87|337.3|335.1|0
1709232900000|2024-02-29 18:55:00|339.07|336.87|338.73|336.53|339.4|337.2|338.23|336.03|0
1709233200000|2024-02-29 19:00:00|338.9|336.7|339.4|337.2|339.9|337.7|338.39|336.19|0
1709233500000|2024-02-29 19:05:00|339.23|337.03|338.73|336.53|339.4|337.2|337.55|335.35|0
1709233800000|2024-02-29 19:10:00|338.89|336.69|339.73|337.53|339.9|337.7|338.56|336.36|0
1709234100000|2024-02-29 19:15:00|339.9|337.7|341.07|338.87|341.58|339.38|339.39|337.19|0
1709234400000|2024-02-29 19:20:00|341.24|339.04|340.06|337.86|341.91|339.71|339.89|337.69|0
1709234700000|2024-02-29 19:25:00|340.23|338.03|338.05|335.85|340.23|338.03|336.38|334.18|0
1709235000000|2024-02-29 19:30:00|338.22|336.02|338.38|336.18|339.05|336.85|337.21|335.01|0
1709235300000|2024-02-29 19:35:00|338.21|336.01|338.21|336.01|338.72|336.52|337.88|335.68|0
1709235600000|2024-02-29 19:40:00|338.04|335.84|335.87|333.67|338.38|336.18|335.87|333.67|0
1709235900000|2024-02-29 19:45:00|336.04|333.84|336.37|334.17|336.87|334.67|334.37|332.17|0
1709236200000|2024-02-29 19:50:00|336.2|334|335.53|333.33|336.53|334.33|335.03|332.83|0
1709236500000|2024-02-29 19:55:00|335.36|333.16|338.21|336.01|338.21|336.01|335.36|333.16|0
1709236800000|2024-02-29 20:00:00|338.37|336.17|338.37|336.17|339.38|337.18|337.7|335.5|0
1709237100000|2024-02-29 20:05:00|338.2|336|339.21|337.01|339.21|337.01|338.2|336|0
1709237400000|2024-02-29 20:10:00|339.38|337.18|337.87|335.67|339.54|337.34|337.87|335.67|0
1709237700000|2024-02-29 20:15:00|337.7|335.5|339.37|337.17|339.54|337.34|337.7|335.5|0
1709238000000|2024-02-29 20:20:00|339.54|337.34|340.04|337.84|340.04|337.84|339.2|337|0
1709238300000|2024-02-29 20:25:00|339.87|337.67|340.88|338.68|341.05|338.85|339.71|337.51|0
1709238600000|2024-02-29 20:30:00|341.05|338.85|341.72|339.52|342.56|340.36|340.88|338.68|0
1709238900000|2024-02-29 20:35:00|341.89|339.69|342.9|340.7|342.9|340.7|341.55|339.35|0
1709239200000|2024-02-29 20:40:00|342.73|340.53|342.9|340.7|344.76|342.56|342.56|340.36|0
1709239500000|2024-02-29 20:45:00|343.07|340.87|345.26|343.06|346.45|344.25|343.07|340.87|0
1709239800000|2024-02-29 20:50:00|345.6|343.4|346.28|344.08|347.12|344.92|344.08|341.88|0
1709240100000|2024-02-29 20:55:00|346.11|343.91|342.72|340.52|351.55|349.35|342.72|340.52|0
1709240400000|2024-02-29 21:00:00|341.54|339.34|339.84|337.64|344.44|342.24|339.84|337.64|0
1709240700000|2024-02-29 21:05:00|339.67|337.47|341.69|339.49|341.69|339.49|337.99|335.79|0
1709241000000|2024-02-29 21:10:00|341.85|339.65|341.52|339.32|342.02|339.82|340.67|338.47|0
1709241300000|2024-02-29 21:15:00|341.62|339.22|342.29|339.89|342.46|340.06|341.62|339.22|0
1709241600000|2024-02-29 21:20:00|342.46|340.06|342.79|340.39|343.13|340.73|342.29|339.89|0
1709241900000|2024-02-29 21:25:00|342.71|340.31|343.47|341.07|343.47|341.07|342.46|340.06|0
1709242200000|2024-02-29 21:30:00|343.55|341.15|342.79|340.39|343.64|341.24|342.62|340.22|0
1709242500000|2024-02-29 21:35:00|342.87|340.47|342.79|340.39|343.13|340.73|342.62|340.22|0
1709242800000|2024-02-29 21:40:00|342.62|340.22|341.94|339.54|342.62|340.22|341.94|339.54|0
1709243100000|2024-02-29 21:45:00|341.77|339.37|342.11|339.71|342.28|339.88|341.44|339.04|0
1709243400000|2024-02-29 21:50:00|342.19|339.79|341.94|339.54|342.28|339.88|341.94|339.54|0
1709243700000|2024-02-29 21:55:00|342.11|339.71|342.02|339.62|342.11|339.71|341.26|338.86|0
1709244000000|2024-02-29 22:00:00|341.84|339.44|341.88|339.48|341.94|339.54|341.7|339.3|0
1709244300000|2024-02-29 22:05:00|341.9|339.5|341.75|339.35|342|339.6|341.75|339.35|0
1709244600000|2024-02-29 22:10:00|342|339.6|341.82|339.42|342.07|339.67|341.82|339.42|0
1709244900000|2024-02-29 22:15:00|341.9|339.5|341.75|339.35|341.9|339.5|341.75|339.35|0
1709245200000|2024-02-29 22:20:00|341.72|339.32|341.6|339.2|341.99|339.59|341.57|339.17|0
1709245500000|2024-02-29 22:25:00|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1709245800000|2024-02-29 22:30:00|342.04|339.64|341.64|339.24|342.04|339.64|341.64|339.24|0
1709246100000|2024-02-29 22:35:00|341.74|339.34|341.57|339.17|341.74|339.34|341.47|339.07|0
1709246400000|2024-02-29 22:40:00|341.64|339.24|342.55|340.15|342.55|340.15|341.64|339.24|0
1709246700000|2024-02-29 22:45:00|342.13|339.73|342.47|340.07|342.64|340.24|342.06|339.66|0
1709247000000|2024-02-29 22:50:00|342.35|339.95|342.49|340.09|342.52|340.12|342.18|339.78|0
1709247300000|2024-02-29 22:55:00|342.52|340.12|342.71|340.31|342.77|340.37|342.52|340.12|0
1709247600000|2024-02-29 23:00:00|342.5|340.1|343.85|341.45|344.11|341.71|342.09|339.69|0
1709247900000|2024-02-29 23:05:00|343.94|341.54|343.1|340.7|344.11|341.71|343.1|340.7|0
1709248200000|2024-02-29 23:10:00|343.26|340.86|342.92|340.52|343.43|341.03|342.59|340.19|0
1709248500000|2024-02-29 23:15:00|343.09|340.69|341.91|339.51|343.09|340.69|341.74|339.34|0
1709248800000|2024-02-29 23:20:00|341.82|339.42|340.06|337.66|341.91|339.51|339.89|337.49|0
1709249100000|2024-02-29 23:25:00|340.14|337.74|340.39|337.99|340.56|338.16|340.06|337.66|0
1709249400000|2024-02-29 23:30:00|340.56|338.16|339.04|336.64|340.9|338.5|338.54|336.14|0
1709249700000|2024-02-29 23:35:00|338.54|336.14|338.37|335.97|338.71|336.31|337.7|335.3|0
1709250000000|2024-02-29 23:40:00|338.54|336.14|338.03|335.63|338.54|336.14|338.03|335.63|0
1709250300000|2024-02-29 23:45:00|337.87|335.47|339.54|337.14|339.54|337.14|337.7|335.3|0
1709250600000|2024-02-29 23:50:00|339.88|337.48|339.54|337.14|340.05|337.65|339.37|336.97|0
1709250900000|2024-02-29 23:55:00|339.71|337.31|339.71|337.31|339.88|337.48|339.2|336.8|0
1709251200000|2024-03-01 00:00:00|339.79|337.39|341.22|338.82|341.22|338.82|339.71|337.31|0
1709251500000|2024-03-01 00:05:00|341.05|338.65|341.39|338.99|341.56|339.16|340.72|338.32|0
1709251800000|2024-03-01 00:10:00|341.56|339.16|341.55|339.15|341.72|339.32|341.3|338.9|0
1709252100000|2024-03-01 00:15:00|341.72|339.32|342.23|339.83|342.23|339.83|341.39|338.99|0
1709252400000|2024-03-01 00:20:00|342.14|339.74|341.89|339.49|342.56|340.16|341.89|339.49|0
1709252700000|2024-03-01 00:25:00|342.06|339.66|341.72|339.32|342.22|339.82|341.72|339.32|0
1709253000000|2024-03-01 00:30:00|341.8|339.4|341.55|339.15|342.06|339.66|341.38|338.98|0
1709253300000|2024-03-01 00:35:00|341.38|338.98|341.55|339.15|342.22|339.82|341.38|338.98|0
1709253600000|2024-03-01 00:40:00|341.38|338.98|341.71|339.31|341.71|339.31|341.04|338.64|0
1709253900000|2024-03-01 00:45:00|341.54|339.14|341.54|339.14|341.71|339.31|341.04|338.64|0
1709254200000|2024-03-01 00:50:00|341.88|339.48|342.55|340.15|343.06|340.66|341.88|339.48|0
1709254500000|2024-03-01 00:55:00|342.72|340.32|343.06|340.66|343.23|340.83|342.38|339.98|0
1709254800000|2024-03-01 01:00:00|343.23|340.83|343.39|340.99|344.07|341.67|342.97|340.57|0
1709255100000|2024-03-01 01:05:00|343.06|340.66|342.72|340.32|343.06|340.66|342.04|339.64|0
1709255400000|2024-03-01 01:10:00|342.89|340.49|342.88|340.48|343.39|340.99|342.55|340.15|0
1709255700000|2024-03-01 01:15:00|342.62|340.42|342.78|340.58|343.12|340.92|342.45|340.25|0
1709256000000|2024-03-01 01:20:00|342.95|340.75|342.78|340.58|342.95|340.75|342.44|340.24|0
1709256300000|2024-03-01 01:25:00|342.61|340.41|343.29|341.09|343.62|341.42|342.61|340.41|0
1709256600000|2024-03-01 01:30:00|343.12|340.92|344.13|341.93|344.13|341.93|343.12|340.92|0
1709256900000|2024-03-01 01:35:00|344.3|342.1|345.48|343.28|345.82|343.62|344.13|341.93|0
1709257200000|2024-03-01 01:40:00|345.65|343.45|346.96|344.76|346.96|344.76|345.48|343.28|0
1709257500000|2024-03-01 01:45:00|347.13|344.93|347.98|345.78|348.48|346.28|346.96|344.76|0
1709257800000|2024-03-01 01:50:00|348.14|345.94|348.65|346.45|348.82|346.62|347.97|345.77|0
1709258100000|2024-03-01 01:55:00|348.48|346.28|350.35|348.15|350.35|348.15|348.48|346.28|0
1709258400000|2024-03-01 02:00:00|350.18|347.98|349.5|347.3|350.18|347.98|349.33|347.13|0
1709258700000|2024-03-01 02:05:00|349.67|347.47|349.66|347.46|349.83|347.63|349.33|347.13|0
1709259000000|2024-03-01 02:10:00|349.5|347.3|349.83|347.63|350.17|347.97|349.32|347.12|0
1709259300000|2024-03-01 02:15:00|350|347.8|349.66|347.46|350.25|348.05|349.49|347.29|0
1709259600000|2024-03-01 02:20:00|349.49|347.29|350.17|347.97|350.34|348.14|349.49|347.29|0
1709259900000|2024-03-01 02:25:00|350.34|348.14|350.17|347.97|350.51|348.31|349.66|347.46|0
1709260200000|2024-03-01 02:30:00|350.34|348.14|349.83|347.63|350.51|348.31|349.83|347.63|0
1709260500000|2024-03-01 02:35:00|350|347.8|349.82|347.62|350|347.8|349.57|347.37|0
1709260800000|2024-03-01 02:40:00|349.65|347.45|349.99|347.79|350.16|347.96|349.65|347.45|0
1709261100000|2024-03-01 02:45:00|349.9|347.7|350.33|348.13|350.33|348.13|349.82|347.62|0
1709261400000|2024-03-01 02:50:00|350.16|347.96|351.01|348.81|351.35|349.15|350.16|347.96|0
1709261700000|2024-03-01 02:55:00|350.84|348.64|351.01|348.81|351.18|348.98|350.67|348.47|0
1709262000000|2024-03-01 03:00:00|351.18|348.98|351.69|349.49|352.03|349.83|351.01|348.81|0
1709262300000|2024-03-01 03:05:00|351.86|349.66|351.51|349.31|351.86|349.66|351.35|349.15|0
1709262600000|2024-03-01 03:10:00|351.34|349.14|351.51|349.31|351.85|349.65|351.34|349.14|0
1709262900000|2024-03-01 03:15:00|351.42|349.22|351.68|349.48|351.85|349.65|351.42|349.22|0
1709263200000|2024-03-01 03:20:00|351.51|349.31|351.34|349.14|351.68|349.48|351.34|349.14|0
1709263500000|2024-03-01 03:25:00|351.51|349.31|351.68|349.48|352.02|349.82|351.51|349.31|0
1709263800000|2024-03-01 03:30:00|351.51|349.31|351.34|349.14|351.51|349.31|351.25|349.05|0
1709264100000|2024-03-01 03:35:00|351.17|348.97|351.33|349.13|351.34|349.14|351|348.8|0
1709264400000|2024-03-01 03:40:00|351.16|348.96|351.16|348.96|351.5|349.3|351.16|348.96|0
1709264700000|2024-03-01 03:45:00|351.24|349.04|351.33|349.13|351.5|349.3|350.99|348.79|0
1709265000000|2024-03-01 03:50:00|351.16|348.96|351.33|349.13|351.5|349.3|350.99|348.79|0
1709265300000|2024-03-01 03:55:00|351.5|349.3|351.5|349.3|351.5|349.3|351.16|348.96|0
1709265600000|2024-03-01 04:00:00|351.67|349.47|351.16|348.96|351.67|349.47|351.16|348.96|0
1709265900000|2024-03-01 04:05:00|350.99|348.79|350.64|348.44|351.16|348.96|350.64|348.44|0
1709266200000|2024-03-01 04:10:00|350.81|348.61|350.81|348.61|350.81|348.61|350.3|348.1|0
1709266500000|2024-03-01 04:15:00|350.98|348.78|350.81|348.61|350.98|348.78|350.64|348.44|0
1709266800000|2024-03-01 04:20:00|350.72|348.52|350.47|348.27|350.81|348.61|350.47|348.27|0
1709267100000|2024-03-01 04:25:00|350.64|348.44|350.3|348.1|350.64|348.44|350.21|348.01|0
1709267400000|2024-03-01 04:30:00|350.47|348.27|350.3|348.1|350.47|348.27|350.13|347.93|0
1709267700000|2024-03-01 04:35:00|350.29|348.09|350.29|348.09|350.29|348.09|349.95|347.75|0
1709268000000|2024-03-01 04:40:00|350.12|347.92|349.95|347.75|350.29|348.09|349.78|347.58|0
1709268300000|2024-03-01 04:45:00|350.12|347.92|349.78|347.58|350.12|347.92|349.78|347.58|0
1709268600000|2024-03-01 04:50:00|349.95|347.75|349.95|347.75|349.95|347.75|349.78|347.58|0
1709268900000|2024-03-01 04:55:00|349.78|347.58|349.78|347.58|349.95|347.75|349.78|347.58|0
1709269200000|2024-03-01 05:00:00|349.61|347.41|349.78|347.58|349.95|347.75|349.61|347.41|0
1709269500000|2024-03-01 05:05:00|349.61|347.41|349.43|347.23|349.77|347.57|349.26|347.06|0
1709269800000|2024-03-01 05:10:00|349.6|347.4|350.28|348.08|350.28|348.08|349.6|347.4|0
1709270100000|2024-03-01 05:15:00|350.11|347.91|350.11|347.91|350.28|348.08|349.94|347.74|0
1709270400000|2024-03-01 05:20:00|350.28|348.08|349.94|347.74|350.62|348.42|349.94|347.74|0
1709270700000|2024-03-01 05:25:00|350.11|347.91|350.11|347.91|350.11|347.91|349.94|347.74|0
1709271000000|2024-03-01 05:30:00|349.94|347.74|349.76|347.56|349.94|347.74|349.43|347.23|0
1709271300000|2024-03-01 05:35:00|349.93|347.73|349.76|347.56|349.93|347.73|349.76|347.56|0
1709271600000|2024-03-01 05:40:00|349.93|347.73|350.27|348.07|350.27|348.07|349.93|347.73|0
1709271900000|2024-03-01 05:45:00|350.44|348.24|350.78|348.58|351.29|349.09|350.44|348.24|0
1709272200000|2024-03-01 05:50:00|350.95|348.75|350.78|348.58|351.12|348.92|350.78|348.58|0
1709272500000|2024-03-01 05:55:00|350.61|348.41|350.44|348.24|350.78|348.58|350.44|348.24|0
1709272800000|2024-03-01 06:00:00|350.61|348.41|350.26|348.06|351.12|348.92|350.26|348.06|0
1709273100000|2024-03-01 06:05:00|350.43|348.23|350.77|348.57|351.28|349.08|350.26|348.06|0
1709273400000|2024-03-01 06:10:00|350.68|348.48|351.36|349.16|351.45|349.25|350.68|348.48|0
1709273700000|2024-03-01 06:15:00|351.45|349.25|352.47|350.27|352.47|350.27|351.45|349.25|0
1709274000000|2024-03-01 06:20:00|352.3|350.1|351.79|349.59|352.47|350.27|351.79|349.59|0
1709274300000|2024-03-01 06:25:00|351.7|349.5|351.96|349.76|351.96|349.76|351.62|349.42|0
1709274600000|2024-03-01 06:30:00|351.79|349.59|351.27|349.07|351.79|349.59|351.1|348.9|0
1709274900000|2024-03-01 06:35:00|351.45|349.25|351.44|349.24|351.45|349.25|351.1|348.9|0
1709275200000|2024-03-01 06:40:00|351.35|349.15|351.61|349.41|351.95|349.75|351.27|349.07|0
1709275500000|2024-03-01 06:45:00|351.78|349.58|351.78|349.58|352.12|349.92|351.44|349.24|0
1709275800000|2024-03-01 06:50:00|351.61|349.41|351.44|349.24|351.61|349.41|351.27|349.07|0
1709276100000|2024-03-01 06:55:00|351.52|349.32|352.29|350.09|352.29|350.09|351.44|349.24|0
1709276400000|2024-03-01 07:00:00|351.78|349.58|353.82|351.62|353.82|351.62|351.44|349.24|0
1709276700000|2024-03-01 07:05:00|353.9|351.7|352.97|350.77|353.9|351.7|352.29|350.09|0
1709277000000|2024-03-01 07:10:00|353.14|350.94|352.97|350.77|353.31|351.11|352.62|350.42|0
1709277300000|2024-03-01 07:15:00|352.8|350.6|353.48|351.28|353.82|351.62|352.79|350.59|0
1709277600000|2024-03-01 07:20:00|353.65|351.45|352.96|350.76|353.65|351.45|352.45|350.25|0
1709277900000|2024-03-01 07:25:00|352.79|350.59|352.96|350.76|353.13|350.93|352.62|350.42|0
1709278200000|2024-03-01 07:30:00|352.79|350.59|353.3|351.1|353.81|351.61|352.62|350.42|0
1709278500000|2024-03-01 07:35:00|353.47|351.27|353.13|350.93|353.64|351.44|352.96|350.76|0
1709278800000|2024-03-01 07:40:00|353.3|351.1|353.3|351.1|353.64|351.44|352.96|350.76|0
1709279100000|2024-03-01 07:45:00|353.13|350.93|352.69|350.49|353.13|350.93|352.44|350.24|0
1709279400000|2024-03-01 07:50:00|352.78|350.58|352.78|350.58|352.95|350.75|352.27|350.07|0
1709279700000|2024-03-01 07:55:00|352.61|350.41|352.44|350.24|352.95|350.75|352.44|350.24|0
1709280000000|2024-03-01 08:00:00|352.27|350.07|351.93|349.73|352.27|350.07|351.24|349.04|0
1709280300000|2024-03-01 08:05:00|352.1|349.9|351.75|349.55|352.78|350.58|351.75|349.55|0
1709280600000|2024-03-01 08:10:00|351.66|349.46|350.9|348.7|351.92|349.72|350.9|348.7|0
1709280900000|2024-03-01 08:15:00|350.73|348.53|350.39|348.19|351.24|349.04|350.05|347.85|0
1709281200000|2024-03-01 08:20:00|350.22|348.02|350.22|348.02|350.9|348.7|349.88|347.68|0
1709281500000|2024-03-01 08:25:00|350.05|347.85|350.22|348.02|350.39|348.19|349.54|347.34|0
1709281800000|2024-03-01 08:30:00|350.05|347.85|349.36|347.16|350.55|348.35|349.19|346.99|0
1709282100000|2024-03-01 08:35:00|349.28|347.08|349.22|347.02|350.79|348.59|348.54|346.34|0
1709282400000|2024-03-01 08:40:00|348.88|346.68|348.36|346.16|349.39|347.19|348.03|345.83|0
1709282700000|2024-03-01 08:45:00|348.53|346.33|347.51|345.31|348.7|346.5|347.18|344.98|0
1709283000000|2024-03-01 08:50:00|347.68|345.48|347.51|345.31|347.68|345.48|346.84|344.64|0
1709283300000|2024-03-01 08:55:00|347.59|345.39|347.68|345.48|348.02|345.82|347.17|344.97|0
1709283600000|2024-03-01 09:00:00|347.51|345.31|347.85|345.65|348.7|346.5|347.42|345.22|0
1709283900000|2024-03-01 09:05:00|348.02|345.82|348.87|346.67|348.87|346.67|347|344.8|0
1709284200000|2024-03-01 09:10:00|349.04|346.84|349.03|346.83|349.38|347.18|347.85|345.65|0
1709284500000|2024-03-01 09:15:00|349.2|347|349.88|347.68|349.88|347.68|349.03|346.83|0
1709284800000|2024-03-01 09:20:00|349.96|347.76|350.39|348.19|350.9|348.7|349.96|347.76|0
1709285100000|2024-03-01 09:25:00|350.22|348.02|350.05|347.85|350.39|348.19|349.88|347.68|0
1709285400000|2024-03-01 09:30:00|349.88|347.68|348.52|346.32|349.88|347.68|347.5|345.3|0
1709285700000|2024-03-01 09:35:00|348.69|346.49|349.37|347.17|349.71|347.51|348.69|346.49|0
1709286000000|2024-03-01 09:40:00|349.54|347.34|349.36|347.16|349.88|347.68|349.36|347.16|0
1709286300000|2024-03-01 09:45:00|349.19|346.99|349.19|346.99|349.53|347.33|348.68|346.48|0
1709286600000|2024-03-01 09:50:00|349.02|346.82|349.02|346.82|349.53|347.33|348.85|346.65|0
1709286900000|2024-03-01 09:55:00|348.85|346.65|348|345.8|348.85|346.65|348|345.8|0
1709287200000|2024-03-01 10:00:00|347.83|345.63|346.64|344.44|347.91|345.71|345.96|343.76|0
1709287500000|2024-03-01 10:05:00|346.47|344.27|346.98|344.78|347.49|345.29|346.3|344.1|0
1709287800000|2024-03-01 10:10:00|346.81|344.61|343.09|340.89|346.81|344.61|342.92|340.72|0
1709288100000|2024-03-01 10:15:00|343.26|341.06|338.22|336.02|343.43|341.23|337.88|335.68|0
1709288400000|2024-03-01 10:20:00|338.38|336.18|335.71|333.51|338.72|336.52|335.71|333.51|0
1709288700000|2024-03-01 10:25:00|335.54|333.34|335.51|333.31|337.12|334.92|334.97|332.77|0
1709289000000|2024-03-01 10:30:00|335.34|333.14|338.01|335.81|338.01|335.81|335.34|333.14|0
1709289300000|2024-03-01 10:35:00|338.18|335.98|339.02|336.82|340.02|337.82|337.51|335.31|0
1709289600000|2024-03-01 10:40:00|339.1|336.9|338.76|336.56|339.35|337.15|337.84|335.64|0
1709289900000|2024-03-01 10:45:00|338.68|336.48|338.34|336.14|339.05|336.85|337.84|335.64|0
1709290200000|2024-03-01 10:50:00|338.68|336.48|337|334.8|338.68|336.48|336.33|334.13|0
1709290500000|2024-03-01 10:55:00|337.17|334.97|338.51|336.31|338.67|336.47|336.5|334.3|0
1709290800000|2024-03-01 11:00:00|338.34|336.14|339.59|337.39|340.02|337.82|338.17|335.97|0
1709291100000|2024-03-01 11:05:00|339.68|337.48|339.01|336.81|340.18|337.98|339.01|336.81|0
1709291400000|2024-03-01 11:10:00|339.17|336.97|340.52|338.32|340.52|338.32|338.84|336.64|0
1709291700000|2024-03-01 11:15:00|340.68|338.48|341.35|339.15|341.52|339.32|340.52|338.32|0
1709292000000|2024-03-01 11:20:00|341.52|339.32|341.02|338.82|341.52|339.32|340.51|338.31|0
1709292300000|2024-03-01 11:25:00|341.18|338.98|341.18|338.98|341.35|339.15|340.68|338.48|0
1709292600000|2024-03-01 11:30:00|341.35|339.15|341.18|338.98|341.52|339.32|340.68|338.48|0
1709292900000|2024-03-01 11:35:00|341.35|339.15|340.51|338.31|341.35|339.15|340.17|337.97|0
1709293200000|2024-03-01 11:40:00|340.68|338.48|341.68|339.48|342.19|339.99|340.68|338.48|0
1709293500000|2024-03-01 11:45:00|341.51|339.31|342.02|339.82|342.69|340.49|341.51|339.31|0
1709293800000|2024-03-01 11:50:00|342.1|339.9|341.68|339.48|342.35|340.15|341.51|339.31|0
1709294100000|2024-03-01 11:55:00|341.85|339.65|342.35|340.15|342.35|340.15|341.76|339.56|0
1709294400000|2024-03-01 12:00:00|342.52|340.32|342.18|339.98|343.03|340.83|341.84|339.64|0
1709294700000|2024-03-01 12:05:00|342.01|339.81|341.34|339.14|342.69|340.49|341.17|338.97|0
1709295000000|2024-03-01 12:10:00|341.42|339.22|341.67|339.47|341.84|339.64|341.17|338.97|0
1709295300000|2024-03-01 12:15:00|341.84|339.64|341.5|339.3|342.51|340.31|341.34|339.14|0
1709295600000|2024-03-01 12:20:00|341.67|339.47|340.49|338.29|342.18|339.98|340.32|338.12|0
1709295900000|2024-03-01 12:25:00|340.66|338.46|340.83|338.63|341.5|339.3|340.49|338.29|0
1709296200000|2024-03-01 12:30:00|340.66|338.46|341.16|338.96|341.33|339.13|340.32|338.12|0
1709296500000|2024-03-01 12:35:00|341.33|339.13|342.76|340.56|342.84|340.64|341.16|338.96|0
1709296800000|2024-03-01 12:40:00|343.01|340.81|342.5|340.3|343.01|340.81|342.5|340.3|0
1709297100000|2024-03-01 12:45:00|342.34|340.14|343.51|341.31|343.68|341.48|342.34|340.14|0
1709297400000|2024-03-01 12:50:00|343.35|341.15|344.53|342.33|344.7|342.5|343.35|341.15|0
1709297700000|2024-03-01 12:55:00|344.7|342.5|343.34|341.14|344.7|342.5|343.34|341.14|0
1709298000000|2024-03-01 13:00:00|343.17|340.97|344.02|341.82|344.02|341.82|343|340.8|0
1709298300000|2024-03-01 13:05:00|343.85|341.65|345.2|343|345.54|343.34|343.85|341.65|0
1709298600000|2024-03-01 13:10:00|345.03|342.83|345.53|343.33|345.53|343.33|344.69|342.49|0
1709298900000|2024-03-01 13:15:00|345.37|343.17|345.9|343.7|347.1|344.9|345.03|342.83|0
1709299200000|2024-03-01 13:20:00|345.56|343.36|343.87|341.67|345.9|343.7|343.7|341.5|0
1709299500000|2024-03-01 13:25:00|344.2|342|345.72|343.52|345.72|343.52|344.04|341.84|0
1709299800000|2024-03-01 13:30:00|346.06|343.86|345.05|342.85|346.4|344.2|344.88|342.68|0
1709300100000|2024-03-01 13:35:00|345.21|343.01|343.77|341.57|345.21|343.01|342.01|339.81|0
1709300400000|2024-03-01 13:40:00|343.69|341.49|342.85|340.65|344.54|342.34|342.01|339.81|0
1709300700000|2024-03-01 13:45:00|343.02|340.82|345.72|343.52|345.72|343.52|342.68|340.48|0
1709301000000|2024-03-01 13:50:00|345.55|343.35|343.35|341.15|345.72|343.52|343.35|341.15|0
1709301300000|2024-03-01 13:55:00|343.18|340.98|344.19|341.99|344.19|341.99|342.84|340.64|0
1709301600000|2024-03-01 14:00:00|344.02|341.82|343.85|341.65|344.19|341.99|343.35|341.15|0
1709301900000|2024-03-01 14:05:00|344.02|341.82|343.01|340.81|344.19|341.99|342.84|340.64|0
1709302200000|2024-03-01 14:10:00|343.35|341.15|343.15|340.95|343.51|341.31|342.64|340.44|0
1709302500000|2024-03-01 14:15:00|343.32|341.12|343.99|341.79|344.5|342.3|343.15|340.95|0
1709302800000|2024-03-01 14:20:00|343.82|341.62|344.84|342.64|345|342.8|343.65|341.45|0
1709303100000|2024-03-01 14:25:00|344.5|342.3|345.68|343.48|345.85|343.65|344.16|341.96|0
1709303400000|2024-03-01 14:30:00|345.85|343.65|349.1|346.9|350.13|347.93|345.51|343.31|0
1709303700000|2024-03-01 14:35:00|349.27|347.07|346.02|343.82|349.44|347.24|345.19|342.99|0
1709304000000|2024-03-01 14:40:00|345.85|343.65|345.68|343.48|346.52|344.32|343.14|340.94|0
1709304300000|2024-03-01 14:45:00|346.02|343.82|345.17|342.97|346.69|344.49|343.48|341.28|0
1709304600000|2024-03-01 14:50:00|345|342.8|343.47|341.27|345.5|343.3|343.47|341.27|0
1709304900000|2024-03-01 14:55:00|343.64|341.44|345.84|343.64|346.01|343.81|342.8|340.6|0
1709305200000|2024-03-01 15:00:00|349.32|347.12|343.81|341.61|352.39|350.19|343.47|341.27|0
1709305500000|2024-03-01 15:05:00|344.65|342.45|350.43|348.23|350.77|348.57|344.65|342.45|0
1709305800000|2024-03-01 15:10:00|350.77|348.57|351.62|349.42|352.48|350.28|350.26|348.06|0
1709306100000|2024-03-01 15:15:00|351.79|349.59|351.64|349.44|354.04|351.84|351.45|349.25|0
1709306400000|2024-03-01 15:20:00|351.81|349.61|352.92|350.72|353.86|351.66|351.3|349.1|0
1709306700000|2024-03-01 15:25:00|353.18|350.98|355.57|353.37|355.75|353.55|353|350.8|0
1709307000000|2024-03-01 15:30:00|356.26|354.06|352.15|349.95|356.26|354.06|351.46|349.26|0
1709307300000|2024-03-01 15:35:00|351.98|349.78|351.63|349.43|353.69|351.49|351.29|349.09|0
1709307600000|2024-03-01 15:40:00|351.8|349.6|355.07|352.87|355.58|353.38|351.29|349.09|0
1709307900000|2024-03-01 15:45:00|354.89|352.69|355.92|353.72|357.47|355.27|354.89|352.69|0
1709308200000|2024-03-01 15:50:00|356.09|353.89|357.64|355.44|357.81|355.61|355.92|353.72|0
1709308500000|2024-03-01 15:55:00|357.29|355.09|358.67|356.47|359.88|357.68|357.12|354.92|0
1709308800000|2024-03-01 16:00:00|359.01|356.81|361.42|359.22|361.77|359.57|358.5|356.3|0
1709309100000|2024-03-01 16:05:00|361.6|359.4|362.11|359.91|363.49|361.29|360.73|358.53|0
1709309400000|2024-03-01 16:10:00|361.94|359.74|359.87|357.67|363.15|360.95|359.7|357.5|0
1709309700000|2024-03-01 16:15:00|359.7|357.5|361.59|359.39|361.94|359.74|359.7|357.5|0
1709310000000|2024-03-01 16:20:00|362.28|360.08|362.19|359.99|363.83|361.63|361.93|359.73|0
1709310300000|2024-03-01 16:25:00|362.28|360.08|360.55|358.35|362.28|360.08|360.04|357.84|0
1709310600000|2024-03-01 16:30:00|360.9|358.7|358.66|356.46|360.9|358.7|358.15|355.95|0
1709310900000|2024-03-01 16:35:00|358.83|356.63|360.72|358.52|360.72|358.52|356.43|354.23|0
1709311200000|2024-03-01 16:40:00|360.9|358.7|361.07|358.87|361.93|359.73|360.55|358.35|0
1709311500000|2024-03-01 16:45:00|361.41|359.21|364.01|361.81|364.18|361.98|361.24|359.04|0
1709311800000|2024-03-01 16:50:00|364.18|361.98|364.35|362.15|364.7|362.5|363.49|361.29|0
1709312100000|2024-03-01 16:55:00|364.18|361.98|363.83|361.63|364.87|362.67|363.14|360.94|0
1709312400000|2024-03-01 17:00:00|363.66|361.46|362.28|360.08|363.66|361.46|361.94|359.74|0
1709312700000|2024-03-01 17:05:00|362.45|360.25|361.59|359.39|363.14|360.94|360.9|358.7|0
1709313000000|2024-03-01 17:10:00|361.76|359.56|364.86|362.66|365.03|362.83|361.76|359.56|0
1709313300000|2024-03-01 17:15:00|364.69|362.49|365.38|363.18|365.9|363.7|364.17|361.97|0
1709313600000|2024-03-01 17:20:00|365.55|363.35|366.93|364.73|367.45|365.25|365.55|363.35|0
1709313900000|2024-03-01 17:25:00|366.76|364.56|366.41|364.21|367.97|365.77|366.41|364.21|0
1709314200000|2024-03-01 17:30:00|366.58|364.38|367.62|365.42|367.97|365.77|365.72|363.52|0
1709314500000|2024-03-01 17:35:00|367.28|365.08|367.62|365.42|369.01|366.81|366.93|364.73|0
1709314800000|2024-03-01 17:40:00|367.45|365.25|367.62|365.42|367.97|365.77|366.58|364.38|0
1709315100000|2024-03-01 17:45:00|367.79|365.59|368.83|366.63|369|366.8|366.41|364.21|0
1709315400000|2024-03-01 17:50:00|369|366.8|369.7|367.5|369.87|367.67|368.48|366.28|0
1709315700000|2024-03-01 17:55:00|369.87|367.67|368.48|366.28|370.22|368.02|368.31|366.11|0
1709316000000|2024-03-01 18:00:00|368.65|366.45|369.35|367.15|369.69|367.49|368.14|365.94|0
1709316300000|2024-03-01 18:05:00|369|366.8|369.87|367.67|370.91|368.71|368.83|366.63|0
1709316600000|2024-03-01 18:10:00|370.04|367.84|369.52|367.32|371.08|368.88|369.52|367.32|0
1709316900000|2024-03-01 18:15:00|369.69|367.49|369.17|366.97|370.73|368.53|368.82|366.62|0
1709317200000|2024-03-01 18:20:00|369|366.8|370.21|368.01|370.9|368.7|368.82|366.62|0
1709317500000|2024-03-01 18:25:00|370.73|368.53|371.25|369.05|371.94|369.74|370.21|368.01|0
1709317800000|2024-03-01 18:30:00|371.42|369.22|371.59|369.39|371.6|369.4|370.38|368.18|0
1709318100000|2024-03-01 18:35:00|371.42|369.22|371.24|369.04|371.59|369.39|370.55|368.35|0
1709318400000|2024-03-01 18:40:00|371.42|369.22|373.5|371.3|373.51|371.31|371.42|369.22|0
1709318700000|2024-03-01 18:45:00|373.68|371.48|372.98|370.78|374.55|372.35|372.63|370.43|0
1709319000000|2024-03-01 18:50:00|372.81|370.61|373.5|371.3|373.5|371.3|372.37|370.17|0
1709319300000|2024-03-01 18:55:00|373.33|371.13|375.24|373.04|375.59|373.39|373.33|371.13|0
1709319600000|2024-03-01 19:00:00|375.42|373.22|377.51|375.31|377.86|375.66|375.42|373.22|0
1709319900000|2024-03-01 19:05:00|378.03|375.83|378.55|376.35|379.61|377.41|377.68|375.48|0
1709320200000|2024-03-01 19:10:00|378.2|376|379.25|377.05|380.13|377.93|378.2|376|0
1709320500000|2024-03-01 19:15:00|379.43|377.23|378.37|376.17|380.48|378.28|377.85|375.65|0
1709320800000|2024-03-01 19:20:00|378.55|376.35|378.72|376.52|379.78|377.58|376.45|374.25|0
1709321100000|2024-03-01 19:25:00|378.55|376.35|380.65|378.45|380.65|378.45|378.37|376.17|0
1709321400000|2024-03-01 19:30:00|381|378.8|378.37|376.17|381.35|379.15|377.5|375.3|0
1709321700000|2024-03-01 19:35:00|378.54|376.34|377.67|375.47|379.24|377.04|376.88|374.68|0
1709322000000|2024-03-01 19:40:00|377.49|375.29|377.58|375.38|378.19|375.99|376.62|374.42|0
1709322300000|2024-03-01 19:45:00|377.67|375.47|378.54|376.34|378.72|376.52|377.49|375.29|0
1709322600000|2024-03-01 19:50:00|378.71|376.51|379.41|377.21|379.94|377.74|378.36|376.16|0
1709322900000|2024-03-01 19:55:00|379.59|377.39|380.11|377.91|380.64|378.44|379.59|377.39|0
1709323200000|2024-03-01 20:00:00|379.94|377.74|377.48|375.28|379.94|377.74|376.96|374.76|0
1709323500000|2024-03-01 20:05:00|377.66|375.46|376.96|374.76|378.71|376.51|375.21|373.01|0
1709323800000|2024-03-01 20:10:00|376.78|374.58|376.61|374.41|376.96|374.76|374.86|372.66|0
1709324100000|2024-03-01 20:15:00|376.43|374.23|377.13|374.93|377.3|375.1|375.21|373.01|0
1709324400000|2024-03-01 20:20:00|377.3|375.1|376.6|374.4|378.7|376.5|376.6|374.4|0
1709324700000|2024-03-01 20:25:00|377.13|374.93|378.53|376.33|379.05|376.85|376.95|374.75|0
1709325000000|2024-03-01 20:30:00|378.7|376.5|378.17|375.97|379.4|377.2|377.13|374.93|0
1709325300000|2024-03-01 20:35:00|378|375.8|377.65|375.45|378.7|376.5|377.3|375.1|0
1709325600000|2024-03-01 20:40:00|377.82|375.62|378.17|375.97|378.35|376.15|376.95|374.75|0
1709325900000|2024-03-01 20:45:00|378|375.8|379.13|376.93|379.57|377.37|377.65|375.45|0
1709326200000|2024-03-01 20:50:00|379.04|376.84|378.87|376.67|379.22|377.02|376.77|374.57|0
1709326500000|2024-03-01 20:55:00|378.34|376.14|378.34|376.14|380.27|378.07|377.99|375.79|0
1709326800000|2024-03-01 21:00:00|377.47|375.27|376.24|374.04|377.82|375.62|376.07|373.87|0
1709327100000|2024-03-01 21:05:00|376.07|373.87|376.07|373.87|376.42|374.22|375.72|373.52|0
1709327400000|2024-03-01 21:10:00|376.24|374.04|375.54|373.34|376.24|374.04|375.37|373.17|0
1709515500000|2024-03-04 01:25:00|376.25|374.05|376.43|374.23|376.43|374.23|375.9|373.7|0
1709515800000|2024-03-04 01:30:00|376.25|374.05|376.08|373.88|376.25|374.05|375.73|373.53|0
1709516100000|2024-03-04 01:35:00|376.25|374.05|376.42|374.22|376.95|374.75|376.25|374.05|0
1709516400000|2024-03-04 01:40:00|376.6|374.4|376.07|373.87|376.6|374.4|376.07|373.87|0
1709516700000|2024-03-04 01:45:00|375.9|373.7|376.6|374.4|376.6|374.4|375.9|373.7|0
1709517000000|2024-03-04 01:50:00|376.42|374.22|375.72|373.52|376.6|374.4|375.55|373.35|0
1709517300000|2024-03-04 01:55:00|375.9|373.7|376.07|373.87|376.24|374.04|375.55|373.35|0
1709517600000|2024-03-04 02:00:00|375.98|373.78|376.24|374.04|376.42|374.22|375.98|373.78|0
1709517900000|2024-03-04 02:05:00|375.83|373.63|374.28|372.08|375.83|373.63|374.28|372.08|0
1709518200000|2024-03-04 02:10:00|374.1|371.9|374.28|372.08|374.45|372.25|374.1|371.9|0
1709518500000|2024-03-04 02:15:00|374.1|371.9|374.97|372.77|375.15|372.95|374.1|371.9|0
1709518800000|2024-03-04 02:20:00|374.88|372.68|375.15|372.95|375.32|373.12|374.8|372.6|0
1709519100000|2024-03-04 02:25:00|374.97|372.77|375.15|372.95|375.32|373.12|374.97|372.77|0
1709519400000|2024-03-04 02:30:00|375.23|373.03|375.14|372.94|375.49|373.29|374.97|372.77|0
1709519700000|2024-03-04 02:35:00|375.32|373.12|375.14|372.94|375.32|373.12|375.14|372.94|0
1709520000000|2024-03-04 02:40:00|375.32|373.12|375.49|373.29|375.67|373.47|375.14|372.94|0
1709520300000|2024-03-04 02:45:00|375.57|373.37|375.84|373.64|375.92|373.72|375.49|373.29|0
1709520600000|2024-03-04 02:50:00|375.66|373.46|375.31|373.11|375.84|373.64|375.31|373.11|0
1709520900000|2024-03-04 02:55:00|375.14|372.94|375.31|373.11|375.49|373.29|375.14|372.94|0
1709521200000|2024-03-04 03:00:00|375.13|372.93|375.13|372.93|375.31|373.11|375.13|372.93|0
1709521500000|2024-03-04 03:05:00|374.96|372.76|374.78|372.58|374.96|372.76|374.61|372.41|0
1709521800000|2024-03-04 03:10:00|374.61|372.41|374.61|372.41|374.61|372.41|374.61|372.41|0
1709522100000|2024-03-04 03:15:00|374.78|372.58|374.78|372.58|374.96|372.76|374.78|372.58|0
1709522400000|2024-03-04 03:20:00|374.6|372.4|374.78|372.58|374.86|372.66|374.6|372.4|0
1709522700000|2024-03-04 03:25:00|374.6|372.4|374.78|372.58|374.78|372.58|374.43|372.23|0
1709523000000|2024-03-04 03:30:00|374.68|372.48|374.6|372.4|374.78|372.58|374.43|372.23|0
1709523300000|2024-03-04 03:35:00|374.51|372.31|374.42|372.22|374.6|372.4|374.42|372.22|0
1709523600000|2024-03-04 03:40:00|374.33|372.13|374.6|372.4|374.6|372.4|374.07|371.87|0
1709523900000|2024-03-04 03:45:00|374.42|372.22|374.59|372.39|374.6|372.4|374.42|372.22|0
1709524200000|2024-03-04 03:50:00|374.77|372.57|374.77|372.57|374.77|372.57|374.42|372.22|0
1709524500000|2024-03-04 03:55:00|374.59|372.39|374.59|372.39|374.77|372.57|374.24|372.04|0
1709524800000|2024-03-04 04:00:00|374.77|372.57|374.94|372.74|374.94|372.74|374.59|372.39|0
1709525100000|2024-03-04 04:05:00|375.11|372.91|375.11|372.91|375.29|373.09|374.94|372.74|0
1709525400000|2024-03-04 04:10:00|375.02|372.82|375.11|372.91|375.11|372.91|374.94|372.74|0
1709525700000|2024-03-04 04:15:00|375.02|372.82|374.93|372.73|375.11|372.91|374.58|372.38|0
1709526000000|2024-03-04 04:20:00|374.76|372.56|375.11|372.91|375.11|372.91|374.76|372.56|0
1709526300000|2024-03-04 04:25:00|375.28|373.08|374.76|372.56|375.28|373.08|374.76|372.56|0
1709526600000|2024-03-04 04:30:00|374.75|372.55|374.75|372.55|374.93|372.73|374.66|372.46|0
1709526900000|2024-03-04 04:35:00|374.93|372.73|374.75|372.55|374.93|372.73|374.58|372.38|0
1709527200000|2024-03-04 04:40:00|374.93|372.73|374.58|372.38|374.93|372.73|374.58|372.38|0
1709527500000|2024-03-04 04:45:00|374.4|372.2|374.05|371.85|374.4|372.2|373.88|371.68|0
1709527800000|2024-03-04 04:50:00|373.96|371.76|374.4|372.2|374.4|372.2|373.88|371.68|0
1709528100000|2024-03-04 04:55:00|374.48|372.28|374.4|372.2|374.48|372.28|374.4|372.2|0
1709528400000|2024-03-04 05:00:00|374.57|372.37|374.57|372.37|374.57|372.37|374.4|372.2|0
1709528700000|2024-03-04 05:05:00|374.39|372.19|374.57|372.37|374.57|372.37|374.22|372.02|0
1709529000000|2024-03-04 05:10:00|374.48|372.28|374.39|372.19|374.57|372.37|374.39|372.19|0
1709529300000|2024-03-04 05:15:00|374.3|372.1|374.39|372.19|374.39|372.19|374.22|372.02|0
1709529600000|2024-03-04 05:20:00|374.3|372.1|374.39|372.19|374.65|372.45|374.21|372.01|0
1709529900000|2024-03-04 05:25:00|374.56|372.36|374.21|372.01|374.56|372.36|374.21|372.01|0
1709530200000|2024-03-04 05:30:00|374.04|371.84|374.21|372.01|374.38|372.18|374.04|371.84|0
1709530500000|2024-03-04 05:35:00|374.12|371.92|373.86|371.66|374.12|371.92|373.68|371.48|0
1709530800000|2024-03-04 05:40:00|373.68|371.48|373.86|371.66|374.03|371.83|373.68|371.48|0
1709531100000|2024-03-04 05:45:00|373.85|371.65|373.85|371.65|373.85|371.65|373.85|371.65|0
1709531400000|2024-03-04 05:50:00|373.68|371.48|374.03|371.83|374.2|372|373.68|371.48|0
1709531700000|2024-03-04 05:55:00|374.2|372|373.68|371.48|374.2|372|373.68|371.48|0
1709532000000|2024-03-04 06:00:00|373.5|371.3|373.68|371.48|373.85|371.65|373.5|371.3|0
1709532300000|2024-03-04 06:05:00|373.58|371.38|373.5|371.3|373.67|371.47|373.33|371.13|0
1709532600000|2024-03-04 06:10:00|373.32|371.12|374.2|372|374.2|372|373.32|371.12|0
1709532900000|2024-03-04 06:15:00|374.1|371.9|374.37|372.17|374.37|372.17|374.02|371.82|0
1709533200000|2024-03-04 06:20:00|374.19|371.99|374.02|371.82|374.19|371.99|374.02|371.82|0
1709533500000|2024-03-04 06:25:00|373.93|371.73|373.84|371.64|374.02|371.82|373.84|371.64|0
1709533800000|2024-03-04 06:30:00|373.67|371.47|374.36|372.16|374.36|372.16|373.67|371.47|0
1709534100000|2024-03-04 06:35:00|374.19|371.99|374.19|371.99|374.71|372.51|374.01|371.81|0
1709534400000|2024-03-04 06:40:00|374.01|371.81|374.01|371.81|374.19|371.99|374.01|371.81|0
1709534700000|2024-03-04 06:45:00|373.84|371.64|373.83|371.63|374.18|371.98|373.57|371.37|0
1709535000000|2024-03-04 06:50:00|373.66|371.46|374.53|372.33|374.53|372.33|373.66|371.46|0
1709535300000|2024-03-04 06:55:00|374.36|372.16|374.35|372.15|374.53|372.33|374.01|371.81|0
1709535600000|2024-03-04 07:00:00|374.18|371.98|374.18|371.98|374.53|372.33|373.83|371.63|0
1709535900000|2024-03-04 07:05:00|374.53|372.33|375.05|372.85|375.4|373.2|374.44|372.24|0
1709536200000|2024-03-04 07:10:00|375.22|373.02|374.7|372.5|375.22|373.02|374.7|372.5|0
1709536500000|2024-03-04 07:15:00|374.52|372.32|374|371.8|374.7|372.5|374|371.8|0
1709536800000|2024-03-04 07:20:00|374.17|371.97|374|371.8|374.35|372.15|373.91|371.71|0
1709537100000|2024-03-04 07:25:00|373.91|371.71|374.17|371.97|374.17|371.97|373.47|371.27|0
1709537400000|2024-03-04 07:30:00|374.25|372.05|374.52|372.32|374.52|372.32|373.99|371.79|0
1709537700000|2024-03-04 07:35:00|374.43|372.23|374.34|372.14|374.52|372.32|373.82|371.62|0
1709538000000|2024-03-04 07:40:00|374.17|371.97|374.51|372.31|374.69|372.49|374.17|371.97|0
1709538300000|2024-03-04 07:45:00|375.19|372.99|375.54|373.34|375.54|373.34|375.1|372.9|0
1709538600000|2024-03-04 07:50:00|375.37|373.17|375.62|373.42|375.71|373.51|375.19|372.99|0
1709538900000|2024-03-04 07:55:00|375.54|373.34|375.71|373.51|376.06|373.86|375.54|373.34|0
1709539200000|2024-03-04 08:00:00|376.06|373.86|375.36|373.16|376.24|374.04|375.19|372.99|0
1709539500000|2024-03-04 08:05:00|375.53|373.33|376.58|374.38|376.58|374.38|375.36|373.16|0
1709539800000|2024-03-04 08:10:00|376.41|374.21|376.49|374.29|377.11|374.91|376.06|373.86|0
1709540100000|2024-03-04 08:15:00|376.58|374.38|376.4|374.2|377.1|374.9|375.71|373.51|0
1709540400000|2024-03-04 08:20:00|376.49|374.29|376.05|373.85|376.93|374.73|376.05|373.85|0
1709540700000|2024-03-04 08:25:00|375.88|373.68|375.88|373.68|376.93|374.73|375.88|373.68|0
1709541000000|2024-03-04 08:30:00|376.05|373.85|375.87|373.67|376.22|374.02|375.35|373.15|0
1709541300000|2024-03-04 08:35:00|375.7|373.5|375.52|373.32|376.05|373.85|375.17|372.97|0
1709541600000|2024-03-04 08:40:00|375.35|373.15|375.87|373.67|376.22|374.02|375.35|373.15|0
1709541900000|2024-03-04 08:45:00|376.04|373.84|375.87|373.67|376.39|374.19|375.69|373.49|0
1709542200000|2024-03-04 08:50:00|376.04|373.84|376.04|373.84|376.39|374.19|375.87|373.67|0
1709542500000|2024-03-04 08:55:00|376.39|374.19|376.56|374.36|376.56|374.36|375.87|373.67|0
1709542800000|2024-03-04 09:00:00|376.39|374.19|376.91|374.71|376.91|374.71|376.39|374.19|0
1709543100000|2024-03-04 09:05:00|376.74|374.54|377.09|374.89|377.79|375.59|376.56|374.36|0
1709543400000|2024-03-04 09:10:00|376.91|374.71|376.91|374.71|377.43|375.23|376.21|374.01|0
1709543700000|2024-03-04 09:15:00|376.99|374.79|376.91|374.71|377.08|374.88|376.38|374.18|0
1709544000000|2024-03-04 09:20:00|377.08|374.88|376.73|374.53|377.08|374.88|376.21|374.01|0
1709544300000|2024-03-04 09:25:00|376.64|374.44|375.85|373.65|376.73|374.53|375.68|373.48|0
1709544600000|2024-03-04 09:30:00|376.03|373.83|375.15|372.95|376.2|374|374.63|372.43|0
1709544900000|2024-03-04 09:35:00|375.33|373.13|375.33|373.13|375.5|373.3|374.98|372.78|0
1709545200000|2024-03-04 09:40:00|375.41|373.21|375.33|373.13|375.41|373.21|375.15|372.95|0
1709545500000|2024-03-04 09:45:00|375.15|372.95|375.32|373.12|375.5|373.3|374.98|372.78|0
1709545800000|2024-03-04 09:50:00|375.41|373.21|375.15|372.95|375.41|373.21|375.15|372.95|0
1709546100000|2024-03-04 09:55:00|374.97|372.77|374.27|372.07|374.97|372.77|374.1|371.9|0
1709546400000|2024-03-04 10:00:00|374.1|371.9|373.58|371.38|374.1|371.9|373.4|371.2|0
1709546700000|2024-03-04 10:05:00|373.75|371.55|374.1|371.9|374.27|372.07|373.75|371.55|0
1709547000000|2024-03-04 10:10:00|373.92|371.72|373.75|371.55|374.27|372.07|373.48|371.28|0
1709547300000|2024-03-04 10:15:00|373.92|371.72|373.92|371.72|374.44|372.24|373.74|371.54|0
1709547600000|2024-03-04 10:20:00|373.74|371.54|374.27|372.07|374.44|372.24|373.22|371.02|0
1709547900000|2024-03-04 10:25:00|374.17|371.97|373.91|371.71|374.44|372.24|373.74|371.54|0
1709548200000|2024-03-04 10:30:00|374.09|371.89|375.13|372.93|375.13|372.93|374.09|371.89|0
1709548500000|2024-03-04 10:35:00|374.96|372.76|374.61|372.41|375.31|373.11|374.26|372.06|0
1709548800000|2024-03-04 10:40:00|374.78|372.58|374.78|372.58|375.13|372.93|374.61|372.41|0
1709549100000|2024-03-04 10:45:00|374.61|372.41|374.43|372.23|374.78|372.58|374.26|372.06|0
1709549400000|2024-03-04 10:50:00|374.61|372.41|374.25|372.05|374.61|372.41|373.91|371.71|0
1709549700000|2024-03-04 10:55:00|374.08|371.88|374.08|371.88|374.6|372.4|374.08|371.88|0
1709550000000|2024-03-04 11:00:00|373.9|371.7|373.73|371.53|374.43|372.23|373.73|371.53|0
1709550300000|2024-03-04 11:05:00|373.9|371.7|371.64|369.44|373.9|371.7|371.12|368.92|0
1709550600000|2024-03-04 11:10:00|371.81|369.61|372.16|369.96|372.16|369.96|371.12|368.92|0
1713519900000|2024-04-19 09:45:00|253.36|251.16|253.21|251.01|253.95|251.75|252.84|250.64|0
1713520200000|2024-04-19 09:50:00|253.8|251.6|252.99|250.79|254.1|251.9|252.33|250.13|0
1713520500000|2024-04-19 09:55:00|253.06|250.86|251.74|249.54|253.8|251.6|251.6|249.4|0
1713520800000|2024-04-19 10:00:00|252.04|249.84|252.33|250.13|253.13|250.93|251.6|249.4|0
1713521100000|2024-04-19 10:05:00|252.47|250.27|255.41|253.21|256.3|254.1|252.47|250.27|0
1713521400000|2024-04-19 10:10:00|255.26|253.06|253.22|251.02|256|253.8|252.78|250.58|0
1713521700000|2024-04-19 10:15:00|253.3|251.1|251.68|249.48|253.3|251.1|251.39|249.19|0
1713522000000|2024-04-19 10:20:00|251.54|249.34|249.2|247|251.54|249.34|249.2|247|0
1713522300000|2024-04-19 10:25:00|249.35|247.15|251.7|249.5|251.99|249.79|248.45|246.25|0
1713522600000|2024-04-19 10:30:00|251.84|249.64|252.13|249.93|252.43|250.23|250.89|248.69|0
1713522900000|2024-04-19 10:35:00|251.98|249.78|250.38|248.18|252.28|250.08|249.94|247.74|0
1713523200000|2024-04-19 10:40:00|250.09|247.89|249.21|247.01|251.4|249.2|248.63|246.43|0
1713523500000|2024-04-19 10:45:00|249.14|246.94|250.66|248.46|251.25|249.05|249.14|246.94|0
1713523800000|2024-04-19 10:50:00|250.81|248.61|249.64|247.44|251.03|248.83|248.7|246.5|0
1713524100000|2024-04-19 10:55:00|249.5|247.3|253.44|251.24|253.88|251.68|249.35|247.15|0
1713524400000|2024-04-19 11:00:00|253.88|251.68|252.85|250.65|254.91|252.71|252.12|249.92|0
1713524700000|2024-04-19 11:05:00|252.7|250.5|251.97|249.77|253.14|250.94|251.53|249.33|0
1713525000000|2024-04-19 11:10:00|252.12|249.92|251.38|249.18|253.43|251.23|250.51|248.31|0
1713525300000|2024-04-19 11:15:00|251.24|249.04|254.9|252.7|256.22|254.02|251.09|248.89|0
1713525600000|2024-04-19 11:20:00|254.75|252.55|256.66|254.46|256.66|254.46|254.16|251.96|0
1713525900000|2024-04-19 11:25:00|256.51|254.31|257.55|255.35|258.58|256.38|256.51|254.31|0
1713526200000|2024-04-19 11:30:00|257.99|255.79|259.17|256.97|260.21|258.01|257.99|255.79|0
1713526500000|2024-04-19 11:35:00|259.32|257.12|260.21|258.01|260.21|258.01|258.88|256.68|0
1713526800000|2024-04-19 11:40:00|260.66|258.46|261.85|259.65|262.89|260.69|260.66|258.46|0
1713527100000|2024-04-19 11:45:00|261.4|259.2|258.28|256.08|261.4|259.2|258.13|255.93|0
1713527400000|2024-04-19 11:50:00|258.43|256.23|258.72|256.52|258.87|256.67|257.16|254.96|0
1713527700000|2024-04-19 11:55:00|258.79|256.59|261.54|259.34|261.54|259.34|258.79|256.59|0
1713528000000|2024-04-19 12:00:00|261.24|259.04|259.31|257.11|261.54|259.34|258.57|256.37|0
1713528300000|2024-04-19 12:05:00|259.16|256.96|259.16|256.96|259.46|257.26|257.83|255.63|0
1713528600000|2024-04-19 12:10:00|259.31|257.11|262.88|260.68|262.88|260.68|259.01|256.81|0
1713528900000|2024-04-19 12:15:00|262.73|260.53|262.05|259.85|263.33|261.13|261.6|259.4|0
1713529200000|2024-04-19 12:20:00|261.75|259.55|262.64|260.44|264.75|262.55|261.75|259.55|0
1713529500000|2024-04-19 12:25:00|262.49|260.29|264.06|261.86|264.75|262.55|261.74|259.54|0
1713529800000|2024-04-19 12:30:00|264.21|262.01|266.7|264.5|267.31|265.11|263.39|261.19|0
1713530100000|2024-04-19 12:35:00|266.1|263.9|265.04|262.84|266.55|264.35|265.04|262.84|0
1713530400000|2024-04-19 12:40:00|265.19|262.99|263.08|260.88|265.34|263.14|261.29|259.09|0
1713530700000|2024-04-19 12:45:00|263.01|260.81|262.93|260.73|263.01|260.81|260.99|258.79|0
1713531000000|2024-04-19 12:50:00|263.08|260.88|262.63|260.43|263.53|261.33|262.03|259.83|0
1713531300000|2024-04-19 12:55:00|262.78|260.58|262.03|259.83|263.23|261.03|260.98|258.78|0
1713531600000|2024-04-19 13:00:00|261.5|259.3|263.6|261.4|264.69|262.49|259.69|257.49|0
1713531900000|2024-04-19 13:05:00|263.45|261.25|261.8|259.6|263.45|261.25|260.97|258.77|0
1713532200000|2024-04-19 13:10:00|261.95|259.75|260.75|258.55|263.14|260.94|260.6|258.4|0
1713532500000|2024-04-19 13:15:00|260.82|258.62|260.45|258.25|261.79|259.59|260.22|258.02|0
1713532800000|2024-04-19 13:20:00|260.6|258.4|261.41|259.21|261.41|259.21|259.55|257.35|0
1713533100000|2024-04-19 13:25:00|261.34|259.14|261.94|259.74|262.39|260.19|257.62|255.42|0
1713533400000|2024-04-19 13:30:00|262.39|260.19|261.79|259.59|264.33|262.13|258.36|256.16|0
1713533700000|2024-04-19 13:35:00|261.64|259.44|260.74|258.54|262.68|260.48|258.8|256.6|0
1713534000000|2024-04-19 13:40:00|261.19|258.99|265.16|262.96|265.46|263.26|259.69|257.49|0
1713534300000|2024-04-19 13:45:00|265.01|262.81|262.14|259.94|267.58|265.38|262.14|259.94|0
1713534600000|2024-04-19 13:50:00|261.1|258.9|263.16|260.96|263.62|261.42|257.66|255.46|0
1713534900000|2024-04-19 13:55:00|262.56|260.36|261.96|259.76|264.82|262.62|261.06|258.86|0
1713535200000|2024-04-19 14:00:00|261.66|259.46|261.65|259.45|264.52|262.32|259.71|257.51|0
1713535500000|2024-04-19 14:05:00|261.5|259.3|261.05|258.85|263.46|261.26|260.45|258.25|0
1713535800000|2024-04-19 14:10:00|260.75|258.55|256.87|254.67|260.9|258.7|256.42|254.22|0
1713536100000|2024-04-19 14:15:00|257.46|255.26|253.9|251.7|258.06|255.86|253.46|251.26|0
1713536400000|2024-04-19 14:20:00|253.75|251.55|251.24|249.04|256.42|254.22|251.24|249.04|0
1713536700000|2024-04-19 14:25:00|251.83|249.63|254.04|251.84|254.04|251.84|249.78|247.58|0
1713537000000|2024-04-19 14:30:00|254.78|252.58|254.34|252.14|257.6|255.4|253.15|250.95|0
1713537300000|2024-04-19 14:35:00|254.19|251.99|250.36|248.16|254.19|251.99|249.77|247.57|0
1713537600000|2024-04-19 14:40:00|250.8|248.6|256.11|253.91|256.11|253.91|250.06|247.86|0
1713537900000|2024-04-19 14:45:00|255.96|253.76|256.55|254.35|258.94|256.74|255.37|253.17|0
1713538200000|2024-04-19 14:50:00|257|254.8|258.04|255.84|259.53|257.33|255.51|253.31|0
1713538500000|2024-04-19 14:55:00|257.89|255.69|255.36|253.16|258.19|255.99|254.33|252.13|0
1713538800000|2024-04-19 15:00:00|255.21|253.01|252.07|249.87|255.21|253.01|251.08|248.88|0
1713539100000|2024-04-19 15:05:00|252.36|250.16|256.5|254.3|256.95|254.75|251.63|249.43|0
1713539400000|2024-04-19 15:10:00|257.1|254.9|254.72|252.52|257.54|255.34|253.98|251.78|0
1713539700000|2024-04-19 15:15:00|254.57|252.37|251.47|249.27|255.31|253.11|251.18|248.98|0
1713540000000|2024-04-19 15:20:00|251.77|249.57|249.86|247.66|252.06|249.86|249.86|247.66|0
1713540300000|2024-04-19 15:25:00|250|247.8|251.03|248.83|251.32|249.12|249.71|247.51|0
1713540600000|2024-04-19 15:30:00|250.88|248.68|249.81|247.61|252.35|250.15|249.67|247.47|0
1713540900000|2024-04-19 15:35:00|249.96|247.76|252.16|249.96|252.3|250.1|248.5|246.3|0
1713541200000|2024-04-19 15:40:00|252.3|250.1|252.3|250.1|253.63|251.43|250.25|248.05|0
1713541500000|2024-04-19 15:45:00|252.01|249.81|252.45|250.25|254.07|251.87|251.86|249.66|0
1713541800000|2024-04-19 15:50:00|252.74|250.54|250.1|247.9|253.63|251.43|249.95|247.75|0
1713542100000|2024-04-19 15:55:00|249.95|247.75|247.32|245.12|250.68|248.48|246.52|244.32|0
1713542400000|2024-04-19 16:00:00|247.18|244.98|247.03|244.83|251.12|248.92|246.59|244.39|0
1713542700000|2024-04-19 16:05:00|247.18|244.98|245.87|243.67|247.61|245.41|243.99|241.79|0
1713543000000|2024-04-19 16:10:00|245.58|243.38|239.67|237.47|246.01|243.81|239.39|237.19|0
1713543300000|2024-04-19 16:15:00|239.39|237.19|236.71|234.51|242.54|240.34|236.71|234.51|0
1713543600000|2024-04-19 16:20:00|236.57|234.37|236.28|234.08|238.56|236.36|235.99|233.79|0
1713543900000|2024-04-19 16:25:00|236.42|234.22|234.71|232.51|237.99|235.79|234.71|232.51|0
1713544200000|2024-04-19 16:30:00|234.85|232.65|236.84|234.64|236.85|234.65|234.71|232.51|0
1713544500000|2024-04-19 16:35:00|237.13|234.93|234.57|232.37|237.42|235.22|234.49|232.29|0
1713544800000|2024-04-19 16:40:00|234.42|232.22|239.13|236.93|239.41|237.21|234.14|231.94|0
1713545100000|2024-04-19 16:45:00|238.84|236.64|240.99|238.79|241.43|239.23|238.55|236.35|0
1713545400000|2024-04-19 16:50:00|241.13|238.93|243|240.8|247.35|245.15|241.13|238.93|0
1713545700000|2024-04-19 16:55:00|243.15|240.95|246.76|244.56|246.91|244.71|243.15|240.95|0
1713546000000|2024-04-19 17:00:00|246.62|244.42|247.64|245.44|249.09|246.89|245.75|243.55|0
1713546300000|2024-04-19 17:05:00|247.78|245.58|248.65|246.45|248.95|246.75|246.33|244.13|0
1713546600000|2024-04-19 17:10:00|248.36|246.16|247.48|245.28|249.38|247.18|246.9|244.7|0
1713546900000|2024-04-19 17:15:00|247.63|245.43|249.82|247.62|250.55|248.35|245.3|243.1|0
1713547200000|2024-04-19 17:20:00|250.11|247.91|247.92|245.72|250.55|248.35|246.75|244.55|0
1713547500000|2024-04-19 17:25:00|247.77|245.57|243.85|241.65|248.65|246.45|243.13|240.93|0
1713547800000|2024-04-19 17:30:00|243.71|241.51|246.31|244.11|247.48|245.28|243.71|241.51|0
1713548100000|2024-04-19 17:35:00|246.46|244.26|243.56|241.36|246.75|244.55|243.56|241.36|0
1713548400000|2024-04-19 17:40:00|244.14|241.94|245.29|243.09|246.74|244.54|244.14|241.94|0
1713548700000|2024-04-19 17:45:00|245.73|243.53|249.81|247.61|249.81|247.61|245.58|243.38|0
1713549000000|2024-04-19 17:50:00|249.95|247.75|253.92|251.72|254.37|252.17|249.81|247.61|0
1713549300000|2024-04-19 17:55:00|254.07|251.87|248.68|246.48|254.96|252.76|246.74|244.54|0
1713549600000|2024-04-19 18:00:00|248.83|246.63|242.68|240.48|248.83|246.63|241.53|239.33|0
1713549900000|2024-04-19 18:05:00|242.82|240.62|242.96|240.76|247.02|244.82|239.95|237.75|0
1713550200000|2024-04-19 18:10:00|243.25|241.05|242.38|240.18|245.13|242.93|242.38|240.18|0
1713550500000|2024-04-19 18:15:00|242.53|240.33|243.68|241.48|244.11|241.91|239.8|237.6|0
1713550800000|2024-04-19 18:20:00|243.53|241.33|244.25|242.05|244.83|242.63|242.24|240.04|0
1713551100000|2024-04-19 18:25:00|244.11|241.91|237.94|235.74|244.11|241.91|237.8|235.6|0
1713551400000|2024-04-19 18:30:00|237.51|235.31|238.94|236.74|240.51|238.31|237.51|235.31|0
1713551700000|2024-04-19 18:35:00|239.22|237.02|234.81|232.61|240.09|237.89|234.67|232.47|0
1713552000000|2024-04-19 18:40:00|234.95|232.75|232.33|230.13|234.95|232.75|231.81|229.61|0
1713552300000|2024-04-19 18:45:00|232.82|230.62|234.23|232.03|234.93|232.73|230.58|228.38|0
1713552600000|2024-04-19 18:50:00|235.21|233.01|233.38|231.18|235.92|233.72|231.98|229.78|0
1713552900000|2024-04-19 18:55:00|232.82|230.62|235.35|233.15|237.19|234.99|232.82|230.62|0
1713553200000|2024-04-19 19:00:00|235.63|233.43|234.22|232.02|235.91|233.71|232.68|230.48|0
1713553500000|2024-04-19 19:05:00|233.94|231.74|236.19|233.99|236.9|234.7|231.13|228.93|0
1713553800000|2024-04-19 19:10:00|235.91|233.71|237.75|235.55|239.89|237.69|234.78|232.58|0
1713554100000|2024-04-19 19:15:00|238.03|235.83|237.04|234.84|238.1|235.9|234.36|232.16|0
1713554400000|2024-04-19 19:20:00|237.18|234.98|235.2|233|237.61|235.41|235.2|233|0
1713554700000|2024-04-19 19:25:00|234.92|232.72|236.33|234.13|238.88|236.68|234.07|231.87|0
1713555000000|2024-04-19 19:30:00|236.47|234.27|236.18|233.98|237.6|235.4|235.05|232.85|0
1713555300000|2024-04-19 19:35:00|236.32|234.12|233.69|230.83|237.08|234.27|230.84|228.64|0
1713555600000|2024-04-19 19:40:00|234.25|231.39|233.13|230.27|234.25|231.39|230.54|227.68|0
1713555900000|2024-04-19 19:45:00|233.27|230.41|233.97|231.11|235.52|232.66|230.19|227.33|0
1713556200000|2024-04-19 19:50:00|233.26|230.4|236.93|234.07|236.93|234.07|232.7|229.84|0
1713556500000|2024-04-19 19:55:00|236.79|233.93|236.78|233.48|238.69|235.83|234.94|231.64|0
1713556800000|2024-04-19 20:00:00|236.5|233.2|236.21|232.91|236.64|233.34|234.38|231.08|0
1713557100000|2024-04-19 20:05:00|236.07|232.77|235.1|232.9|236.07|233.04|234.24|230.94|0
1713557400000|2024-04-19 20:10:00|235.24|233.04|236.08|233.88|236.37|234.17|235.24|233.04|0
1713745200000|2024-04-22 00:20:00|246.49|244.29|246.35|244.15|246.64|244.44|245.77|243.57|0
1713745500000|2024-04-22 00:25:00|246.49|244.29|245.18|242.98|246.49|244.29|245.04|242.84|0
1713745800000|2024-04-22 00:30:00|245.04|242.84|244.31|242.11|245.18|242.98|244.02|241.82|0
1713746100000|2024-04-22 00:35:00|244.38|242.18|241.42|239.22|244.6|242.4|241.35|239.15|0
1713746400000|2024-04-22 00:40:00|241.71|239.51|240.27|238.07|242.29|240.09|238.7|236.5|0
1713746700000|2024-04-22 00:45:00|240.56|238.36|241.85|239.65|242.28|240.08|240.56|238.36|0
1713747000000|2024-04-22 00:50:00|241.92|239.72|241.56|239.36|241.99|239.79|239.55|237.35|0
1713747300000|2024-04-22 00:55:00|241.7|239.5|239.55|237.35|241.7|239.5|239.41|237.21|0
1713747600000|2024-04-22 01:00:00|239.84|237.64|239.55|237.35|240.41|238.21|239.26|237.06|0
1713747900000|2024-04-22 01:05:00|239.4|237.2|241.98|239.78|241.98|239.78|238.61|236.41|0
1713748200000|2024-04-22 01:10:00|242.13|239.93|243.2|241|243.57|241.37|241.84|239.64|0
1713748500000|2024-04-22 01:15:00|242.92|240.72|242.12|239.92|243.42|241.22|241.12|238.92|0
1713748800000|2024-04-22 01:20:00|242.05|239.85|241.83|239.63|242.99|240.79|241.83|239.63|0
1713749100000|2024-04-22 01:25:00|241.55|239.35|241.61|239.41|242.12|239.92|240.4|238.2|0
1713749400000|2024-04-22 01:30:00|241.54|239.34|239.96|237.76|242.26|240.06|239.96|237.76|0
1713749700000|2024-04-22 01:35:00|240.17|237.97|239.6|237.4|241.11|238.91|239.31|237.11|0
1713750000000|2024-04-22 01:40:00|239.67|237.47|240.67|238.47|240.74|238.54|239.39|237.19|0
1713750300000|2024-04-22 01:45:00|240.82|238.62|241.82|239.62|242.11|239.91|240.53|238.33|0
1713750600000|2024-04-22 01:50:00|242.11|239.91|241.03|238.83|242.4|240.2|240.88|238.68|0
1713750900000|2024-04-22 01:55:00|241.1|238.9|242.68|240.48|242.83|240.63|240.96|238.76|0
1713751200000|2024-04-22 02:00:00|242.75|240.55|242.1|239.9|242.97|240.77|241.67|239.47|0
1713751500000|2024-04-22 02:05:00|242.17|239.97|242.31|240.11|242.97|240.77|241.67|239.47|0
1713751800000|2024-04-22 02:10:00|242.39|240.19|241.67|239.47|242.68|240.48|241.59|239.39|0
1713752100000|2024-04-22 02:15:00|241.74|239.54|242.53|240.33|242.82|240.62|241.52|239.32|0
1713752400000|2024-04-22 02:20:00|242.6|240.4|243.03|240.83|243.54|241.34|242.53|240.33|0
1713752700000|2024-04-22 02:25:00|242.96|240.76|243.25|241.05|243.39|241.19|242.52|240.32|0
1713753000000|2024-04-22 02:30:00|243.39|241.19|243.31|241.11|243.75|241.55|243.1|240.9|0
1713753300000|2024-04-22 02:35:00|243.17|240.97|242.66|240.46|243.39|241.19|242.38|240.18|0
1713753600000|2024-04-22 02:40:00|242.59|240.39|241.94|239.74|242.81|240.61|241.94|239.74|0
1713753900000|2024-04-22 02:45:00|242.08|239.88|242.37|240.17|242.66|240.46|241.8|239.6|0
1713754200000|2024-04-22 02:50:00|242.51|240.31|242.37|240.17|242.66|240.46|242.01|239.81|0
1713754500000|2024-04-22 02:55:00|242.51|240.31|242.65|240.45|242.8|240.6|242.37|240.17|0
1713754800000|2024-04-22 03:00:00|242.72|240.52|243.23|241.03|243.23|241.03|242.65|240.45|0
1713755100000|2024-04-22 03:05:00|243.08|240.88|243.08|240.88|243.52|241.32|242.79|240.59|0
1713755400000|2024-04-22 03:10:00|243.01|240.81|243.08|240.88|243.37|241.17|242.94|240.74|0
1713755700000|2024-04-22 03:15:00|243.22|241.02|243.51|241.31|243.51|241.31|243.22|241.02|0
1713756000000|2024-04-22 03:20:00|243.66|241.46|243.51|241.31|243.8|241.6|243.43|241.23|0
1713756300000|2024-04-22 03:25:00|243.65|241.45|243.14|240.94|243.8|241.6|242.93|240.73|0
1713756600000|2024-04-22 03:30:00|243.22|241.02|242.06|239.86|243.36|241.16|241.49|239.29|0
1713756900000|2024-04-22 03:35:00|241.99|239.79|242.42|240.22|242.49|240.29|241.77|239.57|0
1713757200000|2024-04-22 03:40:00|242.35|240.15|241.63|239.43|242.64|240.44|241.48|239.28|0
1713757500000|2024-04-22 03:45:00|241.77|239.57|242.2|240|242.34|240.14|241.62|239.42|0
1713757800000|2024-04-22 03:50:00|242.34|240.14|242.48|240.28|242.92|240.72|242.2|240|0
1713758100000|2024-04-22 03:55:00|242.41|240.21|241.91|239.71|242.63|240.43|241.76|239.56|0
1713758400000|2024-04-22 04:00:00|241.76|239.56|242.05|239.85|242.34|240.14|241.62|239.42|0
1713758700000|2024-04-22 04:05:00|242.19|239.99|242.05|239.85|242.34|240.14|241.83|239.63|0
1713759000000|2024-04-22 04:10:00|241.97|239.77|242.19|239.99|242.33|240.13|241.9|239.7|0
1713759300000|2024-04-22 04:15:00|242.04|239.84|242.04|239.84|242.33|240.13|241.9|239.7|0
1713759600000|2024-04-22 04:20:00|241.97|239.77|241.89|239.69|242.04|239.84|241.75|239.55|0
1713759900000|2024-04-22 04:25:00|242.04|239.84|243.05|240.85|243.05|240.85|242.04|239.84|0
1713760200000|2024-04-22 04:30:00|243.4|241.2|243.77|241.57|244.2|242|243.4|241.2|0
1713760500000|2024-04-22 04:35:00|243.91|241.71|244.49|242.29|244.63|242.43|243.77|241.57|0
1713760800000|2024-04-22 04:40:00|244.63|242.43|244.48|242.28|244.63|242.43|244.05|241.85|0
1713761100000|2024-04-22 04:45:00|244.41|242.21|244.34|242.14|244.7|242.5|244.19|241.99|0
1713761400000|2024-04-22 04:50:00|244.48|242.28|244.62|242.42|244.91|242.71|244.19|241.99|0
1713761700000|2024-04-22 04:55:00|244.69|242.49|244.48|242.28|244.77|242.57|244.19|241.99|0
1713762000000|2024-04-22 05:00:00|244.33|242.13|244.33|242.13|244.62|242.42|243.9|241.7|0
1713762300000|2024-04-22 05:05:00|244.4|242.2|244.04|241.84|244.62|242.42|244.04|241.84|0
1713762600000|2024-04-22 05:10:00|243.89|241.69|244.18|241.98|244.47|242.27|243.89|241.69|0
1713762900000|2024-04-22 05:15:00|244.11|241.91|243.89|241.69|244.47|242.27|243.89|241.69|0
1713763200000|2024-04-22 05:20:00|243.74|241.54|244.18|241.98|244.47|242.27|243.46|241.26|0
1713763500000|2024-04-22 05:25:00|244.32|242.12|244.32|242.12|244.61|242.41|244.03|241.83|0
1713763800000|2024-04-22 05:30:00|244.17|241.97|244.9|242.7|244.9|242.7|244.1|241.9|0
1713764100000|2024-04-22 05:35:00|244.82|242.62|245.04|242.84|245.19|242.99|244.61|242.41|0
1713764400000|2024-04-22 05:40:00|245.18|242.98|245.18|242.98|245.47|243.27|244.6|242.4|0
1713764700000|2024-04-22 05:45:00|245.33|243.13|245.18|242.98|245.62|243.42|245.18|242.98|0
1713765000000|2024-04-22 05:50:00|245.03|242.83|245.76|243.56|246.05|243.85|244.74|242.54|0
1713765300000|2024-04-22 05:55:00|245.61|243.41|246.34|244.14|246.34|244.14|245.47|243.27|0
1713765600000|2024-04-22 06:00:00|246.19|243.99|246.77|244.57|247.06|244.86|246.11|243.91|0
1713765900000|2024-04-22 06:05:00|246.7|244.5|248.52|246.32|248.88|246.68|246.48|244.28|0
1713766200000|2024-04-22 06:10:00|248.59|246.39|248.22|246.02|249.1|246.9|247.35|245.15|0
1713766500000|2024-04-22 06:15:00|248.37|246.17|248.66|246.46|248.95|246.75|247.79|245.59|0
1713766800000|2024-04-22 06:20:00|248.51|246.31|247.85|245.65|251.53|249.33|247.7|245.5|0
1713767100000|2024-04-22 06:25:00|247.7|245.5|247.55|245.35|248.06|245.86|247.26|245.06|0
1713767400000|2024-04-22 06:30:00|247.62|245.42|246.82|244.62|247.77|245.57|246.82|244.62|0
1713767700000|2024-04-22 06:35:00|246.74|244.54|246.82|244.62|246.97|244.77|246.24|244.04|0
1713768000000|2024-04-22 06:40:00|246.96|244.76|247.25|245.05|247.25|245.05|246.23|244.03|0
1713768300000|2024-04-22 06:45:00|246.96|244.76|248.71|246.51|248.79|246.59|246.96|244.76|0
1713768600000|2024-04-22 06:50:00|248.57|246.37|248.49|246.29|248.86|246.66|248.2|246|0
1713768900000|2024-04-22 06:55:00|248.57|246.37|248.93|246.73|249.15|246.95|248.34|246.14|0
1713769200000|2024-04-22 07:00:00|248.71|246.51|248.85|246.65|249|246.8|248.12|245.92|0
1713769500000|2024-04-22 07:05:00|248.78|246.58|248.12|245.92|249.44|247.24|248.12|245.92|0
1713769800000|2024-04-22 07:10:00|248.27|246.07|246.22|244.02|248.56|246.36|245.93|243.73|0
1713770100000|2024-04-22 07:15:00|246.07|243.87|245.92|243.72|246.36|244.16|244.91|242.71|0
1713770400000|2024-04-22 07:20:00|245.78|243.58|244.79|242.59|246.65|244.45|244.79|242.59|0
1713770700000|2024-04-22 07:25:00|244.86|242.66|244.93|242.73|245.44|243.24|244.2|242|0
1713771000000|2024-04-22 07:30:00|245.07|242.87|244.05|241.85|245.07|242.87|243.76|241.56|0
1713771300000|2024-04-22 07:35:00|243.98|241.78|242.6|240.4|245|242.8|242.46|240.26|0
1713771600000|2024-04-22 07:40:00|242.46|240.26|243.03|240.83|243.18|240.98|241.95|239.75|0
1713771900000|2024-04-22 07:45:00|242.89|240.69|243.32|241.12|243.76|241.56|242.17|239.97|0
1713772200000|2024-04-22 07:50:00|243.18|240.98|241.73|239.53|243.18|240.98|241.58|239.38|0
1713772500000|2024-04-22 07:55:00|241.58|239.38|242.45|240.25|242.74|240.54|241.44|239.24|0
1713772800000|2024-04-22 08:00:00|242.16|239.96|241.58|239.38|243.03|240.83|241.29|239.09|0
1713773100000|2024-04-22 08:05:00|241.43|239.23|240.71|238.51|241.87|239.67|240.71|238.51|0
1713773400000|2024-04-22 08:10:00|241.14|238.94|243.17|240.97|243.31|241.11|240.85|238.65|0
1713773700000|2024-04-22 08:15:00|243.24|241.04|242.87|240.67|243.46|241.26|242.01|239.81|0
1713774000000|2024-04-22 08:20:00|243.31|241.11|243.81|241.61|244.32|242.12|243.16|240.96|0
1713774300000|2024-04-22 08:25:00|243.89|241.69|244.17|241.97|245.63|243.43|243.74|241.54|0
1713774600000|2024-04-22 08:30:00|244.47|242.27|245.04|242.84|245.34|243.14|243.66|241.46|0
1713774900000|2024-04-22 08:35:00|244.9|242.7|245.48|243.28|245.48|243.28|244.46|242.26|0
1713775200000|2024-04-22 08:40:00|245.63|243.43|242.57|240.37|245.77|243.57|242.43|240.23|0
1713775500000|2024-04-22 08:45:00|242.72|240.52|244.82|242.62|245.04|242.84|242.57|240.37|0
1713775800000|2024-04-22 08:50:00|244.75|242.55|245.62|243.42|245.62|243.42|243.87|241.67|0
1713776100000|2024-04-22 08:55:00|245.47|243.27|244.6|242.4|245.83|243.63|244.6|242.4|0
1713776400000|2024-04-22 09:00:00|244.52|242.32|246.93|244.73|247.22|245.02|244.31|242.11|0
1713776700000|2024-04-22 09:05:00|247.07|244.87|247.51|245.31|247.66|245.46|246.63|244.43|0
1713777000000|2024-04-22 09:10:00|247.36|245.16|247.8|245.6|247.87|245.67|247.22|245.02|0
1713777300000|2024-04-22 09:15:00|247.95|245.75|248.75|246.55|249.19|246.99|247.65|245.45|0
1713777600000|2024-04-22 09:20:00|248.68|246.48|248.82|246.62|248.83|246.63|247.8|245.6|0
1713777900000|2024-04-22 09:25:00|248.97|246.77|248.38|246.18|249.26|247.06|248.09|245.89|0
1713778200000|2024-04-22 09:30:00|248.23|246.03|248.38|246.18|248.97|246.77|247.79|245.59|0
1713778500000|2024-04-22 09:35:00|248.45|246.25|248.23|246.03|248.45|246.25|247.64|245.44|0
1713778800000|2024-04-22 09:40:00|247.94|245.74|249.01|246.81|249.9|247.7|247.39|245.19|0
1713779100000|2024-04-22 09:45:00|248.86|246.66|248.57|246.37|249.31|247.11|247.69|245.49|0
1713779400000|2024-04-22 09:50:00|248.42|246.22|248.12|245.92|248.57|246.37|247.83|245.63|0
1713779700000|2024-04-22 09:55:00|247.98|245.78|248.12|245.92|248.71|246.51|247.6|245.4|0
1713780000000|2024-04-22 10:00:00|248.27|246.07|249.44|247.24|249.74|247.54|248.27|246.07|0
1713780300000|2024-04-22 10:05:00|249.59|247.39|249.88|247.68|250.03|247.83|249.44|247.24|0
1713780600000|2024-04-22 10:10:00|250.03|247.83|249.88|247.68|250.77|248.57|249.59|247.39|0
1713780900000|2024-04-22 10:15:00|249.59|247.39|250.32|248.12|250.77|248.57|249.59|247.39|0
1713781200000|2024-04-22 10:20:00|250.47|248.27|250.24|248.04|250.77|248.57|249.73|247.53|0
1713781500000|2024-04-22 10:25:00|250.17|247.97|250.09|247.89|250.47|248.27|249.73|247.53|0
1713781800000|2024-04-22 10:30:00|250.02|247.82|248.76|246.56|250.02|247.82|248.4|246.2|0
1713782100000|2024-04-22 10:35:00|248.69|246.49|248.84|246.64|249.58|247.38|248.4|246.2|0
1713782400000|2024-04-22 10:40:00|248.76|246.56|248.17|245.97|248.99|246.79|247.81|245.61|0
1713782700000|2024-04-22 10:45:00|248.25|246.05|247.66|245.46|248.25|246.05|246.92|244.72|0
1713783000000|2024-04-22 10:50:00|247.51|245.31|247.8|245.6|247.95|245.75|246.92|244.72|0
1713783300000|2024-04-22 10:55:00|247.51|245.31|247.95|245.75|248.24|246.04|247.51|245.31|0
1713783600000|2024-04-22 11:00:00|247.8|245.6|246.77|244.57|248.09|245.89|246.33|244.13|0
1713783900000|2024-04-22 11:05:00|246.48|244.28|246.62|244.42|246.77|244.57|246.33|244.13|0
1713784200000|2024-04-22 11:10:00|246.91|244.71|247.65|245.45|247.79|245.59|246.47|244.27|0
1713784500000|2024-04-22 11:15:00|247.5|245.3|250.15|247.95|250.15|247.95|247.5|245.3|0
1713784800000|2024-04-22 11:20:00|250.07|247.87|248.23|246.03|250.3|248.1|248.23|246.03|0
1713785100000|2024-04-22 11:25:00|248.38|246.18|248.08|245.88|249.26|247.06|247.93|245.73|0
1713785400000|2024-04-22 11:30:00|248.23|246.03|248.22|246.02|248.52|246.32|247.41|245.21|0
1713785700000|2024-04-22 11:35:00|248.08|245.88|249.7|247.5|249.84|247.64|248.08|245.88|0
1713786000000|2024-04-22 11:40:00|249.84|247.64|251.32|249.12|251.47|249.27|249.55|247.35|0
1713786300000|2024-04-22 11:45:00|251.47|249.27|250.87|248.67|251.47|249.27|250.43|248.23|0
1713786600000|2024-04-22 11:50:00|251.02|248.82|249.84|247.64|251.02|248.82|249.84|247.64|0
1713786900000|2024-04-22 11:55:00|249.69|247.49|249.39|247.19|250.28|248.08|249.1|246.9|0
1713787200000|2024-04-22 12:00:00|249.46|247.26|249.54|247.34|249.83|247.63|248.95|246.75|0
1713787500000|2024-04-22 12:05:00|249.68|247.48|247.33|245.13|249.68|247.48|247.33|245.13|0
1713787800000|2024-04-22 12:10:00|247.18|244.98|245.42|243.22|247.33|245.13|244.54|242.34|0
1713788100000|2024-04-22 12:15:00|245.57|243.37|245.56|243.36|246.15|243.95|244.25|242.05|0
1713788400000|2024-04-22 12:20:00|245.71|243.51|244.98|242.78|246.15|243.95|244.68|242.48|0
1713788700000|2024-04-22 12:25:00|245.12|242.92|245.71|243.51|246.29|244.09|244.68|242.48|0
1713789000000|2024-04-22 12:30:00|245.41|243.21|246.07|243.87|246.07|243.87|244.9|242.7|0
1713789300000|2024-04-22 12:35:00|246|243.8|249.59|247.39|250.41|248.21|245.41|243.21|0
1713789600000|2024-04-22 12:40:00|249.67|247.47|250.41|248.21|250.48|248.28|249.67|247.47|0
1713789900000|2024-04-22 12:45:00|250.26|248.06|249.44|247.24|250.41|248.21|248.63|246.43|0
1713790200000|2024-04-22 12:50:00|249.52|247.32|249.66|247.46|250.25|248.05|249.37|247.17|0
1713790500000|2024-04-22 12:55:00|249.81|247.61|249.07|246.87|249.96|247.76|248.78|246.58|0
1713790800000|2024-04-22 13:00:00|249.36|247.16|249.21|247.01|250.4|248.2|249.07|246.87|0
1713791100000|2024-04-22 13:05:00|249.07|246.87|249.8|247.6|249.95|247.75|248.92|246.72|0
1713791400000|2024-04-22 13:10:00|249.66|247.46|249.8|247.6|250.1|247.9|249.36|247.16|0
1713791700000|2024-04-22 13:15:00|249.95|247.75|249.8|247.6|250.83|248.63|249.8|247.6|0
1713792000000|2024-04-22 13:20:00|249.87|247.67|249.65|247.45|250.54|248.34|248.91|246.71|0
1713792300000|2024-04-22 13:25:00|249.35|247.15|248.03|245.83|249.65|247.45|247.58|245.38|0
1713792600000|2024-04-22 13:30:00|248.32|246.12|244.65|242.45|249.35|247.15|244.22|242.02|0
1713792900000|2024-04-22 13:35:00|244.51|242.31|244.65|242.45|245.09|242.89|243.19|240.99|0
1713793200000|2024-04-22 13:40:00|244.5|242.3|244.94|242.74|245.09|242.89|241.88|239.68|0
1713793500000|2024-04-22 13:45:00|244.65|242.45|248.6|246.4|248.9|246.7|244.21|242.01|0
1713793800000|2024-04-22 13:50:00|248.75|246.55|248.46|246.26|249.05|246.85|247.43|245.23|0
1713794100000|2024-04-22 13:55:00|247.87|245.67|246.84|244.64|249.34|247.14|246.69|244.49|0
1713794400000|2024-04-22 14:00:00|246.69|244.49|246.35|244.15|250.37|248.17|245.61|243.41|0
1713794700000|2024-04-22 14:05:00|246.94|244.74|244.6|242.4|248.28|246.08|244.01|241.81|0
1713795000000|2024-04-22 14:10:00|244.89|242.69|244.59|242.39|247.1|244.9|243.57|241.37|0
1713795300000|2024-04-22 14:15:00|244.45|242.25|243.71|241.51|245.33|243.13|242.84|240.64|0
1713795600000|2024-04-22 14:20:00|243.86|241.66|239.92|237.72|243.86|241.66|238.9|236.7|0
1713795900000|2024-04-22 14:25:00|239.77|237.57|237.89|235.69|239.77|237.57|236.73|234.53|0
1713796200000|2024-04-22 14:30:00|237.74|235.54|238.75|236.55|240.06|237.86|237.74|235.54|0
1713796500000|2024-04-22 14:35:00|238.61|236.41|240.2|238|240.35|238.15|238.32|236.12|0
1713796800000|2024-04-22 14:40:00|240.06|237.86|240.64|238.44|242.68|240.48|239.33|237.13|0
1713797100000|2024-04-22 14:45:00|240.78|238.58|240.05|237.85|241.8|239.6|239.33|237.13|0
1713797400000|2024-04-22 14:50:00|239.91|237.71|236|233.8|239.91|237.71|235.71|233.51|0
1713797700000|2024-04-22 14:55:00|235.86|233.66|236.29|234.09|236.58|234.38|234.99|232.79|0
1713798000000|2024-04-22 15:00:00|235.86|233.66|236|233.8|236.57|234.37|235.14|232.94|0
1713798300000|2024-04-22 15:05:00|235.71|233.51|234.13|231.93|235.85|233.65|233.7|231.5|0
1713798600000|2024-04-22 15:10:00|234.27|232.07|233.41|231.21|234.84|232.64|233.41|231.21|0
1713798900000|2024-04-22 15:15:00|233.27|231.07|233.84|231.64|234.7|232.5|231.98|229.78|0
1713799200000|2024-04-22 15:20:00|233.98|231.78|234.01|231.81|234.7|232.5|230.94|228.74|0
1713799500000|2024-04-22 15:25:00|234.15|231.95|236.74|234.54|236.74|234.54|234.01|231.81|0
1713799800000|2024-04-22 15:30:00|236.45|234.25|236.88|234.68|238.33|236.13|236.45|234.25|0
1713800100000|2024-04-22 15:35:00|236.74|234.54|238.04|235.84|239.86|237.66|236.74|234.54|0
1713800400000|2024-04-22 15:40:00|238.18|235.98|236.19|233.99|238.77|236.57|235.43|233.23|0
1713800700000|2024-04-22 15:45:00|236.34|234.14|237.21|235.01|237.5|235.3|235.76|233.56|0
1713801000000|2024-04-22 15:50:00|237.35|235.15|239.24|237.04|239.68|237.48|237.06|234.86|0
1713801300000|2024-04-22 15:55:00|239.39|237.19|241.14|238.94|241.14|238.94|239.24|237.04|0
1713801600000|2024-04-22 16:00:00|241.58|239.38|242.75|240.55|243.34|241.14|240.41|238.21|0
1713801900000|2024-04-22 16:05:00|242.9|240.7|242.31|240.11|243.19|240.99|241.58|239.38|0
1713802200000|2024-04-22 16:10:00|242.01|239.81|243.78|241.58|243.78|241.58|241.87|239.67|0
1713802500000|2024-04-22 16:15:00|244.07|241.87|244.66|242.46|247.62|245.42|243.78|241.58|0
1713802800000|2024-04-22 16:20:00|246.34|244.14|243.3|241.1|246.63|244.43|243.3|241.1|0
1713803100000|2024-04-22 16:25:00|243.44|241.24|244.03|241.83|245.28|243.08|243|240.8|0
1713803400000|2024-04-22 16:30:00|243.88|241.68|241.97|239.77|244.03|241.83|241.09|238.89|0
1713803700000|2024-04-22 16:35:00|242.12|239.92|244.03|241.83|244.17|241.97|242.12|239.92|0
1713804000000|2024-04-22 16:40:00|244.17|241.97|243.73|241.53|244.61|242.41|243.44|241.24|0
1713804300000|2024-04-22 16:45:00|243.88|241.68|245.79|243.59|246.68|244.48|243.88|241.68|0
1713804600000|2024-04-22 16:50:00|245.64|243.44|245.64|243.44|246.09|243.89|244.32|242.12|0
1713804900000|2024-04-22 16:55:00|245.49|243.29|247.86|245.66|247.86|245.66|245.2|243|0
1713805200000|2024-04-22 17:00:00|247.71|245.51|248.6|246.4|249.95|247.75|246.82|244.62|0
1713805500000|2024-04-22 17:05:00|248.9|246.7|249.94|247.74|250.99|248.79|248.9|246.7|0
1713805800000|2024-04-22 17:10:00|249.64|247.44|251.43|249.23|252.03|249.83|249.64|247.44|0
1713806100000|2024-04-22 17:15:00|251.88|249.68|250.98|248.78|252.03|249.83|250.39|248.19|0
1713806400000|2024-04-22 17:20:00|251.13|248.93|252.78|250.58|252.78|250.58|250.98|248.78|0
1713806700000|2024-04-22 17:25:00|252.93|250.73|257.61|255.41|257.76|255.56|252.78|250.58|0
1713807000000|2024-04-22 17:30:00|257.76|255.56|258.67|256.47|259.28|257.08|256.85|254.65|0
1713807300000|2024-04-22 17:35:00|258.82|256.62|258.67|256.47|258.97|256.77|257|254.8|0
1713807600000|2024-04-22 17:40:00|258.82|256.62|258.36|256.16|258.97|256.77|257.75|255.55|0
1713807900000|2024-04-22 17:45:00|258.21|256.01|261.79|259.59|262.37|260.17|257.82|255.62|0
1713808200000|2024-04-22 17:50:00|261.64|259.44|267.2|265|267.51|265.31|261.33|259.13|0
1713808500000|2024-04-22 17:55:00|267.04|264.84|265.03|262.83|267.82|265.62|263.33|261.13|0
1713808800000|2024-04-22 18:00:00|265.18|262.98|264.56|262.36|265.34|263.14|263.64|261.44|0
1713809100000|2024-04-22 18:05:00|264.71|262.51|266.26|264.06|266.88|264.68|263.79|261.59|0
1713809400000|2024-04-22 18:10:00|266.42|264.22|266.95|264.75|267.19|264.99|265.33|263.13|0
1713809700000|2024-04-22 18:15:00|267.03|264.83|270.06|267.86|270.53|268.33|266.26|264.06|0
1713810000000|2024-04-22 18:20:00|270.21|268.01|272.39|270.19|272.7|270.5|270.21|268.01|0
1713810300000|2024-04-22 18:25:00|272.24|270.04|270.83|268.63|272.39|270.19|270.83|268.63|0
1713810600000|2024-04-22 18:30:00|270.99|268.79|272.39|270.19|272.7|270.5|270.99|268.79|0
1713810900000|2024-04-22 18:35:00|272.23|270.03|269.12|266.92|273.01|270.81|267.88|265.68|0
1713811200000|2024-04-22 18:40:00|269.27|267.07|265.26|263.06|269.59|267.39|264.18|261.98|0
1713811500000|2024-04-22 18:45:00|265.1|262.9|264.18|261.98|266.03|263.83|263.41|261.21|0
1713811800000|2024-04-22 18:50:00|263.72|261.52|263.72|261.52|264.79|262.59|262.03|259.83|0
1713812100000|2024-04-22 18:55:00|263.56|261.36|266.33|264.13|266.48|264.28|263.56|261.36|0
1713812400000|2024-04-22 19:00:00|266.02|263.82|264.48|262.28|266.48|264.28|263.87|261.67|0
1713812700000|2024-04-22 19:05:00|264.63|262.43|264.17|261.97|264.94|262.74|263.25|261.05|0
1713813000000|2024-04-22 19:10:00|264.48|262.28|264.78|262.58|265.4|263.2|262.94|260.74|0
1713813300000|2024-04-22 19:15:00|264.63|262.43|262.79|260.59|265.24|263.04|262.79|260.59|0
1713813600000|2024-04-22 19:20:00|262.94|260.74|260.34|258.14|262.94|260.74|259.73|257.53|0
1713813900000|2024-04-22 19:25:00|260.49|258.29|261.41|259.21|262.17|259.97|259.73|257.53|0
1713814200000|2024-04-22 19:30:00|261.56|259.36|255.34|253.14|262.02|259.82|255.34|253.14|0
1713814500000|2024-04-22 19:35:00|255.19|252.99|253.98|251.78|255.64|253.44|253.38|251.18|0
1713814800000|2024-04-22 19:40:00|253.83|251.63|254.32|252.12|254.62|252.42|250.04|247.84|0
1713815100000|2024-04-22 19:45:00|254.47|252.27|256.74|254.54|257.65|255.45|253.56|251.36|0
1713815400000|2024-04-22 19:50:00|255.68|253.48|251|248.8|255.68|253.48|250.1|247.9|0
1713815700000|2024-04-22 19:55:00|250.39|248.19|253.7|251.5|253.7|251.5|249.19|246.99|0
1713816000000|2024-04-22 20:00:00|253.85|251.65|249.64|247.44|253.85|251.65|249.64|247.44|0
1713816300000|2024-04-22 20:05:00|249.49|247.29|252.04|249.84|252.34|250.14|249.49|247.29|0
1713816600000|2024-04-22 20:10:00|251.74|249.54|251.29|249.09|251.74|249.54|250.84|248.64|0
1713816900000|2024-04-22 20:15:00|251.39|248.99|251.08|248.68|251.84|249.44|251.08|248.68|0
1713817200000|2024-04-22 20:20:00|251.23|248.83|250.93|248.53|251.53|249.13|250.93|248.53|0
1713817500000|2024-04-22 20:25:00|251.08|248.68|252.28|249.88|252.35|249.95|250.93|248.53|0
1713817800000|2024-04-22 20:30:00|252.43|250.03|253.64|251.24|253.94|251.54|252.43|250.03|0
1713818100000|2024-04-22 20:35:00|253.71|251.31|253.1|250.7|254.09|251.69|253.03|250.63|0
1713818400000|2024-04-22 20:40:00|253.18|250.78|252.88|250.48|253.48|251.08|252.43|250.03|0
1713818700000|2024-04-22 20:45:00|252.58|250.18|251.97|249.57|252.88|250.48|251.97|249.57|0
1713819000000|2024-04-22 20:50:00|252.12|249.72|253.33|250.93|253.48|251.08|251.97|249.57|0
1713819300000|2024-04-22 20:55:00|253.48|251.08|254|251.6|254.15|251.75|252.87|250.47|0
1713819600000|2024-04-22 21:00:00|253.96|251.56|254.38|251.98|254.49|252.09|253.92|251.52|0
1713819900000|2024-04-22 21:05:00|254.36|251.96|254.15|251.75|254.45|252.05|254.09|251.69|0
1713820200000|2024-04-22 21:10:00|254.13|251.73|254.6|252.2|254.6|252.2|254.13|251.73|0
1713820500000|2024-04-22 21:15:00|254.55|252.15|255.26|252.86|255.26|252.86|254.55|252.15|0
1713820800000|2024-04-22 21:20:00|255.2|252.8|255.3|252.9|255.31|252.91|255.2|252.8|0
1713821100000|2024-04-22 21:25:00|254.97|252.57|255.37|252.97|255.39|252.99|254.9|252.5|0
1713821400000|2024-04-22 21:30:00|255.46|253.06|255.54|253.14|255.54|253.14|255.39|252.99|0
1713821700000|2024-04-22 21:35:00|255.52|253.12|255.3|252.9|255.52|253.12|255.1|252.7|0
1713822000000|2024-04-22 21:40:00|255.27|252.87|255.07|252.67|255.27|252.87|255.05|252.65|0
1713822300000|2024-04-22 21:45:00|255.05|252.65|254.91|252.51|255.07|252.67|254.91|252.51|0
1713822600000|2024-04-22 21:50:00|255.03|252.63|254.93|252.53|255.03|252.63|254.71|252.31|0
1713822900000|2024-04-22 21:55:00|254.96|252.56|255.33|252.93|255.33|252.93|254.93|252.53|0
1713823200000|2024-04-22 22:00:00|255.03|252.63|255.64|253.24|256.93|254.53|255.03|252.63|0
1713823500000|2024-04-22 22:05:00|255.72|253.32|254.58|252.18|255.72|253.32|254.5|252.1|0
1713823800000|2024-04-22 22:10:00|254.81|252.41|254.05|251.65|254.81|252.41|254.05|251.65|0
1713824100000|2024-04-22 22:15:00|253.74|251.34|252.38|249.98|253.9|251.5|252.23|249.83|0
1713824400000|2024-04-22 22:20:00|252.23|249.83|252.68|250.28|252.84|250.44|252.08|249.68|0
1713824700000|2024-04-22 22:25:00|252.83|250.43|253.74|251.34|253.74|251.34|252.83|250.43|0
1713825000000|2024-04-22 22:30:00|254.04|251.64|254.04|251.64|254.04|251.64|253.43|251.03|0
1713825300000|2024-04-22 22:35:00|253.89|251.49|254.04|251.64|254.19|251.79|253.88|251.48|0
1713825600000|2024-04-22 22:40:00|253.96|251.56|253.73|251.33|254.19|251.79|253.2|250.8|0
1713825900000|2024-04-22 22:45:00|253.8|251.4|254.33|251.93|254.49|252.09|253.8|251.4|0
1713826200000|2024-04-22 22:50:00|254.18|251.78|253.8|251.4|254.25|251.85|253.73|251.33|0
1713826500000|2024-04-22 22:55:00|253.88|251.48|253.57|251.17|254.03|251.63|253.27|250.87|0
1713826800000|2024-04-22 23:00:00|253.42|251.02|253.57|251.17|253.95|251.55|253.12|250.72|0
1713827100000|2024-04-22 23:05:00|253.79|251.39|252.97|250.57|254.02|251.62|252.97|250.57|0
1713827400000|2024-04-22 23:10:00|253.12|250.72|248.91|246.51|253.27|250.87|247.27|244.87|0
1713827700000|2024-04-22 23:15:00|248.68|246.28|251.91|249.51|251.91|249.51|248.68|246.28|0
1713828000000|2024-04-22 23:20:00|251.83|249.43|251.3|248.9|251.83|249.43|251|248.6|0
1713828300000|2024-04-22 23:25:00|251.38|248.98|252.13|249.73|252.13|249.73|250.7|248.3|0
1713828600000|2024-04-22 23:30:00|251.9|249.5|251.9|249.5|253.03|250.63|251.6|249.2|0
1713828900000|2024-04-22 23:35:00|251.82|249.42|251.97|249.57|252.2|249.8|251.37|248.97|0
1713829200000|2024-04-22 23:40:00|252.05|249.65|251.9|249.5|252.2|249.8|251.75|249.35|0
1713829500000|2024-04-22 23:45:00|251.75|249.35|252.65|250.25|252.8|250.4|251.74|249.34|0
1713829800000|2024-04-22 23:50:00|252.8|250.4|251.96|249.56|252.95|250.55|251.74|249.34|0
1713830100000|2024-04-22 23:55:00|251.89|249.49|252.19|249.79|252.19|249.79|251.59|249.19|0
1713830400000|2024-04-23 00:00:00|252.49|250.09|253.24|250.84|253.39|250.99|252.04|249.64|0
1713830700000|2024-04-23 00:05:00|253.09|250.69|252.79|250.39|253.85|251.45|252.49|250.09|0
1713831000000|2024-04-23 00:10:00|252.64|250.24|250.98|248.58|252.94|250.54|250.98|248.58|0
1713831300000|2024-04-23 00:15:00|251.18|248.98|252.23|250.03|252.23|250.03|251.18|248.98|0
1713831600000|2024-04-23 00:20:00|252.38|250.18|251.93|249.73|252.83|250.63|251.48|249.28|0
1713831900000|2024-04-23 00:25:00|252|249.8|252.08|249.88|252.6|250.4|251.93|249.73|0
1713832200000|2024-04-23 00:30:00|251.93|249.73|253.79|251.59|253.79|251.59|251.93|249.73|0
1713832500000|2024-04-23 00:35:00|253.64|251.44|252.42|250.22|254.01|251.81|251.77|249.57|0
1713832800000|2024-04-23 00:40:00|252.57|250.37|251.97|249.77|252.57|250.37|251.89|249.69|0
1713833100000|2024-04-23 00:45:00|251.89|249.69|253.17|250.97|253.48|251.28|251.89|249.69|0
1713833400000|2024-04-23 00:50:00|253.09|250.89|252.64|250.44|253.47|251.27|252.42|250.22|0
1713833700000|2024-04-23 00:55:00|252.72|250.52|253.09|250.89|253.09|250.89|252.57|250.37|0
1713834000000|2024-04-23 01:00:00|253.02|250.82|252.18|249.98|253.17|250.97|252.11|249.91|0
1713834300000|2024-04-23 01:05:00|252.11|249.91|252.56|250.36|252.71|250.51|251.96|249.76|0
1713834600000|2024-04-23 01:10:00|252.71|250.51|252.71|250.51|252.93|250.73|252.11|249.91|0
1713834900000|2024-04-23 01:15:00|252.63|250.43|252.25|250.05|252.86|250.66|251.95|249.75|0
1713835200000|2024-04-23 01:20:00|252.18|249.98|251.35|249.15|252.25|250.05|250.9|248.7|0
1713835500000|2024-04-23 01:25:00|251.2|249|251.65|249.45|251.8|249.6|250.6|248.4|0
1713835800000|2024-04-23 01:30:00|251.57|249.37|252.1|249.9|252.25|250.05|251.2|249|0
1713836100000|2024-04-23 01:35:00|252.02|249.82|250.89|248.69|252.55|250.35|250.59|248.39|0
1713836400000|2024-04-23 01:40:00|251.04|248.84|250.29|248.09|251.19|248.99|250.14|247.94|0
1713836700000|2024-04-23 01:45:00|250.36|248.16|249.84|247.64|250.44|248.24|249.09|246.89|0
1713837000000|2024-04-23 01:50:00|249.99|247.79|247.89|245.69|250.29|248.09|247.59|245.39|0
1713837300000|2024-04-23 01:55:00|248.04|245.84|249.38|247.18|249.38|247.18|247.89|245.69|0
1713837600000|2024-04-23 02:00:00|249.23|247.03|249.38|247.18|249.68|247.48|248.63|246.43|0
1713837900000|2024-04-23 02:05:00|249.53|247.33|250.73|248.53|250.73|248.53|249.23|247.03|0
1713838200000|2024-04-23 02:10:00|250.88|248.68|250.35|248.15|250.88|248.68|250.12|247.92|0
1713838500000|2024-04-23 02:15:00|250.42|248.22|250.42|248.22|250.87|248.67|250.12|247.92|0
1713838800000|2024-04-23 02:20:00|250.49|248.29|251.47|249.27|251.62|249.42|250.49|248.29|0
1713839100000|2024-04-23 02:25:00|251.62|249.42|251.32|249.12|251.92|249.72|250.87|248.67|0
1713839400000|2024-04-23 02:30:00|251.24|249.04|251.47|249.27|251.47|249.27|251.02|248.82|0
1713839700000|2024-04-23 02:35:00|251.32|249.12|251.47|249.27|251.92|249.72|251.32|249.12|0
1713840000000|2024-04-23 02:40:00|251.39|249.19|251.16|248.96|251.62|249.42|251.01|248.81|0
1713840300000|2024-04-23 02:45:00|251.24|249.04|251.38|249.18|251.46|249.26|250.78|248.58|0
1713840600000|2024-04-23 02:50:00|251.46|249.26|251.68|249.48|251.76|249.56|251.16|248.96|0
1713840900000|2024-04-23 02:55:00|251.46|249.26|251.08|248.88|251.61|249.41|250.71|248.51|0
1713841200000|2024-04-23 03:00:00|251.16|248.96|250.55|248.35|251.83|249.63|250.55|248.35|0
1713841500000|2024-04-23 03:05:00|250.78|248.58|250.25|248.05|250.85|248.65|249.65|247.45|0
1713841800000|2024-04-23 03:10:00|250.4|248.2|251.6|249.4|251.82|249.62|250.25|248.05|0
1713842100000|2024-04-23 03:15:00|251.75|249.55|251.75|249.55|252.35|250.15|251.3|249.1|0
1713842400000|2024-04-23 03:20:00|251.6|249.4|251.75|249.55|251.9|249.7|251.3|249.1|0
1713842700000|2024-04-23 03:25:00|251.9|249.7|252.35|250.15|252.5|250.3|251.52|249.32|0
1713843000000|2024-04-23 03:30:00|252.5|250.3|252.2|250|252.5|250.3|251.82|249.62|0
1713843300000|2024-04-23 03:35:00|252.12|249.92|252.19|249.99|252.35|250.15|251.74|249.54|0
1713843600000|2024-04-23 03:40:00|252.27|250.07|252.72|250.52|252.95|250.75|252.26|250.06|0
1713843900000|2024-04-23 03:45:00|252.79|250.59|252.56|250.36|252.87|250.67|252.34|250.14|0
1713844200000|2024-04-23 03:50:00|252.49|250.29|252.34|250.14|252.64|250.44|252.19|249.99|0
1713844500000|2024-04-23 03:55:00|252.19|249.99|252.49|250.29|252.79|250.59|252.19|249.99|0
1713844800000|2024-04-23 04:00:00|252.64|250.44|252.79|250.59|252.79|250.59|252.41|250.21|0
1713845100000|2024-04-23 04:05:00|252.94|250.74|252.63|250.43|252.94|250.74|252.33|250.13|0
1713845400000|2024-04-23 04:10:00|252.78|250.58|253.69|251.49|253.69|251.49|252.78|250.58|0
1713845700000|2024-04-23 04:15:00|253.54|251.34|253.08|250.88|253.69|251.49|253.08|250.88|0
1713846000000|2024-04-23 04:20:00|253.23|251.03|252.78|250.58|253.38|251.18|252.78|250.58|0
1713846300000|2024-04-23 04:25:00|252.93|250.73|252.32|250.12|252.93|250.73|252.32|250.12|0
1713846600000|2024-04-23 04:30:00|252.47|250.27|251.42|249.22|252.7|250.5|251.42|249.22|0
1713846900000|2024-04-23 04:35:00|251.57|249.37|251.56|249.36|252.17|249.97|251.26|249.06|0
1713847200000|2024-04-23 04:40:00|251.64|249.44|251.86|249.66|252.01|249.81|251.41|249.21|0
1713847500000|2024-04-23 04:45:00|251.78|249.58|251.71|249.51|251.86|249.66|251.56|249.36|0
1713847800000|2024-04-23 04:50:00|251.78|249.58|251.56|249.36|251.86|249.66|251.41|249.21|0
1713848100000|2024-04-23 04:55:00|251.48|249.28|251.86|249.66|252.01|249.81|251.48|249.28|0
1713848400000|2024-04-23 05:00:00|251.71|249.51|251.25|249.05|252.16|249.96|251.25|249.05|0
1713848700000|2024-04-23 05:05:00|251.1|248.9|251.17|248.97|251.85|249.65|251.1|248.9|0
1713849000000|2024-04-23 05:10:00|251.1|248.9|250.87|248.67|251.4|249.2|250.5|248.3|0
1713849300000|2024-04-23 05:15:00|250.95|248.75|251.09|248.89|251.1|248.9|250.35|248.15|0
1713849600000|2024-04-23 05:20:00|250.94|248.74|252|249.8|252|249.8|250.94|248.74|0
1713849900000|2024-04-23 05:25:00|251.85|249.65|250.79|248.59|251.92|249.72|250.79|248.59|0
1713850200000|2024-04-23 05:30:00|250.94|248.74|250.49|248.29|251.01|248.81|250.19|247.99|0
1713850500000|2024-04-23 05:35:00|250.41|248.21|250.26|248.06|250.71|248.51|250.04|247.84|0
1713850800000|2024-04-23 05:40:00|250.33|248.13|250.71|248.51|250.78|248.58|250.18|247.98|0
1713851100000|2024-04-23 05:45:00|250.78|248.58|251.68|249.48|251.83|249.63|250.63|248.43|0
1713851400000|2024-04-23 05:50:00|251.76|249.56|253.04|250.84|253.04|250.84|251.6|249.4|0
1713851700000|2024-04-23 05:55:00|252.96|250.76|252.28|250.08|252.96|250.76|251.98|249.78|0
1713852000000|2024-04-23 06:00:00|252.43|250.23|250.32|248.12|252.43|250.23|250.32|248.12|0
1713852300000|2024-04-23 06:05:00|250.4|248.2|251.22|249.02|251.68|249.48|250.32|248.12|0
1713852600000|2024-04-23 06:10:00|251.37|249.17|250.92|248.72|251.75|249.55|250.92|248.72|0
1713852900000|2024-04-23 06:15:00|250.99|248.79|250.62|248.42|251.07|248.87|250.47|248.27|0
1713853200000|2024-04-23 06:20:00|250.84|248.64|250.62|248.42|251.22|249.02|250.54|248.34|0
1713853500000|2024-04-23 06:25:00|250.54|248.34|250.01|247.81|250.76|248.56|249.93|247.73|0
1713853800000|2024-04-23 06:30:00|249.86|247.66|249.83|247.63|250.46|248.26|249.56|247.36|0
1713854100000|2024-04-23 06:35:00|249.75|247.55|250.88|248.68|250.88|248.68|249.75|247.55|0
1713854400000|2024-04-23 06:40:00|250.8|248.6|251.4|249.2|251.63|249.43|250.73|248.53|0
1713854700000|2024-04-23 06:45:00|251.55|249.35|252.23|250.03|252.38|250.18|251.48|249.28|0
1713855000000|2024-04-23 06:50:00|252.31|250.11|252.58|250.38|252.69|250.49|251.93|249.73|0
1713855300000|2024-04-23 06:55:00|252.5|250.3|253.19|250.99|253.34|251.14|252.5|250.3|0
1713855600000|2024-04-23 07:00:00|253.11|250.91|254.4|252.2|254.85|252.65|252.73|250.53|0
1713855900000|2024-04-23 07:05:00|254.32|252.12|254.24|252.04|254.85|252.65|253.94|251.74|0
1713856200000|2024-04-23 07:10:00|254.39|252.19|253.18|250.98|254.47|252.27|253.03|250.83|0
1713856500000|2024-04-23 07:15:00|253.33|251.13|253.03|250.83|253.94|251.74|252.12|249.92|0
1713856800000|2024-04-23 07:20:00|253.33|251.13|254.16|251.96|256.06|253.86|252.87|250.67|0
1713857100000|2024-04-23 07:25:00|254.32|252.12|254.01|251.81|254.47|252.27|252.87|250.67|0
1713857400000|2024-04-23 07:30:00|254.08|251.88|253.25|251.05|254.31|252.11|252.49|250.29|0
1713857700000|2024-04-23 07:35:00|253.1|250.9|253.25|251.05|254.16|251.96|252.49|250.29|0
1713858000000|2024-04-23 07:40:00|253.4|251.2|252.86|250.66|253.4|251.2|251.73|249.53|0
1713858300000|2024-04-23 07:45:00|252.94|250.74|253.24|251.04|253.39|251.19|252.33|250.13|0
1713858600000|2024-04-23 07:50:00|253.39|251.19|253.39|251.19|253.85|251.65|252.79|250.59|0
1713858900000|2024-04-23 07:55:00|252.94|250.74|253.09|250.89|254.15|251.95|252.48|250.28|0
1713859200000|2024-04-23 08:00:00|253.54|251.34|255.21|253.01|255.52|253.32|253.54|251.34|0
1713859500000|2024-04-23 08:05:00|254.91|252.71|254.45|252.25|255.37|253.17|253.69|251.49|0
1713859800000|2024-04-23 08:10:00|254.3|252.1|257.04|254.84|257.04|254.84|254.3|252.1|0
1713860100000|2024-04-23 08:15:00|256.89|254.69|257.35|255.15|257.65|255.45|256.89|254.69|0
1713860400000|2024-04-23 08:20:00|257.42|255.22|257.04|254.84|257.42|255.22|256.89|254.69|0
1713860700000|2024-04-23 08:25:00|256.89|254.69|256.27|254.07|257.04|254.84|255.97|253.77|0
1713861000000|2024-04-23 08:30:00|256.12|253.92|253.98|251.78|256.58|254.38|253.53|251.33|0
1713861300000|2024-04-23 08:35:00|253.9|251.7|252.92|250.72|254.44|252.24|252.92|250.72|0
1713861600000|2024-04-23 08:40:00|253.07|250.87|254.28|252.08|254.59|252.39|252.53|250.33|0
1713861900000|2024-04-23 08:45:00|254.2|252|254.13|251.93|255.04|252.84|253.67|251.47|0
1713862200000|2024-04-23 08:50:00|254.28|252.08|255.19|252.99|255.19|252.99|253.82|251.62|0
1713862500000|2024-04-23 08:55:00|255.11|252.91|253.82|251.62|255.11|252.91|253.52|251.32|0
1713862800000|2024-04-23 09:00:00|253.67|251.47|254.88|252.68|255.04|252.84|253.21|251.01|0
1713863100000|2024-04-23 09:05:00|255.04|252.84|254.73|252.53|255.34|253.14|253.97|251.77|0
1713863400000|2024-04-23 09:10:00|254.8|252.6|255.03|252.83|255.03|252.83|254.42|252.22|0
1713863700000|2024-04-23 09:15:00|254.88|252.68|254.42|252.22|255.49|253.29|254.34|252.14|0
1713864000000|2024-04-23 09:20:00|254.27|252.07|254.57|252.37|254.57|252.37|253.35|251.15|0
1713864300000|2024-04-23 09:25:00|254.72|252.52|256.25|254.05|256.55|254.35|254.57|252.37|0
1713864600000|2024-04-23 09:30:00|256.4|254.2|253.5|251.3|256.55|254.35|253.05|250.85|0
1713864900000|2024-04-23 09:35:00|253.65|251.45|253.65|251.45|254.87|252.67|253.65|251.45|0
1713865200000|2024-04-23 09:40:00|253.8|251.6|253.65|251.45|254.87|252.67|253.34|251.14|0
1713865500000|2024-04-23 09:45:00|253.5|251.3|253.34|251.14|253.5|251.3|252.13|249.93|0
1713865800000|2024-04-23 09:50:00|253.19|250.99|252.58|250.38|253.19|250.99|252.28|250.08|0
1713866100000|2024-04-23 09:55:00|252.73|250.53|253.19|250.99|253.19|250.99|252.28|250.08|0
1713866400000|2024-04-23 10:00:00|253.11|250.91|254.1|251.9|254.55|252.35|252.88|250.68|0
1713866700000|2024-04-23 10:05:00|253.79|251.59|253.94|251.74|254.1|251.9|253.18|250.98|0
1713867000000|2024-04-23 10:10:00|253.79|251.59|256.38|254.18|256.38|254.18|253.79|251.59|0
1713867300000|2024-04-23 10:15:00|256.23|254.03|257.29|255.09|257.45|255.25|256.07|253.87|0
1713867600000|2024-04-23 10:20:00|257.37|255.17|257.45|255.25|258.06|255.86|257.14|254.94|0
1713867900000|2024-04-23 10:25:00|257.6|255.4|257.29|255.09|257.6|255.4|257.14|254.94|0
1713868200000|2024-04-23 10:30:00|257.44|255.24|258.67|256.47|259.13|256.93|257.29|255.09|0
1713868500000|2024-04-23 10:35:00|258.74|256.54|259.28|257.08|259.59|257.39|258.74|256.54|0
1713868800000|2024-04-23 10:40:00|259.13|256.93|259.13|256.93|259.9|257.7|258.97|256.77|0
1713869100000|2024-04-23 10:45:00|258.97|256.77|258.82|256.62|259.43|257.23|258.51|256.31|0
1713869400000|2024-04-23 10:50:00|258.97|256.77|260.2|258|260.82|258.62|258.97|256.77|0
1713869700000|2024-04-23 10:55:00|260.27|258.07|260.5|258.3|260.66|258.46|259.89|257.69|0
1713870000000|2024-04-23 11:00:00|260.66|258.46|260.66|258.46|261.74|259.54|260.35|258.15|0
1713870300000|2024-04-23 11:05:00|260.81|258.61|260.96|258.76|261.12|258.92|260.5|258.3|0
1713870600000|2024-04-23 11:10:00|260.81|258.61|261.58|259.38|262.04|259.84|260.81|258.61|0
1713870900000|2024-04-23 11:15:00|261.42|259.22|259.73|257.53|261.58|259.38|259.73|257.53|0
1713871200000|2024-04-23 11:20:00|259.57|257.37|259.18|256.98|259.88|257.68|258.72|256.52|0
1713871500000|2024-04-23 11:25:00|259.26|257.06|259.53|257.33|260.76|258.56|259.07|256.87|0
1713871800000|2024-04-23 11:30:00|259.22|257.02|258.15|255.95|259.69|257.49|258|255.8|0
1713872100000|2024-04-23 11:35:00|258.46|256.26|259.37|257.17|259.53|257.33|258.3|256.1|0
1713872400000|2024-04-23 11:40:00|259.53|257.33|258.3|256.1|259.68|257.48|258.14|255.94|0
1713872700000|2024-04-23 11:45:00|258.45|256.25|256.76|254.56|258.91|256.71|256.76|254.56|0
1713873000000|2024-04-23 11:50:00|256.69|254.49|257.22|255.02|257.37|255.17|256.46|254.26|0
1713873300000|2024-04-23 11:55:00|257.07|254.87|257.37|255.17|257.75|255.55|256.76|254.56|0
1713873600000|2024-04-23 12:00:00|257.53|255.33|256.45|254.25|257.83|255.63|256.3|254.1|0
1713873900000|2024-04-23 12:05:00|256.3|254.1|255.84|253.64|257.37|255.17|255.84|253.64|0
1713874200000|2024-04-23 12:10:00|255.99|253.79|255.23|253.03|255.99|253.79|255.08|252.88|0
1713874500000|2024-04-23 12:15:00|255.38|253.18|254.31|252.11|255.38|253.18|253.55|251.35|0
1713874800000|2024-04-23 12:20:00|254.46|252.26|256.75|254.55|257.06|254.86|254.46|252.26|0
1713875100000|2024-04-23 12:25:00|256.9|254.7|257.51|255.31|257.82|255.62|256.29|254.09|0
1713875400000|2024-04-23 12:30:00|257.67|255.47|259.5|257.3|259.66|257.46|257.67|255.47|0
1713875700000|2024-04-23 12:35:00|259.81|257.61|261.97|259.77|261.97|259.77|259.04|256.84|0
1713876000000|2024-04-23 12:40:00|262.12|259.92|260.89|258.69|262.35|260.15|260.27|258.07|0
1713876300000|2024-04-23 12:45:00|261.04|258.84|259.81|257.61|261.19|258.99|259.34|257.14|0
1713876600000|2024-04-23 12:50:00|259.8|257.6|261.34|259.14|261.81|259.61|259.8|257.6|0
1713876900000|2024-04-23 12:55:00|261.57|259.37|262.11|259.91|262.73|260.53|261.5|259.3|0
1713877200000|2024-04-23 13:00:00|262.03|259.83|261.8|259.6|262.58|260.38|260.88|258.68|0
1713877500000|2024-04-23 13:05:00|261.96|259.76|263.04|260.84|263.19|260.99|261.34|259.14|0
1713877800000|2024-04-23 13:10:00|263.19|260.99|263.24|261.04|264.18|261.98|262.62|260.42|0
1713878100000|2024-04-23 13:15:00|263.08|260.88|262.77|260.57|263.24|261.04|262.15|259.95|0
1713878400000|2024-04-23 13:20:00|262.62|260.42|263.08|260.88|263.86|261.66|262.31|260.11|0
1713878700000|2024-04-23 13:25:00|263.24|261.04|264.01|261.81|264.63|262.43|263.24|261.04|0
1713879000000|2024-04-23 13:30:00|263.85|261.65|261.53|259.33|264.32|262.12|260.45|258.25|0
1713879300000|2024-04-23 13:35:00|261.22|259.02|264.16|261.96|264.47|262.27|260.91|258.71|0
1713879600000|2024-04-23 13:40:00|263.69|261.49|264.39|262.19|267.28|265.08|262.92|260.72|0
1713879900000|2024-04-23 13:45:00|266.97|264.77|271.03|268.83|274.08|271.88|266.65|264.45|0
1713880200000|2024-04-23 13:50:00|271.34|269.14|273.39|271.19|273.39|271.19|267.58|265.38|0
1713880500000|2024-04-23 13:55:00|273.55|271.35|273.01|270.81|276.9|274.7|271.75|269.55|0
1713880800000|2024-04-23 14:00:00|273.17|270.97|272.7|270.5|273.8|271.6|270.34|268.14|0
1713881100000|2024-04-23 14:05:00|272.22|270.02|274.93|272.73|277.15|274.95|272.22|270.02|0
1713881400000|2024-04-23 14:10:00|275.09|272.89|274.61|272.41|277.31|275.11|273.98|271.78|0
1713881700000|2024-04-23 14:15:00|274.77|272.57|277.14|274.94|277.14|274.94|274.14|271.94|0
1713882000000|2024-04-23 14:20:00|276.99|274.79|276.67|274.47|278.89|276.69|275.71|273.51|0
1713882300000|2024-04-23 14:25:00|276.19|273.99|281.16|278.96|281.64|279.44|275.71|273.51|0
1713882600000|2024-04-23 14:30:00|281.48|279.28|286.16|283.96|286.8|284.6|281.48|279.28|0
1713882900000|2024-04-23 14:35:00|285.99|283.79|283.1|280.9|286.16|283.96|282.13|279.93|0
1713883200000|2024-04-23 14:40:00|282.94|280.74|283.58|281.38|285.18|282.98|282.77|280.57|0
1713883500000|2024-04-23 14:45:00|283.74|281.54|282.93|280.73|283.74|281.54|281.33|279.13|0
1713883800000|2024-04-23 14:50:00|283.09|280.89|284.7|282.5|284.93|282.73|281.97|279.77|0
1713884100000|2024-04-23 14:55:00|284.54|282.34|287.44|285.24|288.25|286.05|284.21|282.01|0
1713884400000|2024-04-23 15:00:00|287.76|285.56|281.32|279.12|288.08|285.88|280.36|278.16|0
1713884700000|2024-04-23 15:05:00|281|278.8|280.2|278|282.2|280|280.04|277.84|0
1713885000000|2024-04-23 15:10:00|280.36|278.16|284.69|282.49|285.01|282.81|280.36|278.16|0
1713885300000|2024-04-23 15:15:00|284.85|282.65|285.01|282.81|285.65|283.45|284.28|282.08|0
1713885600000|2024-04-23 15:20:00|285.17|282.97|286.78|284.58|286.94|284.74|284.69|282.49|0
1713885900000|2024-04-23 15:25:00|286.94|284.74|285|282.8|287.1|284.9|285|282.8|0
1713886200000|2024-04-23 15:30:00|284.84|282.64|283.71|281.51|286.13|283.93|282.43|280.23|0
1713886500000|2024-04-23 15:35:00|284.2|282|285|282.8|285.81|283.61|282.59|280.39|0
1713886800000|2024-04-23 15:40:00|284.68|282.48|283.55|281.35|285.32|283.12|282.59|280.39|0
1713887100000|2024-04-23 15:45:00|283.71|281.51|282.58|280.38|283.87|281.67|281.62|279.42|0
1713887400000|2024-04-23 15:50:00|282.42|280.22|283.14|280.94|284.03|281.83|281.3|279.1|0
1713887700000|2024-04-23 15:55:00|283.22|281.02|281.62|279.42|284.03|281.83|281.3|279.1|0
1713888000000|2024-04-23 16:00:00|281.94|279.74|284.02|281.82|284.02|281.82|280.98|278.78|0
1713888300000|2024-04-23 16:05:00|284.34|282.14|285.63|283.43|285.79|283.59|283.22|281.02|0
1713888600000|2024-04-23 16:10:00|285.47|283.27|286.27|284.07|286.44|284.24|284.34|282.14|0
1713888900000|2024-04-23 16:15:00|286.44|284.24|286.76|284.56|288.21|286.01|285.63|283.43|0
1713889200000|2024-04-23 16:20:00|286.6|284.4|287.24|285.04|287.4|285.2|286.43|284.23|0
1713889500000|2024-04-23 16:25:00|287.4|285.2|287.88|285.68|288.69|286.49|285.95|283.75|0
1713889800000|2024-04-23 16:30:00|288.05|285.85|288.85|286.65|289.18|286.98|287.4|285.2|0
1713890100000|2024-04-23 16:35:00|289.18|286.98|289.67|287.47|289.83|287.63|287.73|285.53|0
1713890400000|2024-04-23 16:40:00|289.51|287.31|289.34|287.14|290.15|287.95|288.69|286.49|0
1713890700000|2024-04-23 16:45:00|289.5|287.3|289.5|287.3|289.99|287.79|288.69|286.49|0
1713891000000|2024-04-23 16:50:00|289.58|287.38|288.08|285.88|290|287.8|288.08|285.88|0
1713891300000|2024-04-23 16:55:00|287.92|285.72|287.92|285.72|288.73|286.53|286.31|284.11|0
1713891600000|2024-04-23 17:00:00|287.76|285.56|288.4|286.2|288.4|286.2|285.98|283.78|0
1713891900000|2024-04-23 17:05:00|288.24|286.04|288.4|286.2|290.19|287.99|287.92|285.72|0
1713892200000|2024-04-23 17:10:00|288.48|286.28|284.71|282.51|288.73|286.53|283.75|281.55|0
1713892500000|2024-04-23 17:15:00|284.88|282.68|285.84|283.64|286.33|284.13|283.43|281.23|0
1713892800000|2024-04-23 17:20:00|286|283.8|286.49|284.29|288.11|285.91|285.84|283.64|0
1713893100000|2024-04-23 17:25:00|286.65|284.45|288.43|286.23|288.59|286.39|285.84|283.64|0
1713893400000|2024-04-23 17:30:00|288.51|286.31|288.26|286.06|288.59|286.39|286.97|284.77|0
1713893700000|2024-04-23 17:35:00|288.1|285.9|288.91|286.71|289.24|287.04|287.13|284.93|0
1713894000000|2024-04-23 17:40:00|289.24|287.04|290.54|288.34|292.01|289.81|288.75|286.55|0
1713894300000|2024-04-23 17:45:00|290.86|288.66|291.51|289.31|292.17|289.97|289.56|287.36|0
1713894600000|2024-04-23 17:50:00|291.35|289.15|291.84|289.64|292.66|290.46|290.86|288.66|0
1713894900000|2024-04-23 17:55:00|292|289.8|292.32|290.12|292.98|290.78|291.67|289.47|0
1713895200000|2024-04-23 18:00:00|292|289.8|291.64|289.44|293.35|291.15|291.31|289.11|0
1713895500000|2024-04-23 18:05:00|291.31|289.11|291.31|289.11|292.62|290.42|290.82|288.62|0
1713895800000|2024-04-23 18:10:00|291.47|289.27|290.49|288.29|292.45|290.25|289.19|286.99|0
1713896100000|2024-04-23 18:15:00|290.82|288.62|290.81|288.61|291.63|289.43|290.16|287.96|0
1713896400000|2024-04-23 18:20:00|290.98|288.78|291.96|289.76|292.61|290.41|290.98|288.78|0
1713896700000|2024-04-23 18:25:00|292.12|289.92|291.79|289.59|292.45|290.25|291.14|288.94|0
1713897000000|2024-04-23 18:30:00|291.95|289.75|291.13|288.93|292.12|289.92|289.83|287.63|0
1713897300000|2024-04-23 18:35:00|290.97|288.77|290.68|288.48|291.5|289.3|290.2|288|0
1713897600000|2024-04-23 18:40:00|290.52|288.32|291.66|289.46|291.99|289.79|290.36|288.16|0
1713897900000|2024-04-23 18:45:00|291.34|289.14|290.03|287.83|291.34|289.14|289.54|287.34|0
1713898200000|2024-04-23 18:50:00|289.86|287.66|287.58|285.38|289.86|287.66|286.93|284.73|0
1713898500000|2024-04-23 18:55:00|287.75|285.55|289.86|287.66|290.02|287.82|287.75|285.55|0
1713898800000|2024-04-23 19:00:00|289.7|287.5|286.44|284.24|290.19|287.99|285.15|282.95|0
1713899100000|2024-04-23 19:05:00|286.28|284.08|285.57|283.37|287.74|285.54|284.93|282.73|0
1713899400000|2024-04-23 19:10:00|285.74|283.54|286.55|284.35|288.5|286.3|285.09|282.89|0
1713899700000|2024-04-23 19:15:00|286.71|284.51|286.38|284.18|287.03|284.83|285.57|283.37|0
1713900000000|2024-04-23 19:20:00|285.89|283.69|286.38|284.18|287.19|284.99|285.73|283.53|0
1713900300000|2024-04-23 19:25:00|286.54|284.34|286.38|284.18|287.19|284.99|285.73|283.53|0
1713900600000|2024-04-23 19:30:00|285.73|283.53|287.51|285.31|287.51|285.31|285.56|283.36|0
1713900900000|2024-04-23 19:35:00|287.19|284.99|287.67|285.47|288.49|286.29|286.86|284.66|0
1713901200000|2024-04-23 19:40:00|287.84|285.64|288.49|286.29|288.49|286.29|286.86|284.66|0
1713901500000|2024-04-23 19:45:00|288.32|286.12|288.32|286.12|288.32|286.12|286.37|284.17|0
1713901800000|2024-04-23 19:50:00|287.51|285.31|287.34|285.14|288.32|286.12|286.53|284.33|0
1713902100000|2024-04-23 19:55:00|287.51|285.31|286.36|284.16|288.16|285.96|283.77|281.57|0
1713902400000|2024-04-23 20:00:00|286.53|284.33|288.32|286.12|288.64|286.44|285.88|283.68|0
1713902700000|2024-04-23 20:05:00|288.81|286.61|288.8|286.6|289.13|286.93|287.34|285.14|0
1713903000000|2024-04-23 20:10:00|288.64|286.44|289.45|287.25|289.62|287.42|287.99|285.79|0
1713903300000|2024-04-23 20:15:00|289.55|287.15|289.55|287.15|290.54|288.14|289.06|286.66|0
1713903600000|2024-04-23 20:20:00|289.72|287.32|291.02|288.62|291.02|288.62|289.55|287.15|0
1713903900000|2024-04-23 20:25:00|291.1|288.7|290.69|288.29|291.35|288.95|290.53|288.13|0
1713904200000|2024-04-23 20:30:00|290.86|288.46|290.86|288.46|291.02|288.62|290.37|287.97|0
1713904500000|2024-04-23 20:35:00|290.69|288.29|290.85|288.45|291.02|288.62|290.36|287.96|0
1713904800000|2024-04-23 20:40:00|290.69|288.29|290.85|288.45|291.02|288.62|290.52|288.12|0
1713905100000|2024-04-23 20:45:00|290.36|287.96|291.18|288.78|291.18|288.78|290.36|287.96|0
1713905400000|2024-04-23 20:50:00|291.01|288.61|291.17|288.77|291.83|289.43|290.85|288.45|0
1713905700000|2024-04-23 20:55:00|291.01|288.61|290.92|288.52|291.58|289.18|290.68|288.28|0
1713906000000|2024-04-23 21:00:00|290.75|288.35|290.67|288.27|290.96|288.56|290.6|288.2|0
1713906300000|2024-04-23 21:05:00|290.65|288.25|290.81|288.41|291.03|288.63|290.65|288.25|0
1713906600000|2024-04-23 21:10:00|290.84|288.44|290.79|288.39|290.96|288.56|290.65|288.25|0
1713906900000|2024-04-23 21:15:00|290.84|288.44|290.81|288.41|291.01|288.61|290.72|288.32|0
1713907200000|2024-04-23 21:20:00|290.98|288.58|291.2|288.8|291.2|288.8|290.98|288.58|0
1713907500000|2024-04-23 21:25:00|291.19|288.79|291.36|288.96|291.68|289.28|291.15|288.75|0
1713907800000|2024-04-23 21:30:00|291.61|289.21|292.92|290.52|292.99|290.59|291.39|288.99|0
1713908100000|2024-04-23 21:35:00|292.61|290.21|293.76|291.36|294|291.6|292.61|290.21|0
1713908400000|2024-04-23 21:40:00|293.74|291.34|295.75|293.35|296|293.6|293.69|291.29|0
1713908700000|2024-04-23 21:45:00|295.8|293.4|296.8|294.4|297.02|294.62|295.75|293.35|0
1713909000000|2024-04-23 21:50:00|296.83|294.43|297.49|295.09|297.66|295.26|296.73|294.33|0
1713909300000|2024-04-23 21:55:00|297.45|295.05|295.88|293.48|297.52|295.12|295.2|292.8|0
1713909600000|2024-04-23 22:00:00|293.36|290.96|292.62|290.22|294.18|291.78|291.97|289.57|0
1713909900000|2024-04-23 22:05:00|292.54|290.14|290.82|288.42|292.62|290.22|290.82|288.42|0
1713910200000|2024-04-23 22:10:00|290.98|288.58|290.98|288.58|291.63|289.23|290.57|288.17|0
1713910500000|2024-04-23 22:15:00|291.06|288.66|292.29|289.89|292.62|290.22|290.81|288.41|0
1713910800000|2024-04-23 22:20:00|292.12|289.72|291.3|288.9|292.29|289.89|290.81|288.41|0
1713911100000|2024-04-23 22:25:00|291.38|288.98|290.97|288.57|291.46|289.06|290.81|288.41|0
1713911400000|2024-04-23 22:30:00|290.81|288.41|290.81|288.41|290.97|288.57|290.48|288.08|0
1713911700000|2024-04-23 22:35:00|290.88|288.48|290.8|288.4|291.21|288.81|290.72|288.32|0
1713912000000|2024-04-23 22:40:00|290.64|288.24|290.72|288.32|291.13|288.73|290.64|288.24|0
1713912300000|2024-04-23 22:45:00|290.64|288.24|291.45|289.05|291.45|289.05|290.64|288.24|0
1713912600000|2024-04-23 22:50:00|291.29|288.89|291.62|289.22|291.62|289.22|291.12|288.72|0
1713912900000|2024-04-23 22:55:00|291.78|289.38|292.11|289.71|292.27|289.87|291.78|289.38|0
1713913200000|2024-04-23 23:00:00|292.27|289.87|291.61|289.21|293.09|290.69|291.45|289.05|0
1713913500000|2024-04-23 23:05:00|291.78|289.38|292.02|289.62|292.27|289.87|291.61|289.21|0
1713913800000|2024-04-23 23:10:00|292.1|289.7|292.51|290.11|292.59|290.19|291.94|289.54|0
1713914100000|2024-04-23 23:15:00|292.43|290.03|292.92|290.52|293.09|290.69|292.43|290.03|0
1713914400000|2024-04-23 23:20:00|292.59|290.19|292.75|290.35|292.92|290.52|292.43|290.03|0
1713914700000|2024-04-23 23:25:00|292.83|290.43|293.24|290.84|293.41|291.01|292.75|290.35|0
1713915000000|2024-04-23 23:30:00|293.74|291.34|292.42|290.02|293.74|291.34|292.26|289.86|0
1713915300000|2024-04-23 23:35:00|292.58|290.18|293.4|291|293.41|291.01|292.26|289.86|0
1713915600000|2024-04-23 23:40:00|293.24|290.84|294.56|292.16|295.05|292.65|293.24|290.84|0
1713915900000|2024-04-23 23:45:00|294.72|292.32|294.8|292.4|294.89|292.49|294.06|291.66|0
1713916200000|2024-04-23 23:50:00|294.88|292.48|295.21|292.81|295.71|293.31|294.88|292.48|0
1713916500000|2024-04-23 23:55:00|295.05|292.65|293.4|291|295.05|292.65|293.4|291|0
1713916800000|2024-04-24 00:00:00|293.23|290.83|292.41|290.01|293.23|290.83|291.92|289.52|0
1713917100000|2024-04-24 00:05:00|292.57|290.17|292.41|290.01|292.9|290.5|292.24|289.84|0
1713917400000|2024-04-24 00:10:00|292.32|289.92|292.9|290.5|293.56|291.16|292.32|289.92|0
1713917700000|2024-04-24 00:15:00|292.63|290.43|294.83|292.63|294.83|292.63|292.63|290.43|0
1713918000000|2024-04-24 00:20:00|294.67|292.47|295.49|293.29|295.82|293.62|294.67|292.47|0
1713918300000|2024-04-24 00:25:00|295.65|293.45|295.98|293.78|295.98|293.78|295.16|292.96|0
1713918600000|2024-04-24 00:30:00|295.82|293.62|295.81|293.61|295.98|293.78|295.65|293.45|0
1713918900000|2024-04-24 00:35:00|295.65|293.45|296.47|294.27|296.8|294.6|295.49|293.29|0
1713919200000|2024-04-24 00:40:00|296.55|294.35|295.98|293.78|296.64|294.44|295.56|293.36|0
1713919500000|2024-04-24 00:45:00|295.81|293.61|296.14|293.94|296.3|294.1|295.81|293.61|0
1713919800000|2024-04-24 00:50:00|296.22|294.02|296.96|294.76|297.29|295.09|296.14|293.94|0
1713920100000|2024-04-24 00:55:00|296.8|294.6|296.96|294.76|297.13|294.93|296.79|294.59|0
1713920400000|2024-04-24 01:00:00|296.79|294.59|296.63|294.43|296.96|294.76|296.21|294.01|0
1713920700000|2024-04-24 01:05:00|296.79|294.59|296.29|294.09|297.12|294.92|296.29|294.09|0
1713921000000|2024-04-24 01:10:00|296.46|294.26|296.54|294.34|296.62|294.42|296.13|293.93|0
1713921300000|2024-04-24 01:15:00|296.62|294.42|297.61|295.41|297.78|295.58|296.46|294.26|0
1713921600000|2024-04-24 01:20:00|297.45|295.25|297.28|295.08|297.61|295.41|297.11|294.91|0
1713921900000|2024-04-24 01:25:00|297.44|295.24|297.11|294.91|297.61|295.41|297.11|294.91|0
1713922200000|2024-04-24 01:30:00|296.95|294.75|296.28|294.08|296.95|294.75|295.96|293.76|0
1713922500000|2024-04-24 01:35:00|296.2|294|296.45|294.25|296.61|294.41|296.12|293.92|0
1713922800000|2024-04-24 01:40:00|296.28|294.08|296.44|294.24|296.61|294.41|295.79|293.59|0
1713923100000|2024-04-24 01:45:00|296.36|294.16|297.6|295.4|298.17|295.97|296.36|294.16|0
1713923400000|2024-04-24 01:50:00|297.76|295.56|298.09|295.89|298.09|295.89|297.27|295.07|0
1713923700000|2024-04-24 01:55:00|298.17|295.97|298.26|296.06|298.26|296.06|297.76|295.56|0
1713924000000|2024-04-24 02:00:00|298.17|295.97|297.92|295.72|298.26|296.06|297.43|295.23|0
1713924300000|2024-04-24 02:05:00|298.09|295.89|298.58|296.38|298.91|296.71|298.09|295.89|0
1713924600000|2024-04-24 02:10:00|298.42|296.22|298.75|296.55|298.91|296.71|298.42|296.22|0
1713924900000|2024-04-24 02:15:00|298.91|296.71|298.58|296.38|299.41|297.21|298.41|296.21|0
1713925200000|2024-04-24 02:20:00|298.74|296.54|298.74|296.54|298.74|296.54|298.08|295.88|0
1713925500000|2024-04-24 02:25:00|298.91|296.71|299.07|296.87|299.07|296.87|298.57|296.37|0
1713925800000|2024-04-24 02:30:00|298.91|296.71|298.74|296.54|299.07|296.87|298.57|296.37|0
1713926100000|2024-04-24 02:35:00|298.9|296.7|298.74|296.54|298.9|296.7|298.41|296.21|0
1713926400000|2024-04-24 02:40:00|298.73|296.53|298.57|296.37|298.73|296.53|298.4|296.2|0
1713926700000|2024-04-24 02:45:00|298.4|296.2|298.9|296.7|298.9|296.7|298.24|296.04|0
1713927000000|2024-04-24 02:50:00|298.81|296.61|298.4|296.2|298.9|296.7|297.9|295.7|0
1713927300000|2024-04-24 02:55:00|298.56|296.36|299.06|296.86|299.06|296.86|298.4|296.2|0
1713927600000|2024-04-24 03:00:00|299.22|297.02|301.55|299.35|301.55|299.35|298.89|296.69|0
1713927900000|2024-04-24 03:05:00|301.71|299.51|300.63|298.43|301.71|299.51|300.05|297.85|0
1713928200000|2024-04-24 03:10:00|300.55|298.35|301.21|299.01|301.21|299.01|300.38|298.18|0
1713928500000|2024-04-24 03:15:00|301.12|298.92|300.54|298.34|301.38|299.18|300.05|297.85|0
1713928800000|2024-04-24 03:20:00|300.46|298.26|300.37|298.17|300.46|298.26|299.88|297.68|0
1713929100000|2024-04-24 03:25:00|300.54|298.34|300.54|298.34|300.71|298.51|300.21|298.01|0
1713929400000|2024-04-24 03:30:00|300.7|298.5|300.54|298.34|300.87|298.67|300.54|298.34|0
1713929700000|2024-04-24 03:35:00|300.37|298.17|300.87|298.67|300.87|298.67|300.2|298|0
1713930000000|2024-04-24 03:40:00|300.7|298.5|301.2|299|301.2|299|300.61|298.41|0
1713930300000|2024-04-24 03:45:00|301.03|298.83|300.36|298.16|301.11|298.91|300.36|298.16|0
1713930600000|2024-04-24 03:50:00|300.53|298.33|300.69|298.49|300.7|298.5|299.95|297.75|0
1713930900000|2024-04-24 03:55:00|300.61|298.41|300.53|298.33|300.86|298.66|300.36|298.16|0
1713931200000|2024-04-24 04:00:00|300.36|298.16|300.03|297.83|300.53|298.33|300.03|297.83|0
1713931500000|2024-04-24 04:05:00|299.86|297.66|300.44|298.24|300.52|298.32|299.86|297.66|0
1713931800000|2024-04-24 04:10:00|300.36|298.16|300.02|297.82|300.36|298.16|299.86|297.66|0
1713932100000|2024-04-24 04:15:00|299.86|297.66|299.85|297.65|300.02|297.82|299.52|297.32|0
1713932400000|2024-04-24 04:20:00|299.77|297.57|299.69|297.49|299.85|297.65|299.69|297.49|0
1713932700000|2024-04-24 04:25:00|299.85|297.65|299.76|297.56|299.85|297.65|299.35|297.15|0
1713933000000|2024-04-24 04:30:00|299.85|297.65|299.85|297.65|300.01|297.81|299.68|297.48|0
1713933300000|2024-04-24 04:35:00|300.01|297.81|299.68|297.48|300.01|297.81|299.68|297.48|0
1713933600000|2024-04-24 04:40:00|299.51|297.31|300.01|297.81|300.01|297.81|299.35|297.15|0
1713933900000|2024-04-24 04:45:00|299.84|297.64|299.68|297.48|300.09|297.89|299.68|297.48|0
1713934200000|2024-04-24 04:50:00|299.75|297.55|299.67|297.47|299.84|297.64|299.51|297.31|0
1713934500000|2024-04-24 04:55:00|299.84|297.64|299.84|297.64|300.17|297.97|299.67|297.47|0
1713934800000|2024-04-24 05:00:00|300|297.8|300|297.8|300.17|297.97|299.5|297.3|0
1713935100000|2024-04-24 05:05:00|300.17|297.97|301|298.8|301|298.8|300.17|297.97|0
1713935400000|2024-04-24 05:10:00|301.07|298.87|301.49|299.29|301.66|299.46|300.5|298.3|0
1713935700000|2024-04-24 05:15:00|301.82|299.62|300.66|298.46|301.82|299.62|300.66|298.46|0
1713936000000|2024-04-24 05:20:00|300.57|298.37|300.82|298.62|300.99|298.79|300.49|298.29|0
1713936300000|2024-04-24 05:25:00|300.9|298.7|300.65|298.45|301.15|298.95|300.65|298.45|0
1713936600000|2024-04-24 05:30:00|300.73|298.53|300.49|298.29|300.99|298.79|300.4|298.2|0
1713936900000|2024-04-24 05:35:00|300.32|298.12|300.82|298.62|301.15|298.95|300.32|298.12|0
1713937200000|2024-04-24 05:40:00|300.9|298.7|302.37|300.17|303.19|300.99|300.65|298.45|0
1713937500000|2024-04-24 05:45:00|302.54|300.34|302.2|300|302.54|300.34|301.87|299.67|0
1713937800000|2024-04-24 05:50:00|302.28|300.08|303.2|301|303.2|301|302.04|299.84|0
1713938100000|2024-04-24 05:55:00|303.03|300.83|302.53|300.33|303.2|301|301.87|299.67|0
1713938400000|2024-04-24 06:00:00|302.36|300.16|301.28|299.08|302.36|300.16|300.87|298.67|0
1713938700000|2024-04-24 06:05:00|301.36|299.16|300.61|298.41|301.7|299.5|300.04|297.84|0
1713939000000|2024-04-24 06:10:00|300.53|298.33|300.37|298.17|300.86|298.66|299.7|297.5|0
1713939300000|2024-04-24 06:15:00|300.28|298.08|300.94|298.74|301.19|298.99|299.87|297.67|0
1713939600000|2024-04-24 06:20:00|301.03|298.83|300.03|297.83|301.36|299.16|299.86|297.66|0
1713939900000|2024-04-24 06:25:00|299.86|297.66|299.94|297.74|300.36|298.16|299.61|297.41|0
1713940200000|2024-04-24 06:30:00|299.86|297.66|299.69|297.49|300.19|297.99|298.54|296.34|0
1713940500000|2024-04-24 06:35:00|300.03|297.83|299.36|297.16|300.03|297.83|299.03|296.83|0
1713940800000|2024-04-24 06:40:00|299.53|297.33|298.86|296.66|299.53|297.33|298.37|296.17|0
1713941100000|2024-04-24 06:45:00|298.53|296.33|297.95|295.75|298.53|296.33|297.38|295.18|0
1713941400000|2024-04-24 06:50:00|297.87|295.67|297.7|295.5|298.53|296.33|297.62|295.42|0
1713941700000|2024-04-24 06:55:00|297.62|295.42|298.53|296.33|298.53|296.33|297.62|295.42|0
1713942000000|2024-04-24 07:00:00|298.03|295.83|298.6|296.4|298.6|296.4|297.37|295.17|0
1713942300000|2024-04-24 07:05:00|298.69|296.49|297.28|295.08|299.02|296.82|296.71|294.51|0
1713942600000|2024-04-24 07:10:00|297.37|295.17|296.7|294.5|297.37|295.17|296.54|294.34|0
1713942900000|2024-04-24 07:15:00|296.87|294.67|296.04|293.84|297.03|294.83|295.06|292.86|0
1713943200000|2024-04-24 07:20:00|296.21|294.01|297.03|294.83|297.36|295.16|295.55|293.35|0
1713943500000|2024-04-24 07:25:00|296.86|294.66|296.04|293.84|297.03|294.83|295.95|293.75|0
1713943800000|2024-04-24 07:30:00|296.2|294|296.86|294.66|297.03|294.83|295.87|293.67|0
1713944100000|2024-04-24 07:35:00|296.77|294.57|296.74|294.54|297.85|295.65|295.92|293.72|0
1713944400000|2024-04-24 07:40:00|296.5|294.3|294.68|292.48|296.66|294.46|294.03|291.83|0
1713944700000|2024-04-24 07:45:00|294.52|292.32|295.09|292.89|295.51|293.31|294.35|292.15|0
1713945000000|2024-04-24 07:50:00|295.18|292.98|296|293.8|296.33|294.13|295.01|292.81|0
1713945300000|2024-04-24 07:55:00|295.83|293.63|295.67|293.47|296.49|294.29|295.34|293.14|0
1713945600000|2024-04-24 08:00:00|295.5|293.3|295.17|292.97|295.83|293.63|294.84|292.64|0
1713945900000|2024-04-24 08:05:00|295|292.8|296.32|294.12|296.32|294.12|294.84|292.64|0
1713946200000|2024-04-24 08:10:00|296.16|293.96|295.66|293.46|296.48|294.28|294.84|292.64|0
1713946500000|2024-04-24 08:15:00|295.49|293.29|295.16|292.96|295.99|293.79|294.83|292.63|0
1713946800000|2024-04-24 08:20:00|295.33|293.13|295.49|293.29|295.66|293.46|294.67|292.47|0
1713947100000|2024-04-24 08:25:00|295.33|293.13|294.5|292.3|295.33|293.13|294.17|291.97|0
1713947400000|2024-04-24 08:30:00|294.41|292.21|294.33|292.13|294.66|292.46|292.85|290.65|0
1713947700000|2024-04-24 08:35:00|294.5|292.3|294.5|292.3|294.66|292.46|293.84|291.64|0
1713948000000|2024-04-24 08:40:00|294.66|292.46|295.65|293.45|295.65|293.45|294.17|291.97|0
1713948300000|2024-04-24 08:45:00|295.48|293.28|294.49|292.29|295.81|293.61|294.49|292.29|0
1713948600000|2024-04-24 08:50:00|294.66|292.46|292.68|290.48|294.98|292.78|292.52|290.32|0
1713948900000|2024-04-24 08:55:00|292.35|290.15|292.35|290.15|293.01|290.81|292.19|289.99|0
1713949200000|2024-04-24 09:00:00|292.52|290.32|292.84|290.64|293.01|290.81|291.86|289.66|0
1713949500000|2024-04-24 09:05:00|292.68|290.48|292.84|290.64|293.25|291.05|292.51|290.31|0
1713949800000|2024-04-24 09:10:00|292.75|290.55|292.34|290.14|293.33|291.13|292.18|289.98|0
1713950100000|2024-04-24 09:15:00|292.18|289.98|293.33|291.13|293.33|291.13|291.93|289.73|0
1713950400000|2024-04-24 09:20:00|293.16|290.96|291.19|288.99|293.33|291.13|291.03|288.83|0
1713950700000|2024-04-24 09:25:00|291.36|289.16|291.36|289.16|291.52|289.32|290.87|288.67|0
1713951000000|2024-04-24 09:30:00|291.52|289.32|291.35|289.15|292.01|289.81|291.19|288.99|0
1713951300000|2024-04-24 09:35:00|291.43|289.23|290.79|288.59|291.78|289.58|290.63|288.43|0
1713951600000|2024-04-24 09:40:00|290.96|288.76|290.46|288.26|291.45|289.25|290.3|288.1|0
1713951900000|2024-04-24 09:45:00|290.14|287.94|289.48|287.28|290.63|288.43|289.48|287.28|0
1713952200000|2024-04-24 09:50:00|289.32|287.12|288.18|285.98|289.48|287.28|287.85|285.65|0
1713952500000|2024-04-24 09:55:00|288.34|286.14|289.48|287.28|289.81|287.61|288.18|285.98|0
1713952800000|2024-04-24 10:00:00|289.32|287.12|291.11|288.91|291.44|289.24|289.15|286.95|0
1713953100000|2024-04-24 10:05:00|291.27|289.07|290.45|288.25|291.35|289.15|289.96|287.76|0
1713953400000|2024-04-24 10:10:00|290.62|288.42|292.25|290.05|292.25|290.05|290.62|288.42|0
1713953700000|2024-04-24 10:15:00|292.17|289.97|292.25|290.05|292.74|290.54|291.76|289.56|0
1713954000000|2024-04-24 10:20:00|292.17|289.97|292.74|290.54|292.9|290.7|291.76|289.56|0
1713954300000|2024-04-24 10:25:00|292.58|290.38|292.74|290.54|292.9|290.7|292.25|290.05|0
1713954600000|2024-04-24 10:30:00|292.65|290.45|292.57|290.37|293.07|290.87|292.24|290.04|0
1713954900000|2024-04-24 10:35:00|292.41|290.21|291.26|289.06|292.41|290.21|291.26|289.06|0
1713955200000|2024-04-24 10:40:00|291.42|289.22|290.93|288.73|291.42|289.22|289.46|287.26|0
1713955500000|2024-04-24 10:45:00|290.77|288.57|290.76|288.56|291.66|289.46|290.6|288.4|0
1713955800000|2024-04-24 10:50:00|290.6|288.4|291.25|289.05|291.25|289.05|290.6|288.4|0
1713956100000|2024-04-24 10:55:00|291.42|289.22|290.27|288.07|291.58|289.38|290.27|288.07|0
1713956400000|2024-04-24 11:00:00|290.43|288.23|291.25|289.05|292.23|290.03|290.11|287.91|0
1713956700000|2024-04-24 11:05:00|291.09|288.89|291.41|289.21|291.9|289.7|290.92|288.72|0
1713957000000|2024-04-24 11:10:00|291.57|289.37|292.39|290.19|292.56|290.36|291.25|289.05|0
1713957300000|2024-04-24 11:15:00|292.23|290.03|292.06|289.86|293.54|291.34|290.92|288.72|0
1713957600000|2024-04-24 11:20:00|292.23|290.03|293.7|291.5|293.7|291.5|291.24|289.04|0
1713957900000|2024-04-24 11:25:00|293.54|291.34|294.36|292.16|294.52|292.32|293.37|291.17|0
1713958200000|2024-04-24 11:30:00|294.19|291.99|295.01|292.81|295.67|293.47|293.53|291.33|0
1713958500000|2024-04-24 11:35:00|295.18|292.98|295.5|293.3|296.16|293.96|294.68|292.48|0
1713958800000|2024-04-24 11:40:00|295.34|293.14|295.17|292.97|295.83|293.63|294.85|292.65|0
1713959100000|2024-04-24 11:45:00|295.5|293.3|294.35|292.15|296.33|294.13|294.02|291.82|0
1713959400000|2024-04-24 11:50:00|294.18|291.98|295.33|293.13|295.5|293.3|294.02|291.82|0
1713959700000|2024-04-24 11:55:00|295.41|293.21|296.07|293.87|296.82|294.62|295.17|292.97|0
1713960000000|2024-04-24 12:00:00|296.16|293.96|295|292.8|296.49|294.29|294.67|292.47|0
1713960300000|2024-04-24 12:05:00|294.84|292.64|296.56|294.36|296.81|294.61|294.67|292.47|0
1713960600000|2024-04-24 12:10:00|296.48|294.28|295.66|293.46|296.98|294.78|294.67|292.47|0
1713960900000|2024-04-24 12:15:00|295.49|293.29|296.48|294.28|296.48|294.28|295.49|293.29|0
1713961200000|2024-04-24 12:20:00|296.31|294.11|296.81|294.61|297.8|295.6|296.15|293.95|0
1713961500000|2024-04-24 12:25:00|296.97|294.77|296.97|294.77|297.47|295.27|296.8|294.6|0
1713961800000|2024-04-24 12:30:00|297.13|294.93|298.62|296.42|299.62|297.42|296.31|294.11|0
1713962100000|2024-04-24 12:35:00|298.79|296.59|296.3|294.1|298.79|296.59|294.66|292.46|0
1713962400000|2024-04-24 12:40:00|296.47|294.27|294.16|291.96|296.97|294.77|294.16|291.96|0
1713962700000|2024-04-24 12:45:00|293.83|291.63|291.37|289.17|294.49|292.29|290.88|288.68|0
1713963000000|2024-04-24 12:50:00|291.53|289.33|291.69|289.49|293.17|290.97|291.53|289.33|0
1713963300000|2024-04-24 12:55:00|291.53|289.33|290.87|288.67|291.86|289.66|289.89|287.69|0
1713963600000|2024-04-24 13:00:00|290.55|288.35|290.22|288.02|291.03|288.83|289.24|287.04|0
1713963900000|2024-04-24 13:05:00|290.05|287.85|290.05|287.85|291.2|289|289.89|287.69|0
1713964200000|2024-04-24 13:10:00|289.89|287.69|289.89|287.69|290.38|288.18|289.56|287.36|0
1713964500000|2024-04-24 13:15:00|289.72|287.52|289.23|287.03|290.37|288.17|289.07|286.87|0
1713964800000|2024-04-24 13:20:00|289.39|287.19|291.84|289.64|292.5|290.3|289.39|287.19|0
1713965100000|2024-04-24 13:25:00|292.01|289.81|294.63|292.43|294.63|292.43|292.01|289.81|0
1713965400000|2024-04-24 13:30:00|294.31|292.11|292.82|290.62|295.62|293.42|290.21|288.01|0
1713965700000|2024-04-24 13:35:00|292.99|290.79|296.44|294.24|297.11|294.91|292.66|290.46|0
1713966000000|2024-04-24 13:40:00|296.61|294.41|296.94|294.74|298.93|296.73|295.45|293.25|0
1713966300000|2024-04-24 13:45:00|297.43|295.23|297.1|294.9|297.6|295.4|295.12|292.92|0
1713966600000|2024-04-24 13:50:00|297.27|295.07|296.24|294.04|299.61|297.41|295.25|293.05|0
1713966900000|2024-04-24 13:55:00|296.57|294.37|291.64|289.44|296.91|294.71|290.49|288.29|0
1713967200000|2024-04-24 14:00:00|292.13|289.93|292.95|290.75|293.44|291.24|291.63|289.43|0
1713967500000|2024-04-24 14:05:00|292.62|290.42|296.56|294.36|297.05|294.85|292.45|290.25|0
1713967800000|2024-04-24 14:10:00|296.39|294.19|290.95|288.75|297.38|295.18|290.95|288.75|0
1713968100000|2024-04-24 14:15:00|291.45|289.25|290.3|288.1|292.1|289.9|289.64|287.44|0
1713968400000|2024-04-24 14:20:00|290.46|288.26|292.92|290.72|293.41|291.21|289.81|287.61|0
1713968700000|2024-04-24 14:25:00|293.08|290.88|291.44|289.24|294.24|292.04|291.11|288.91|0
1713969000000|2024-04-24 14:30:00|291.28|289.08|290.13|287.93|292.75|290.55|289.31|287.11|0
1713969300000|2024-04-24 14:35:00|290.29|288.09|288|285.8|290.78|288.58|287.67|285.47|0
1713969600000|2024-04-24 14:40:00|287.84|285.64|286.21|284.01|288.49|286.29|284.91|282.71|0
1713969900000|2024-04-24 14:45:00|285.96|283.76|286.86|284.66|287.02|284.82|283.94|281.74|0
1713970200000|2024-04-24 14:50:00|286.53|284.33|285.07|282.87|286.53|284.33|284.09|281.89|0
1713970500000|2024-04-24 14:55:00|284.9|282.7|284.74|282.54|285.23|283.03|283.45|281.25|0
1713970800000|2024-04-24 15:00:00|285.06|282.86|281.18|278.98|285.88|283.68|280.86|278.66|0
1713971100000|2024-04-24 15:05:00|281.02|278.82|279.21|277.01|282.47|280.27|277.51|275.31|0
1713971400000|2024-04-24 15:10:00|279.44|277.24|279.04|276.84|280.65|278.45|278.72|276.52|0
1713971700000|2024-04-24 15:15:00|278.88|276.68|278.4|276.2|279.85|277.65|277.76|275.56|0
1713972000000|2024-04-24 15:20:00|278.08|275.88|276.47|274.27|278.88|276.68|276.47|274.27|0
1713972300000|2024-04-24 15:25:00|276.63|274.43|280|277.8|280.49|278.29|276.63|274.43|0
1713972600000|2024-04-24 15:30:00|280.16|277.96|283.68|281.48|283.68|281.48|279.84|277.64|0
1713972900000|2024-04-24 15:35:00|283.52|281.32|283.03|280.83|283.84|281.64|281.74|279.54|0
1713973200000|2024-04-24 15:40:00|283.35|281.15|275.96|273.76|283.35|281.15|275.96|273.76|0
1713973500000|2024-04-24 15:45:00|276.12|273.92|276.92|274.72|277.88|275.68|274.21|272.01|0
1713973800000|2024-04-24 15:50:00|276.76|274.56|276.75|274.55|277.08|274.88|275.32|273.12|0
1713974100000|2024-04-24 15:55:00|276.59|274.39|275.32|273.12|276.91|274.71|274.36|272.16|0
1713974400000|2024-04-24 16:00:00|275|272.8|278.35|276.15|279.15|276.95|275|272.8|0
1713974700000|2024-04-24 16:05:00|278.03|275.83|274.99|272.79|278.03|275.83|274.36|272.16|0
1713975000000|2024-04-24 16:10:00|275.15|272.95|274.35|272.15|275.31|273.11|273.4|271.2|0
1713975300000|2024-04-24 16:15:00|274.51|272.31|275.63|273.43|276.59|274.39|274.35|272.15|0
1713975600000|2024-04-24 16:20:00|275.95|273.75|275.31|273.11|276.74|274.54|274.35|272.15|0
1713975900000|2024-04-24 16:25:00|275.15|272.95|277.22|275.02|277.7|275.5|274.83|272.63|0
1713976200000|2024-04-24 16:30:00|277.06|274.86|272.28|270.08|277.06|274.86|271.81|269.61|0
1713976500000|2024-04-24 16:35:00|272.12|269.92|274.18|271.98|274.34|272.14|272.12|269.92|0
1713976800000|2024-04-24 16:40:00|274.03|271.83|272.75|270.55|274.03|271.83|272.12|269.92|0
1713977100000|2024-04-24 16:45:00|272.91|270.71|272.59|270.39|273.23|271.03|271.17|268.97|0
1713977400000|2024-04-24 16:50:00|272.43|270.23|276.24|274.04|276.4|274.2|271.96|269.76|0
1713977700000|2024-04-24 16:55:00|276.08|273.88|278.64|276.44|279.12|276.92|275.12|272.92|0
1713978000000|2024-04-24 17:00:00|278.8|276.6|278.47|276.27|279.28|277.08|277.19|274.99|0
1713978300000|2024-04-24 17:05:00|278.31|276.11|278.95|276.75|280.4|278.2|278.15|275.95|0
1713978600000|2024-04-24 17:10:00|279.27|277.07|279.91|277.71|281.2|279|279.11|276.91|0
1713978900000|2024-04-24 17:15:00|280.07|277.87|281.84|279.64|282.49|280.29|279.43|277.23|0
1713979200000|2024-04-24 17:20:00|282|279.8|283.29|281.09|283.29|281.09|280.88|278.68|0
1713979500000|2024-04-24 17:25:00|283.46|281.26|284.59|282.39|284.91|282.71|283.29|281.09|0
1713979800000|2024-04-24 17:30:00|284.75|282.55|286.86|284.66|287.35|285.15|284.59|282.39|0
1713980100000|2024-04-24 17:35:00|286.7|284.5|288.49|286.29|290.29|288.09|286.21|284.01|0
1713980400000|2024-04-24 17:40:00|288.98|286.78|290.53|288.33|292.8|290.6|288.65|286.45|0
1713980700000|2024-04-24 17:45:00|290.69|288.49|291.34|289.14|293.31|291.11|290.53|288.33|0
1713981000000|2024-04-24 17:50:00|291.18|288.98|292.33|290.13|293.15|290.95|290.69|288.49|0
1713981300000|2024-04-24 17:55:00|292.49|290.29|293.15|290.95|293.64|291.44|292|289.8|0
1713981600000|2024-04-24 18:00:00|292.98|290.78|290.35|288.15|293.47|291.27|290.35|288.15|0
1713981900000|2024-04-24 18:05:00|290.52|288.32|289.04|286.84|290.52|288.32|285.95|283.75|0
1713982200000|2024-04-24 18:10:00|288.88|286.68|284.65|282.45|290.02|287.82|284.49|282.29|0
1713982500000|2024-04-24 18:15:00|283.84|281.64|284.65|282.45|285.95|283.75|282.87|280.67|0
1713982800000|2024-04-24 18:20:00|285.13|282.93|285.94|283.74|286.43|284.23|283.68|281.48|0
1713983100000|2024-04-24 18:25:00|285.78|283.58|284|281.8|286.59|284.39|283.03|280.83|0
1713983400000|2024-04-24 18:30:00|283.83|281.63|282.06|279.86|284.48|282.28|279.96|277.76|0
1713983700000|2024-04-24 18:35:00|281.73|279.53|283.51|281.31|284.48|282.28|281.57|279.37|0
1713984000000|2024-04-24 18:40:00|283.18|280.98|284.8|282.6|284.96|282.76|282.86|280.66|0
1713984300000|2024-04-24 18:45:00|284.48|282.28|283.02|280.82|284.96|282.76|282.53|280.33|0
1713984600000|2024-04-24 18:50:00|282.7|280.5|281.4|279.2|283.02|280.82|280.12|277.92|0
1713984900000|2024-04-24 18:55:00|281.24|279.04|279.95|277.75|282.37|280.17|279.79|277.59|0
1713985200000|2024-04-24 19:00:00|279.63|277.43|278.83|276.63|280.92|278.72|278.83|276.63|0
1713985500000|2024-04-24 19:05:00|278.67|276.47|283.01|280.81|283.33|281.13|278.51|276.31|0
1713985800000|2024-04-24 19:10:00|282.69|280.49|285.11|282.91|285.6|283.4|282.52|280.32|0
1713986100000|2024-04-24 19:15:00|284.95|282.75|284.79|282.59|285.44|283.24|283.49|281.29|0
1713986400000|2024-04-24 19:20:00|284.95|282.75|289.18|286.98|289.67|287.47|284.46|282.26|0
1713986700000|2024-04-24 19:25:00|289.34|287.14|289.01|286.81|291.14|288.94|288.19|285.99|0
1713987000000|2024-04-24 19:30:00|288.68|286.48|288.85|286.65|289.17|286.97|287.54|285.34|0
1713987300000|2024-04-24 19:35:00|288.68|286.48|287.54|285.34|288.85|286.65|287.21|285.01|0
1713987600000|2024-04-24 19:40:00|287.86|285.66|288.19|285.99|289.33|287.13|287.38|285.18|0
1713987900000|2024-04-24 19:45:00|288.35|286.15|288.68|286.48|289.82|287.62|287.21|285.01|0
1713988200000|2024-04-24 19:50:00|288.51|286.31|289.16|286.96|289.82|287.62|287.86|285.66|0
1713988500000|2024-04-24 19:55:00|289.82|287.62|287.69|285.49|291.29|289.09|287.37|285.17|0
1713988800000|2024-04-24 20:00:00|287.53|285.33|287.53|285.33|288.67|286.47|284.93|282.73|0
1713989100000|2024-04-24 20:05:00|287.37|285.17|276.4|274.2|287.53|285.33|272.11|269.91|0
1713989400000|2024-04-24 20:10:00|275.6|273.4|274.01|271.81|276.4|274.2|273.85|271.65|0
1713989700000|2024-04-24 20:15:00|273.71|271.31|271.11|268.71|274.43|272.03|270.22|267.82|0
1713990000000|2024-04-24 20:20:00|270.8|268.4|267.79|265.39|270.8|268.4|266.53|264.13|0
1713990300000|2024-04-24 20:25:00|267.87|265.47|269.84|267.44|273.34|270.94|264.57|262.17|0
1713990600000|2024-04-24 20:30:00|270.16|267.76|268.26|265.86|270.32|267.92|267.63|265.23|0
1713990900000|2024-04-24 20:35:00|267.95|265.55|268.02|265.62|269.05|266.65|267.63|265.23|0
1713991200000|2024-04-24 20:40:00|267.94|265.54|267.31|264.91|268.89|266.49|266.53|264.13|0
1713991500000|2024-04-24 20:45:00|267.54|265.14|269.04|266.64|269.28|266.88|267.47|265.07|0
1713991800000|2024-04-24 20:50:00|269.2|266.8|269.75|267.35|269.83|267.43|268.41|266.01|0
1713992100000|2024-04-24 20:55:00|269.99|267.59|268.33|265.93|269.99|267.59|267.22|264.82|0
1713992400000|2024-04-24 21:00:00|268.48|266.08|268.02|265.62|268.55|266.15|267.44|265.04|0
1713992700000|2024-04-24 21:05:00|267.95|265.55|265.87|263.47|268.37|265.97|265.87|263.47|0
1713993000000|2024-04-24 21:10:00|265.78|263.38|263.47|261.07|265.94|263.54|263.47|261.07|0
1713993300000|2024-04-24 21:15:00|264.78|262.38|264.8|262.4|265.35|262.95|263.47|261.07|0
1713993600000|2024-04-24 21:20:00|264.85|262.45|264.73|262.33|264.98|262.58|263.94|261.54|0
1713993900000|2024-04-24 21:25:00|264.82|262.42|263.46|261.06|264.82|262.42|263.44|261.04|0
1713994200000|2024-04-24 21:30:00|263.42|261.02|262.21|259.81|263.62|261.22|262.17|259.77|0
1713994500000|2024-04-24 21:35:00|262.32|259.92|261.74|259.34|262.35|259.95|261.74|259.34|0
1713994800000|2024-04-24 21:40:00|261.62|259.22|262.26|259.86|262.28|259.88|261.62|259.22|0
1713995100000|2024-04-24 21:45:00|262.25|259.85|261.21|258.81|262.6|260.2|261.21|258.81|0
1713995400000|2024-04-24 21:50:00|261.29|258.89|262.28|259.88|262.37|259.97|261.29|258.89|0
1713995700000|2024-04-24 21:55:00|262.16|259.76|262.5|260.1|262.57|260.17|262|259.6|0
1713996000000|2024-04-24 22:00:00|263.43|261.03|264.45|262.05|265.39|262.99|263.12|260.72|0
1713996300000|2024-04-24 22:05:00|264.61|262.21|265.7|263.3|265.7|263.3|264.53|262.13|0
1713996600000|2024-04-24 22:10:00|265.39|262.99|265.07|262.67|265.7|263.3|264.14|261.74|0
1713996900000|2024-04-24 22:15:00|264.92|262.52|264.6|262.2|265.07|262.67|263.51|261.11|0
1713997200000|2024-04-24 22:20:00|264.76|262.36|265.54|263.14|265.7|263.3|264.6|262.2|0
1713997500000|2024-04-24 22:25:00|265.46|263.06|266.95|264.55|266.95|264.55|265.46|263.06|0
1713997800000|2024-04-24 22:30:00|267.11|264.71|265.3|262.9|267.27|264.87|265.22|262.82|0
1713998100000|2024-04-24 22:35:00|265.54|263.14|264.36|261.96|265.77|263.37|264.12|261.72|0
1713998400000|2024-04-24 22:40:00|264.28|261.88|265.53|263.13|266|263.6|264.28|261.88|0
1713998700000|2024-04-24 22:45:00|265.61|263.21|266|263.6|266.16|263.76|265.53|263.13|0
1713999000000|2024-04-24 22:50:00|266.16|263.76|265.06|262.66|266.16|263.76|265.06|262.66|0
1713999300000|2024-04-24 22:55:00|265.21|262.81|265.05|262.65|265.37|262.97|264.9|262.5|0
1713999600000|2024-04-24 23:00:00|265.37|262.97|265.84|263.44|265.99|263.59|265.05|262.65|0
1713999900000|2024-04-24 23:05:00|265.68|263.28|265.99|263.59|266.15|263.75|265.37|262.97|0
1714000200000|2024-04-24 23:10:00|266.31|263.91|266.93|264.53|267.41|265.01|266.31|263.91|0
1714000500000|2024-04-24 23:15:00|267.09|264.69|266.46|264.06|267.09|264.69|265.99|263.59|0
1714000800000|2024-04-24 23:20:00|266.38|263.98|265.99|263.59|266.46|264.06|265.99|263.59|0
1714001100000|2024-04-24 23:25:00|266.14|263.74|266.93|264.53|266.93|264.53|265.99|263.59|0
1714001400000|2024-04-24 23:30:00|267|264.6|266.14|263.74|267.4|265|265.98|263.58|0
1714001700000|2024-04-24 23:35:00|265.98|263.58|266.45|264.05|266.61|264.21|265.98|263.58|0
1714002000000|2024-04-24 23:40:00|266.37|263.97|266.05|263.65|266.45|264.05|265.98|263.58|0
1714002300000|2024-04-24 23:45:00|266.21|263.81|265.19|262.79|266.29|263.89|265.19|262.79|0
1714002600000|2024-04-24 23:50:00|265.03|262.63|263.94|261.54|265.03|262.63|263.47|261.07|0
1714002900000|2024-04-24 23:55:00|264.09|261.69|265.5|263.1|265.66|263.26|264.09|261.69|0
1714003200000|2024-04-25 00:00:00|265.81|263.41|268.01|265.61|268.33|265.93|265.81|263.41|0
1714003500000|2024-04-25 00:05:00|268.17|265.77|266.75|264.35|268.33|265.93|266.59|264.19|0
1714003800000|2024-04-25 00:10:00|266.44|264.04|266.12|263.72|266.51|264.11|265.34|262.94|0
1714004100000|2024-04-25 00:15:00|266.02|263.82|266.02|263.82|266.18|263.98|265.15|262.95|0
1714004400000|2024-04-25 00:20:00|266.18|263.98|266.17|263.97|266.49|264.29|266.02|263.82|0
1714004700000|2024-04-25 00:25:00|266.41|264.21|267.12|264.92|267.12|264.92|265.86|263.66|0
1714005000000|2024-04-25 00:30:00|266.96|264.76|268.85|266.65|268.85|266.65|266.96|264.76|0
1714005300000|2024-04-25 00:35:00|268.77|266.57|268.85|266.65|268.85|266.65|268.06|265.86|0
1714005600000|2024-04-25 00:40:00|268.69|266.49|268.84|266.64|268.85|266.65|268.37|266.17|0
1714005900000|2024-04-25 00:45:00|268.69|266.49|269.32|267.12|269.47|267.27|268.21|266.01|0
1714006200000|2024-04-25 00:50:00|269.23|267.03|268.84|266.64|269.47|267.27|268.76|266.56|0
1714006500000|2024-04-25 00:55:00|268.91|266.71|269.15|266.95|269.47|267.27|268.21|266.01|0
1714006800000|2024-04-25 01:00:00|269.23|267.03|268.99|266.79|269.54|267.34|268.68|266.48|0
1714007100000|2024-04-25 01:05:00|268.91|266.71|267.89|265.69|268.99|266.79|267.89|265.69|0
1714007400000|2024-04-25 01:10:00|268.04|265.84|267.88|265.68|268.36|266.16|267.8|265.6|0
1714007700000|2024-04-25 01:15:00|268.04|265.84|267.72|265.52|268.04|265.84|267.25|265.05|0
1714008000000|2024-04-25 01:20:00|267.88|265.68|267.8|265.6|268.04|265.84|267.41|265.21|0
1714008300000|2024-04-25 01:25:00|267.88|265.68|268.74|266.54|268.82|266.62|267.8|265.6|0
1714008600000|2024-04-25 01:30:00|268.67|266.47|268.19|265.99|268.82|266.62|268.19|265.99|0
1714008900000|2024-04-25 01:35:00|268.11|265.91|268.03|265.83|268.19|265.99|267.4|265.2|0
1714009200000|2024-04-25 01:40:00|268.11|265.91|266.93|264.73|268.19|265.99|266.84|264.64|0
1714009500000|2024-04-25 01:45:00|267.08|264.88|265.43|263.23|267.08|264.88|265.2|263|0
1714009800000|2024-04-25 01:50:00|265.51|263.31|266.29|264.09|266.29|264.09|265.35|263.15|0
1714010100000|2024-04-25 01:55:00|266.37|264.17|265.35|263.15|266.37|264.17|265.35|263.15|0
1714010400000|2024-04-25 02:00:00|265.19|262.99|266.6|264.4|266.6|264.4|265.19|262.99|0
1714010700000|2024-04-25 02:05:00|266.45|264.25|266.44|264.24|267.07|264.87|266.29|264.09|0
1714011000000|2024-04-25 02:10:00|266.29|264.09|266.13|263.93|266.44|264.24|265.81|263.61|0
1714011300000|2024-04-25 02:15:00|266.28|264.08|265.81|263.61|266.28|264.08|265.65|263.45|0
1714011600000|2024-04-25 02:20:00|265.73|263.53|266.44|264.24|266.44|264.24|265.5|263.3|0
1714011900000|2024-04-25 02:25:00|266.59|264.39|266.12|263.92|266.59|264.39|265.96|263.76|0
1714012200000|2024-04-25 02:30:00|266.2|264|265.96|263.76|266.2|264|265.33|263.13|0
1714012500000|2024-04-25 02:35:00|266.28|264.08|265.65|263.45|266.28|264.08|265.25|263.05|0
1714012800000|2024-04-25 02:40:00|265.49|263.29|265.33|263.13|265.49|263.29|264.86|262.66|0
1714013100000|2024-04-25 02:45:00|265.25|263.05|265.01|262.81|265.33|263.13|265.01|262.81|0
1714013400000|2024-04-25 02:50:00|264.86|262.66|264.54|262.34|264.86|262.66|264.38|262.18|0
1714013700000|2024-04-25 02:55:00|264.7|262.5|265.17|262.97|265.32|263.12|264.54|262.34|0
1714014000000|2024-04-25 03:00:00|265.32|263.12|265.32|263.12|265.32|263.12|265.16|262.96|0
1714014300000|2024-04-25 03:05:00|265.16|262.96|265|262.8|265.24|263.04|264.77|262.57|0
1714014600000|2024-04-25 03:10:00|264.92|262.72|265.23|263.03|265.32|263.12|264.85|262.65|0
1714014900000|2024-04-25 03:15:00|265.32|263.12|265.23|263.03|265.32|263.12|265.08|262.88|0
1714015200000|2024-04-25 03:20:00|265.31|263.11|265.31|263.11|265.31|263.11|265.16|262.96|0
1714015500000|2024-04-25 03:25:00|265.47|263.27|265.15|262.95|265.62|263.42|265.15|262.95|0
1714015800000|2024-04-25 03:30:00|265|262.8|264.52|262.32|265.15|262.95|264.44|262.24|0
1714016100000|2024-04-25 03:35:00|264.68|262.48|264.52|262.32|264.68|262.48|264.37|262.17|0
1714016400000|2024-04-25 03:40:00|264.68|262.48|264.83|262.63|264.99|262.79|264.6|262.4|0
1714016700000|2024-04-25 03:45:00|264.68|262.48|264.67|262.47|264.99|262.79|264.67|262.47|0
1714017000000|2024-04-25 03:50:00|264.83|262.63|264.99|262.79|264.99|262.79|264.67|262.47|0
1714017300000|2024-04-25 03:55:00|264.83|262.63|264.98|262.78|264.99|262.79|264.83|262.63|0
1714017600000|2024-04-25 04:00:00|265.06|262.86|264.67|262.47|265.14|262.94|264.67|262.47|0
1714017900000|2024-04-25 04:05:00|264.74|262.54|264.51|262.31|264.82|262.62|264.51|262.31|0
1714018200000|2024-04-25 04:10:00|264.35|262.15|264.66|262.46|264.66|262.46|264.35|262.15|0
1714018500000|2024-04-25 04:15:00|264.58|262.38|264.66|262.46|264.74|262.54|264.51|262.31|0
1714018800000|2024-04-25 04:20:00|264.58|262.38|264.82|262.62|264.82|262.62|264.5|262.3|0
1714019100000|2024-04-25 04:25:00|264.66|262.46|264.42|262.22|264.66|262.46|264.34|262.14|0
1714019400000|2024-04-25 04:30:00|264.5|262.3|265.44|263.24|265.44|263.24|264.5|262.3|0
1714019700000|2024-04-25 04:35:00|265.28|263.08|265.75|263.55|265.75|263.55|265.28|263.08|0
1714020000000|2024-04-25 04:40:00|265.59|263.39|265.28|263.08|265.67|263.47|265.28|263.08|0
1714020300000|2024-04-25 04:45:00|265.43|263.23|264.49|262.29|265.43|263.23|264.34|262.14|0
1714020600000|2024-04-25 04:50:00|264.65|262.45|264.33|262.13|264.65|262.45|264.33|262.13|0
1714020900000|2024-04-25 04:55:00|264.49|262.29|264.96|262.76|264.96|262.76|264.49|262.29|0
1714021200000|2024-04-25 05:00:00|264.8|262.6|263.39|261.19|265.11|262.91|263.39|261.19|0
1714021500000|2024-04-25 05:05:00|263.55|261.35|263.54|261.34|264.48|262.28|263.39|261.19|0
1714021800000|2024-04-25 05:10:00|263.7|261.5|262.76|260.56|263.77|261.57|262.6|260.4|0
1714022100000|2024-04-25 05:15:00|262.92|260.72|261.04|258.84|262.92|260.72|261.04|258.84|0
1714022400000|2024-04-25 05:20:00|260.89|258.69|261.82|259.62|261.82|259.62|260.89|258.69|0
1714022700000|2024-04-25 05:25:00|261.74|259.54|262.79|260.59|262.86|260.66|261.43|259.23|0
1714023000000|2024-04-25 05:30:00|262.94|260.74|263.72|261.52|263.88|261.68|262.79|260.59|0
1714023300000|2024-04-25 05:35:00|263.56|261.36|263.56|261.36|264.03|261.83|263.48|261.28|0
1714023600000|2024-04-25 05:40:00|263.72|261.52|263.56|261.36|264.19|261.99|263.4|261.2|0
1714023900000|2024-04-25 05:45:00|263.72|261.52|264.03|261.83|264.34|262.14|263.72|261.52|0
1714024200000|2024-04-25 05:50:00|263.87|261.67|262.46|260.26|263.87|261.67|262.46|260.26|0
1714024500000|2024-04-25 05:55:00|262.38|260.18|262.46|260.26|262.77|260.57|261.53|259.33|0
1714024800000|2024-04-25 06:00:00|262.77|260.57|262.62|260.42|263.08|260.88|261.37|259.17|0
1714025100000|2024-04-25 06:05:00|262.69|260.49|263.39|261.19|263.39|261.19|262.46|260.26|0
1714025400000|2024-04-25 06:10:00|263.24|261.04|263.39|261.19|264.02|261.82|263.15|260.95|0
1714025700000|2024-04-25 06:15:00|263.23|261.03|263.54|261.34|263.7|261.5|262.92|260.72|0
1714026000000|2024-04-25 06:20:00|263.7|261.5|262.43|260.23|263.86|261.66|262.43|260.23|0
1714026300000|2024-04-25 06:25:00|263.67|261.47|261.87|259.67|263.67|261.47|261.8|259.6|0
1714026600000|2024-04-25 06:30:00|261.95|259.75|262.57|260.37|262.73|260.53|261.48|259.28|0
1714026900000|2024-04-25 06:35:00|262.49|260.29|263.11|260.91|263.19|260.99|262.1|259.9|0
1714027200000|2024-04-25 06:40:00|263.04|260.84|263.81|261.61|264.44|262.24|263.04|260.84|0
1714027500000|2024-04-25 06:45:00|263.97|261.77|264.9|262.7|265.06|262.86|263.81|261.61|0
1714027800000|2024-04-25 06:50:00|265.22|263.02|266.31|264.11|266.63|264.43|264.9|262.7|0
1714028100000|2024-04-25 06:55:00|266.47|264.27|267.09|264.89|267.33|265.13|266.15|263.95|0
1714028400000|2024-04-25 07:00:00|266.94|264.74|267.01|264.81|267.88|265.68|266.7|264.5|0
1714028700000|2024-04-25 07:05:00|266.93|264.73|266.78|264.58|267.25|265.05|266.62|264.42|0
1714029000000|2024-04-25 07:10:00|266.93|264.73|265.91|263.71|267.48|265.28|265.68|263.48|0
1714029300000|2024-04-25 07:15:00|265.68|263.48|265.2|263|266.69|264.49|265.05|262.85|0
1714029600000|2024-04-25 07:20:00|265.52|263.32|263.95|261.75|265.67|263.47|263.02|260.82|0
1714029900000|2024-04-25 07:25:00|263.8|261.6|263.17|260.97|263.95|261.75|262.7|260.5|0
1714030200000|2024-04-25 07:30:00|263.48|261.28|265.51|263.31|265.51|263.31|263.48|261.28|0
1714030500000|2024-04-25 07:35:00|265.67|263.47|264.73|262.53|266.14|263.94|264.26|262.06|0
1714030800000|2024-04-25 07:40:00|264.57|262.37|265.35|263.15|265.66|263.46|264.41|262.21|0
1714031100000|2024-04-25 07:45:00|265.43|263.23|265.66|263.46|266.13|263.93|264.72|262.52|0
1714031400000|2024-04-25 07:50:00|265.58|263.38|266.29|264.09|266.6|264.4|265.5|263.3|0
1714031700000|2024-04-25 07:55:00|266.2|264|264.87|262.67|266.44|264.24|264.56|262.36|0
1714032000000|2024-04-25 08:00:00|264.72|262.52|267.07|264.87|267.54|265.34|264.4|262.2|0
1714032300000|2024-04-25 08:05:00|267.3|265.1|267.69|265.49|267.69|265.49|266.91|264.71|0
1714032600000|2024-04-25 08:10:00|267.61|265.41|269.11|266.91|269.9|267.7|267.38|265.18|0
1714032900000|2024-04-25 08:15:00|269.26|267.06|268.95|266.75|269.74|267.54|268.79|266.59|0
1714033200000|2024-04-25 08:20:00|269.1|266.9|268.63|266.43|269.42|267.22|268.47|266.27|0
1714033500000|2024-04-25 08:25:00|268.47|266.27|267.84|265.64|268.63|266.43|267.06|264.86|0
1714033800000|2024-04-25 08:30:00|267.68|265.48|269.02|266.82|269.26|267.06|267.53|265.33|0
1714034100000|2024-04-25 08:35:00|268.94|266.74|270.52|268.32|270.52|268.32|268.94|266.74|0
1714034400000|2024-04-25 08:40:00|270.36|268.16|269.64|267.44|270.36|268.16|269.41|267.21|0
1714034700000|2024-04-25 08:45:00|269.57|267.37|269.88|267.68|270.43|268.23|269.41|267.21|0
1714035000000|2024-04-25 08:50:00|270.04|267.84|269.6|267.4|270.83|268.63|269.25|267.05|0
1714035300000|2024-04-25 08:55:00|269.75|267.55|268.46|266.26|269.91|267.71|267.83|265.63|0
1714035600000|2024-04-25 09:00:00|268.3|266.1|268.77|266.57|269.09|266.89|267.67|265.47|0
1714035900000|2024-04-25 09:05:00|268.62|266.42|268.14|265.94|268.93|266.73|267.98|265.78|0
1714036200000|2024-04-25 09:10:00|268.3|266.1|269.08|266.88|269.09|266.89|267.67|265.47|0
1714036500000|2024-04-25 09:15:00|269.24|267.04|269.08|266.88|269.24|267.04|268.61|266.41|0
1714036800000|2024-04-25 09:20:00|268.92|266.72|268.45|266.25|269.4|267.2|268.45|266.25|0
1714037100000|2024-04-25 09:25:00|268.61|266.41|268.76|266.56|269.08|266.88|268.29|266.09|0
1714037400000|2024-04-25 09:30:00|268.68|266.48|268.76|266.56|269.08|266.88|267.97|265.77|0
1714037700000|2024-04-25 09:35:00|268.6|266.4|269.07|266.87|269.39|267.19|268.45|266.25|0
1714038000000|2024-04-25 09:40:00|268.92|266.72|269.86|267.66|270.25|268.05|268.92|266.72|0
1714038300000|2024-04-25 09:45:00|270.02|267.82|269.39|267.19|270.49|268.29|269.23|267.03|0
1714038600000|2024-04-25 09:50:00|269.23|267.03|268.44|266.24|269.54|267.34|268.44|266.24|0
1714038900000|2024-04-25 09:55:00|268.28|266.08|268.91|266.71|269.07|266.87|268.28|266.08|0
1714039200000|2024-04-25 10:00:00|269.07|266.87|269.06|266.86|269.85|267.65|268.12|265.92|0
1714039500000|2024-04-25 10:05:00|269.22|267.02|268.59|266.39|269.38|267.18|267.88|265.68|0
1714039800000|2024-04-25 10:10:00|268.43|266.23|266.85|264.65|268.75|266.55|266.85|264.65|0
1714040100000|2024-04-25 10:15:00|267.01|264.81|267.48|265.28|267.64|265.44|266.38|264.18|0
1714040400000|2024-04-25 10:20:00|267.32|265.12|267.16|264.96|267.79|265.59|266.61|264.41|0
1714040700000|2024-04-25 10:25:00|267.32|265.12|267.63|265.43|268.42|266.22|267.16|264.96|0
1714041000000|2024-04-25 10:30:00|267.79|265.59|268.5|266.3|268.58|266.38|266.85|264.65|0
1714041300000|2024-04-25 10:35:00|268.58|266.38|267.47|265.27|268.58|266.38|266.53|264.33|0
1714041600000|2024-04-25 10:40:00|267.16|264.96|265.74|263.54|267.79|265.59|264.8|262.6|0
1714041900000|2024-04-25 10:45:00|265.9|263.7|266.05|263.85|267|264.8|265.43|263.23|0
1714042200000|2024-04-25 10:50:00|266.21|264.01|265.66|263.46|267.47|265.27|265.66|263.46|0
1714042500000|2024-04-25 10:55:00|265.74|263.54|264.48|262.28|265.74|263.54|264.01|261.81|0
1714042800000|2024-04-25 11:00:00|264.33|262.13|264.32|262.12|264.48|262.28|261.98|259.78|0
1714043100000|2024-04-25 11:05:00|264.48|262.28|263.38|261.18|264.79|262.59|263.07|260.87|0
1714043400000|2024-04-25 11:10:00|263.23|261.03|264.79|262.59|264.79|262.59|263.07|260.87|0
1714043700000|2024-04-25 11:15:00|264.63|262.43|266.35|264.15|266.67|264.47|264.63|262.43|0
1714044000000|2024-04-25 11:20:00|266.51|264.31|265.1|262.9|266.67|264.47|264.63|262.43|0
1714044300000|2024-04-25 11:25:00|265.25|263.05|264|261.8|265.57|263.37|263.53|261.33|0
1714044600000|2024-04-25 11:30:00|263.84|261.64|263.37|261.17|264.31|262.11|263.37|261.17|0
1714044900000|2024-04-25 11:35:00|263.53|261.33|262.59|260.39|263.84|261.64|261.34|259.14|0
1714045200000|2024-04-25 11:40:00|262.74|260.54|264.93|262.73|264.93|262.73|262.28|260.08|0
1714045500000|2024-04-25 11:45:00|265.09|262.89|265.87|263.67|266.03|263.83|264.31|262.11|0
1714045800000|2024-04-25 11:50:00|266.03|263.83|265.87|263.67|266.19|263.99|264.77|262.57|0
1714046100000|2024-04-25 11:55:00|265.71|263.51|266.5|264.3|266.5|264.3|265.24|263.04|0
1714046400000|2024-04-25 12:00:00|265.55|263.35|264.61|262.41|265.87|263.67|264.45|262.25|0
1714046700000|2024-04-25 12:05:00|264.45|262.25|264.61|262.41|265.08|262.88|263.36|261.16|0
1714047000000|2024-04-25 12:10:00|264.45|262.25|263.51|261.31|264.61|262.41|262.42|260.22|0
1714047300000|2024-04-25 12:15:00|263.35|261.15|262.1|259.9|263.67|261.47|261.17|258.97|0
1714047600000|2024-04-25 12:20:00|262.26|260.06|261.79|259.59|263.19|260.99|261.48|259.28|0
1714047900000|2024-04-25 12:25:00|261.94|259.74|263.04|260.84|263.58|261.38|261.94|259.74|0
1714048200000|2024-04-25 12:30:00|262.8|260.6|252.83|250.63|268.13|265.93|249.17|246.97|0
1714048500000|2024-04-25 12:35:00|253.6|251.4|250.08|247.88|256.21|254.01|250.08|247.88|0
1714048800000|2024-04-25 12:40:00|248.87|246.67|250.69|248.49|251.3|249.1|248.56|246.36|0
1714049100000|2024-04-25 12:45:00|251.15|248.95|247.88|245.68|251.16|248.96|247.73|245.53|0
1714049400000|2024-04-25 12:50:00|247.42|245.22|247.12|244.92|248.03|245.83|245.91|243.71|0
1714049700000|2024-04-25 12:55:00|246.97|244.77|247.59|245.39|248.35|246.15|246.06|243.86|0
1714050000000|2024-04-25 13:00:00|248.12|245.92|247.89|245.69|249.1|246.9|246.84|244.64|0
1714050300000|2024-04-25 13:05:00|247.59|245.39|245.93|243.73|247.59|245.39|245.63|243.43|0
1714050600000|2024-04-25 13:10:00|246.08|243.88|242.49|240.29|246.08|243.88|241.44|239.24|0
1714050900000|2024-04-25 13:15:00|242.93|240.73|242.63|240.43|243.98|241.78|241.89|239.69|0
1714051200000|2024-04-25 13:20:00|242.33|240.13|244.57|242.37|245.17|242.97|242.04|239.84|0
1714051500000|2024-04-25 13:25:00|244.5|242.3|244.27|242.07|245.47|243.27|243.38|241.18|0
1714051800000|2024-04-25 13:30:00|244.42|242.22|240.25|238.05|245.32|243.12|240.25|238.05|0
1714052100000|2024-04-25 13:35:00|239.8|237.6|242.72|240.52|243.91|241.71|239.65|237.45|0
1714052400000|2024-04-25 13:40:00|242.58|240.38|245.19|242.99|246.09|243.89|241.54|239.34|0
1714052700000|2024-04-25 13:45:00|245.04|242.84|241.46|239.26|246.09|243.89|241.46|239.26|0
1714053000000|2024-04-25 13:50:00|241.32|239.12|239.54|237.34|243.55|241.35|239.09|236.89|0
1714053300000|2024-04-25 13:55:00|239.98|237.78|238.17|235.97|240.69|238.49|236.99|234.79|0
1714053600000|2024-04-25 14:00:00|238.39|236.19|237.83|235.63|239.06|236.86|234.64|232.44|0
1714053900000|2024-04-25 14:05:00|237.98|235.78|239.41|237.21|241.23|239.03|237.83|235.63|0
1714054200000|2024-04-25 14:10:00|239.27|237.07|243.42|241.22|243.87|241.67|238.97|236.77|0
1714054500000|2024-04-25 14:15:00|243.57|241.37|245.99|243.79|247.34|245.14|242.97|240.77|0
1714054800000|2024-04-25 14:20:00|245.69|243.49|246.83|244.63|248.05|245.85|244.94|242.74|0
1714055100000|2024-04-25 14:25:00|246.98|244.78|247.28|245.08|248.03|245.83|246.07|243.87|0
1714055400000|2024-04-25 14:30:00|247.43|245.23|243.23|241.03|248.48|246.28|242.63|240.43|0
1714055700000|2024-04-25 14:35:00|243.52|241.32|244.27|242.07|245.47|243.27|243.22|241.02|0
1714056000000|2024-04-25 14:40:00|244.42|242.22|243.37|241.17|244.42|242.22|240.1|237.9|0
1714056300000|2024-04-25 14:45:00|242.81|240.61|240.75|238.55|244.03|241.83|240.6|238.4|0
1714056600000|2024-04-25 14:50:00|240.9|238.7|239.12|236.92|242.39|240.19|238.53|236.33|0
1714056900000|2024-04-25 14:55:00|239.42|237.22|240.15|237.95|240.9|238.7|238.68|236.48|0
1714057200000|2024-04-25 15:00:00|239.86|237.66|243.42|241.22|244.47|242.27|239.86|237.66|0
1714057500000|2024-04-25 15:05:00|243.57|241.37|244.17|241.97|244.62|242.42|242.38|240.18|0
1714057800000|2024-04-25 15:10:00|244.02|241.82|244.68|242.48|244.98|242.78|243.48|241.28|0
1714058100000|2024-04-25 15:15:00|244.83|242.63|244.67|242.47|245.13|242.93|241.99|239.79|0
1714058400000|2024-04-25 15:20:00|244.38|242.18|245.42|243.22|246.47|244.27|243.03|240.83|0
1714058700000|2024-04-25 15:25:00|245.27|243.07|248.78|246.58|248.93|246.73|244.97|242.77|0
1714059000000|2024-04-25 15:30:00|247.53|245.33|244.82|242.62|247.68|245.48|243.02|240.82|0
1714059300000|2024-04-25 15:35:00|244.97|242.77|246.62|244.42|246.92|244.72|244.97|242.77|0
1714059600000|2024-04-25 15:40:00|246.77|244.57|246.47|244.27|247.82|245.62|245.87|243.67|0
1714059900000|2024-04-25 15:45:00|246.31|244.11|244.26|242.06|246.31|244.11|243.96|241.76|0
1714060200000|2024-04-25 15:50:00|244.41|242.21|247.27|245.07|247.42|245.22|244.26|242.06|0
1714060500000|2024-04-25 15:55:00|247.12|244.92|250.45|248.25|250.45|248.25|246.36|244.16|0
1714060800000|2024-04-25 16:00:00|250.29|248.09|251.05|248.85|251.66|249.46|249.08|246.88|0
1714061100000|2024-04-25 16:05:00|251.2|249|252.27|250.07|253.8|251.6|250.9|248.7|0
1714061400000|2024-04-25 16:10:00|252.57|250.37|250.29|248.09|252.73|250.53|248.32|246.12|0
1714061700000|2024-04-25 16:15:00|250.44|248.24|252.26|250.06|253.79|251.59|250.44|248.24|0
1714062000000|2024-04-25 16:20:00|252.42|250.22|256.09|253.89|257.17|254.97|251.65|249.45|0
1714062300000|2024-04-25 16:25:00|256.25|254.05|257.17|254.97|257.79|255.59|255.63|253.43|0
1714062600000|2024-04-25 16:30:00|257.32|255.12|256.09|253.89|257.32|255.12|255.02|252.82|0
1714062900000|2024-04-25 16:35:00|256.24|254.04|254.79|252.59|257.63|255.43|254.55|252.35|0
1714063200000|2024-04-25 16:40:00|254.94|252.74|256.17|253.97|256.48|254.28|253.87|251.67|0
1714063500000|2024-04-25 16:45:00|255.86|253.66|255.71|253.51|256.94|254.74|255.25|253.05|0
1714063800000|2024-04-25 16:50:00|255.86|253.66|257.86|255.66|257.86|255.66|255.09|252.89|0
1714064100000|2024-04-25 16:55:00|257.71|255.51|258.79|256.59|260.18|257.98|257.71|255.51|0
1714064400000|2024-04-25 17:00:00|258.94|256.74|260.65|258.45|262.2|260|258.01|255.81|0
1714064700000|2024-04-25 17:05:00|260.8|258.6|259.09|256.89|261.42|259.22|258.63|256.43|0
1714065000000|2024-04-25 17:10:00|258.94|256.74|258.01|255.81|260.18|257.98|257.08|254.88|0
1714065300000|2024-04-25 17:15:00|257.85|255.65|257.54|255.34|258.63|256.43|257.39|255.19|0
1714065600000|2024-04-25 17:20:00|257.7|255.5|254.61|252.41|257.85|255.65|254|251.8|0
1714065900000|2024-04-25 17:25:00|254.46|252.26|258.46|256.26|258.77|256.57|254.31|252.11|0
1714066200000|2024-04-25 17:30:00|258.16|255.96|260.01|257.81|260.48|258.28|257.54|255.34|0
1714066500000|2024-04-25 17:35:00|260.17|257.97|266.26|264.06|266.42|264.22|260.17|257.97|0
1714066800000|2024-04-25 17:40:00|266.1|263.9|265.47|263.27|266.1|263.9|263.75|261.55|0
1714067100000|2024-04-25 17:45:00|265.63|263.43|268.46|266.26|270.04|267.84|265.31|263.11|0
1714067400000|2024-04-25 17:50:00|268.3|266.1|271.71|269.51|273.38|271.18|267.83|265.63|0
1714067700000|2024-04-25 17:55:00|271.55|269.35|269.97|267.77|271.71|269.51|269.02|266.82|0
1714068000000|2024-04-25 18:00:00|270.12|267.92|268.7|266.5|270.44|268.24|267.75|265.55|0
1714068300000|2024-04-25 18:05:00|268.86|266.66|270.12|267.92|270.91|268.71|268.07|265.87|0
1714068600000|2024-04-25 18:10:00|270.28|268.08|269.33|267.13|270.75|268.55|268.7|266.5|0
1714068900000|2024-04-25 18:15:00|269.49|267.29|270.43|268.23|271.23|269.03|269.49|267.29|0
1714069200000|2024-04-25 18:20:00|270.59|268.39|267.74|265.54|270.91|268.71|267.74|265.54|0
1714069500000|2024-04-25 18:25:00|267.9|265.7|260.86|258.66|267.9|265.7|260.55|258.35|0
1714069800000|2024-04-25 18:30:00|260.39|258.19|262.41|260.21|265.54|263.34|260.39|258.19|0
1714070100000|2024-04-25 18:35:00|262.26|260.06|261.63|259.43|262.88|260.68|260.39|258.19|0
1714070400000|2024-04-25 18:40:00|261.32|259.12|259.76|257.56|262.1|259.9|259.3|257.1|0
1714070700000|2024-04-25 18:45:00|259.3|257.1|260.07|257.87|260.39|258.19|259.14|256.94|0
1714071000000|2024-04-25 18:50:00|260.23|258.03|260.23|258.03|261.32|259.12|258.52|256.32|0
1714071300000|2024-04-25 18:55:00|260.07|257.87|263.18|260.98|263.81|261.61|258.52|256.32|0
1714071600000|2024-04-25 19:00:00|263.49|261.29|269.31|267.11|269.78|267.58|263.18|260.98|0
1714071900000|2024-04-25 19:05:00|268.99|266.79|268.51|266.31|270.25|268.05|267.1|264.9|0
1714072200000|2024-04-25 19:10:00|268.83|266.63|269.62|267.42|270.09|267.89|267.88|265.68|0
1714072500000|2024-04-25 19:15:00|269.78|267.58|273.9|271.7|274.22|272.02|269.46|267.26|0
1714072800000|2024-04-25 19:20:00|273.74|271.54|273.74|271.54|274.86|272.66|272.79|270.59|0
1714073100000|2024-04-25 19:25:00|273.9|271.7|274.06|271.86|274.54|272.34|272.31|270.11|0
1714073400000|2024-04-25 19:30:00|274.22|272.02|271.99|269.79|274.22|272.02|271.03|268.83|0
1714073700000|2024-04-25 19:35:00|271.67|269.47|269.29|267.09|271.67|269.47|268.98|266.78|0
1714074000000|2024-04-25 19:40:00|269.61|267.41|267.08|264.88|269.61|267.41|264.88|262.68|0
1714074300000|2024-04-25 19:45:00|266.77|264.57|265.19|262.99|267.55|265.35|265.04|262.84|0
1714074600000|2024-04-25 19:50:00|265.35|263.15|267.71|265.51|267.87|265.67|265.35|263.15|0
1714074900000|2024-04-25 19:55:00|267.23|265.03|269.44|267.24|269.76|267.56|266.76|264.56|0
1714075200000|2024-04-25 20:00:00|270.07|267.87|296.67|294.47|296.67|294.47|267.86|265.66|0
1714075500000|2024-04-25 20:05:00|296.17|293.97|298.21|296.01|302.23|300.03|294.35|292.15|0
1714075800000|2024-04-25 20:10:00|298.79|296.59|297.76|295.56|299.79|297.59|295.93|293.73|0
1714076100000|2024-04-25 20:15:00|298.52|296.12|297.36|294.96|299.52|297.12|297.02|294.62|0
1714076400000|2024-04-25 20:20:00|297.52|295.12|298.02|295.62|299.36|296.96|297.02|294.62|0
1714076700000|2024-04-25 20:25:00|297.85|295.45|297.02|294.62|297.85|295.45|295.03|292.63|0
1714077000000|2024-04-25 20:30:00|296.93|294.53|297.18|294.78|297.69|295.29|296.19|293.79|0
1714077300000|2024-04-25 20:35:00|297.02|294.62|299.85|297.45|300.02|297.62|297.02|294.62|0
1714077600000|2024-04-25 20:40:00|299.68|297.28|300.76|298.36|301.19|298.79|299.51|297.11|0
1714077900000|2024-04-25 20:45:00|301.02|298.62|302.6|300.2|302.69|300.29|299.68|297.28|0
1714078200000|2024-04-25 20:50:00|302.69|300.29|301.18|298.78|302.86|300.46|301.01|298.61|0
1714078500000|2024-04-25 20:55:00|301.35|298.95|302.43|300.03|302.43|300.03|300.18|297.78|0
1714078800000|2024-04-25 21:00:00|301.79|299.39|301|298.6|302.14|299.74|301|298.6|0
1714079100000|2024-04-25 21:05:00|300.83|298.43|300.26|297.86|301.17|298.77|299.84|297.44|0
1714079400000|2024-04-25 21:10:00|300.21|297.81|299.91|297.51|300.21|297.81|299.82|297.42|0
1714079700000|2024-04-25 21:15:00|299.57|297.17|299.34|296.94|299.69|297.29|299.01|296.61|0
1714080000000|2024-04-25 21:20:00|299.21|296.81|298.86|296.46|299.21|296.81|298.86|296.46|0
1714080300000|2024-04-25 21:25:00|298.82|296.42|298.03|295.63|298.86|296.46|297.88|295.48|0
1714080600000|2024-04-25 21:30:00|298.05|295.65|297.34|294.94|298.05|295.65|296.88|294.48|0
1714080900000|2024-04-25 21:35:00|297.21|294.81|297.8|295.4|297.82|295.42|297.19|294.79|0
1714081200000|2024-04-25 21:40:00|297.78|295.38|297.7|295.3|297.92|295.52|297.5|295.1|0
1714081500000|2024-04-25 21:45:00|297.6|295.2|297.28|294.88|297.67|295.27|296.89|294.49|0
1714081800000|2024-04-25 21:50:00|297.19|294.79|297.6|295.2|297.6|295.2|296.77|294.37|0
1714082100000|2024-04-25 21:55:00|297.58|295.18|299.64|297.24|301.51|299.11|297.02|294.62|0
1714082400000|2024-04-25 22:00:00|303.25|300.85|297.39|294.99|303.25|300.85|295.98|293.58|0
1714082700000|2024-04-25 22:05:00|297.06|294.66|295.98|293.58|297.06|294.66|293.99|291.59|0
1714083000000|2024-04-25 22:10:00|296.31|293.91|296.39|293.99|296.39|293.99|294.57|292.17|0
1714083300000|2024-04-25 22:15:00|296.48|294.08|295.06|292.66|296.48|294.08|294.73|292.33|0
1714083600000|2024-04-25 22:20:00|294.98|292.58|295.81|293.41|295.81|293.41|294.48|292.08|0
1714083900000|2024-04-25 22:25:00|295.98|293.58|295.31|292.91|295.98|293.58|294.65|292.25|0
1714084200000|2024-04-25 22:30:00|295.14|292.74|295.64|293.24|296.3|293.9|295.14|292.74|0
1714084500000|2024-04-25 22:35:00|295.81|293.41|296.3|293.9|296.47|294.07|295.47|293.07|0
1714084800000|2024-04-25 22:40:00|296.21|293.81|296.8|294.4|297.3|294.9|295.97|293.57|0
1714085100000|2024-04-25 22:45:00|296.63|294.23|296.3|293.9|297.13|294.73|296.13|293.73|0
1714085400000|2024-04-25 22:50:00|296.13|293.73|295.88|293.48|296.63|294.23|295.63|293.23|0
1714085700000|2024-04-25 22:55:00|295.8|293.4|296.54|294.14|296.63|294.23|295.8|293.4|0
1714086000000|2024-04-25 23:00:00|296.37|293.97|296.29|293.89|296.62|294.22|294.96|292.56|0
1714086300000|2024-04-25 23:05:00|296.37|293.97|295.7|293.3|296.46|294.06|295.46|293.06|0
1714086600000|2024-04-25 23:10:00|295.62|293.22|294.46|292.06|295.62|293.22|293.14|290.74|0
1714086900000|2024-04-25 23:15:00|294.63|292.23|294.96|292.56|295.12|292.72|294.13|291.73|0
1714087200000|2024-04-25 23:20:00|294.79|292.39|294.79|292.39|295.29|292.89|294.62|292.22|0
1714087500000|2024-04-25 23:25:00|294.7|292.3|293.63|291.23|294.79|292.39|293.46|291.06|0
1714087800000|2024-04-25 23:30:00|293.87|291.47|292.97|290.57|294.46|292.06|292.97|290.57|0
1714088100000|2024-04-25 23:35:00|293.13|290.73|292.96|290.56|293.79|291.39|292.47|290.07|0
1714088400000|2024-04-25 23:40:00|293.13|290.73|293.95|291.55|294.03|291.63|292.96|290.56|0
1714088700000|2024-04-25 23:45:00|294.12|291.72|294.94|292.54|295.11|292.71|293.79|291.39|0
1714089000000|2024-04-25 23:50:00|294.86|292.46|294.28|291.88|295.11|292.71|293.78|291.38|0
1714089300000|2024-04-25 23:55:00|294.11|291.71|293.95|291.55|294.44|292.04|293.78|291.38|0
1714089600000|2024-04-26 00:00:00|293.62|291.22|292.79|290.39|293.95|291.55|292.62|290.22|0
1714089900000|2024-04-26 00:05:00|292.7|290.3|293.61|291.21|294.11|291.71|292.29|289.89|0
1714090200000|2024-04-26 00:10:00|293.86|291.46|294.27|291.87|294.94|292.54|293.44|291.04|0
1714090500000|2024-04-26 00:15:00|294.01|291.81|294|291.8|294.25|292.05|293.01|290.81|0
1714090800000|2024-04-26 00:20:00|294.17|291.97|293.51|291.31|294.5|292.3|293.18|290.98|0
1714091100000|2024-04-26 00:25:00|293.58|291.38|294.17|291.97|294.83|292.63|293.34|291.14|0
1714091400000|2024-04-26 00:30:00|294.24|292.04|294.57|292.37|294.66|292.46|294.08|291.88|0
1714091700000|2024-04-26 00:35:00|294.49|292.29|294.49|292.29|295.07|292.87|294.33|292.13|0
1714092000000|2024-04-26 00:40:00|294.41|292.21|294.32|292.12|294.74|292.54|293.83|291.63|0
1714092300000|2024-04-26 00:45:00|294.4|292.2|294.24|292.04|294.82|292.62|293.91|291.71|0
1714092600000|2024-04-26 00:50:00|294.32|292.12|294.49|292.29|294.65|292.45|293.99|291.79|0
1714092900000|2024-04-26 00:55:00|294.32|292.12|294.4|292.2|294.82|292.62|294.15|291.95|0
1714093200000|2024-04-26 01:00:00|294.48|292.28|294.48|292.28|294.65|292.45|293.82|291.62|0
1714093500000|2024-04-26 01:05:00|294.32|292.12|293.98|291.78|294.48|292.28|293.65|291.45|0
1714093800000|2024-04-26 01:10:00|294.15|291.95|293.15|290.95|294.15|291.95|292.99|290.79|0
1714094100000|2024-04-26 01:15:00|293.4|291.2|295.22|293.02|295.3|293.1|293.15|290.95|0
1714094400000|2024-04-26 01:20:00|295.14|292.94|295.05|292.85|295.47|293.27|294.97|292.77|0
1714094700000|2024-04-26 01:25:00|295.14|292.94|295.3|293.1|295.47|293.27|294.8|292.6|0
1714095000000|2024-04-26 01:30:00|295.47|293.27|295.96|293.76|296.46|294.26|295.21|293.01|0
1714095300000|2024-04-26 01:35:00|296.04|293.84|296.62|294.42|297.29|295.09|295.96|293.76|0
1714095600000|2024-04-26 01:40:00|296.46|294.26|296.79|294.59|296.95|294.75|296.2|294|0
1714095900000|2024-04-26 01:45:00|296.87|294.67|296.29|294.09|296.95|294.75|296.12|293.92|0
1714096200000|2024-04-26 01:50:00|296.12|293.92|296.78|294.58|296.78|294.58|295.95|293.75|0
1714096500000|2024-04-26 01:55:00|296.62|294.42|296.45|294.25|296.62|294.42|296.12|293.92|0
1714096800000|2024-04-26 02:00:00|296.36|294.16|296.78|294.58|296.95|294.75|296.12|293.92|0
1714097100000|2024-04-26 02:05:00|296.69|294.49|296.61|294.41|296.78|294.58|296.28|294.08|0
1714097400000|2024-04-26 02:10:00|296.53|294.33|296.94|294.74|297.28|295.08|296.53|294.33|0
1714097700000|2024-04-26 02:15:00|297.11|294.91|297.11|294.91|297.35|295.15|296.94|294.74|0
1714098000000|2024-04-26 02:20:00|297.02|294.82|296.69|294.49|297.11|294.91|296.27|294.07|0
1714098300000|2024-04-26 02:25:00|296.77|294.57|296.85|294.65|296.85|294.65|296.27|294.07|0
1714098600000|2024-04-26 02:30:00|296.94|294.74|297.01|294.81|297.18|294.98|296.77|294.57|0
1714098900000|2024-04-26 02:35:00|297.1|294.9|296.6|294.4|297.1|294.9|296.6|294.4|0
1714099200000|2024-04-26 02:40:00|296.51|294.31|295.43|293.23|296.51|294.31|295.43|293.23|0
1714099500000|2024-04-26 02:45:00|295.35|293.15|294.6|292.4|295.35|293.15|294.02|291.82|0
1714099800000|2024-04-26 02:50:00|294.68|292.48|295.6|293.4|295.68|293.48|294.6|292.4|0
1714100100000|2024-04-26 02:55:00|295.51|293.31|295.34|293.14|295.68|293.48|295.1|292.9|0
1714100400000|2024-04-26 03:00:00|295.26|293.06|295.67|293.47|295.93|293.73|295.26|293.06|0
1714100700000|2024-04-26 03:05:00|295.59|293.39|295.92|293.72|295.92|293.72|295.43|293.23|0
1714101000000|2024-04-26 03:10:00|296|293.8|296.25|294.05|296.42|294.22|295.42|293.22|0
1714101300000|2024-04-26 03:15:00|296.09|293.89|296.42|294.22|296.5|294.3|296.09|293.89|0
1714101600000|2024-04-26 03:20:00|296.5|294.3|298.33|296.13|298.33|296.13|295.92|293.72|0
1714101900000|2024-04-26 03:25:00|298.41|296.21|297.91|295.71|298.41|296.21|296.83|294.63|0
1714102200000|2024-04-26 03:30:00|298.08|295.88|297.91|295.71|298.74|296.54|297.74|295.54|0
1714102500000|2024-04-26 03:35:00|297.74|295.54|296.41|294.21|298.07|295.87|296.08|293.88|0
1714102800000|2024-04-26 03:40:00|296.32|294.12|295.91|293.71|296.74|294.54|295.74|293.54|0
1714103100000|2024-04-26 03:45:00|296.07|293.87|296.4|294.2|296.74|294.54|295.74|293.54|0
1714103400000|2024-04-26 03:50:00|296.48|294.28|296.73|294.53|297.23|295.03|296.4|294.2|0
1714103700000|2024-04-26 03:55:00|296.65|294.45|297.14|294.94|297.23|295.03|296.4|294.2|0
1714104000000|2024-04-26 04:00:00|297.23|295.03|296.23|294.03|297.23|295.03|296.23|294.03|0
1714104300000|2024-04-26 04:05:00|296.31|294.11|296.73|294.53|296.89|294.69|295.9|293.7|0
1714104600000|2024-04-26 04:10:00|296.89|294.69|296.89|294.69|297.23|295.03|296.73|294.53|0
1714104900000|2024-04-26 04:15:00|296.81|294.61|296.56|294.36|297.06|294.86|296.56|294.36|0
1714105200000|2024-04-26 04:20:00|296.72|294.52|297.39|295.19|297.39|295.19|296.72|294.52|0
1714105500000|2024-04-26 04:25:00|297.55|295.35|297.72|295.52|297.89|295.69|297.39|295.19|0
1714105800000|2024-04-26 04:30:00|297.8|295.6|297.72|295.52|298.13|295.93|297.72|295.52|0
1714106100000|2024-04-26 04:35:00|297.55|295.35|297.21|295.01|297.71|295.51|296.88|294.68|0
1714106400000|2024-04-26 04:40:00|297.38|295.18|297.46|295.26|297.63|295.43|297.38|295.18|0
1714106700000|2024-04-26 04:45:00|297.54|295.34|295.26|293.06|297.79|295.59|295.01|292.81|0
1714107000000|2024-04-26 04:50:00|295.18|292.98|294.51|292.31|295.18|292.98|294.51|292.31|0
1714107300000|2024-04-26 04:55:00|294.35|292.15|294.18|291.98|294.51|292.31|294.01|291.81|0
1714107600000|2024-04-26 05:00:00|294.01|291.81|293.84|291.64|294.51|292.31|293.51|291.31|0
1714107900000|2024-04-26 05:05:00|293.68|291.48|293.68|291.48|294.09|291.89|293.18|290.98|0
1714108200000|2024-04-26 05:10:00|293.59|291.39|294.01|291.81|294.17|291.97|293.51|291.31|0
1714108500000|2024-04-26 05:15:00|294.17|291.97|294.67|292.47|294.83|292.63|293.84|291.64|0
1714108800000|2024-04-26 05:20:00|294.83|292.63|294.58|292.38|294.83|292.63|294|291.8|0
1714109100000|2024-04-26 05:25:00|294.5|292.3|294.33|292.13|294.67|292.47|293.83|291.63|0
1714109400000|2024-04-26 05:30:00|294.24|292.04|294.33|292.13|294.5|292.3|293.83|291.63|0
1714109700000|2024-04-26 05:35:00|294.5|292.3|295.33|293.13|295.49|293.29|294.16|291.96|0
1714110000000|2024-04-26 05:40:00|295.16|292.96|295.49|293.29|295.49|293.29|294.66|292.46|0
1714110300000|2024-04-26 05:45:00|295.57|293.37|296.49|294.29|296.49|294.29|295.32|293.12|0
1714110600000|2024-04-26 05:50:00|296.32|294.12|296.82|294.62|296.99|294.79|295.82|293.62|0
1714110900000|2024-04-26 05:55:00|296.65|294.45|296.48|294.28|296.65|294.45|295.98|293.78|0
1714111200000|2024-04-26 06:00:00|296.65|294.45|296.39|294.19|297.15|294.95|296.15|293.95|0
1714111500000|2024-04-26 06:05:00|296.31|294.11|295.98|293.78|297.48|295.28|295.98|293.78|0
1714111800000|2024-04-26 06:10:00|296.15|293.95|296.14|293.94|296.39|294.19|295.48|293.28|0
1714112100000|2024-04-26 06:15:00|295.98|293.78|295.81|293.61|296.31|294.11|295.48|293.28|0
1714112400000|2024-04-26 06:20:00|295.72|293.52|296.31|294.11|296.39|294.19|295.22|293.02|0
1714112700000|2024-04-26 06:25:00|296.14|293.94|296.3|294.1|296.72|294.52|295.31|293.11|0
1714113000000|2024-04-26 06:30:00|296.47|294.27|296.47|294.27|296.47|294.27|295.97|293.77|0
1714113300000|2024-04-26 06:35:00|296.3|294.1|297.3|295.1|297.8|295.6|296.3|294.1|0
1714113600000|2024-04-26 06:40:00|297.47|295.27|298.13|295.93|298.14|295.94|296.8|294.6|0
1714113900000|2024-04-26 06:45:00|298.64|296.44|296.96|294.76|298.64|296.44|296.88|294.68|0
1714114200000|2024-04-26 06:50:00|297.04|294.84|296.46|294.26|297.13|294.93|296.13|293.93|0
1714114500000|2024-04-26 06:55:00|296.63|294.43|295.96|293.76|296.79|294.59|295.96|293.76|0
1714114800000|2024-04-26 07:00:00|295.79|293.59|294.46|292.26|296.29|294.09|293.79|291.59|0
1714115100000|2024-04-26 07:05:00|294.29|292.09|292.63|290.43|294.46|292.26|291.97|289.77|0
1714115400000|2024-04-26 07:10:00|292.46|290.26|293.13|290.93|293.62|291.42|291.97|289.77|0
1714115700000|2024-04-26 07:15:00|292.96|290.76|293.12|290.92|293.29|291.09|292.21|290.01|0
1714116000000|2024-04-26 07:20:00|293.2|291|292.04|289.84|293.29|291.09|291.63|289.43|0
1714116300000|2024-04-26 07:25:00|292.13|289.93|292.79|290.59|293.12|290.92|291.96|289.76|0
1714116600000|2024-04-26 07:30:00|292.87|290.67|292.79|290.59|293.53|291.33|292.2|290|0
1714116900000|2024-04-26 07:35:00|292.7|290.5|293.78|291.58|293.78|291.58|292.62|290.42|0
1714117200000|2024-04-26 07:40:00|293.86|291.66|294.44|292.24|294.44|292.24|293.45|291.25|0
1714117500000|2024-04-26 07:45:00|294.28|292.08|293.94|291.74|294.77|292.57|293.94|291.74|0
1714117800000|2024-04-26 07:50:00|294.11|291.91|294.6|292.4|294.6|292.4|292.45|290.25|0
1714118100000|2024-04-26 07:55:00|294.44|292.24|293.27|291.07|294.6|292.4|292.94|290.74|0
1714118400000|2024-04-26 08:00:00|292.94|290.74|292.77|290.57|293.44|291.24|292.11|289.91|0
1714118700000|2024-04-26 08:05:00|292.61|290.41|293.1|290.9|293.93|291.73|292.28|290.08|0
1714119000000|2024-04-26 08:10:00|293.27|291.07|293.6|291.4|293.77|291.57|292.77|290.57|0
1714119300000|2024-04-26 08:15:00|293.43|291.23|294.09|291.89|294.09|291.89|292.6|290.4|0
1714119600000|2024-04-26 08:20:00|294.26|292.06|293.1|290.9|294.43|292.23|292.43|290.23|0
1714119900000|2024-04-26 08:25:00|292.93|290.73|293.26|291.06|293.43|291.23|291.94|289.74|0
1714120200000|2024-04-26 08:30:00|293.09|290.89|292.84|290.64|293.76|291.56|292.76|290.56|0
1714120500000|2024-04-26 08:35:00|292.93|290.73|291.6|289.4|292.93|290.73|291.6|289.4|0
1714120800000|2024-04-26 08:40:00|291.76|289.56|292.42|290.22|292.59|290.39|291.43|289.23|0
1714121100000|2024-04-26 08:45:00|292.34|290.14|291.76|289.56|293.09|290.89|291.76|289.56|0
1714121400000|2024-04-26 08:50:00|291.93|289.73|290.6|288.4|292.34|290.14|290.44|288.24|0
1714121700000|2024-04-26 08:55:00|290.44|288.24|290.43|288.23|290.93|288.73|289.77|287.57|0
1714122000000|2024-04-26 09:00:00|290.6|288.4|289.44|287.24|290.6|288.4|289.44|287.24|0
1714122300000|2024-04-26 09:05:00|289.61|287.41|289.93|287.73|290.43|288.23|289.44|287.24|0
1714122600000|2024-04-26 09:10:00|290.01|287.81|288.61|286.41|290.1|287.9|288.12|285.92|0
1714122900000|2024-04-26 09:15:00|288.78|286.58|287.46|285.26|289.11|286.91|287.13|284.93|0
1714123200000|2024-04-26 09:20:00|287.38|285.18|288.12|285.92|288.28|286.08|287.3|285.1|0
1714123500000|2024-04-26 09:25:00|287.95|285.75|288.44|286.24|288.44|286.24|287.62|285.42|0
1714123800000|2024-04-26 09:30:00|288.28|286.08|289.59|287.39|289.59|287.39|287.95|285.75|0
1714124100000|2024-04-26 09:35:00|289.51|287.31|289.59|287.39|289.92|287.72|289.26|287.06|0
1714124400000|2024-04-26 09:40:00|289.43|287.23|290.42|288.22|290.75|288.55|289.43|287.23|0
1714124700000|2024-04-26 09:45:00|290.25|288.05|290.58|288.38|291.07|288.87|290.25|288.05|0
1714125000000|2024-04-26 09:50:00|290.74|288.54|290.74|288.54|290.99|288.79|290.25|288.05|0
1714125300000|2024-04-26 09:55:00|290.58|288.38|290.08|287.88|291.07|288.87|289.26|287.06|0
1714125600000|2024-04-26 10:00:00|290.24|288.04|289.58|287.38|290.57|288.37|289.42|287.22|0
1714125900000|2024-04-26 10:05:00|289.66|287.46|290.57|288.37|290.74|288.54|289.66|287.46|0
1714126200000|2024-04-26 10:10:00|290.4|288.2|289.58|287.38|291.06|288.86|289.41|287.21|0
1714126500000|2024-04-26 10:15:00|289.41|287.21|290.4|288.2|290.57|288.37|289.08|286.88|0
1714126800000|2024-04-26 10:20:00|290.57|288.37|291.22|289.02|291.47|289.27|290.57|288.37|0
1714127100000|2024-04-26 10:25:00|291.06|288.86|291.72|289.52|291.88|289.68|291.06|288.86|0
1714127400000|2024-04-26 10:30:00|290.56|288.36|290.56|288.36|291.55|289.35|289.73|287.53|0
1714127700000|2024-04-26 10:35:00|290.72|288.52|290.89|288.69|291.3|289.1|290.06|287.86|0
1714128000000|2024-04-26 10:40:00|290.72|288.52|291.25|289.05|291.75|289.55|290.55|288.35|0
1714128300000|2024-04-26 10:45:00|291.42|289.22|291.42|289.22|292.08|289.88|291.09|288.89|0
1714128600000|2024-04-26 10:50:00|291.58|289.38|290.59|288.39|291.75|289.55|290.59|288.39|0
1714128900000|2024-04-26 10:55:00|290.42|288.22|290.42|288.22|290.59|288.39|288.94|286.74|0
1714129200000|2024-04-26 11:00:00|290.59|288.39|291.91|289.71|292.24|290.04|290.59|288.39|0
1714129500000|2024-04-26 11:05:00|291.74|289.54|293.64|291.44|294.14|291.94|291.74|289.54|0
1714129800000|2024-04-26 11:10:00|293.56|291.36|294.55|292.35|295.05|292.85|293.56|291.36|0
1714130100000|2024-04-26 11:15:00|294.38|292.18|294.05|291.85|294.88|292.68|293.56|291.36|0
1714130400000|2024-04-26 11:20:00|294.13|291.93|293.22|291.02|294.71|292.51|292.89|290.69|0
1714130700000|2024-04-26 11:25:00|293.39|291.19|293.05|290.85|293.39|291.19|292.23|290.03|0
1714131000000|2024-04-26 11:30:00|293.22|291.02|292.72|290.52|293.55|291.35|292.72|290.52|0
1714131300000|2024-04-26 11:35:00|292.55|290.35|290.98|288.78|293.55|291.35|290.9|288.7|0
1714131600000|2024-04-26 11:40:00|291.06|288.86|292.38|290.18|292.46|290.26|290.73|288.53|0
1714131900000|2024-04-26 11:45:00|292.3|290.1|292.05|289.85|293.21|291.01|292.05|289.85|0
1714132200000|2024-04-26 11:50:00|292.22|290.02|293.04|290.84|293.54|291.34|291.39|289.19|0
1714132500000|2024-04-26 11:55:00|293.21|291.01|292.71|290.51|293.21|291.01|292.05|289.85|0
1714132800000|2024-04-26 12:00:00|292.54|290.34|292.05|289.85|292.71|290.51|291.39|289.19|0
1714133100000|2024-04-26 12:05:00|291.88|289.68|290.72|288.52|292.38|290.18|290.56|288.36|0
1714133400000|2024-04-26 12:10:00|290.56|288.36|292.7|290.5|293.53|291.33|290.06|287.86|0
1714133700000|2024-04-26 12:15:00|293.03|290.83|292.95|290.75|293.7|291.5|292.37|290.17|0
1714134000000|2024-04-26 12:20:00|292.7|290.5|292.04|289.84|292.87|290.67|291.05|288.85|0
1714134300000|2024-04-26 12:25:00|291.87|289.67|290.79|288.59|292.61|290.41|289.48|287.28|0
1714134600000|2024-04-26 12:30:00|292.11|289.91|299.18|296.98|305.91|303.71|292.11|289.91|0
1714134900000|2024-04-26 12:35:00|298.01|295.81|299.43|297.23|301.03|298.83|294.19|291.99|0
1714135200000|2024-04-26 12:40:00|298.68|296.48|298.01|295.81|298.85|296.65|293.35|291.15|0
1714135500000|2024-04-26 12:45:00|298.59|296.39|292.36|290.16|298.59|296.39|290.38|288.18|0
1714135800000|2024-04-26 12:50:00|292.52|290.32|288.24|286.04|292.6|290.4|287.09|284.89|0
1714136100000|2024-04-26 12:55:00|288.07|285.87|292.19|289.99|292.52|290.32|288.07|285.87|0
1714136400000|2024-04-26 13:00:00|292.35|290.15|292.35|290.15|295.67|293.47|292.26|290.06|0
1714136700000|2024-04-26 13:05:00|292.52|290.32|291.19|288.99|293.51|291.31|289.87|287.67|0
1714137000000|2024-04-26 13:10:00|291.36|289.16|289.05|286.85|291.85|289.65|288.56|286.36|0
1714137300000|2024-04-26 13:15:00|289.13|286.93|289.38|287.18|291.02|288.82|289.13|286.93|0
1714137600000|2024-04-26 13:20:00|289.21|287.01|290.03|287.83|290.69|288.49|288.72|286.52|0
1714137900000|2024-04-26 13:25:00|289.87|287.67|286.74|284.54|291.19|288.99|283.97|281.77|0
1714138200000|2024-04-26 13:30:00|286.91|284.71|288.53|286.33|288.86|286.66|281.81|279.61|0
1714138500000|2024-04-26 13:35:00|288.7|286.5|291.73|289.53|292.89|290.69|286.62|284.42|0
1714138800000|2024-04-26 13:40:00|291.89|289.69|289.58|287.38|292.06|289.86|287.93|285.73|0
1714139100000|2024-04-26 13:45:00|289.25|287.05|292.39|290.19|292.39|290.19|289.25|287.05|0
1714139400000|2024-04-26 13:50:00|292.72|290.52|296.71|294.51|297.22|295.02|291.72|289.52|0
1714139700000|2024-04-26 13:55:00|296.55|294.35|295.85|293.65|298.55|296.35|295.85|293.65|0
1714140000000|2024-04-26 14:00:00|296.44|294.24|300.71|298.51|301.55|299.35|294.85|292.65|0
1714140300000|2024-04-26 14:05:00|301.04|298.84|301.21|299.01|301.88|299.68|295.35|293.15|0
1714140600000|2024-04-26 14:10:00|300.87|298.67|302.89|300.69|303.74|301.54|300.87|298.67|0
1714140900000|2024-04-26 14:15:00|303.06|300.86|302.22|300.02|303.74|301.54|301.04|298.84|0
1714141200000|2024-04-26 14:20:00|302.39|300.19|303.06|300.86|303.4|301.2|299.86|297.66|0
1714141500000|2024-04-26 14:25:00|302.89|300.69|299.61|297.41|302.89|300.69|299.61|297.41|0
1714141800000|2024-04-26 14:30:00|299.45|297.25|302.97|300.77|302.97|300.77|297.44|295.24|0
1714142100000|2024-04-26 14:35:00|302.63|300.43|301.96|299.76|304.15|301.95|301.12|298.92|0
1714142400000|2024-04-26 14:40:00|302.12|299.92|300.95|298.75|302.96|300.76|300.44|298.24|0
1714142700000|2024-04-26 14:45:00|301.11|298.91|303.13|300.93|303.63|301.43|300.11|297.91|0
1714143000000|2024-04-26 14:50:00|302.96|300.76|304.81|302.61|304.81|302.61|300.11|297.91|0
1714143300000|2024-04-26 14:55:00|304.98|302.78|304.47|302.27|305.31|303.11|303.29|301.09|0
1714143600000|2024-04-26 15:00:00|304.97|302.77|306.83|304.63|309.88|307.68|304.8|302.6|0
1714143900000|2024-04-26 15:05:00|307.16|304.96|304.29|302.09|307.5|305.3|303.62|301.42|0
1714144200000|2024-04-26 15:10:00|304.63|302.43|299.93|297.73|304.63|302.43|297.59|295.39|0
1714144500000|2024-04-26 15:15:00|299.76|297.56|300.86|298.66|301.53|299.33|298.76|296.56|0
1714144800000|2024-04-26 15:20:00|301.03|298.83|298.68|296.48|301.03|298.83|297.68|295.48|0
1714145100000|2024-04-26 15:25:00|298.52|296.32|300.19|297.99|301.19|298.99|298.52|296.32|0
1714145400000|2024-04-26 15:30:00|300.35|298.15|299.51|297.31|301.36|299.16|298.85|296.65|0
1714145700000|2024-04-26 15:35:00|299.35|297.15|300.52|298.32|301.19|298.99|299.18|296.98|0
1714146000000|2024-04-26 15:40:00|300.68|298.48|304.72|302.52|304.72|302.52|300.18|297.98|0
1714146300000|2024-04-26 15:45:00|304.89|302.69|304.88|302.68|305.39|303.19|303.54|301.34|0
1714146600000|2024-04-26 15:50:00|305.05|302.85|302.69|300.49|305.22|303.02|301.52|299.32|0
1714146900000|2024-04-26 15:55:00|302.86|300.66|303.03|300.83|303.53|301.33|301.85|299.65|0
1714147200000|2024-04-26 16:00:00|302.86|300.66|302.18|299.98|302.86|300.66|300.01|297.81|0
1714147500000|2024-04-26 16:05:00|302.35|300.15|302.52|300.32|302.52|300.32|300.84|298.64|0
1714147800000|2024-04-26 16:10:00|302.69|300.49|303.69|301.49|303.86|301.66|302.01|299.81|0
1714148100000|2024-04-26 16:15:00|303.86|301.66|303.52|301.32|304.03|301.83|302.51|300.31|0
1714148400000|2024-04-26 16:20:00|303.35|301.15|303.86|301.66|304.36|302.16|302.68|300.48|0
1714148700000|2024-04-26 16:25:00|304.03|301.83|304.7|302.5|305.04|302.84|303.52|301.32|0
1714149000000|2024-04-26 16:30:00|304.36|302.16|305.2|303|305.2|303|303.01|300.81|0
1714149300000|2024-04-26 16:35:00|305.03|302.83|307.06|304.86|307.23|305.03|304.86|302.66|0
1714149600000|2024-04-26 16:40:00|307.23|305.03|306.38|304.18|307.4|305.2|305.2|303|0
1714149900000|2024-04-26 16:45:00|306.21|304.01|306.86|304.66|308.04|305.84|305.67|303.47|0
1714150200000|2024-04-26 16:50:00|307.03|304.83|307.87|305.67|307.87|305.67|306.52|304.32|0
1714150500000|2024-04-26 16:55:00|308.04|305.84|309.56|307.36|309.56|307.36|307.87|305.67|0
1714150800000|2024-04-26 17:00:00|309.39|307.19|309.05|306.85|310.75|308.55|307.87|305.67|0
1714151100000|2024-04-26 17:05:00|309.22|307.02|308.54|306.34|309.9|307.7|308.03|305.83|0
1714151400000|2024-04-26 17:10:00|308.71|306.51|309.73|307.53|309.9|307.7|308.37|306.17|0
1714151700000|2024-04-26 17:15:00|309.9|307.7|308.88|306.68|310.58|308.38|308.54|306.34|0
1714152000000|2024-04-26 17:20:00|309.22|307.02|310.23|308.03|310.58|308.38|309.05|306.85|0
1714152300000|2024-04-26 17:25:00|310.4|308.2|309.89|307.69|311.25|309.05|309.38|307.18|0
1714152600000|2024-04-26 17:30:00|310.23|308.03|310.74|308.54|311.76|309.56|309.04|306.84|0
1714152900000|2024-04-26 17:35:00|310.57|308.37|310.23|308.03|311.76|309.56|309.55|307.35|0
1714153200000|2024-04-26 17:40:00|310.06|307.86|308.53|306.33|310.06|307.86|306.5|304.3|0
1714153500000|2024-04-26 17:45:00|308.7|306.5|310.56|308.36|311.07|308.87|308.7|306.5|0
1714153800000|2024-04-26 17:50:00|310.9|308.7|310.05|307.85|311.07|308.87|310.05|307.85|0
1714154100000|2024-04-26 17:55:00|309.88|307.68|308.52|306.32|310.05|307.85|308.18|305.98|0
1714154400000|2024-04-26 18:00:00|308.69|306.49|307.16|304.96|309.03|306.83|306.49|304.29|0
1714154700000|2024-04-26 18:05:00|306.99|304.79|307.33|305.13|308.35|306.15|306.99|304.79|0
1714155000000|2024-04-26 18:10:00|307.16|304.96|306.99|304.79|308.35|306.15|306.82|304.62|0
1714155300000|2024-04-26 18:15:00|307.16|304.96|305.81|303.61|307.84|305.64|305.64|303.44|0
1714155600000|2024-04-26 18:20:00|305.64|303.44|305.63|303.43|306.82|304.62|305.13|302.93|0
1714155900000|2024-04-26 18:25:00|305.8|303.6|305.46|303.26|305.97|303.77|304.28|302.08|0
1714156200000|2024-04-26 18:30:00|305.29|303.09|303.1|300.9|305.29|303.09|302.94|300.74|0
1714156500000|2024-04-26 18:35:00|303.27|301.07|306.3|304.1|306.3|304.1|303.27|301.07|0
1714156800000|2024-04-26 18:40:00|306.13|303.93|306.13|303.93|306.98|304.78|305.46|303.26|0
1714157100000|2024-04-26 18:45:00|305.96|303.76|305.62|303.42|306.98|304.78|304.95|302.75|0
1714157400000|2024-04-26 18:50:00|305.79|303.59|304.95|302.75|306.13|303.93|304.61|302.41|0
1714157700000|2024-04-26 18:55:00|304.78|302.58|308.33|306.13|308.33|306.13|303.94|301.74|0
1714158000000|2024-04-26 19:00:00|307.99|305.79|307.48|305.28|308.84|306.64|306.12|303.92|0
1714158300000|2024-04-26 19:05:00|307.31|305.11|308.66|306.46|308.83|306.63|306.97|304.77|0
1714158600000|2024-04-26 19:10:00|308.83|306.63|307.39|305.19|309.17|306.97|307.22|305.02|0
1714158900000|2024-04-26 19:15:00|307.22|305.02|307.39|305.19|307.9|305.7|306.37|304.17|0
1714159200000|2024-04-26 19:20:00|307.22|305.02|308.74|306.54|308.91|306.71|307.05|304.85|0
1714159500000|2024-04-26 19:25:00|308.57|306.37|309.25|307.05|309.42|307.22|308.23|306.03|0
1714159800000|2024-04-26 19:30:00|309.08|306.88|306.53|304.33|309.25|307.05|306.37|304.17|0
1714160100000|2024-04-26 19:35:00|306.7|304.5|305.86|303.66|307.04|304.84|305.35|303.15|0
1714160400000|2024-04-26 19:40:00|305.69|303.49|302.31|300.11|306.19|303.99|301.64|299.44|0
1714160700000|2024-04-26 19:45:00|302.14|299.94|304.33|302.13|305.18|302.98|301.97|299.77|0
1714161000000|2024-04-26 19:50:00|304.16|301.96|302.81|300.61|304.67|302.47|302.64|300.44|0
1714161300000|2024-04-26 19:55:00|303.32|301.12|299.29|297.09|303.32|301.12|299.29|297.09|0
1714161600000|2024-04-26 20:00:00|300.12|297.92|300.79|298.59|301.13|298.93|299.79|297.59|0
1714161900000|2024-04-26 20:05:00|300.62|298.42|300.79|298.59|301.46|299.26|300.62|298.42|0
1714162200000|2024-04-26 20:10:00|300.96|298.76|299.95|297.75|300.96|298.76|299.61|297.41|0
1714350000000|2024-04-29 00:20:00|307.57|305.37|307.57|305.37|307.57|305.37|307.06|304.86|0
1714350300000|2024-04-29 00:25:00|307.4|305.2|307.73|305.53|307.9|305.7|307.4|305.2|0
1714350600000|2024-04-29 00:30:00|307.9|305.7|308.24|306.04|308.41|306.21|307.73|305.53|0
1714350900000|2024-04-29 00:35:00|308.41|306.21|308.75|306.55|309|306.8|308.32|306.12|0
1714351200000|2024-04-29 00:40:00|308.58|306.38|309.08|306.88|309.25|307.05|308.32|306.12|0
1714351500000|2024-04-29 00:45:00|309.25|307.05|308.91|306.71|309.42|307.22|308.74|306.54|0
1714351800000|2024-04-29 00:50:00|309.08|306.88|309.42|307.22|309.59|307.39|309.08|306.88|0
1714352100000|2024-04-29 00:55:00|309.59|307.39|309.25|307.05|309.76|307.56|309.16|306.96|0
1714352400000|2024-04-29 01:00:00|309.08|306.88|309.24|307.04|309.42|307.22|308.74|306.54|0
1714352700000|2024-04-29 01:05:00|309.41|307.21|310.09|307.89|310.26|308.06|309.24|307.04|0
1714353000000|2024-04-29 01:10:00|310.26|308.06|309.75|307.55|310.26|308.06|309.58|307.38|0
1714353300000|2024-04-29 01:15:00|309.92|307.72|309.92|307.72|310.51|308.31|309.92|307.72|0
1714353600000|2024-04-29 01:20:00|309.75|307.55|310.08|307.88|310.08|307.88|309.41|307.21|0
1714353900000|2024-04-29 01:25:00|310.25|308.05|310.25|308.05|310.25|308.05|309.91|307.71|0
1714354200000|2024-04-29 01:30:00|310.16|307.96|310.25|308.05|310.25|308.05|309.74|307.54|0
1714354500000|2024-04-29 01:35:00|310.42|308.22|310.59|308.39|310.93|308.73|309.57|307.37|0
1714354800000|2024-04-29 01:40:00|310.5|308.3|310.59|308.39|310.59|308.39|309.91|307.71|0
1714355100000|2024-04-29 01:45:00|310.42|308.22|310.41|308.21|310.92|308.72|310.07|307.87|0
1714355400000|2024-04-29 01:50:00|310.58|308.38|310.41|308.21|310.75|308.55|310.41|308.21|0
1714355700000|2024-04-29 01:55:00|310.58|308.38|311.94|309.74|312.28|310.08|310.24|308.04|0
1714356000000|2024-04-29 02:00:00|312.11|309.91|310.58|308.38|312.11|309.91|310.58|308.38|0
1714356300000|2024-04-29 02:05:00|310.66|308.46|310.91|308.71|311.09|308.89|310.07|307.87|0
1714356600000|2024-04-29 02:10:00|310.74|308.54|310.74|308.54|311.08|308.88|310.57|308.37|0
1714356900000|2024-04-29 02:15:00|310.91|308.71|310.57|308.37|310.91|308.71|310.48|308.28|0
1714357200000|2024-04-29 02:20:00|310.74|308.54|309.89|307.69|310.74|308.54|309.89|307.69|0
1714357500000|2024-04-29 02:25:00|310.06|307.86|310.06|307.86|310.4|308.2|309.72|307.52|0
1714357800000|2024-04-29 02:30:00|310.23|308.03|310.56|308.36|310.74|308.54|310.06|307.86|0
1714358100000|2024-04-29 02:35:00|310.73|308.53|311.24|309.04|311.24|309.04|310.39|308.19|0
1714358400000|2024-04-29 02:40:00|311.07|308.87|310.9|308.7|311.07|308.87|310.56|308.36|0
1714358700000|2024-04-29 02:45:00|311.07|308.87|311.07|308.87|311.07|308.87|310.56|308.36|0
1714359000000|2024-04-29 02:50:00|311.24|309.04|311.58|309.38|311.58|309.38|311.24|309.04|0
1714359300000|2024-04-29 02:55:00|311.49|309.29|310.72|308.52|311.49|309.29|310.55|308.35|0
1714359600000|2024-04-29 03:00:00|310.89|308.69|310.72|308.52|310.89|308.69|310.29|308.09|0
1714359900000|2024-04-29 03:05:00|310.8|308.6|310.72|308.52|310.89|308.69|310.38|308.18|0
1714360200000|2024-04-29 03:10:00|310.89|308.69|311.23|309.03|311.4|309.2|310.72|308.52|0
1714360500000|2024-04-29 03:15:00|311.06|308.86|311.06|308.86|311.06|308.86|310.72|308.52|0
1714360800000|2024-04-29 03:20:00|311.23|309.03|311.05|308.85|311.4|309.2|310.88|308.68|0
1714361100000|2024-04-29 03:25:00|310.88|308.68|310.71|308.51|311.05|308.85|310.71|308.51|0
1714361400000|2024-04-29 03:30:00|310.79|308.59|310.71|308.51|310.88|308.68|310.37|308.17|0
1714361700000|2024-04-29 03:35:00|310.54|308.34|311.05|308.85|311.13|308.93|310.54|308.34|0
1714362000000|2024-04-29 03:40:00|311.13|308.93|310.7|308.5|311.13|308.93|310.54|308.34|0
1714362300000|2024-04-29 03:45:00|310.79|308.59|310.53|308.33|310.87|308.67|310.36|308.16|0
1714362600000|2024-04-29 03:50:00|310.7|308.5|310.53|308.33|310.87|308.67|310.53|308.33|0
1714362900000|2024-04-29 03:55:00|310.44|308.24|310.19|307.99|310.44|308.24|310.19|307.99|0
1714363200000|2024-04-29 04:00:00|310.27|308.07|310.44|308.24|310.53|308.33|310.19|307.99|0
1714363500000|2024-04-29 04:05:00|310.53|308.33|310.35|308.15|310.7|308.5|309.85|307.65|0
1714363800000|2024-04-29 04:10:00|310.44|308.24|311.37|309.17|311.37|309.17|310.44|308.24|0
1714364100000|2024-04-29 04:15:00|311.28|309.08|310.69|308.49|311.37|309.17|310.35|308.15|0
1714364400000|2024-04-29 04:20:00|310.86|308.66|311.03|308.83|311.03|308.83|310.69|308.49|0
1714364700000|2024-04-29 04:25:00|310.94|308.74|311.2|309|311.54|309.34|310.69|308.49|0
1714365000000|2024-04-29 04:30:00|311.37|309.17|311.88|309.68|311.88|309.68|311.03|308.83|0
1714365300000|2024-04-29 04:35:00|311.96|309.76|311.53|309.33|312.22|310.02|311.53|309.33|0
1714365600000|2024-04-29 04:40:00|311.36|309.16|311.36|309.16|311.78|309.58|311.19|308.99|0
1714365900000|2024-04-29 04:45:00|311.19|308.99|312.04|309.84|312.21|310.01|311.19|308.99|0
1714366200000|2024-04-29 04:50:00|311.95|309.75|311.36|309.16|312.04|309.84|311.19|308.99|0
1714366500000|2024-04-29 04:55:00|311.27|309.07|311.35|309.15|311.7|309.5|311.19|308.99|0
1714366800000|2024-04-29 05:00:00|311.18|308.98|310.5|308.3|311.61|309.41|310.5|308.3|0
1714367100000|2024-04-29 05:05:00|310.67|308.47|310.67|308.47|311.01|308.81|310.5|308.3|0
1714367400000|2024-04-29 05:10:00|310.75|308.55|310.67|308.47|311.01|308.81|310.58|308.38|0
1714367700000|2024-04-29 05:15:00|310.84|308.64|310.83|308.63|310.84|308.64|310.5|308.3|0
1714368000000|2024-04-29 05:20:00|310.66|308.46|311.08|308.88|311.17|308.97|310.66|308.46|0
1714368300000|2024-04-29 05:25:00|311.17|308.97|311.68|309.48|311.68|309.48|311.17|308.97|0
1714368600000|2024-04-29 05:30:00|311.85|309.65|311.17|308.97|311.85|309.65|311|308.8|0
1714368900000|2024-04-29 05:35:00|311|308.8|311.34|309.14|311.34|309.14|310.83|308.63|0
1714369200000|2024-04-29 05:40:00|311.51|309.31|311.85|309.65|311.85|309.65|311.34|309.14|0
1714369500000|2024-04-29 05:45:00|311.68|309.48|311.84|309.64|311.85|309.65|311.33|309.13|0
1714369800000|2024-04-29 05:50:00|311.67|309.47|311.84|309.64|312.18|309.98|311.67|309.47|0
1714370100000|2024-04-29 05:55:00|311.67|309.47|312.18|309.98|312.18|309.98|311.67|309.47|0
1714370400000|2024-04-29 06:00:00|312.35|310.15|310.99|308.79|312.35|310.15|310.48|308.28|0
1714370700000|2024-04-29 06:05:00|310.9|308.7|310.47|308.27|311.16|308.96|309.79|307.59|0
1714371000000|2024-04-29 06:10:00|310.3|308.1|310.38|308.18|310.81|308.61|310.13|307.93|0
1714371300000|2024-04-29 06:15:00|310.47|308.27|310.64|308.44|310.81|308.61|310.21|308.01|0
1714371600000|2024-04-29 06:20:00|310.72|308.52|310.04|307.84|310.72|308.52|309.96|307.76|0
1714371900000|2024-04-29 06:25:00|309.96|307.76|310.04|307.84|310.21|308.01|309.45|307.25|0
1714372200000|2024-04-29 06:30:00|309.96|307.76|309.95|307.75|310.29|308.09|309.62|307.42|0
1714372500000|2024-04-29 06:35:00|309.78|307.58|309.35|307.15|310.12|307.92|309.27|307.07|0
1714372800000|2024-04-29 06:40:00|309.27|307.07|309.61|307.41|309.78|307.58|309.27|307.07|0
1714373100000|2024-04-29 06:45:00|309.69|307.49|309.44|307.24|309.78|307.58|309.27|307.07|0
1714373400000|2024-04-29 06:50:00|309.27|307.07|308.93|306.73|309.27|307.07|308.25|306.05|0
1714373700000|2024-04-29 06:55:00|309.1|306.9|308.42|306.22|309.1|306.9|308.42|306.22|0
1714374000000|2024-04-29 07:00:00|308.25|306.05|308.66|306.46|309.26|307.06|308.25|306.05|0
1714374300000|2024-04-29 07:05:00|308.58|306.38|309.09|306.89|309.26|307.06|307.9|305.7|0
1714374600000|2024-04-29 07:10:00|308.92|306.72|308.41|306.21|309.43|307.23|308.07|305.87|0
1714374900000|2024-04-29 07:15:00|308.58|306.38|308.41|306.21|308.66|306.46|307.9|305.7|0
1714375200000|2024-04-29 07:20:00|308.58|306.38|309.08|306.88|309.42|307.22|308.41|306.21|0
1714375500000|2024-04-29 07:25:00|309.25|307.05|308.74|306.54|309.42|307.22|308.57|306.37|0
1714375800000|2024-04-29 07:30:00|308.82|306.62|308.06|305.86|309.59|307.39|307.89|305.69|0
1714376100000|2024-04-29 07:35:00|308.14|305.94|309.08|306.88|309.42|307.22|307.89|305.69|0
1714376400000|2024-04-29 07:40:00|308.99|306.79|308.23|306.03|309.08|306.88|308.06|305.86|0
1714376700000|2024-04-29 07:45:00|308.4|306.2|308.39|306.19|308.4|306.2|307.21|305.01|0
1714377000000|2024-04-29 07:50:00|308.56|306.36|310.43|308.23|310.6|308.4|308.56|306.36|0
1714377300000|2024-04-29 07:55:00|310.6|308.4|310.09|307.89|310.6|308.4|309.58|307.38|0
1714377600000|2024-04-29 08:00:00|309.75|307.55|309.24|307.04|310.26|308.06|309.24|307.04|0
1714377900000|2024-04-29 08:05:00|309.07|306.87|310.42|308.22|310.76|308.56|308.9|306.7|0
1714378200000|2024-04-29 08:10:00|310.59|308.39|310.59|308.39|311.27|309.07|310.25|308.05|0
1714378500000|2024-04-29 08:15:00|310.42|308.22|309.91|307.71|310.76|308.56|309.91|307.71|0
1714378800000|2024-04-29 08:20:00|309.74|307.54|310.42|308.22|310.59|308.39|309.74|307.54|0
1714379100000|2024-04-29 08:25:00|310.59|308.39|309.99|307.79|310.59|308.39|309.4|307.2|0
1714379400000|2024-04-29 08:30:00|310.07|307.87|309.22|307.02|310.07|307.87|309.22|307.02|0
1714379700000|2024-04-29 08:35:00|309.31|307.11|309.73|307.53|309.9|307.7|309.14|306.94|0
1714380000000|2024-04-29 08:40:00|309.81|307.61|309.73|307.53|310.07|307.87|309.22|307.02|0
1714380300000|2024-04-29 08:45:00|309.56|307.36|309.05|306.85|309.9|307.7|308.54|306.34|0
1714380600000|2024-04-29 08:50:00|308.96|306.76|308.62|306.42|309.05|306.85|308.37|306.17|0
1714380900000|2024-04-29 08:55:00|308.54|306.34|308.2|306|308.71|306.51|307.35|305.15|0
1714381200000|2024-04-29 09:00:00|308.37|306.17|308.19|305.99|308.37|306.17|307.69|305.49|0
1714381500000|2024-04-29 09:05:00|308.02|305.82|308.53|306.33|308.7|306.5|308.02|305.82|0
1714381800000|2024-04-29 09:10:00|308.7|306.5|307.68|305.48|308.7|306.5|307.34|305.14|0
1714382100000|2024-04-29 09:15:00|307.85|305.65|306.83|304.63|308.02|305.82|306.83|304.63|0
1714382400000|2024-04-29 09:20:00|307|304.8|306.66|304.46|307|304.8|305.65|303.45|0
1714382700000|2024-04-29 09:25:00|306.83|304.63|306.49|304.29|307.08|304.88|306.32|304.12|0
1714383000000|2024-04-29 09:30:00|306.32|304.12|305.98|303.78|306.83|304.63|305.98|303.78|0
1714383300000|2024-04-29 09:35:00|306.15|303.95|307.16|304.96|307.33|305.13|306.15|303.95|0
1714383600000|2024-04-29 09:40:00|306.99|304.79|307.5|305.3|307.75|305.55|306.99|304.79|0
1714383900000|2024-04-29 09:45:00|307.33|305.13|306.82|304.62|307.5|305.3|306.82|304.62|0
1714384200000|2024-04-29 09:50:00|306.65|304.45|305.3|303.1|307.33|305.13|305.13|302.93|0
1714384500000|2024-04-29 09:55:00|305.47|303.27|304.62|302.42|305.47|303.27|304.29|302.09|0
1714384800000|2024-04-29 10:00:00|304.45|302.25|305.97|303.77|305.97|303.77|304.29|302.09|0
1714385100000|2024-04-29 10:05:00|305.8|303.6|306.22|304.02|306.31|304.11|305.46|303.26|0
1714385400000|2024-04-29 10:10:00|306.14|303.94|306.64|304.44|307.15|304.95|306.14|303.94|0
1714385700000|2024-04-29 10:15:00|306.47|304.27|307.65|305.45|307.82|305.62|306.47|304.27|0
1714386000000|2024-04-29 10:20:00|307.73|305.53|307.31|305.11|307.82|305.62|306.98|304.78|0
1714386300000|2024-04-29 10:25:00|307.39|305.19|307.48|305.28|307.48|305.28|306.64|304.44|0
1714386600000|2024-04-29 10:30:00|307.65|305.45|307.31|305.11|307.65|305.45|306.97|304.77|0
1714386900000|2024-04-29 10:35:00|307.14|304.94|307.48|305.28|307.65|305.45|306.8|304.6|0
1714387200000|2024-04-29 10:40:00|307.31|305.11|307.98|305.78|308.15|305.95|307.14|304.94|0
1714387500000|2024-04-29 10:45:00|308.15|305.95|308.66|306.46|308.66|306.46|307.81|305.61|0
1714387800000|2024-04-29 10:50:00|308.49|306.29|308.66|306.46|309.33|307.13|308.49|306.29|0
1714388100000|2024-04-29 10:55:00|308.83|306.63|308.31|306.11|308.99|306.79|307.98|305.78|0
1714388400000|2024-04-29 11:00:00|308.48|306.28|307.63|305.43|308.48|306.28|307.47|305.27|0
1714388700000|2024-04-29 11:05:00|307.8|305.6|307.54|305.34|307.8|305.6|307.29|305.09|0
1714389000000|2024-04-29 11:10:00|307.63|305.43|307.29|305.09|307.63|305.43|306.95|304.75|0
1714389300000|2024-04-29 11:15:00|307.12|304.92|307.46|305.26|307.46|305.26|306.78|304.58|0
1714389600000|2024-04-29 11:20:00|307.29|305.09|308.81|306.61|308.98|306.78|307.12|304.92|0
1714389900000|2024-04-29 11:25:00|308.98|306.78|310.51|308.31|310.68|308.48|308.98|306.78|0
1714390200000|2024-04-29 11:30:00|310.59|308.39|310.17|307.97|311.19|308.99|309.83|307.63|0
1714390500000|2024-04-29 11:35:00|310|307.8|310.16|307.96|310.17|307.97|309.32|307.12|0
1714390800000|2024-04-29 11:40:00|310.33|308.13|310.84|308.64|311.18|308.98|310.33|308.13|0
1714391100000|2024-04-29 11:45:00|310.67|308.47|311.01|308.81|311.35|309.15|310.67|308.47|0
1714391400000|2024-04-29 11:50:00|311.09|308.89|311.01|308.81|311.18|308.98|310.5|308.3|0
1714391700000|2024-04-29 11:55:00|310.84|308.64|310.33|308.13|310.84|308.64|310.33|308.13|0
1714392000000|2024-04-29 12:00:00|310.16|307.96|309.98|307.78|310.41|308.21|309.64|307.44|0
1714392300000|2024-04-29 12:05:00|310.15|307.95|310.83|308.63|311.51|309.31|310.15|307.95|0
1714392600000|2024-04-29 12:10:00|310.66|308.46|310.66|308.46|311|308.8|310.32|308.12|0
1714392900000|2024-04-29 12:15:00|310.49|308.29|310.49|308.29|310.66|308.46|310.15|307.95|0
1714393200000|2024-04-29 12:20:00|310.66|308.46|310.83|308.63|311.34|309.14|310.15|307.95|0
1714393500000|2024-04-29 12:25:00|310.66|308.46|309.63|307.43|310.66|308.46|309.46|307.26|0
1714393800000|2024-04-29 12:30:00|309.8|307.6|308.95|306.75|309.8|307.6|308.78|306.58|0
1714394100000|2024-04-29 12:35:00|308.78|306.58|309.12|306.92|309.29|307.09|308.27|306.07|0
1714394400000|2024-04-29 12:40:00|309.29|307.09|311.16|308.96|311.33|309.13|309.12|306.92|0
1714394700000|2024-04-29 12:45:00|311.33|309.13|310.82|308.62|311.5|309.3|310.65|308.45|0
1714395000000|2024-04-29 12:50:00|310.65|308.45|311.66|309.46|311.84|309.64|310.3|308.1|0
1714395300000|2024-04-29 12:55:00|311.49|309.29|311.15|308.95|311.83|309.63|310.64|308.44|0
1714395600000|2024-04-29 13:00:00|311.23|309.03|310.98|308.78|311.32|309.12|309.96|307.76|0
1714395900000|2024-04-29 13:05:00|311.15|308.95|309.79|307.59|311.32|309.12|309.7|307.5|0
1714396200000|2024-04-29 13:10:00|309.62|307.42|310.12|307.92|310.29|308.09|308.94|306.74|0
1714396500000|2024-04-29 13:15:00|309.95|307.75|310.97|308.77|310.97|308.77|309.27|307.07|0
1714396800000|2024-04-29 13:20:00|310.8|308.6|310.29|308.09|310.8|308.6|310.29|308.09|0
1714397100000|2024-04-29 13:25:00|310.12|307.92|312.67|310.47|312.67|310.47|309.78|307.58|0
1714397400000|2024-04-29 13:30:00|312.5|310.3|315.26|313.06|317.24|315.04|311.82|309.62|0
1714397700000|2024-04-29 13:35:00|315.44|313.24|311.32|309.12|315.44|313.24|310.98|308.78|0
1714398000000|2024-04-29 13:40:00|311.49|309.29|305.7|303.5|311.49|309.29|304.01|301.81|0
1714398300000|2024-04-29 13:45:00|305.87|303.67|308.24|306.04|308.76|306.56|305.36|303.16|0
1714398600000|2024-04-29 13:50:00|308.07|305.87|305.36|303.16|308.41|306.21|304.68|302.48|0
1714398900000|2024-04-29 13:55:00|305.7|303.5|307.39|305.19|307.73|305.53|305.02|302.82|0
1714399200000|2024-04-29 14:00:00|307.73|305.53|309.43|307.23|310.8|308.6|307.56|305.36|0
1714399500000|2024-04-29 14:05:00|309.26|307.06|310.62|308.42|311.48|309.28|308.41|306.21|0
1714399800000|2024-04-29 14:10:00|310.45|308.25|312.33|310.13|312.5|310.3|309.94|307.74|0
1714400100000|2024-04-29 14:15:00|312.16|309.96|312.33|310.13|313.87|311.67|311.64|309.44|0
1714400400000|2024-04-29 14:20:00|312.84|310.64|311.81|309.61|314.21|312.01|310.62|308.42|0
1714400700000|2024-04-29 14:25:00|311.98|309.78|312.15|309.95|313.18|310.98|311.64|309.44|0
1714401000000|2024-04-29 14:30:00|312.32|310.12|314.55|312.35|314.9|312.7|312.32|310.12|0
1714401300000|2024-04-29 14:35:00|314.38|312.18|309.93|307.73|314.55|312.35|308.91|306.71|0
1714401600000|2024-04-29 14:40:00|309.76|307.56|310.95|308.75|311.63|309.43|309.24|307.04|0
1714401900000|2024-04-29 14:45:00|311.12|308.92|308.56|306.36|311.12|308.92|307.71|305.51|0
1714402200000|2024-04-29 14:50:00|308.73|306.53|309.24|307.04|310.09|307.89|308.05|305.85|0
1714402500000|2024-04-29 14:55:00|309.41|307.21|309.75|307.55|310.94|308.74|309.07|306.87|0
1714402800000|2024-04-29 15:00:00|309.92|307.72|309.23|307.03|310.26|308.06|308.38|306.18|0
1714403100000|2024-04-29 15:05:00|309.41|307.21|308.38|306.18|309.41|307.21|306.85|304.65|0
1714403400000|2024-04-29 15:10:00|308.55|306.35|308.89|306.69|309.23|307.03|307.53|305.33|0
1714403700000|2024-04-29 15:15:00|308.72|306.52|308.91|306.71|309.4|307.2|307.55|305.35|0
1714404000000|2024-04-29 15:20:00|308.74|306.54|307.37|305.17|308.91|306.71|306.52|304.32|0
1714404300000|2024-04-29 15:25:00|307.2|305|306.88|304.68|308.4|306.2|306.71|304.51|0
1714404600000|2024-04-29 15:30:00|306.54|304.34|303.82|301.62|306.54|304.34|303.65|301.45|0
1714404900000|2024-04-29 15:35:00|303.65|301.45|303.48|301.28|304.33|302.13|302.81|300.61|0
1714405200000|2024-04-29 15:40:00|303.65|301.45|306.88|304.68|307.05|304.85|303.14|300.94|0
1714405500000|2024-04-29 15:45:00|306.71|304.51|305.17|302.97|306.71|304.51|304.16|301.96|0
1714405800000|2024-04-29 15:50:00|305.34|303.14|305.34|303.14|306.19|303.99|304.83|302.63|0
1714406100000|2024-04-29 15:55:00|305.51|303.31|307.55|305.35|307.72|305.52|305.34|303.14|0
1714406400000|2024-04-29 16:00:00|307.38|305.18|308.06|305.86|308.57|306.37|306.53|304.33|0
1714406700000|2024-04-29 16:05:00|307.89|305.69|308.4|306.2|309.6|307.4|307.89|305.69|0
1714407000000|2024-04-29 16:10:00|308.57|306.37|309.25|307.05|309.59|307.39|308.4|306.2|0
1714407300000|2024-04-29 16:15:00|309.42|307.22|309.59|307.39|310.45|308.25|309.25|307.05|0
1714407600000|2024-04-29 16:20:00|309.42|307.22|309.42|307.22|309.93|307.73|308.91|306.71|0
1714407900000|2024-04-29 16:25:00|309.59|307.39|310.61|308.41|310.61|308.41|308.56|306.36|0
1714408200000|2024-04-29 16:30:00|310.79|308.59|311.3|309.1|311.81|309.61|309.59|307.39|0
1714408500000|2024-04-29 16:35:00|311.13|308.93|310.27|308.07|311.3|309.1|310.1|307.9|0
1714408800000|2024-04-29 16:40:00|310.44|308.24|310.44|308.24|311.29|309.09|307.7|305.5|0
1714409100000|2024-04-29 16:45:00|310.61|308.41|310.09|307.89|311.29|309.09|309.66|307.46|0
1714409400000|2024-04-29 16:50:00|310.26|308.06|308.55|306.35|310.26|308.06|308.04|305.84|0
1714409700000|2024-04-29 16:55:00|308.72|306.52|309.23|307.03|309.41|307.21|308.04|305.84|0
1714410000000|2024-04-29 17:00:00|309.06|306.86|308.89|306.69|309.4|307.2|307.7|305.5|0
1714410300000|2024-04-29 17:05:00|309.06|306.86|308.2|306|309.06|306.86|306.84|304.64|0
1714410600000|2024-04-29 17:10:00|308.37|306.17|308.71|306.51|308.71|306.51|307.52|305.32|0
1714410900000|2024-04-29 17:15:00|308.54|306.34|309.05|306.85|309.74|307.54|307.86|305.66|0
1714411200000|2024-04-29 17:20:00|309.22|307.02|310.76|308.56|310.93|308.73|309.05|306.85|0
1714411500000|2024-04-29 17:25:00|310.59|308.39|312.13|309.93|312.13|309.93|310.59|308.39|0
1714411800000|2024-04-29 17:30:00|312.48|310.28|312.47|310.27|312.65|310.45|310.76|308.56|0
1714412100000|2024-04-29 17:35:00|312.65|310.45|311.96|309.76|312.82|310.62|311.61|309.41|0
1714412400000|2024-04-29 17:40:00|311.78|309.58|312.3|310.1|312.64|310.44|311.78|309.58|0
1714412700000|2024-04-29 17:45:00|312.47|310.27|311.78|309.58|312.98|310.78|311.61|309.41|0
1714413000000|2024-04-29 17:50:00|311.61|309.41|311.09|308.89|312.3|310.1|310.92|308.72|0
1714413300000|2024-04-29 17:55:00|310.92|308.72|310.92|308.72|312.12|309.92|310.41|308.21|0
1714413600000|2024-04-29 18:00:00|310.75|308.55|309.21|307.01|310.75|308.55|308.18|305.98|0
1714413900000|2024-04-29 18:05:00|309.04|306.84|309.2|307|309.2|307|308.18|305.98|0
1714414200000|2024-04-29 18:10:00|309.03|306.83|309.03|306.83|309.55|307.35|308.35|306.15|0
1714414500000|2024-04-29 18:15:00|308.86|306.66|308.52|306.32|310.06|307.86|308.35|306.15|0
1714414800000|2024-04-29 18:20:00|308.69|306.49|308.34|306.14|309.54|307.34|308.17|305.97|0
1714415100000|2024-04-29 18:25:00|308.17|305.97|307.32|305.12|308.86|306.66|306.98|304.78|0
1714415400000|2024-04-29 18:30:00|307.15|304.95|302.56|300.36|307.15|304.95|299.87|297.67|0
1714415700000|2024-04-29 18:35:00|302.9|300.7|302.56|300.36|303.58|301.38|301.55|299.35|0
1714416000000|2024-04-29 18:40:00|302.9|300.7|305.78|303.58|305.95|303.75|302.73|300.53|0
1714416300000|2024-04-29 18:45:00|305.95|303.75|305.61|303.41|306.29|304.09|305.44|303.24|0
1714416600000|2024-04-29 18:50:00|305.78|303.58|305.1|302.9|306.29|304.09|304.76|302.56|0
1714416900000|2024-04-29 18:55:00|305.44|303.24|306.45|304.25|307.14|304.94|305.1|302.9|0
1714417200000|2024-04-29 19:00:00|305.77|303.57|294.99|292.79|305.77|303.57|292.16|289.96|0
1714417500000|2024-04-29 19:05:00|294.82|292.62|296.83|294.63|297.33|295.13|290.83|288.63|0
1714417800000|2024-04-29 19:10:00|296.99|294.79|297.66|295.46|298.5|296.3|296.16|293.96|0
1714418100000|2024-04-29 19:15:00|297.83|295.63|298.5|296.3|299.34|297.14|296.66|294.46|0
1714418400000|2024-04-29 19:20:00|298.33|296.13|299.34|297.14|301.7|299.5|298.33|296.13|0
1714418700000|2024-04-29 19:25:00|299.51|297.31|299.84|297.64|301.19|298.99|298.66|296.46|0
1714419000000|2024-04-29 19:30:00|300.01|297.81|301.52|299.32|301.53|299.33|300.01|297.81|0
1714419300000|2024-04-29 19:35:00|301.36|299.16|300.17|297.97|302.03|299.83|299.17|296.97|0
1714419600000|2024-04-29 19:40:00|300.34|298.14|302.53|300.33|303.04|300.84|299.33|297.13|0
1714419900000|2024-04-29 19:45:00|302.03|299.83|301.01|298.81|303.38|301.18|301.01|298.81|0
1714420200000|2024-04-29 19:50:00|301.69|299.49|307.11|304.91|307.62|305.42|301.69|299.49|0
1714420500000|2024-04-29 19:55:00|307.79|305.59|310.18|307.98|310.18|307.98|306.6|304.4|0
1714420800000|2024-04-29 20:00:00|310.36|308.16|310.87|308.67|312.76|310.56|310.36|308.16|0
1714421100000|2024-04-29 20:05:00|311.04|308.84|310.52|308.32|311.38|309.18|310.18|307.98|0
1714421400000|2024-04-29 20:10:00|310.35|308.15|310.18|307.98|311.04|308.84|310.01|307.81|0
1714421700000|2024-04-29 20:15:00|310.45|308.05|310.62|308.22|310.79|308.39|310.28|307.88|0
1714422000000|2024-04-29 20:20:00|310.45|308.05|310.62|308.22|310.79|308.39|310.45|308.05|0
1714422300000|2024-04-29 20:25:00|310.44|308.04|309.93|307.53|310.62|308.22|309.93|307.53|0
1714422600000|2024-04-29 20:30:00|309.76|307.36|310.1|307.7|310.44|308.04|309.76|307.36|0
1714422900000|2024-04-29 20:35:00|310.27|307.87|310.44|308.04|310.61|308.21|310.1|307.7|0
1714423200000|2024-04-29 20:40:00|310.61|308.21|310.27|307.87|310.78|308.38|310.09|307.69|0
1714423500000|2024-04-29 20:45:00|310.09|307.69|309.75|307.35|310.09|307.69|309.07|306.67|0
1714423800000|2024-04-29 20:50:00|309.66|307.26|309.58|307.18|309.92|307.52|309.41|307.01|0
1714424100000|2024-04-29 20:55:00|309.41|307.01|310|307.6|310.09|307.69|309.06|306.66|0
1714424400000|2024-04-29 21:00:00|310.07|307.67|310.02|307.62|310.22|307.82|309.83|307.43|0
1714424700000|2024-04-29 21:05:00|310.3|307.9|310.4|308|310.43|308.03|310.17|307.77|0
1714425000000|2024-04-29 21:10:00|310.43|308.03|310.6|308.2|310.65|308.25|310.43|308.03|0
1714425300000|2024-04-29 21:15:00|310.22|307.82|310.45|308.05|310.65|308.25|310.22|307.82|0
1714425600000|2024-04-29 21:20:00|310.39|307.99|310.42|308.02|310.42|308.02|310.2|307.8|0
1714425900000|2024-04-29 21:25:00|310.52|308.12|310.71|308.31|310.71|308.31|310.42|308.02|0
1714426200000|2024-04-29 21:30:00|310.42|308.02|310.39|307.99|310.42|308.02|310.37|307.97|0
1714426500000|2024-04-29 21:35:00|310.49|308.09|310.81|308.41|310.81|308.41|310.49|308.09|0
1714426800000|2024-04-29 21:40:00|310.78|308.38|310.54|308.14|310.81|308.41|310.54|308.14|0
1714427100000|2024-04-29 21:45:00|310.46|308.06|310.23|307.83|310.46|308.06|310.03|307.63|0
1714427400000|2024-04-29 21:50:00|310.2|307.8|310.48|308.08|310.51|308.11|310.2|307.8|0
1714427700000|2024-04-29 21:55:00|310.51|308.11|310.43|308.03|310.68|308.28|310.36|307.96|0
1714428000000|2024-04-29 22:00:00|310.49|308.09|308.61|306.21|310.49|308.09|308.43|306.03|0
1714428300000|2024-04-29 22:05:00|308.69|306.29|308.52|306.12|308.86|306.46|308.35|305.95|0
1714428600000|2024-04-29 22:10:00|308.69|306.29|308.35|305.95|309.2|306.8|308.18|305.78|0
1714428900000|2024-04-29 22:15:00|308.52|306.12|308.52|306.12|308.86|306.46|308.01|305.61|0
1714429200000|2024-04-29 22:20:00|308.69|306.29|308.17|305.77|308.69|306.29|308|305.6|0
1714429500000|2024-04-29 22:25:00|308.34|305.94|308.51|306.11|308.68|306.28|308.17|305.77|0
1714429800000|2024-04-29 22:30:00|308.34|305.94|308.51|306.11|308.68|306.28|308.34|305.94|0
1714430100000|2024-04-29 22:35:00|308.17|305.77|307.66|305.26|308.34|305.94|307.49|305.09|0
1714430400000|2024-04-29 22:40:00|307.83|305.43|307.65|305.25|307.83|305.43|307.65|305.25|0
1714430700000|2024-04-29 22:45:00|307.31|304.91|307.65|305.25|307.99|305.59|307.14|304.74|0
1714431000000|2024-04-29 22:50:00|307.48|305.08|307.48|305.08|307.82|305.42|307.48|305.08|0
1714431300000|2024-04-29 22:55:00|307.56|305.16|307.82|305.42|307.99|305.59|307.39|304.99|0
1714431600000|2024-04-29 23:00:00|307.99|305.59|308.16|305.76|308.33|305.93|307.82|305.42|0
1714431900000|2024-04-29 23:05:00|308.24|305.84|308.15|305.75|308.24|305.84|307.98|305.58|0
1714432200000|2024-04-29 23:10:00|308.24|305.84|307.98|305.58|308.67|306.27|307.98|305.58|0
1714432500000|2024-04-29 23:15:00|308.15|305.75|307.98|305.58|308.15|305.75|307.98|305.58|0
1714432800000|2024-04-29 23:20:00|308.15|305.75|307.64|305.24|308.15|305.75|307.47|305.07|0
1714433100000|2024-04-29 23:25:00|307.81|305.41|307.63|305.23|307.98|305.58|307.63|305.23|0
1714433400000|2024-04-29 23:30:00|307.8|305.4|307.97|305.57|308.14|305.74|307.8|305.4|0
1714433700000|2024-04-29 23:35:00|307.88|305.48|307.97|305.57|308.14|305.74|307.8|305.4|0
1714434000000|2024-04-29 23:40:00|308.14|305.74|308.14|305.74|308.31|305.91|307.97|305.57|0
1714434300000|2024-04-29 23:45:00|308.31|305.91|308.48|306.08|308.65|306.25|308.14|305.74|0
1714434600000|2024-04-29 23:50:00|308.31|305.91|308.31|305.91|308.48|306.08|308.31|305.91|0
1714434900000|2024-04-29 23:55:00|308.48|306.08|308.13|305.73|308.48|306.08|308.13|305.73|0
1714435200000|2024-04-30 00:00:00|307.96|305.56|306.6|304.2|307.96|305.56|306.43|304.03|0
1714435500000|2024-04-30 00:05:00|306.77|304.37|307.45|305.05|307.45|305.05|306.43|304.03|0
1714435800000|2024-04-30 00:10:00|307.28|304.88|306.76|304.36|307.28|304.88|306.25|303.85|0
1714436100000|2024-04-30 00:15:00|306.66|304.46|307.93|305.73|308.1|305.9|306.66|304.46|0
1714436400000|2024-04-30 00:20:00|307.84|305.64|308.09|305.89|308.44|306.24|307.75|305.55|0
1714436700000|2024-04-30 00:25:00|308.18|305.98|308.26|306.06|308.6|306.4|308.18|305.98|0
1714437000000|2024-04-30 00:30:00|308.09|305.89|308.09|305.89|308.43|306.23|308.09|305.89|0
1714437300000|2024-04-30 00:35:00|308|305.8|308.43|306.23|308.43|306.23|307.92|305.72|0
1714437600000|2024-04-30 00:40:00|308.26|306.06|308.43|306.23|308.43|306.23|307.92|305.72|0
1714437900000|2024-04-30 00:45:00|308.26|306.06|307.82|305.62|308.43|306.23|307.82|305.62|0
1714438200000|2024-04-30 00:50:00|307.91|305.71|307.91|305.71|308.33|306.13|307.91|305.71|0
1714438500000|2024-04-30 00:55:00|307.74|305.54|306.89|304.69|307.91|305.71|306.89|304.69|0
1714438800000|2024-04-30 01:00:00|307.06|304.86|307.57|305.37|307.57|305.37|306.72|304.52|0
1714439100000|2024-04-30 01:05:00|307.4|305.2|307.22|305.02|307.57|305.37|306.88|304.68|0
1714439400000|2024-04-30 01:10:00|307.05|304.85|307.9|305.7|307.9|305.7|307.05|304.85|0
1714439700000|2024-04-30 01:15:00|308.07|305.87|307.9|305.7|308.24|306.04|307.56|305.36|0
1714440000000|2024-04-30 01:20:00|307.98|305.78|307.73|305.53|308.07|305.87|307.73|305.53|0
1714440300000|2024-04-30 01:25:00|307.9|305.7|308.07|305.87|308.15|305.95|307.9|305.7|0
1714440600000|2024-04-30 01:30:00|307.9|305.7|307.72|305.52|308.41|306.21|307.55|305.35|0
1714440900000|2024-04-30 01:35:00|307.55|305.35|307.72|305.52|308.4|306.2|307.55|305.35|0
1714441200000|2024-04-30 01:40:00|307.8|305.6|307.89|305.69|308.06|305.86|307.72|305.52|0
1714441500000|2024-04-30 01:45:00|308.06|305.86|308.23|306.03|308.23|306.03|307.89|305.69|0
1714441800000|2024-04-30 01:50:00|308.06|305.86|307.55|305.35|308.23|306.03|307.55|305.35|0
1714442100000|2024-04-30 01:55:00|307.72|305.52|307.45|305.25|307.72|305.52|307.37|305.17|0
1714442400000|2024-04-30 02:00:00|307.54|305.34|307.54|305.34|307.54|305.34|307.37|305.17|0
1714442700000|2024-04-30 02:05:00|307.37|305.17|307.71|305.51|307.71|305.51|307.37|305.17|0
1714443000000|2024-04-30 02:10:00|307.88|305.68|307.2|305|307.88|305.68|307.2|305|0
1714443300000|2024-04-30 02:15:00|307.37|305.17|307.36|305.16|307.37|305.17|307.19|304.99|0
1714443600000|2024-04-30 02:20:00|307.53|305.33|307.53|305.33|307.87|305.67|307.36|305.16|0
1714443900000|2024-04-30 02:25:00|307.36|305.16|307.53|305.33|307.53|305.33|307.36|305.16|0
1714444200000|2024-04-30 02:30:00|307.36|305.16|307.53|305.33|307.7|305.5|307.36|305.16|0
1714444500000|2024-04-30 02:35:00|307.7|305.5|307.53|305.33|308.21|306.01|307.53|305.33|0
1714444800000|2024-04-30 02:40:00|307.61|305.41|307.35|305.15|307.87|305.67|307.35|305.15|0
1714445100000|2024-04-30 02:45:00|307.44|305.24|306.84|304.64|307.52|305.32|306.84|304.64|0
1714445400000|2024-04-30 02:50:00|307.01|304.81|306.84|304.64|307.18|304.98|306.67|304.47|0
1714445700000|2024-04-30 02:55:00|306.75|304.55|306.67|304.47|306.84|304.64|306.67|304.47|0
1714446000000|2024-04-30 03:00:00|306.84|304.64|306.84|304.64|307.01|304.81|306.67|304.47|0
1714446300000|2024-04-30 03:05:00|306.83|304.63|306.49|304.29|307|304.8|306.32|304.12|0
1714446600000|2024-04-30 03:10:00|306.32|304.12|306.49|304.29|306.49|304.29|306.32|304.12|0
1714446900000|2024-04-30 03:15:00|306.66|304.46|306.49|304.29|306.66|304.46|306.49|304.29|0
1714447200000|2024-04-30 03:20:00|306.32|304.12|307|304.8|307|304.8|306.32|304.12|0
1714447500000|2024-04-30 03:25:00|306.83|304.63|306.82|304.62|307|304.8|306.65|304.45|0
1714447800000|2024-04-30 03:30:00|306.99|304.79|307.33|305.13|307.33|305.13|306.82|304.62|0
1714448100000|2024-04-30 03:35:00|307.5|305.3|307.67|305.47|307.67|305.47|307.16|304.96|0
1714448400000|2024-04-30 03:40:00|307.5|305.3|307.33|305.13|307.67|305.47|307.24|305.04|0
1714448700000|2024-04-30 03:45:00|307.5|305.3|307.16|304.96|307.5|305.3|307.16|304.96|0
1714449000000|2024-04-30 03:50:00|307.33|305.13|307.49|305.29|307.67|305.47|307.33|305.13|0
1714449300000|2024-04-30 03:55:00|307.66|305.46|307.49|305.29|307.66|305.46|307.32|305.12|0
1714449600000|2024-04-30 04:00:00|307.4|305.2|307.49|305.29|307.66|305.46|307.32|305.12|0
1714450200000|2024-04-30 04:10:00|307.32|305.12|307.15|304.95|307.32|305.12|307.15|304.95|0
1714450500000|2024-04-30 04:15:00|306.98|304.78|306.8|304.6|306.98|304.78|306.8|304.6|0
1714450800000|2024-04-30 04:20:00|306.97|304.77|306.63|304.43|306.97|304.77|306.63|304.43|0
1714451100000|2024-04-30 04:25:00|306.71|304.51|306.8|304.6|306.8|304.6|306.63|304.43|0
1714451400000|2024-04-30 04:30:00|306.97|304.77|306.63|304.43|306.97|304.77|306.63|304.43|0
1714451700000|2024-04-30 04:35:00|306.8|304.6|306.46|304.26|306.8|304.6|306.46|304.26|0
1714452000000|2024-04-30 04:40:00|306.63|304.43|306.11|303.91|306.63|304.43|306.11|303.91|0
1714452300000|2024-04-30 04:45:00|306.19|303.99|306.45|304.25|306.62|304.42|306.11|303.91|0
1714452600000|2024-04-30 04:50:00|306.62|304.42|306.45|304.25|306.62|304.42|306.28|304.08|0
1714452900000|2024-04-30 04:55:00|306.28|304.08|306.45|304.25|306.62|304.42|306.11|303.91|0
1714453200000|2024-04-30 05:00:00|306.53|304.33|305.94|303.74|306.62|304.42|305.94|303.74|0
1714453500000|2024-04-30 05:05:00|305.77|303.57|306.44|304.24|306.44|304.24|305.76|303.56|0
1714453800000|2024-04-30 05:10:00|306.61|304.41|305.93|303.73|306.78|304.58|305.93|303.73|0
1714454100000|2024-04-30 05:15:00|306.1|303.9|305.76|303.56|306.1|303.9|305.76|303.56|0
1714454400000|2024-04-30 05:20:00|305.42|303.22|305.67|303.47|305.67|303.47|305.25|303.05|0
1714454700000|2024-04-30 05:25:00|305.59|303.39|305.42|303.22|305.76|303.56|305.25|303.05|0
1714455000000|2024-04-30 05:30:00|305.25|303.05|304.57|302.37|305.41|303.21|304.57|302.37|0
1714455300000|2024-04-30 05:35:00|304.73|302.53|302.87|300.67|304.73|302.53|302.7|300.5|0
1714455600000|2024-04-30 05:40:00|302.7|300.5|303.04|300.84|303.38|301.18|302.36|300.16|0
1714455900000|2024-04-30 05:45:00|303.21|301.01|303.37|301.17|303.54|301.34|303.04|300.84|0
1714456200000|2024-04-30 05:50:00|303.54|301.34|304.73|302.53|304.73|302.53|303.54|301.34|0
1714456500000|2024-04-30 05:55:00|304.56|302.36|305.57|303.37|305.57|303.37|304.56|302.36|0
1714456800000|2024-04-30 06:00:00|305.4|303.2|307.69|305.49|307.78|305.58|305.23|303.03|0
1714457100000|2024-04-30 06:05:00|307.61|305.41|306.84|304.64|307.78|305.58|306.25|304.05|0
1714457400000|2024-04-30 06:10:00|306.76|304.56|307.27|305.07|307.44|305.24|306.42|304.22|0
1714457700000|2024-04-30 06:15:00|307.1|304.9|307.26|305.06|307.44|305.24|306.92|304.72|0
1714458000000|2024-04-30 06:20:00|307.09|304.89|307.34|305.14|307.34|305.14|306.83|304.63|0
1714458300000|2024-04-30 06:25:00|307.26|305.06|307.09|304.89|307.26|305.06|306.24|304.04|0
1714458600000|2024-04-30 06:30:00|306.92|304.72|307.6|305.4|307.77|305.57|306.92|304.72|0
1714458900000|2024-04-30 06:35:00|307.43|305.23|307.77|305.57|307.94|305.74|307.26|305.06|0
1714459200000|2024-04-30 06:40:00|307.85|305.65|307.42|305.22|307.94|305.74|307.42|305.22|0
1714459500000|2024-04-30 06:45:00|306.82|304.62|307.08|304.88|307.42|305.22|306.57|304.37|0
1714459800000|2024-04-30 06:50:00|307.25|305.05|307.93|305.73|308.1|305.9|307.08|304.88|0
1714460100000|2024-04-30 06:55:00|307.76|305.56|307.25|305.05|307.76|305.56|307.08|304.88|0
1714460400000|2024-04-30 07:00:00|307.08|304.88|307.5|305.3|308.01|305.81|306.91|304.71|0
1714460700000|2024-04-30 07:05:00|307.59|305.39|306.05|303.85|307.67|305.47|305.88|303.68|0
1714461000000|2024-04-30 07:10:00|306.22|304.02|305.54|303.34|306.39|304.19|305.54|303.34|0
1714461300000|2024-04-30 07:15:00|305.62|303.42|305.37|303.17|306.22|304.02|305.37|303.17|0
1714461600000|2024-04-30 07:20:00|305.2|303|306.13|303.93|306.22|304.02|305.03|302.83|0
1714461900000|2024-04-30 07:25:00|306.22|304.02|306.89|304.69|307.24|305.04|306.05|303.85|0
1714462200000|2024-04-30 07:30:00|306.72|304.52|307.06|304.86|307.92|305.72|306.72|304.52|0
1714462500000|2024-04-30 07:35:00|306.97|304.77|306.38|304.18|306.97|304.77|306.04|303.84|0
1714462800000|2024-04-30 07:40:00|306.55|304.35|307.74|305.54|307.91|305.71|306.55|304.35|0
1714463100000|2024-04-30 07:45:00|307.82|305.62|307.06|304.86|307.91|305.71|306.89|304.69|0
1714463400000|2024-04-30 07:50:00|306.89|304.69|306.03|303.83|307.31|305.11|305.86|303.66|0
1714463700000|2024-04-30 07:55:00|305.86|303.66|306.37|304.17|306.37|304.17|305.69|303.49|0
1714464000000|2024-04-30 08:00:00|306.2|304|306.71|304.51|307.22|305.02|306.2|304|0
1714464300000|2024-04-30 08:05:00|306.54|304.34|305.28|303.08|306.88|304.68|305.11|302.91|0
1714464600000|2024-04-30 08:10:00|305.11|302.91|304.59|302.39|305.11|302.91|304.08|301.88|0
1714464900000|2024-04-30 08:15:00|304.42|302.22|304.93|302.73|305.35|303.15|304.25|302.05|0
1714465200000|2024-04-30 08:20:00|305.01|302.81|304.93|302.73|305.52|303.32|304.5|302.3|0
1714465500000|2024-04-30 08:25:00|305.1|302.9|305.27|303.07|306.12|303.92|304.93|302.73|0
1714465800000|2024-04-30 08:30:00|305.1|302.9|304.59|302.39|305.78|303.58|304.59|302.39|0
1714466100000|2024-04-30 08:35:00|304.58|302.38|304.32|302.12|305.09|302.89|304.07|301.87|0
1714466400000|2024-04-30 08:40:00|304.41|302.21|304.24|302.04|304.66|302.46|303.73|301.53|0
1714466700000|2024-04-30 08:45:00|304.32|302.12|304.07|301.87|304.32|302.12|303.73|301.53|0
1714467000000|2024-04-30 08:50:00|303.9|301.7|302.2|300|304.07|301.87|302.2|300|0
1714467300000|2024-04-30 08:55:00|302.37|300.17|302.45|300.25|303.05|300.85|302.37|300.17|0
1714467600000|2024-04-30 09:00:00|302.54|300.34|303.89|301.69|304.23|302.03|301.61|299.41|0
1714467900000|2024-04-30 09:05:00|303.72|301.52|302.54|300.34|304.23|302.03|302.37|300.17|0
1714468200000|2024-04-30 09:10:00|302.71|300.51|302.53|300.33|302.71|300.51|302.03|299.83|0
1714468500000|2024-04-30 09:15:00|302.7|300.5|303.72|301.52|303.89|301.69|302.36|300.16|0
1714468800000|2024-04-30 09:20:00|303.55|301.35|304.9|302.7|305.07|302.87|303.55|301.35|0
1714469100000|2024-04-30 09:25:00|305.07|302.87|304.22|302.02|305.41|303.21|304.05|301.85|0
1714469400000|2024-04-30 09:30:00|304.05|301.85|304.22|302.02|305.07|302.87|303.88|301.68|0
1714469700000|2024-04-30 09:35:00|304.05|301.85|304.56|302.36|304.64|302.44|303.71|301.51|0
1714470000000|2024-04-30 09:40:00|304.73|302.53|304.9|302.7|304.9|302.7|303.88|301.68|0
1714470300000|2024-04-30 09:45:00|304.73|302.53|304.89|302.69|305.4|303.2|304.21|302.01|0
1714470600000|2024-04-30 09:50:00|304.97|302.77|303.19|300.99|305.06|302.86|303.03|300.83|0
1714470900000|2024-04-30 09:55:00|303.03|300.83|304.04|301.84|304.21|302.01|303.03|300.83|0
1714471200000|2024-04-30 10:00:00|304.21|302.01|304.04|301.84|304.21|302.01|303.53|301.33|0
1714471500000|2024-04-30 10:05:00|303.87|301.67|303.53|301.33|304.04|301.84|303.53|301.33|0
1714471800000|2024-04-30 10:10:00|303.7|301.5|303.86|301.66|304.37|302.17|303.53|301.33|0
1714472100000|2024-04-30 10:15:00|303.95|301.75|304.03|301.83|304.2|302|303.52|301.32|0
1714472400000|2024-04-30 10:20:00|304.2|302|304.37|302.17|304.71|302.51|303.86|301.66|0
1714472700000|2024-04-30 10:25:00|304.45|302.25|304.03|301.83|304.45|302.25|303.86|301.66|0
1714473000000|2024-04-30 10:30:00|303.86|301.66|304.03|301.83|304.54|302.34|303.52|301.32|0
1714473300000|2024-04-30 10:35:00|303.86|301.66|305.04|302.84|305.21|303.01|303.69|301.49|0
1714473600000|2024-04-30 10:40:00|304.87|302.67|304.53|302.33|305.21|303.01|304.36|302.16|0
1714473900000|2024-04-30 10:45:00|304.7|302.5|306.82|304.62|306.91|304.71|304.7|302.5|0
1714474200000|2024-04-30 10:50:00|306.74|304.54|307.08|304.88|307.59|305.39|306.74|304.54|0
1714474500000|2024-04-30 10:55:00|307.25|305.05|307.93|305.73|307.93|305.73|307.08|304.88|0
1714474800000|2024-04-30 11:00:00|307.84|305.64|306.39|304.19|308.1|305.9|306.22|304.02|0
1714475100000|2024-04-30 11:05:00|306.56|304.36|307.58|305.38|307.58|305.38|306.22|304.02|0
1714475400000|2024-04-30 11:10:00|307.76|305.56|307.92|305.72|308.27|306.07|307.58|305.38|0
1714475700000|2024-04-30 11:15:00|308.09|305.89|307.58|305.38|308.09|305.89|307.41|305.21|0
1714476000000|2024-04-30 11:20:00|307.41|305.21|306.38|304.18|307.58|305.38|306.21|304.01|0
1714476300000|2024-04-30 11:25:00|306.56|304.36|306.55|304.35|307.07|304.87|305.87|303.67|0
1714476600000|2024-04-30 11:30:00|306.38|304.18|306.55|304.35|306.89|304.69|305.87|303.67|0
1714476900000|2024-04-30 11:35:00|306.38|304.18|306.38|304.18|306.38|304.18|305.7|303.5|0
1714477200000|2024-04-30 11:40:00|306.55|304.35|306.21|304.01|306.55|304.35|305.53|303.33|0
1714477500000|2024-04-30 11:45:00|306.29|304.09|306.2|304|306.72|304.52|305.86|303.66|0
1714477800000|2024-04-30 11:50:00|306.54|304.34|306.37|304.17|306.54|304.34|306.03|303.83|0
1714478100000|2024-04-30 11:55:00|306.54|304.34|305.52|303.32|306.54|304.34|305.18|302.98|0
1714478400000|2024-04-30 12:00:00|305.35|303.15|305.35|303.15|306.54|304.34|305.18|302.98|0
1714478700000|2024-04-30 12:05:00|305.52|303.32|305.51|303.31|306.2|304|305.18|302.98|0
1714479000000|2024-04-30 12:10:00|305.43|303.23|306.7|304.5|306.7|304.5|305|302.8|0
1714479300000|2024-04-30 12:15:00|306.88|304.68|307.38|305.18|307.38|305.18|306.7|304.5|0
1714479600000|2024-04-30 12:20:00|307.56|305.36|307.55|305.35|308.07|305.87|307.21|305.01|0
1714479900000|2024-04-30 12:25:00|307.72|305.52|306.61|304.41|308.07|305.87|306.61|304.41|0
1714480200000|2024-04-30 12:30:00|306.78|304.58|293.08|290.88|306.78|304.58|290.9|288.7|0
1714480500000|2024-04-30 12:35:00|293.16|290.96|293.24|291.04|296.59|294.39|293.16|290.96|0
1714480800000|2024-04-30 12:40:00|292.74|290.54|294.41|292.21|294.49|292.29|290.74|288.54|0
1714481100000|2024-04-30 12:45:00|294.58|292.38|294.24|292.04|294.74|292.54|293.74|291.54|0
1714481400000|2024-04-30 12:50:00|293.91|291.71|297.6|295.4|298.44|296.24|292.9|290.7|0
1714481700000|2024-04-30 12:55:00|297.43|295.23|295.24|293.04|297.93|295.73|294.07|291.87|0
1714482000000|2024-04-30 13:00:00|294.99|292.79|294.74|292.54|294.99|292.79|293.23|291.03|0
1714482300000|2024-04-30 13:05:00|294.57|292.37|294.9|292.7|296.75|294.55|294.24|292.04|0
1714482600000|2024-04-30 13:10:00|294.74|292.54|296.91|294.71|297.42|295.22|294.74|292.54|0
1714482900000|2024-04-30 13:15:00|297.08|294.88|296.74|294.54|297.76|295.56|296.32|294.12|0
1714483200000|2024-04-30 13:20:00|296.49|294.29|295.73|293.53|297.08|294.88|295.23|293.03|0
1714483500000|2024-04-30 13:25:00|295.57|293.37|297.41|295.21|298.76|296.56|295.57|293.37|0
1714483800000|2024-04-30 13:30:00|296.4|294.2|299.1|296.9|299.26|297.06|295.4|293.2|0
1714484100000|2024-04-30 13:35:00|298.93|296.73|298.92|296.72|299.94|297.74|296.9|294.7|0
1714484400000|2024-04-30 13:40:00|298.76|296.56|304.46|302.26|306.13|303.93|298.76|296.56|0
1714484700000|2024-04-30 13:45:00|304.21|302.01|301.68|299.48|304.55|302.35|300.33|298.13|0
1714485000000|2024-04-30 13:50:00|301.85|299.65|299.99|297.79|301.85|299.65|298.98|296.78|0
1714485300000|2024-04-30 13:55:00|300.33|298.13|301.51|299.31|301.68|299.48|299.65|297.45|0
1714485600000|2024-04-30 14:00:00|301.59|299.39|301.17|298.97|304.06|301.86|299.99|297.79|0
1714485900000|2024-04-30 14:05:00|301.51|299.31|302.36|300.16|303.89|301.69|301.51|299.31|0
1714486200000|2024-04-30 14:10:00|302.35|300.15|301.67|299.47|302.52|300.32|298.29|296.09|0
1714486500000|2024-04-30 14:15:00|301.5|299.3|301.84|299.64|303.71|301.51|301.17|298.97|0
1714486800000|2024-04-30 14:20:00|302.18|299.98|300.65|298.45|302.69|300.49|299.98|297.78|0
1714487100000|2024-04-30 14:25:00|300.82|298.62|296.27|294.07|301.33|299.13|296.1|293.9|0
1714487400000|2024-04-30 14:30:00|295.59|293.39|295.76|293.56|296.77|294.57|294.42|292.22|0
1714487700000|2024-04-30 14:35:00|295.59|293.39|296.29|294.09|296.62|294.42|293.77|291.57|0
1714488000000|2024-04-30 14:40:00|296.12|293.92|299.06|296.86|299.23|297.03|295.95|293.75|0
1714488300000|2024-04-30 14:45:00|299.23|297.03|300.08|297.88|301.61|299.41|298.89|296.69|0
1714488600000|2024-04-30 14:50:00|300.42|298.22|297.71|295.51|300.42|298.22|296.69|294.49|0
1714488900000|2024-04-30 14:55:00|297.54|295.34|296.69|294.49|297.54|295.34|295.34|293.14|0
1714489200000|2024-04-30 15:00:00|296.52|294.32|293.59|291.39|296.69|294.49|292.83|290.63|0
1714489500000|2024-04-30 15:05:00|293.42|291.22|288.24|286.04|294.26|292.06|286.91|284.71|0
1714489800000|2024-04-30 15:10:00|288.07|285.87|283.39|281.19|288.74|286.54|281.61|279.41|0
1714490100000|2024-04-30 15:15:00|282.9|280.7|286.03|283.83|287.19|284.99|282.08|279.88|0
1714490400000|2024-04-30 15:20:00|286.2|284|284.88|282.68|286.86|284.66|284.22|282.02|0
1714490700000|2024-04-30 15:25:00|285.04|282.84|285.11|282.91|286.2|284|283.62|281.42|0
1714491000000|2024-04-30 15:30:00|284.94|282.74|283.78|281.58|285.44|283.24|281.15|278.95|0
1714491300000|2024-04-30 15:35:00|283.62|281.42|283.12|280.92|284.77|282.57|282.96|280.76|0
1714491600000|2024-04-30 15:40:00|282.96|280.76|280.82|278.62|283.29|281.09|279.84|277.64|0
1714491900000|2024-04-30 15:45:00|280.66|278.46|280.41|278.21|281.97|279.77|279.33|277.13|0
1714492200000|2024-04-30 15:50:00|280.25|278.05|279.92|277.72|280.9|278.7|279.1|276.9|0
1714492500000|2024-04-30 15:55:00|280.08|277.88|282.88|280.68|283.54|281.34|280.08|277.88|0
1714492800000|2024-04-30 16:00:00|282.71|280.51|281.06|278.86|283.2|281|279.75|277.55|0
1714493100000|2024-04-30 16:05:00|280.9|278.7|280.9|278.7|281.23|279.03|279.59|277.39|0
1714493400000|2024-04-30 16:10:00|281.06|278.86|284.19|281.99|284.19|281.99|281.06|278.86|0
1714493700000|2024-04-30 16:15:00|283.53|281.33|284.02|281.82|284.36|282.16|282.54|280.34|0
1714494000000|2024-04-30 16:20:00|284.19|281.99|284.52|282.32|286|283.8|284.19|281.99|0
1714494300000|2024-04-30 16:25:00|284.35|282.15|283.69|281.49|285.67|283.47|283.36|281.16|0
1714494600000|2024-04-30 16:30:00|283.86|281.66|274.7|272.5|283.86|281.66|273.89|271.69|0
1714494900000|2024-04-30 16:35:00|274.54|272.34|274.7|272.5|277.3|275.1|274.37|272.17|0
1714495200000|2024-04-30 16:40:00|274.53|272.33|272.91|270.71|275.18|272.98|271.62|269.42|0
1714495500000|2024-04-30 16:45:00|272.59|270.39|272.59|270.39|273.23|271.03|271.46|269.26|0
1714495800000|2024-04-30 16:50:00|272.91|270.71|272.6|270.4|273.88|271.68|271.56|269.36|0
1714496100000|2024-04-30 16:55:00|272.44|270.24|274.21|272.01|275.51|273.31|271.95|269.75|0
1714496400000|2024-04-30 17:00:00|274.05|271.85|273.56|271.36|277.14|274.94|272.11|269.91|0
1714496700000|2024-04-30 17:05:00|273.4|271.2|274.05|271.85|275.51|273.31|272.59|270.39|0
1714497000000|2024-04-30 17:10:00|274.21|272.01|272.27|270.07|275.18|272.98|271.14|268.94|0
1714497300000|2024-04-30 17:15:00|272.43|270.23|272.59|270.39|273.23|271.03|270.97|268.77|0
1714497600000|2024-04-30 17:20:00|272.91|270.71|274.53|272.33|275.34|273.14|272.75|270.55|0
1714497900000|2024-04-30 17:25:00|274.69|272.49|273.71|271.51|276.31|274.11|273.71|271.51|0
1714498200000|2024-04-30 17:30:00|273.88|271.68|274.85|272.65|275.17|272.97|273.07|270.87|0
1714498500000|2024-04-30 17:35:00|274.52|272.32|276.31|274.11|276.47|274.27|274.36|272.16|0
1714498800000|2024-04-30 17:40:00|276.15|273.95|275.49|273.29|278.43|276.23|274.52|272.32|0
1714499100000|2024-04-30 17:45:00|275.66|273.46|277.51|275.31|277.51|275.31|275.66|273.46|0
1714499400000|2024-04-30 17:50:00|277.68|275.48|279.64|277.44|279.8|277.6|277.19|274.99|0
1714499700000|2024-04-30 17:55:00|279.8|277.6|278.78|276.58|280.46|278.26|278.45|276.25|0
1714500000000|2024-04-30 18:00:00|278.94|276.74|281.08|278.88|281.57|279.37|278.62|276.42|0
1714500300000|2024-04-30 18:05:00|280.91|278.71|278.12|275.92|281.08|278.88|277.3|275.1|0
1714500600000|2024-04-30 18:10:00|278.28|276.08|277.14|274.94|279.27|277.07|276.98|274.78|0
1714500900000|2024-04-30 18:15:00|277.3|275.1|276.16|273.96|277.95|275.75|275.67|273.47|0
1714501200000|2024-04-30 18:20:00|276.48|274.28|276.15|273.95|278.44|276.24|275.99|273.79|0
1714501500000|2024-04-30 18:25:00|275.99|273.79|272.58|270.38|276.97|274.77|272.41|270.21|0
1714501800000|2024-04-30 18:30:00|272.9|270.7|275.82|273.62|275.99|273.79|272.9|270.7|0
1714502100000|2024-04-30 18:35:00|275.66|273.46|276.25|274.05|276.74|274.54|274.51|272.31|0
1714502400000|2024-04-30 18:40:00|276.41|274.21|274.13|271.93|276.57|274.37|273.48|271.28|0
1714502700000|2024-04-30 18:45:00|274.29|272.09|271.54|269.34|274.94|272.74|271.54|269.34|0
1714503000000|2024-04-30 18:50:00|271.7|269.5|268.79|266.59|271.7|269.5|267.99|265.79|0
1714503300000|2024-04-30 18:55:00|268.63|266.43|270.72|268.52|270.72|268.52|268.47|266.27|0
1714503600000|2024-04-30 19:00:00|270.56|268.36|272.34|270.14|273.15|270.95|269.92|267.72|0
1714503900000|2024-04-30 19:05:00|272.5|270.3|272.34|270.14|273.15|270.95|272.01|269.81|0
1714504200000|2024-04-30 19:10:00|272.5|270.3|272.17|269.97|273.63|271.43|272.17|269.97|0
1714504500000|2024-04-30 19:15:00|272.33|270.13|268.94|266.74|272.33|270.13|268.62|266.42|0
1714504800000|2024-04-30 19:20:00|269.11|266.91|267.66|265.46|270.72|268.52|266.86|264.66|0
1714505100000|2024-04-30 19:25:00|267.82|265.62|270.23|268.03|270.71|268.51|267.5|265.3|0
1714505400000|2024-04-30 19:30:00|270.39|268.19|271.36|269.16|271.84|269.64|269.26|267.06|0
1714505700000|2024-04-30 19:35:00|271.52|269.32|269.1|266.9|272|269.8|268.13|265.93|0
1714506000000|2024-04-30 19:40:00|268.94|266.74|269.09|266.89|271.03|268.83|268.93|266.73|0
1714506300000|2024-04-30 19:45:00|269.26|267.06|272.64|270.44|272.97|270.77|268.61|266.41|0
1714506600000|2024-04-30 19:50:00|271.51|269.31|262.06|259.86|271.51|269.31|261.11|258.91|0
1714506900000|2024-04-30 19:55:00|261.43|259.23|253.71|251.51|261.43|259.23|253.24|251.04|0
1714507200000|2024-04-30 20:00:00|253.4|251.2|256.21|254.01|259.12|256.92|247.2|245|0
1714507500000|2024-04-30 20:05:00|255.9|253.7|251.53|249.33|256.78|254.58|248.04|245.84|0
1714507800000|2024-04-30 20:10:00|251.61|249.41|251.84|249.64|252.39|250.19|249.59|247.39|0
1714508100000|2024-04-30 20:15:00|251.55|249.15|245.99|243.59|251.55|249.15|243.38|240.98|0
1714508400000|2024-04-30 20:20:00|246.07|243.67|247.38|244.98|248.23|245.83|245.84|243.44|0
1714508700000|2024-04-30 20:25:00|247.22|244.82|244.91|242.51|248.46|246.06|244.91|242.51|0
1714509000000|2024-04-30 20:30:00|244.76|242.36|245.98|243.58|247.37|244.97|244.76|242.36|0
1714509300000|2024-04-30 20:35:00|245.83|243.43|246.75|244.35|247.37|244.97|245.83|243.43|0
1714509600000|2024-04-30 20:40:00|246.91|244.51|246.91|244.51|247.52|245.12|246.44|244.04|0
1714509900000|2024-04-30 20:45:00|247.21|244.81|245.82|243.42|247.29|244.89|245.52|243.12|0
1714510200000|2024-04-30 20:50:00|245.98|243.58|246.13|243.73|246.44|244.04|245.82|243.42|0
1714510500000|2024-04-30 20:55:00|246.05|243.65|245.59|243.19|247.05|244.65|245.36|242.96|0
1714510800000|2024-04-30 21:00:00|245.53|243.13|245.28|242.88|246.1|243.7|245.12|242.72|0
1714511100000|2024-04-30 21:05:00|245.71|243.31|244.94|242.54|245.85|243.45|244.94|242.54|0
1714511400000|2024-04-30 21:10:00|245.08|242.68|244.98|242.58|245.24|242.84|244.59|242.19|0
1714511700000|2024-04-30 21:15:00|245.03|242.63|245.44|243.04|245.5|243.1|245.03|242.63|0
1714512000000|2024-04-30 21:20:00|245.59|243.19|245.52|243.12|245.59|243.19|245.32|242.92|0
1714512300000|2024-04-30 21:25:00|245.38|242.98|245.43|243.03|245.5|243.1|245.32|242.92|0
1714512600000|2024-04-30 21:30:00|245.34|242.94|245.27|242.87|245.34|242.94|245.27|242.87|0
1714512900000|2024-04-30 21:35:00|245.29|242.89|245.24|242.84|245.29|242.89|245.24|242.84|0
1714513200000|2024-04-30 21:40:00|245.13|242.73|244.23|241.83|245.13|242.73|244.23|241.83|0
1714513500000|2024-04-30 21:45:00|244.03|241.63|241.87|239.47|244.05|241.65|241.71|239.31|0
1714513800000|2024-04-30 21:50:00|241.85|239.45|242.34|239.94|242.34|239.94|241.41|239.01|0
1714514100000|2024-04-30 21:55:00|242.23|239.83|242.1|239.7|242.32|239.92|241.57|239.17|0
1714514400000|2024-04-30 22:00:00|241.73|239.33|246.1|243.7|246.56|244.16|241.73|239.33|0
1714514700000|2024-04-30 22:05:00|245.95|243.55|243.87|241.47|245.95|243.55|243.56|241.16|0
1714515000000|2024-04-30 22:10:00|243.95|241.55|244.41|242.01|244.94|242.54|242.79|240.39|0
1714515300000|2024-04-30 22:15:00|244.1|241.7|245.02|242.62|245.17|242.77|243.71|241.31|0
1714515600000|2024-04-30 22:20:00|244.86|242.46|245.01|242.61|245.32|242.92|243.79|241.39|0
1714515900000|2024-04-30 22:25:00|245.17|242.77|244.01|241.61|245.63|243.23|244.01|241.61|0
1714516200000|2024-04-30 22:30:00|243.94|241.54|245.93|243.53|245.93|243.53|243.94|241.54|0
1714516500000|2024-04-30 22:35:00|245.78|243.38|246.01|243.61|246.55|244.15|245.62|243.22|0
1714516800000|2024-04-30 22:40:00|246.09|243.69|245.93|243.53|246.55|244.15|245.62|243.22|0
1714517100000|2024-04-30 22:45:00|245.85|243.45|245.31|242.91|246.08|243.68|245.31|242.91|0
1714517400000|2024-04-30 22:50:00|245.39|242.99|246.15|243.75|246.15|243.75|245.31|242.91|0
1714517700000|2024-04-30 22:55:00|246.08|243.68|245.77|243.37|246.23|243.83|245.61|243.21|0
1714518000000|2024-04-30 23:00:00|245.69|243.29|245.61|243.21|245.77|243.37|245|242.6|0
1714518300000|2024-04-30 23:05:00|245.46|243.06|247.31|244.91|247.46|245.06|245.46|243.06|0
1714518600000|2024-04-30 23:10:00|247.38|244.98|247.61|245.21|248.15|245.75|247|244.6|0
1714518900000|2024-04-30 23:15:00|247.22|244.82|246.76|244.36|247.46|245.06|246.53|244.13|0
1714519200000|2024-04-30 23:20:00|246.68|244.28|246.22|243.82|246.84|244.44|246.07|243.67|0
1714519500000|2024-04-30 23:25:00|246.29|243.89|245.76|243.36|246.37|243.97|245.76|243.36|0
1714519800000|2024-04-30 23:30:00|245.83|243.43|244.52|242.12|245.91|243.51|244.37|241.97|0
1714520100000|2024-04-30 23:35:00|244.37|241.97|244.22|241.82|244.83|242.43|244.06|241.66|0
1714520400000|2024-04-30 23:40:00|244.37|241.97|245.75|243.35|245.75|243.35|244.37|241.97|0
1714520700000|2024-04-30 23:45:00|245.9|243.5|246.13|243.73|246.36|243.96|245.9|243.5|0
1714521000000|2024-04-30 23:50:00|246.21|243.81|245.44|243.04|246.21|243.81|245.13|242.73|0
1714521300000|2024-04-30 23:55:00|245.59|243.19|247.13|244.73|247.13|244.73|245.44|243.04|0
1714521600000|2024-05-01 00:00:00|247.44|245.04|248.21|245.81|248.21|245.81|247.13|244.73|0
1714521900000|2024-05-01 00:05:00|248.06|245.66|247.59|245.19|248.06|245.66|247.13|244.73|0
1714522200000|2024-05-01 00:10:00|247.74|245.34|248.05|245.65|248.52|246.12|247.59|245.19|0
1714522500000|2024-05-01 00:15:00|247.95|245.75|246.56|244.36|248.11|245.91|246.32|244.12|0
1714522800000|2024-05-01 00:20:00|246.63|244.43|247.02|244.82|247.48|245.28|246.56|244.36|0
1714523100000|2024-05-01 00:25:00|246.94|244.74|247.77|245.57|247.94|245.74|246.25|244.05|0
1714523400000|2024-05-01 00:30:00|247.93|245.73|248|245.8|248|245.8|247.31|245.11|0
1714523700000|2024-05-01 00:35:00|248.08|245.88|248.08|245.88|248.15|245.95|247.46|245.26|0
1714524000000|2024-05-01 00:40:00|247.92|245.72|247.46|245.26|247.92|245.72|247.31|245.11|0
1714524300000|2024-05-01 00:45:00|247.31|245.11|247.3|245.1|247.31|245.11|246.69|244.49|0
1714524600000|2024-05-01 00:50:00|247.15|244.95|248.07|245.87|248.54|246.34|247.15|244.95|0
1714524900000|2024-05-01 00:55:00|248.23|246.03|248.69|246.49|248.84|246.64|247.92|245.72|0
1714525200000|2024-05-01 01:00:00|248.61|246.41|248.53|246.33|248.69|246.49|247.92|245.72|0
1714525500000|2024-05-01 01:05:00|248.68|246.48|248.53|246.33|248.68|246.48|247.91|245.71|0
1714525800000|2024-05-01 01:10:00|248.37|246.17|248.68|246.48|249.15|246.95|248.37|246.17|0
1714526100000|2024-05-01 01:15:00|248.84|246.64|248.52|246.32|249.14|246.94|248.52|246.32|0
1714526400000|2024-05-01 01:20:00|248.6|246.4|248.83|246.63|248.99|246.79|248.21|246.01|0
1714526700000|2024-05-01 01:25:00|248.52|246.32|249.14|246.94|249.14|246.94|247.75|245.55|0
1714527000000|2024-05-01 01:30:00|249.29|247.09|248.52|246.32|249.29|247.09|248.36|246.16|0
1714527300000|2024-05-01 01:35:00|248.36|246.16|247.9|245.7|248.36|246.16|247.59|245.39|0
1714527600000|2024-05-01 01:40:00|248.13|245.93|248.82|246.62|248.82|246.62|248.13|245.93|0
1714527900000|2024-05-01 01:45:00|248.74|246.54|248.82|246.62|248.98|246.78|248.59|246.39|0
1714528200000|2024-05-01 01:50:00|248.97|246.77|248.97|246.77|249.05|246.85|248.82|246.62|0
1714528500000|2024-05-01 01:55:00|248.89|246.69|248.97|246.77|249.13|246.93|248.82|246.62|0
1714528800000|2024-05-01 02:00:00|249.04|246.84|248.5|246.3|249.04|246.84|248.2|246|0
1714529100000|2024-05-01 02:05:00|248.35|246.15|247.58|245.38|248.5|246.3|247.42|245.22|0
1714529400000|2024-05-01 02:10:00|247.89|245.69|247.88|245.68|248.19|245.99|247.58|245.38|0
1714529700000|2024-05-01 02:15:00|247.73|245.53|248.19|245.99|248.34|246.14|247.73|245.53|0
1714530000000|2024-05-01 02:20:00|248.26|246.06|248.65|246.45|248.65|246.45|248.19|245.99|0
1714530300000|2024-05-01 02:25:00|248.5|246.3|248.49|246.29|248.5|246.3|248.34|246.14|0
1714530600000|2024-05-01 02:30:00|248.65|246.45|248.8|246.6|248.96|246.76|248.49|246.29|0
1714530900000|2024-05-01 02:35:00|248.65|246.45|250.19|247.99|250.35|248.15|248.49|246.29|0
1714531200000|2024-05-01 02:40:00|250.26|248.06|250.03|247.83|250.5|248.3|249.88|247.68|0
1714531500000|2024-05-01 02:45:00|249.88|247.68|250.03|247.83|250.03|247.83|249.57|247.37|0
1714531800000|2024-05-01 02:50:00|249.95|247.75|249.87|247.67|250.5|248.3|249.72|247.52|0
1714532100000|2024-05-01 02:55:00|249.72|247.52|249.87|247.67|249.87|247.67|249.64|247.44|0
1714532400000|2024-05-01 03:00:00|250.03|247.83|250.64|248.44|250.96|248.76|250.03|247.83|0
1714532700000|2024-05-01 03:05:00|250.8|248.6|250.8|248.6|250.95|248.75|250.64|248.44|0
1714533000000|2024-05-01 03:10:00|250.72|248.52|250.49|248.29|251.03|248.83|250.49|248.29|0
1714533300000|2024-05-01 03:15:00|250.33|248.13|250.64|248.44|250.79|248.59|250.33|248.13|0
1714533600000|2024-05-01 03:20:00|250.79|248.59|250.79|248.59|250.79|248.59|250.64|248.44|0
1714533900000|2024-05-01 03:25:00|250.87|248.67|250.79|248.59|251.26|249.06|250.79|248.59|0
1714534200000|2024-05-01 03:30:00|250.86|248.66|250.94|248.74|251.25|249.05|250.79|248.59|0
1714534500000|2024-05-01 03:35:00|251.02|248.82|250.94|248.74|251.25|249.05|250.78|248.58|0
1714534800000|2024-05-01 03:40:00|251.09|248.89|251.09|248.89|251.25|249.05|250.94|248.74|0
1714535100000|2024-05-01 03:45:00|250.94|248.74|250.94|248.74|251.09|248.89|250.47|248.27|0
1714535400000|2024-05-01 03:50:00|250.85|248.65|251.55|249.35|251.55|249.35|250.78|248.58|0
1714535700000|2024-05-01 03:55:00|251.71|249.51|251.71|249.51|251.86|249.66|251.55|249.35|0
1714536000000|2024-05-01 04:00:00|251.78|249.58|252.47|250.27|252.47|250.27|251.55|249.35|0
1714536300000|2024-05-01 04:05:00|252.62|250.42|252.62|250.42|252.62|250.42|252.31|250.11|0
1714536600000|2024-05-01 04:10:00|252.47|250.27|252|249.8|252.47|250.27|251.92|249.72|0
1714536900000|2024-05-01 04:15:00|251.84|249.64|252.15|249.95|252.15|249.95|251.84|249.64|0
1714537200000|2024-05-01 04:20:00|252|249.8|251.84|249.64|252|249.8|251.68|249.48|0
1714537500000|2024-05-01 04:25:00|251.68|249.48|251.68|249.48|251.84|249.64|251.53|249.33|0
1714537800000|2024-05-01 04:30:00|251.84|249.64|251.83|249.63|251.99|249.79|251.68|249.48|0
1714538100000|2024-05-01 04:35:00|251.91|249.71|252.14|249.94|252.22|250.02|251.83|249.63|0
1714538400000|2024-05-01 04:40:00|251.99|249.79|251.99|249.79|252.22|250.02|251.99|249.79|0
1714538700000|2024-05-01 04:45:00|252.14|249.94|252.6|250.4|252.61|250.41|251.98|249.78|0
1714539000000|2024-05-01 04:50:00|252.76|250.56|252.29|250.09|252.76|250.56|252.29|250.09|0
1714539300000|2024-05-01 04:55:00|252.37|250.17|252.45|250.25|252.6|250.4|252.29|250.09|0
1714539600000|2024-05-01 05:00:00|252.29|250.09|251.98|249.78|252.44|250.24|251.98|249.78|0
1714539900000|2024-05-01 05:05:00|252.13|249.93|251.82|249.62|252.29|250.09|251.82|249.62|0
1714540200000|2024-05-01 05:10:00|251.89|249.69|251.82|249.62|251.89|249.69|251.66|249.46|0
1714540500000|2024-05-01 05:15:00|251.66|249.46|251.66|249.46|251.82|249.62|251.35|249.15|0
1714540800000|2024-05-01 05:20:00|251.58|249.38|251.04|248.84|251.66|249.46|250.88|248.68|0
1714541100000|2024-05-01 05:25:00|251.19|248.99|250.57|248.37|251.19|248.99|250.57|248.37|0
1714541400000|2024-05-01 05:30:00|250.73|248.53|250.72|248.52|250.88|248.68|250.26|248.06|0
1714541700000|2024-05-01 05:35:00|250.88|248.68|251.03|248.83|251.19|248.99|250.72|248.52|0
1714542000000|2024-05-01 05:40:00|250.95|248.75|250.1|247.9|251.03|248.83|249.79|247.59|0
1714542300000|2024-05-01 05:45:00|250.25|248.05|250.56|248.36|250.56|248.36|250.1|247.9|0
1714542600000|2024-05-01 05:50:00|250.72|248.52|250.87|248.67|250.87|248.67|250.56|248.36|0
1714542900000|2024-05-01 05:55:00|250.71|248.51|250.09|247.89|250.71|248.51|250.09|247.89|0
1714543200000|2024-05-01 06:00:00|250.17|247.97|249.86|247.66|251.33|249.13|249.78|247.58|0
1714543500000|2024-05-01 06:05:00|249.78|247.58|248.85|246.65|249.78|247.58|248.47|246.27|0
1714543800000|2024-05-01 06:10:00|248.7|246.5|249.39|247.19|249.62|247.42|248.55|246.35|0
1714544100000|2024-05-01 06:15:00|249.47|247.27|248.62|246.42|249.47|247.27|248.54|246.34|0
1714544400000|2024-05-01 06:20:00|248.54|246.34|248.38|246.18|248.85|246.65|248.23|246.03|0
1714544700000|2024-05-01 06:25:00|248.23|246.03|247.77|245.57|248.54|246.34|247.46|245.26|0
1714545000000|2024-05-01 06:30:00|247.84|245.64|247.3|245.1|247.84|245.64|246.15|243.95|0
1714545300000|2024-05-01 06:35:00|247.38|245.18|246.38|244.18|247.76|245.56|246.23|244.03|0
1714545600000|2024-05-01 06:40:00|246.53|244.33|245.91|243.71|246.53|244.33|244.46|242.26|0
1714545900000|2024-05-01 06:45:00|246.06|243.86|246.21|244.01|246.45|244.25|245.68|243.48|0
1714546200000|2024-05-01 06:50:00|246.29|244.09|245.68|243.48|246.29|244.09|245.44|243.24|0
1714546500000|2024-05-01 06:55:00|245.44|243.24|246.98|244.78|247.06|244.86|245.06|242.86|0
1714546800000|2024-05-01 07:00:00|246.9|244.7|247.05|244.85|247.52|245.32|246.59|244.39|0
1714547100000|2024-05-01 07:05:00|247.13|244.93|246.74|244.54|247.36|245.16|245.82|243.62|0
1714547400000|2024-05-01 07:10:00|246.9|244.7|246.59|244.39|247.05|244.85|246.13|243.93|0
1714547700000|2024-05-01 07:15:00|246.43|244.23|246.74|244.54|246.74|244.54|246.13|243.93|0
1714548000000|2024-05-01 07:20:00|246.66|244.46|247.97|245.77|248.28|246.08|246.59|244.39|0
1714548300000|2024-05-01 07:25:00|248.12|245.92|246.58|244.38|248.12|245.92|246.43|244.23|0
1714548600000|2024-05-01 07:30:00|246.5|244.3|246.27|244.07|246.5|244.3|245.81|243.61|0
1714548900000|2024-05-01 07:35:00|246.43|244.23|245.2|243|246.43|244.23|244.74|242.54|0
1714549200000|2024-05-01 07:40:00|245.27|243.07|244.89|242.69|245.88|243.68|244.89|242.69|0
1714549500000|2024-05-01 07:45:00|244.73|242.53|242.82|240.62|244.73|242.53|242.75|240.55|0
1714549800000|2024-05-01 07:50:00|242.9|240.7|242.44|240.24|243.05|240.85|241.98|239.78|0
1714550100000|2024-05-01 07:55:00|242.29|240.09|243.51|241.31|243.66|241.46|242.14|239.94|0
1714550400000|2024-05-01 08:00:00|243.35|241.15|244.03|241.83|244.12|241.92|243.35|241.15|0
1714550700000|2024-05-01 08:05:00|244.11|241.91|244.57|242.37|245.8|243.6|244.11|241.91|0
1714551000000|2024-05-01 08:10:00|244.72|242.52|244.42|242.22|245.34|243.14|244.26|242.06|0
1714551300000|2024-05-01 08:15:00|244.57|242.37|243.04|240.84|244.72|242.52|243.04|240.84|0
1714551600000|2024-05-01 08:20:00|242.89|240.69|244.56|242.36|244.87|242.67|242.89|240.69|0
1714551900000|2024-05-01 08:25:00|244.41|242.21|244.26|242.06|245.48|243.28|244.26|242.06|0
1714552200000|2024-05-01 08:30:00|244.33|242.13|244.87|242.67|245.17|242.97|244.26|242.06|0
1714552500000|2024-05-01 08:35:00|244.94|242.74|244.1|241.9|245.17|242.97|243.95|241.75|0
1714552800000|2024-05-01 08:40:00|243.95|241.75|243.18|240.98|244.56|242.36|243.03|240.83|0
1714553100000|2024-05-01 08:45:00|243.33|241.13|243.64|241.44|243.64|241.44|242.72|240.52|0
1714553400000|2024-05-01 08:50:00|243.48|241.28|243.79|241.59|243.94|241.74|242.87|240.67|0
1714553700000|2024-05-01 08:55:00|243.94|241.74|244.55|242.35|245.32|243.12|243.71|241.51|0
1714554000000|2024-05-01 09:00:00|244.4|242.2|242.87|240.67|244.7|242.5|242.87|240.67|0
1714554300000|2024-05-01 09:05:00|242.71|240.51|239.37|237.17|243.63|241.43|238.77|236.57|0
1714554600000|2024-05-01 09:10:00|239.22|237.02|239.82|237.62|239.98|237.78|238.31|236.11|0
1714554900000|2024-05-01 09:15:00|239.98|237.78|240.43|238.23|240.58|238.38|239.82|237.62|0
1714555200000|2024-05-01 09:20:00|240.28|238.08|239.97|237.77|240.43|238.23|239.37|237.17|0
1714555500000|2024-05-01 09:25:00|239.67|237.47|238.76|236.56|240.27|238.07|238.76|236.56|0
1714555800000|2024-05-01 09:30:00|238.61|236.41|237.4|235.2|238.91|236.71|236.57|234.37|0
1714556100000|2024-05-01 09:35:00|237.55|235.35|237.85|235.65|238.3|236.1|237.4|235.2|0
1714556400000|2024-05-01 09:40:00|237.7|235.5|238.3|236.1|238.45|236.25|237.7|235.5|0
1714556700000|2024-05-01 09:45:00|238.15|235.95|240.11|237.91|240.26|238.06|237.37|235.17|0
1714557000000|2024-05-01 09:50:00|239.8|237.6|239.8|237.6|240.86|238.66|239.65|237.45|0
1714557300000|2024-05-01 09:55:00|239.95|237.75|239.2|237|240.26|238.06|239.2|237|0
1714557600000|2024-05-01 10:00:00|239.35|237.15|238.74|236.54|239.35|237.15|238.14|235.94|0
1714557900000|2024-05-01 10:05:00|238.59|236.39|238.44|236.24|238.59|236.39|238.44|236.24|0
1714558200000|2024-05-01 10:10:00|239.04|236.84|237.68|235.48|239.04|236.84|237.53|235.33|0
1714558500000|2024-05-01 10:15:00|237.53|235.33|238.43|236.23|238.43|236.23|237.53|235.33|0
1714558800000|2024-05-01 10:20:00|238.58|236.38|237.53|235.33|239.03|236.83|237.37|235.17|0
1714559100000|2024-05-01 10:25:00|237.6|235.4|236.77|234.57|237.83|235.63|236.77|234.57|0
1714559400000|2024-05-01 10:30:00|236.62|234.42|236.77|234.57|237.37|235.17|235.57|233.37|0
1714559700000|2024-05-01 10:35:00|236.62|234.42|237.97|235.77|238.57|236.37|236.17|233.97|0
1714560000000|2024-05-01 10:40:00|237.82|235.62|238.57|236.37|238.64|236.44|237.52|235.32|0
1714560300000|2024-05-01 10:45:00|238.64|236.44|239.1|236.9|239.63|237.43|238.42|236.22|0
1714560600000|2024-05-01 10:50:00|239.17|236.97|239.24|237.04|239.32|237.12|238.57|236.37|0
1714560900000|2024-05-01 10:55:00|239.32|237.12|240.83|238.63|240.99|238.79|239.32|237.12|0
1714561200000|2024-05-01 11:00:00|240.99|238.79|240.68|238.48|240.99|238.79|239.77|237.57|0
1714561500000|2024-05-01 11:05:00|240.6|238.4|240.98|238.78|241.44|239.24|240.6|238.4|0
1714561800000|2024-05-01 11:10:00|241.13|238.93|241.59|239.39|241.74|239.54|240.83|238.63|0
1714562100000|2024-05-01 11:15:00|241.66|239.46|241.43|239.23|241.74|239.54|241.28|239.08|0
1714562400000|2024-05-01 11:20:00|241.59|239.39|242.34|240.14|243.11|240.91|241.28|239.08|0
1714562700000|2024-05-01 11:25:00|242.19|239.99|241.13|238.93|242.8|240.6|240.97|238.77|0
1714563000000|2024-05-01 11:30:00|241.28|239.08|241.04|238.84|242.19|239.99|240.97|238.77|0
1714563300000|2024-05-01 11:35:00|241.12|238.92|240.97|238.77|241.27|239.07|240.82|238.62|0
1714563600000|2024-05-01 11:40:00|240.89|238.69|241.96|239.76|241.96|239.76|240.66|238.46|0
1714563900000|2024-05-01 11:45:00|241.88|239.68|241.66|239.46|242.11|239.91|241.35|239.15|0
1714564200000|2024-05-01 11:50:00|241.5|239.3|239.08|236.88|241.5|239.3|238.78|236.58|0
1714564500000|2024-05-01 11:55:00|238.93|236.73|239.68|237.48|239.98|237.78|238.93|236.73|0
1714564800000|2024-05-01 12:00:00|239.53|237.33|241.35|239.15|241.5|239.3|239.08|236.88|0
1714565100000|2024-05-01 12:05:00|241.5|239.3|240.59|238.39|241.5|239.3|239.98|237.78|0
1714565400000|2024-05-01 12:10:00|240.89|238.69|240.73|238.53|241.95|239.75|240.58|238.38|0
1714565700000|2024-05-01 12:15:00|240.66|238.46|243.01|240.81|243.16|240.96|239.22|237.02|0
1714566000000|2024-05-01 12:20:00|242.86|240.66|241.79|239.59|243.23|241.03|241.49|239.29|0
1714566300000|2024-05-01 12:25:00|242.1|239.9|241.64|239.44|242.86|240.66|241.49|239.29|0
1714566600000|2024-05-01 12:30:00|241.49|239.29|244.22|242.02|247.67|245.47|240.73|238.53|0
1714566900000|2024-05-01 12:35:00|244.38|242.18|246.21|244.01|247.13|244.93|244.07|241.87|0
1714567200000|2024-05-01 12:40:00|245.9|243.7|245.75|243.55|246.21|244.01|244.37|242.17|0
1714567500000|2024-05-01 12:45:00|245.9|243.7|245.9|243.7|246.97|244.77|245.59|243.39|0
1714567800000|2024-05-01 12:50:00|246.05|243.85|245.44|243.24|246.36|244.16|245.44|243.24|0
1714568100000|2024-05-01 12:55:00|245.59|243.39|245.28|243.08|246.2|244|244.37|242.17|0
1714568400000|2024-05-01 13:00:00|244.98|242.78|245.13|242.93|246.2|244|244.82|242.62|0
1714568700000|2024-05-01 13:05:00|244.97|242.77|246.04|243.84|246.5|244.3|244.82|242.62|0
1714569000000|2024-05-01 13:10:00|246.2|244|247.42|245.22|248.04|245.84|246.04|243.84|0
1714569300000|2024-05-01 13:15:00|247.27|245.07|248.5|246.3|248.81|246.61|247.27|245.07|0
1714569600000|2024-05-01 13:20:00|248.19|245.99|248.03|245.83|248.96|246.76|248.03|245.83|0
1714569900000|2024-05-01 13:25:00|248.19|245.99|247.88|245.68|249.42|247.22|247.57|245.37|0
1714570200000|2024-05-01 13:30:00|248.18|245.98|250.81|248.61|250.96|248.76|247.11|244.91|0
1714570500000|2024-05-01 13:35:00|250.65|248.45|248.8|246.6|251.27|249.07|248.49|246.29|0
1714570800000|2024-05-01 13:40:00|247.87|245.67|246.19|243.99|247.87|245.67|245.73|243.53|0
1714571100000|2024-05-01 13:45:00|246.64|244.44|245.88|243.68|246.8|244.6|244.96|242.76|0
1714571400000|2024-05-01 13:50:00|246.03|243.83|244.35|242.15|246.8|244.6|244.35|242.15|0
1714571700000|2024-05-01 13:55:00|244.5|242.3|244.19|241.99|245.1|242.9|242.21|240.01|0
1714572000000|2024-05-01 14:00:00|244.64|242.44|241.9|239.7|246.86|244.66|240.69|238.49|0
1714572300000|2024-05-01 14:05:00|241.6|239.4|242.81|240.61|245.71|243.51|241.44|239.24|0
1714572600000|2024-05-01 14:10:00|242.51|240.31|243.87|241.67|244.64|242.44|240.38|238.18|0
1714572900000|2024-05-01 14:15:00|243.42|241.22|243.57|241.37|244.48|242.28|242.35|240.15|0
1714573200000|2024-05-01 14:20:00|243.72|241.52|241.74|239.54|244.48|242.28|241.74|239.54|0
1714573500000|2024-05-01 14:25:00|241.89|239.69|244.48|242.28|246.01|243.81|241.74|239.54|0
1714573800000|2024-05-01 14:30:00|244.94|242.74|245.24|243.04|245.7|243.5|243.26|241.06|0
1714574100000|2024-05-01 14:35:00|245.55|243.35|246.62|244.42|247.08|244.88|245.24|243.04|0
1714574400000|2024-05-01 14:40:00|246.46|244.26|245.85|243.65|246.46|244.26|243.86|241.66|0
1714574700000|2024-05-01 14:45:00|245.92|243.72|246.24|244.04|246.85|244.65|245.16|242.96|0
1714575000000|2024-05-01 14:50:00|246.08|243.88|246.7|244.5|247.16|244.96|245.62|243.42|0
1714575300000|2024-05-01 14:55:00|246.85|244.65|247.16|244.96|248.54|246.34|245.93|243.73|0
1714575600000|2024-05-01 15:00:00|247.69|245.49|247.84|245.64|248.15|245.95|246.31|244.11|0
1714575900000|2024-05-01 15:05:00|248|245.8|243.6|241.4|248.46|246.26|243.6|241.4|0
1714576200000|2024-05-01 15:10:00|244.06|241.86|242.68|240.48|244.06|241.86|242.38|240.18|0
1714576500000|2024-05-01 15:15:00|242.53|240.33|240.1|237.9|242.99|240.79|239.19|236.99|0
1714576800000|2024-05-01 15:20:00|240.25|238.05|242.06|239.86|242.82|240.62|239.79|237.59|0
1714577100000|2024-05-01 15:25:00|241.91|239.71|243.58|241.38|243.74|241.54|241.45|239.25|0
1714577400000|2024-05-01 15:30:00|243.74|241.54|244.19|241.99|244.65|242.45|242.67|240.47|0
1714577700000|2024-05-01 15:35:00|244.35|242.15|245.18|242.98|245.18|242.98|243.43|241.23|0
1714578000000|2024-05-01 15:40:00|245.33|243.13|246.71|244.51|247.18|244.98|245.03|242.83|0
1714578300000|2024-05-01 15:45:00|246.87|244.67|243.95|241.75|246.87|244.67|243.8|241.6|0
1714578600000|2024-05-01 15:50:00|243.64|241.44|241.51|239.31|244.26|242.06|241.05|238.85|0
1714578900000|2024-05-01 15:55:00|241.35|239.15|239.98|237.78|242.72|240.52|239.98|237.78|0
1714579200000|2024-05-01 16:00:00|239.68|237.48|241.2|239|241.5|239.3|237.72|235.52|0
1714579500000|2024-05-01 16:05:00|241.35|239.15|241.35|239.15|241.65|239.45|239.98|237.78|0
1714579800000|2024-05-01 16:10:00|241.5|239.3|244.24|242.04|245.01|242.81|241.5|239.3|0
1714580100000|2024-05-01 16:15:00|244.4|242.2|243.02|240.82|245.01|242.81|242.56|240.36|0
1714580400000|2024-05-01 16:20:00|243.17|240.97|243.17|240.97|244.55|242.35|242.56|240.36|0
1714580700000|2024-05-01 16:25:00|243.32|241.12|245|242.8|245.46|243.26|243.17|240.97|0
1714581000000|2024-05-01 16:30:00|244.85|242.65|242.86|240.66|245|242.8|242.55|240.35|0
1714581300000|2024-05-01 16:35:00|242.71|240.51|242.71|240.51|244.08|241.88|241.94|239.74|0
1714581600000|2024-05-01 16:40:00|242.55|240.35|241.64|239.44|243.16|240.96|241.64|239.44|0
1714581900000|2024-05-01 16:45:00|241.79|239.59|242.7|240.5|242.85|240.65|241.63|239.43|0
1714582200000|2024-05-01 16:50:00|242.4|240.2|242.09|239.89|242.85|240.65|240.42|238.22|0
1714582500000|2024-05-01 16:55:00|242.24|240.04|241.17|238.97|243|240.8|240.26|238.06|0
1714582800000|2024-05-01 17:00:00|241.02|238.82|240.5|238.3|242.02|239.82|240.04|237.84|0
1714583100000|2024-05-01 17:05:00|240.35|238.15|240.04|237.84|241.1|238.9|239.28|237.08|0
1714583400000|2024-05-01 17:10:00|239.89|237.69|238.83|236.63|240.8|238.6|238.67|236.47|0
1714583700000|2024-05-01 17:15:00|238.98|236.78|238.22|236.02|239.73|237.53|238.07|235.87|0
1714584000000|2024-05-01 17:20:00|238.37|236.17|242.62|240.42|242.92|240.72|238.37|236.17|0
1714584300000|2024-05-01 17:25:00|242.47|240.27|242.92|240.72|243.38|241.18|241.55|239.35|0
1714584600000|2024-05-01 17:30:00|243.07|240.87|244.91|242.71|244.91|242.71|242.77|240.57|0
1714584900000|2024-05-01 17:35:00|245.06|242.86|245.19|242.99|247.06|244.86|244.6|242.4|0
1714585200000|2024-05-01 17:40:00|245.34|243.14|243.35|241.15|245.5|243.3|242.9|240.7|0
1714585500000|2024-05-01 17:45:00|243.2|241|245.03|242.83|245.65|243.45|242.9|240.7|0
1714585800000|2024-05-01 17:50:00|244.73|242.53|245.19|242.99|245.19|242.99|243.81|241.61|0
1714586100000|2024-05-01 17:55:00|245.18|242.98|244.72|242.52|245.8|243.6|243.65|241.45|0
1714586400000|2024-05-01 18:00:00|244.88|242.68|250.74|248.54|251.2|249|243.73|241.53|0
1714586700000|2024-05-01 18:05:00|251.05|248.85|247.49|245.29|252.14|249.94|245.95|243.75|0
1714587000000|2024-05-01 18:10:00|246.87|244.67|246.19|243.99|247.64|245.44|243.8|241.6|0
1714587300000|2024-05-01 18:15:00|245.89|243.69|247.27|245.07|248.35|246.15|245.73|243.53|0
1714587600000|2024-05-01 18:20:00|247.43|245.23|248.35|246.15|249.28|247.08|245.73|243.53|0
1714587900000|2024-05-01 18:25:00|248.97|246.77|257.1|254.9|257.25|255.05|248.04|245.84|0
1714588200000|2024-05-01 18:30:00|256.78|254.58|258.28|256.08|258.7|256.5|244.03|241.83|0
1714588500000|2024-05-01 18:35:00|257.81|255.61|264.94|262.74|265.74|263.54|246.45|244.25|0
1714588800000|2024-05-01 18:40:00|264.78|262.58|282.41|280.21|282.41|280.21|262.87|260.67|0
1714589100000|2024-05-01 18:45:00|282.58|280.38|278.03|275.83|282.58|280.38|270.71|268.51|0
1714589400000|2024-05-01 18:50:00|279.02|276.82|283.8|281.6|284.13|281.93|279.02|276.82|0
1714589700000|2024-05-01 18:55:00|283.14|280.94|283.71|281.51|285.13|282.93|279.02|276.82|0
1714590000000|2024-05-01 19:00:00|284.71|282.51|281.07|278.87|289.88|287.68|281.07|278.87|0
1714590300000|2024-05-01 19:05:00|280.74|278.54|284.54|282.34|287.04|284.84|277.94|275.74|0
1714590600000|2024-05-01 19:10:00|284.71|282.51|284.21|282.01|286.37|284.17|280.41|278.21|0
1714590900000|2024-05-01 19:15:00|284.71|282.51|282.05|279.85|287.2|285|281.56|279.36|0
1714591200000|2024-05-01 19:20:00|281.89|279.69|281.89|279.69|283.05|280.85|272.87|270.67|0
1714591500000|2024-05-01 19:25:00|282.05|279.85|278.92|276.72|285.53|283.33|277.44|275.24|0
1714591800000|2024-05-01 19:30:00|277.11|274.91|265.83|263.63|277.11|274.91|265.83|263.63|0
1714592100000|2024-05-01 19:35:00|266.39|264.19|255.48|253.28|266.39|264.19|251.72|249.52|0
1714592400000|2024-05-01 19:40:00|255.64|253.44|256.28|254.08|261.03|258.83|252.5|250.3|0
1714592700000|2024-05-01 19:45:00|255.97|253.77|257.81|255.61|262|259.8|252.69|250.49|0
1714593000000|2024-05-01 19:50:00|255.52|253.32|242.23|240.03|255.68|253.48|242.23|240.03|0
1714593300000|2024-05-01 19:55:00|241.77|239.57|237.66|235.46|243.92|241.72|237.66|235.46|0
1714593600000|2024-05-01 20:00:00|237.2|235|241.46|239.26|241.93|239.73|237.2|235|0
1714593900000|2024-05-01 20:05:00|241.77|239.57|241.77|239.57|243|240.8|241|238.8|0
1714594200000|2024-05-01 20:10:00|242.07|239.87|240.7|238.5|242.07|239.87|239.78|237.58|0
1714594500000|2024-05-01 20:15:00|240.8|238.4|240.87|238.47|241.1|238.7|239.42|237.02|0
1714594800000|2024-05-01 20:20:00|241.1|238.7|241.48|239.08|242.02|239.62|240.1|237.7|0
1714595100000|2024-05-01 20:25:00|241.56|239.16|240.79|238.39|241.71|239.31|240.64|238.24|0
1714595400000|2024-05-01 20:30:00|240.71|238.31|239.11|236.71|240.94|238.54|238.65|236.25|0
1714595700000|2024-05-01 20:35:00|238.96|236.56|239.56|237.16|240.79|238.39|238.57|236.17|0
1714596000000|2024-05-01 20:40:00|239.72|237.32|240.32|237.92|240.32|237.92|239.56|237.16|0
1714596300000|2024-05-01 20:45:00|240.63|238.23|241.85|239.45|242.31|239.91|240.48|238.08|0
1714596600000|2024-05-01 20:50:00|241.7|239.3|242.77|240.37|242.77|240.37|241.7|239.3|0
1714596900000|2024-05-01 20:55:00|242.62|240.22|242.84|240.44|243.38|240.98|242.31|239.91|0
1714597200000|2024-05-01 21:00:00|242.75|240.35|242.75|240.35|243.16|240.76|242.71|240.31|0
1714597500000|2024-05-01 21:05:00|242.59|240.19|242.73|240.33|242.79|240.39|242.5|240.1|0
1714597800000|2024-05-01 21:10:00|242.68|240.28|242.82|240.42|242.84|240.44|242.63|240.23|0
1714598100000|2024-05-01 21:15:00|242.75|240.35|242.86|240.46|242.9|240.5|242.75|240.35|0
1714598400000|2024-05-01 21:20:00|243.26|240.86|243.24|240.84|243.26|240.86|242.97|240.57|0
1714598700000|2024-05-01 21:25:00|243.19|240.79|243.42|241.02|243.67|241.27|243.17|240.77|0
1714599000000|2024-05-01 21:30:00|243.46|241.06|243.46|241.06|243.55|241.15|243.46|241.06|0
1714599300000|2024-05-01 21:35:00|243.48|241.08|243.57|241.17|243.64|241.24|243.48|241.08|0
1714599600000|2024-05-01 21:40:00|243.62|241.22|243.95|241.55|244.13|241.73|243.52|241.12|0
1714599900000|2024-05-01 21:45:00|243.93|241.53|243.81|241.41|243.93|241.53|243.77|241.37|0
1714600200000|2024-05-01 21:50:00|243.8|241.4|243.61|241.21|243.95|241.55|243.43|241.03|0
1714600500000|2024-05-01 21:55:00|243.73|241.33|244.01|241.61|244.1|241.7|243.66|241.26|0
1714600800000|2024-05-01 22:00:00|245.74|243.34|245.82|243.42|246.28|243.88|244.43|242.03|0
1714601100000|2024-05-01 22:05:00|245.97|243.57|245.97|243.57|247.52|245.12|245.89|243.49|0
1714601400000|2024-05-01 22:10:00|246.05|243.65|246.43|244.03|246.43|244.03|245.04|242.64|0
1714601700000|2024-05-01 22:15:00|246.28|243.88|245.81|243.41|246.74|244.34|245.2|242.8|0
1714602000000|2024-05-01 22:20:00|245.66|243.26|245.81|243.41|246.43|244.03|245.5|243.1|0
1714602300000|2024-05-01 22:25:00|245.96|243.56|246.12|243.72|246.74|244.34|245.96|243.56|0
1714602600000|2024-05-01 22:30:00|246.27|243.87|245.34|242.94|246.89|244.49|245.34|242.94|0
1714602900000|2024-05-01 22:35:00|245.19|242.79|246.89|244.49|246.96|244.56|244.88|242.48|0
1714603200000|2024-05-01 22:40:00|246.73|244.33|246.42|244.02|247.04|244.64|246.11|243.71|0
1714603500000|2024-05-01 22:45:00|246.58|244.18|246.42|244.02|246.73|244.33|246.11|243.71|0
1714603800000|2024-05-01 22:50:00|246.26|243.86|246.57|244.17|246.57|244.17|246.11|243.71|0
1714604100000|2024-05-01 22:55:00|246.73|244.33|246.49|244.09|246.73|244.33|246.26|243.86|0
1714604400000|2024-05-01 23:00:00|246.57|244.17|246.72|244.32|247.03|244.63|246.26|243.86|0
1714604700000|2024-05-01 23:05:00|246.57|244.17|246.56|244.16|247.03|244.63|246.41|244.01|0
1714605000000|2024-05-01 23:10:00|246.41|244.01|246.87|244.47|247.18|244.78|246.25|243.85|0
1714605300000|2024-05-01 23:15:00|246.79|244.39|246.87|244.47|247.03|244.63|246.71|244.31|0
1714605600000|2024-05-01 23:20:00|246.71|244.31|246.56|244.16|246.79|244.39|246.4|244|0
1714605900000|2024-05-01 23:25:00|246.63|244.23|246.71|244.31|246.87|244.47|246.09|243.69|0
1714606200000|2024-05-01 23:30:00|246.56|244.16|247.87|245.47|248.88|246.48|246.55|244.15|0
1714606500000|2024-05-01 23:35:00|247.64|245.24|247.95|245.55|248.41|246.01|247.56|245.16|0
1714606800000|2024-05-01 23:40:00|247.79|245.39|249.03|246.63|249.34|246.94|247.79|245.39|0
1714607100000|2024-05-01 23:45:00|249.19|246.79|250.43|248.03|250.43|248.03|249.03|246.63|0
1714607400000|2024-05-01 23:50:00|250.59|248.19|250.12|247.72|250.75|248.35|249.96|247.56|0
1714607700000|2024-05-01 23:55:00|250.43|248.03|250.58|248.18|251.05|248.65|250.43|248.03|0
1714608000000|2024-05-02 00:00:00|250.43|248.03|251.13|248.73|251.68|249.28|250.43|248.03|0
1714608300000|2024-05-02 00:05:00|251.21|248.81|251.21|248.81|251.52|249.12|250.89|248.49|0
1714608600000|2024-05-02 00:10:00|251.05|248.65|250.58|248.18|251.21|248.81|250.42|248.02|0
1714608900000|2024-05-02 00:15:00|250.48|248.28|250.94|248.74|251.26|249.06|250.48|248.28|0
1714609200000|2024-05-02 00:20:00|251.02|248.82|250.13|247.93|251.24|249.04|250.05|247.85|0
1714609500000|2024-05-02 00:25:00|249.97|247.77|251.21|249.01|251.68|249.48|249.97|247.77|0
1714609800000|2024-05-02 00:30:00|251.06|248.86|251.37|249.17|251.53|249.33|250.9|248.7|0
1714610100000|2024-05-02 00:35:00|251.52|249.32|252.62|250.42|253.08|250.88|251.44|249.24|0
1714610400000|2024-05-02 00:40:00|252.77|250.57|252.46|250.26|252.77|250.57|252.06|249.86|0
1714610700000|2024-05-02 00:45:00|252.61|250.41|253.55|251.35|253.55|251.35|252.61|250.41|0
1714611000000|2024-05-02 00:50:00|253.71|251.51|254.17|251.97|254.33|252.13|253.39|251.19|0
1714611300000|2024-05-02 00:55:00|254.02|251.82|253.08|250.88|254.33|252.13|253.08|250.88|0
1714611600000|2024-05-02 01:00:00|252.99|250.79|253.7|251.5|253.7|251.5|251.05|248.85|0
1714611900000|2024-05-02 01:05:00|253.86|251.66|253.93|251.73|254.17|251.97|253.23|251.03|0
1714612200000|2024-05-02 01:10:00|253.85|251.65|253.85|251.65|254.08|251.88|253.38|251.18|0
1714612500000|2024-05-02 01:15:00|254.01|251.81|254.63|252.43|254.63|252.43|253.85|251.65|0
1714612800000|2024-05-02 01:20:00|254.48|252.28|254.16|251.96|254.48|252.28|254|251.8|0
1714613100000|2024-05-02 01:25:00|254|251.8|253.06|250.86|254.32|252.12|253.06|250.86|0
1714613400000|2024-05-02 01:30:00|252.98|250.78|252.28|250.08|252.98|250.78|251.81|249.61|0
1714613700000|2024-05-02 01:35:00|252.12|249.92|251.65|249.45|252.75|250.55|251.65|249.45|0
1714614000000|2024-05-02 01:40:00|251.5|249.3|253.06|250.86|253.06|250.86|251.5|249.3|0
1714614300000|2024-05-02 01:45:00|252.9|250.7|252.59|250.39|253.37|251.17|252.43|250.23|0
1714614600000|2024-05-02 01:50:00|252.58|250.38|253.37|251.17|253.52|251.32|252.27|250.07|0
1714614900000|2024-05-02 01:55:00|253.36|251.16|253.99|251.79|253.99|251.79|253.21|251.01|0
1714615200000|2024-05-02 02:00:00|254.15|251.95|254.77|252.57|254.77|252.57|253.68|251.48|0
1714615500000|2024-05-02 02:05:00|254.61|252.41|255.4|253.2|255.4|253.2|254.61|252.41|0
1714615800000|2024-05-02 02:10:00|255.24|253.04|255|252.8|255.4|253.2|254.92|252.72|0
1714616100000|2024-05-02 02:15:00|255.08|252.88|255.24|253.04|255.39|253.19|254.92|252.72|0
1714616400000|2024-05-02 02:20:00|255.08|252.88|254.76|252.56|255.24|253.04|254.76|252.56|0
1714616700000|2024-05-02 02:25:00|254.92|252.72|254.76|252.56|255.08|252.88|254.76|252.56|0
1714617000000|2024-05-02 02:30:00|254.68|252.48|254.6|252.4|255.07|252.87|254.45|252.25|0
1714617300000|2024-05-02 02:35:00|254.44|252.24|255.07|252.87|255.15|252.95|254.44|252.24|0
1714617600000|2024-05-02 02:40:00|255.23|253.03|256.33|254.13|256.49|254.29|255.23|253.03|0
1714617900000|2024-05-02 02:45:00|256.48|254.28|255.54|253.34|256.8|254.6|255.54|253.34|0
1714618200000|2024-05-02 02:50:00|255.7|253.5|255.54|253.34|256.01|253.81|255.22|253.02|0
1714618500000|2024-05-02 02:55:00|255.45|253.25|255.53|253.33|255.69|253.49|255.45|253.25|0
1714618800000|2024-05-02 03:00:00|255.69|253.49|255.69|253.49|255.69|253.49|255.22|253.02|0
1714619100000|2024-05-02 03:05:00|255.53|253.33|255.06|252.86|255.76|253.56|255.06|252.86|0
1714619400000|2024-05-02 03:10:00|254.9|252.7|255.37|253.17|255.53|253.33|254.9|252.7|0
1714619700000|2024-05-02 03:15:00|255.45|253.25|255.05|252.85|255.68|253.48|255.05|252.85|0
1714620000000|2024-05-02 03:20:00|254.9|252.7|254.74|252.54|255.05|252.85|254.74|252.54|0
1714620300000|2024-05-02 03:25:00|254.81|252.61|255.52|253.32|255.84|253.64|254.81|252.61|0
1714620600000|2024-05-02 03:30:00|255.68|253.48|254.58|252.38|255.84|253.64|254.58|252.38|0
1714620900000|2024-05-02 03:35:00|254.42|252.22|254.1|251.9|254.42|252.22|253.63|251.43|0
1714621200000|2024-05-02 03:40:00|254.02|251.82|253.79|251.59|254.1|251.9|253.63|251.43|0
1714621500000|2024-05-02 03:45:00|253.94|251.74|254.26|252.06|254.41|252.21|253.86|251.66|0
1714621800000|2024-05-02 03:50:00|254.33|252.13|254.33|252.13|254.57|252.37|254.1|251.9|0
1714622100000|2024-05-02 03:55:00|254.25|252.05|254.17|251.97|254.41|252.21|254.09|251.89|0
1714622400000|2024-05-02 04:00:00|254.25|252.05|254.25|252.05|254.25|252.05|254.09|251.89|0
1714622700000|2024-05-02 04:05:00|254.41|252.21|254.56|252.36|254.56|252.36|254.25|252.05|0
1714623000000|2024-05-02 04:10:00|254.64|252.44|254.16|251.96|254.64|252.44|254.09|251.89|0
1714623300000|2024-05-02 04:15:00|254.25|252.05|254.09|251.89|254.25|252.05|253.77|251.57|0
1714623600000|2024-05-02 04:20:00|253.93|251.73|254.08|251.88|254.08|251.88|253.77|251.57|0
1714623900000|2024-05-02 04:25:00|254.24|252.04|253.45|251.25|254.24|252.04|253.3|251.1|0
1714624200000|2024-05-02 04:30:00|253.61|251.41|253.92|251.72|254.16|251.96|253.37|251.17|0
1714624500000|2024-05-02 04:35:00|254.08|251.88|253.92|251.72|254.15|251.95|253.77|251.57|0
1714624800000|2024-05-02 04:40:00|254|251.8|254.39|252.19|254.39|252.19|253.92|251.72|0
1714625100000|2024-05-02 04:45:00|254.23|252.03|253.92|251.72|254.39|252.19|253.92|251.72|0
1714625400000|2024-05-02 04:50:00|253.83|251.63|253.91|251.71|254.07|251.87|253.76|251.56|0
1714625700000|2024-05-02 04:55:00|254.07|251.87|254.54|252.34|254.54|252.34|253.91|251.71|0
1714626000000|2024-05-02 05:00:00|254.38|252.18|254.54|252.34|254.7|252.5|254.22|252.02|0
1714626300000|2024-05-02 05:05:00|254.69|252.49|253.83|251.63|255.17|252.97|253.83|251.63|0
1714626600000|2024-05-02 05:10:00|253.91|251.71|254.45|252.25|254.69|252.49|253.75|251.55|0
1714626900000|2024-05-02 05:15:00|254.53|252.33|254.37|252.17|254.85|252.65|254.22|252.02|0
1714627200000|2024-05-02 05:20:00|254.53|252.33|254.22|252.02|254.53|252.33|253.82|251.62|0
1714627500000|2024-05-02 05:25:00|254.21|252.01|253.9|251.7|254.29|252.09|253.9|251.7|0
1714627800000|2024-05-02 05:30:00|254.06|251.86|254.37|252.17|254.53|252.33|253.59|251.39|0
1714628100000|2024-05-02 05:35:00|254.44|252.24|253.81|251.61|254.52|252.32|253.43|251.23|0
1714628400000|2024-05-02 05:40:00|253.89|251.69|255.46|253.26|256.09|253.89|253.74|251.54|0
1714628700000|2024-05-02 05:45:00|255.38|253.18|254.68|252.48|255.78|253.58|254.68|252.48|0
1714629000000|2024-05-02 05:50:00|254.75|252.55|254.67|252.47|254.83|252.63|253.97|251.77|0
1714629300000|2024-05-02 05:55:00|254.52|252.32|253.89|251.69|254.59|252.39|253.89|251.69|0
1714629600000|2024-05-02 06:00:00|254.2|252|253.73|251.53|254.67|252.47|252.39|250.19|0
1714629900000|2024-05-02 06:05:00|253.88|251.68|252.79|250.59|254.51|252.31|252.47|250.27|0
1714630200000|2024-05-02 06:10:00|252.7|250.5|253.88|251.68|254.35|252.15|252.63|250.43|0
1714630500000|2024-05-02 06:15:00|253.72|251.52|254.98|252.78|254.98|252.78|253.48|251.28|0
1714630800000|2024-05-02 06:20:00|254.89|252.69|254.58|252.38|255.6|253.4|254.35|252.15|0
1714631100000|2024-05-02 06:25:00|254.74|252.54|254.82|252.62|255.21|253.01|254.11|251.91|0
1714631400000|2024-05-02 06:30:00|254.58|252.38|254.81|252.61|255.28|253.08|254.34|252.14|0
1714631700000|2024-05-02 06:35:00|254.73|252.53|253.4|251.2|255.13|252.93|253.4|251.2|0
1714632000000|2024-05-02 06:40:00|253.56|251.36|252.46|250.26|253.71|251.51|252.46|250.26|0
1714632300000|2024-05-02 06:45:00|252.93|250.73|252.53|250.33|253.08|250.88|252.3|250.1|0
1714632600000|2024-05-02 06:50:00|252.61|250.41|251.83|249.63|252.84|250.64|251.75|249.55|0
1714632900000|2024-05-02 06:55:00|251.99|249.79|252.13|249.93|253.57|251.37|251.83|249.63|0
1714633200000|2024-05-02 07:00:00|251.97|249.77|252.75|250.55|253.22|251.02|250.41|248.21|0
1714633500000|2024-05-02 07:05:00|253.06|250.86|252.9|250.7|253.69|251.49|252.28|250.08|0
1714633800000|2024-05-02 07:10:00|252.75|250.55|251.96|249.76|252.9|250.7|251.34|249.14|0
1714634100000|2024-05-02 07:15:00|251.81|249.61|252.43|250.23|253.21|251.01|251.65|249.45|0
1714634400000|2024-05-02 07:20:00|252.59|250.39|253.37|251.17|253.37|251.17|251.96|249.76|0
1714634700000|2024-05-02 07:25:00|253.44|251.24|252.9|250.7|254.15|251.95|252.27|250.07|0
1714635000000|2024-05-02 07:30:00|253.05|250.85|255.56|253.36|255.56|253.36|253.05|250.85|0
1714635300000|2024-05-02 07:35:00|255.72|253.52|255.48|253.28|256.08|253.88|254.93|252.73|0
1714635600000|2024-05-02 07:40:00|255.63|253.43|255.71|253.51|256.18|253.98|255.16|252.96|0
1714635900000|2024-05-02 07:45:00|255.63|253.43|257.68|255.48|257.68|255.48|255.63|253.43|0
1714636200000|2024-05-02 07:50:00|257.52|255.32|256.57|254.37|258.63|256.43|256.57|254.37|0
1714636500000|2024-05-02 07:55:00|257.2|255|256.49|254.29|257.36|255.16|256.41|254.21|0
1714636800000|2024-05-02 08:00:00|256.41|254.21|257.67|255.47|257.67|255.47|256.25|254.05|0
1714637100000|2024-05-02 08:05:00|257.52|255.32|258.46|256.26|260.05|257.85|257.36|255.16|0
1714637400000|2024-05-02 08:10:00|258.62|256.42|258.94|256.74|259.25|257.05|258.46|256.26|0
1714637700000|2024-05-02 08:15:00|258.78|256.58|258.62|256.42|259.89|257.69|257.98|255.78|0
1714638000000|2024-05-02 08:20:00|258.78|256.58|258.77|256.57|259.57|257.37|257.98|255.78|0
1714638300000|2024-05-02 08:25:00|258.61|256.41|257.5|255.3|259.72|257.52|257.5|255.3|0
1714638600000|2024-05-02 08:30:00|257.66|255.46|257.34|255.14|258.45|256.25|257.19|254.99|0
1714638900000|2024-05-02 08:35:00|257.5|255.3|257.73|255.53|257.98|255.78|256.71|254.51|0
1714639200000|2024-05-02 08:40:00|257.82|255.62|257.18|254.98|257.82|255.62|257.03|254.83|0
1714639500000|2024-05-02 08:45:00|257.34|255.14|256.39|254.19|257.34|255.14|255.68|253.48|0
1714639800000|2024-05-02 08:50:00|256.23|254.03|255.76|253.56|256.55|254.35|255.29|253.09|0
1714640100000|2024-05-02 08:55:00|255.68|253.48|254.18|251.98|256.07|253.87|254.03|251.83|0
1714640400000|2024-05-02 09:00:00|254.34|252.14|255.28|253.08|255.44|253.24|254.18|251.98|0
1714640700000|2024-05-02 09:05:00|255.44|253.24|254.96|252.76|255.44|253.24|254.65|252.45|0
1714641000000|2024-05-02 09:10:00|255.12|252.92|255.12|252.92|256.07|253.87|255.12|252.92|0
1714641300000|2024-05-02 09:15:00|255.28|253.08|255.59|253.39|256.06|253.86|254.96|252.76|0
1714641600000|2024-05-02 09:20:00|255.75|253.55|255.59|253.39|256.06|253.86|255.27|253.07|0
1714641900000|2024-05-02 09:25:00|255.43|253.23|255.82|253.62|256.06|253.86|255.43|253.23|0
1714642200000|2024-05-02 09:30:00|255.66|253.46|256.53|254.33|257|254.8|255.59|253.39|0
1714642500000|2024-05-02 09:35:00|256.69|254.49|256.37|254.17|257.16|254.96|255.9|253.7|0
1714642800000|2024-05-02 09:40:00|256.44|254.24|256.05|253.85|256.53|254.33|255.81|253.61|0
1714643100000|2024-05-02 09:45:00|255.89|253.69|257|254.8|257|254.8|255.11|252.91|0
1714643400000|2024-05-02 09:50:00|256.84|254.64|257.47|255.27|257.79|255.59|256.36|254.16|0
1714643700000|2024-05-02 09:55:00|257.63|255.43|257.78|255.58|257.78|255.58|257.15|254.95|0
1714644000000|2024-05-02 10:00:00|257.7|255.5|256.67|254.47|258.42|256.22|256.67|254.47|0
1714644300000|2024-05-02 10:05:00|256.75|254.55|259.05|256.85|259.2|257|256.36|254.16|0
1714644600000|2024-05-02 10:10:00|259.12|256.92|257.46|255.26|259.28|257.08|257.14|254.94|0
1714644900000|2024-05-02 10:15:00|257.3|255.1|257.14|254.94|257.3|255.1|256.43|254.23|0
1714645200000|2024-05-02 10:20:00|257.3|255.1|256.35|254.15|257.46|255.26|256.19|253.99|0
1714645500000|2024-05-02 10:25:00|256.67|254.47|256.98|254.78|257.21|255.01|256.11|253.91|0
1714645800000|2024-05-02 10:30:00|257.14|254.94|257.93|255.73|258.08|255.88|256.66|254.46|0
1714646100000|2024-05-02 10:35:00|258.08|255.88|257.29|255.09|258.87|256.67|257.29|255.09|0
1714646400000|2024-05-02 10:40:00|257.61|255.41|259.11|256.91|259.35|257.15|257.61|255.41|0
1714646700000|2024-05-02 10:45:00|259.03|256.83|259.66|257.46|260.3|258.1|258.87|256.67|0
1714647000000|2024-05-02 10:50:00|259.82|257.62|259.98|257.78|260.78|258.58|259.66|257.46|0
1714647300000|2024-05-02 10:55:00|260.14|257.94|259.66|257.46|260.3|258.1|259.34|257.14|0
1714647600000|2024-05-02 11:00:00|259.98|257.78|259.66|257.46|260.77|258.57|259.02|256.82|0
1714647900000|2024-05-02 11:05:00|259.82|257.62|260.93|258.73|261.25|259.05|259.82|257.62|0
1714648200000|2024-05-02 11:10:00|261.25|259.05|261.4|259.2|262.36|260.16|261.25|259.05|0
1714648500000|2024-05-02 11:15:00|261.56|259.36|260.92|258.72|261.56|259.36|260.61|258.41|0
1714648800000|2024-05-02 11:20:00|261.08|258.88|259.97|257.77|261.24|259.04|259.97|257.77|0
1714649100000|2024-05-02 11:25:00|259.81|257.61|259.96|257.76|260.76|258.56|259.49|257.29|0
1714649400000|2024-05-02 11:30:00|259.65|257.45|258.85|256.65|259.65|257.45|257.82|255.62|0
1714649700000|2024-05-02 11:35:00|259.01|256.81|257.58|255.38|259.17|256.97|257.42|255.22|0
1714650000000|2024-05-02 11:40:00|257.74|255.54|258.37|256.17|258.85|256.65|257.26|255.06|0
1714650300000|2024-05-02 11:45:00|258.45|256.25|257.58|255.38|258.69|256.49|257.58|255.38|0
1714650600000|2024-05-02 11:50:00|257.74|255.54|258.05|255.85|258.53|256.33|257.58|255.38|0
1714650900000|2024-05-02 11:55:00|257.57|255.37|257.26|255.06|257.73|255.53|256.63|254.43|0
1714651200000|2024-05-02 12:00:00|257.89|255.69|257.41|255.21|258.6|256.4|257.26|255.06|0
1714651500000|2024-05-02 12:05:00|257.25|255.05|259.47|257.27|259.63|257.43|257.25|255.05|0
1714651800000|2024-05-02 12:10:00|259.79|257.59|260.42|258.22|261.38|259.18|259.47|257.27|0
1714652100000|2024-05-02 12:15:00|260.58|258.38|258.51|256.31|260.58|258.38|258.51|256.31|0
1714652400000|2024-05-02 12:20:00|258.59|256.39|258.83|256.63|259.62|257.42|258.2|256|0
1714652700000|2024-05-02 12:25:00|258.99|256.79|258.67|256.47|259.46|257.26|258.19|255.99|0
1714653000000|2024-05-02 12:30:00|258.11|255.91|259.66|257.46|260.61|258.41|255.43|253.23|0
1714653300000|2024-05-02 12:35:00|259.5|257.3|261.24|259.04|263.32|261.12|259.34|257.14|0
1714653600000|2024-05-02 12:40:00|261.4|259.2|264.92|262.72|265.24|263.04|260.77|258.57|0
1714653900000|2024-05-02 12:45:00|265.24|263.04|263.79|261.59|265.4|263.2|262.99|260.79|0
1714654200000|2024-05-02 12:50:00|263.95|261.75|260.92|258.72|264.19|261.99|260.76|258.56|0
1714654500000|2024-05-02 12:55:00|260.76|258.56|259.01|256.81|261.08|258.88|258.86|256.66|0
1714654800000|2024-05-02 13:00:00|259.17|256.97|259.56|257.36|260.44|258.24|258.61|256.41|0
1714655100000|2024-05-02 13:05:00|259.33|257.13|258.38|256.18|259.8|257.6|257.11|254.91|0
1714655400000|2024-05-02 13:10:00|258.53|256.33|258.06|255.86|258.85|256.65|257.11|254.91|0
1714655700000|2024-05-02 13:15:00|257.98|255.78|258.21|256.01|258.69|256.49|257.42|255.22|0
1714656000000|2024-05-02 13:20:00|258.06|255.86|259.48|257.28|259.64|257.44|258.06|255.86|0
1714656300000|2024-05-02 13:25:00|259.55|257.35|261.7|259.5|261.7|259.5|259.55|257.35|0
1714656600000|2024-05-02 13:30:00|262.5|260.3|255.53|253.33|264.58|262.38|255.21|253.01|0
1714656900000|2024-05-02 13:35:00|254.74|252.54|251.3|249.1|254.74|252.54|250.67|248.47|0
1714657200000|2024-05-02 13:40:00|250.83|248.63|250.16|247.96|252.82|250.62|248.8|246.6|0
1714657500000|2024-05-02 13:45:00|250.32|248.12|245.52|243.32|251.57|249.37|245.52|243.32|0
1714657800000|2024-05-02 13:50:00|245.21|243.01|247.99|245.79|248.92|246.72|245.21|243.01|0
1714658100000|2024-05-02 13:55:00|248.45|246.25|247.05|244.85|249.38|247.18|246.97|244.77|0
1714658400000|2024-05-02 14:00:00|247.28|245.08|241.85|239.65|247.28|245.08|239.08|236.88|0
1714658700000|2024-05-02 14:05:00|242.76|240.56|233.81|231.61|244.14|241.94|232.62|230.42|0
1714659000000|2024-05-02 14:10:00|233.96|231.76|238.57|236.37|241.01|238.81|233.51|231.31|0
1714659300000|2024-05-02 14:15:00|238.88|236.68|240.55|238.35|241.62|239.42|238.57|236.37|0
1714659600000|2024-05-02 14:20:00|240.25|238.05|246.09|243.89|246.09|243.89|238.87|236.67|0
1714659900000|2024-05-02 14:25:00|246.4|244.2|246.08|243.88|247.33|245.13|244.85|242.65|0
1714660200000|2024-05-02 14:30:00|246.47|244.27|249.07|246.87|250.28|248.08|245.93|243.73|0
1714660500000|2024-05-02 14:35:00|248.92|246.72|245.97|243.77|249.07|246.87|244.27|242.07|0
1714660800000|2024-05-02 14:40:00|245.81|243.61|240.74|238.54|246.74|244.54|238.46|236.26|0
1714661100000|2024-05-02 14:45:00|240.44|238.24|243.77|241.57|244.73|242.53|238.45|236.25|0
1714661400000|2024-05-02 14:50:00|243.61|241.41|242.53|240.33|243.77|241.57|241.76|239.56|0
1714661700000|2024-05-02 14:55:00|242.84|240.64|248.84|246.64|249.15|246.95|242.84|240.64|0
1714662000000|2024-05-02 15:00:00|248.68|246.48|248.94|246.74|249.68|247.48|246.81|244.61|0
1714662300000|2024-05-02 15:05:00|248.79|246.59|252.54|250.34|252.7|250.5|247.54|245.34|0
1714662600000|2024-05-02 15:10:00|252.7|250.5|252.07|249.87|252.86|250.66|250.97|248.77|0
1714662900000|2024-05-02 15:15:00|251.91|249.71|250.5|248.3|252.22|250.02|250.34|248.14|0
1714663200000|2024-05-02 15:20:00|250.66|248.46|250.03|247.83|251.67|249.47|249.09|246.89|0
1714663500000|2024-05-02 15:25:00|250.34|248.14|246.5|244.3|250.69|248.49|245.73|243.53|0
1714663800000|2024-05-02 15:30:00|246.66|244.46|244.8|242.6|247.43|245.23|242.02|239.82|0
1714664100000|2024-05-02 15:35:00|244.64|242.44|244.95|242.75|245.88|243.68|244.02|241.82|0
1714664400000|2024-05-02 15:40:00|244.79|242.59|247.27|245.07|248.21|246.01|244.64|242.44|0
1714664700000|2024-05-02 15:45:00|247.43|245.23|247.43|245.23|248.2|246|246.18|243.98|0
1714665000000|2024-05-02 15:50:00|247.11|244.91|250.54|248.34|250.7|248.5|246.96|244.76|0
1714665300000|2024-05-02 15:55:00|250.23|248.03|250.62|248.42|251.64|249.44|250.23|248.03|0
1714665600000|2024-05-02 16:00:00|250.54|248.34|250.07|247.87|251.01|248.81|249.29|247.09|0
1714665900000|2024-05-02 16:05:00|250.23|248.03|247.26|245.06|250.23|248.03|246.8|244.6|0
1714666200000|2024-05-02 16:10:00|247.57|245.37|245.09|242.89|247.73|245.53|244.78|242.58|0
1714666500000|2024-05-02 16:15:00|245.24|243.04|244.93|242.73|246.02|243.82|243.85|241.65|0
1714666800000|2024-05-02 16:20:00|244.78|242.58|247.57|245.37|247.72|245.52|244.16|241.96|0
1714667100000|2024-05-02 16:25:00|247.41|245.21|247.25|245.05|248.03|245.83|246.63|244.43|0
1714667400000|2024-05-02 16:30:00|247.56|245.36|244.77|242.57|247.56|245.36|243.69|241.49|0
1714667700000|2024-05-02 16:35:00|244.62|242.42|246.01|243.81|246.32|244.12|241.53|239.33|0
1714668000000|2024-05-02 16:40:00|246.16|243.96|247.25|245.05|247.87|245.67|246.01|243.81|0
1714668300000|2024-05-02 16:45:00|247.56|245.36|247.71|245.51|248.02|245.82|246.31|244.11|0
1714668600000|2024-05-02 16:50:00|247.87|245.67|246.93|244.73|248.49|246.29|246.31|244.11|0
1714668900000|2024-05-02 16:55:00|246.78|244.58|247.24|245.04|247.4|245.2|245.07|242.87|0
1714669200000|2024-05-02 17:00:00|247.4|245.2|248.64|246.44|248.95|246.75|247.4|245.2|0
1714669500000|2024-05-02 17:05:00|248.8|246.6|250.98|248.78|251.61|249.41|248.02|245.82|0
1714669800000|2024-05-02 17:10:00|250.9|248.7|254.6|252.4|255.86|253.66|250.51|248.31|0
1714670100000|2024-05-02 17:15:00|254.44|252.24|254.28|252.08|256.02|253.82|254.12|251.92|0
1714670400000|2024-05-02 17:20:00|254.12|251.92|256.33|254.13|256.33|254.13|253.65|251.45|0
1714670700000|2024-05-02 17:25:00|256.18|253.98|258.64|256.44|258.8|256.6|255.15|252.95|0
1714671000000|2024-05-02 17:30:00|259.12|256.92|256.25|254.05|260.24|258.04|255.62|253.42|0
1714671300000|2024-05-02 17:35:00|256.41|254.21|256.09|253.89|257.2|255|254.04|251.84|0
1714671600000|2024-05-02 17:40:00|256.41|254.21|257.2|255|257.68|255.48|254.74|252.54|0
1714671900000|2024-05-02 17:45:00|257.04|254.84|256.41|254.21|258.31|256.11|256.16|253.96|0
1714672200000|2024-05-02 17:50:00|256.56|254.36|255.45|253.25|257.52|255.32|255.45|253.25|0
1714672500000|2024-05-02 17:55:00|255.61|253.41|256.88|254.68|257.99|255.79|255.45|253.25|0
1714672800000|2024-05-02 18:00:00|257.04|254.84|258.94|256.74|259.1|256.9|255.92|253.72|0
1714673100000|2024-05-02 18:05:00|258.63|256.43|261.18|258.98|262.14|259.94|257.83|255.63|0
1714673400000|2024-05-02 18:10:00|261.02|258.82|260.22|258.02|262.46|260.26|259.74|257.54|0
1714673700000|2024-05-02 18:15:00|260.38|258.18|258.78|256.58|261.02|258.82|257.66|255.46|0
1714674000000|2024-05-02 18:20:00|258.62|256.42|259.25|257.05|259.26|257.06|257.82|255.62|0
1714674300000|2024-05-02 18:25:00|259.41|257.21|261.01|258.81|261.17|258.97|259.09|256.89|0
1714674600000|2024-05-02 18:30:00|261.17|258.97|263.1|260.9|263.9|261.7|260.53|258.33|0
1714674900000|2024-05-02 18:35:00|263.26|261.06|263.25|261.05|264.38|262.18|263.09|260.89|0
1714675200000|2024-05-02 18:40:00|263.42|261.22|262.61|260.41|264.38|262.18|261.97|259.77|0
1714675500000|2024-05-02 18:45:00|262.77|260.57|266.56|264.36|267.85|265.65|261.97|259.77|0
1714675800000|2024-05-02 18:50:00|266.88|264.68|267.2|265|269.95|267.75|266.72|264.52|0
1714676100000|2024-05-02 18:55:00|267.37|265.17|268.82|266.62|269.63|267.43|267.37|265.17|0
1714676400000|2024-05-02 19:00:00|269.14|266.94|267.2|265|269.14|266.94|265.11|262.91|0
1714676700000|2024-05-02 19:05:00|267.04|264.84|270.76|268.56|270.76|268.56|267.04|264.84|0
1714677000000|2024-05-02 19:10:00|270.6|268.4|267.52|265.32|271.73|269.53|266.07|263.87|0
1714677300000|2024-05-02 19:15:00|267.36|265.16|266.55|264.35|269.13|266.93|265.58|263.38|0
1714677600000|2024-05-02 19:20:00|266.71|264.51|269.29|267.09|270.27|268.07|266.07|263.87|0
1714677900000|2024-05-02 19:25:00|269.46|267.26|268.16|265.96|269.78|267.58|268|265.8|0
1714678200000|2024-05-02 19:30:00|267.67|265.47|263.97|261.77|268.64|266.44|263.97|261.77|0
1714678500000|2024-05-02 19:35:00|263.81|261.61|262.92|260.72|264.13|261.93|260.77|258.57|0
1714678800000|2024-05-02 19:40:00|263.17|260.97|260.45|258.25|263.65|261.45|260.29|258.09|0
1714679100000|2024-05-02 19:45:00|259.66|257.46|262.04|259.84|262.68|260.48|258.7|256.5|0
1714679400000|2024-05-02 19:50:00|261.72|259.52|260.77|258.57|262.36|260.16|260.29|258.09|0
1714679700000|2024-05-02 19:55:00|261.4|259.2|266.37|264.17|266.37|264.17|260.13|257.93|0
1714680000000|2024-05-02 20:00:00|266.69|264.49|268.79|266.59|270.41|268.21|264.76|262.56|0
1714680300000|2024-05-02 20:05:00|268.63|266.43|267.17|264.97|268.79|266.59|265.88|263.68|0
1714680600000|2024-05-02 20:10:00|267.5|265.3|266.04|263.84|267.5|265.3|265.4|263.2|0
1714680900000|2024-05-02 20:15:00|266.46|264.06|264.69|262.29|266.63|264.23|264.53|262.13|0
1714681200000|2024-05-02 20:20:00|264.53|262.13|265.66|263.26|266.14|263.74|264.53|262.13|0
1714681500000|2024-05-02 20:25:00|265.82|263.42|266.14|263.74|266.78|264.38|265.33|262.93|0
1714681800000|2024-05-02 20:30:00|270.01|267.61|273.27|270.87|275.8|273.4|270.01|267.61|0
1714682100000|2024-05-02 20:35:00|273.1|270.7|273.75|271.35|274.81|272.41|272.69|270.29|0
1714682400000|2024-05-02 20:40:00|274.08|271.68|279.5|277.1|279.5|277.1|274.08|271.68|0
1714682700000|2024-05-02 20:45:00|279.25|276.85|277.85|275.45|279.83|277.43|277.85|275.45|0
1714683000000|2024-05-02 20:50:00|277.35|274.95|277.6|275.2|279.17|276.77|277.35|274.95|0
1714683300000|2024-05-02 20:55:00|277.68|275.28|278.58|276.18|278.83|276.43|277.52|275.12|0
1714683600000|2024-05-02 21:00:00|278.42|276.02|278.3|275.9|278.57|276.17|277.99|275.59|0
1714683900000|2024-05-02 21:05:00|278.28|275.88|277.38|274.98|278.3|275.9|277.28|274.88|0
1714684200000|2024-05-02 21:10:00|277.35|274.95|276.63|274.23|277.38|274.98|276.59|274.19|0
1714684500000|2024-05-02 21:15:00|276.75|274.35|276.3|273.9|277.14|274.74|276.26|273.86|0
1714684800000|2024-05-02 21:20:00|276.21|273.81|276.99|274.59|277.14|274.74|276.16|273.76|0
1714685100000|2024-05-02 21:25:00|277.01|274.61|277.05|274.65|277.08|274.68|276.77|274.37|0
1714685400000|2024-05-02 21:30:00|277|274.6|276.95|274.55|277|274.6|276.9|274.5|0
1714685700000|2024-05-02 21:35:00|273.71|271.31|275.74|273.34|276.59|274.19|273.68|271.28|0
1714686000000|2024-05-02 21:40:00|275.77|273.37|275.26|272.86|275.77|273.37|274.96|272.56|0
1714686300000|2024-05-02 21:45:00|275.45|273.05|276.03|273.63|276.03|273.63|275.05|272.65|0
1714686600000|2024-05-02 21:50:00|276.44|274.04|276.44|274.04|276.59|274.19|276.32|273.92|0
1714686900000|2024-05-02 21:55:00|276.56|274.16|277.05|274.65|277.6|275.2|276.32|273.92|0
1714687200000|2024-05-02 22:00:00|277.24|274.84|276.34|273.94|277.9|275.5|275.6|273.2|0
1714687500000|2024-05-02 22:05:00|276.5|274.1|275.68|273.28|276.67|274.27|274.86|272.46|0
1714687800000|2024-05-02 22:10:00|275.84|273.44|277.15|274.75|277.65|275.25|275.59|273.19|0
1714688100000|2024-05-02 22:15:00|277.48|275.08|279.04|276.64|283.18|280.78|277.48|275.08|0
1714688400000|2024-05-02 22:20:00|278.96|276.56|277.15|274.75|279.37|276.97|277.15|274.75|0
1714688700000|2024-05-02 22:25:00|278.63|276.23|277.15|274.75|278.63|276.23|276.66|274.26|0
1714689000000|2024-05-02 22:30:00|276.82|274.42|275.18|272.78|276.98|274.58|274.6|272.2|0
1714689300000|2024-05-02 22:35:00|275.01|272.61|275.34|272.94|275.5|273.1|274.19|271.79|0
1714689600000|2024-05-02 22:40:00|275.5|273.1|275.17|272.77|275.83|273.43|275.01|272.61|0
1714689900000|2024-05-02 22:45:00|275.34|272.94|274.84|272.44|275.34|272.94|274.68|272.28|0
1714690200000|2024-05-02 22:50:00|274.68|272.28|275.33|272.93|275.33|272.93|274.59|272.19|0
1714690500000|2024-05-02 22:55:00|275.25|272.85|275.49|273.09|275.66|273.26|275.17|272.77|0
1714690800000|2024-05-02 23:00:00|275.33|272.93|275.16|272.76|275.57|273.17|274.51|272.11|0
1714691100000|2024-05-02 23:05:00|275|272.6|275.33|272.93|275.4|273|274.42|272.02|0
1714691400000|2024-05-02 23:10:00|275.24|272.84|276.47|274.07|276.47|274.07|274.67|272.27|0
1714691700000|2024-05-02 23:15:00|276.31|273.91|275.32|272.92|276.47|274.07|274.83|272.43|0
1714692000000|2024-05-02 23:20:00|275.24|272.84|274.99|272.59|275.4|273|274.34|271.94|0
1714692300000|2024-05-02 23:25:00|274.83|272.43|274.99|272.59|275.15|272.75|274.83|272.43|0
1714692600000|2024-05-02 23:30:00|274.9|272.5|275.15|272.75|275.48|273.08|274.74|272.34|0
1714692900000|2024-05-02 23:35:00|274.99|272.59|275.23|272.83|275.31|272.91|274.99|272.59|0
1714693200000|2024-05-02 23:40:00|275.15|272.75|275.06|272.66|275.48|273.08|275.06|272.66|0
1714693500000|2024-05-02 23:45:00|274.98|272.58|275.8|273.4|275.8|273.4|274.82|272.42|0
1714693800000|2024-05-02 23:50:00|275.72|273.32|276.53|274.13|276.62|274.22|275.64|273.24|0
1714694100000|2024-05-02 23:55:00|276.62|274.22|275.96|273.56|276.62|274.22|275.96|273.56|0
1714694400000|2024-05-03 00:00:00|276.2|273.8|275.05|272.65|276.2|273.8|274.48|272.08|0
1714694700000|2024-05-03 00:05:00|275.14|272.74|274.65|272.25|275.3|272.9|273.99|271.59|0
1714695000000|2024-05-03 00:10:00|274.81|272.41|275.13|272.73|275.14|272.74|274.48|272.08|0
1714695300000|2024-05-03 00:15:00|274.95|272.75|273.8|271.6|275.28|273.08|273.8|271.6|0
1714695600000|2024-05-03 00:20:00|273.72|271.52|274.7|272.5|274.7|272.5|273.72|271.52|0
1714695900000|2024-05-03 00:25:00|274.62|272.42|274.86|272.66|275.03|272.83|274.54|272.34|0
1714696200000|2024-05-03 00:30:00|275.03|272.83|275.85|273.65|276.01|273.81|275.03|272.83|0
1714696500000|2024-05-03 00:35:00|276.01|273.81|276.99|274.79|277.4|275.2|276.01|273.81|0
1714696800000|2024-05-03 00:40:00|276.83|274.63|277.32|275.12|277.48|275.28|276.66|274.46|0
1714697100000|2024-05-03 00:45:00|277.48|275.28|278.14|275.94|278.47|276.27|277.48|275.28|0
1714697400000|2024-05-03 00:50:00|278.06|275.86|277.32|275.12|278.22|276.02|277.32|275.12|0
1714697700000|2024-05-03 00:55:00|277.48|275.28|277.31|275.11|277.48|275.28|277.15|274.95|0
1714698000000|2024-05-03 01:00:00|277.48|275.28|277.64|275.44|277.81|275.61|276.98|274.78|0
1714698300000|2024-05-03 01:05:00|277.81|275.61|277.47|275.27|278.13|275.93|277.47|275.27|0
1714698600000|2024-05-03 01:10:00|277.31|275.11|276.98|274.78|277.47|275.27|276.98|274.78|0
1714698900000|2024-05-03 01:15:00|276.81|274.61|277.31|275.11|277.64|275.44|276.81|274.61|0
1714699200000|2024-05-03 01:20:00|277.47|275.27|278.29|276.09|278.29|276.09|277.31|275.11|0
1714699500000|2024-05-03 01:25:00|278.13|275.93|277.87|275.67|278.46|276.26|277.63|275.43|0
1714699800000|2024-05-03 01:30:00|277.63|275.43|278.78|276.58|278.78|276.58|277.63|275.43|0
1714700100000|2024-05-03 01:35:00|278.95|276.75|278.78|276.58|279.28|277.08|278.62|276.42|0
1714700400000|2024-05-03 01:40:00|278.86|276.66|277.46|275.26|278.94|276.74|277.3|275.1|0
1714700700000|2024-05-03 01:45:00|277.62|275.42|278.45|276.25|278.61|276.41|277.62|275.42|0
1714701000000|2024-05-03 01:50:00|278.28|276.08|278.28|276.08|279.1|276.9|278.19|275.99|0
1714701300000|2024-05-03 01:55:00|278.11|275.91|276.63|274.43|278.11|275.91|276.63|274.43|0
1714701600000|2024-05-03 02:00:00|276.71|274.51|276.14|273.94|277.12|274.92|275.97|273.77|0
1714701900000|2024-05-03 02:05:00|276.05|273.85|276.63|274.43|276.79|274.59|275.97|273.77|0
1714702200000|2024-05-03 02:10:00|276.79|274.59|276.62|274.42|277.12|274.92|276.62|274.42|0
1714702500000|2024-05-03 02:15:00|276.79|274.59|276.62|274.42|276.79|274.59|276.46|274.26|0
1714702800000|2024-05-03 02:20:00|276.79|274.59|275.64|273.44|276.79|274.59|275.64|273.44|0
1714703100000|2024-05-03 02:25:00|275.71|273.51|275.63|273.43|275.8|273.6|275.47|273.27|0
1714703400000|2024-05-03 02:30:00|275.8|273.6|276.29|274.09|276.45|274.25|275.8|273.6|0
1714703700000|2024-05-03 02:35:00|276.37|274.17|276.12|273.92|276.45|274.25|275.63|273.43|0
1714704000000|2024-05-03 02:40:00|276.29|274.09|275.71|273.51|276.29|274.09|275.63|273.43|0
1714704300000|2024-05-03 02:45:00|275.79|273.59|275.3|273.1|275.96|273.76|275.3|273.1|0
1714704600000|2024-05-03 02:50:00|275.46|273.26|275.46|273.26|275.79|273.59|275.3|273.1|0
1714704900000|2024-05-03 02:55:00|275.62|273.42|275.21|273.01|275.79|273.59|275.13|272.93|0
1714705200000|2024-05-03 03:00:00|275.13|272.93|275.78|273.58|276.11|273.91|274.97|272.77|0
1714705500000|2024-05-03 03:05:00|275.95|273.75|275.45|273.25|275.95|273.75|275.13|272.93|0
1714705800000|2024-05-03 03:10:00|275.53|273.33|275.29|273.09|275.62|273.42|275.29|273.09|0
1714706100000|2024-05-03 03:15:00|275.45|273.25|274.96|272.76|275.61|273.41|274.87|272.67|0
1714706400000|2024-05-03 03:20:00|275.12|272.92|275.28|273.08|275.28|273.08|274.79|272.59|0
1714706700000|2024-05-03 03:25:00|275.36|273.16|275.12|272.92|275.45|273.25|275.12|272.92|0
1714707000000|2024-05-03 03:30:00|275.28|273.08|275.77|273.57|275.77|273.57|275.11|272.91|0
1714707300000|2024-05-03 03:35:00|275.61|273.41|275.93|273.73|275.93|273.73|275.28|273.08|0
1714707600000|2024-05-03 03:40:00|276.01|273.81|276.26|274.06|276.42|274.22|275.93|273.73|0
1714707900000|2024-05-03 03:45:00|276.17|273.97|275.6|273.4|276.26|274.06|275.6|273.4|0
1714708200000|2024-05-03 03:50:00|275.76|273.56|275.11|272.91|275.76|273.56|275.11|272.91|0
1714708500000|2024-05-03 03:55:00|275.27|273.07|275.6|273.4|275.84|273.64|275.27|273.07|0
1714708800000|2024-05-03 04:00:00|275.67|273.47|275.76|273.56|276.17|273.97|275.67|273.47|0
1714709100000|2024-05-03 04:05:00|275.59|273.39|275.1|272.9|275.59|273.39|274.94|272.74|0
1714709400000|2024-05-03 04:10:00|275.26|273.06|275.26|273.06|275.26|273.06|275.1|272.9|0
1714709700000|2024-05-03 04:15:00|275.43|273.23|275.5|273.3|275.92|273.72|275.42|273.22|0
1714710000000|2024-05-03 04:20:00|275.59|273.39|275.42|273.22|275.75|273.55|275.42|273.22|0
1714710300000|2024-05-03 04:25:00|275.58|273.38|275.42|273.22|275.58|273.38|275.42|273.22|0
1714710600000|2024-05-03 04:30:00|275.25|273.05|274.6|272.4|275.25|273.05|274.6|272.4|0
1714710900000|2024-05-03 04:35:00|274.76|272.56|274.6|272.4|274.92|272.72|274.43|272.23|0
1714711200000|2024-05-03 04:40:00|274.43|272.23|274.43|272.23|274.6|272.4|274.1|271.9|0
1714711500000|2024-05-03 04:45:00|274.34|272.14|274.59|272.39|274.76|272.56|274.27|272.07|0
1714711800000|2024-05-03 04:50:00|274.75|272.55|273.93|271.73|274.75|272.55|273.85|271.65|0
1714712100000|2024-05-03 04:55:00|274.1|271.9|273.93|271.73|274.1|271.9|273.61|271.41|0
1714712400000|2024-05-03 05:00:00|273.77|271.57|273.93|271.73|274.09|271.89|273.44|271.24|0
1714712700000|2024-05-03 05:05:00|274.01|271.81|273.76|271.56|274.26|272.06|273.76|271.56|0
1714713000000|2024-05-03 05:10:00|273.68|271.48|273.6|271.4|273.76|271.56|273.44|271.24|0
1714713300000|2024-05-03 05:15:00|273.51|271.31|273.43|271.23|273.76|271.56|273.27|271.07|0
1714713600000|2024-05-03 05:20:00|273.27|271.07|275.16|272.96|275.24|273.04|273.27|271.07|0
1714713900000|2024-05-03 05:25:00|275.08|272.88|274.42|272.22|275.4|273.2|274.34|272.14|0
1714714200000|2024-05-03 05:30:00|274.58|272.38|275.73|273.53|275.73|273.53|274.58|272.38|0
1714714500000|2024-05-03 05:35:00|275.89|273.69|275.56|273.36|275.89|273.69|275.4|273.2|0
1714714800000|2024-05-03 05:40:00|275.72|273.52|274.79|272.59|275.72|273.52|274.38|272.18|0
1714715100000|2024-05-03 05:45:00|274.71|272.51|275.03|272.83|275.36|273.16|274.71|272.51|0
1714715400000|2024-05-03 05:50:00|274.87|272.67|274.7|272.5|275.2|273|274.54|272.34|0
1714715700000|2024-05-03 05:55:00|274.87|272.67|275.03|272.83|275.19|272.99|274.54|272.34|0
1714716000000|2024-05-03 06:00:00|274.86|272.66|273.23|271.03|274.86|272.66|273.23|271.03|0
1714716300000|2024-05-03 06:05:00|273.06|270.86|272.85|270.65|273.72|271.52|272.47|270.27|0
1714716600000|2024-05-03 06:10:00|273.01|270.81|274.15|271.95|274.48|272.28|273.01|270.81|0
1714716900000|2024-05-03 06:15:00|273.99|271.79|273.33|271.13|273.99|271.79|272.59|270.39|0
1714717200000|2024-05-03 06:20:00|273.25|271.05|272.19|269.99|273.25|271.05|272.02|269.82|0
1714717500000|2024-05-03 06:25:00|272.02|269.82|272.84|270.64|273|270.8|272.02|269.82|0
1714717800000|2024-05-03 06:30:00|272.75|270.55|272.67|270.47|273.16|270.96|272.67|270.47|0
1714718100000|2024-05-03 06:35:00|272.51|270.31|273.49|271.29|273.65|271.45|272.51|270.31|0
1714718400000|2024-05-03 06:40:00|273.65|271.45|273.4|271.2|273.65|271.45|273|270.8|0
1714718700000|2024-05-03 06:45:00|273.49|271.29|273.97|271.77|274.06|271.86|273.32|271.12|0
1714719000000|2024-05-03 06:50:00|274.05|271.85|273.72|271.52|274.14|271.94|273.65|271.45|0
1714719300000|2024-05-03 06:55:00|273.65|271.45|273.32|271.12|274.14|271.94|272.99|270.79|0
1714719600000|2024-05-03 07:00:00|273.64|271.44|273.15|270.95|273.64|271.44|272.5|270.3|0
1714719900000|2024-05-03 07:05:00|273.06|270.86|271.51|269.31|273.15|270.95|271.51|269.31|0
1714720200000|2024-05-03 07:10:00|271.84|269.64|272.17|269.97|272.98|270.78|271.51|269.31|0
1714720500000|2024-05-03 07:15:00|272|269.8|270.7|268.5|272.9|270.7|270.7|268.5|0
1714720800000|2024-05-03 07:20:00|270.86|268.66|270.53|268.33|271.18|268.98|270.21|268.01|0
1714721100000|2024-05-03 07:25:00|270.69|268.49|270.37|268.17|271.34|269.14|270.37|268.17|0
1714721400000|2024-05-03 07:30:00|270.44|268.24|270.69|268.49|271.18|268.98|270.2|268|0
1714721700000|2024-05-03 07:35:00|270.6|268.4|270.52|268.32|271.34|269.14|270.11|267.91|0
1714722000000|2024-05-03 07:40:00|270.2|268|270.69|268.49|271.34|269.14|270.04|267.84|0
1714722300000|2024-05-03 07:45:00|270.85|268.65|272.15|269.95|272.15|269.95|270.68|268.48|0
1714722600000|2024-05-03 07:50:00|272.07|269.87|272.64|270.44|272.64|270.44|271.82|269.62|0
1714722900000|2024-05-03 07:55:00|272.88|270.68|273.04|270.84|273.13|270.93|272.55|270.35|0
1714723200000|2024-05-03 08:00:00|273.21|271.01|274.27|272.07|274.44|272.24|272.8|270.6|0
1714723500000|2024-05-03 08:05:00|274.44|272.24|274.43|272.23|274.44|272.24|273.94|271.74|0
1714723800000|2024-05-03 08:10:00|274.6|272.4|273.45|271.25|274.6|272.4|273.28|271.08|0
1714724100000|2024-05-03 08:15:00|273.28|271.08|274.26|272.06|274.26|272.06|273.12|270.92|0
1714724400000|2024-05-03 08:20:00|273.94|271.74|273.85|271.65|274.1|271.9|273.45|271.25|0
1714724700000|2024-05-03 08:25:00|273.93|271.73|275.08|272.88|275.41|273.21|273.69|271.49|0
1714725000000|2024-05-03 08:30:00|274.92|272.72|275.98|273.78|276.06|273.86|274.42|272.22|0
1714725300000|2024-05-03 08:35:00|275.9|273.7|276.06|273.86|276.72|274.52|275.57|273.37|0
1714725600000|2024-05-03 08:40:00|276.23|274.03|275.32|273.12|276.23|274.03|275.08|272.88|0
1714725900000|2024-05-03 08:45:00|275.24|273.04|276.06|273.86|276.72|274.52|275.07|272.87|0
1714726200000|2024-05-03 08:50:00|276.39|274.19|276.14|273.94|276.55|274.35|275.73|273.53|0
1714726500000|2024-05-03 08:55:00|276.39|274.19|275.56|273.36|276.39|274.19|275.4|273.2|0
1714726800000|2024-05-03 09:00:00|275.73|273.53|275.72|273.52|275.89|273.69|275.07|272.87|0
1714727100000|2024-05-03 09:05:00|276.05|273.85|275.56|273.36|276.05|273.85|275.23|273.03|0
1714727400000|2024-05-03 09:10:00|275.64|273.44|275.23|273.03|276.21|274.01|275.23|273.03|0
1714727700000|2024-05-03 09:15:00|275.06|272.86|274.9|272.7|275.88|273.68|274.73|272.53|0
1714728000000|2024-05-03 09:20:00|274.81|272.61|274.07|271.87|274.81|272.61|273.91|271.71|0
1714728300000|2024-05-03 09:25:00|274.24|272.04|274.24|272.04|274.4|272.2|273.91|271.71|0
1714728600000|2024-05-03 09:30:00|274.31|272.11|274.73|272.53|275.05|272.85|274.23|272.03|0
1714728900000|2024-05-03 09:35:00|274.56|272.36|275.87|273.67|276.53|274.33|274.56|272.36|0
1714729200000|2024-05-03 09:40:00|275.71|273.51|276.26|274.06|276.68|274.48|275.54|273.34|0
1714729500000|2024-05-03 09:45:00|276.17|273.97|275.76|273.56|276.42|274.22|275.6|273.4|0
1714729800000|2024-05-03 09:50:00|276.01|273.81|276.75|274.55|276.75|274.55|275.27|273.07|0
1714730100000|2024-05-03 09:55:00|276.58|274.38|276.58|274.38|276.75|274.55|276.09|273.89|0
1714730400000|2024-05-03 10:00:00|276.91|274.71|277.57|275.37|277.9|275.7|276.66|274.46|0
1714730700000|2024-05-03 10:05:00|277.73|275.53|279.04|276.84|279.53|277.33|277.73|275.53|0
1714731000000|2024-05-03 10:10:00|278.95|276.75|279.04|276.84|279.37|277.17|278.71|276.51|0
1714731300000|2024-05-03 10:15:00|279.2|277|279.36|277.16|279.36|277.16|278.7|276.5|0
1714731600000|2024-05-03 10:20:00|279.2|277|278.54|276.34|279.69|277.49|278.45|276.25|0
1714731900000|2024-05-03 10:25:00|278.45|276.25|278.86|276.66|279.03|276.83|278.37|276.17|0
1714732200000|2024-05-03 10:30:00|279.03|276.83|278.53|276.33|279.19|276.99|278.37|276.17|0
1714732500000|2024-05-03 10:35:00|278.2|276|277.54|275.34|278.37|276.17|277.38|275.18|0
1714732800000|2024-05-03 10:40:00|277.71|275.51|277.7|275.5|277.95|275.75|277.37|275.17|0
1714733100000|2024-05-03 10:45:00|277.87|275.67|277.21|275.01|278.2|276|277.21|275.01|0
1714733400000|2024-05-03 10:50:00|277.04|274.84|277.37|275.17|277.54|275.34|276.71|274.51|0
1714733700000|2024-05-03 10:55:00|277.2|275|276.54|274.34|277.53|275.33|276.38|274.18|0
1714734000000|2024-05-03 11:00:00|276.22|274.02|276.05|273.85|277.04|274.84|275.56|273.36|0
1714734300000|2024-05-03 11:05:00|275.88|273.68|276.21|274.01|276.87|274.67|275.88|273.68|0
1714734600000|2024-05-03 11:10:00|276.05|273.85|276.37|274.17|276.37|274.17|275.39|273.19|0
1714734900000|2024-05-03 11:15:00|276.21|274.01|277.44|275.24|277.52|275.32|276.04|273.84|0
1714735200000|2024-05-03 11:20:00|277.52|275.32|277.36|275.16|277.52|275.32|277.03|274.83|0
1714735500000|2024-05-03 11:25:00|277.52|275.32|279|276.8|279|276.8|277.19|274.99|0
1714735800000|2024-05-03 11:30:00|278.84|276.64|278.01|275.81|279|276.8|278.01|275.81|0
1714736100000|2024-05-03 11:35:00|277.85|275.65|276.86|274.66|278.01|275.81|276.86|274.66|0
1714736400000|2024-05-03 11:40:00|276.94|274.74|276.85|274.65|277.68|275.48|276.85|274.65|0
1714736700000|2024-05-03 11:45:00|277.02|274.82|275.87|273.67|277.68|275.48|275.87|273.67|0
1714737000000|2024-05-03 11:50:00|276.03|273.83|275.37|273.17|276.52|274.32|274.39|272.19|0
1714737300000|2024-05-03 11:55:00|275.54|273.34|275.53|273.33|276.69|274.49|275.21|273.01|0
1714737600000|2024-05-03 12:00:00|275.7|273.5|277.83|275.63|278.49|276.29|275.7|273.5|0
1714737900000|2024-05-03 12:05:00|277.5|275.3|276.84|274.64|278.49|276.29|276.84|274.64|0
1714738200000|2024-05-03 12:10:00|277.01|274.81|278|275.8|278.16|275.96|276.51|274.31|0
1714738500000|2024-05-03 12:15:00|277.83|275.63|278.65|276.45|278.65|276.45|277.17|274.97|0
1714738800000|2024-05-03 12:20:00|278.57|276.37|277.33|275.13|279.15|276.95|277.33|275.13|0
1714739100000|2024-05-03 12:25:00|277.5|275.3|277.99|275.79|280.3|278.1|277.08|274.88|0
1714739400000|2024-05-03 12:30:00|277.57|275.37|302.07|299.87|304.93|302.73|277.57|275.37|0
1714739700000|2024-05-03 12:35:00|301.9|299.7|303.62|301.42|308.48|306.28|301.9|299.7|0
1714740000000|2024-05-03 12:40:00|304.31|302.11|301.04|298.84|305.7|303.5|298.81|296.61|0
1714740300000|2024-05-03 12:45:00|301.38|299.18|302.88|300.68|304.78|302.58|300.13|297.93|0
1714740600000|2024-05-03 12:50:00|303.22|301.02|301.05|298.85|304.51|302.31|300.13|297.93|0
1714740900000|2024-05-03 12:55:00|301.56|299.36|302.59|300.39|303.63|301.43|301.22|299.02|0
1714741200000|2024-05-03 13:00:00|302.68|300.48|303.45|301.25|305.18|302.98|301.39|299.19|0
1714741500000|2024-05-03 13:05:00|303.62|301.42|301.04|298.84|304.32|302.12|300.18|297.98|0
1714741800000|2024-05-03 13:10:00|300.87|298.67|300.69|298.49|302.24|300.04|300.01|297.81|0
1714742100000|2024-05-03 13:15:00|300.87|298.67|300.69|298.49|301.04|298.84|298.46|296.26|0
1714742400000|2024-05-03 13:20:00|300.52|298.32|299.83|297.63|301.21|299.01|298.98|296.78|0
1714742700000|2024-05-03 13:25:00|299.4|297.2|305.69|303.49|306.21|304.01|299.15|296.95|0
1714743000000|2024-05-03 13:30:00|305.86|303.66|299.83|297.63|307.42|305.22|299.31|297.11|0
1714743300000|2024-05-03 13:35:00|298.97|296.77|299.14|296.94|299.66|297.46|295.38|293.18|0
1714743600000|2024-05-03 13:40:00|299.31|297.11|305.7|303.5|306.05|303.85|299.31|297.11|0
1714743900000|2024-05-03 13:45:00|307.7|305.5|308.04|305.84|309.43|307.23|304.58|302.38|0
1714744200000|2024-05-03 13:50:00|308.21|306.01|310.12|307.92|310.82|308.62|305.27|303.07|0
1714744500000|2024-05-03 13:55:00|310.3|308.1|309.25|307.05|312.22|310.02|308.9|306.7|0
1714744800000|2024-05-03 14:00:00|309.34|307.14|297.37|295.17|315.19|312.99|297.2|295|0
1714745100000|2024-05-03 14:05:00|297.45|295.25|299.13|296.93|303.71|301.51|295.71|293.51|0
1714745400000|2024-05-03 14:10:00|299.47|297.27|295.88|293.68|301.36|299.16|293.5|291.3|0
1714745700000|2024-05-03 14:15:00|297.07|294.87|295.65|293.45|299.24|297.04|294.8|292.6|0
1714746000000|2024-05-03 14:20:00|296.84|294.64|295.48|293.28|296.84|294.64|291.66|289.46|0
1714746300000|2024-05-03 14:25:00|294.97|292.77|296.33|294.13|299.41|297.21|289.72|287.52|0
1714746600000|2024-05-03 14:30:00|296.67|294.47|293.1|290.9|299.23|297.03|292.59|290.39|0
1714746900000|2024-05-03 14:35:00|292.76|290.56|295.64|293.44|296.15|293.95|290.22|288.02|0
1714747200000|2024-05-03 14:40:00|295.81|293.61|300.6|298.4|300.77|298.57|293.94|291.74|0
1714747500000|2024-05-03 14:45:00|300.26|298.06|299.05|296.85|301.29|299.09|298.54|296.34|0
1714747800000|2024-05-03 14:50:00|299.4|297.2|293.6|291.4|299.4|297.2|293.09|290.89|0
1714748100000|2024-05-03 14:55:00|293.94|291.74|292.92|290.72|295.47|293.27|292.41|290.21|0
1714748400000|2024-05-03 15:00:00|293.09|290.89|292.91|290.71|294.95|292.75|292.07|289.87|0
1714748700000|2024-05-03 15:05:00|292.58|290.38|290.71|288.51|295.8|293.6|289.87|287.67|0
1714749000000|2024-05-03 15:10:00|291.05|288.85|291.05|288.85|292.06|289.86|289.03|286.83|0
1714749300000|2024-05-03 15:15:00|290.71|288.51|294.27|292.07|295.46|293.26|290.54|288.34|0
1714749600000|2024-05-03 15:20:00|294.44|292.24|294.6|292.4|296.65|294.45|292.74|290.54|0
1714749900000|2024-05-03 15:25:00|294.94|292.74|296.99|294.79|297.5|295.3|294.6|292.4|0
1714750200000|2024-05-03 15:30:00|296.82|294.62|300.75|298.55|300.75|298.55|296.82|294.62|0
1714750500000|2024-05-03 15:35:00|301.61|299.41|300.92|298.72|302.13|299.93|299.89|297.69|0
1714750800000|2024-05-03 15:40:00|301.61|299.41|300.4|298.2|303.33|301.13|300.4|298.2|0
1714751100000|2024-05-03 15:45:00|300.75|298.55|300.06|297.86|302.47|300.27|298.52|296.32|0
1714751400000|2024-05-03 15:50:00|299.89|297.69|302.93|300.73|303.1|300.9|299.32|297.12|0
1714751700000|2024-05-03 15:55:00|302.76|300.56|301.2|299|304.31|302.11|301.2|299|0
1714752000000|2024-05-03 16:00:00|301.38|299.18|302.92|300.72|304.14|301.94|301.38|299.18|0
1714752300000|2024-05-03 16:05:00|303.1|300.9|305.56|303.36|305.56|303.36|302.41|300.21|0
1714752600000|2024-05-03 16:10:00|305.39|303.19|303.14|300.94|305.73|303.53|302.97|300.77|0
1714752900000|2024-05-03 16:15:00|302.97|300.77|303.14|300.94|304.52|302.32|302.45|300.25|0
1714753200000|2024-05-03 16:20:00|303.31|301.11|304.86|302.66|305.73|303.53|301.93|299.73|0
1714753500000|2024-05-03 16:25:00|304.69|302.49|305.38|303.18|306.76|304.56|304.69|302.49|0
1714753800000|2024-05-03 16:30:00|305.2|303|305.72|303.52|306.42|304.22|304.34|302.14|0
1714754100000|2024-05-03 16:35:00|305.55|303.35|307.8|305.6|308.32|306.12|305.55|303.35|0
1714754400000|2024-05-03 16:40:00|307.97|305.77|307.1|304.9|308.67|306.47|306.58|304.38|0
1714754700000|2024-05-03 16:45:00|307.28|305.08|306.23|304.03|308.23|306.03|305.72|303.52|0
1714755000000|2024-05-03 16:50:00|306.41|304.21|303.47|301.27|306.58|304.38|303.3|301.1|0
1714755300000|2024-05-03 16:55:00|303.3|301.1|303.98|301.78|304.16|301.96|301.92|299.72|0
1714755600000|2024-05-03 17:00:00|304.33|302.13|304.85|302.65|305.36|303.16|303.29|301.09|0
1714755900000|2024-05-03 17:05:00|304.67|302.47|305.88|303.68|307.09|304.89|304.33|302.13|0
1714756200000|2024-05-03 17:10:00|306.05|303.85|308.48|306.28|308.48|306.28|305.71|303.51|0
1714756500000|2024-05-03 17:15:00|308.3|306.1|307.26|305.06|309.35|307.15|306.92|304.72|0
1714756800000|2024-05-03 17:20:00|307.09|304.89|306.57|304.37|307.26|305.06|305.88|303.68|0
1714757100000|2024-05-03 17:25:00|306.74|304.54|306.56|304.36|307.95|305.75|306.05|303.85|0
1714757400000|2024-05-03 17:30:00|306.74|304.54|306.91|304.71|307.43|305.23|303.97|301.77|0
1714757700000|2024-05-03 17:35:00|306.74|304.54|308.29|306.09|308.29|306.09|306.22|304.02|0
1714758000000|2024-05-03 17:40:00|308.47|306.27|306.73|304.53|309.68|307.48|306.39|304.19|0
1714758300000|2024-05-03 17:45:00|306.39|304.19|308.12|305.92|308.81|306.61|306.21|304.01|0
1714758600000|2024-05-03 17:50:00|308.29|306.09|308.98|306.78|309.16|306.96|307.77|305.57|0
1714758900000|2024-05-03 17:55:00|308.81|306.61|307.94|305.74|310.2|308|307.94|305.74|0
1714759200000|2024-05-03 18:00:00|308.11|305.91|309.68|307.48|309.85|307.65|308.11|305.91|0
1714759500000|2024-05-03 18:05:00|309.5|307.3|311.93|309.73|312.49|310.29|308.98|306.78|0
1714759800000|2024-05-03 18:10:00|312.28|310.08|311.05|308.85|312.98|310.78|310.88|308.68|0
1714760100000|2024-05-03 18:15:00|310.88|308.68|313.15|310.95|313.15|310.95|310.88|308.68|0
1714760400000|2024-05-03 18:20:00|312.97|310.77|312.27|310.07|312.97|310.77|311.75|309.55|0
1714760700000|2024-05-03 18:25:00|312.1|309.9|311.75|309.55|313.32|311.12|311.75|309.55|0
1714761000000|2024-05-03 18:30:00|311.57|309.37|312.62|310.42|313.14|310.94|311.57|309.37|0
1714761300000|2024-05-03 18:35:00|312.44|310.24|310.35|308.15|313.32|311.12|310.35|308.15|0
1714761600000|2024-05-03 18:40:00|310.17|307.97|310.69|308.49|312.44|310.24|309.13|306.93|0
1714761900000|2024-05-03 18:45:00|310.87|308.67|310.69|308.49|311.39|309.19|309.3|307.1|0
1714762200000|2024-05-03 18:50:00|311.04|308.84|310.52|308.32|312.09|309.89|310.34|308.14|0
1714762500000|2024-05-03 18:55:00|310.69|308.49|310.17|307.97|311.04|308.84|308.26|306.06|0
1714762800000|2024-05-03 19:00:00|309.82|307.62|311.56|309.36|311.56|309.36|308.25|306.05|0
1714763100000|2024-05-03 19:05:00|311.38|309.18|311.56|309.36|312.25|310.05|311.03|308.83|0
1714763400000|2024-05-03 19:10:00|311.9|309.7|309.77|307.57|312.08|309.88|308.73|306.53|0
1714763700000|2024-05-03 19:15:00|309.6|307.4|308.9|306.7|311.16|308.96|308.38|306.18|0
1714764000000|2024-05-03 19:20:00|308.72|306.52|308.9|306.7|309.59|307.39|308.03|305.83|0
1714764300000|2024-05-03 19:25:00|308.72|306.52|310.29|308.09|310.64|308.44|308.37|306.17|0
1714764600000|2024-05-03 19:30:00|310.11|307.91|307.33|305.13|310.11|307.91|307.15|304.95|0
1714764900000|2024-05-03 19:35:00|307.5|305.3|309.76|307.56|310.98|308.78|306.98|304.78|0
1714765200000|2024-05-03 19:40:00|309.59|307.39|309.24|307.04|310.8|308.6|308.54|306.34|0
1714765500000|2024-05-03 19:45:00|309.06|306.86|306.97|304.77|309.58|307.38|306.8|304.6|0
1714765800000|2024-05-03 19:50:00|307.32|305.12|309.23|307.03|310.63|308.43|306.97|304.77|0
1714766100000|2024-05-03 19:55:00|307.84|305.64|307.75|305.55|308.71|306.51|306.8|304.6|0
1714766400000|2024-05-03 20:00:00|307.66|305.46|310.06|307.86|310.41|308.21|307.66|305.46|0
1714766700000|2024-05-03 20:05:00|309.71|307.51|311.28|309.08|311.28|309.08|309.71|307.51|0
1714767000000|2024-05-03 20:10:00|311.63|309.43|311.98|309.78|312.33|310.13|310.93|308.73|0
1714955100000|2024-05-06 00:25:00|308.8|306.6|309.05|306.85|309.15|306.95|308.8|306.6|0
1714955400000|2024-05-06 00:30:00|309.32|307.12|308.62|306.42|309.32|307.12|308.45|306.25|0
1714955700000|2024-05-06 00:35:00|308.53|306.33|309.32|307.12|309.49|307.29|308.27|306.07|0
1714956000000|2024-05-06 00:40:00|309.22|307.02|309.66|307.46|309.84|307.64|309.14|306.94|0
1714956300000|2024-05-06 00:45:00|309.84|307.64|309.49|307.29|309.84|307.64|309.49|307.29|0
1714956600000|2024-05-06 00:50:00|309.66|307.46|310.36|308.16|310.44|308.24|309.66|307.46|0
1714956900000|2024-05-06 00:55:00|310.44|308.24|310.35|308.15|310.71|308.51|310.18|307.98|0
1714957200000|2024-05-06 01:00:00|310.18|307.98|310.35|308.15|310.7|308.5|310.01|307.81|0
1714957500000|2024-05-06 01:05:00|310.44|308.24|310.53|308.33|310.88|308.68|310.35|308.15|0
1714957800000|2024-05-06 01:10:00|310.52|308.32|311.05|308.85|311.05|308.85|310.52|308.32|0
1714958100000|2024-05-06 01:15:00|310.87|308.67|310.7|308.5|311.22|309.02|310.7|308.5|0
1714958400000|2024-05-06 01:20:00|310.87|308.67|311.57|309.37|311.57|309.37|310.52|308.32|0
1714958700000|2024-05-06 01:25:00|311.39|309.19|310.87|308.67|311.39|309.19|310.69|308.49|0
1714959000000|2024-05-06 01:30:00|310.69|308.49|311.04|308.84|311.39|309.19|310.69|308.49|0
1714959300000|2024-05-06 01:35:00|311.12|308.92|310.86|308.66|311.39|309.19|310.69|308.49|0
1714959600000|2024-05-06 01:40:00|310.95|308.75|310.86|308.66|311.04|308.84|310.69|308.49|0
1714959900000|2024-05-06 01:45:00|310.69|308.49|309.64|307.44|310.86|308.66|309.64|307.44|0
1714960200000|2024-05-06 01:50:00|309.81|307.61|310.51|308.31|310.51|308.31|309.64|307.44|0
1714960500000|2024-05-06 01:55:00|310.68|308.48|311.38|309.18|311.38|309.18|310.68|308.48|0
1714960800000|2024-05-06 02:00:00|311.2|309|311.55|309.35|311.55|309.35|311.2|309|0
1714961100000|2024-05-06 02:05:00|311.38|309.18|311.2|309|311.38|309.18|310.85|308.65|0
1714961400000|2024-05-06 02:10:00|311.03|308.83|311.02|308.82|311.37|309.17|310.85|308.65|0
1714961700000|2024-05-06 02:15:00|311.11|308.91|311.02|308.82|311.37|309.17|310.85|308.65|0
1714962000000|2024-05-06 02:20:00|311.2|309|311.02|308.82|311.2|309|310.67|308.47|0
1714962300000|2024-05-06 02:25:00|310.84|308.64|311.37|309.17|311.37|309.17|310.84|308.64|0
1714962600000|2024-05-06 02:30:00|311.19|308.99|311.19|308.99|311.19|308.99|310.49|308.29|0
1714962900000|2024-05-06 02:35:00|311.01|308.81|310.66|308.46|311.01|308.81|310.66|308.46|0
1714963200000|2024-05-06 02:40:00|310.75|308.55|310.66|308.46|310.84|308.64|310.49|308.29|0
1714963500000|2024-05-06 02:45:00|310.49|308.29|310.48|308.28|310.66|308.46|310.31|308.11|0
1714963800000|2024-05-06 02:50:00|310.39|308.19|310.13|307.93|310.48|308.28|309.96|307.76|0
1714964100000|2024-05-06 02:55:00|310.22|308.02|310.13|307.93|310.48|308.28|310.13|307.93|0
1714964400000|2024-05-06 03:00:00|309.96|307.76|310.48|308.28|310.48|308.28|309.78|307.58|0
1714964700000|2024-05-06 03:05:00|310.3|308.1|309.95|307.75|310.3|308.1|309.78|307.58|0
1714965000000|2024-05-06 03:10:00|310.04|307.84|309.78|307.58|310.13|307.93|309.6|307.4|0
1714965300000|2024-05-06 03:15:00|309.6|307.4|309.6|307.4|309.78|307.58|309.6|307.4|0
1714965600000|2024-05-06 03:20:00|309.77|307.57|310.12|307.92|310.12|307.92|309.77|307.57|0
1714965900000|2024-05-06 03:25:00|309.95|307.75|309.6|307.4|309.95|307.75|309.42|307.22|0
1714966200000|2024-05-06 03:30:00|309.77|307.57|310.12|307.92|310.12|307.92|309.42|307.22|0
1714966500000|2024-05-06 03:35:00|310.29|308.09|310.64|308.44|310.64|308.44|310.29|308.09|0
1714966800000|2024-05-06 03:40:00|310.72|308.52|310.99|308.79|311.07|308.87|310.72|308.52|0
1714967100000|2024-05-06 03:45:00|311.16|308.96|310.98|308.78|311.16|308.96|310.64|308.44|0
1714967400000|2024-05-06 03:50:00|310.89|308.69|310.46|308.26|310.98|308.78|310.37|308.17|0
1714967700000|2024-05-06 03:55:00|310.54|308.34|310.81|308.61|310.81|308.61|310.46|308.26|0
1714968000000|2024-05-06 04:00:00|310.63|308.43|310.1|307.9|310.81|308.61|309.93|307.73|0
1714968300000|2024-05-06 04:05:00|309.93|307.73|309.75|307.55|310.1|307.9|309.75|307.55|0
1714968600000|2024-05-06 04:10:00|309.93|307.73|310.1|307.9|310.1|307.9|309.75|307.55|0
1714968900000|2024-05-06 04:15:00|309.93|307.73|309.92|307.72|309.93|307.73|309.92|307.72|0
1714969200000|2024-05-06 04:20:00|309.83|307.63|309.75|307.55|309.92|307.72|309.75|307.55|0
1714969500000|2024-05-06 04:25:00|309.57|307.37|309.75|307.55|309.92|307.72|309.57|307.37|0
1714969800000|2024-05-06 04:30:00|309.74|307.54|309.74|307.54|309.92|307.72|309.74|307.54|0
1714970100000|2024-05-06 04:35:00|309.57|307.37|309.74|307.54|309.74|307.54|309.57|307.37|0
1714970400000|2024-05-06 04:40:00|309.57|307.37|309.56|307.36|309.74|307.54|309.56|307.36|0
1714970700000|2024-05-06 04:45:00|309.39|307.19|309.21|307.01|309.56|307.36|309.21|307.01|0
1714971000000|2024-05-06 04:50:00|309.3|307.1|309.39|307.19|309.39|307.19|309.21|307.01|0
1714971300000|2024-05-06 04:55:00|309.21|307.01|309.21|307.01|309.39|307.19|309.04|306.84|0
1714971600000|2024-05-06 05:00:00|309.38|307.18|309.21|307.01|309.91|307.71|309.21|307.01|0
1714971900000|2024-05-06 05:05:00|309.38|307.18|309.73|307.53|309.73|307.53|309.38|307.18|0
1714972200000|2024-05-06 05:10:00|309.9|307.7|309.9|307.7|310.08|307.88|309.55|307.35|0
1714972500000|2024-05-06 05:15:00|309.73|307.53|309.38|307.18|309.9|307.7|309.2|307|0
1714972800000|2024-05-06 05:20:00|309.2|307|309.02|306.82|309.38|307.18|309.02|306.82|0
1714973100000|2024-05-06 05:25:00|308.33|306.13|308.15|305.95|308.5|306.3|308.15|305.95|0
1714973400000|2024-05-06 05:30:00|307.98|305.78|308.67|306.47|309.2|307|307.98|305.78|0
1714973700000|2024-05-06 05:35:00|308.58|306.38|309.54|307.34|309.54|307.34|308.58|306.38|0
1714974000000|2024-05-06 05:40:00|309.45|307.25|309.54|307.34|309.54|307.34|309.19|306.99|0
1714974300000|2024-05-06 05:45:00|309.37|307.17|309.71|307.51|309.71|307.51|309.19|306.99|0
1714974600000|2024-05-06 05:50:00|309.54|307.34|309.36|307.16|309.89|307.69|309.01|306.81|0
1714974900000|2024-05-06 05:55:00|309.45|307.25|309.53|307.33|309.54|307.34|309.1|306.9|0
1714975200000|2024-05-06 06:00:00|309.71|307.51|310.31|308.11|310.41|308.21|309.36|307.16|0
1714975500000|2024-05-06 06:05:00|310.4|308.2|310.05|307.85|310.75|308.55|309.7|307.5|0
1714975800000|2024-05-06 06:10:00|310.23|308.03|310.05|307.85|310.23|308.03|309.79|307.59|0
1714976100000|2024-05-06 06:15:00|310.23|308.03|310.75|308.55|310.75|308.55|310.05|307.85|0
1714976400000|2024-05-06 06:20:00|310.57|308.37|311.27|309.07|311.27|309.07|310.4|308.2|0
1714976700000|2024-05-06 06:25:00|311.45|309.25|311.97|309.77|312.4|310.2|311.45|309.25|0
1714977000000|2024-05-06 06:30:00|312.32|310.12|312.49|310.29|312.49|310.29|311.62|309.42|0
1714977300000|2024-05-06 06:35:00|312.32|310.12|312.67|310.47|312.67|310.47|312.14|309.94|0
1714977600000|2024-05-06 06:40:00|312.49|310.29|312.49|310.29|312.84|310.64|312.14|309.94|0
1714977900000|2024-05-06 06:45:00|312.31|310.11|312.31|310.11|312.84|310.64|312.31|310.11|0
1714978200000|2024-05-06 06:50:00|312.14|309.94|312.13|309.93|312.31|310.11|311.96|309.76|0
1714978500000|2024-05-06 06:55:00|312.04|309.84|312.13|309.93|312.66|310.46|312.04|309.84|0
1714978800000|2024-05-06 07:00:00|312.22|310.02|311.78|309.58|312.66|310.46|311.61|309.41|0
1714979100000|2024-05-06 07:05:00|311.86|309.66|312.3|310.1|312.3|310.1|311.43|309.23|0
1714979400000|2024-05-06 07:10:00|312.21|310.01|313|310.8|313|310.8|312.13|309.93|0
1714979700000|2024-05-06 07:15:00|313.18|310.98|312.3|310.1|313.35|311.15|312.3|310.1|0
1714980000000|2024-05-06 07:20:00|312.47|310.27|311.6|309.4|312.47|310.27|311.42|309.22|0
1714980300000|2024-05-06 07:25:00|311.42|309.22|311.59|309.39|311.77|309.57|311.25|309.05|0
1714980600000|2024-05-06 07:30:00|311.42|309.22|311.94|309.74|312.2|310|311.42|309.22|0
1714980900000|2024-05-06 07:35:00|311.77|309.57|312.82|310.62|312.99|310.79|311.77|309.57|0
1714981200000|2024-05-06 07:40:00|312.99|310.79|312.29|310.09|312.99|310.79|311.94|309.74|0
1714981500000|2024-05-06 07:45:00|312.11|309.91|312.29|310.09|312.29|310.09|311.41|309.21|0
1714981800000|2024-05-06 07:50:00|311.76|309.56|310.88|308.68|311.94|309.74|310.54|308.34|0
1714982100000|2024-05-06 07:55:00|310.71|308.51|310.53|308.33|311.23|309.03|310.53|308.33|0
1714982400000|2024-05-06 08:00:00|310.71|308.51|310.96|308.76|311.23|309.03|310.18|307.98|0
1714982700000|2024-05-06 08:05:00|311.06|308.86|311.05|308.85|311.58|309.38|310.7|308.5|0
1714983000000|2024-05-06 08:10:00|310.88|308.68|312.45|310.25|312.45|310.25|310.88|308.68|0
1714983300000|2024-05-06 08:15:00|312.28|310.08|312.28|310.08|312.45|310.25|311.58|309.38|0
1714983600000|2024-05-06 08:20:00|312.27|310.07|313.33|311.13|313.33|311.13|312.1|309.9|0
1714983900000|2024-05-06 08:25:00|313.5|311.3|313.85|311.65|314.2|312|312.97|310.77|0
1714984200000|2024-05-06 08:30:00|313.67|311.47|314.55|312.35|314.73|312.53|313.5|311.3|0
1714984500000|2024-05-06 08:35:00|314.38|312.18|313.49|311.29|314.55|312.35|313.49|311.29|0
1714984800000|2024-05-06 08:40:00|313.67|311.47|313.49|311.29|313.67|311.47|313.32|311.12|0
1714985100000|2024-05-06 08:45:00|313.67|311.47|313.49|311.29|313.84|311.64|313.32|311.12|0
1714985400000|2024-05-06 08:50:00|313.67|311.47|313.49|311.29|314.02|311.82|313.31|311.11|0
1714985700000|2024-05-06 08:55:00|313.66|311.46|313.92|311.72|314.01|311.81|313.31|311.11|0
1714986000000|2024-05-06 09:00:00|314.01|311.81|314.36|312.16|314.54|312.34|313.49|311.29|0
1714986300000|2024-05-06 09:05:00|314.19|311.99|314.54|312.34|314.54|312.34|314.01|311.81|0
1714986600000|2024-05-06 09:10:00|314.36|312.16|314.71|312.51|314.89|312.69|314.19|311.99|0
1714986900000|2024-05-06 09:15:00|314.54|312.34|315.06|312.86|315.06|312.86|314.53|312.33|0
1714987200000|2024-05-06 09:20:00|315.15|312.95|315.24|313.04|315.24|313.04|314.53|312.33|0
1714987500000|2024-05-06 09:25:00|315.23|313.03|315.76|313.56|316.11|313.91|315.06|312.86|0
1714987800000|2024-05-06 09:30:00|315.59|313.39|316.11|313.91|316.11|313.91|315.23|313.03|0
1714988100000|2024-05-06 09:35:00|315.94|313.74|316.29|314.09|316.29|314.09|315.41|313.21|0
1714988400000|2024-05-06 09:40:00|316.19|313.99|316.11|313.91|316.46|314.26|315.93|313.73|0
1714988700000|2024-05-06 09:45:00|315.93|313.73|316.28|314.08|316.28|314.08|315.93|313.73|0
1714989000000|2024-05-06 09:50:00|316.11|313.91|316.46|314.26|316.63|314.43|315.93|313.73|0
1714989300000|2024-05-06 09:55:00|316.28|314.08|316.45|314.25|316.63|314.43|316.1|313.9|0
1714989600000|2024-05-06 10:00:00|316.63|314.43|316.98|314.78|316.98|314.78|316.1|313.9|0
1714989900000|2024-05-06 10:05:00|316.81|314.61|317.51|315.31|317.86|315.66|316.8|314.6|0
1714990200000|2024-05-06 10:10:00|317.33|315.13|317.33|315.13|317.51|315.31|316.98|314.78|0
1714990500000|2024-05-06 10:15:00|317.15|314.95|317.51|315.31|317.68|315.48|317.15|314.95|0
1714990800000|2024-05-06 10:20:00|317.33|315.13|317.86|315.66|318.03|315.83|317.24|315.04|0
1714991100000|2024-05-06 10:25:00|317.68|315.48|318.03|315.83|318.12|315.92|317.5|315.3|0
1714991400000|2024-05-06 10:30:00|318.21|316.01|317.32|315.12|318.92|316.72|317.32|315.12|0
1714991700000|2024-05-06 10:35:00|317.5|315.3|317.67|315.47|318.03|315.83|317.32|315.12|0
1714992000000|2024-05-06 10:40:00|317.85|315.65|318.38|316.18|318.38|316.18|317.67|315.47|0
1714992300000|2024-05-06 10:45:00|318.2|316|318.38|316.18|318.55|316.35|318.02|315.82|0
1714992600000|2024-05-06 10:50:00|318.2|316|319.08|316.88|319.08|316.88|317.75|315.55|0
1714992900000|2024-05-06 10:55:00|318.91|316.71|320.14|317.94|321.03|318.83|318.91|316.71|0
1714993200000|2024-05-06 11:00:00|319.79|317.59|319.08|316.88|319.88|317.68|318.73|316.53|0
1714993500000|2024-05-06 11:05:00|318.73|316.53|319.08|316.88|319.61|317.41|318.55|316.35|0
1714993800000|2024-05-06 11:10:00|319.25|317.05|319.08|316.88|319.25|317.05|318.72|316.52|0
1714994100000|2024-05-06 11:15:00|318.9|316.7|319.25|317.05|319.25|317.05|318.37|316.17|0
1714994400000|2024-05-06 11:20:00|319.07|316.87|318.89|316.69|319.43|317.23|318.36|316.16|0
1714994700000|2024-05-06 11:25:00|318.72|316.52|319.25|317.05|319.42|317.22|318.72|316.52|0
1714995000000|2024-05-06 11:30:00|319.42|317.22|318.89|316.69|319.6|317.4|318.89|316.69|0
1714995300000|2024-05-06 11:35:00|318.71|316.51|319.42|317.22|319.42|317.22|318.54|316.34|0
1714995600000|2024-05-06 11:40:00|319.24|317.04|319.77|317.57|319.95|317.75|319.24|317.04|0
1714995900000|2024-05-06 11:45:00|319.59|317.39|318.71|316.51|319.77|317.57|318.71|316.51|0
1714996200000|2024-05-06 11:50:00|318.88|316.68|319.32|317.12|319.59|317.39|318.71|316.51|0
1714996500000|2024-05-06 11:55:00|319.24|317.04|319.23|317.03|319.41|317.21|318.7|316.5|0
1714996800000|2024-05-06 12:00:00|319.41|317.21|319.59|317.39|319.76|317.56|318.53|316.33|0
1714997100000|2024-05-06 12:05:00|319.76|317.56|320.47|318.27|320.73|318.53|319.59|317.39|0
1714997400000|2024-05-06 12:10:00|320.65|318.45|319.94|317.74|320.83|318.63|319.94|317.74|0
1714997700000|2024-05-06 12:15:00|320.11|317.91|320.82|318.62|321.18|318.98|320.11|317.91|0
1714998000000|2024-05-06 12:20:00|320.65|318.45|323.56|321.36|323.56|321.36|320.64|318.44|0
1714998300000|2024-05-06 12:25:00|323.47|321.27|322.16|319.96|323.56|321.36|321.45|319.25|0
1714998600000|2024-05-06 12:30:00|322.34|320.14|322.34|320.14|322.69|320.49|321.45|319.25|0
1714998900000|2024-05-06 12:35:00|322.69|320.49|322.33|320.13|322.87|320.67|321.62|319.42|0
1714999200000|2024-05-06 12:40:00|322.51|320.31|321.26|319.06|322.51|320.31|321.26|319.06|0
1714999500000|2024-05-06 12:45:00|321.44|319.24|321.97|319.77|321.97|319.77|321.08|318.88|0
1714999800000|2024-05-06 12:50:00|321.79|319.59|321.62|319.42|321.97|319.77|321.62|319.42|0
1715000100000|2024-05-06 12:55:00|321.44|319.24|320.9|318.7|321.61|319.41|320.72|318.52|0
1715000400000|2024-05-06 13:00:00|320.81|318.61|320.54|318.34|321.08|318.88|320.37|318.17|0
1715000700000|2024-05-06 13:05:00|320.37|318.17|320.72|318.52|320.72|318.52|320.01|317.81|0
1715001000000|2024-05-06 13:10:00|320.54|318.34|320.01|317.81|321.43|319.23|319.65|317.45|0
1715001300000|2024-05-06 13:15:00|319.83|317.63|322.14|319.94|322.14|319.94|319.83|317.63|0
1715001600000|2024-05-06 13:20:00|321.96|319.76|321.6|319.4|322.49|320.29|321.43|319.23|0
1715001900000|2024-05-06 13:25:00|321.42|319.22|323.2|321|323.92|321.72|321.07|318.87|0
1715002200000|2024-05-06 13:30:00|323.38|321.18|322.31|320.11|323.38|321.18|320.18|317.98|0
1715002500000|2024-05-06 13:35:00|322.49|320.29|324.63|322.43|326.06|323.86|321.6|319.4|0
1715002800000|2024-05-06 13:40:00|324.81|322.61|326.42|324.22|326.78|324.58|324.45|322.25|0
1715003100000|2024-05-06 13:45:00|326.6|324.4|327.31|325.11|327.49|325.29|326.24|324.04|0
1715003400000|2024-05-06 13:50:00|327.67|325.47|326.23|324.03|327.67|325.47|325.88|323.68|0
1715003700000|2024-05-06 13:55:00|326.41|324.21|326.59|324.39|327.13|324.93|325.34|323.14|0
1715004000000|2024-05-06 14:00:00|326.95|324.75|326.59|324.39|327.49|325.29|325.87|323.67|0
1715004300000|2024-05-06 14:05:00|326.77|324.57|328.74|326.54|329.1|326.9|326.59|324.39|0
1715004600000|2024-05-06 14:10:00|328.92|326.72|328.02|325.82|328.92|326.72|326.41|324.21|0
1715004900000|2024-05-06 14:15:00|328.2|326|326.58|324.38|328.92|326.72|325.69|323.49|0
1715005200000|2024-05-06 14:20:00|326.4|324.2|328.2|326|328.2|326|325.69|323.49|0
1715005500000|2024-05-06 14:25:00|328.02|325.82|327.12|324.92|328.92|326.72|327.12|324.92|0
1715005800000|2024-05-06 14:30:00|327.66|325.46|326.94|324.74|328.19|325.99|326.58|324.38|0
1715006100000|2024-05-06 14:35:00|327.12|324.92|329.5|327.3|329.86|327.66|326.58|324.38|0
1715006400000|2024-05-06 14:40:00|329.68|327.48|329.14|326.94|330.76|328.56|328.96|326.76|0
1715006700000|2024-05-06 14:45:00|328.96|326.76|328.78|326.58|329.14|326.94|327.53|325.33|0
1715007000000|2024-05-06 14:50:00|328.6|326.4|328.24|326.04|329.68|327.48|328.24|326.04|0
1715007300000|2024-05-06 14:55:00|328.06|325.86|328.42|326.22|328.96|326.76|327.52|325.32|0
1715007600000|2024-05-06 15:00:00|328.24|326.04|325.73|323.53|328.42|326.22|325.73|323.53|0
1715007900000|2024-05-06 15:05:00|325.91|323.71|328.59|326.39|328.59|326.39|325.2|323|0
1715008200000|2024-05-06 15:10:00|328.77|326.57|326.98|324.78|328.95|326.75|326.44|324.24|0
1715008500000|2024-05-06 15:15:00|327.16|324.96|327.52|325.32|327.69|325.49|326.44|324.24|0
1715008800000|2024-05-06 15:20:00|327.69|325.49|327.16|324.96|328.23|326.03|326.26|324.06|0
1715009100000|2024-05-06 15:25:00|327.33|325.13|326.8|324.6|327.33|325.13|325.9|323.7|0
1715009400000|2024-05-06 15:30:00|326.97|324.77|327.15|324.95|327.33|325.13|326.08|323.88|0
1715009700000|2024-05-06 15:35:00|326.97|324.77|327.51|325.31|328.41|326.21|326.43|324.23|0
1715010000000|2024-05-06 15:40:00|327.69|325.49|328.58|326.38|328.58|326.38|327.33|325.13|0
1715010300000|2024-05-06 15:45:00|328.76|326.56|328.94|326.74|330.02|327.82|328.58|326.38|0
1715010600000|2024-05-06 15:50:00|329.12|326.92|328.58|326.38|329.47|327.27|328.22|326.02|0
1715010900000|2024-05-06 15:55:00|328.76|326.56|328.75|326.55|329.47|327.27|328.4|326.2|0
1715011200000|2024-05-06 16:00:00|328.4|326.2|327.86|325.66|328.57|326.37|327.32|325.12|0
1715011500000|2024-05-06 16:05:00|328.03|325.83|327.32|325.12|328.21|326.01|327.14|324.94|0
1715011800000|2024-05-06 16:10:00|327.14|324.94|326.78|324.58|327.5|325.3|326.78|324.58|0
1715012100000|2024-05-06 16:15:00|326.96|324.76|326.24|324.04|327.14|324.94|325.88|323.68|0
1715012400000|2024-05-06 16:20:00|326.06|323.86|325.7|323.5|326.06|323.86|324.28|322.08|0
1715012700000|2024-05-06 16:25:00|325.52|323.32|327.13|324.93|327.67|325.47|325.34|323.14|0
1715013000000|2024-05-06 16:30:00|327.31|325.11|328.02|325.82|328.74|326.54|326.95|324.75|0
1715013300000|2024-05-06 16:35:00|328.2|326|329.28|327.08|329.46|327.26|327.66|325.46|0
1715013600000|2024-05-06 16:40:00|329.46|327.26|329.1|326.9|329.46|327.26|328.2|326|0
1715013900000|2024-05-06 16:45:00|329.09|326.89|329.09|326.89|331.07|328.87|327.48|325.28|0
1715014200000|2024-05-06 16:50:00|329.27|327.07|328.55|326.35|329.27|327.07|327.48|325.28|0
1715014500000|2024-05-06 16:55:00|328.73|326.53|330.89|328.69|331.07|328.87|328.37|326.17|0
1715014800000|2024-05-06 17:00:00|331.07|328.87|331.6|329.4|333.05|330.85|330.71|328.51|0
1715015100000|2024-05-06 17:05:00|331.78|329.58|329.98|327.78|331.78|329.58|329.98|327.78|0
1715015400000|2024-05-06 17:10:00|329.8|327.6|329.8|327.6|330.34|328.14|328.9|326.7|0
1715015700000|2024-05-06 17:15:00|329.98|327.78|328.54|326.34|330.52|328.32|327.83|325.63|0
1715016000000|2024-05-06 17:20:00|328.72|326.52|330.34|328.14|330.34|328.14|328.54|326.34|0
1715016300000|2024-05-06 17:25:00|330.16|327.96|330.69|328.49|330.87|328.67|329.8|327.6|0
1715016600000|2024-05-06 17:30:00|330.33|328.13|331.05|328.85|331.41|329.21|330.15|327.95|0
1715016900000|2024-05-06 17:35:00|330.87|328.67|331.05|328.85|331.59|329.39|330.69|328.49|0
1715017200000|2024-05-06 17:40:00|331.23|329.03|332.49|330.29|332.67|330.47|330.51|328.31|0
1715017500000|2024-05-06 17:45:00|332.67|330.47|331.77|329.57|333.03|330.83|331.59|329.39|0
1715017800000|2024-05-06 17:50:00|331.95|329.75|333.21|331.01|333.39|331.19|331.77|329.57|0
1715018100000|2024-05-06 17:55:00|333.57|331.37|332.48|330.28|333.57|331.37|332.48|330.28|0
1715018400000|2024-05-06 18:00:00|332.66|330.46|334.29|332.09|334.47|332.27|332.12|329.92|0
1715018700000|2024-05-06 18:05:00|334.47|332.27|334.28|332.08|334.65|332.45|333.56|331.36|0
1715019000000|2024-05-06 18:10:00|334.47|332.27|334.1|331.9|335.01|332.81|333.92|331.72|0
1715019300000|2024-05-06 18:15:00|334.28|332.08|334.46|332.26|334.82|332.62|334.28|332.08|0
1715019600000|2024-05-06 18:20:00|334.64|332.44|335.73|333.53|335.91|333.71|332.84|330.64|0
1715019900000|2024-05-06 18:25:00|335.91|333.71|337.54|335.34|338.45|336.25|335.73|333.53|0
1715020200000|2024-05-06 18:30:00|337.72|335.52|337.54|335.34|337.9|335.7|336.27|334.07|0
1715020500000|2024-05-06 18:35:00|337.72|335.52|336.75|334.55|338.38|336.18|336.57|334.37|0
1715020800000|2024-05-06 18:40:00|336.93|334.73|336.75|334.55|337.47|335.27|336.21|334.01|0
1715021100000|2024-05-06 18:45:00|336.93|334.73|337.47|335.27|338.56|336.36|336.57|334.37|0
1715021400000|2024-05-06 18:50:00|337.65|335.45|337.83|335.63|338.01|335.81|336.75|334.55|0
1715021700000|2024-05-06 18:55:00|337.65|335.45|337.29|335.09|338.74|336.54|337.11|334.91|0
1715022000000|2024-05-06 19:00:00|337.47|335.27|337.1|334.9|337.65|335.45|335.3|333.1|0
1715022300000|2024-05-06 19:05:00|336.92|334.72|336.92|334.72|337.47|335.27|336.38|334.18|0
1715022600000|2024-05-06 19:10:00|337.1|334.9|335.11|332.91|337.1|334.9|335.11|332.91|0
1715022900000|2024-05-06 19:15:00|334.93|332.73|335.47|333.27|335.65|333.45|333.67|331.47|0
1715023200000|2024-05-06 19:20:00|335.65|333.45|335.83|333.63|336.55|334.35|335.29|333.09|0
1715023500000|2024-05-06 19:25:00|336.01|333.81|335.11|332.91|336.37|334.17|334.75|332.55|0
1715023800000|2024-05-06 19:30:00|334.75|332.55|334.56|332.36|335.47|333.27|333.84|331.64|0
1715024100000|2024-05-06 19:35:00|334.38|332.18|336.73|334.53|336.91|334.71|334.2|332|0
1715024400000|2024-05-06 19:40:00|336.55|334.35|337.99|335.79|337.99|335.79|336.19|333.99|0
1715024700000|2024-05-06 19:45:00|337.81|335.61|339.44|337.24|339.62|337.42|336.73|334.53|0
1715025000000|2024-05-06 19:50:00|339.26|337.06|340.22|338.02|340.22|338.02|335.3|333.1|0
1715025300000|2024-05-06 19:55:00|340.41|338.21|342.97|340.77|343.7|341.5|339.67|337.47|0
1715025600000|2024-05-06 20:00:00|343.89|341.69|342.53|340.33|344|341.8|342.35|340.15|0
1715025900000|2024-05-06 20:05:00|342.35|340.15|343.44|341.24|343.44|341.24|341.62|339.42|0
1715026200000|2024-05-06 20:10:00|343.26|341.06|342.34|340.14|343.44|341.24|342.34|340.14|0
1715026500000|2024-05-06 20:15:00|342.44|340.04|342.44|340.04|342.63|340.23|341.71|339.31|0
1715026800000|2024-05-06 20:20:00|342.63|340.23|343.54|341.14|343.54|341.14|342.63|340.23|0
1715027100000|2024-05-06 20:25:00|343.36|340.96|343.17|340.77|343.63|341.23|343.17|340.77|0
1715027400000|2024-05-06 20:30:00|343.35|340.95|343.54|341.14|343.72|341.32|342.99|340.59|0
1715027700000|2024-05-06 20:35:00|343.53|341.13|343.35|340.95|343.62|341.22|342.98|340.58|0
1715028000000|2024-05-06 20:40:00|343.53|341.13|343.53|341.13|343.71|341.31|343.17|340.77|0
1715028300000|2024-05-06 20:45:00|343.35|340.95|343.71|341.31|343.9|341.5|343.35|340.95|0
1715028600000|2024-05-06 20:50:00|343.53|341.13|343.16|340.76|343.53|341.13|343.16|340.76|0
1715028900000|2024-05-06 20:55:00|343.34|340.94|343.06|340.66|343.34|340.94|343.06|340.66|0
1715029200000|2024-05-06 21:00:00|343.19|340.79|343.46|341.06|343.81|341.41|343.17|340.77|0
1715029500000|2024-05-06 21:05:00|343.43|341.03|343.51|341.11|343.59|341.19|343.41|341.01|0
1715029800000|2024-05-06 21:10:00|343.46|341.06|343.56|341.16|343.56|341.16|343.45|341.05|0
1715030100000|2024-05-06 21:15:00|343.5|341.1|343.45|341.05|343.5|341.1|343.24|340.84|0
1715030400000|2024-05-06 21:20:00|343.5|341.1|343.5|341.1|343.53|341.13|343.45|341.05|0
1715030700000|2024-05-06 21:25:00|343.56|341.16|343.34|340.94|343.56|341.16|343.32|340.92|0
1715031000000|2024-05-06 21:30:00|343.37|340.97|343.34|340.94|343.45|341.05|343.34|340.94|0
1715031300000|2024-05-06 21:35:00|343.56|341.16|343.39|340.99|343.58|341.18|343.33|340.93|0
1715031600000|2024-05-06 21:40:00|343.36|340.96|343.39|340.99|343.44|341.04|343.36|340.96|0
1715031900000|2024-05-06 21:45:00|343.41|341.01|343.49|341.09|343.49|341.09|343.41|341.01|0
1715032200000|2024-05-06 21:50:00|343.33|340.93|343.49|341.09|343.49|341.09|343.31|340.91|0
1715032500000|2024-05-06 21:55:00|343.41|341.01|343.49|341.09|343.6|341.2|343.33|340.93|0
1715032800000|2024-05-06 22:00:00|342.67|340.27|341.85|339.45|342.77|340.37|341.76|339.36|0
1715033100000|2024-05-06 22:05:00|341.67|339.27|342.03|339.63|342.03|339.63|341.3|338.9|0
1715033400000|2024-05-06 22:10:00|342.22|339.82|342.58|340.18|342.58|340.18|342.03|339.63|0
1715033700000|2024-05-06 22:15:00|342.4|340|343.13|340.73|343.22|340.82|342.4|340|0
1715034000000|2024-05-06 22:20:00|343.31|340.91|342.94|340.54|343.68|341.28|342.94|340.54|0
1715034300000|2024-05-06 22:25:00|343.13|340.73|342.94|340.54|343.13|340.73|342.48|340.08|0
1715034600000|2024-05-06 22:30:00|342.76|340.36|342.76|340.36|342.94|340.54|342.57|340.17|0
1715034900000|2024-05-06 22:35:00|342.94|340.54|343.85|341.45|343.85|341.45|342.76|340.36|0
1715035200000|2024-05-06 22:40:00|343.67|341.27|344.03|341.63|344.03|341.63|343.49|341.09|0
1715035500000|2024-05-06 22:45:00|343.85|341.45|343.48|341.08|343.85|341.45|343.12|340.72|0
1715035800000|2024-05-06 22:50:00|343.3|340.9|343.66|341.26|343.85|341.45|343.3|340.9|0
1715036100000|2024-05-06 22:55:00|343.85|341.45|344.4|342|344.67|342.27|343.66|341.26|0
1715036400000|2024-05-06 23:00:00|344.48|342.08|344.39|341.99|345.13|342.73|344.21|341.81|0
1715036700000|2024-05-06 23:05:00|344.21|341.81|343.47|341.07|344.3|341.9|343.47|341.07|0
1715037000000|2024-05-06 23:10:00|343.29|340.89|342.92|340.52|343.66|341.26|342.56|340.16|0
1715037300000|2024-05-06 23:15:00|343.11|340.71|342.92|340.52|343.11|340.71|342.74|340.34|0
1715037600000|2024-05-06 23:20:00|343.1|340.7|342.74|340.34|343.1|340.7|342.74|340.34|0
1715037900000|2024-05-06 23:25:00|342.55|340.15|342.92|340.52|343.1|340.7|342.55|340.15|0
1715038200000|2024-05-06 23:30:00|343.1|340.7|343|340.6|343.37|340.97|342.73|340.33|0
1715038500000|2024-05-06 23:35:00|342.92|340.52|342.73|340.33|342.92|340.52|342.73|340.33|0
1715038800000|2024-05-06 23:40:00|342.64|340.24|342.91|340.51|343.1|340.7|342.45|340.05|0
1715039100000|2024-05-06 23:45:00|342.82|340.42|343.28|340.88|343.28|340.88|342.73|340.33|0
1715039400000|2024-05-06 23:50:00|343.09|340.69|342.91|340.51|343.46|341.06|342.72|340.32|0
1715039700000|2024-05-06 23:55:00|342.81|340.41|343.46|341.06|343.46|341.06|342.72|340.32|0
1715040000000|2024-05-07 00:00:00|343.64|341.24|343.36|340.96|344.09|341.69|343.09|340.69|0
1715040300000|2024-05-07 00:05:00|343.27|340.87|344.37|341.97|344.55|342.15|343.27|340.87|0
1715040600000|2024-05-07 00:10:00|344.18|341.78|343.63|341.23|344.55|342.15|343.45|341.05|0
1715040900000|2024-05-07 00:15:00|343.72|341.52|343.9|341.7|343.9|341.7|343.35|341.15|0
1715041200000|2024-05-07 00:20:00|344.08|341.88|343.71|341.51|344.08|341.88|343.53|341.33|0
1715041500000|2024-05-07 00:25:00|343.62|341.42|343.53|341.33|343.98|341.78|343.34|341.14|0
1715041800000|2024-05-07 00:30:00|343.43|341.23|343.16|340.96|343.43|341.23|342.43|340.23|0
1715042100000|2024-05-07 00:35:00|343.34|341.14|343.34|341.14|343.71|341.51|343.16|340.96|0
1715042400000|2024-05-07 00:40:00|343.52|341.32|343.7|341.5|343.71|341.51|343.34|341.14|0
1715042700000|2024-05-07 00:45:00|343.52|341.32|343.34|341.14|343.61|341.41|343.24|341.04|0
1715043000000|2024-05-07 00:50:00|343.24|341.04|343.7|341.5|343.7|341.5|342.97|340.77|0
1715043300000|2024-05-07 00:55:00|343.52|341.32|343.51|341.31|343.7|341.5|343.33|341.13|0
1715043600000|2024-05-07 01:00:00|343.42|341.22|342.6|340.4|343.51|341.31|342.6|340.4|0
1715043900000|2024-05-07 01:05:00|342.78|340.58|342.78|340.58|342.78|340.58|342.41|340.21|0
1715044200000|2024-05-07 01:10:00|342.6|340.4|342.59|340.39|342.96|340.76|342.41|340.21|0
1715044500000|2024-05-07 01:15:00|342.68|340.48|342.59|340.39|342.78|340.58|342.23|340.03|0
1715044800000|2024-05-07 01:20:00|342.41|340.21|342.59|340.39|342.77|340.57|342.41|340.21|0
1715045100000|2024-05-07 01:25:00|342.41|340.21|342.59|340.39|342.77|340.57|342.4|340.2|0
1715045400000|2024-05-07 01:30:00|342.4|340.2|342.59|340.39|342.77|340.57|342.04|339.84|0
1715045700000|2024-05-07 01:35:00|342.67|340.47|342.77|340.57|342.77|340.57|342.4|340.2|0
1715046000000|2024-05-07 01:40:00|342.95|340.75|343.5|341.3|343.87|341.67|342.95|340.75|0
1715046300000|2024-05-07 01:45:00|343.4|341.2|343.13|340.93|343.5|341.3|342.95|340.75|0
1715046600000|2024-05-07 01:50:00|343.31|341.11|343.49|341.29|343.49|341.29|343.13|340.93|0
1715046900000|2024-05-07 01:55:00|343.68|341.48|343.76|341.56|344.04|341.84|343.67|341.47|0
1715047200000|2024-05-07 02:00:00|343.67|341.47|343.86|341.66|343.94|341.74|343.67|341.47|0
1715047500000|2024-05-07 02:05:00|344.04|341.84|343.49|341.29|344.22|342.02|343.49|341.29|0
1715047800000|2024-05-07 02:10:00|343.67|341.47|343.3|341.1|343.67|341.47|343.3|341.1|0
1715048100000|2024-05-07 02:15:00|343.49|341.29|342.93|340.73|343.67|341.47|342.75|340.55|0
1715048400000|2024-05-07 02:20:00|343.12|340.92|343.12|340.92|343.12|340.92|342.93|340.73|0
1715048700000|2024-05-07 02:25:00|343.3|341.1|344.21|342.01|344.21|342.01|343.3|341.1|0
1715049000000|2024-05-07 02:30:00|344.03|341.83|344.03|341.83|344.21|342.01|343.85|341.65|0
1715049300000|2024-05-07 02:35:00|343.84|341.64|344.03|341.83|344.21|342.01|343.84|341.64|0
1715049600000|2024-05-07 02:40:00|343.84|341.64|343.84|341.64|344.03|341.83|343.84|341.64|0
1715049900000|2024-05-07 02:45:00|344.02|341.82|344.57|342.37|344.57|342.37|344.02|341.82|0
1715050200000|2024-05-07 02:50:00|344.76|342.56|343.65|341.45|344.76|342.56|343.65|341.45|0
1715050500000|2024-05-07 02:55:00|343.84|341.64|343.65|341.45|344.02|341.82|343.65|341.45|0
1715050800000|2024-05-07 03:00:00|343.56|341.36|343.83|341.63|343.92|341.72|343.47|341.27|0
1715051100000|2024-05-07 03:05:00|343.65|341.45|344.2|342|344.2|342|343.65|341.45|0
1715051400000|2024-05-07 03:10:00|344.01|341.81|344.75|342.55|344.75|342.55|344.01|341.81|0
1715051700000|2024-05-07 03:15:00|344.56|342.36|344.93|342.73|344.93|342.73|344.38|342.18|0
1715052000000|2024-05-07 03:20:00|344.74|342.54|344.93|342.73|344.93|342.73|344.74|342.54|0
1715052300000|2024-05-07 03:25:00|345.11|342.91|344.74|342.54|345.48|343.28|344.74|342.54|0
1715052600000|2024-05-07 03:30:00|344.92|342.72|344.37|342.17|345.29|343.09|344.37|342.17|0
1715052900000|2024-05-07 03:35:00|344.55|342.35|344.74|342.54|344.92|342.72|344.46|342.26|0
1715053200000|2024-05-07 03:40:00|344.82|342.62|344.73|342.53|344.82|342.62|344.55|342.35|0
1715053500000|2024-05-07 03:45:00|344.92|342.72|344.82|342.62|344.92|342.72|344.73|342.53|0
1715053800000|2024-05-07 03:50:00|344.73|342.53|344.73|342.53|345.1|342.9|344.73|342.53|0
1715054100000|2024-05-07 03:55:00|344.82|342.62|345.46|343.26|345.46|343.26|344.82|342.62|0
1715054400000|2024-05-07 04:00:00|345.83|343.63|345.46|343.26|345.83|343.63|345.28|343.08|0
1715054700000|2024-05-07 04:05:00|345.28|343.08|345.09|342.89|345.46|343.26|345.09|342.89|0
1715055000000|2024-05-07 04:10:00|345.28|343.08|345.27|343.07|345.28|343.08|345.09|342.89|0
1715055300000|2024-05-07 04:15:00|345.09|342.89|344.72|342.52|345.09|342.89|344.72|342.52|0
1715055600000|2024-05-07 04:20:00|344.54|342.34|344.35|342.15|344.54|342.34|344.35|342.15|0
1715055900000|2024-05-07 04:25:00|344.54|342.34|344.53|342.33|344.54|342.34|344.35|342.15|0
1715056200000|2024-05-07 04:30:00|344.72|342.52|345.08|342.88|345.27|343.07|344.35|342.15|0
1715056500000|2024-05-07 04:35:00|344.9|342.7|344.16|341.96|345.08|342.88|344.16|341.96|0
1715056800000|2024-05-07 04:40:00|344.35|342.15|344.53|342.33|344.8|342.6|344.35|342.15|0
1715057100000|2024-05-07 04:45:00|344.71|342.51|344.89|342.69|345.08|342.88|344.34|342.14|0
1715057400000|2024-05-07 04:50:00|344.71|342.51|344.52|342.32|344.71|342.51|344.34|342.14|0
1715057700000|2024-05-07 04:55:00|344.71|342.51|344.52|342.32|344.71|342.51|344.34|342.14|0
1715058000000|2024-05-07 05:00:00|344.34|342.14|344.15|341.95|344.61|342.41|344.15|341.95|0
1715058300000|2024-05-07 05:05:00|344.34|342.14|344.33|342.13|344.7|342.5|344.33|342.13|0
1715058600000|2024-05-07 05:10:00|344.15|341.95|344.52|342.32|344.52|342.32|344.15|341.95|0
1715058900000|2024-05-07 05:15:00|344.33|342.13|345.06|342.86|345.07|342.87|344.33|342.13|0
1715059200000|2024-05-07 05:20:00|344.88|342.68|344.51|342.31|344.88|342.68|344.15|341.95|0
1715059500000|2024-05-07 05:25:00|344.7|342.5|344.69|342.49|345.06|342.86|344.69|342.49|0
1715059800000|2024-05-07 05:30:00|344.51|342.31|344.14|341.94|344.51|342.31|343.77|341.57|0
1715060100000|2024-05-07 05:35:00|344.32|342.12|344.51|342.31|344.51|342.31|344.32|342.12|0
1715060400000|2024-05-07 05:40:00|344.32|342.12|344.32|342.12|344.69|342.49|344.14|341.94|0
1715060700000|2024-05-07 05:45:00|344.14|341.94|344.14|341.94|344.32|342.12|343.95|341.75|0
1715061000000|2024-05-07 05:50:00|344.32|342.12|343.77|341.57|344.41|342.21|343.77|341.57|0
1715061300000|2024-05-07 05:55:00|343.95|341.75|343.76|341.56|344.13|341.93|343.58|341.38|0
1715061600000|2024-05-07 06:00:00|343.85|341.65|344.86|342.66|345.05|342.85|343.85|341.65|0
1715061900000|2024-05-07 06:05:00|345.05|342.85|344.68|342.48|345.23|343.03|344.31|342.11|0
1715062200000|2024-05-07 06:10:00|344.49|342.29|344.86|342.66|344.86|342.66|344.31|342.11|0
1715062500000|2024-05-07 06:15:00|344.68|342.48|344.4|342.2|344.86|342.66|344.31|342.11|0
1715062800000|2024-05-07 06:20:00|344.49|342.29|343.94|341.74|344.49|342.29|343.94|341.74|0
1715063100000|2024-05-07 06:25:00|344.03|341.83|344.09|341.89|345.38|343.18|343.94|341.74|0
1715063400000|2024-05-07 06:30:00|344.18|341.98|344.27|342.07|344.27|342.07|343.9|341.7|0
1715063700000|2024-05-07 06:35:00|344.09|341.89|344.27|342.07|344.36|342.16|343.9|341.7|0
1715064000000|2024-05-07 06:40:00|344.17|341.97|344.27|342.07|344.27|342.07|343.9|341.7|0
1715064300000|2024-05-07 06:45:00|344.17|341.97|344.35|342.15|344.45|342.25|344.17|341.97|0
1715064600000|2024-05-07 06:50:00|344.45|342.25|345|342.8|345|342.8|344.26|342.06|0
1715064900000|2024-05-07 06:55:00|345.18|342.98|345.18|342.98|345.73|343.53|345|342.8|0
1715065200000|2024-05-07 07:00:00|345.36|343.16|345.18|342.98|345.36|343.16|344.26|342.06|0
1715065500000|2024-05-07 07:05:00|345.36|343.16|346.1|343.9|346.28|344.08|344.81|342.61|0
1715065800000|2024-05-07 07:10:00|346.28|344.08|345.36|343.16|346.28|344.08|345.17|342.97|0
1715066100000|2024-05-07 07:15:00|345.54|343.34|345.72|343.52|346.28|344.08|345.36|343.16|0
1715066400000|2024-05-07 07:20:00|345.91|343.71|344.25|342.05|345.91|343.71|344.25|342.05|0
1715066700000|2024-05-07 07:25:00|344.07|341.87|344.07|341.87|344.8|342.6|343.88|341.68|0
1715067000000|2024-05-07 07:30:00|343.88|341.68|342.78|340.58|344.43|342.23|342.78|340.58|0
1715067300000|2024-05-07 07:35:00|342.96|340.76|342.59|340.39|342.96|340.76|342.41|340.21|0
1715067600000|2024-05-07 07:40:00|342.78|340.58|342.59|340.39|342.78|340.58|342.04|339.84|0
1715067900000|2024-05-07 07:45:00|342.77|340.57|342.04|339.84|342.77|340.57|341.49|339.29|0
1715068200000|2024-05-07 07:50:00|341.86|339.66|342.4|340.2|342.59|340.39|341.67|339.47|0
1715068500000|2024-05-07 07:55:00|342.22|340.02|342.22|340.02|342.22|340.02|341.76|339.56|0
1723019400000|2024-08-07 08:30:00|368.03|365.03|365.98|362.98|370.16|367.16|365.68|362.68|0
1723019700000|2024-08-07 08:35:00|365.88|362.88|366.46|363.46|368.71|365.71|364.03|361.03|0
1723020000000|2024-08-07 08:40:00|366.56|363.56|365.39|362.39|368.02|365.02|365|362|0
1723020300000|2024-08-07 08:45:00|365.28|362.28|372.22|369.22|372.41|369.41|365.28|362.28|0
1723020600000|2024-08-07 08:50:00|372.11|369.11|372.41|369.41|373.19|370.19|371.13|368.13|0
1723020900000|2024-08-07 08:55:00|372.7|369.7|375.15|372.15|375.15|372.15|372.3|369.3|0
1723021200000|2024-08-07 09:00:00|375.35|372.35|373.77|370.77|375.54|372.54|372.01|369.01|0
1723021500000|2024-08-07 09:05:00|374.16|371.16|371.14|368.14|377.31|374.31|370.84|367.84|0
1723021800000|2024-08-07 09:10:00|370.75|367.75|374.39|371.39|376.67|373.67|370.75|367.75|0
1723022100000|2024-08-07 09:15:00|374.5|371.5|371.33|368.33|374.5|371.5|370.15|367.15|0
1723022400000|2024-08-07 09:20:00|371.43|368.43|373.89|370.89|374.58|371.58|370.93|367.93|0
1723022700000|2024-08-07 09:25:00|373.69|370.69|378.54|375.54|379.04|376.04|373.69|370.69|0
1723023000000|2024-08-07 09:30:00|378.34|375.34|377.05|374.05|379.44|376.44|375.86|372.86|0
1723023300000|2024-08-07 09:35:00|377.25|374.25|378.11|375.11|379.2|376.2|376.65|373.65|0
1723023600000|2024-08-07 09:40:00|378.4|375.4|373.14|370.14|378.7|375.7|372.75|369.75|0
1723023900000|2024-08-07 09:45:00|373.34|370.34|372.44|369.44|374.43|371.43|370.18|367.18|0
1723024200000|2024-08-07 09:50:00|372.74|369.74|373.07|371.39|374.62|372.58|371.26|368.26|0
1723024500000|2024-08-07 09:55:00|372.87|371.19|375.05|373.37|375.34|373.66|371.58|369.9|0
1723024800000|2024-08-07 10:00:00|375.44|373.76|374.05|372.37|377.23|375.55|374.05|372.37|0
1723025100000|2024-08-07 10:05:00|374.25|372.57|376.12|374.44|376.62|374.94|373.55|371.87|0
1723025400000|2024-08-07 10:10:00|376.03|374.35|378.11|376.43|378.21|376.53|376.02|374.34|0
1723025700000|2024-08-07 10:15:00|378.41|376.73|376.61|374.93|378.41|376.73|376.11|374.43|0
1723026000000|2024-08-07 10:20:00|376.51|374.83|375.32|373.64|376.71|375.03|374.03|372.35|0
1723026300000|2024-08-07 10:25:00|375.22|373.54|376.95|375.27|377.45|375.77|374.72|373.04|0
1723026600000|2024-08-07 10:30:00|376.85|375.17|377.15|375.47|378.75|377.07|376.15|374.47|0
1723026900000|2024-08-07 10:35:00|377.35|375.67|377.94|376.26|378.64|376.96|376.84|375.16|0
1723027200000|2024-08-07 10:40:00|378.34|376.66|377.54|375.86|378.74|377.06|376.74|375.06|0
1723027500000|2024-08-07 10:45:00|377.43|375.75|379.23|377.55|379.23|377.55|376.83|375.15|0
1723027800000|2024-08-07 10:50:00|379.33|377.65|379.53|377.85|380.33|378.65|377.53|375.85|0
1723028100000|2024-08-07 10:55:00|379.42|377.74|379.22|377.54|380.73|379.05|379.22|377.54|0
1723028400000|2024-08-07 11:00:00|379.12|377.44|379.72|378.04|380.92|379.24|378.52|376.84|0
1723028700000|2024-08-07 11:05:00|379.61|377.93|380.91|379.23|381.11|379.43|378.61|376.93|0
1723029000000|2024-08-07 11:10:00|380.81|379.13|379.2|377.52|381.01|379.33|378.71|377.03|0
1723029300000|2024-08-07 11:15:00|379.11|377.43|382.51|380.83|382.81|381.13|378.51|376.83|0
1723029600000|2024-08-07 11:20:00|382.4|380.72|382.1|380.42|382.71|381.03|381.6|379.92|0
1723029900000|2024-08-07 11:25:00|382.2|380.52|378.99|377.31|382.3|380.62|378.89|377.21|0
1723030200000|2024-08-07 11:30:00|378.89|377.21|378.29|376.61|379.69|378.01|374.6|372.92|0
1723030500000|2024-08-07 11:35:00|378.19|376.51|377.38|375.7|378.19|376.51|375.89|374.21|0
1723030800000|2024-08-07 11:40:00|376.89|375.21|377.98|376.3|378.08|376.4|374.89|373.21|0
1723031100000|2024-08-07 11:45:00|378.18|376.5|374.29|372.61|378.68|377|373.89|372.21|0
1723031400000|2024-08-07 11:50:00|374.18|372.5|374.38|372.7|375.68|374|373.89|372.21|0
1723031700000|2024-08-07 11:55:00|374.28|372.6|372.29|370.61|375.48|373.8|371.1|369.42|0
1723032000000|2024-08-07 12:00:00|373.18|371.5|372.74|371.06|373.48|371.8|369.51|367.83|0
1723032300000|2024-08-07 12:05:00|371.76|370.08|374.75|373.07|375.15|373.47|370.94|369.26|0
1723032600000|2024-08-07 12:10:00|374.95|373.27|376.33|374.65|376.33|374.65|373.06|371.38|0
1723032900000|2024-08-07 12:15:00|376.13|374.45|376.32|374.64|377.31|375.63|374.64|372.96|0
1723033200000|2024-08-07 12:20:00|376.22|374.54|372.16|370.48|376.52|374.84|372.16|370.48|0
1723033500000|2024-08-07 12:25:00|372.26|370.58|372.55|370.87|375.52|373.84|372.06|370.38|0
1723033800000|2024-08-07 12:30:00|374.93|373.25|377.89|376.21|378.49|376.81|374.53|372.85|0
1723034100000|2024-08-07 12:35:00|377.59|375.91|379.88|378.2|380.37|378.69|377.1|375.42|0
1723034400000|2024-08-07 12:40:00|379.68|378|377.94|376.26|380.87|379.19|377.24|375.56|0
1723034700000|2024-08-07 12:45:00|378.14|376.46|379.34|377.66|379.74|378.06|376.14|374.46|0
1723035000000|2024-08-07 12:50:00|379.14|377.46|375.96|374.28|379.34|377.66|375.96|374.28|0
1723035300000|2024-08-07 12:55:00|376.15|374.47|378.53|376.85|378.93|377.25|375.16|373.48|0
1723035600000|2024-08-07 13:00:00|378.13|376.45|375.84|374.16|380.32|378.64|375.84|374.16|0
1723035900000|2024-08-07 13:05:00|376.34|374.66|378.72|377.04|378.72|377.04|375.35|373.67|0
1723036200000|2024-08-07 13:10:00|378.62|376.94|374.09|372.41|379.12|377.44|372.9|371.22|0
1723036500000|2024-08-07 13:15:00|373.79|372.11|375.87|374.19|376.86|375.18|372.8|371.12|0
1723036800000|2024-08-07 13:20:00|375.96|374.28|377.94|376.26|378.25|376.57|375.96|374.28|0
1723037100000|2024-08-07 13:25:00|378.25|376.57|380.03|378.35|380.63|378.95|377.85|376.17|0
1723037400000|2024-08-07 13:30:00|379.44|377.76|379.91|378.23|384.43|382.75|376.25|374.57|0
1723037700000|2024-08-07 13:35:00|380.51|378.83|388.9|387.22|391.52|389.84|379.51|377.83|0
1723038000000|2024-08-07 13:40:00|387.48|385.8|388.69|387.01|390.51|388.83|383.46|381.78|0
1723038300000|2024-08-07 13:45:00|389.3|387.62|391.09|389.41|393.17|391.49|386.04|384.36|0
1723038600000|2024-08-07 13:50:00|391.29|389.61|392.3|390.62|393.73|392.05|388.86|387.18|0
1723038900000|2024-08-07 13:55:00|392.91|391.23|398.6|396.92|399.42|397.74|388.66|386.98|0
1723039200000|2024-08-07 14:00:00|398.8|397.12|391.68|390|402.89|401.21|391.68|390|0
1723039500000|2024-08-07 14:05:00|392.09|390.41|398.28|396.6|399.1|397.42|388.85|387.17|0
1723039800000|2024-08-07 14:10:00|398.89|397.21|392.78|391.1|399.91|398.23|391.57|389.89|0
1723040100000|2024-08-07 14:15:00|392.98|391.3|381.88|380.2|396.24|394.56|380.28|378.6|0
1723040400000|2024-08-07 14:20:00|382.08|380.4|387.28|385.6|390.82|389.14|382.08|380.4|0
1723040700000|2024-08-07 14:25:00|387.79|386.11|381.32|379.64|388.39|386.71|377.13|375.45|0
1723041000000|2024-08-07 14:30:00|380.22|378.54|383.32|381.64|386.94|385.26|378.72|377.04|0
1723041300000|2024-08-07 14:35:00|382.92|381.24|380.11|378.43|385.93|384.25|379.81|378.13|0
1723041600000|2024-08-07 14:40:00|381.31|379.63|391.16|389.48|391.16|389.48|380.01|378.33|0
1723041900000|2024-08-07 14:45:00|391.56|389.88|396|394.32|398.85|397.17|390.96|389.28|0
1723042200000|2024-08-07 14:50:00|395.39|393.71|392.95|391.27|397.62|395.94|391.54|389.86|0
1723042500000|2024-08-07 14:55:00|392.55|390.87|394.16|392.48|396.19|394.51|391.74|390.06|0
1723042800000|2024-08-07 15:00:00|395.18|393.5|397.61|395.93|398.22|396.54|390.32|388.64|0
1723043100000|2024-08-07 15:05:00|397|395.32|396.39|394.71|399.44|397.76|395.17|393.49|0
1723043400000|2024-08-07 15:10:00|396.79|395.11|388.7|387.02|397.81|396.13|387.08|385.4|0
1723043700000|2024-08-07 15:15:00|388.98|387.3|386.36|384.68|392.01|390.33|382.95|381.27|0
1723044000000|2024-08-07 15:20:00|385.96|384.28|384.55|382.87|387.86|386.18|383.55|381.87|0
1723044300000|2024-08-07 15:25:00|384.15|382.47|387.26|385.58|388.06|386.38|382.14|380.46|0
1723044600000|2024-08-07 15:30:00|387.66|385.98|387.25|385.57|390.08|388.4|385.65|383.97|0
1723044900000|2024-08-07 15:35:00|387.86|386.18|388.46|386.78|390.88|389.2|386.85|385.17|0
1723045200000|2024-08-07 15:40:00|387.65|385.97|375|373.32|387.65|385.97|375|373.32|0
1723045500000|2024-08-07 15:45:00|374.6|372.92|371.26|369.58|375.8|374.12|367.31|365.63|0
1723045800000|2024-08-07 15:50:00|371.06|369.38|375.02|373.34|377.21|375.53|369.48|367.8|0
1723046100000|2024-08-07 15:55:00|375.32|373.64|375.51|373.83|377.2|375.52|373.04|371.36|0
1723046400000|2024-08-07 16:00:00|375.41|373.73|360.84|359.16|375.41|373.73|357.92|356.24|0
1723046700000|2024-08-07 16:05:00|360.45|358.77|366.23|364.55|368.39|366.71|359.15|357.47|0
1723047000000|2024-08-07 16:10:00|365.84|364.16|371.52|369.84|371.91|370.23|364.28|362.6|0
1723047300000|2024-08-07 16:15:00|371.13|369.45|368.96|367.28|372.5|370.82|368.57|366.89|0
1723047600000|2024-08-07 16:20:00|368.37|366.69|375.04|373.36|375.63|373.95|368.18|366.5|0
1723047900000|2024-08-07 16:25:00|375.24|373.56|374.05|372.37|377.21|375.53|371.69|370.01|0
1723048200000|2024-08-07 16:30:00|374.24|372.56|375.12|373.44|375.12|373.44|370.7|369.02|0
1723048500000|2024-08-07 16:35:00|374.63|372.95|370.93|369.25|375.03|373.35|370.1|368.42|0
1723048800000|2024-08-07 16:40:00|371.32|369.64|364.43|362.75|373.87|372.19|363|361.32|0
1723049100000|2024-08-07 16:45:00|364.92|363.24|362.43|360.75|368.86|367.18|360|358.32|0
1723049400000|2024-08-07 16:50:00|361.66|359.98|360.11|358.43|362.42|360.74|355.74|354.06|0
1723049700000|2024-08-07 16:55:00|359.16|357.48|359.73|358.05|363.93|362.25|358.59|356.91|0
1723050000000|2024-08-07 17:00:00|359.92|358.24|356.87|355.19|362.01|360.33|354.22|352.54|0
1723050300000|2024-08-07 17:05:00|356.68|355|350.43|348.75|359.34|357.66|350.24|348.56|0
1723050600000|2024-08-07 17:10:00|350.24|348.56|349.11|347.43|352.5|350.82|343.73|342.05|0
1723050900000|2024-08-07 17:15:00|348.17|346.49|344.99|343.31|348.17|346.49|341.66|339.98|0
1723051200000|2024-08-07 17:20:00|344.62|342.94|352.38|350.7|352.38|350.7|344.62|342.94|0
1723051500000|2024-08-07 17:25:00|352.57|350.89|345.98|344.3|359.03|357.35|345.79|344.11|0
1723051800000|2024-08-07 17:30:00|346.07|344.39|352.9|351.22|353.09|351.41|346.07|344.39|0
1723052100000|2024-08-07 17:35:00|353.09|351.41|353.68|352|358.03|356.35|352.33|350.65|0
1723052400000|2024-08-07 17:40:00|353.3|351.62|346.47|344.79|354.45|352.77|346.09|344.41|0
1723052700000|2024-08-07 17:45:00|346.66|344.98|336.4|335|348.74|347.06|336.4|335|0
1723053000000|2024-08-07 17:50:00|337.42|336.02|341.56|340.16|342.85|341.45|335.1|333.7|0
1723053300000|2024-08-07 17:55:00|340.91|339.51|339.15|337.75|340.91|339.51|334.93|333.53|0
1723053600000|2024-08-07 18:00:00|337.86|336.46|337.65|336.25|340.24|338.84|334.81|333.41|0
1723053900000|2024-08-07 18:05:00|337.47|336.07|333.31|331.91|338.94|337.54|332.46|331.06|0
1723054200000|2024-08-07 18:10:00|333.13|331.73|326.68|325.28|334.22|332.82|326.68|325.28|0
1723054500000|2024-08-07 18:15:00|327.04|325.64|326.52|325.12|332.42|331.02|322.91|321.51|0
1723054800000|2024-08-07 18:20:00|327.06|325.66|329.16|327.76|331.42|330.02|326.34|324.94|0
1723055100000|2024-08-07 18:25:00|329.08|327.68|330.8|329.4|335.95|334.55|329.08|327.68|0
1723055400000|2024-08-07 18:30:00|328.08|326.68|323.83|322.43|330.16|328.76|322.3|320.9|0
1723055700000|2024-08-07 18:35:00|323.74|322.34|326.18|324.78|327.35|325.95|321.22|319.82|0
1723056000000|2024-08-07 18:40:00|325.92|324.52|324.81|323.41|330.25|328.85|324.45|323.05|0
1723056300000|2024-08-07 18:45:00|324.99|323.59|321.21|319.81|327.52|326.12|316.74|315.34|0
1723056600000|2024-08-07 18:50:00|321.03|319.63|320.15|318.75|321.94|320.54|318.19|316.79|0
1723056900000|2024-08-07 18:55:00|320.32|318.92|321.39|319.99|325.52|324.12|319.87|318.47|0
1723057200000|2024-08-07 19:00:00|321.93|320.53|336.96|335.56|336.96|335.56|320.94|319.54|0
1723057500000|2024-08-07 19:05:00|337.14|335.74|330.48|329.08|338.57|337.17|327.69|326.29|0
1723057800000|2024-08-07 19:10:00|330.12|328.72|327.73|326.33|333.61|332.21|326.66|325.26|0
1723058100000|2024-08-07 19:15:00|328.46|327.06|332.44|331.04|333.55|332.15|328.46|327.06|0
1723058400000|2024-08-07 19:20:00|332.25|330.85|328.81|327.41|337.05|335.65|326.44|325.04|0
1723058700000|2024-08-07 19:25:00|328.17|326.77|330.09|328.69|331.19|329.79|325.35|323.95|0
1723059000000|2024-08-07 19:30:00|329.54|328.14|330.37|328.97|334.58|333.18|325.07|323.67|0
1723059300000|2024-08-07 19:35:00|330.27|328.87|331.64|330.24|336.6|335.2|329.46|328.06|0
1723059600000|2024-08-07 19:40:00|331.91|330.51|325.51|324.11|331.91|330.51|323.96|322.56|0
1723059900000|2024-08-07 19:45:00|325.87|324.47|330.3|328.9|331.4|330|325.33|323.93|0
1723060200000|2024-08-07 19:50:00|329.57|328.17|316.17|314.77|331.03|329.63|314.03|312.63|0
1723060500000|2024-08-07 19:55:00|314.58|313.18|314.88|313.48|316.86|315.46|310.46|309.06|0
1723060800000|2024-08-07 20:00:00|316.31|314.91|314.35|312.95|317.91|316.51|312.22|310.82|0
1723061100000|2024-08-07 20:05:00|314.52|313.12|317.01|315.61|317.54|316.14|314.52|313.12|0
1723061400000|2024-08-07 20:10:00|316.83|315.43|316.11|314.71|319.14|317.74|316.11|314.71|0
1723061700000|2024-08-07 20:15:00|317.14|314.74|315.54|313.14|317.41|315.01|314.65|312.25|0
1723062000000|2024-08-07 20:20:00|315.71|313.31|308.11|305.71|315.71|313.31|308.11|305.71|0
1723062300000|2024-08-07 20:25:00|308.64|306.24|306.88|304.48|308.99|306.59|304.34|301.94|0
1723062600000|2024-08-07 20:30:00|306.53|304.13|305.99|303.59|308.63|306.23|305.47|303.07|0
1723062900000|2024-08-07 20:35:00|306.17|303.77|308.62|306.22|308.62|306.22|306.17|303.77|0
1723063200000|2024-08-07 20:40:00|308.97|306.57|305.46|303.06|309.15|306.75|305.28|302.88|0
1723063500000|2024-08-07 20:45:00|305.28|302.88|301.96|299.56|306.06|303.66|301.27|298.87|0
1723063800000|2024-08-07 20:50:00|301.79|299.39|299.82|297.42|302.91|300.51|298.48|296.08|0
1723064100000|2024-08-07 20:55:00|299.3|296.9|298.51|296.11|299.64|297.24|295.16|292.76|0
1723064400000|2024-08-07 21:00:00|299.8|297.4|298.24|295.84|299.8|297.4|298.24|295.84|0
1723064700000|2024-08-07 21:05:00|298.27|295.87|299.08|296.68|299.46|297.06|298.24|295.84|0
1723065000000|2024-08-07 21:10:00|299.06|296.66|297.58|295.18|299.71|297.31|297.58|295.18|0
1723065300000|2024-08-07 21:15:00|297.95|295.55|301.52|299.12|302.64|300.24|297.95|295.55|0
1723065600000|2024-08-07 21:20:00|302.08|299.68|302.25|299.85|302.43|300.03|301.16|298.76|0
1723065900000|2024-08-07 21:25:00|302.3|299.9|301.76|299.36|302.3|299.9|301.59|299.19|0
1723066200000|2024-08-07 21:30:00|301.84|299.44|301.78|299.38|301.84|299.44|301.35|298.95|0
1723066500000|2024-08-07 21:35:00|301.77|299.37|301.8|299.4|301.8|299.4|301.38|298.98|0
1723066800000|2024-08-07 21:40:00|301.94|299.54|301.93|299.53|302.04|299.64|301.7|299.3|0
1723067100000|2024-08-07 21:45:00|301.91|299.51|301.95|299.55|302.06|299.66|301.88|299.48|0
1723067400000|2024-08-07 21:50:00|301.92|299.52|301.94|299.54|301.95|299.55|301.84|299.44|0
1723067700000|2024-08-07 21:55:00|302.15|299.75|302.06|299.66|302.39|299.99|301.51|299.11|0
1723068000000|2024-08-07 22:00:00|303.81|301.41|300.68|298.28|307.21|304.81|300.59|298.19|0
1723068300000|2024-08-07 22:05:00|301.11|298.71|304.41|302.01|304.41|302.01|300.85|298.45|0
1723068600000|2024-08-07 22:10:00|304.23|301.83|299.28|296.88|304.23|301.83|299.28|296.88|0
1723068900000|2024-08-07 22:15:00|299.45|297.05|304.65|302.25|305.18|302.78|299.45|297.05|0
1723069200000|2024-08-07 22:20:00|304.57|302.17|305.09|302.69|305.79|303.39|303.43|301.03|0
1723069500000|2024-08-07 22:25:00|305.17|302.77|308.23|305.83|308.76|306.36|304.56|302.16|0
1723069800000|2024-08-07 22:30:00|308.14|305.74|309.63|307.23|309.8|307.4|308.05|305.65|0
1723070100000|2024-08-07 22:35:00|309.8|307.4|308.57|306.17|309.98|307.58|306.82|304.42|0
1723070400000|2024-08-07 22:40:00|308.74|306.34|306.98|304.58|309.27|306.87|306.54|304.14|0
1723070700000|2024-08-07 22:45:00|306.89|304.49|302.97|300.57|307.24|304.84|302.45|300.05|0
1723071000000|2024-08-07 22:50:00|302.79|300.39|304.35|301.95|305.14|302.74|302.79|300.39|0
1723071300000|2024-08-07 22:55:00|304|301.6|305.65|303.25|308.45|306.05|303.74|301.34|0
1723071600000|2024-08-07 23:00:00|305.74|303.34|306.08|303.68|306.69|304.29|304.95|302.55|0
1723071900000|2024-08-07 23:05:00|306.61|304.21|302.77|300.37|306.61|304.21|301.81|299.41|0
1723072200000|2024-08-07 23:10:00|302.85|300.45|303.28|300.88|305.2|302.8|302.68|300.28|0
1723072500000|2024-08-07 23:15:00|303.11|300.71|303.01|300.61|303.46|301.06|302.14|299.74|0
1723072800000|2024-08-07 23:20:00|302.84|300.44|298.93|296.53|303.01|300.61|298.67|296.27|0
1723073100000|2024-08-07 23:25:00|298.76|296.36|294.36|291.96|298.76|296.36|293.09|290.69|0
1723073400000|2024-08-07 23:30:00|294.02|291.62|292.99|290.59|295.91|293.51|290.18|287.78|0
1723073700000|2024-08-07 23:35:00|292.73|290.33|285.42|283.02|292.73|290.33|284.83|282.43|0
1723074000000|2024-08-07 23:40:00|285.93|283.53|288.97|286.57|289.31|286.91|285.16|282.76|0
1723074300000|2024-08-07 23:45:00|288.71|286.31|293.82|291.42|294.51|292.11|288.54|286.14|0
1723074600000|2024-08-07 23:50:00|294|291.6|291.94|289.54|294.59|292.19|291.85|289.45|0
1723074900000|2024-08-07 23:55:00|292.11|289.71|297.25|294.85|297.25|294.85|291.42|289.02|0
1723075200000|2024-08-08 00:00:00|298.72|296.32|303.82|301.42|304.52|302.12|295.87|293.47|0
1723075500000|2024-08-08 00:05:00|303.65|301.25|303.47|301.07|304.86|302.46|301.73|299.33|0
1723075800000|2024-08-08 00:10:00|303.64|301.24|300.68|298.28|303.82|301.42|300.68|298.28|0
1723076100000|2024-08-08 00:15:00|300.18|298.78|308.37|306.97|308.47|307.07|300.18|298.78|0
1723076400000|2024-08-08 00:20:00|309.08|307.68|307.77|306.37|310.4|309|306.28|304.88|0
1723076700000|2024-08-08 00:25:00|307.94|306.54|304.36|302.96|309.78|308.38|303.23|301.83|0
1723077000000|2024-08-08 00:30:00|304.27|302.87|305.48|304.08|308.64|307.24|303.75|302.35|0
1723077300000|2024-08-08 00:35:00|305.31|303.91|301.3|299.9|305.57|304.17|300.44|299.04|0
1723077600000|2024-08-08 00:40:00|301.91|300.51|300.43|299.03|304.08|302.68|298.97|297.57|0
1723077900000|2024-08-08 00:45:00|300.26|298.86|300.08|298.68|301.04|299.64|298.53|297.13|0
1723078200000|2024-08-08 00:50:00|299.91|298.51|303.48|302.08|304.17|302.77|299.91|298.51|0
1723078500000|2024-08-08 00:55:00|303.3|301.9|304.16|302.76|305.04|303.64|301.22|299.82|0
1723078800000|2024-08-08 01:00:00|304.34|302.94|306.69|305.29|307.12|305.72|303.04|301.64|0
1723079100000|2024-08-08 01:05:00|306.94|305.54|306.76|305.36|308.86|307.46|306.42|305.02|0
1723079400000|2024-08-08 01:10:00|306.41|305.01|308.33|306.93|308.86|307.46|306.41|305.01|0
1723079700000|2024-08-08 01:15:00|308.68|307.28|312.71|311.31|313.6|312.2|307.98|306.58|0
1723080000000|2024-08-08 01:20:00|312.89|311.49|311.65|310.25|313.94|312.54|310.25|308.85|0
1723080300000|2024-08-08 01:25:00|312|310.6|313.14|311.74|314.03|312.63|312|310.6|0
1723080600000|2024-08-08 01:30:00|313.23|311.83|310.85|309.45|313.93|312.53|309.01|307.61|0
1723080900000|2024-08-08 01:35:00|310.58|309.18|310.4|309|311.2|309.8|309.53|308.13|0
1723081200000|2024-08-08 01:40:00|310.58|309.18|308.99|307.59|310.84|309.44|308.38|306.98|0
1723081500000|2024-08-08 01:45:00|308.82|307.42|309.69|308.29|310.04|308.64|307.42|306.02|0
1723081800000|2024-08-08 01:50:00|309.51|308.11|313.72|312.32|313.9|312.5|308.37|306.97|0
1723082100000|2024-08-08 01:55:00|313.82|312.42|312.66|311.26|313.99|312.59|312.49|311.09|0
1723082400000|2024-08-08 02:00:00|313.01|311.61|314.95|313.55|317.61|316.21|312.84|311.44|0
1723082700000|2024-08-08 02:05:00|314.77|313.37|317.42|316.02|319.47|318.07|314.51|313.11|0
1723083000000|2024-08-08 02:10:00|317.6|316.2|318.75|317.35|318.75|317.35|316|314.6|0
1723083300000|2024-08-08 02:15:00|318.66|317.26|315.51|314.11|318.93|317.53|315.51|314.11|0
1723083600000|2024-08-08 02:20:00|315.95|314.55|318.26|316.86|318.36|316.96|315.6|314.2|0
1723083900000|2024-08-08 02:25:00|318.18|316.78|316.12|314.72|318.36|316.96|316.04|314.64|0
1723084200000|2024-08-08 02:30:00|316.03|314.63|314.78|313.38|316.65|315.25|314.26|312.86|0
1723084500000|2024-08-08 02:35:00|314.87|313.47|316.56|315.16|318.07|316.67|314.78|313.38|0
1723084800000|2024-08-08 02:40:00|316.64|315.24|316.37|314.97|317.62|316.22|315.49|314.09|0
1723085100000|2024-08-08 02:45:00|316.46|315.06|316.72|315.32|316.91|315.51|315.21|313.81|0
1723085400000|2024-08-08 02:50:00|316.54|315.14|316.62|315.22|318.15|316.75|316.45|315.05|0
1723085700000|2024-08-08 02:55:00|316.54|315.14|317.07|315.67|318.14|316.74|316.36|314.96|0
1723086000000|2024-08-08 03:00:00|317.42|316.02|317.78|316.38|318.41|317.01|317.34|315.94|0
1723086300000|2024-08-08 03:05:00|317.87|316.47|317.69|316.29|318.05|316.65|316.88|315.48|0
1723086600000|2024-08-08 03:10:00|317.51|316.11|318.4|317|318.48|317.08|316.26|314.86|0
1723086900000|2024-08-08 03:15:00|318.58|317.18|317.5|316.1|318.58|317.18|317.5|316.1|0
1723087200000|2024-08-08 03:20:00|317.68|316.28|320.18|318.78|321.61|320.21|317.68|316.28|0
1723087500000|2024-08-08 03:25:00|320.35|318.95|319.9|318.5|321.61|320.21|319.72|318.32|0
1723087800000|2024-08-08 03:30:00|320.35|318.95|320.88|319.48|321.51|320.11|320.16|318.76|0
1723088100000|2024-08-08 03:35:00|320.61|319.21|320.6|319.2|321.6|320.2|319.71|318.31|0
1723088400000|2024-08-08 03:40:00|320.52|319.12|320.77|319.37|321.41|320.01|319.98|318.58|0
1723088700000|2024-08-08 03:45:00|320.95|319.55|321.4|320|322.48|321.08|320.59|319.19|0
1723089000000|2024-08-08 03:50:00|321.49|320.09|319.96|318.56|322.3|320.9|318.17|316.77|0
1723089300000|2024-08-08 03:55:00|319.78|318.38|315.75|314.35|319.78|318.38|312.82|311.42|0
1723089600000|2024-08-08 04:00:00|316.2|314.8|312.37|310.97|316.82|315.42|312.37|310.97|0
1723089900000|2024-08-08 04:05:00|312.46|311.06|312.89|311.49|313.6|312.2|309.71|308.31|0
1723090200000|2024-08-08 04:10:00|313.34|311.94|314.93|313.53|316.36|314.96|313.34|311.94|0
1723090500000|2024-08-08 04:15:00|315.02|313.62|316.79|315.39|318.94|317.54|314.22|312.82|0
1723090800000|2024-08-08 04:20:00|316.44|315.04|316.43|315.03|317.6|316.2|316.26|314.86|0
1723091100000|2024-08-08 04:25:00|316.88|315.48|313.31|311.91|317.24|315.84|312.25|310.85|0
1723091400000|2024-08-08 04:30:00|313.49|312.09|312.95|311.55|315.18|313.78|312.15|310.75|0
1723091700000|2024-08-08 04:35:00|312.78|311.38|309.76|308.36|314.02|312.62|308.35|306.95|0
1723092000000|2024-08-08 04:40:00|309.67|308.27|309.84|308.44|311.35|309.95|308.53|307.13|0
1723092300000|2024-08-08 04:45:00|309.75|308.35|308.6|307.2|310.46|309.06|307.72|306.32|0
1723092600000|2024-08-08 04:50:00|308.77|307.37|310.71|309.31|311.51|310.11|308.42|307.02|0
1723092900000|2024-08-08 04:55:00|310.63|309.23|312.83|311.43|313.54|312.14|310.27|308.87|0
1723093200000|2024-08-08 05:00:00|312.92|311.52|314.87|313.47|316.92|315.52|312.47|311.07|0
1723093500000|2024-08-08 05:05:00|314.96|313.56|315.4|314|317.01|315.61|313.8|312.4|0
1723093800000|2024-08-08 05:10:00|315.58|314.18|314.77|313.37|317.09|315.69|314.68|313.28|0
1723094100000|2024-08-08 05:15:00|314.94|313.54|312.9|311.5|316.01|314.61|310.86|309.46|0
1723094400000|2024-08-08 05:20:00|312.98|311.58|311.56|310.16|312.98|311.58|310.15|308.75|0
1723094700000|2024-08-08 05:25:00|311.65|310.25|312.26|310.86|313.6|312.2|311.02|309.62|0
1723095000000|2024-08-08 05:30:00|312.62|311.22|312.17|310.77|314.39|312.99|312.17|310.77|0
1723095300000|2024-08-08 05:35:00|311.72|310.32|305.99|304.59|312.79|311.39|305.9|304.5|0
1723095600000|2024-08-08 05:40:00|306.07|304.67|307.3|305.9|310.12|308.72|303.97|302.57|0
1723095900000|2024-08-08 05:45:00|307.12|305.72|308.52|307.12|310.11|308.71|307.04|305.64|0
1723096200000|2024-08-08 05:50:00|308.26|306.86|305.7|304.3|308.87|307.47|305.62|304.22|0
1723096500000|2024-08-08 05:55:00|305.79|304.39|304.29|302.89|307.81|306.41|303.94|302.54|0
1723096800000|2024-08-08 06:00:00|304.12|302.72|304.81|303.41|307.02|305.62|302.28|300.88|0
1723097100000|2024-08-08 06:05:00|304.73|303.33|306.74|305.34|307.27|305.87|304.29|302.89|0
1723097400000|2024-08-08 06:10:00|306.83|305.43|308.41|307.01|310.97|309.57|306.56|305.16|0
1723097700000|2024-08-08 06:15:00|308.32|306.92|314.07|312.67|314.07|312.67|307.43|306.03|0
1723098000000|2024-08-08 06:20:00|313.89|312.49|320.4|319|320.58|319.18|313.8|312.4|0
1723098300000|2024-08-08 06:25:00|320.31|318.91|318.6|317.2|320.49|319.09|316.55|315.15|0
1723098600000|2024-08-08 06:30:00|318.06|316.66|318.77|317.37|319.85|318.45|317.7|316.3|0
1723098900000|2024-08-08 06:35:00|319.13|317.73|318.23|316.83|319.49|318.09|316.72|315.32|0
1723099200000|2024-08-08 06:40:00|317.87|316.47|316.89|315.49|318.58|317.18|315.55|314.15|0
1723099500000|2024-08-08 06:45:00|316.71|315.31|315.81|314.41|316.71|315.31|312.7|311.3|0
1723099800000|2024-08-08 06:50:00|315.63|314.23|316.78|315.38|317.86|316.46|315.36|313.96|0
1723100100000|2024-08-08 06:55:00|316.6|315.2|318.48|317.08|319.38|317.98|316.6|315.2|0
1723100400000|2024-08-08 07:00:00|318.66|317.26|308.56|307.16|318.66|317.26|306.88|305.48|0
1723100700000|2024-08-08 07:05:00|308.29|306.89|314.51|313.11|314.96|313.56|308.21|306.81|0
1723101000000|2024-08-08 07:10:00|314.25|312.85|309.52|308.12|314.25|312.85|308.99|307.59|0
1723101300000|2024-08-08 07:15:00|308.46|307.06|310.05|308.65|311.47|310.07|307.21|305.81|0
1723101600000|2024-08-08 07:20:00|309.78|308.38|304.91|303.51|310.05|308.65|304.56|303.16|0
1723101900000|2024-08-08 07:25:00|305.27|303.87|301.04|299.64|305.36|303.96|298.86|297.46|0
1723102200000|2024-08-08 07:30:00|300.52|299.12|298.74|297.34|301.09|299.69|296.15|294.75|0
1723102500000|2024-08-08 07:35:00|299.26|297.86|301|299.6|301.26|299.86|297|295.6|0
1723102800000|2024-08-08 07:40:00|300.56|299.16|297.3|295.9|302.48|301.08|297.05|295.65|0
1723103100000|2024-08-08 07:45:00|297.65|296.25|301.55|300.15|302.51|301.11|297.3|295.9|0
1723103400000|2024-08-08 07:50:00|301.11|299.71|299.19|297.79|303.2|301.8|297.38|295.98|0
1723103700000|2024-08-08 07:55:00|299.37|297.97|300.23|298.83|302.15|300.75|298.24|296.84|0
1723104000000|2024-08-08 08:00:00|299.97|298.57|303.36|301.96|305.11|303.71|299.28|297.88|0
1723104300000|2024-08-08 08:05:00|303.45|302.05|300.48|299.08|306.33|304.93|300.05|298.65|0
1723104600000|2024-08-08 08:10:00|300.57|299.17|302.93|301.53|303.28|301.88|297.69|296.29|0
1723104900000|2024-08-08 08:15:00|302.84|301.44|304.69|303.29|305.92|304.52|300.65|299.25|0
1723105200000|2024-08-08 08:20:00|304.52|303.12|300.76|299.36|304.87|303.47|300.49|299.09|0
1723105500000|2024-08-08 08:25:00|300.49|299.09|300.14|298.74|303.11|301.71|299.53|298.13|0
1723105800000|2024-08-08 08:30:00|299.96|298.56|303.54|302.14|303.54|302.14|299.36|297.96|0
1723106100000|2024-08-08 08:35:00|303.36|301.96|303.09|301.69|304.94|303.54|302.39|300.99|0
1723106400000|2024-08-08 08:40:00|303.18|301.78|305.88|304.48|307.47|306.07|302.74|301.34|0
1723106700000|2024-08-08 08:45:00|305.53|304.13|309.14|307.74|309.14|307.74|305.53|304.13|0
1723107000000|2024-08-08 08:50:00|309.41|308.01|309.67|308.27|310.91|309.51|307.99|306.59|0
1723107300000|2024-08-08 08:55:00|309.4|308|311.01|309.61|312.24|310.84|309.32|307.92|0
1723107600000|2024-08-08 09:00:00|311.09|309.69|311.8|310.4|314.48|313.08|310.65|309.25|0
1723107900000|2024-08-08 09:05:00|312.34|310.94|309.31|307.91|313.05|311.65|309.22|307.82|0
1723108200000|2024-08-08 09:10:00|308.96|307.56|309.93|308.53|309.93|308.53|307.8|306.4|0
1723108500000|2024-08-08 09:15:00|310.11|308.71|308.68|307.28|310.82|309.42|307.26|305.86|0
1723108800000|2024-08-08 09:20:00|308.32|306.92|305.75|304.35|309.39|307.99|305.3|303.9|0
1723109100000|2024-08-08 09:25:00|305.57|304.17|306.1|304.7|306.89|305.49|304.95|303.55|0
1723109400000|2024-08-08 09:30:00|305.92|304.52|307.15|305.75|308.58|307.18|305.29|303.89|0
1723109700000|2024-08-08 09:35:00|307.32|305.92|304.75|303.35|307.32|305.92|303.78|302.38|0
1723110000000|2024-08-08 09:40:00|304.84|303.44|300.26|298.86|305.19|303.79|300.08|298.68|0
1723110300000|2024-08-08 09:45:00|300.08|298.68|295.8|294.4|300.34|298.94|295.8|294.4|0
1723110600000|2024-08-08 09:50:00|296.14|294.74|301.14|299.74|302.71|301.31|295.66|294.26|0
1723110900000|2024-08-08 09:55:00|301.4|300|300.52|299.12|302.63|301.23|300.43|299.03|0
1723111200000|2024-08-08 10:00:00|300.61|299.21|298.77|297.37|303.06|301.66|298.68|297.28|0
1723111500000|2024-08-08 10:05:00|298.68|297.28|296.22|294.82|300.77|299.37|296.22|294.82|0
1723111800000|2024-08-08 10:10:00|296.31|294.91|301.36|299.96|301.81|300.41|296.13|294.73|0
1723112100000|2024-08-08 10:15:00|301.54|300.14|302.76|301.36|303.38|301.98|301|299.6|0
1723112400000|2024-08-08 10:20:00|302.68|301.28|304.26|302.86|304.96|303.56|302.23|300.83|0
1723112700000|2024-08-08 10:25:00|304.34|302.94|304.07|302.67|305.31|303.91|303.55|302.15|0
1723113000000|2024-08-08 10:30:00|304.33|302.93|305.03|303.63|306.01|304.61|302.57|301.17|0
1723113300000|2024-08-08 10:35:00|305.3|303.9|304.15|302.75|305.66|304.26|303.36|301.96|0
1723113600000|2024-08-08 10:40:00|304.24|302.84|303.26|301.86|305.65|304.25|303.17|301.77|0
1723113900000|2024-08-08 10:45:00|303.35|301.95|308.56|307.16|309.45|308.05|303.35|301.95|0
1723114200000|2024-08-08 10:50:00|308.74|307.34|306.96|305.56|310.25|308.85|306.07|304.67|0
1723114500000|2024-08-08 10:55:00|307.05|305.65|307.31|305.91|308.11|306.71|304.83|303.43|0
1723114800000|2024-08-08 11:00:00|307.48|306.08|305.53|304.13|307.57|306.17|303.59|302.19|0
1723115100000|2024-08-08 11:05:00|305.88|304.48|308.18|306.78|308.18|306.78|305.8|304.4|0
1723115400000|2024-08-08 11:10:00|308.36|306.96|313.57|312.17|316.97|315.57|308.36|306.96|0
1723115700000|2024-08-08 11:15:00|313.29|311.89|312.95|311.55|314.01|312.61|310.8|309.4|0
1723116000000|2024-08-08 11:20:00|312.32|310.92|309.9|308.5|312.41|311.01|308.29|306.89|0
1723116300000|2024-08-08 11:25:00|309.72|308.32|309.18|307.78|310.52|309.12|308.65|307.25|0
1723116600000|2024-08-08 11:30:00|309|307.6|310.24|308.84|310.6|309.2|307.21|305.81|0
1723116900000|2024-08-08 11:35:00|310.69|309.29|310.5|309.1|311.5|310.1|308.54|307.14|0
1723117200000|2024-08-08 11:40:00|310.6|309.2|312.38|310.98|312.57|311.17|309.7|308.3|0
1723117500000|2024-08-08 11:45:00|312.2|310.8|312.74|311.34|313.82|312.42|310.95|309.55|0
1723117800000|2024-08-08 11:50:00|312.92|311.52|313.18|311.78|315.44|314.04|312.02|310.62|0
1723118100000|2024-08-08 11:55:00|313.09|311.69|313.71|312.31|313.71|312.31|311.65|310.25|0
1723118400000|2024-08-08 12:00:00|313.8|312.4|310.97|309.57|314.16|312.76|310.97|309.57|0
1723118700000|2024-08-08 12:05:00|311.06|309.66|312.31|310.91|312.77|311.37|310.7|309.3|0
1723119000000|2024-08-08 12:10:00|312.4|311|313.12|311.72|313.84|312.44|311.14|309.74|0
1723119300000|2024-08-08 12:15:00|312.94|311.54|310.95|309.55|313.48|312.08|310.95|309.55|0
1723119600000|2024-08-08 12:20:00|311.04|309.64|308.79|307.39|312.12|310.72|307.98|306.58|0
1723119900000|2024-08-08 12:25:00|308.97|307.57|312.16|310.76|312.16|310.76|306.85|305.45|0
1723120200000|2024-08-08 12:30:00|317.85|316.45|334.2|332.8|340.59|339.19|317.85|316.45|0
1723120500000|2024-08-08 12:35:00|334.57|333.17|337.09|335.69|341.06|339.66|331.66|330.26|0
1723120800000|2024-08-08 12:40:00|337.55|336.15|337.36|335.96|341.61|340.21|336.34|334.94|0
1723121100000|2024-08-08 12:45:00|337.46|336.06|333.89|332.49|338.77|337.37|332.21|330.81|0
1723121400000|2024-08-08 12:50:00|333.98|332.58|339.52|338.12|341.6|340.2|333.51|332.11|0
1723121700000|2024-08-08 12:55:00|338.58|337.18|334.44|333.04|339.33|337.93|333.96|332.56|0
1723122000000|2024-08-08 13:00:00|334.62|333.22|338.97|337.57|340.85|339.45|331.43|330.03|0
1723122300000|2024-08-08 13:05:00|338.78|337.38|339.9|338.5|341.5|340.1|335.96|334.56|0
1723122600000|2024-08-08 13:10:00|340.84|339.44|341.31|339.91|341.6|340.2|338.96|337.56|0
1723122900000|2024-08-08 13:15:00|341.49|340.09|347.46|346.06|349.36|347.96|340.36|338.96|0
1723123200000|2024-08-08 13:20:00|347.17|345.77|345.27|343.87|347.17|345.77|343.66|342.26|0
1723123500000|2024-08-08 13:25:00|344.7|343.3|346.4|345|346.4|345|343.28|341.88|0
1723123800000|2024-08-08 13:30:00|345.74|344.34|345.92|344.52|348.78|347.38|341.01|339.61|0
1723124100000|2024-08-08 13:35:00|346.49|345.09|343.26|341.86|349.34|347.94|339.31|337.91|0
1723124400000|2024-08-08 13:40:00|342.89|341.49|339.66|338.26|347.98|346.58|339.66|338.26|0
1723124700000|2024-08-08 13:45:00|340.42|339.02|334.62|333.22|345.13|343.73|332.94|331.54|0
1723125000000|2024-08-08 13:50:00|334.8|333.4|351.77|350.37|351.77|350.37|331.62|330.22|0
1723125300000|2024-08-08 13:55:00|350.44|349.04|355.75|354.35|355.75|354.35|349.3|347.9|0
1723125600000|2024-08-08 14:00:00|355.17|353.77|364.71|363.31|366.74|365.34|353.84|352.44|0
1723125900000|2024-08-08 14:05:00|364.52|363.12|362.77|361.37|365.88|364.48|357.57|356.17|0
1723126200000|2024-08-08 14:10:00|362.86|361.46|364.93|363.53|365.32|363.92|358.36|356.96|0
1723126500000|2024-08-08 14:15:00|364.35|362.95|365.7|364.3|369.8|368.4|363.28|361.88|0
1723126800000|2024-08-08 14:20:00|366.09|364.69|370.38|368.98|370.38|368.98|362.02|360.62|0
1723127100000|2024-08-08 14:25:00|369.79|368.39|376.64|375.24|377.63|376.23|368.42|367.02|0
1723127400000|2024-08-08 14:30:00|376.74|375.34|375.46|374.06|377.43|376.03|372.13|370.73|0
1723127700000|2024-08-08 14:35:00|375.66|374.26|376.63|375.23|379.39|377.99|373.89|372.49|0
1723128000000|2024-08-08 14:40:00|376.24|374.84|372.11|370.71|378.4|377|372.11|370.71|0
1723128300000|2024-08-08 14:45:00|372.31|370.91|380.71|379.31|380.71|379.31|371.92|370.52|0
1723128600000|2024-08-08 14:50:00|380.52|379.12|377.16|375.76|381.5|380.1|376.18|374.78|0
1723128900000|2024-08-08 14:55:00|377.55|376.15|380.35|378.95|380.54|379.14|375.39|373.99|0
1723129200000|2024-08-08 15:00:00|380.24|378.84|378.57|377.17|380.24|378.84|375.33|373.93|0
1723129500000|2024-08-08 15:05:00|378.77|377.37|378.17|376.77|380.73|379.33|375.62|374.22|0
1723129800000|2024-08-08 15:10:00|378.56|377.16|368.19|366.79|378.76|377.36|367.22|365.82|0
1723130100000|2024-08-08 15:15:00|367.99|366.59|367.6|366.2|370.52|369.12|366.24|364.84|0
1723130400000|2024-08-08 15:20:00|367.4|366|378.15|376.75|378.55|377.15|367.4|366|0
1723130700000|2024-08-08 15:25:00|378.25|376.85|377.36|375.96|381.9|380.5|377.36|375.96|0
1723131000000|2024-08-08 15:30:00|376.97|375.57|378.44|377.04|381.69|380.29|376.97|375.57|0
1723131300000|2024-08-08 15:35:00|378.34|376.94|375.59|374.19|379.32|377.92|374.41|373.01|0
1723131600000|2024-08-08 15:40:00|375.78|374.38|374.01|372.61|375.78|374.38|372.06|370.66|0
1723131900000|2024-08-08 15:45:00|374.4|373|370.49|369.09|374.4|373|369.51|368.11|0
1723132200000|2024-08-08 15:50:00|370.1|368.7|376.75|375.35|377.14|375.74|370.1|368.7|0
1723132500000|2024-08-08 15:55:00|376.55|375.15|376.15|374.75|378.71|377.31|375.27|373.87|0
1723132800000|2024-08-08 16:00:00|375.76|374.36|381.86|380.46|382.06|380.66|375.17|373.77|0
1723133100000|2024-08-08 16:05:00|381.95|380.55|385.02|383.62|386.21|384.81|381.86|380.46|0
1723133400000|2024-08-08 16:10:00|384.23|382.83|381.74|380.34|386.21|384.81|380.07|378.67|0
1723133700000|2024-08-08 16:15:00|382.24|380.84|381.64|380.24|382.64|381.24|378.69|377.29|0
1723134000000|2024-08-08 16:20:00|382.04|380.64|383.32|381.92|384.41|383.01|382.04|380.64|0
1723134300000|2024-08-08 16:25:00|383.81|382.41|381.44|380.04|385.2|383.8|380.65|379.25|0
1723134600000|2024-08-08 16:30:00|381.63|380.23|375.66|373.98|381.63|380.23|374.16|372.71|0
1723134900000|2024-08-08 16:35:00|376.25|374.57|370.87|369.19|376.34|374.66|369.81|368.13|0
1723135200000|2024-08-08 16:40:00|371.36|369.68|373.5|371.82|373.7|372.02|369.03|367.35|0
1723135500000|2024-08-08 16:45:00|373.01|371.33|378.78|377.1|378.78|377.1|373.01|371.33|0
1723135800000|2024-08-08 16:50:00|378.58|376.9|380.79|379.39|381.58|380.18|375.11|373.71|0
1723136100000|2024-08-08 16:55:00|381.18|379.78|378.04|376.64|382.36|380.96|376.08|374.68|0
1723136400000|2024-08-08 17:00:00|378.63|377.23|373.53|372.13|380|378.6|371.39|369.99|0
1723136700000|2024-08-08 17:05:00|374.12|372.72|377.63|376.23|377.63|376.23|369.25|367.85|0
1723137000000|2024-08-08 17:10:00|377.83|376.43|380.08|378.68|380.87|379.47|377.05|375.65|0
1723137300000|2024-08-08 17:15:00|380.18|378.78|387.28|385.88|387.28|385.88|379.39|377.99|0
1723137600000|2024-08-08 17:20:00|387.67|386.27|386.97|385.57|390.25|388.85|386.48|385.08|0
1723137900000|2024-08-08 17:25:00|387.47|386.07|395.02|393.62|395.02|393.62|387.07|385.67|0
1723138200000|2024-08-08 17:30:00|395.21|393.81|397.37|395.97|400.52|399.12|394.22|392.82|0
1723138500000|2024-08-08 17:35:00|397.07|395.67|397.17|395.77|397.57|396.17|393.39|391.99|0
1723138800000|2024-08-08 17:40:00|397.37|395.97|395.65|394.25|398.37|396.97|395.05|393.65|0
1723139100000|2024-08-08 17:45:00|395.85|394.45|397.14|395.74|398.25|396.85|395.25|393.85|0
1723139400000|2024-08-08 17:50:00|396.84|395.44|398.04|396.64|399.24|397.84|395.44|394.04|0
1723139700000|2024-08-08 17:55:00|397.64|396.24|397.23|395.83|397.73|396.33|395.24|393.84|0
1723140000000|2024-08-08 18:00:00|397.03|395.63|401.84|400.44|401.84|400.44|395.24|393.84|0
1723140300000|2024-08-08 18:05:00|401.44|400.04|400.63|399.23|404.05|402.65|400.03|398.63|0
1723140600000|2024-08-08 18:10:00|400.43|399.03|402.43|401.03|402.83|401.43|400.02|398.62|0
1723140900000|2024-08-08 18:15:00|402.03|400.63|404.84|403.44|405.45|404.05|401.22|399.82|0
1723141200000|2024-08-08 18:20:00|404.44|403.04|404.43|403.03|405.85|404.45|402.42|401.02|0
1723141500000|2024-08-08 18:25:00|404.53|403.13|398|396.6|405.04|403.64|394.81|393.41|0
1723141800000|2024-08-08 18:30:00|398.2|396.8|401.41|400.01|402.61|401.21|397.8|396.4|0
1723142100000|2024-08-08 18:35:00|401|399.6|396.59|395.19|401.81|400.41|396.39|394.99|0
1723142400000|2024-08-08 18:40:00|396.79|395.39|393.4|392|396.79|395.39|391.41|390.01|0
1723142700000|2024-08-08 18:45:00|393|391.6|396.38|394.98|397.78|396.38|392.2|390.8|0
1723143000000|2024-08-08 18:50:00|396.18|394.78|396.78|395.38|398.18|396.78|394.68|393.28|0
1723143300000|2024-08-08 18:55:00|396.58|395.18|396.37|394.97|399.47|398.07|396.18|394.78|0
1723143600000|2024-08-08 19:00:00|396.17|394.77|389.6|388.2|396.17|394.77|389.2|387.8|0
1723143900000|2024-08-08 19:05:00|389.2|387.8|398.16|396.76|398.76|397.36|387.42|386.02|0
1723144200000|2024-08-08 19:10:00|397.76|396.36|395.43|394.03|401.17|399.77|395.32|393.92|0
1723144500000|2024-08-08 19:15:00|394.52|393.12|393.51|392.11|397.23|395.83|392.62|391.22|0
1723144800000|2024-08-08 19:20:00|393.42|392.02|395.22|393.82|398.83|397.43|392.62|391.22|0
1723145100000|2024-08-08 19:25:00|395.01|393.61|387.82|386.42|396.62|395.22|387.62|386.22|0
1723145400000|2024-08-08 19:30:00|387.42|386.02|384.97|383.29|389.35|387.67|380.61|378.93|0
1723145700000|2024-08-08 19:35:00|385.37|383.69|385.51|383.83|387.29|385.61|379.43|377.75|0
1723146000000|2024-08-08 19:40:00|385.9|384.22|398.67|396.99|398.87|397.19|385.9|384.22|0
1723146300000|2024-08-08 19:45:00|398.27|396.59|394.46|392.78|398.27|396.59|391.46|389.78|0
1723146600000|2024-08-08 19:50:00|393.66|391.98|393.05|391.37|397.86|396.18|390.86|389.18|0
1723146900000|2024-08-08 19:55:00|393.25|391.57|399.06|397.38|401.88|400.2|388.27|386.59|0
1723147200000|2024-08-08 20:00:00|402.89|401.21|402.28|400.6|408.85|407.17|400.26|398.58|0
1723147500000|2024-08-08 20:05:00|403.1|401.42|399.1|397.7|403.1|401.42|398.3|396.9|0
1723147800000|2024-08-08 20:10:00|399.2|397.8|398.7|397.3|401.33|399.93|397.99|396.59|0
1723148100000|2024-08-08 20:15:00|398.99|396.59|401.41|399.01|401.62|399.22|398.39|395.99|0
1723148400000|2024-08-08 20:20:00|401.62|399.22|404.65|402.25|406.28|403.88|401.62|399.22|0
1723148700000|2024-08-08 20:25:00|404.75|402.35|402.62|400.22|407.9|405.5|402.62|400.22|0
1723149000000|2024-08-08 20:30:00|402.72|400.32|404.64|402.24|405.05|402.65|402.72|400.32|0
1723149300000|2024-08-08 20:35:00|404.44|402.04|403.62|401.22|405.05|402.65|402.82|400.42|0
1723149600000|2024-08-08 20:40:00|403.83|401.43|404.03|401.63|404.64|402.24|403.42|401.02|0
1723149900000|2024-08-08 20:45:00|403.62|401.22|402.2|399.8|404.02|401.62|402.09|399.69|0
1723150200000|2024-08-08 20:50:00|402.4|400|403|400.6|404.02|401.62|402.4|400|0
1723150500000|2024-08-08 20:55:00|403.2|400.8|401.27|398.87|403.61|401.21|401.27|398.87|0
1723150800000|2024-08-08 21:00:00|402.33|399.93|401.14|398.74|402.4|400|401.14|398.74|0
1723151100000|2024-08-08 21:05:00|401.26|398.86|400.25|397.85|401.26|398.86|400.25|397.85|0
1723151400000|2024-08-08 21:10:00|400.1|397.7|399.82|397.42|400.81|398.41|399.65|397.25|0
1723151700000|2024-08-08 21:15:00|399.91|397.51|400.35|397.95|400.42|398.02|399.82|397.42|0
1723152000000|2024-08-08 21:20:00|400.33|397.93|401.06|398.66|401.06|398.66|400.21|397.81|0
1723152300000|2024-08-08 21:25:00|400.94|398.54|401.36|398.96|401.36|398.96|400.94|398.54|0
1723152600000|2024-08-08 21:30:00|400.88|398.48|400.93|398.53|401.08|398.68|400.88|398.48|0
1723152900000|2024-08-08 21:35:00|400.69|398.29|399.87|397.47|400.69|398.29|399.8|397.4|0
1723153200000|2024-08-08 21:40:00|399.74|397.34|399.88|397.48|399.89|397.49|399.74|397.34|0
1723153500000|2024-08-08 21:45:00|399.76|397.36|399.79|397.39|399.91|397.51|399.44|397.04|0
1723153800000|2024-08-08 21:50:00|399.91|397.51|399.25|396.85|399.91|397.51|399.25|396.85|0
1723154100000|2024-08-08 21:55:00|399.7|397.3|399.55|397.15|399.7|397.3|399.25|396.85|0
1723154400000|2024-08-08 22:00:00|400.4|398|401.82|399.42|403.75|401.35|397.98|395.58|0
1723154700000|2024-08-08 22:05:00|402.02|399.62|397.67|395.27|402.22|399.82|397.36|394.96|0
1723155000000|2024-08-08 22:10:00|397.87|395.47|397.76|395.36|399.29|396.89|397.06|394.66|0
1723155300000|2024-08-08 22:15:00|397.87|395.47|397.06|394.66|397.87|395.47|395.85|393.45|0
1723155600000|2024-08-08 22:20:00|396.95|394.55|399.27|396.87|399.68|397.28|396.65|394.25|0
1723155900000|2024-08-08 22:25:00|399.57|397.17|400.28|397.88|400.28|397.88|399.07|396.67|0
1723156200000|2024-08-08 22:30:00|400.17|397.77|399.87|397.47|401.29|398.89|399.76|397.36|0
1723156500000|2024-08-08 22:35:00|399.97|397.57|399.46|397.06|400.68|398.28|399.26|396.86|0
1723156800000|2024-08-08 22:40:00|399.66|397.26|399.05|396.65|399.66|397.26|397.64|395.24|0
1723157100000|2024-08-08 22:45:00|398.95|396.55|397.03|394.63|399.05|396.65|396.72|394.32|0
1723157400000|2024-08-08 22:50:00|397.12|394.72|398.03|395.63|398.23|395.83|397.12|394.72|0
1723157700000|2024-08-08 22:55:00|398.23|395.83|400.35|397.95|400.45|398.05|397.63|395.23|0
1723158000000|2024-08-08 23:00:00|400.65|398.25|402.27|399.87|402.67|400.27|400.14|397.74|0
1723158300000|2024-08-08 23:05:00|402.16|399.76|403.78|401.38|404.8|402.4|401.35|398.95|0
1723158600000|2024-08-08 23:10:00|403.89|401.49|407.13|404.73|409.27|406.87|403.68|401.28|0
1723158900000|2024-08-08 23:15:00|407.34|404.94|405.5|403.1|407.74|405.34|404.49|402.09|0
1723159200000|2024-08-08 23:20:00|405.71|403.31|400.43|398.03|405.91|403.51|399.72|397.32|0
1723159500000|2024-08-08 23:25:00|400.52|398.12|400.32|397.92|401.33|398.93|399.01|396.61|0
1723159800000|2024-08-08 23:30:00|400.42|398.02|401.43|399.03|402.04|399.64|400.22|397.82|0
1723160100000|2024-08-08 23:35:00|401.53|399.13|401.12|398.72|402.44|400.04|400.71|398.31|0
1723160400000|2024-08-08 23:40:00|401.02|398.62|403.04|400.64|403.65|401.25|401.02|398.62|0
1723160700000|2024-08-08 23:45:00|403.14|400.74|406.9|404.5|406.9|404.5|403.04|400.64|0
1723161000000|2024-08-08 23:50:00|406.69|404.29|406.38|403.98|406.69|404.29|404.66|402.26|0
1723161300000|2024-08-08 23:55:00|406.28|403.88|405.06|402.66|406.79|404.39|404.65|402.25|0
1723161600000|2024-08-09 00:00:00|405.36|402.96|398.67|396.27|405.36|402.96|398.57|396.17|0
1723161900000|2024-08-09 00:05:00|398.37|395.97|399.98|397.58|401.29|398.89|396.75|394.35|0
1723162200000|2024-08-09 00:10:00|400.18|397.78|397.15|394.75|400.59|398.19|396.54|394.14|0
1723162500000|2024-08-09 00:15:00|396.44|395.04|396.24|394.84|396.94|395.54|395.63|394.23|0
1723162800000|2024-08-09 00:20:00|396.33|394.93|395.43|394.03|397.25|395.85|393.22|391.82|0
1723163100000|2024-08-09 00:25:00|394.63|393.23|394.62|393.22|396.23|394.83|394.12|392.72|0
1723163400000|2024-08-09 00:30:00|394.22|392.82|393.31|391.91|395.62|394.22|392.62|391.22|0
1723163700000|2024-08-09 00:35:00|393.21|391.81|393.41|392.01|395.42|394.02|393.01|391.61|0
1723164000000|2024-08-09 00:40:00|393.3|391.9|392.5|391.1|393.81|392.41|389|387.6|0
1723164300000|2024-08-09 00:45:00|392.1|390.7|395|393.6|395.61|394.21|391.8|390.4|0
1723164600000|2024-08-09 00:50:00|395.1|393.7|396.81|395.41|397.41|396.01|394.8|393.4|0
1723164900000|2024-08-09 00:55:00|396.3|394.9|394.99|393.59|396.6|395.2|394.59|393.19|0
1723165200000|2024-08-09 01:00:00|395.29|393.89|397.4|396|397.7|396.3|394.19|392.79|0
1723165500000|2024-08-09 01:05:00|397.5|396.1|396.39|394.99|398|396.6|395.79|394.39|0
1723165800000|2024-08-09 01:10:00|396.59|395.19|396.99|395.59|398.09|396.69|394.07|392.67|0
1723166100000|2024-08-09 01:15:00|397.49|396.09|394.77|393.37|397.99|396.59|394.67|393.27|0
1723166400000|2024-08-09 01:20:00|394.67|393.27|394.66|393.26|396.58|395.18|394.36|392.96|0
1723166700000|2024-08-09 01:25:00|394.86|393.46|395.86|394.46|396.87|395.47|394.66|393.26|0
1723167000000|2024-08-09 01:30:00|395.97|394.57|397.37|395.97|400.19|398.79|395.36|393.96|0
1723167300000|2024-08-09 01:35:00|397.57|396.17|399.38|397.98|400.69|399.29|397.37|395.97|0
1723167600000|2024-08-09 01:40:00|399.48|398.08|398.17|396.77|400.28|398.88|397.96|396.56|0
1723167900000|2024-08-09 01:45:00|398.26|396.86|399.17|397.77|399.27|397.87|397.56|396.16|0
1723168200000|2024-08-09 01:50:00|399.26|397.86|398.96|397.56|399.46|398.06|397.55|396.15|0
1723168500000|2024-08-09 01:55:00|398.65|397.25|398.35|396.95|401.38|399.98|398.25|396.85|0
1723168800000|2024-08-09 02:00:00|398.25|396.85|399.25|397.85|399.35|397.95|395.73|394.33|0
1723169100000|2024-08-09 02:05:00|399.15|397.75|400.16|398.76|401.17|399.77|398.55|397.15|0
1723169400000|2024-08-09 02:10:00|400.46|399.06|401.06|399.66|402.07|400.67|399.45|398.05|0
1723169700000|2024-08-09 02:15:00|401.16|399.76|399.24|397.84|401.36|399.96|399.14|397.74|0
1723170000000|2024-08-09 02:20:00|399.03|397.63|399.63|398.23|401.15|399.75|398.73|397.33|0
1723170300000|2024-08-09 02:25:00|399.33|397.93|401.35|399.95|402.16|400.76|399.23|397.83|0
1723170600000|2024-08-09 02:30:00|401.65|400.25|403.16|401.76|404.38|402.98|401.15|399.75|0
1723170900000|2024-08-09 02:35:00|402.96|401.56|401.84|400.44|403.77|402.37|401.54|400.14|0
1723171200000|2024-08-09 02:40:00|401.95|400.55|403.56|402.16|403.56|402.16|401.74|400.34|0
1723171500000|2024-08-09 02:45:00|402.95|401.55|404.36|402.96|404.37|402.97|402.75|401.35|0
1723171800000|2024-08-09 02:50:00|404.16|402.76|405.98|404.58|406.49|405.09|403.96|402.56|0
1723172100000|2024-08-09 02:55:00|405.88|404.48|405.77|404.37|406.39|404.99|405.37|403.97|0
1723172400000|2024-08-09 03:00:00|405.87|404.47|404.96|403.56|406.38|404.98|404.85|403.45|0
1723172700000|2024-08-09 03:05:00|404.85|403.45|404.85|403.45|405.56|404.16|404.35|402.95|0
1723173000000|2024-08-09 03:10:00|404.75|403.35|404.34|402.94|405.36|403.96|403.73|402.33|0
1723173300000|2024-08-09 03:15:00|404.24|402.84|403.53|402.13|404.54|403.14|403.32|401.92|0
1723173600000|2024-08-09 03:20:00|403.42|402.02|403.21|401.81|403.93|402.53|403.12|401.72|0
1723173900000|2024-08-09 03:25:00|403.32|401.92|401.69|400.29|403.52|402.12|401.09|399.69|0
1723174200000|2024-08-09 03:30:00|402.5|401.1|402.7|401.3|403.81|402.41|401.99|400.59|0
1723174500000|2024-08-09 03:35:00|402.9|401.5|402.29|400.89|403.2|401.8|400.68|399.28|0
1723174800000|2024-08-09 03:40:00|402.19|400.79|400.47|399.07|402.29|400.89|400.27|398.87|0
1723175100000|2024-08-09 03:45:00|400.56|399.16|399.65|398.25|401.07|399.67|399.35|397.95|0
1723175400000|2024-08-09 03:50:00|399.75|398.35|402.78|401.38|403.79|402.39|399.45|398.05|0
1723175700000|2024-08-09 03:55:00|402.88|401.48|403.49|402.09|403.9|402.5|402.37|400.97|0
1723176000000|2024-08-09 04:00:00|403.69|402.29|402.67|401.27|403.99|402.59|402.47|401.07|0
1723176300000|2024-08-09 04:05:00|402.57|401.17|405.1|403.7|406.32|404.92|402.06|400.66|0
1723176600000|2024-08-09 04:10:00|405.2|403.8|404.78|403.38|405.5|404.1|404.29|402.89|0
1723176900000|2024-08-09 04:15:00|404.69|403.29|404.07|402.67|405.5|404.1|404.07|402.67|0
1723177200000|2024-08-09 04:20:00|403.87|402.47|403.36|401.96|404.07|402.67|403.06|401.66|0
1723177500000|2024-08-09 04:25:00|404.07|402.67|401.23|399.83|404.27|402.87|401.23|399.83|0
1723177800000|2024-08-09 04:30:00|401.03|399.63|400.42|399.02|402.04|400.64|399.31|397.91|0
1723178100000|2024-08-09 04:35:00|400.52|399.12|399.2|397.8|400.82|399.42|398.9|397.5|0
1723178400000|2024-08-09 04:40:00|399.4|398|393.97|392.57|399.4|398|392.26|390.86|0
1723178700000|2024-08-09 04:45:00|394.26|392.86|393.36|391.96|394.36|392.96|392.36|390.96|0
1723179000000|2024-08-09 04:50:00|393.45|392.05|392.05|390.65|393.76|392.36|391.35|389.95|0
1723179300000|2024-08-09 04:55:00|392.15|390.75|385.85|384.45|392.35|390.95|382.27|380.87|0
1723179600000|2024-08-09 05:00:00|386.55|385.15|383.36|381.96|387.15|385.75|382.37|380.97|0
1723179900000|2024-08-09 05:05:00|383.56|382.16|386.74|385.34|388.63|387.23|383.56|382.16|0
1723180200000|2024-08-09 05:10:00|386.84|385.44|388.33|386.93|389.83|388.43|386.84|385.44|0
1723180500000|2024-08-09 05:15:00|388.53|387.13|390.52|389.12|391.42|390.02|387.73|386.33|0
1723180800000|2024-08-09 05:20:00|390.32|388.92|390.72|389.32|391.72|390.32|389.32|387.92|0
1723181100000|2024-08-09 05:25:00|390.81|389.41|392.81|391.41|393.01|391.61|390.32|388.92|0
1723181400000|2024-08-09 05:30:00|392.72|391.32|395.12|393.72|396.93|395.53|391.71|390.31|0
1723181700000|2024-08-09 05:35:00|395.02|393.62|394.01|392.61|397.33|395.93|393.81|392.41|0
1723182000000|2024-08-09 05:40:00|393.81|392.41|395.81|394.41|395.81|394.41|392.4|391|0
1723182300000|2024-08-09 05:45:00|395.91|394.51|398.33|396.93|398.73|397.33|395.71|394.31|0
1723182600000|2024-08-09 05:50:00|397.72|396.32|398.52|397.12|398.52|397.12|396.11|394.71|0
1723182900000|2024-08-09 05:55:00|397.92|396.52|396.2|394.8|398.12|396.72|395.5|394.1|0
1723183200000|2024-08-09 06:00:00|396.7|395.3|391.78|390.38|397|395.6|391.58|390.18|0
1723183500000|2024-08-09 06:05:00|391.88|390.48|392.37|390.97|394.58|393.18|391.88|390.48|0
1723183800000|2024-08-09 06:10:00|391.87|390.47|395.58|394.18|395.68|394.28|391.87|390.47|0
1723184100000|2024-08-09 06:15:00|395.68|394.28|393.87|392.47|395.88|394.48|392.86|391.46|0
1723184400000|2024-08-09 06:20:00|394.37|392.97|394.57|393.17|395.37|393.97|393.97|392.57|0
1723184700000|2024-08-09 06:25:00|394.46|393.06|395.56|394.16|395.97|394.57|393.86|392.46|0
1723185000000|2024-08-09 06:30:00|395.77|394.37|395.56|394.16|396.17|394.77|394.76|393.36|0
1723185300000|2024-08-09 06:35:00|395.66|394.26|399.06|397.66|399.67|398.27|394.76|393.36|0
1723185600000|2024-08-09 06:40:00|398.97|397.57|399.36|397.96|399.46|398.06|397.65|396.25|0
1723185900000|2024-08-09 06:45:00|399.16|397.76|401.17|399.77|401.78|400.38|398.85|397.45|0
1723186200000|2024-08-09 06:50:00|400.97|399.57|399.56|398.16|402.99|401.59|399.35|397.95|0
1723186500000|2024-08-09 06:55:00|399.76|398.36|400.06|398.66|400.76|399.36|398.95|397.55|0
1723186800000|2024-08-09 07:00:00|399.55|398.15|395.42|394.02|399.55|398.15|393.72|392.32|0
1723187100000|2024-08-09 07:05:00|395.63|394.23|399.24|397.84|400.25|398.85|394.52|393.12|0
1723187400000|2024-08-09 07:10:00|399.44|398.04|398.11|396.71|403.07|401.67|397.91|396.51|0
1723187700000|2024-08-09 07:15:00|397.2|395.8|399.82|398.42|400.02|398.62|396.8|395.4|0
1723188000000|2024-08-09 07:20:00|400.23|398.83|397.4|396|400.43|399.03|397.2|395.8|0
1723188300000|2024-08-09 07:25:00|397.29|395.89|398.29|396.89|399.51|398.11|393.97|392.57|0
1723188600000|2024-08-09 07:30:00|398.7|397.3|400.41|399.01|400.82|399.42|397.19|395.79|0
1723188900000|2024-08-09 07:35:00|400.62|399.22|398.39|396.99|402.23|400.83|398.28|396.88|0
1723189200000|2024-08-09 07:40:00|398.28|396.88|399.19|397.79|400|398.6|396.98|395.58|0
1723189500000|2024-08-09 07:45:00|399.09|397.69|398.58|397.18|400|398.6|394.56|393.16|0
1723189800000|2024-08-09 07:50:00|398.27|396.87|399.59|398.19|401.91|400.51|396.97|395.57|0
1723190100000|2024-08-09 07:55:00|399.79|398.39|401.2|399.8|401.7|400.3|398.58|397.18|0
1723190400000|2024-08-09 08:00:00|401.6|400.2|405.86|404.46|406.57|405.17|401.5|400.1|0
1723190700000|2024-08-09 08:05:00|405.65|404.25|402.72|401.32|405.86|404.46|402.52|401.12|0
1723191000000|2024-08-09 08:10:00|403.33|401.93|402.85|401.45|406.51|405.11|402.52|401.12|0
1723191300000|2024-08-09 08:15:00|403.05|401.65|401.22|399.82|403.66|402.26|401.12|399.72|0
1723191600000|2024-08-09 08:20:00|401.02|399.62|402.43|401.03|402.43|401.03|400.61|399.21|0
1723191900000|2024-08-09 08:25:00|402.63|401.23|405.55|404.15|405.75|404.35|401.56|400.16|0
1723192200000|2024-08-09 08:30:00|405.75|404.35|411.66|410.26|412.07|410.67|404.42|403.02|0
1723192500000|2024-08-09 08:35:00|411.55|410.15|413.41|412.01|415.46|414.06|410.64|409.24|0
1723192800000|2024-08-09 08:40:00|413.72|412.32|415.05|413.65|415.46|414.06|412.39|410.99|0
1723193100000|2024-08-09 08:45:00|415.25|413.85|414.02|412.62|415.46|414.06|412.59|411.19|0
1723193400000|2024-08-09 08:50:00|413.91|412.51|415.45|414.05|415.66|414.26|413.4|412|0
1723193700000|2024-08-09 08:55:00|415.34|413.94|414.01|412.61|416.27|414.87|412.58|411.18|0
1723194000000|2024-08-09 09:00:00|414.62|413.22|414.21|412.81|414.83|413.43|412.78|411.38|0
1723194300000|2024-08-09 09:05:00|414.41|413.01|413.79|412.39|414.62|413.22|411.13|409.73|0
1723194600000|2024-08-09 09:10:00|413.59|412.19|413.17|411.77|414.82|413.42|411.95|410.55|0
1723194900000|2024-08-09 09:15:00|412.76|411.36|414.81|413.41|415.43|414.03|412.56|411.16|0
1723195200000|2024-08-09 09:20:00|414.7|413.3|414.81|413.41|415.43|414.03|413.58|412.18|0
1723195500000|2024-08-09 09:25:00|414.49|413.09|413.78|412.38|414.6|413.2|412.75|411.35|0
1723195800000|2024-08-09 09:30:00|413.57|412.17|411.11|409.71|414.08|412.68|410.7|409.3|0
1723196100000|2024-08-09 09:35:00|411.31|409.91|412.54|411.14|412.84|411.44|410.9|409.5|0
1723196400000|2024-08-09 09:40:00|412.33|410.93|410.89|409.49|412.33|410.93|410.49|409.09|0
1723196700000|2024-08-09 09:45:00|411.3|409.9|407.01|405.61|411.3|409.9|406.5|405.1|0
1723197000000|2024-08-09 09:50:00|407.21|405.81|410.68|409.28|411.5|410.1|407.21|405.81|0
1723197300000|2024-08-09 09:55:00|411.29|409.89|410.88|409.48|412.32|410.92|410.68|409.28|0
1723197600000|2024-08-09 10:00:00|410.68|409.28|405.46|404.06|410.88|409.48|405.16|403.76|0
1723197900000|2024-08-09 10:05:00|405.77|404.37|403.01|401.61|407.2|405.8|402.11|400.71|0
1723198200000|2024-08-09 10:10:00|402.9|401.5|405.44|404.04|405.64|404.24|402.8|401.4|0
1723198500000|2024-08-09 10:15:00|405.03|403.63|400.97|399.57|405.44|404.04|400.97|399.57|0
1723198800000|2024-08-09 10:20:00|401.17|399.77|404.82|403.42|404.82|403.42|400.97|399.57|0
1723199100000|2024-08-09 10:25:00|404.21|402.81|406.44|405.04|406.44|405.04|403.6|402.2|0
1723199400000|2024-08-09 10:30:00|406.64|405.24|406.03|404.63|406.64|405.24|404.81|403.41|0
1723199700000|2024-08-09 10:35:00|405.92|404.52|402.47|401.07|406.43|405.03|402.47|401.07|0
1723200000000|2024-08-09 10:40:00|402.78|401.38|402.16|400.76|403.38|401.98|401.25|399.85|0
1723200300000|2024-08-09 10:45:00|402.46|401.06|401.95|400.55|404.19|402.79|401.15|399.75|0
1723200600000|2024-08-09 10:50:00|401.85|400.45|403.47|402.07|403.78|402.38|400.26|398.86|0
1723200900000|2024-08-09 10:55:00|402.76|401.36|402.96|401.56|403.17|401.77|400.93|399.53|0
1723201200000|2024-08-09 11:00:00|403.47|402.07|405.9|404.5|406.42|405.02|402.96|401.56|0
1723201500000|2024-08-09 11:05:00|406.01|404.61|404.98|403.58|407.64|406.24|404.68|403.28|0
1723201800000|2024-08-09 11:10:00|404.68|403.28|406.14|404.74|407.63|406.23|404.68|403.28|0
1723202100000|2024-08-09 11:15:00|405.74|404.34|406.85|405.45|410.02|408.62|405.74|404.34|0
1723202400000|2024-08-09 11:20:00|406.95|405.55|403.69|402.29|408.18|406.78|403.59|402.19|0
1723202700000|2024-08-09 11:25:00|403.49|402.09|398.97|397.29|404.3|402.9|396.61|395.21|0
1723203000000|2024-08-09 11:30:00|398.76|397.08|396.21|394.53|399.98|398.3|392.91|391.23|0
1723203300000|2024-08-09 11:35:00|396.51|394.83|393.69|392.01|397.52|395.84|392.59|390.91|0
1723203600000|2024-08-09 11:40:00|394.2|392.52|392.58|390.9|394.8|393.12|391.78|390.1|0
1723203900000|2024-08-09 11:45:00|392.88|391.2|394.59|392.91|396.6|394.92|392.88|391.2|0
1723204200000|2024-08-09 11:50:00|394.48|392.8|397|395.32|398.01|396.33|393.78|392.1|0
1723204500000|2024-08-09 11:55:00|396.9|395.22|397.4|395.72|398.41|396.73|396.8|395.12|0
1723204800000|2024-08-09 12:00:00|397.7|396.02|391.86|390.18|397.8|396.12|391.86|390.18|0
1723205100000|2024-08-09 12:05:00|391.36|389.68|389.19|387.51|391.56|389.88|386.47|384.79|0
1723205400000|2024-08-09 12:10:00|388.59|386.91|389.48|387.8|390.39|388.71|387.99|386.31|0
1723205700000|2024-08-09 12:15:00|389.39|387.71|388.58|386.9|391.99|390.31|388.18|386.5|0
1723206000000|2024-08-09 12:20:00|388.48|386.8|386.18|384.5|388.48|386.8|385.78|384.1|0
1723206300000|2024-08-09 12:25:00|386.47|384.79|386.37|384.69|388.57|386.89|385.78|384.1|0
1723206600000|2024-08-09 12:30:00|385.97|384.29|380.2|378.52|385.97|384.29|379.21|377.53|0
1723206900000|2024-08-09 12:35:00|380.3|378.62|380.37|378.69|381.56|379.88|373.95|372.27|0
1723207200000|2024-08-09 12:40:00|380.17|378.49|384.74|383.06|385.54|383.86|380.17|378.49|0
1723207500000|2024-08-09 12:45:00|383.85|382.17|385.24|383.56|386.83|385.15|383.05|381.37|0
1723207800000|2024-08-09 12:50:00|384.44|382.76|382.25|380.57|385.63|383.95|380.37|378.69|0
1723208100000|2024-08-09 12:55:00|382.65|380.97|383.07|381.39|386.62|384.94|382.48|380.8|0
1723208400000|2024-08-09 13:00:00|383.27|381.59|384.26|382.58|384.66|382.98|380.09|378.41|0
1723208700000|2024-08-09 13:05:00|383.86|382.18|386.94|385.26|386.94|385.26|383.86|382.18|0
1723209000000|2024-08-09 13:10:00|386.74|385.06|387.74|386.06|388.34|386.66|385.54|383.86|0
1723209300000|2024-08-09 13:15:00|387.94|386.26|386.93|385.25|389.94|388.26|386.23|384.55|0
1723209600000|2024-08-09 13:20:00|386.73|385.05|384.33|382.65|388.33|386.65|383.73|382.05|0
1723209900000|2024-08-09 13:25:00|384.23|382.55|388.32|386.64|388.32|386.64|383.73|382.05|0
1723210200000|2024-08-09 13:30:00|388.22|386.54|389.92|388.24|393.14|391.46|386.21|384.53|0
1723210500000|2024-08-09 13:35:00|390.32|388.64|396.16|394.48|398.78|397.1|386.01|384.33|0
1723210800000|2024-08-09 13:40:00|396.36|394.68|383.71|382.03|396.36|394.68|383.71|382.03|0
1723211100000|2024-08-09 13:45:00|383.91|382.23|380.56|378.88|387.91|386.23|379.97|378.29|0
1723211400000|2024-08-09 13:50:00|380.26|378.58|387.3|385.62|387.3|385.62|378.75|377.07|0
1723211700000|2024-08-09 13:55:00|388.1|386.42|384.1|382.42|389.39|387.71|381.52|379.84|0
1723212000000|2024-08-09 14:00:00|384.3|382.62|393.13|391.45|395.34|393.66|381.01|379.33|0
1723212300000|2024-08-09 14:05:00|393.53|391.85|390.32|388.64|393.53|391.85|388.3|386.62|0
1723212600000|2024-08-09 14:10:00|389.91|388.23|399.18|397.5|401.95|400.27|389.91|388.23|0
1723212900000|2024-08-09 14:15:00|399.39|397.71|392.38|390.7|400.31|398.63|391.37|389.69|0
1723213200000|2024-08-09 14:20:00|392.17|390.49|392.82|391.14|396.58|394.9|390.79|389.11|0
1723213500000|2024-08-09 14:25:00|393.43|391.75|392.16|390.48|395.26|393.58|390.44|388.76|0
1723213800000|2024-08-09 14:30:00|391.35|389.67|385.38|383.7|392.98|391.3|383.87|382.19|0
1723214100000|2024-08-09 14:35:00|386.09|384.41|387.39|385.71|389.52|387.84|382.06|380.38|0
1723214400000|2024-08-09 14:40:00|387.19|385.51|387.49|385.81|393.47|391.79|386.49|384.81|0
1723214700000|2024-08-09 14:45:00|388.1|386.42|394.27|392.59|396.01|394.33|388.1|386.42|0
1723215000000|2024-08-09 14:50:00|394.18|392.5|398.65|396.97|401.11|399.43|393.36|391.68|0
1723215300000|2024-08-09 14:55:00|398.25|396.57|398.66|396.98|404.59|402.91|397.02|395.34|0
1723215600000|2024-08-09 15:00:00|399.07|397.39|404.4|402.72|404.4|402.72|399.07|397.39|0
1723215900000|2024-08-09 15:05:00|403.99|402.31|403.16|401.48|408.1|406.42|402.34|400.66|0
1723216200000|2024-08-09 15:10:00|403.57|401.89|401.31|399.63|403.78|402.1|399.06|397.38|0
1723216500000|2024-08-09 15:15:00|401.51|399.83|401.71|400.03|403.56|401.88|400.49|398.81|0
1723216800000|2024-08-09 15:20:00|402.02|400.34|400.07|398.39|402.02|400.34|397.51|395.83|0
1723217100000|2024-08-09 15:25:00|399.66|397.98|393.93|392.25|402.94|401.26|393.73|392.05|0
1723217400000|2024-08-09 15:30:00|393.83|392.15|398.83|397.15|398.83|397.15|392.51|390.83|0
1723217700000|2024-08-09 15:35:00|398.63|396.95|394.84|393.16|399.24|397.56|392.5|390.82|0
1723218000000|2024-08-09 15:40:00|394.74|393.06|395.45|393.77|397.39|395.71|392.3|390.62|0
1723218300000|2024-08-09 15:45:00|395.76|394.08|399.02|397.34|400.46|398.78|395.14|393.46|0
1723218600000|2024-08-09 15:50:00|399.23|397.55|399.63|397.95|401.68|400|396.57|394.89|0
1723218900000|2024-08-09 15:55:00|399.43|397.75|389.03|387.35|399.43|397.75|387.61|385.93|0
1723219200000|2024-08-09 16:00:00|389.64|387.96|388.21|386.53|391.46|389.78|388.21|386.53|0
1723219500000|2024-08-09 16:05:00|389.02|387.34|387.8|386.12|391.05|389.37|386.8|385.12|0
1723219800000|2024-08-09 16:10:00|388.21|386.53|387.6|385.92|388.21|386.53|385.98|384.3|0
1723220100000|2024-08-09 16:15:00|387.39|385.71|387.59|385.91|388.61|386.93|385.57|383.89|0
1723220400000|2024-08-09 16:20:00|387.19|385.51|384.96|383.28|389.41|387.73|384.96|383.28|0
1723220700000|2024-08-09 16:25:00|385.16|383.48|389|387.32|390.42|388.74|385.16|383.48|0
1723221000000|2024-08-09 16:30:00|388.19|386.51|391.64|389.96|393.57|391.89|388.19|386.51|0
1723221300000|2024-08-09 16:35:00|391.23|389.55|394.89|393.21|395.71|394.03|391.02|389.34|0
1723221600000|2024-08-09 16:40:00|394.68|393|394.68|393|395.5|393.82|392.44|390.76|0
1723221900000|2024-08-09 16:45:00|394.88|393.2|396.31|394.63|396.72|395.04|391.01|389.33|0
1723222200000|2024-08-09 16:50:00|396.1|394.42|393.86|392.18|397.74|396.06|393.24|391.56|0
1723222500000|2024-08-09 16:55:00|393.65|391.97|398.14|396.46|398.14|396.46|393.24|391.56|0
1723222800000|2024-08-09 17:00:00|397.93|396.25|400.39|398.71|400.8|399.12|397.32|395.64|0
1723223100000|2024-08-09 17:05:00|400.28|398.6|401.71|400.03|402.02|400.34|398.13|396.45|0
1723223400000|2024-08-09 17:10:00|402.23|400.55|408.82|407.14|409.23|407.55|402.02|400.34|0
1723223700000|2024-08-09 17:15:00|409.02|407.34|413.16|411.48|413.78|412.1|408.82|407.14|0
1723224000000|2024-08-09 17:20:00|413.05|411.37|411.5|409.82|414.2|412.52|411.08|409.4|0
1723224300000|2024-08-09 17:25:00|411.7|410.02|420.22|418.54|420.22|418.54|411.7|410.02|0
1723224600000|2024-08-09 17:30:00|420.85|419.17|421.05|419.37|423.78|422.1|417.1|415.42|0
1723224900000|2024-08-09 17:35:00|420.85|419.17|420.01|418.33|422.3|420.62|418.97|417.29|0
1723225200000|2024-08-09 17:40:00|420.42|418.74|415.01|413.33|420.63|418.95|413.14|411.46|0
1723225500000|2024-08-09 17:45:00|415.63|413.95|413.75|412.07|416.87|415.19|413.13|411.45|0
1723225800000|2024-08-09 17:50:00|414.59|412.91|405.43|403.75|415|413.32|403.57|401.89|0
1723226100000|2024-08-09 17:55:00|405.85|404.17|405.64|403.96|407.1|405.42|403.87|402.19|0
1723226400000|2024-08-09 18:00:00|405.43|403.75|404.39|402.71|408.34|406.66|402.32|400.64|0
1723226700000|2024-08-09 18:05:00|403.77|402.09|407.5|405.82|407.5|405.82|403.35|401.67|0
1723227000000|2024-08-09 18:10:00|407.29|405.61|401.69|400.01|407.29|405.61|398.59|396.91|0
1723227300000|2024-08-09 18:15:00|401.48|399.8|402.09|400.41|402.3|400.62|398.79|397.11|0
1723227600000|2024-08-09 18:20:00|402.3|400.62|399.2|397.52|402.51|400.83|398.78|397.1|0
1723227900000|2024-08-09 18:25:00|399.61|397.93|400.84|399.16|402.09|400.41|397.96|396.28|0
1723228200000|2024-08-09 18:30:00|400.53|398.85|398.36|396.68|402.19|400.51|396.92|395.24|0
1723228500000|2024-08-09 18:35:00|397.54|395.86|402.08|400.4|402.91|401.23|395.89|394.21|0
1723228800000|2024-08-09 18:40:00|401.87|400.19|403.52|401.84|404.15|402.47|401.45|399.77|0
1723229100000|2024-08-09 18:45:00|403.73|402.05|403.73|402.05|406.63|404.95|402.9|401.22|0
1723229400000|2024-08-09 18:50:00|403.93|402.25|400|398.32|404.66|402.98|397.93|396.25|0
1723229700000|2024-08-09 18:55:00|400.82|399.14|403.72|402.04|404.34|402.66|397.1|395.42|0
1723230000000|2024-08-09 19:00:00|403.61|401.93|400.81|399.13|405.17|403.49|399.16|397.48|0
1723230300000|2024-08-09 19:05:00|401.02|399.34|404.75|403.07|405.79|404.11|400.4|398.72|0
1723230600000|2024-08-09 19:10:00|404.95|403.27|404.15|402.47|406.54|404.86|403.63|401.95|0
1723230900000|2024-08-09 19:15:00|404.68|403|407.81|406.13|408.33|406.65|404.05|402.37|0
1723231200000|2024-08-09 19:20:00|408.02|406.34|402.38|400.7|408.02|406.34|399.88|398.2|0
1723231500000|2024-08-09 19:25:00|402.58|400.9|404.66|402.98|406.85|405.17|401.96|400.28|0
1723231800000|2024-08-09 19:30:00|404.46|402.78|406.54|404.86|409.26|407.58|404.46|402.78|0
1723232100000|2024-08-09 19:35:00|406.75|405.07|404.66|402.98|410.31|408.63|404.45|402.77|0
1723232400000|2024-08-09 19:40:00|405.28|403.6|404.44|402.76|408.21|406.53|403.19|401.51|0
1723232700000|2024-08-09 19:45:00|404.03|402.35|406.94|405.26|407.99|406.31|404.03|402.35|0
1723233000000|2024-08-09 19:50:00|407.15|405.47|400.69|399.01|408.62|406.94|399.44|397.76|0
1723233300000|2024-08-09 19:55:00|400.27|398.59|406.52|404.84|410.5|408.82|399.44|397.76|0
1723233600000|2024-08-09 20:00:00|406.73|405.05|406.72|405.04|407.35|405.67|404.43|402.75|0
1723233900000|2024-08-09 20:05:00|406.93|405.25|405.67|403.99|406.93|405.25|404.21|402.53|0
1723234200000|2024-08-09 20:10:00|405.88|404.2|405.25|403.57|406.51|404.83|404.63|402.95|0
1723019400000|2024-08-07 08:30:00|368.03|365.03|365.98|362.98|370.16|367.16|365.68|362.68|0
1723019700000|2024-08-07 08:35:00|365.88|362.88|366.46|363.46|368.71|365.71|364.03|361.03|0
1723020000000|2024-08-07 08:40:00|366.56|363.56|365.39|362.39|368.02|365.02|365|362|0
1723020300000|2024-08-07 08:45:00|365.28|362.28|372.22|369.22|372.41|369.41|365.28|362.28|0
1723020600000|2024-08-07 08:50:00|372.11|369.11|372.41|369.41|373.19|370.19|371.13|368.13|0
1723020900000|2024-08-07 08:55:00|372.7|369.7|375.15|372.15|375.15|372.15|372.3|369.3|0
1723021200000|2024-08-07 09:00:00|375.35|372.35|373.77|370.77|375.54|372.54|372.01|369.01|0
1723021500000|2024-08-07 09:05:00|374.16|371.16|371.14|368.14|377.31|374.31|370.84|367.84|0
1723021800000|2024-08-07 09:10:00|370.75|367.75|374.39|371.39|376.67|373.67|370.75|367.75|0
1723022100000|2024-08-07 09:15:00|374.5|371.5|371.33|368.33|374.5|371.5|370.15|367.15|0
1723022400000|2024-08-07 09:20:00|371.43|368.43|373.89|370.89|374.58|371.58|370.93|367.93|0
1723022700000|2024-08-07 09:25:00|373.69|370.69|378.54|375.54|379.04|376.04|373.69|370.69|0
1723023000000|2024-08-07 09:30:00|378.34|375.34|377.05|374.05|379.44|376.44|375.86|372.86|0
1723023300000|2024-08-07 09:35:00|377.25|374.25|378.11|375.11|379.2|376.2|376.65|373.65|0
1723023600000|2024-08-07 09:40:00|378.4|375.4|373.14|370.14|378.7|375.7|372.75|369.75|0
1723023900000|2024-08-07 09:45:00|373.34|370.34|372.44|369.44|374.43|371.43|370.18|367.18|0
1723024200000|2024-08-07 09:50:00|372.74|369.74|373.07|371.39|374.62|372.58|371.26|368.26|0
1723024500000|2024-08-07 09:55:00|372.87|371.19|375.05|373.37|375.34|373.66|371.58|369.9|0
1723024800000|2024-08-07 10:00:00|375.44|373.76|374.05|372.37|377.23|375.55|374.05|372.37|0
1723025100000|2024-08-07 10:05:00|374.25|372.57|376.12|374.44|376.62|374.94|373.55|371.87|0
1723025400000|2024-08-07 10:10:00|376.03|374.35|378.11|376.43|378.21|376.53|376.02|374.34|0
1723025700000|2024-08-07 10:15:00|378.41|376.73|376.61|374.93|378.41|376.73|376.11|374.43|0
1723026000000|2024-08-07 10:20:00|376.51|374.83|375.32|373.64|376.71|375.03|374.03|372.35|0
1723026300000|2024-08-07 10:25:00|375.22|373.54|376.95|375.27|377.45|375.77|374.72|373.04|0
1723026600000|2024-08-07 10:30:00|376.85|375.17|377.15|375.47|378.75|377.07|376.15|374.47|0
1723026900000|2024-08-07 10:35:00|377.35|375.67|377.94|376.26|378.64|376.96|376.84|375.16|0
1723027200000|2024-08-07 10:40:00|378.34|376.66|377.54|375.86|378.74|377.06|376.74|375.06|0
1723027500000|2024-08-07 10:45:00|377.43|375.75|379.23|377.55|379.23|377.55|376.83|375.15|0
1723027800000|2024-08-07 10:50:00|379.33|377.65|379.53|377.85|380.33|378.65|377.53|375.85|0
1723028100000|2024-08-07 10:55:00|379.42|377.74|379.22|377.54|380.73|379.05|379.22|377.54|0
1723028400000|2024-08-07 11:00:00|379.12|377.44|379.72|378.04|380.92|379.24|378.52|376.84|0
1723028700000|2024-08-07 11:05:00|379.61|377.93|380.91|379.23|381.11|379.43|378.61|376.93|0
1723029000000|2024-08-07 11:10:00|380.81|379.13|379.2|377.52|381.01|379.33|378.71|377.03|0
1723029300000|2024-08-07 11:15:00|379.11|377.43|382.51|380.83|382.81|381.13|378.51|376.83|0
1723029600000|2024-08-07 11:20:00|382.4|380.72|382.1|380.42|382.71|381.03|381.6|379.92|0
1723029900000|2024-08-07 11:25:00|382.2|380.52|378.99|377.31|382.3|380.62|378.89|377.21|0
1723030200000|2024-08-07 11:30:00|378.89|377.21|378.29|376.61|379.69|378.01|374.6|372.92|0
1723030500000|2024-08-07 11:35:00|378.19|376.51|377.38|375.7|378.19|376.51|375.89|374.21|0
1723030800000|2024-08-07 11:40:00|376.89|375.21|377.98|376.3|378.08|376.4|374.89|373.21|0
1723031100000|2024-08-07 11:45:00|378.18|376.5|374.29|372.61|378.68|377|373.89|372.21|0
1723031400000|2024-08-07 11:50:00|374.18|372.5|374.38|372.7|375.68|374|373.89|372.21|0
1723031700000|2024-08-07 11:55:00|374.28|372.6|372.29|370.61|375.48|373.8|371.1|369.42|0
1723032000000|2024-08-07 12:00:00|373.18|371.5|372.74|371.06|373.48|371.8|369.51|367.83|0
1723032300000|2024-08-07 12:05:00|371.76|370.08|374.75|373.07|375.15|373.47|370.94|369.26|0
1723032600000|2024-08-07 12:10:00|374.95|373.27|376.33|374.65|376.33|374.65|373.06|371.38|0
1723032900000|2024-08-07 12:15:00|376.13|374.45|376.32|374.64|377.31|375.63|374.64|372.96|0
1723033200000|2024-08-07 12:20:00|376.22|374.54|372.16|370.48|376.52|374.84|372.16|370.48|0
1723033500000|2024-08-07 12:25:00|372.26|370.58|372.55|370.87|375.52|373.84|372.06|370.38|0
1723033800000|2024-08-07 12:30:00|374.93|373.25|377.89|376.21|378.49|376.81|374.53|372.85|0
1723034100000|2024-08-07 12:35:00|377.59|375.91|379.88|378.2|380.37|378.69|377.1|375.42|0
1723034400000|2024-08-07 12:40:00|379.68|378|377.94|376.26|380.87|379.19|377.24|375.56|0
1723034700000|2024-08-07 12:45:00|378.14|376.46|379.34|377.66|379.74|378.06|376.14|374.46|0
1723035000000|2024-08-07 12:50:00|379.14|377.46|375.96|374.28|379.34|377.66|375.96|374.28|0
1723035300000|2024-08-07 12:55:00|376.15|374.47|378.53|376.85|378.93|377.25|375.16|373.48|0
1723035600000|2024-08-07 13:00:00|378.13|376.45|375.84|374.16|380.32|378.64|375.84|374.16|0
1723035900000|2024-08-07 13:05:00|376.34|374.66|378.72|377.04|378.72|377.04|375.35|373.67|0
1723036200000|2024-08-07 13:10:00|378.62|376.94|374.09|372.41|379.12|377.44|372.9|371.22|0
1723036500000|2024-08-07 13:15:00|373.79|372.11|375.87|374.19|376.86|375.18|372.8|371.12|0
1723036800000|2024-08-07 13:20:00|375.96|374.28|377.94|376.26|378.25|376.57|375.96|374.28|0
1723037100000|2024-08-07 13:25:00|378.25|376.57|380.03|378.35|380.63|378.95|377.85|376.17|0
1723037400000|2024-08-07 13:30:00|379.44|377.76|379.91|378.23|384.43|382.75|376.25|374.57|0
1723037700000|2024-08-07 13:35:00|380.51|378.83|388.9|387.22|391.52|389.84|379.51|377.83|0
1723038000000|2024-08-07 13:40:00|387.48|385.8|388.69|387.01|390.51|388.83|383.46|381.78|0
1723038300000|2024-08-07 13:45:00|389.3|387.62|391.09|389.41|393.17|391.49|386.04|384.36|0
1723038600000|2024-08-07 13:50:00|391.29|389.61|392.3|390.62|393.73|392.05|388.86|387.18|0
1723038900000|2024-08-07 13:55:00|392.91|391.23|398.6|396.92|399.42|397.74|388.66|386.98|0
1723039200000|2024-08-07 14:00:00|398.8|397.12|391.68|390|402.89|401.21|391.68|390|0
1723039500000|2024-08-07 14:05:00|392.09|390.41|398.28|396.6|399.1|397.42|388.85|387.17|0
1723039800000|2024-08-07 14:10:00|398.89|397.21|392.78|391.1|399.91|398.23|391.57|389.89|0
1723040100000|2024-08-07 14:15:00|392.98|391.3|381.88|380.2|396.24|394.56|380.28|378.6|0
1723040400000|2024-08-07 14:20:00|382.08|380.4|387.28|385.6|390.82|389.14|382.08|380.4|0
1723040700000|2024-08-07 14:25:00|387.79|386.11|381.32|379.64|388.39|386.71|377.13|375.45|0
1723041000000|2024-08-07 14:30:00|380.22|378.54|383.32|381.64|386.94|385.26|378.72|377.04|0
1723041300000|2024-08-07 14:35:00|382.92|381.24|380.11|378.43|385.93|384.25|379.81|378.13|0
1723041600000|2024-08-07 14:40:00|381.31|379.63|391.16|389.48|391.16|389.48|380.01|378.33|0
1723041900000|2024-08-07 14:45:00|391.56|389.88|396|394.32|398.85|397.17|390.96|389.28|0
1723042200000|2024-08-07 14:50:00|395.39|393.71|392.95|391.27|397.62|395.94|391.54|389.86|0
1723042500000|2024-08-07 14:55:00|392.55|390.87|394.16|392.48|396.19|394.51|391.74|390.06|0
1723042800000|2024-08-07 15:00:00|395.18|393.5|397.61|395.93|398.22|396.54|390.32|388.64|0
1723043100000|2024-08-07 15:05:00|397|395.32|396.39|394.71|399.44|397.76|395.17|393.49|0
1723043400000|2024-08-07 15:10:00|396.79|395.11|388.7|387.02|397.81|396.13|387.08|385.4|0
1723043700000|2024-08-07 15:15:00|388.98|387.3|386.36|384.68|392.01|390.33|382.95|381.27|0
1723044000000|2024-08-07 15:20:00|385.96|384.28|384.55|382.87|387.86|386.18|383.55|381.87|0
1723044300000|2024-08-07 15:25:00|384.15|382.47|387.26|385.58|388.06|386.38|382.14|380.46|0
1723044600000|2024-08-07 15:30:00|387.66|385.98|387.25|385.57|390.08|388.4|385.65|383.97|0
1723044900000|2024-08-07 15:35:00|387.86|386.18|388.46|386.78|390.88|389.2|386.85|385.17|0
1723045200000|2024-08-07 15:40:00|387.65|385.97|375|373.32|387.65|385.97|375|373.32|0
1723045500000|2024-08-07 15:45:00|374.6|372.92|371.26|369.58|375.8|374.12|367.31|365.63|0
1723045800000|2024-08-07 15:50:00|371.06|369.38|375.02|373.34|377.21|375.53|369.48|367.8|0
1723046100000|2024-08-07 15:55:00|375.32|373.64|375.51|373.83|377.2|375.52|373.04|371.36|0
1723046400000|2024-08-07 16:00:00|375.41|373.73|360.84|359.16|375.41|373.73|357.92|356.24|0
1723046700000|2024-08-07 16:05:00|360.45|358.77|366.23|364.55|368.39|366.71|359.15|357.47|0
1723047000000|2024-08-07 16:10:00|365.84|364.16|371.52|369.84|371.91|370.23|364.28|362.6|0
1723047300000|2024-08-07 16:15:00|371.13|369.45|368.96|367.28|372.5|370.82|368.57|366.89|0
1723047600000|2024-08-07 16:20:00|368.37|366.69|375.04|373.36|375.63|373.95|368.18|366.5|0
1723047900000|2024-08-07 16:25:00|375.24|373.56|374.05|372.37|377.21|375.53|371.69|370.01|0
1723048200000|2024-08-07 16:30:00|374.24|372.56|375.12|373.44|375.12|373.44|370.7|369.02|0
1723048500000|2024-08-07 16:35:00|374.63|372.95|370.93|369.25|375.03|373.35|370.1|368.42|0
1723048800000|2024-08-07 16:40:00|371.32|369.64|364.43|362.75|373.87|372.19|363|361.32|0
1723049100000|2024-08-07 16:45:00|364.92|363.24|362.43|360.75|368.86|367.18|360|358.32|0
1723049400000|2024-08-07 16:50:00|361.66|359.98|360.11|358.43|362.42|360.74|355.74|354.06|0
1723049700000|2024-08-07 16:55:00|359.16|357.48|359.73|358.05|363.93|362.25|358.59|356.91|0
1723050000000|2024-08-07 17:00:00|359.92|358.24|356.87|355.19|362.01|360.33|354.22|352.54|0
1723050300000|2024-08-07 17:05:00|356.68|355|350.43|348.75|359.34|357.66|350.24|348.56|0
1723050600000|2024-08-07 17:10:00|350.24|348.56|349.11|347.43|352.5|350.82|343.73|342.05|0
1723050900000|2024-08-07 17:15:00|348.17|346.49|344.99|343.31|348.17|346.49|341.66|339.98|0
1723051200000|2024-08-07 17:20:00|344.62|342.94|352.38|350.7|352.38|350.7|344.62|342.94|0
1723051500000|2024-08-07 17:25:00|352.57|350.89|345.98|344.3|359.03|357.35|345.79|344.11|0
1723051800000|2024-08-07 17:30:00|346.07|344.39|352.9|351.22|353.09|351.41|346.07|344.39|0
1723052100000|2024-08-07 17:35:00|353.09|351.41|353.68|352|358.03|356.35|352.33|350.65|0
1723052400000|2024-08-07 17:40:00|353.3|351.62|346.47|344.79|354.45|352.77|346.09|344.41|0
1723052700000|2024-08-07 17:45:00|346.66|344.98|336.4|335|348.74|347.06|336.4|335|0
1723053000000|2024-08-07 17:50:00|337.42|336.02|341.56|340.16|342.85|341.45|335.1|333.7|0
1723053300000|2024-08-07 17:55:00|340.91|339.51|339.15|337.75|340.91|339.51|334.93|333.53|0
1723053600000|2024-08-07 18:00:00|337.86|336.46|337.65|336.25|340.24|338.84|334.81|333.41|0
1723053900000|2024-08-07 18:05:00|337.47|336.07|333.31|331.91|338.94|337.54|332.46|331.06|0
1723054200000|2024-08-07 18:10:00|333.13|331.73|326.68|325.28|334.22|332.82|326.68|325.28|0
1723054500000|2024-08-07 18:15:00|327.04|325.64|326.52|325.12|332.42|331.02|322.91|321.51|0
1723054800000|2024-08-07 18:20:00|327.06|325.66|329.16|327.76|331.42|330.02|326.34|324.94|0
1723055100000|2024-08-07 18:25:00|329.08|327.68|330.8|329.4|335.95|334.55|329.08|327.68|0
1723055400000|2024-08-07 18:30:00|328.08|326.68|323.83|322.43|330.16|328.76|322.3|320.9|0
1723055700000|2024-08-07 18:35:00|323.74|322.34|326.18|324.78|327.35|325.95|321.22|319.82|0
1723056000000|2024-08-07 18:40:00|325.92|324.52|324.81|323.41|330.25|328.85|324.45|323.05|0
1723056300000|2024-08-07 18:45:00|324.99|323.59|321.21|319.81|327.52|326.12|316.74|315.34|0
1723056600000|2024-08-07 18:50:00|321.03|319.63|320.15|318.75|321.94|320.54|318.19|316.79|0
1723056900000|2024-08-07 18:55:00|320.32|318.92|321.39|319.99|325.52|324.12|319.87|318.47|0
1723057200000|2024-08-07 19:00:00|321.93|320.53|336.96|335.56|336.96|335.56|320.94|319.54|0
1723057500000|2024-08-07 19:05:00|337.14|335.74|330.48|329.08|338.57|337.17|327.69|326.29|0
1723057800000|2024-08-07 19:10:00|330.12|328.72|327.73|326.33|333.61|332.21|326.66|325.26|0
1723058100000|2024-08-07 19:15:00|328.46|327.06|332.44|331.04|333.55|332.15|328.46|327.06|0
1723058400000|2024-08-07 19:20:00|332.25|330.85|328.81|327.41|337.05|335.65|326.44|325.04|0
1723058700000|2024-08-07 19:25:00|328.17|326.77|330.09|328.69|331.19|329.79|325.35|323.95|0
1723059000000|2024-08-07 19:30:00|329.54|328.14|330.37|328.97|334.58|333.18|325.07|323.67|0
1723059300000|2024-08-07 19:35:00|330.27|328.87|331.64|330.24|336.6|335.2|329.46|328.06|0
1723059600000|2024-08-07 19:40:00|331.91|330.51|325.51|324.11|331.91|330.51|323.96|322.56|0
1723059900000|2024-08-07 19:45:00|325.87|324.47|330.3|328.9|331.4|330|325.33|323.93|0
1723060200000|2024-08-07 19:50:00|329.57|328.17|316.17|314.77|331.03|329.63|314.03|312.63|0
1723060500000|2024-08-07 19:55:00|314.58|313.18|314.88|313.48|316.86|315.46|310.46|309.06|0
1723060800000|2024-08-07 20:00:00|316.31|314.91|314.35|312.95|317.91|316.51|312.22|310.82|0
1723061100000|2024-08-07 20:05:00|314.52|313.12|317.01|315.61|317.54|316.14|314.52|313.12|0
1723061400000|2024-08-07 20:10:00|316.83|315.43|316.11|314.71|319.14|317.74|316.11|314.71|0
1723061700000|2024-08-07 20:15:00|317.14|314.74|315.54|313.14|317.41|315.01|314.65|312.25|0
1723062000000|2024-08-07 20:20:00|315.71|313.31|308.11|305.71|315.71|313.31|308.11|305.71|0
1723062300000|2024-08-07 20:25:00|308.64|306.24|306.88|304.48|308.99|306.59|304.34|301.94|0
1723062600000|2024-08-07 20:30:00|306.53|304.13|305.99|303.59|308.63|306.23|305.47|303.07|0
1723062900000|2024-08-07 20:35:00|306.17|303.77|308.62|306.22|308.62|306.22|306.17|303.77|0
1723063200000|2024-08-07 20:40:00|308.97|306.57|305.46|303.06|309.15|306.75|305.28|302.88|0
1723063500000|2024-08-07 20:45:00|305.28|302.88|301.96|299.56|306.06|303.66|301.27|298.87|0
1723063800000|2024-08-07 20:50:00|301.79|299.39|299.82|297.42|302.91|300.51|298.48|296.08|0
1723064100000|2024-08-07 20:55:00|299.3|296.9|298.51|296.11|299.64|297.24|295.16|292.76|0
1723064400000|2024-08-07 21:00:00|299.8|297.4|298.24|295.84|299.8|297.4|298.24|295.84|0
1723064700000|2024-08-07 21:05:00|298.27|295.87|299.08|296.68|299.46|297.06|298.24|295.84|0
1723065000000|2024-08-07 21:10:00|299.06|296.66|297.58|295.18|299.71|297.31|297.58|295.18|0
1723065300000|2024-08-07 21:15:00|297.95|295.55|301.52|299.12|302.64|300.24|297.95|295.55|0
1723065600000|2024-08-07 21:20:00|302.08|299.68|302.25|299.85|302.43|300.03|301.16|298.76|0
1723065900000|2024-08-07 21:25:00|302.3|299.9|301.76|299.36|302.3|299.9|301.59|299.19|0
1723066200000|2024-08-07 21:30:00|301.84|299.44|301.78|299.38|301.84|299.44|301.35|298.95|0
1723066500000|2024-08-07 21:35:00|301.77|299.37|301.8|299.4|301.8|299.4|301.38|298.98|0
1723066800000|2024-08-07 21:40:00|301.94|299.54|301.93|299.53|302.04|299.64|301.7|299.3|0
1723067100000|2024-08-07 21:45:00|301.91|299.51|301.95|299.55|302.06|299.66|301.88|299.48|0
1723067400000|2024-08-07 21:50:00|301.92|299.52|301.94|299.54|301.95|299.55|301.84|299.44|0
1723067700000|2024-08-07 21:55:00|302.15|299.75|302.06|299.66|302.39|299.99|301.51|299.11|0
1723068000000|2024-08-07 22:00:00|303.81|301.41|300.68|298.28|307.21|304.81|300.59|298.19|0
1723068300000|2024-08-07 22:05:00|301.11|298.71|304.41|302.01|304.41|302.01|300.85|298.45|0
1723068600000|2024-08-07 22:10:00|304.23|301.83|299.28|296.88|304.23|301.83|299.28|296.88|0
1723068900000|2024-08-07 22:15:00|299.45|297.05|304.65|302.25|305.18|302.78|299.45|297.05|0
1723069200000|2024-08-07 22:20:00|304.57|302.17|305.09|302.69|305.79|303.39|303.43|301.03|0
1723069500000|2024-08-07 22:25:00|305.17|302.77|308.23|305.83|308.76|306.36|304.56|302.16|0
1723069800000|2024-08-07 22:30:00|308.14|305.74|309.63|307.23|309.8|307.4|308.05|305.65|0
1723070100000|2024-08-07 22:35:00|309.8|307.4|308.57|306.17|309.98|307.58|306.82|304.42|0
1723070400000|2024-08-07 22:40:00|308.74|306.34|306.98|304.58|309.27|306.87|306.54|304.14|0
1723070700000|2024-08-07 22:45:00|306.89|304.49|302.97|300.57|307.24|304.84|302.45|300.05|0
1723071000000|2024-08-07 22:50:00|302.79|300.39|304.35|301.95|305.14|302.74|302.79|300.39|0
1723071300000|2024-08-07 22:55:00|304|301.6|305.65|303.25|308.45|306.05|303.74|301.34|0
1723071600000|2024-08-07 23:00:00|305.74|303.34|306.08|303.68|306.69|304.29|304.95|302.55|0
1723071900000|2024-08-07 23:05:00|306.61|304.21|302.77|300.37|306.61|304.21|301.81|299.41|0
1723072200000|2024-08-07 23:10:00|302.85|300.45|303.28|300.88|305.2|302.8|302.68|300.28|0
1723072500000|2024-08-07 23:15:00|303.11|300.71|303.01|300.61|303.46|301.06|302.14|299.74|0
1723072800000|2024-08-07 23:20:00|302.84|300.44|298.93|296.53|303.01|300.61|298.67|296.27|0
1723073100000|2024-08-07 23:25:00|298.76|296.36|294.36|291.96|298.76|296.36|293.09|290.69|0
1723073400000|2024-08-07 23:30:00|294.02|291.62|292.99|290.59|295.91|293.51|290.18|287.78|0
1723073700000|2024-08-07 23:35:00|292.73|290.33|285.42|283.02|292.73|290.33|284.83|282.43|0
1723074000000|2024-08-07 23:40:00|285.93|283.53|288.97|286.57|289.31|286.91|285.16|282.76|0
1723074300000|2024-08-07 23:45:00|288.71|286.31|293.82|291.42|294.51|292.11|288.54|286.14|0
1723074600000|2024-08-07 23:50:00|294|291.6|291.94|289.54|294.59|292.19|291.85|289.45|0
1723074900000|2024-08-07 23:55:00|292.11|289.71|297.25|294.85|297.25|294.85|291.42|289.02|0
1723075200000|2024-08-08 00:00:00|298.72|296.32|303.82|301.42|304.52|302.12|295.87|293.47|0
1723075500000|2024-08-08 00:05:00|303.65|301.25|303.47|301.07|304.86|302.46|301.73|299.33|0
1723075800000|2024-08-08 00:10:00|303.64|301.24|300.68|298.28|303.82|301.42|300.68|298.28|0
1723076100000|2024-08-08 00:15:00|300.18|298.78|308.37|306.97|308.47|307.07|300.18|298.78|0
1723076400000|2024-08-08 00:20:00|309.08|307.68|307.77|306.37|310.4|309|306.28|304.88|0
1723076700000|2024-08-08 00:25:00|307.94|306.54|304.36|302.96|309.78|308.38|303.23|301.83|0
1723077000000|2024-08-08 00:30:00|304.27|302.87|305.48|304.08|308.64|307.24|303.75|302.35|0
1723077300000|2024-08-08 00:35:00|305.31|303.91|301.3|299.9|305.57|304.17|300.44|299.04|0
1723077600000|2024-08-08 00:40:00|301.91|300.51|300.43|299.03|304.08|302.68|298.97|297.57|0
1723077900000|2024-08-08 00:45:00|300.26|298.86|300.08|298.68|301.04|299.64|298.53|297.13|0
1723078200000|2024-08-08 00:50:00|299.91|298.51|303.48|302.08|304.17|302.77|299.91|298.51|0
1723078500000|2024-08-08 00:55:00|303.3|301.9|304.16|302.76|305.04|303.64|301.22|299.82|0
1723078800000|2024-08-08 01:00:00|304.34|302.94|306.69|305.29|307.12|305.72|303.04|301.64|0
1723079100000|2024-08-08 01:05:00|306.94|305.54|306.76|305.36|308.86|307.46|306.42|305.02|0
1723079400000|2024-08-08 01:10:00|306.41|305.01|308.33|306.93|308.86|307.46|306.41|305.01|0
1723079700000|2024-08-08 01:15:00|308.68|307.28|312.71|311.31|313.6|312.2|307.98|306.58|0
1723080000000|2024-08-08 01:20:00|312.89|311.49|311.65|310.25|313.94|312.54|310.25|308.85|0
1723080300000|2024-08-08 01:25:00|312|310.6|313.14|311.74|314.03|312.63|312|310.6|0
1723080600000|2024-08-08 01:30:00|313.23|311.83|310.85|309.45|313.93|312.53|309.01|307.61|0
1723080900000|2024-08-08 01:35:00|310.58|309.18|310.4|309|311.2|309.8|309.53|308.13|0
1723081200000|2024-08-08 01:40:00|310.58|309.18|308.99|307.59|310.84|309.44|308.38|306.98|0
1723081500000|2024-08-08 01:45:00|308.82|307.42|309.69|308.29|310.04|308.64|307.42|306.02|0
1723081800000|2024-08-08 01:50:00|309.51|308.11|313.72|312.32|313.9|312.5|308.37|306.97|0
1723082100000|2024-08-08 01:55:00|313.82|312.42|312.66|311.26|313.99|312.59|312.49|311.09|0
1723082400000|2024-08-08 02:00:00|313.01|311.61|314.95|313.55|317.61|316.21|312.84|311.44|0
1723082700000|2024-08-08 02:05:00|314.77|313.37|317.42|316.02|319.47|318.07|314.51|313.11|0
1723083000000|2024-08-08 02:10:00|317.6|316.2|318.75|317.35|318.75|317.35|316|314.6|0
1723083300000|2024-08-08 02:15:00|318.66|317.26|315.51|314.11|318.93|317.53|315.51|314.11|0
1723083600000|2024-08-08 02:20:00|315.95|314.55|318.26|316.86|318.36|316.96|315.6|314.2|0
1723083900000|2024-08-08 02:25:00|318.18|316.78|316.12|314.72|318.36|316.96|316.04|314.64|0
1723084200000|2024-08-08 02:30:00|316.03|314.63|314.78|313.38|316.65|315.25|314.26|312.86|0
1723084500000|2024-08-08 02:35:00|314.87|313.47|316.56|315.16|318.07|316.67|314.78|313.38|0
1723084800000|2024-08-08 02:40:00|316.64|315.24|316.37|314.97|317.62|316.22|315.49|314.09|0
1723085100000|2024-08-08 02:45:00|316.46|315.06|316.72|315.32|316.91|315.51|315.21|313.81|0
1723085400000|2024-08-08 02:50:00|316.54|315.14|316.62|315.22|318.15|316.75|316.45|315.05|0
1723085700000|2024-08-08 02:55:00|316.54|315.14|317.07|315.67|318.14|316.74|316.36|314.96|0
1723086000000|2024-08-08 03:00:00|317.42|316.02|317.78|316.38|318.41|317.01|317.34|315.94|0
1723086300000|2024-08-08 03:05:00|317.87|316.47|317.69|316.29|318.05|316.65|316.88|315.48|0
1723086600000|2024-08-08 03:10:00|317.51|316.11|318.4|317|318.48|317.08|316.26|314.86|0
1723086900000|2024-08-08 03:15:00|318.58|317.18|317.5|316.1|318.58|317.18|317.5|316.1|0
1723087200000|2024-08-08 03:20:00|317.68|316.28|320.18|318.78|321.61|320.21|317.68|316.28|0
1723087500000|2024-08-08 03:25:00|320.35|318.95|319.9|318.5|321.61|320.21|319.72|318.32|0
1723087800000|2024-08-08 03:30:00|320.35|318.95|320.88|319.48|321.51|320.11|320.16|318.76|0
1723088100000|2024-08-08 03:35:00|320.61|319.21|320.6|319.2|321.6|320.2|319.71|318.31|0
1723088400000|2024-08-08 03:40:00|320.52|319.12|320.77|319.37|321.41|320.01|319.98|318.58|0
1723088700000|2024-08-08 03:45:00|320.95|319.55|321.4|320|322.48|321.08|320.59|319.19|0
1723089000000|2024-08-08 03:50:00|321.49|320.09|319.96|318.56|322.3|320.9|318.17|316.77|0
1723089300000|2024-08-08 03:55:00|319.78|318.38|315.75|314.35|319.78|318.38|312.82|311.42|0
1723089600000|2024-08-08 04:00:00|316.2|314.8|312.37|310.97|316.82|315.42|312.37|310.97|0
1723089900000|2024-08-08 04:05:00|312.46|311.06|312.89|311.49|313.6|312.2|309.71|308.31|0
1723090200000|2024-08-08 04:10:00|313.34|311.94|314.93|313.53|316.36|314.96|313.34|311.94|0
1723090500000|2024-08-08 04:15:00|315.02|313.62|316.79|315.39|318.94|317.54|314.22|312.82|0
1723090800000|2024-08-08 04:20:00|316.44|315.04|316.43|315.03|317.6|316.2|316.26|314.86|0
1723091100000|2024-08-08 04:25:00|316.88|315.48|313.31|311.91|317.24|315.84|312.25|310.85|0
1723091400000|2024-08-08 04:30:00|313.49|312.09|312.95|311.55|315.18|313.78|312.15|310.75|0
1723091700000|2024-08-08 04:35:00|312.78|311.38|309.76|308.36|314.02|312.62|308.35|306.95|0
1723092000000|2024-08-08 04:40:00|309.67|308.27|309.84|308.44|311.35|309.95|308.53|307.13|0
1723092300000|2024-08-08 04:45:00|309.75|308.35|308.6|307.2|310.46|309.06|307.72|306.32|0
1723092600000|2024-08-08 04:50:00|308.77|307.37|310.71|309.31|311.51|310.11|308.42|307.02|0
1723092900000|2024-08-08 04:55:00|310.63|309.23|312.83|311.43|313.54|312.14|310.27|308.87|0
1723093200000|2024-08-08 05:00:00|312.92|311.52|314.87|313.47|316.92|315.52|312.47|311.07|0
1723093500000|2024-08-08 05:05:00|314.96|313.56|315.4|314|317.01|315.61|313.8|312.4|0
1723093800000|2024-08-08 05:10:00|315.58|314.18|314.77|313.37|317.09|315.69|314.68|313.28|0
1723094100000|2024-08-08 05:15:00|314.94|313.54|312.9|311.5|316.01|314.61|310.86|309.46|0
1723094400000|2024-08-08 05:20:00|312.98|311.58|311.56|310.16|312.98|311.58|310.15|308.75|0
1723094700000|2024-08-08 05:25:00|311.65|310.25|312.26|310.86|313.6|312.2|311.02|309.62|0
1723095000000|2024-08-08 05:30:00|312.62|311.22|312.17|310.77|314.39|312.99|312.17|310.77|0
1723095300000|2024-08-08 05:35:00|311.72|310.32|305.99|304.59|312.79|311.39|305.9|304.5|0
1723095600000|2024-08-08 05:40:00|306.07|304.67|307.3|305.9|310.12|308.72|303.97|302.57|0
1723095900000|2024-08-08 05:45:00|307.12|305.72|308.52|307.12|310.11|308.71|307.04|305.64|0
1723096200000|2024-08-08 05:50:00|308.26|306.86|305.7|304.3|308.87|307.47|305.62|304.22|0
1723096500000|2024-08-08 05:55:00|305.79|304.39|304.29|302.89|307.81|306.41|303.94|302.54|0
1723096800000|2024-08-08 06:00:00|304.12|302.72|304.81|303.41|307.02|305.62|302.28|300.88|0
1723097100000|2024-08-08 06:05:00|304.73|303.33|306.74|305.34|307.27|305.87|304.29|302.89|0
1723097400000|2024-08-08 06:10:00|306.83|305.43|308.41|307.01|310.97|309.57|306.56|305.16|0
1723097700000|2024-08-08 06:15:00|308.32|306.92|314.07|312.67|314.07|312.67|307.43|306.03|0
1723098000000|2024-08-08 06:20:00|313.89|312.49|320.4|319|320.58|319.18|313.8|312.4|0
1723098300000|2024-08-08 06:25:00|320.31|318.91|318.6|317.2|320.49|319.09|316.55|315.15|0
1723098600000|2024-08-08 06:30:00|318.06|316.66|318.77|317.37|319.85|318.45|317.7|316.3|0
1723098900000|2024-08-08 06:35:00|319.13|317.73|318.23|316.83|319.49|318.09|316.72|315.32|0
1723099200000|2024-08-08 06:40:00|317.87|316.47|316.89|315.49|318.58|317.18|315.55|314.15|0
1723099500000|2024-08-08 06:45:00|316.71|315.31|315.81|314.41|316.71|315.31|312.7|311.3|0
1723099800000|2024-08-08 06:50:00|315.63|314.23|316.78|315.38|317.86|316.46|315.36|313.96|0
1723100100000|2024-08-08 06:55:00|316.6|315.2|318.48|317.08|319.38|317.98|316.6|315.2|0
1723100400000|2024-08-08 07:00:00|318.66|317.26|308.56|307.16|318.66|317.26|306.88|305.48|0
1723100700000|2024-08-08 07:05:00|308.29|306.89|314.51|313.11|314.96|313.56|308.21|306.81|0
1723101000000|2024-08-08 07:10:00|314.25|312.85|309.52|308.12|314.25|312.85|308.99|307.59|0
1723101300000|2024-08-08 07:15:00|308.46|307.06|310.05|308.65|311.47|310.07|307.21|305.81|0
1723101600000|2024-08-08 07:20:00|309.78|308.38|304.91|303.51|310.05|308.65|304.56|303.16|0
1723101900000|2024-08-08 07:25:00|305.27|303.87|301.04|299.64|305.36|303.96|298.86|297.46|0
1723102200000|2024-08-08 07:30:00|300.52|299.12|298.74|297.34|301.09|299.69|296.15|294.75|0
1723102500000|2024-08-08 07:35:00|299.26|297.86|301|299.6|301.26|299.86|297|295.6|0
1723102800000|2024-08-08 07:40:00|300.56|299.16|297.3|295.9|302.48|301.08|297.05|295.65|0
1723103100000|2024-08-08 07:45:00|297.65|296.25|301.55|300.15|302.51|301.11|297.3|295.9|0
1723103400000|2024-08-08 07:50:00|301.11|299.71|299.19|297.79|303.2|301.8|297.38|295.98|0
1723103700000|2024-08-08 07:55:00|299.37|297.97|300.23|298.83|302.15|300.75|298.24|296.84|0
1723104000000|2024-08-08 08:00:00|299.97|298.57|303.36|301.96|305.11|303.71|299.28|297.88|0
1723104300000|2024-08-08 08:05:00|303.45|302.05|300.48|299.08|306.33|304.93|300.05|298.65|0
1723104600000|2024-08-08 08:10:00|300.57|299.17|302.93|301.53|303.28|301.88|297.69|296.29|0
1723104900000|2024-08-08 08:15:00|302.84|301.44|304.69|303.29|305.92|304.52|300.65|299.25|0
1723105200000|2024-08-08 08:20:00|304.52|303.12|300.76|299.36|304.87|303.47|300.49|299.09|0
1723105500000|2024-08-08 08:25:00|300.49|299.09|300.14|298.74|303.11|301.71|299.53|298.13|0
1723105800000|2024-08-08 08:30:00|299.96|298.56|303.54|302.14|303.54|302.14|299.36|297.96|0
1723106100000|2024-08-08 08:35:00|303.36|301.96|303.09|301.69|304.94|303.54|302.39|300.99|0
1723106400000|2024-08-08 08:40:00|303.18|301.78|305.88|304.48|307.47|306.07|302.74|301.34|0
1723106700000|2024-08-08 08:45:00|305.53|304.13|309.14|307.74|309.14|307.74|305.53|304.13|0
1723107000000|2024-08-08 08:50:00|309.41|308.01|309.67|308.27|310.91|309.51|307.99|306.59|0
1723107300000|2024-08-08 08:55:00|309.4|308|311.01|309.61|312.24|310.84|309.32|307.92|0
1723107600000|2024-08-08 09:00:00|311.09|309.69|311.8|310.4|314.48|313.08|310.65|309.25|0
1723107900000|2024-08-08 09:05:00|312.34|310.94|309.31|307.91|313.05|311.65|309.22|307.82|0
1723108200000|2024-08-08 09:10:00|308.96|307.56|309.93|308.53|309.93|308.53|307.8|306.4|0
1723108500000|2024-08-08 09:15:00|310.11|308.71|308.68|307.28|310.82|309.42|307.26|305.86|0
1723108800000|2024-08-08 09:20:00|308.32|306.92|305.75|304.35|309.39|307.99|305.3|303.9|0
1723109100000|2024-08-08 09:25:00|305.57|304.17|306.1|304.7|306.89|305.49|304.95|303.55|0
1723109400000|2024-08-08 09:30:00|305.92|304.52|307.15|305.75|308.58|307.18|305.29|303.89|0
1723109700000|2024-08-08 09:35:00|307.32|305.92|304.75|303.35|307.32|305.92|303.78|302.38|0
1723110000000|2024-08-08 09:40:00|304.84|303.44|300.26|298.86|305.19|303.79|300.08|298.68|0
1723110300000|2024-08-08 09:45:00|300.08|298.68|295.8|294.4|300.34|298.94|295.8|294.4|0
1723110600000|2024-08-08 09:50:00|296.14|294.74|301.14|299.74|302.71|301.31|295.66|294.26|0
1723110900000|2024-08-08 09:55:00|301.4|300|300.52|299.12|302.63|301.23|300.43|299.03|0
1723111200000|2024-08-08 10:00:00|300.61|299.21|298.77|297.37|303.06|301.66|298.68|297.28|0
1723111500000|2024-08-08 10:05:00|298.68|297.28|296.22|294.82|300.77|299.37|296.22|294.82|0
1723111800000|2024-08-08 10:10:00|296.31|294.91|301.36|299.96|301.81|300.41|296.13|294.73|0
1723112100000|2024-08-08 10:15:00|301.54|300.14|302.76|301.36|303.38|301.98|301|299.6|0
1723112400000|2024-08-08 10:20:00|302.68|301.28|304.26|302.86|304.96|303.56|302.23|300.83|0
1723112700000|2024-08-08 10:25:00|304.34|302.94|304.07|302.67|305.31|303.91|303.55|302.15|0
1723113000000|2024-08-08 10:30:00|304.33|302.93|305.03|303.63|306.01|304.61|302.57|301.17|0
1723113300000|2024-08-08 10:35:00|305.3|303.9|304.15|302.75|305.66|304.26|303.36|301.96|0
1723113600000|2024-08-08 10:40:00|304.24|302.84|303.26|301.86|305.65|304.25|303.17|301.77|0
1723113900000|2024-08-08 10:45:00|303.35|301.95|308.56|307.16|309.45|308.05|303.35|301.95|0
1723114200000|2024-08-08 10:50:00|308.74|307.34|306.96|305.56|310.25|308.85|306.07|304.67|0
1723114500000|2024-08-08 10:55:00|307.05|305.65|307.31|305.91|308.11|306.71|304.83|303.43|0
1723114800000|2024-08-08 11:00:00|307.48|306.08|305.53|304.13|307.57|306.17|303.59|302.19|0
1723115100000|2024-08-08 11:05:00|305.88|304.48|308.18|306.78|308.18|306.78|305.8|304.4|0
1723115400000|2024-08-08 11:10:00|308.36|306.96|313.57|312.17|316.97|315.57|308.36|306.96|0
1723115700000|2024-08-08 11:15:00|313.29|311.89|312.95|311.55|314.01|312.61|310.8|309.4|0
1723116000000|2024-08-08 11:20:00|312.32|310.92|309.9|308.5|312.41|311.01|308.29|306.89|0
1723116300000|2024-08-08 11:25:00|309.72|308.32|309.18|307.78|310.52|309.12|308.65|307.25|0
1723116600000|2024-08-08 11:30:00|309|307.6|310.24|308.84|310.6|309.2|307.21|305.81|0
1723116900000|2024-08-08 11:35:00|310.69|309.29|310.5|309.1|311.5|310.1|308.54|307.14|0
1723117200000|2024-08-08 11:40:00|310.6|309.2|312.38|310.98|312.57|311.17|309.7|308.3|0
1723117500000|2024-08-08 11:45:00|312.2|310.8|312.74|311.34|313.82|312.42|310.95|309.55|0
1723117800000|2024-08-08 11:50:00|312.92|311.52|313.18|311.78|315.44|314.04|312.02|310.62|0
1723118100000|2024-08-08 11:55:00|313.09|311.69|313.71|312.31|313.71|312.31|311.65|310.25|0
1723118400000|2024-08-08 12:00:00|313.8|312.4|310.97|309.57|314.16|312.76|310.97|309.57|0
1723118700000|2024-08-08 12:05:00|311.06|309.66|312.31|310.91|312.77|311.37|310.7|309.3|0
1723119000000|2024-08-08 12:10:00|312.4|311|313.12|311.72|313.84|312.44|311.14|309.74|0
1723119300000|2024-08-08 12:15:00|312.94|311.54|310.95|309.55|313.48|312.08|310.95|309.55|0
1723119600000|2024-08-08 12:20:00|311.04|309.64|308.79|307.39|312.12|310.72|307.98|306.58|0
1723119900000|2024-08-08 12:25:00|308.97|307.57|312.16|310.76|312.16|310.76|306.85|305.45|0
1723120200000|2024-08-08 12:30:00|317.85|316.45|334.2|332.8|340.59|339.19|317.85|316.45|0
1723120500000|2024-08-08 12:35:00|334.57|333.17|337.09|335.69|341.06|339.66|331.66|330.26|0
1723120800000|2024-08-08 12:40:00|337.55|336.15|337.36|335.96|341.61|340.21|336.34|334.94|0
1723121100000|2024-08-08 12:45:00|337.46|336.06|333.89|332.49|338.77|337.37|332.21|330.81|0
1723121400000|2024-08-08 12:50:00|333.98|332.58|339.52|338.12|341.6|340.2|333.51|332.11|0
1723121700000|2024-08-08 12:55:00|338.58|337.18|334.44|333.04|339.33|337.93|333.96|332.56|0
1723122000000|2024-08-08 13:00:00|334.62|333.22|338.97|337.57|340.85|339.45|331.43|330.03|0
1723122300000|2024-08-08 13:05:00|338.78|337.38|339.9|338.5|341.5|340.1|335.96|334.56|0
1723122600000|2024-08-08 13:10:00|340.84|339.44|341.31|339.91|341.6|340.2|338.96|337.56|0
1723122900000|2024-08-08 13:15:00|341.49|340.09|347.46|346.06|349.36|347.96|340.36|338.96|0
1723123200000|2024-08-08 13:20:00|347.17|345.77|345.27|343.87|347.17|345.77|343.66|342.26|0
1723123500000|2024-08-08 13:25:00|344.7|343.3|346.4|345|346.4|345|343.28|341.88|0
1723123800000|2024-08-08 13:30:00|345.74|344.34|345.92|344.52|348.78|347.38|341.01|339.61|0
1723124100000|2024-08-08 13:35:00|346.49|345.09|343.26|341.86|349.34|347.94|339.31|337.91|0
1723124400000|2024-08-08 13:40:00|342.89|341.49|339.66|338.26|347.98|346.58|339.66|338.26|0
1723124700000|2024-08-08 13:45:00|340.42|339.02|334.62|333.22|345.13|343.73|332.94|331.54|0
1723125000000|2024-08-08 13:50:00|334.8|333.4|351.77|350.37|351.77|350.37|331.62|330.22|0
1723125300000|2024-08-08 13:55:00|350.44|349.04|355.75|354.35|355.75|354.35|349.3|347.9|0
1723125600000|2024-08-08 14:00:00|355.17|353.77|364.71|363.31|366.74|365.34|353.84|352.44|0
1723125900000|2024-08-08 14:05:00|364.52|363.12|362.77|361.37|365.88|364.48|357.57|356.17|0
1723126200000|2024-08-08 14:10:00|362.86|361.46|364.93|363.53|365.32|363.92|358.36|356.96|0
1723126500000|2024-08-08 14:15:00|364.35|362.95|365.7|364.3|369.8|368.4|363.28|361.88|0
1723126800000|2024-08-08 14:20:00|366.09|364.69|370.38|368.98|370.38|368.98|362.02|360.62|0
1723127100000|2024-08-08 14:25:00|369.79|368.39|376.64|375.24|377.63|376.23|368.42|367.02|0
1723127400000|2024-08-08 14:30:00|376.74|375.34|375.46|374.06|377.43|376.03|372.13|370.73|0
1723127700000|2024-08-08 14:35:00|375.66|374.26|376.63|375.23|379.39|377.99|373.89|372.49|0
1723128000000|2024-08-08 14:40:00|376.24|374.84|372.11|370.71|378.4|377|372.11|370.71|0
1723128300000|2024-08-08 14:45:00|372.31|370.91|380.71|379.31|380.71|379.31|371.92|370.52|0
1723128600000|2024-08-08 14:50:00|380.52|379.12|377.16|375.76|381.5|380.1|376.18|374.78|0
1723128900000|2024-08-08 14:55:00|377.55|376.15|380.35|378.95|380.54|379.14|375.39|373.99|0
1723129200000|2024-08-08 15:00:00|380.24|378.84|378.57|377.17|380.24|378.84|375.33|373.93|0
1723129500000|2024-08-08 15:05:00|378.77|377.37|378.17|376.77|380.73|379.33|375.62|374.22|0
1723129800000|2024-08-08 15:10:00|378.56|377.16|368.19|366.79|378.76|377.36|367.22|365.82|0
1723130100000|2024-08-08 15:15:00|367.99|366.59|367.6|366.2|370.52|369.12|366.24|364.84|0
1723130400000|2024-08-08 15:20:00|367.4|366|378.15|376.75|378.55|377.15|367.4|366|0
1723130700000|2024-08-08 15:25:00|378.25|376.85|377.36|375.96|381.9|380.5|377.36|375.96|0
1723131000000|2024-08-08 15:30:00|376.97|375.57|378.44|377.04|381.69|380.29|376.97|375.57|0
1723131300000|2024-08-08 15:35:00|378.34|376.94|375.59|374.19|379.32|377.92|374.41|373.01|0
1723131600000|2024-08-08 15:40:00|375.78|374.38|374.01|372.61|375.78|374.38|372.06|370.66|0
1723131900000|2024-08-08 15:45:00|374.4|373|370.49|369.09|374.4|373|369.51|368.11|0
1723132200000|2024-08-08 15:50:00|370.1|368.7|376.75|375.35|377.14|375.74|370.1|368.7|0
1723132500000|2024-08-08 15:55:00|376.55|375.15|376.15|374.75|378.71|377.31|375.27|373.87|0
1723132800000|2024-08-08 16:00:00|375.76|374.36|381.86|380.46|382.06|380.66|375.17|373.77|0
1723133100000|2024-08-08 16:05:00|381.95|380.55|385.02|383.62|386.21|384.81|381.86|380.46|0
1723133400000|2024-08-08 16:10:00|384.23|382.83|381.74|380.34|386.21|384.81|380.07|378.67|0
1723133700000|2024-08-08 16:15:00|382.24|380.84|381.64|380.24|382.64|381.24|378.69|377.29|0
1723134000000|2024-08-08 16:20:00|382.04|380.64|383.32|381.92|384.41|383.01|382.04|380.64|0
1723134300000|2024-08-08 16:25:00|383.81|382.41|381.44|380.04|385.2|383.8|380.65|379.25|0
1723134600000|2024-08-08 16:30:00|381.63|380.23|375.66|373.98|381.63|380.23|374.16|372.71|0
1723134900000|2024-08-08 16:35:00|376.25|374.57|370.87|369.19|376.34|374.66|369.81|368.13|0
1723135200000|2024-08-08 16:40:00|371.36|369.68|373.5|371.82|373.7|372.02|369.03|367.35|0
1723135500000|2024-08-08 16:45:00|373.01|371.33|378.78|377.1|378.78|377.1|373.01|371.33|0
1723135800000|2024-08-08 16:50:00|378.58|376.9|380.79|379.39|381.58|380.18|375.11|373.71|0
1723136100000|2024-08-08 16:55:00|381.18|379.78|378.04|376.64|382.36|380.96|376.08|374.68|0
1723136400000|2024-08-08 17:00:00|378.63|377.23|373.53|372.13|380|378.6|371.39|369.99|0
1723136700000|2024-08-08 17:05:00|374.12|372.72|377.63|376.23|377.63|376.23|369.25|367.85|0
1723137000000|2024-08-08 17:10:00|377.83|376.43|380.08|378.68|380.87|379.47|377.05|375.65|0
1723137300000|2024-08-08 17:15:00|380.18|378.78|387.28|385.88|387.28|385.88|379.39|377.99|0
1723137600000|2024-08-08 17:20:00|387.67|386.27|386.97|385.57|390.25|388.85|386.48|385.08|0
1723137900000|2024-08-08 17:25:00|387.47|386.07|395.02|393.62|395.02|393.62|387.07|385.67|0
1723138200000|2024-08-08 17:30:00|395.21|393.81|397.37|395.97|400.52|399.12|394.22|392.82|0
1723138500000|2024-08-08 17:35:00|397.07|395.67|397.17|395.77|397.57|396.17|393.39|391.99|0
1723138800000|2024-08-08 17:40:00|397.37|395.97|395.65|394.25|398.37|396.97|395.05|393.65|0
1723139100000|2024-08-08 17:45:00|395.85|394.45|397.14|395.74|398.25|396.85|395.25|393.85|0
1723139400000|2024-08-08 17:50:00|396.84|395.44|398.04|396.64|399.24|397.84|395.44|394.04|0
1723139700000|2024-08-08 17:55:00|397.64|396.24|397.23|395.83|397.73|396.33|395.24|393.84|0
1723140000000|2024-08-08 18:00:00|397.03|395.63|401.84|400.44|401.84|400.44|395.24|393.84|0
1723140300000|2024-08-08 18:05:00|401.44|400.04|400.63|399.23|404.05|402.65|400.03|398.63|0
1723140600000|2024-08-08 18:10:00|400.43|399.03|402.43|401.03|402.83|401.43|400.02|398.62|0
1723140900000|2024-08-08 18:15:00|402.03|400.63|404.84|403.44|405.45|404.05|401.22|399.82|0
1723141200000|2024-08-08 18:20:00|404.44|403.04|404.43|403.03|405.85|404.45|402.42|401.02|0
1723141500000|2024-08-08 18:25:00|404.53|403.13|398|396.6|405.04|403.64|394.81|393.41|0
1723141800000|2024-08-08 18:30:00|398.2|396.8|401.41|400.01|402.61|401.21|397.8|396.4|0
1723142100000|2024-08-08 18:35:00|401|399.6|396.59|395.19|401.81|400.41|396.39|394.99|0
1723142400000|2024-08-08 18:40:00|396.79|395.39|393.4|392|396.79|395.39|391.41|390.01|0
1723142700000|2024-08-08 18:45:00|393|391.6|396.38|394.98|397.78|396.38|392.2|390.8|0
1723143000000|2024-08-08 18:50:00|396.18|394.78|396.78|395.38|398.18|396.78|394.68|393.28|0
1723143300000|2024-08-08 18:55:00|396.58|395.18|396.37|394.97|399.47|398.07|396.18|394.78|0
1723143600000|2024-08-08 19:00:00|396.17|394.77|389.6|388.2|396.17|394.77|389.2|387.8|0
1723143900000|2024-08-08 19:05:00|389.2|387.8|398.16|396.76|398.76|397.36|387.42|386.02|0
1723144200000|2024-08-08 19:10:00|397.76|396.36|395.43|394.03|401.17|399.77|395.32|393.92|0
1723144500000|2024-08-08 19:15:00|394.52|393.12|393.51|392.11|397.23|395.83|392.62|391.22|0
1723144800000|2024-08-08 19:20:00|393.42|392.02|395.22|393.82|398.83|397.43|392.62|391.22|0
1723145100000|2024-08-08 19:25:00|395.01|393.61|387.82|386.42|396.62|395.22|387.62|386.22|0
1723145400000|2024-08-08 19:30:00|387.42|386.02|384.97|383.29|389.35|387.67|380.61|378.93|0
1723145700000|2024-08-08 19:35:00|385.37|383.69|385.51|383.83|387.29|385.61|379.43|377.75|0
1723146000000|2024-08-08 19:40:00|385.9|384.22|398.67|396.99|398.87|397.19|385.9|384.22|0
1723146300000|2024-08-08 19:45:00|398.27|396.59|394.46|392.78|398.27|396.59|391.46|389.78|0
1723146600000|2024-08-08 19:50:00|393.66|391.98|393.05|391.37|397.86|396.18|390.86|389.18|0
1723146900000|2024-08-08 19:55:00|393.25|391.57|399.06|397.38|401.88|400.2|388.27|386.59|0
1723147200000|2024-08-08 20:00:00|402.89|401.21|402.28|400.6|408.85|407.17|400.26|398.58|0
1723147500000|2024-08-08 20:05:00|403.1|401.42|399.1|397.7|403.1|401.42|398.3|396.9|0
1723147800000|2024-08-08 20:10:00|399.2|397.8|398.7|397.3|401.33|399.93|397.99|396.59|0
1723148100000|2024-08-08 20:15:00|398.99|396.59|401.41|399.01|401.62|399.22|398.39|395.99|0
1723148400000|2024-08-08 20:20:00|401.62|399.22|404.65|402.25|406.28|403.88|401.62|399.22|0
1723148700000|2024-08-08 20:25:00|404.75|402.35|402.62|400.22|407.9|405.5|402.62|400.22|0
1723149000000|2024-08-08 20:30:00|402.72|400.32|404.64|402.24|405.05|402.65|402.72|400.32|0
1723149300000|2024-08-08 20:35:00|404.44|402.04|403.62|401.22|405.05|402.65|402.82|400.42|0
1723149600000|2024-08-08 20:40:00|403.83|401.43|404.03|401.63|404.64|402.24|403.42|401.02|0
1723149900000|2024-08-08 20:45:00|403.62|401.22|402.2|399.8|404.02|401.62|402.09|399.69|0
1723150200000|2024-08-08 20:50:00|402.4|400|403|400.6|404.02|401.62|402.4|400|0
1723150500000|2024-08-08 20:55:00|403.2|400.8|401.27|398.87|403.61|401.21|401.27|398.87|0
1723150800000|2024-08-08 21:00:00|402.33|399.93|401.14|398.74|402.4|400|401.14|398.74|0
1723151100000|2024-08-08 21:05:00|401.26|398.86|400.25|397.85|401.26|398.86|400.25|397.85|0
1723151400000|2024-08-08 21:10:00|400.1|397.7|399.82|397.42|400.81|398.41|399.65|397.25|0
1723151700000|2024-08-08 21:15:00|399.91|397.51|400.35|397.95|400.42|398.02|399.82|397.42|0
1723152000000|2024-08-08 21:20:00|400.33|397.93|401.06|398.66|401.06|398.66|400.21|397.81|0
1723152300000|2024-08-08 21:25:00|400.94|398.54|401.36|398.96|401.36|398.96|400.94|398.54|0
1723152600000|2024-08-08 21:30:00|400.88|398.48|400.93|398.53|401.08|398.68|400.88|398.48|0
1723152900000|2024-08-08 21:35:00|400.69|398.29|399.87|397.47|400.69|398.29|399.8|397.4|0
1723153200000|2024-08-08 21:40:00|399.74|397.34|399.88|397.48|399.89|397.49|399.74|397.34|0
1723153500000|2024-08-08 21:45:00|399.76|397.36|399.79|397.39|399.91|397.51|399.44|397.04|0
1723153800000|2024-08-08 21:50:00|399.91|397.51|399.25|396.85|399.91|397.51|399.25|396.85|0
1723154100000|2024-08-08 21:55:00|399.7|397.3|399.55|397.15|399.7|397.3|399.25|396.85|0
1723154400000|2024-08-08 22:00:00|400.4|398|401.82|399.42|403.75|401.35|397.98|395.58|0
1723154700000|2024-08-08 22:05:00|402.02|399.62|397.67|395.27|402.22|399.82|397.36|394.96|0
1723155000000|2024-08-08 22:10:00|397.87|395.47|397.76|395.36|399.29|396.89|397.06|394.66|0
1723155300000|2024-08-08 22:15:00|397.87|395.47|397.06|394.66|397.87|395.47|395.85|393.45|0
1723155600000|2024-08-08 22:20:00|396.95|394.55|399.27|396.87|399.68|397.28|396.65|394.25|0
1723155900000|2024-08-08 22:25:00|399.57|397.17|400.28|397.88|400.28|397.88|399.07|396.67|0
1723156200000|2024-08-08 22:30:00|400.17|397.77|399.87|397.47|401.29|398.89|399.76|397.36|0
1723156500000|2024-08-08 22:35:00|399.97|397.57|399.46|397.06|400.68|398.28|399.26|396.86|0
1723156800000|2024-08-08 22:40:00|399.66|397.26|399.05|396.65|399.66|397.26|397.64|395.24|0
1723157100000|2024-08-08 22:45:00|398.95|396.55|397.03|394.63|399.05|396.65|396.72|394.32|0
1723157400000|2024-08-08 22:50:00|397.12|394.72|398.03|395.63|398.23|395.83|397.12|394.72|0
1723157700000|2024-08-08 22:55:00|398.23|395.83|400.35|397.95|400.45|398.05|397.63|395.23|0
1723158000000|2024-08-08 23:00:00|400.65|398.25|402.27|399.87|402.67|400.27|400.14|397.74|0
1723158300000|2024-08-08 23:05:00|402.16|399.76|403.78|401.38|404.8|402.4|401.35|398.95|0
1723158600000|2024-08-08 23:10:00|403.89|401.49|407.13|404.73|409.27|406.87|403.68|401.28|0
1723158900000|2024-08-08 23:15:00|407.34|404.94|405.5|403.1|407.74|405.34|404.49|402.09|0
1723159200000|2024-08-08 23:20:00|405.71|403.31|400.43|398.03|405.91|403.51|399.72|397.32|0
1723159500000|2024-08-08 23:25:00|400.52|398.12|400.32|397.92|401.33|398.93|399.01|396.61|0
1723159800000|2024-08-08 23:30:00|400.42|398.02|401.43|399.03|402.04|399.64|400.22|397.82|0
1723160100000|2024-08-08 23:35:00|401.53|399.13|401.12|398.72|402.44|400.04|400.71|398.31|0
1723160400000|2024-08-08 23:40:00|401.02|398.62|403.04|400.64|403.65|401.25|401.02|398.62|0
1723160700000|2024-08-08 23:45:00|403.14|400.74|406.9|404.5|406.9|404.5|403.04|400.64|0
1723161000000|2024-08-08 23:50:00|406.69|404.29|406.38|403.98|406.69|404.29|404.66|402.26|0
1723161300000|2024-08-08 23:55:00|406.28|403.88|405.06|402.66|406.79|404.39|404.65|402.25|0
1723161600000|2024-08-09 00:00:00|405.36|402.96|398.67|396.27|405.36|402.96|398.57|396.17|0
1723161900000|2024-08-09 00:05:00|398.37|395.97|399.98|397.58|401.29|398.89|396.75|394.35|0
1723162200000|2024-08-09 00:10:00|400.18|397.78|397.15|394.75|400.59|398.19|396.54|394.14|0
1723162500000|2024-08-09 00:15:00|396.44|395.04|396.24|394.84|396.94|395.54|395.63|394.23|0
1723162800000|2024-08-09 00:20:00|396.33|394.93|395.43|394.03|397.25|395.85|393.22|391.82|0
1723163100000|2024-08-09 00:25:00|394.63|393.23|394.62|393.22|396.23|394.83|394.12|392.72|0
1723163400000|2024-08-09 00:30:00|394.22|392.82|393.31|391.91|395.62|394.22|392.62|391.22|0
1723163700000|2024-08-09 00:35:00|393.21|391.81|393.41|392.01|395.42|394.02|393.01|391.61|0
1723164000000|2024-08-09 00:40:00|393.3|391.9|392.5|391.1|393.81|392.41|389|387.6|0
1723164300000|2024-08-09 00:45:00|392.1|390.7|395|393.6|395.61|394.21|391.8|390.4|0
1723164600000|2024-08-09 00:50:00|395.1|393.7|396.81|395.41|397.41|396.01|394.8|393.4|0
1723164900000|2024-08-09 00:55:00|396.3|394.9|394.99|393.59|396.6|395.2|394.59|393.19|0
1723165200000|2024-08-09 01:00:00|395.29|393.89|397.4|396|397.7|396.3|394.19|392.79|0
1723165500000|2024-08-09 01:05:00|397.5|396.1|396.39|394.99|398|396.6|395.79|394.39|0
1723165800000|2024-08-09 01:10:00|396.59|395.19|396.99|395.59|398.09|396.69|394.07|392.67|0
1723166100000|2024-08-09 01:15:00|397.49|396.09|394.77|393.37|397.99|396.59|394.67|393.27|0
1723166400000|2024-08-09 01:20:00|394.67|393.27|394.66|393.26|396.58|395.18|394.36|392.96|0
1723166700000|2024-08-09 01:25:00|394.86|393.46|395.86|394.46|396.87|395.47|394.66|393.26|0
1723167000000|2024-08-09 01:30:00|395.97|394.57|397.37|395.97|400.19|398.79|395.36|393.96|0
1723167300000|2024-08-09 01:35:00|397.57|396.17|399.38|397.98|400.69|399.29|397.37|395.97|0
1723167600000|2024-08-09 01:40:00|399.48|398.08|398.17|396.77|400.28|398.88|397.96|396.56|0
1723167900000|2024-08-09 01:45:00|398.26|396.86|399.17|397.77|399.27|397.87|397.56|396.16|0
1723168200000|2024-08-09 01:50:00|399.26|397.86|398.96|397.56|399.46|398.06|397.55|396.15|0
1723168500000|2024-08-09 01:55:00|398.65|397.25|398.35|396.95|401.38|399.98|398.25|396.85|0
1723168800000|2024-08-09 02:00:00|398.25|396.85|399.25|397.85|399.35|397.95|395.73|394.33|0
1723169100000|2024-08-09 02:05:00|399.15|397.75|400.16|398.76|401.17|399.77|398.55|397.15|0
1723169400000|2024-08-09 02:10:00|400.46|399.06|401.06|399.66|402.07|400.67|399.45|398.05|0
1723169700000|2024-08-09 02:15:00|401.16|399.76|399.24|397.84|401.36|399.96|399.14|397.74|0
1723170000000|2024-08-09 02:20:00|399.03|397.63|399.63|398.23|401.15|399.75|398.73|397.33|0
1723170300000|2024-08-09 02:25:00|399.33|397.93|401.35|399.95|402.16|400.76|399.23|397.83|0
1723170600000|2024-08-09 02:30:00|401.65|400.25|403.16|401.76|404.38|402.98|401.15|399.75|0
1723170900000|2024-08-09 02:35:00|402.96|401.56|401.84|400.44|403.77|402.37|401.54|400.14|0
1723171200000|2024-08-09 02:40:00|401.95|400.55|403.56|402.16|403.56|402.16|401.74|400.34|0
1723171500000|2024-08-09 02:45:00|402.95|401.55|404.36|402.96|404.37|402.97|402.75|401.35|0
1723171800000|2024-08-09 02:50:00|404.16|402.76|405.98|404.58|406.49|405.09|403.96|402.56|0
1723172100000|2024-08-09 02:55:00|405.88|404.48|405.77|404.37|406.39|404.99|405.37|403.97|0
1723172400000|2024-08-09 03:00:00|405.87|404.47|404.96|403.56|406.38|404.98|404.85|403.45|0
1723172700000|2024-08-09 03:05:00|404.85|403.45|404.85|403.45|405.56|404.16|404.35|402.95|0
1723173000000|2024-08-09 03:10:00|404.75|403.35|404.34|402.94|405.36|403.96|403.73|402.33|0
1723173300000|2024-08-09 03:15:00|404.24|402.84|403.53|402.13|404.54|403.14|403.32|401.92|0
1723173600000|2024-08-09 03:20:00|403.42|402.02|403.21|401.81|403.93|402.53|403.12|401.72|0
1723173900000|2024-08-09 03:25:00|403.32|401.92|401.69|400.29|403.52|402.12|401.09|399.69|0
1723174200000|2024-08-09 03:30:00|402.5|401.1|402.7|401.3|403.81|402.41|401.99|400.59|0
1723174500000|2024-08-09 03:35:00|402.9|401.5|402.29|400.89|403.2|401.8|400.68|399.28|0
1723174800000|2024-08-09 03:40:00|402.19|400.79|400.47|399.07|402.29|400.89|400.27|398.87|0
1723175100000|2024-08-09 03:45:00|400.56|399.16|399.65|398.25|401.07|399.67|399.35|397.95|0
1723175400000|2024-08-09 03:50:00|399.75|398.35|402.78|401.38|403.79|402.39|399.45|398.05|0
1723175700000|2024-08-09 03:55:00|402.88|401.48|403.49|402.09|403.9|402.5|402.37|400.97|0
1723176000000|2024-08-09 04:00:00|403.69|402.29|402.67|401.27|403.99|402.59|402.47|401.07|0
1723176300000|2024-08-09 04:05:00|402.57|401.17|405.1|403.7|406.32|404.92|402.06|400.66|0
1723176600000|2024-08-09 04:10:00|405.2|403.8|404.78|403.38|405.5|404.1|404.29|402.89|0
1723176900000|2024-08-09 04:15:00|404.69|403.29|404.07|402.67|405.5|404.1|404.07|402.67|0
1723177200000|2024-08-09 04:20:00|403.87|402.47|403.36|401.96|404.07|402.67|403.06|401.66|0
1723177500000|2024-08-09 04:25:00|404.07|402.67|401.23|399.83|404.27|402.87|401.23|399.83|0
1723177800000|2024-08-09 04:30:00|401.03|399.63|400.42|399.02|402.04|400.64|399.31|397.91|0
1723178100000|2024-08-09 04:35:00|400.52|399.12|399.2|397.8|400.82|399.42|398.9|397.5|0
1723178400000|2024-08-09 04:40:00|399.4|398|393.97|392.57|399.4|398|392.26|390.86|0
1723178700000|2024-08-09 04:45:00|394.26|392.86|393.36|391.96|394.36|392.96|392.36|390.96|0
1723179000000|2024-08-09 04:50:00|393.45|392.05|392.05|390.65|393.76|392.36|391.35|389.95|0
1723179300000|2024-08-09 04:55:00|392.15|390.75|385.85|384.45|392.35|390.95|382.27|380.87|0
1723179600000|2024-08-09 05:00:00|386.55|385.15|383.36|381.96|387.15|385.75|382.37|380.97|0
1723179900000|2024-08-09 05:05:00|383.56|382.16|386.74|385.34|388.63|387.23|383.56|382.16|0
1723180200000|2024-08-09 05:10:00|386.84|385.44|388.33|386.93|389.83|388.43|386.84|385.44|0
1723180500000|2024-08-09 05:15:00|388.53|387.13|390.52|389.12|391.42|390.02|387.73|386.33|0
1723180800000|2024-08-09 05:20:00|390.32|388.92|390.72|389.32|391.72|390.32|389.32|387.92|0
1723181100000|2024-08-09 05:25:00|390.81|389.41|392.81|391.41|393.01|391.61|390.32|388.92|0
1723181400000|2024-08-09 05:30:00|392.72|391.32|395.12|393.72|396.93|395.53|391.71|390.31|0
1723181700000|2024-08-09 05:35:00|395.02|393.62|394.01|392.61|397.33|395.93|393.81|392.41|0
1723182000000|2024-08-09 05:40:00|393.81|392.41|395.81|394.41|395.81|394.41|392.4|391|0
1723182300000|2024-08-09 05:45:00|395.91|394.51|398.33|396.93|398.73|397.33|395.71|394.31|0
1723182600000|2024-08-09 05:50:00|397.72|396.32|398.52|397.12|398.52|397.12|396.11|394.71|0
1723182900000|2024-08-09 05:55:00|397.92|396.52|396.2|394.8|398.12|396.72|395.5|394.1|0
1723183200000|2024-08-09 06:00:00|396.7|395.3|391.78|390.38|397|395.6|391.58|390.18|0
1723183500000|2024-08-09 06:05:00|391.88|390.48|392.37|390.97|394.58|393.18|391.88|390.48|0
1723183800000|2024-08-09 06:10:00|391.87|390.47|395.58|394.18|395.68|394.28|391.87|390.47|0
1723184100000|2024-08-09 06:15:00|395.68|394.28|393.87|392.47|395.88|394.48|392.86|391.46|0
1723184400000|2024-08-09 06:20:00|394.37|392.97|394.57|393.17|395.37|393.97|393.97|392.57|0
1723184700000|2024-08-09 06:25:00|394.46|393.06|395.56|394.16|395.97|394.57|393.86|392.46|0
1723185000000|2024-08-09 06:30:00|395.77|394.37|395.56|394.16|396.17|394.77|394.76|393.36|0
1723185300000|2024-08-09 06:35:00|395.66|394.26|399.06|397.66|399.67|398.27|394.76|393.36|0
1723185600000|2024-08-09 06:40:00|398.97|397.57|399.36|397.96|399.46|398.06|397.65|396.25|0
1723185900000|2024-08-09 06:45:00|399.16|397.76|401.17|399.77|401.78|400.38|398.85|397.45|0
1723186200000|2024-08-09 06:50:00|400.97|399.57|399.56|398.16|402.99|401.59|399.35|397.95|0
1723186500000|2024-08-09 06:55:00|399.76|398.36|400.06|398.66|400.76|399.36|398.95|397.55|0
1723186800000|2024-08-09 07:00:00|399.55|398.15|395.42|394.02|399.55|398.15|393.72|392.32|0
1723187100000|2024-08-09 07:05:00|395.63|394.23|399.24|397.84|400.25|398.85|394.52|393.12|0
1723187400000|2024-08-09 07:10:00|399.44|398.04|398.11|396.71|403.07|401.67|397.91|396.51|0
1723187700000|2024-08-09 07:15:00|397.2|395.8|399.82|398.42|400.02|398.62|396.8|395.4|0
1723188000000|2024-08-09 07:20:00|400.23|398.83|397.4|396|400.43|399.03|397.2|395.8|0
1723188300000|2024-08-09 07:25:00|397.29|395.89|398.29|396.89|399.51|398.11|393.97|392.57|0
1723188600000|2024-08-09 07:30:00|398.7|397.3|400.41|399.01|400.82|399.42|397.19|395.79|0
1723188900000|2024-08-09 07:35:00|400.62|399.22|398.39|396.99|402.23|400.83|398.28|396.88|0
1723189200000|2024-08-09 07:40:00|398.28|396.88|399.19|397.79|400|398.6|396.98|395.58|0
1723189500000|2024-08-09 07:45:00|399.09|397.69|398.58|397.18|400|398.6|394.56|393.16|0
1723189800000|2024-08-09 07:50:00|398.27|396.87|399.59|398.19|401.91|400.51|396.97|395.57|0
1723190100000|2024-08-09 07:55:00|399.79|398.39|401.2|399.8|401.7|400.3|398.58|397.18|0
1723190400000|2024-08-09 08:00:00|401.6|400.2|405.86|404.46|406.57|405.17|401.5|400.1|0
1723190700000|2024-08-09 08:05:00|405.65|404.25|402.72|401.32|405.86|404.46|402.52|401.12|0
1723191000000|2024-08-09 08:10:00|403.33|401.93|402.85|401.45|406.51|405.11|402.52|401.12|0
1723191300000|2024-08-09 08:15:00|403.05|401.65|401.22|399.82|403.66|402.26|401.12|399.72|0
1723191600000|2024-08-09 08:20:00|401.02|399.62|402.43|401.03|402.43|401.03|400.61|399.21|0
1723191900000|2024-08-09 08:25:00|402.63|401.23|405.55|404.15|405.75|404.35|401.56|400.16|0
1723192200000|2024-08-09 08:30:00|405.75|404.35|411.66|410.26|412.07|410.67|404.42|403.02|0
1723192500000|2024-08-09 08:35:00|411.55|410.15|413.41|412.01|415.46|414.06|410.64|409.24|0
1723192800000|2024-08-09 08:40:00|413.72|412.32|415.05|413.65|415.46|414.06|412.39|410.99|0
1723193100000|2024-08-09 08:45:00|415.25|413.85|414.02|412.62|415.46|414.06|412.59|411.19|0
1723193400000|2024-08-09 08:50:00|413.91|412.51|415.45|414.05|415.66|414.26|413.4|412|0
1723193700000|2024-08-09 08:55:00|415.34|413.94|414.01|412.61|416.27|414.87|412.58|411.18|0
1723194000000|2024-08-09 09:00:00|414.62|413.22|414.21|412.81|414.83|413.43|412.78|411.38|0
1723194300000|2024-08-09 09:05:00|414.41|413.01|413.79|412.39|414.62|413.22|411.13|409.73|0
1723194600000|2024-08-09 09:10:00|413.59|412.19|413.17|411.77|414.82|413.42|411.95|410.55|0
1723194900000|2024-08-09 09:15:00|412.76|411.36|414.81|413.41|415.43|414.03|412.56|411.16|0
1723195200000|2024-08-09 09:20:00|414.7|413.3|414.81|413.41|415.43|414.03|413.58|412.18|0
1723195500000|2024-08-09 09:25:00|414.49|413.09|413.78|412.38|414.6|413.2|412.75|411.35|0
1723195800000|2024-08-09 09:30:00|413.57|412.17|411.11|409.71|414.08|412.68|410.7|409.3|0
1723196100000|2024-08-09 09:35:00|411.31|409.91|412.54|411.14|412.84|411.44|410.9|409.5|0
1723196400000|2024-08-09 09:40:00|412.33|410.93|410.89|409.49|412.33|410.93|410.49|409.09|0
1723196700000|2024-08-09 09:45:00|411.3|409.9|407.01|405.61|411.3|409.9|406.5|405.1|0
1723197000000|2024-08-09 09:50:00|407.21|405.81|410.68|409.28|411.5|410.1|407.21|405.81|0
1723197300000|2024-08-09 09:55:00|411.29|409.89|410.88|409.48|412.32|410.92|410.68|409.28|0
1723197600000|2024-08-09 10:00:00|410.68|409.28|405.46|404.06|410.88|409.48|405.16|403.76|0
1723197900000|2024-08-09 10:05:00|405.77|404.37|403.01|401.61|407.2|405.8|402.11|400.71|0
1723198200000|2024-08-09 10:10:00|402.9|401.5|405.44|404.04|405.64|404.24|402.8|401.4|0
1723198500000|2024-08-09 10:15:00|405.03|403.63|400.97|399.57|405.44|404.04|400.97|399.57|0
1723198800000|2024-08-09 10:20:00|401.17|399.77|404.82|403.42|404.82|403.42|400.97|399.57|0
1723199100000|2024-08-09 10:25:00|404.21|402.81|406.44|405.04|406.44|405.04|403.6|402.2|0
1723199400000|2024-08-09 10:30:00|406.64|405.24|406.03|404.63|406.64|405.24|404.81|403.41|0
1723199700000|2024-08-09 10:35:00|405.92|404.52|402.47|401.07|406.43|405.03|402.47|401.07|0
1723200000000|2024-08-09 10:40:00|402.78|401.38|402.16|400.76|403.38|401.98|401.25|399.85|0
1723200300000|2024-08-09 10:45:00|402.46|401.06|401.95|400.55|404.19|402.79|401.15|399.75|0
1723200600000|2024-08-09 10:50:00|401.85|400.45|403.47|402.07|403.78|402.38|400.26|398.86|0
1723200900000|2024-08-09 10:55:00|402.76|401.36|402.96|401.56|403.17|401.77|400.93|399.53|0
1723201200000|2024-08-09 11:00:00|403.47|402.07|405.9|404.5|406.42|405.02|402.96|401.56|0
1723201500000|2024-08-09 11:05:00|406.01|404.61|404.98|403.58|407.64|406.24|404.68|403.28|0
1723201800000|2024-08-09 11:10:00|404.68|403.28|406.14|404.74|407.63|406.23|404.68|403.28|0
1723202100000|2024-08-09 11:15:00|405.74|404.34|406.85|405.45|410.02|408.62|405.74|404.34|0
1723202400000|2024-08-09 11:20:00|406.95|405.55|403.69|402.29|408.18|406.78|403.59|402.19|0
1723202700000|2024-08-09 11:25:00|403.49|402.09|398.97|397.29|404.3|402.9|396.61|395.21|0
1723203000000|2024-08-09 11:30:00|398.76|397.08|396.21|394.53|399.98|398.3|392.91|391.23|0
1723203300000|2024-08-09 11:35:00|396.51|394.83|393.69|392.01|397.52|395.84|392.59|390.91|0
1723203600000|2024-08-09 11:40:00|394.2|392.52|392.58|390.9|394.8|393.12|391.78|390.1|0
1723203900000|2024-08-09 11:45:00|392.88|391.2|394.59|392.91|396.6|394.92|392.88|391.2|0
1723204200000|2024-08-09 11:50:00|394.48|392.8|397|395.32|398.01|396.33|393.78|392.1|0
1723204500000|2024-08-09 11:55:00|396.9|395.22|397.4|395.72|398.41|396.73|396.8|395.12|0
1723204800000|2024-08-09 12:00:00|397.7|396.02|391.86|390.18|397.8|396.12|391.86|390.18|0
1723205100000|2024-08-09 12:05:00|391.36|389.68|389.19|387.51|391.56|389.88|386.47|384.79|0
1723205400000|2024-08-09 12:10:00|388.59|386.91|389.48|387.8|390.39|388.71|387.99|386.31|0
1723205700000|2024-08-09 12:15:00|389.39|387.71|388.58|386.9|391.99|390.31|388.18|386.5|0
1723206000000|2024-08-09 12:20:00|388.48|386.8|386.18|384.5|388.48|386.8|385.78|384.1|0
1723206300000|2024-08-09 12:25:00|386.47|384.79|386.37|384.69|388.57|386.89|385.78|384.1|0
1723206600000|2024-08-09 12:30:00|385.97|384.29|380.2|378.52|385.97|384.29|379.21|377.53|0
1723206900000|2024-08-09 12:35:00|380.3|378.62|380.37|378.69|381.56|379.88|373.95|372.27|0
1723207200000|2024-08-09 12:40:00|380.17|378.49|384.74|383.06|385.54|383.86|380.17|378.49|0
1723207500000|2024-08-09 12:45:00|383.85|382.17|385.24|383.56|386.83|385.15|383.05|381.37|0
1723207800000|2024-08-09 12:50:00|384.44|382.76|382.25|380.57|385.63|383.95|380.37|378.69|0
1723208100000|2024-08-09 12:55:00|382.65|380.97|383.07|381.39|386.62|384.94|382.48|380.8|0
1723208400000|2024-08-09 13:00:00|383.27|381.59|384.26|382.58|384.66|382.98|380.09|378.41|0
1723208700000|2024-08-09 13:05:00|383.86|382.18|386.94|385.26|386.94|385.26|383.86|382.18|0
1723209000000|2024-08-09 13:10:00|386.74|385.06|387.74|386.06|388.34|386.66|385.54|383.86|0
1723209300000|2024-08-09 13:15:00|387.94|386.26|386.93|385.25|389.94|388.26|386.23|384.55|0
1723209600000|2024-08-09 13:20:00|386.73|385.05|384.33|382.65|388.33|386.65|383.73|382.05|0
1723209900000|2024-08-09 13:25:00|384.23|382.55|388.32|386.64|388.32|386.64|383.73|382.05|0
1723210200000|2024-08-09 13:30:00|388.22|386.54|389.92|388.24|393.14|391.46|386.21|384.53|0
1723210500000|2024-08-09 13:35:00|390.32|388.64|396.16|394.48|398.78|397.1|386.01|384.33|0
1723210800000|2024-08-09 13:40:00|396.36|394.68|383.71|382.03|396.36|394.68|383.71|382.03|0
1723211100000|2024-08-09 13:45:00|383.91|382.23|380.56|378.88|387.91|386.23|379.97|378.29|0
1723211400000|2024-08-09 13:50:00|380.26|378.58|387.3|385.62|387.3|385.62|378.75|377.07|0
1723211700000|2024-08-09 13:55:00|388.1|386.42|384.1|382.42|389.39|387.71|381.52|379.84|0
1723212000000|2024-08-09 14:00:00|384.3|382.62|393.13|391.45|395.34|393.66|381.01|379.33|0
1723212300000|2024-08-09 14:05:00|393.53|391.85|390.32|388.64|393.53|391.85|388.3|386.62|0
1723212600000|2024-08-09 14:10:00|389.91|388.23|399.18|397.5|401.95|400.27|389.91|388.23|0
1723212900000|2024-08-09 14:15:00|399.39|397.71|392.38|390.7|400.31|398.63|391.37|389.69|0
1723213200000|2024-08-09 14:20:00|392.17|390.49|392.82|391.14|396.58|394.9|390.79|389.11|0
1723213500000|2024-08-09 14:25:00|393.43|391.75|392.16|390.48|395.26|393.58|390.44|388.76|0
1723213800000|2024-08-09 14:30:00|391.35|389.67|385.38|383.7|392.98|391.3|383.87|382.19|0
1723214100000|2024-08-09 14:35:00|386.09|384.41|387.39|385.71|389.52|387.84|382.06|380.38|0
1723214400000|2024-08-09 14:40:00|387.19|385.51|387.49|385.81|393.47|391.79|386.49|384.81|0
1723214700000|2024-08-09 14:45:00|388.1|386.42|394.27|392.59|396.01|394.33|388.1|386.42|0
1723215000000|2024-08-09 14:50:00|394.18|392.5|398.65|396.97|401.11|399.43|393.36|391.68|0
1723215300000|2024-08-09 14:55:00|398.25|396.57|398.66|396.98|404.59|402.91|397.02|395.34|0
1723215600000|2024-08-09 15:00:00|399.07|397.39|404.4|402.72|404.4|402.72|399.07|397.39|0
1723215900000|2024-08-09 15:05:00|403.99|402.31|403.16|401.48|408.1|406.42|402.34|400.66|0
1723216200000|2024-08-09 15:10:00|403.57|401.89|401.31|399.63|403.78|402.1|399.06|397.38|0
1723216500000|2024-08-09 15:15:00|401.51|399.83|401.71|400.03|403.56|401.88|400.49|398.81|0
1723216800000|2024-08-09 15:20:00|402.02|400.34|400.07|398.39|402.02|400.34|397.51|395.83|0
1723217100000|2024-08-09 15:25:00|399.66|397.98|393.93|392.25|402.94|401.26|393.73|392.05|0
1723217400000|2024-08-09 15:30:00|393.83|392.15|398.83|397.15|398.83|397.15|392.51|390.83|0
1723217700000|2024-08-09 15:35:00|398.63|396.95|394.84|393.16|399.24|397.56|392.5|390.82|0
1723218000000|2024-08-09 15:40:00|394.74|393.06|395.45|393.77|397.39|395.71|392.3|390.62|0
1723218300000|2024-08-09 15:45:00|395.76|394.08|399.02|397.34|400.46|398.78|395.14|393.46|0
1723218600000|2024-08-09 15:50:00|399.23|397.55|399.63|397.95|401.68|400|396.57|394.89|0
1723218900000|2024-08-09 15:55:00|399.43|397.75|389.03|387.35|399.43|397.75|387.61|385.93|0
1723219200000|2024-08-09 16:00:00|389.64|387.96|388.21|386.53|391.46|389.78|388.21|386.53|0
1723219500000|2024-08-09 16:05:00|389.02|387.34|387.8|386.12|391.05|389.37|386.8|385.12|0
1723219800000|2024-08-09 16:10:00|388.21|386.53|387.6|385.92|388.21|386.53|385.98|384.3|0
1723220100000|2024-08-09 16:15:00|387.39|385.71|387.59|385.91|388.61|386.93|385.57|383.89|0
1723220400000|2024-08-09 16:20:00|387.19|385.51|384.96|383.28|389.41|387.73|384.96|383.28|0
1723220700000|2024-08-09 16:25:00|385.16|383.48|389|387.32|390.42|388.74|385.16|383.48|0
1723221000000|2024-08-09 16:30:00|388.19|386.51|391.64|389.96|393.57|391.89|388.19|386.51|0
1723221300000|2024-08-09 16:35:00|391.23|389.55|394.89|393.21|395.71|394.03|391.02|389.34|0
1723221600000|2024-08-09 16:40:00|394.68|393|394.68|393|395.5|393.82|392.44|390.76|0
1723221900000|2024-08-09 16:45:00|394.88|393.2|396.31|394.63|396.72|395.04|391.01|389.33|0
1723222200000|2024-08-09 16:50:00|396.1|394.42|393.86|392.18|397.74|396.06|393.24|391.56|0
1723222500000|2024-08-09 16:55:00|393.65|391.97|398.14|396.46|398.14|396.46|393.24|391.56|0
1723222800000|2024-08-09 17:00:00|397.93|396.25|400.39|398.71|400.8|399.12|397.32|395.64|0
1723223100000|2024-08-09 17:05:00|400.28|398.6|401.71|400.03|402.02|400.34|398.13|396.45|0
1723223400000|2024-08-09 17:10:00|402.23|400.55|408.82|407.14|409.23|407.55|402.02|400.34|0
1723223700000|2024-08-09 17:15:00|409.02|407.34|413.16|411.48|413.78|412.1|408.82|407.14|0
1723224000000|2024-08-09 17:20:00|413.05|411.37|411.5|409.82|414.2|412.52|411.08|409.4|0
1723224300000|2024-08-09 17:25:00|411.7|410.02|420.22|418.54|420.22|418.54|411.7|410.02|0
1723224600000|2024-08-09 17:30:00|420.85|419.17|421.05|419.37|423.78|422.1|417.1|415.42|0
1723224900000|2024-08-09 17:35:00|420.85|419.17|420.01|418.33|422.3|420.62|418.97|417.29|0
1723225200000|2024-08-09 17:40:00|420.42|418.74|415.01|413.33|420.63|418.95|413.14|411.46|0
1723225500000|2024-08-09 17:45:00|415.63|413.95|413.75|412.07|416.87|415.19|413.13|411.45|0
1723225800000|2024-08-09 17:50:00|414.59|412.91|405.43|403.75|415|413.32|403.57|401.89|0
1723226100000|2024-08-09 17:55:00|405.85|404.17|405.64|403.96|407.1|405.42|403.87|402.19|0
1723226400000|2024-08-09 18:00:00|405.43|403.75|404.39|402.71|408.34|406.66|402.32|400.64|0
1723226700000|2024-08-09 18:05:00|403.77|402.09|407.5|405.82|407.5|405.82|403.35|401.67|0
1723227000000|2024-08-09 18:10:00|407.29|405.61|401.69|400.01|407.29|405.61|398.59|396.91|0
1723227300000|2024-08-09 18:15:00|401.48|399.8|402.09|400.41|402.3|400.62|398.79|397.11|0
1723227600000|2024-08-09 18:20:00|402.3|400.62|399.2|397.52|402.51|400.83|398.78|397.1|0
1723227900000|2024-08-09 18:25:00|399.61|397.93|400.84|399.16|402.09|400.41|397.96|396.28|0
1723228200000|2024-08-09 18:30:00|400.53|398.85|398.36|396.68|402.19|400.51|396.92|395.24|0
1723228500000|2024-08-09 18:35:00|397.54|395.86|402.08|400.4|402.91|401.23|395.89|394.21|0
1723228800000|2024-08-09 18:40:00|401.87|400.19|403.52|401.84|404.15|402.47|401.45|399.77|0
1723229100000|2024-08-09 18:45:00|403.73|402.05|403.73|402.05|406.63|404.95|402.9|401.22|0
1723229400000|2024-08-09 18:50:00|403.93|402.25|400|398.32|404.66|402.98|397.93|396.25|0
1723229700000|2024-08-09 18:55:00|400.82|399.14|403.72|402.04|404.34|402.66|397.1|395.42|0
1723230000000|2024-08-09 19:00:00|403.61|401.93|400.81|399.13|405.17|403.49|399.16|397.48|0
1723230300000|2024-08-09 19:05:00|401.02|399.34|404.75|403.07|405.79|404.11|400.4|398.72|0
1723230600000|2024-08-09 19:10:00|404.95|403.27|404.15|402.47|406.54|404.86|403.63|401.95|0
1723230900000|2024-08-09 19:15:00|404.68|403|407.81|406.13|408.33|406.65|404.05|402.37|0
1723231200000|2024-08-09 19:20:00|408.02|406.34|402.38|400.7|408.02|406.34|399.88|398.2|0
1723231500000|2024-08-09 19:25:00|402.58|400.9|404.66|402.98|406.85|405.17|401.96|400.28|0
1723231800000|2024-08-09 19:30:00|404.46|402.78|406.54|404.86|409.26|407.58|404.46|402.78|0
1723232100000|2024-08-09 19:35:00|406.75|405.07|404.66|402.98|410.31|408.63|404.45|402.77|0
1723232400000|2024-08-09 19:40:00|405.28|403.6|404.44|402.76|408.21|406.53|403.19|401.51|0
1723232700000|2024-08-09 19:45:00|404.03|402.35|406.94|405.26|407.99|406.31|404.03|402.35|0
1723233000000|2024-08-09 19:50:00|407.15|405.47|400.69|399.01|408.62|406.94|399.44|397.76|0
1723233300000|2024-08-09 19:55:00|400.27|398.59|406.52|404.84|410.5|408.82|399.44|397.76|0
1723233600000|2024-08-09 20:00:00|406.73|405.05|406.72|405.04|407.35|405.67|404.43|402.75|0
1723233900000|2024-08-09 20:05:00|406.93|405.25|405.67|403.99|406.93|405.25|404.21|402.53|0
1723234200000|2024-08-09 20:10:00|405.88|404.2|405.25|403.57|406.51|404.83|404.63|402.95|0
1723422300000|2024-08-12 00:25:00|401.97|400.29|401.13|399.45|401.97|400.29|401.02|399.34|0
1723422600000|2024-08-12 00:30:00|400.92|399.24|400.92|399.24|401.76|400.08|399.87|398.19|0
1723422900000|2024-08-12 00:35:00|400.81|399.13|402.48|400.8|403.11|401.43|400.81|399.13|0
1723423200000|2024-08-12 00:40:00|402.59|400.91|402.37|400.69|403.01|401.33|401.33|399.65|0
1723423500000|2024-08-12 00:45:00|402.47|400.79|402.37|400.69|403.52|401.84|401.95|400.27|0
1723423800000|2024-08-12 00:50:00|402.26|400.58|403.83|402.15|404.04|402.36|402.26|400.58|0
1723424100000|2024-08-12 00:55:00|404.04|402.36|401.1|399.42|404.04|402.36|401.1|399.42|0
1723424400000|2024-08-12 01:00:00|400.79|399.11|400.26|398.58|401.1|399.42|399.95|398.27|0
1723424700000|2024-08-12 01:05:00|400.05|398.37|399.42|397.74|401.31|399.63|397.55|395.87|0
1723425000000|2024-08-12 01:10:00|399.31|397.63|401.93|400.25|402.14|400.46|399.31|397.63|0
1723425300000|2024-08-12 01:15:00|402.14|400.46|404.44|402.76|404.44|402.76|401.82|400.14|0
1723425600000|2024-08-12 01:20:00|404.33|402.65|403.49|401.81|404.65|402.97|403.18|401.5|0
1723425900000|2024-08-12 01:25:00|403.6|401.92|403.59|401.91|404.23|402.55|403.07|401.39|0
1723426200000|2024-08-12 01:30:00|403.8|402.12|401.49|399.81|405.69|404.01|401.49|399.81|0
1723426500000|2024-08-12 01:35:00|401.7|400.02|400.65|398.97|403.27|401.59|400.03|398.35|0
1723426800000|2024-08-12 01:40:00|401.17|399.49|400.54|398.86|402.22|400.54|400.44|398.76|0
1723427100000|2024-08-12 01:45:00|400.65|398.97|400.53|398.85|401.48|399.8|400.12|398.44|0
1723427400000|2024-08-12 01:50:00|400.64|398.96|402.52|400.84|402.73|401.05|400.53|398.85|0
1723427700000|2024-08-12 01:55:00|402.41|400.73|402.1|400.42|402.73|401.05|401.05|399.37|0
1723428000000|2024-08-12 02:00:00|402.31|400.63|404.61|402.93|404.82|403.14|401.89|400.21|0
1723428300000|2024-08-12 02:05:00|404.82|403.14|403.35|401.67|405.45|403.77|403.35|401.67|0
1723428600000|2024-08-12 02:10:00|403.24|401.56|404.49|402.81|404.61|402.93|403.14|401.46|0
1723428900000|2024-08-12 02:15:00|404.7|403.02|406.07|404.39|406.07|404.39|403.97|402.29|0
1723429200000|2024-08-12 02:20:00|405.86|404.18|404.81|403.13|406.07|404.39|404.6|402.92|0
1723429500000|2024-08-12 02:25:00|405.02|403.34|407.53|405.85|407.75|406.07|404.8|403.12|0
1723429800000|2024-08-12 02:30:00|407.42|405.74|407.53|405.85|408.38|406.7|406.9|405.22|0
1723430100000|2024-08-12 02:35:00|407.63|405.95|407.74|406.06|408.58|406.9|407.63|405.95|0
1723430400000|2024-08-12 02:40:00|407.84|406.16|407.73|406.05|408.25|406.57|407.31|405.63|0
1723430700000|2024-08-12 02:45:00|407.83|406.15|407.41|405.73|407.83|406.15|407.1|405.42|0
1723431000000|2024-08-12 02:50:00|407.52|405.84|410.04|408.36|411.31|409.63|407.31|405.63|0
1723431300000|2024-08-12 02:55:00|410.14|408.46|409.08|407.4|410.46|408.78|409.08|407.4|0
1723431600000|2024-08-12 03:00:00|409.19|407.51|408.98|407.3|409.51|407.83|408.56|406.88|0
1723431900000|2024-08-12 03:05:00|409.08|407.4|409.18|407.5|409.29|407.61|407.81|406.13|0
1723432200000|2024-08-12 03:10:00|408.97|407.29|409.6|407.92|410.45|408.77|408.65|406.97|0
1723432500000|2024-08-12 03:15:00|409.49|407.81|408.33|406.65|409.49|407.81|408.23|406.55|0
1723432800000|2024-08-12 03:20:00|408.22|406.54|408.54|406.86|408.54|406.86|407.8|406.12|0
1723433100000|2024-08-12 03:25:00|408.43|406.75|407.27|405.59|409.27|407.59|407.27|405.59|0
1723433400000|2024-08-12 03:30:00|407.16|405.48|404.74|403.06|407.37|405.69|404|402.32|0
1723433700000|2024-08-12 03:35:00|404.84|403.16|403.47|401.79|405.16|403.48|400.75|399.07|0
1723434000000|2024-08-12 03:40:00|403.36|401.68|403.57|401.89|403.68|402|401.37|399.69|0
1723434300000|2024-08-12 03:45:00|403.68|402|403.67|401.99|404.2|402.52|403.25|401.57|0
1723434600000|2024-08-12 03:50:00|403.77|402.09|404.3|402.62|404.3|402.62|403.46|401.78|0
1723434900000|2024-08-12 03:55:00|404.19|402.51|404.19|402.51|404.3|402.62|402.72|401.04|0
1723435200000|2024-08-12 04:00:00|404.3|402.62|403.87|402.19|404.3|402.62|403.24|401.56|0
1723435500000|2024-08-12 04:05:00|403.97|402.29|403.24|401.56|404.81|403.13|402.82|401.14|0
1723435800000|2024-08-12 04:10:00|403.03|401.35|403.54|401.86|404.5|402.82|402.71|401.03|0
1723436100000|2024-08-12 04:15:00|403.65|401.97|403.65|401.97|403.96|402.28|403.44|401.76|0
1723436400000|2024-08-12 04:20:00|403.54|401.86|404.06|402.38|404.07|402.39|403.44|401.76|0
1723436700000|2024-08-12 04:25:00|403.95|402.27|405|403.32|405.11|403.43|403.95|402.27|0
1723437000000|2024-08-12 04:30:00|404.9|403.22|405.84|404.16|405.84|404.16|404.9|403.22|0
1723437300000|2024-08-12 04:35:00|405.74|404.06|405.73|404.05|406.26|404.58|405.32|403.64|0
1723437600000|2024-08-12 04:40:00|405.84|404.16|406.99|405.31|406.99|405.31|405.84|404.16|0
1723437900000|2024-08-12 04:45:00|406.88|405.2|407.62|405.94|407.84|406.16|406.78|405.1|0
1723438200000|2024-08-12 04:50:00|407.51|405.83|407.2|405.52|407.62|405.94|406.88|405.2|0
1723438500000|2024-08-12 04:55:00|407.3|405.62|407.08|405.4|407.41|405.73|406.45|404.77|0
1723438800000|2024-08-12 05:00:00|407.19|405.51|407.82|406.14|407.82|406.14|406.77|405.09|0
1723439100000|2024-08-12 05:05:00|407.71|406.03|407.82|406.14|408.66|406.98|407.71|406.03|0
1723439400000|2024-08-12 05:10:00|407.92|406.24|407.07|405.39|408.45|406.77|406.97|405.29|0
1723439700000|2024-08-12 05:15:00|407.18|405.5|407.7|406.02|408.02|406.34|406.86|405.18|0
1723440000000|2024-08-12 05:20:00|407.6|405.92|407.59|405.91|408.23|406.55|407.18|405.5|0
1723440300000|2024-08-12 05:25:00|407.38|405.7|406.96|405.28|408.32|406.64|406.96|405.28|0
1723440600000|2024-08-12 05:30:00|407.06|405.38|406.11|404.43|408.01|406.33|405.69|404.01|0
1723440900000|2024-08-12 05:35:00|406.32|404.64|407.79|406.11|408.22|406.54|406.21|404.53|0
1723441200000|2024-08-12 05:40:00|407.58|405.9|406.94|405.26|407.79|406.11|406.74|405.06|0
1723441500000|2024-08-12 05:45:00|406.83|405.15|406.94|405.26|407.15|405.47|405.78|404.1|0
1723441800000|2024-08-12 05:50:00|407.04|405.36|408.83|407.15|408.83|407.15|406.94|405.26|0
1723442100000|2024-08-12 05:55:00|408.62|406.94|408.2|406.52|408.62|406.94|407.03|405.35|0
1723442400000|2024-08-12 06:00:00|407.99|406.31|406.51|404.83|408.83|407.15|406.4|404.72|0
1723442700000|2024-08-12 06:05:00|406.72|405.04|403.76|402.08|407.14|405.46|403.03|401.35|0
1723443000000|2024-08-12 06:10:00|403.55|401.87|404.6|402.92|405.03|403.35|402.92|401.24|0
1723443300000|2024-08-12 06:15:00|404.49|402.81|403.76|402.08|404.6|402.92|403.02|401.34|0
1723443600000|2024-08-12 06:20:00|403.86|402.18|404.27|402.59|404.7|403.02|403.33|401.65|0
1723443900000|2024-08-12 06:25:00|404.17|402.49|404.9|403.22|405.01|403.33|403.43|401.75|0
1723444200000|2024-08-12 06:30:00|404.8|403.12|404.58|402.9|406.06|404.38|403.74|402.06|0
1723444500000|2024-08-12 06:35:00|404.48|402.8|403.7|402.02|405|403.32|402.48|400.8|0
1723444800000|2024-08-12 06:40:00|403.92|402.24|403.49|401.81|404.33|402.65|403.28|401.6|0
1723445100000|2024-08-12 06:45:00|403.39|401.71|404.02|402.34|405.17|403.49|403.39|401.71|0
1723445400000|2024-08-12 06:50:00|404.33|402.65|405.27|403.59|405.27|403.59|403.38|401.7|0
1723445700000|2024-08-12 06:55:00|405.06|403.38|404.42|402.74|405.48|403.8|404.22|402.54|0
1723446000000|2024-08-12 07:00:00|404.21|402.53|405.69|404.01|405.9|404.22|402.63|400.95|0
1723446300000|2024-08-12 07:05:00|405.58|403.9|407.79|406.11|408.64|406.96|405.58|403.9|0
1723446600000|2024-08-12 07:10:00|408.1|406.42|406.52|404.84|410.12|408.44|405.68|404|0
1723446900000|2024-08-12 07:15:00|406.41|404.73|402.82|401.14|406.52|404.84|401.46|399.78|0
1723447200000|2024-08-12 07:20:00|402.61|400.93|404.15|402.75|405.32|403.92|402.61|400.93|0
1723447500000|2024-08-12 07:25:00|404.05|402.65|407.64|406.24|408.79|407.39|404.05|402.65|0
1723447800000|2024-08-12 07:30:00|407.21|405.81|407.94|406.54|408.48|407.08|407.1|405.7|0
1723448100000|2024-08-12 07:35:00|407.84|406.44|409.63|408.23|409.74|408.34|406.36|404.96|0
1723448400000|2024-08-12 07:40:00|409.74|408.34|411.43|410.03|413.24|411.84|409.74|408.34|0
1723448700000|2024-08-12 07:45:00|411.53|410.13|412.49|411.09|412.8|411.4|411.32|409.92|0
1723449000000|2024-08-12 07:50:00|412.59|411.19|413.55|412.15|414.4|413|412.49|411.09|0
1723449300000|2024-08-12 07:55:00|413.86|412.46|414.39|412.99|414.6|413.2|412.06|410.66|0
1723449600000|2024-08-12 08:00:00|414.18|412.78|414.6|413.2|416.09|414.69|413|411.6|0
1723449900000|2024-08-12 08:05:00|414.49|413.09|415.45|414.05|415.87|414.47|414.39|412.99|0
1723450200000|2024-08-12 08:10:00|414.81|413.41|413.21|411.81|415.34|413.94|412.05|410.65|0
1723450500000|2024-08-12 08:15:00|413.32|411.92|413.63|412.23|413.63|412.23|412.25|410.85|0
1723450800000|2024-08-12 08:20:00|413.74|412.34|413.95|412.55|413.95|412.55|412.67|411.27|0
1723451100000|2024-08-12 08:25:00|414.16|412.76|412.11|410.71|414.8|413.4|412.11|410.71|0
1723451400000|2024-08-12 08:30:00|411.9|410.5|411.78|410.38|412.85|411.45|411.47|410.07|0
1723451700000|2024-08-12 08:35:00|411.89|410.49|409.34|407.94|411.89|410.49|409.34|407.94|0
1723452000000|2024-08-12 08:40:00|409.44|408.04|409.12|407.72|410.29|408.89|408.49|407.09|0
1723452300000|2024-08-12 08:45:00|409.01|407.61|407.74|406.34|410.18|408.78|407.21|405.81|0
1723452600000|2024-08-12 08:50:00|407.85|406.45|407.21|405.81|408.27|406.87|406.57|405.17|0
1723452900000|2024-08-12 08:55:00|406.78|405.38|405.3|403.9|406.99|405.59|404.67|403.27|0
1723453200000|2024-08-12 09:00:00|404.88|403.48|405.51|404.11|407.09|405.69|404.45|403.05|0
1723453500000|2024-08-12 09:05:00|405.19|403.79|406.14|404.74|406.77|405.37|405.18|403.78|0
1723453800000|2024-08-12 09:10:00|406.03|404.63|408.25|406.85|408.46|407.06|405.29|403.89|0
1723454100000|2024-08-12 09:15:00|408.14|406.74|408.56|407.16|409.41|408.01|406.98|405.58|0
1723454400000|2024-08-12 09:20:00|408.46|407.06|410.14|408.74|410.57|409.17|408.46|407.06|0
1723454700000|2024-08-12 09:25:00|410.35|408.95|408.23|406.83|410.56|409.16|408.12|406.72|0
1723455000000|2024-08-12 09:30:00|408.33|406.93|408.65|407.25|409.07|407.67|408.23|406.83|0
1723455300000|2024-08-12 09:35:00|408.54|407.14|410.76|409.36|410.98|409.58|408.11|406.71|0
1723455600000|2024-08-12 09:40:00|410.55|409.15|409.28|407.88|411.19|409.79|408.96|407.56|0
1723455900000|2024-08-12 09:45:00|409.17|407.77|407.89|406.49|409.49|408.09|406.95|405.55|0
1723456200000|2024-08-12 09:50:00|407.79|406.39|408.73|407.33|408.85|407.45|406.73|405.33|0
1723456500000|2024-08-12 09:55:00|409.06|407.66|408.31|406.91|410.54|409.14|407.46|406.06|0
1723456800000|2024-08-12 10:00:00|408.21|406.81|406.72|405.32|409.26|407.86|406.3|404.9|0
1723457100000|2024-08-12 10:05:00|407.03|405.63|407.14|405.74|407.35|405.95|406.09|404.69|0
1723457400000|2024-08-12 10:10:00|406.93|405.53|409.68|408.28|410.1|408.7|406.29|404.89|0
1723457700000|2024-08-12 10:15:00|409.46|408.06|410.2|408.8|410.73|409.33|408.62|407.22|0
1723458000000|2024-08-12 10:20:00|410.1|408.7|411.68|410.28|413.06|411.66|410.1|408.7|0
1723458300000|2024-08-12 10:25:00|412|410.6|412.63|411.23|413.16|411.76|411.58|410.18|0
1723458600000|2024-08-12 10:30:00|412.74|411.34|412.94|411.54|413.69|412.29|412|410.6|0
1723458900000|2024-08-12 10:35:00|412.84|411.44|412.41|411.01|413.48|412.08|411.57|410.17|0
1723459200000|2024-08-12 10:40:00|411.99|410.59|413.05|411.65|413.9|412.5|411.78|410.38|0
1723459500000|2024-08-12 10:45:00|413.26|411.86|411.68|410.28|413.26|411.86|411.47|410.07|0
1723459800000|2024-08-12 10:50:00|411.58|410.18|411.89|410.49|412.21|410.81|411.15|409.75|0
1723460100000|2024-08-12 10:55:00|412|410.6|412.21|410.81|412.52|411.12|410.93|409.53|0
1723460400000|2024-08-12 11:00:00|411.57|410.17|410.93|409.53|413.27|411.87|410.71|409.31|0
1723460700000|2024-08-12 11:05:00|411.03|409.63|413.26|411.86|413.26|411.86|411.03|409.63|0
1723461000000|2024-08-12 11:10:00|413.15|411.75|414.11|412.71|414.97|413.57|412.84|411.44|0
1723461300000|2024-08-12 11:15:00|414|412.6|416.03|414.63|416.88|415.48|413.68|412.28|0
1723461600000|2024-08-12 11:20:00|416.24|414.84|416.45|415.05|418.16|416.76|416.03|414.63|0
1723461900000|2024-08-12 11:25:00|416.55|415.15|416.02|414.62|417.95|416.55|416.02|414.62|0
1723462200000|2024-08-12 11:30:00|415.91|414.51|413.46|412.06|415.91|414.51|412.82|411.42|0
1723462500000|2024-08-12 11:35:00|413.67|412.27|413.56|412.16|413.99|412.59|412.18|410.78|0
1723462800000|2024-08-12 11:40:00|413.67|412.27|411.11|409.71|414.09|412.69|411.11|409.71|0
1723463100000|2024-08-12 11:45:00|410.89|409.49|413.66|412.26|413.66|412.26|410.47|409.07|0
1723463400000|2024-08-12 11:50:00|413.76|412.36|414.93|413.53|415.58|414.18|413.23|411.83|0
1723463700000|2024-08-12 11:55:00|414.51|413.11|415.89|414.49|416.64|415.24|414.51|413.11|0
1723464000000|2024-08-12 12:00:00|416.1|414.7|414.93|413.53|416.31|414.91|413.96|412.56|0
1723464300000|2024-08-12 12:05:00|414.71|413.31|415.88|414.48|416.42|415.02|414.5|413.1|0
1723464600000|2024-08-12 12:10:00|415.78|414.38|414.49|413.09|416.63|415.23|413.74|412.34|0
1723464900000|2024-08-12 12:15:00|414.28|412.88|414.7|413.3|415.13|413.73|413.85|412.45|0
1723465200000|2024-08-12 12:20:00|414.59|413.19|417.69|416.29|417.69|416.29|414.49|413.09|0
1723465500000|2024-08-12 12:25:00|417.9|416.5|419.18|417.78|419.18|417.78|417.15|415.75|0
1723465800000|2024-08-12 12:30:00|419.61|418.21|415.97|414.57|419.82|418.42|415.86|414.46|0
1723466100000|2024-08-12 12:35:00|415.76|414.36|414.68|413.28|416.18|414.78|414.47|413.07|0
1723466400000|2024-08-12 12:40:00|414.47|413.07|414.04|412.64|415.75|414.35|413.83|412.43|0
1723466700000|2024-08-12 12:45:00|414.14|412.74|413.82|412.42|415.11|413.71|412.97|411.57|0
1723467000000|2024-08-12 12:50:00|413.93|412.53|413.61|412.21|414.68|413.28|412.12|410.72|0
1723467300000|2024-08-12 12:55:00|413.82|412.42|413.6|412.2|414.24|412.84|413.18|411.78|0
1723467600000|2024-08-12 13:00:00|413.81|412.41|414.88|413.48|415.31|413.91|412.75|411.35|0
1723467900000|2024-08-12 13:05:00|415.09|413.69|411.89|410.49|415.3|413.9|411.89|410.49|0
1723468200000|2024-08-12 13:10:00|412.1|410.7|412.41|411.01|413.38|411.98|411.46|410.06|0
1723468500000|2024-08-12 13:15:00|412.31|410.91|413.26|411.86|413.59|412.19|411.89|410.49|0
1723468800000|2024-08-12 13:20:00|413.16|411.76|414.86|413.46|415.08|413.68|412.09|410.69|0
1723469100000|2024-08-12 13:25:00|415.07|413.67|412.94|411.54|415.29|413.89|410.81|409.41|0
1723469400000|2024-08-12 13:30:00|412.73|411.33|412.93|411.53|414.64|413.24|410.81|409.41|0
1723469700000|2024-08-12 13:35:00|413.15|411.75|403.59|402.19|414.43|413.03|402.75|401.35|0
1723470000000|2024-08-12 13:40:00|403.8|402.4|394.53|393.13|405.49|404.09|393.48|392.08|0
1723470300000|2024-08-12 13:45:00|394.21|392.81|388.67|387.27|395.58|394.18|387.31|385.91|0
1723470600000|2024-08-12 13:50:00|389.5|388.1|391.04|389.64|395.57|394.17|388.32|386.92|0
1723470900000|2024-08-12 13:55:00|390.94|389.54|388.43|387.03|393.46|392.06|385.09|383.69|0
1723471200000|2024-08-12 14:00:00|388.64|387.24|392.6|391.2|394.29|392.89|386.76|385.36|0
1723471500000|2024-08-12 14:05:00|391.76|390.36|403.34|401.94|403.45|402.05|391.34|389.94|0
1723471800000|2024-08-12 14:10:00|402.92|401.52|407.18|405.78|407.39|405.99|402.07|400.67|0
1723472100000|2024-08-12 14:15:00|406.96|405.56|405.72|404.32|409.53|408.13|404.65|403.25|0
1723472400000|2024-08-12 14:20:00|405.93|404.53|409.15|407.75|411.73|410.33|405.29|403.89|0
1723472700000|2024-08-12 14:25:00|409.58|408.18|408.28|406.88|413.87|412.47|407.42|406.02|0
1723473000000|2024-08-12 14:30:00|408.93|407.53|412.8|411.4|412.91|411.51|407.63|406.23|0
1723473300000|2024-08-12 14:35:00|412.59|411.19|414.87|413.47|415.83|414.43|411.51|410.11|0
1723473600000|2024-08-12 14:40:00|415.08|413.68|412.98|411.58|418.11|416.71|412.98|411.58|0
1723473900000|2024-08-12 14:45:00|413.3|411.9|418.06|416.66|418.06|416.66|411.58|410.18|0
1723474200000|2024-08-12 14:50:00|417.19|415.79|415.89|414.49|418.05|416.65|414.16|412.76|0
1723474500000|2024-08-12 14:55:00|416.21|414.81|418.05|416.65|418.7|417.3|414.59|413.19|0
1723474800000|2024-08-12 15:00:00|418.27|416.87|421.73|420.33|422.39|420.99|417.18|415.78|0
1723475100000|2024-08-12 15:05:00|421.52|420.12|418.04|416.64|421.73|420.33|417.39|415.99|0
1723475400000|2024-08-12 15:10:00|418.15|416.75|418.26|416.86|421.83|420.43|418.15|416.75|0
1723475700000|2024-08-12 15:15:00|418.79|417.39|416.79|415.39|419.12|417.72|415.6|414.2|0
1723476000000|2024-08-12 15:20:00|417.01|415.61|391.04|389.64|417.66|416.26|391.04|389.64|0
1723476300000|2024-08-12 15:25:00|391.14|389.74|398.48|397.08|399.05|397.65|388.69|387.29|0
1723476600000|2024-08-12 15:30:00|397.2|395.8|395.92|394.52|397.41|396.01|392.53|391.13|0
1723476900000|2024-08-12 15:35:00|396.35|394.95|396.78|395.38|398.7|397.3|394.65|393.25|0
1723477200000|2024-08-12 15:40:00|397.42|396.02|398.48|397.08|398.91|397.51|394.23|392.83|0
1723477500000|2024-08-12 15:45:00|398.27|396.87|401.89|400.49|402.11|400.71|395.5|394.1|0
1723477800000|2024-08-12 15:50:00|402.11|400.71|410.25|408.85|410.47|409.07|401.47|400.07|0
1723478100000|2024-08-12 15:55:00|410.36|408.96|414.78|413.38|415.64|414.24|408.96|407.56|0
1723478400000|2024-08-12 16:00:00|414.34|412.94|411.97|410.57|417.37|415.97|411.11|409.71|0
1723478700000|2024-08-12 16:05:00|412.18|410.78|410.46|409.06|412.83|411.43|406.27|404.87|0
1723479000000|2024-08-12 16:10:00|410.24|408.84|409.99|408.59|411.71|410.31|407.3|405.9|0
1723479300000|2024-08-12 16:15:00|409.45|408.05|407.08|405.68|409.99|408.59|406.01|404.61|0
1723479600000|2024-08-12 16:20:00|406.87|405.47|409.12|407.72|409.66|408.26|405.58|404.18|0
1723479900000|2024-08-12 16:25:00|408.69|407.29|408.83|407.43|410.09|408.69|406.8|405.4|0
1723480200000|2024-08-12 16:30:00|408.72|407.32|407.22|405.82|411.94|410.54|407.01|405.61|0
1723480500000|2024-08-12 16:35:00|407.01|405.61|411.08|409.68|411.39|409.99|405.08|403.68|0
1723480800000|2024-08-12 16:40:00|411.29|409.89|409.35|407.95|411.93|410.53|406.14|404.74|0
1723481100000|2024-08-12 16:45:00|409.78|408.38|411.5|410.1|413.01|411.61|409.78|408.38|0
1723481400000|2024-08-12 16:50:00|411.28|409.88|409.35|407.95|411.28|409.88|407.21|405.81|0
1723481700000|2024-08-12 16:55:00|409.45|408.05|400.34|398.94|409.99|408.59|398.17|396.77|0
1723482000000|2024-08-12 17:00:00|399.39|397.99|399.07|397.67|400.24|398.84|393.7|392.3|0
1723482300000|2024-08-12 17:05:00|398.97|397.57|400.65|399.25|400.87|399.47|397.7|396.3|0
1723482600000|2024-08-12 17:10:00|400.23|398.83|402.13|400.73|402.56|401.16|398.54|397.14|0
1723482900000|2024-08-12 17:15:00|401.92|400.52|407.65|406.25|407.65|406.25|401.92|400.52|0
1723483200000|2024-08-12 17:20:00|406.8|405.4|408.5|407.1|411.91|410.51|406.8|405.4|0
1723483500000|2024-08-12 17:25:00|408.07|406.67|404.63|403.23|408.07|406.67|400.22|398.82|0
1723483800000|2024-08-12 17:30:00|404.84|403.44|407.39|405.99|407.39|405.99|404.42|403.02|0
1723484100000|2024-08-12 17:35:00|407.82|406.42|404.84|403.44|408.25|406.85|401.65|400.25|0
1723484400000|2024-08-12 17:40:00|405.05|403.65|401.54|400.14|405.79|404.39|399.53|398.13|0
1723484700000|2024-08-12 17:45:00|401.22|399.82|397.2|395.8|402.92|401.52|397.2|395.8|0
1723485000000|2024-08-12 17:50:00|395.93|394.53|396|394.6|396.98|395.58|389.34|387.94|0
1723485300000|2024-08-12 17:55:00|396.63|395.23|397.46|396.06|398.52|397.12|395.58|394.18|0
1723485600000|2024-08-12 18:00:00|397.67|396.27|400.86|399.46|401.82|400.42|396.98|395.58|0
1723485900000|2024-08-12 18:05:00|400.55|399.15|397.61|396.21|400.76|399.36|396.14|394.74|0
1723486200000|2024-08-12 18:10:00|398.03|396.63|402.02|400.62|402.44|401.04|397.39|395.99|0
1723486500000|2024-08-12 18:15:00|401.81|400.41|399.7|398.3|402.65|401.25|399.28|397.88|0
1723486800000|2024-08-12 18:20:00|399.49|398.09|398.85|397.45|404.12|402.72|398.64|397.24|0
1723487100000|2024-08-12 18:25:00|398.32|396.92|399.79|398.39|402.43|401.03|398.32|396.92|0
1723487400000|2024-08-12 18:30:00|399.48|398.08|400.32|398.92|401.37|399.97|397.8|396.4|0
1723487700000|2024-08-12 18:35:00|400.11|398.71|402.42|401.02|403.26|401.86|399.47|398.07|0
1723488000000|2024-08-12 18:40:00|402|400.6|401.78|400.38|403.26|401.86|399.89|398.49|0
1723488300000|2024-08-12 18:45:00|401.99|400.59|401.99|400.59|403.05|401.65|400.31|398.91|0
1723488600000|2024-08-12 18:50:00|401.78|400.38|401.15|399.75|403.99|402.59|400.52|399.12|0
1723488900000|2024-08-12 18:55:00|400.94|399.54|403.27|401.87|403.48|402.08|400.73|399.33|0
1723489200000|2024-08-12 19:00:00|403.16|401.76|401.46|400.06|403.27|401.87|399.88|398.48|0
1723489500000|2024-08-12 19:05:00|400.93|399.53|398.71|397.31|400.93|399.53|397.02|395.62|0
1723489800000|2024-08-12 19:10:00|398.82|397.42|398.18|396.78|402.62|401.22|396.91|395.51|0
1723490100000|2024-08-12 19:15:00|397.76|396.36|399.44|398.04|400.71|399.31|396.49|395.09|0
1723490400000|2024-08-12 19:20:00|399.23|397.83|400.28|398.88|400.71|399.31|397.12|395.72|0
1723490700000|2024-08-12 19:25:00|400.07|398.67|398.38|396.98|401.34|399.94|398.17|396.77|0
1723491000000|2024-08-12 19:30:00|398.69|397.29|397.95|396.55|401.76|400.36|397.32|395.92|0
1723491300000|2024-08-12 19:35:00|397.32|395.92|395.42|394.02|399.01|397.61|393.52|392.12|0
1723491600000|2024-08-12 19:40:00|395.84|394.44|395.39|393.99|397.7|396.3|392.68|391.28|0
1723491900000|2024-08-12 19:45:00|395.6|394.2|396.4|395|397.66|396.26|394.74|393.34|0
1723492200000|2024-08-12 19:50:00|395.99|394.59|397.66|396.26|400.8|399.4|393.27|391.87|0
1723492500000|2024-08-12 19:55:00|397.86|396.46|403.95|402.55|405|403.6|396.71|395.31|0
1723492800000|2024-08-12 20:00:00|405|403.6|401.53|400.13|407.65|406.25|401.53|400.13|0
1723493100000|2024-08-12 20:05:00|401.32|399.92|404.47|403.07|404.47|403.07|400.9|399.5|0
1723493400000|2024-08-12 20:10:00|404.68|403.28|403.84|402.44|406.37|404.97|403.84|402.44|0
1723493700000|2024-08-12 20:15:00|404.55|402.15|404.12|401.72|406.23|403.83|404.12|401.72|0
1723494000000|2024-08-12 20:20:00|404.33|401.93|404.96|402.56|404.96|402.56|403.49|401.09|0
1723494300000|2024-08-12 20:25:00|404.75|402.35|403.27|400.87|404.75|402.35|403.27|400.87|0
1723494600000|2024-08-12 20:30:00|403.48|401.08|403.58|401.18|404.11|401.71|402.85|400.45|0
1723494900000|2024-08-12 20:35:00|403.48|401.08|403.26|400.86|403.69|401.29|402.84|400.44|0
1723495200000|2024-08-12 20:40:00|403.47|401.07|403.05|400.65|403.68|401.28|403.05|400.65|0
1723495500000|2024-08-12 20:45:00|403.15|400.75|403.04|400.64|403.68|401.28|402.83|400.43|0
1723495800000|2024-08-12 20:50:00|402.83|400.43|403.25|400.85|403.46|401.06|402.83|400.43|0
1723496100000|2024-08-12 20:55:00|403.46|401.06|403.14|400.74|404.09|401.69|402.83|400.43|0
1723496400000|2024-08-12 21:00:00|403.28|400.88|403.33|400.93|403.46|401.06|403.28|400.88|0
1723496700000|2024-08-12 21:05:00|403.31|400.91|403.33|400.93|403.46|401.06|403.31|400.91|0
1723497000000|2024-08-12 21:10:00|403.3|400.9|403.54|401.14|403.55|401.15|403.27|400.87|0
1723497300000|2024-08-12 21:15:00|403.58|401.18|403.88|401.48|403.88|401.48|403.58|401.18|0
1723497600000|2024-08-12 21:20:00|403.7|401.3|403.87|401.47|403.88|401.48|403.7|401.3|0
1723497900000|2024-08-12 21:25:00|403.84|401.44|403.69|401.29|403.84|401.44|403.69|401.29|0
1723498200000|2024-08-12 21:30:00|403.83|401.43|403.69|401.29|403.83|401.43|403.69|401.29|0
1723498500000|2024-08-12 21:35:00|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1723499100000|2024-08-12 21:45:00|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1723499400000|2024-08-12 21:50:00|403.7|401.3|403.85|401.45|404.07|401.67|403.7|401.3|0
1723499700000|2024-08-12 21:55:00|403.88|401.48|404.62|402.22|404.64|402.24|403.88|401.48|0
1723500000000|2024-08-12 22:00:00|404.36|401.96|406.03|403.63|406.56|404.16|404.36|401.96|0
1723500300000|2024-08-12 22:05:00|406.14|403.74|406.24|403.84|406.24|403.84|404.66|402.26|0
1723500600000|2024-08-12 22:10:00|406.14|403.74|405.92|403.52|406.56|404.16|405.08|402.68|0
1723500900000|2024-08-12 22:15:00|406.02|403.62|406.34|403.94|406.34|403.94|405.5|403.1|0
1723501200000|2024-08-12 22:20:00|406.13|403.73|407.07|404.67|407.92|405.52|406.13|403.73|0
1723501500000|2024-08-12 22:25:00|406.97|404.57|406.96|404.56|407.07|404.67|406.12|403.72|0
1723501800000|2024-08-12 22:30:00|406.85|404.45|405.06|402.66|406.85|404.45|404.64|402.24|0
1723502100000|2024-08-12 22:35:00|405.16|402.76|404.63|402.23|405.16|402.76|404.42|402.02|0
1723502400000|2024-08-12 22:40:00|404.52|402.12|404|401.6|404.84|402.44|404|401.6|0
1723502700000|2024-08-12 22:45:00|404.21|401.81|405.57|403.17|405.57|403.17|404|401.6|0
1723503000000|2024-08-12 22:50:00|405.47|403.07|405.25|402.85|405.89|403.49|404.51|402.11|0
1723503300000|2024-08-12 22:55:00|405.14|402.74|405.14|402.74|405.35|402.95|404.83|402.43|0
1723503600000|2024-08-12 23:00:00|405.25|402.85|405.03|402.63|405.56|403.16|405.03|402.63|0
1723503900000|2024-08-12 23:05:00|405.14|402.74|405.03|402.63|405.77|403.37|404.92|402.52|0
1723504200000|2024-08-12 23:10:00|405.13|402.73|405.34|402.94|405.34|402.94|405.03|402.63|0
1723504500000|2024-08-12 23:15:00|405.45|403.05|406.18|403.78|406.18|403.78|405.34|402.94|0
1723504800000|2024-08-12 23:20:00|406.29|403.89|405.65|403.25|406.29|403.89|405.23|402.83|0
1723505100000|2024-08-12 23:25:00|405.54|403.14|407.34|404.94|407.34|404.94|405.54|403.14|0
1723505400000|2024-08-12 23:30:00|407.55|405.15|406.27|403.87|409.34|406.94|406.27|403.87|0
1723505700000|2024-08-12 23:35:00|406.06|403.66|405.32|402.92|406.27|403.87|405.32|402.92|0
1723506000000|2024-08-12 23:40:00|405.22|402.82|404.58|402.18|405.43|403.03|404.37|401.97|0
1723506300000|2024-08-12 23:45:00|404.26|401.86|405.94|403.54|406.79|404.39|403.74|401.34|0
1723506600000|2024-08-12 23:50:00|406.05|403.65|405.73|403.33|406.15|403.75|405|402.6|0
1723506900000|2024-08-12 23:55:00|405.62|403.22|406.89|404.49|406.89|404.49|405.41|403.01|0
1723507200000|2024-08-13 00:00:00|407.2|404.8|405.83|403.43|407.62|405.22|405.62|403.22|0
1723507500000|2024-08-13 00:05:00|405.93|403.53|406.35|403.95|406.88|404.48|405.19|402.79|0
1723507800000|2024-08-13 00:10:00|406.25|403.85|404.87|402.47|406.67|404.27|404.34|401.94|0
1723508100000|2024-08-13 00:15:00|404.58|403.18|403.84|402.44|405.11|403.71|403.42|402.02|0
1723508400000|2024-08-13 00:20:00|404.05|402.65|402.71|401.31|405.1|403.7|402.4|401|0
1723508700000|2024-08-13 00:25:00|402.82|401.42|403.45|402.05|404.72|403.32|402.82|401.42|0
1723509000000|2024-08-13 00:30:00|403.03|401.63|404.39|402.99|404.71|403.31|403.03|401.63|0
1723509300000|2024-08-13 00:35:00|404.5|403.1|404.81|403.41|405.44|404.04|404.29|402.89|0
1723509600000|2024-08-13 00:40:00|404.7|403.3|404.49|403.09|405.44|404.04|404.07|402.67|0
1723509900000|2024-08-13 00:45:00|404.91|403.51|405.33|403.93|406.18|404.78|404.7|403.3|0
1723510200000|2024-08-13 00:50:00|405.54|404.14|407.65|406.25|407.86|406.46|405.54|404.14|0
1723510500000|2024-08-13 00:55:00|407.86|406.46|409.12|407.72|411.88|410.48|407.86|406.46|0
1723510800000|2024-08-13 01:00:00|409.33|407.93|408.06|406.66|409.33|407.93|407.85|406.45|0
1723511100000|2024-08-13 01:05:00|408.16|406.76|404.68|403.28|408.37|406.97|404.47|403.07|0
1723511400000|2024-08-13 01:10:00|404.36|402.96|404.25|402.85|405.2|403.8|403.31|401.91|0
1723511700000|2024-08-13 01:15:00|404.46|403.06|408.05|406.65|408.26|406.86|404.14|402.74|0
1723512000000|2024-08-13 01:20:00|408.26|406.86|405.4|404|408.26|406.86|405.4|404|0
1723512300000|2024-08-13 01:25:00|405.51|404.11|405.51|404.11|406.56|405.16|405.09|403.69|0
1723512600000|2024-08-13 01:30:00|405.61|404.21|406.86|405.46|407.5|406.1|405.61|404.21|0
1723512900000|2024-08-13 01:35:00|407.08|405.68|407.91|406.51|408.13|406.73|406.86|405.46|0
1723513200000|2024-08-13 01:40:00|408.24|406.84|407.6|406.2|408.66|407.26|407.28|405.88|0
1723513500000|2024-08-13 01:45:00|407.7|406.3|407.06|405.66|408.65|407.25|406.33|404.93|0
1723513800000|2024-08-13 01:50:00|407.27|405.87|407.17|405.77|408.02|406.62|407.17|405.77|0
1723514100000|2024-08-13 01:55:00|407.27|405.87|406.53|405.13|407.27|405.87|406.53|405.13|0
1723514400000|2024-08-13 02:00:00|406.63|405.23|407.37|405.97|407.79|406.39|406.32|404.92|0
1723514700000|2024-08-13 02:05:00|407.47|406.07|407.68|406.28|408.42|407.02|407.37|405.97|0
1723515000000|2024-08-13 02:10:00|407.79|406.39|407.78|406.38|408|406.6|406.94|405.54|0
1723515300000|2024-08-13 02:15:00|407.67|406.27|407.99|406.59|408.41|407.01|407.57|406.17|0
1723515600000|2024-08-13 02:20:00|408.09|406.69|408.41|407.01|408.41|407.01|407.67|406.27|0
1723515900000|2024-08-13 02:25:00|408.3|406.9|407.56|406.16|408.41|407.01|406.93|405.53|0
1723516200000|2024-08-13 02:30:00|407.45|406.05|407.66|406.26|407.98|406.58|406.71|405.31|0
1723516500000|2024-08-13 02:35:00|407.77|406.37|408.61|407.21|409.24|407.84|407.56|406.16|0
1723516800000|2024-08-13 02:40:00|408.4|407|409.02|407.62|409.13|407.73|408.18|406.78|0
1723517100000|2024-08-13 02:45:00|408.91|407.51|408.81|407.41|409.23|407.83|408.81|407.41|0
1723517400000|2024-08-13 02:50:00|409.02|407.62|409.33|407.93|410.07|408.67|408.6|407.2|0
1723517700000|2024-08-13 02:55:00|409.44|408.04|410.07|408.67|410.17|408.77|408.8|407.4|0
1723518000000|2024-08-13 03:00:00|410.17|408.77|411.12|409.72|411.76|410.36|410.07|408.67|0
1723518300000|2024-08-13 03:05:00|410.91|409.51|410.8|409.4|411.86|410.46|410.59|409.19|0
1723518600000|2024-08-13 03:10:00|410.91|409.51|411.54|410.14|411.54|410.14|410.8|409.4|0
1723518900000|2024-08-13 03:15:00|411.43|410.03|411.96|410.56|412.59|411.19|411.32|409.92|0
1723519200000|2024-08-13 03:20:00|411.75|410.35|412.59|411.19|412.8|411.4|411.63|410.23|0
1723519500000|2024-08-13 03:25:00|412.38|410.98|410.68|409.28|412.38|410.98|408.99|407.59|0
1723519800000|2024-08-13 03:30:00|410.89|409.49|408.99|407.59|411.1|409.7|408.25|406.85|0
1723520100000|2024-08-13 03:35:00|408.57|407.17|409.09|407.69|409.09|407.69|408.36|406.96|0
1723520400000|2024-08-13 03:40:00|409.2|407.8|409.83|408.43|409.93|408.53|409.2|407.8|0
1723520700000|2024-08-13 03:45:00|409.93|408.53|409.4|408|410.25|408.85|409.4|408|0
1723521000000|2024-08-13 03:50:00|409.29|407.89|409.4|408|410.04|408.64|409.19|407.79|0
1723521300000|2024-08-13 03:55:00|409.19|407.79|408.55|407.15|409.29|407.89|408.34|406.94|0
1723521600000|2024-08-13 04:00:00|408.65|407.25|408.97|407.57|409.18|407.78|408.54|407.14|0
1723521900000|2024-08-13 04:05:00|409.07|407.67|409.81|408.41|409.81|408.41|408.96|407.56|0
1723522200000|2024-08-13 04:10:00|409.6|408.2|409.38|407.98|410.23|408.83|409.17|407.77|0
1723522500000|2024-08-13 04:15:00|409.48|408.08|409.16|407.76|409.59|408.19|408.95|407.55|0
1723522800000|2024-08-13 04:20:00|409.05|407.65|410.01|408.61|410.01|408.61|408.95|407.55|0
1723523100000|2024-08-13 04:25:00|409.58|408.18|410.43|409.03|410.74|409.34|409.58|408.18|0
1723523400000|2024-08-13 04:30:00|410.53|409.13|410.42|409.02|410.64|409.24|410|408.6|0
1723523700000|2024-08-13 04:35:00|410.21|408.81|411.9|410.5|412.12|410.72|410.21|408.81|0
1723524000000|2024-08-13 04:40:00|411.69|410.29|412.43|411.03|412.96|411.56|411.69|410.29|0
1723524300000|2024-08-13 04:45:00|412.54|411.14|412.32|410.92|412.64|411.24|412.11|410.71|0
1723524600000|2024-08-13 04:50:00|412.42|411.02|411.47|410.07|412.53|411.13|411.47|410.07|0
1723524900000|2024-08-13 04:55:00|411.57|410.17|412.31|410.91|412.52|411.12|411.57|410.17|0
1723525200000|2024-08-13 05:00:00|412.1|410.7|411.77|410.37|412.41|411.01|411.25|409.85|0
1723525500000|2024-08-13 05:05:00|411.67|410.27|411.67|410.27|411.98|410.58|411.24|409.84|0
1723525800000|2024-08-13 05:10:00|411.56|410.16|412.19|410.79|412.51|411.11|411.45|410.05|0
1723526100000|2024-08-13 05:15:00|412.3|410.9|413.14|411.74|414.42|413.02|412.3|410.9|0
1723526400000|2024-08-13 05:20:00|413.03|411.63|414.3|412.9|414.52|413.12|412.93|411.53|0
1723526700000|2024-08-13 05:25:00|414.41|413.01|414.58|413.18|415.22|413.82|414.2|412.8|0
1723527000000|2024-08-13 05:30:00|414.68|413.28|414.67|413.27|414.79|413.39|413.83|412.43|0
1723527300000|2024-08-13 05:35:00|414.78|413.38|413.29|411.89|414.78|413.38|412.66|411.26|0
1723527600000|2024-08-13 05:40:00|413.39|411.99|413.5|412.1|414.14|412.74|412.87|411.47|0
1723527900000|2024-08-13 05:45:00|413.6|412.2|413.07|411.67|413.71|412.31|412.54|411.14|0
1723528200000|2024-08-13 05:50:00|413.17|411.77|413.07|411.67|413.92|412.52|413.07|411.67|0
1723528500000|2024-08-13 05:55:00|412.96|411.56|413.91|412.51|413.91|412.51|412.22|410.82|0
1723528800000|2024-08-13 06:00:00|413.7|412.3|412.21|410.81|414.34|412.94|411.15|409.75|0
1723529100000|2024-08-13 06:05:00|412.1|410.7|413.48|412.08|413.48|412.08|412.1|410.7|0
1723529400000|2024-08-13 06:10:00|413.37|411.97|413.48|412.08|413.69|412.29|412.2|410.8|0
1723529700000|2024-08-13 06:15:00|413.26|411.86|414.75|413.35|414.96|413.56|413.26|411.86|0
1723530000000|2024-08-13 06:20:00|414.96|413.56|413.89|412.49|415.6|414.2|413.68|412.28|0
1723530300000|2024-08-13 06:25:00|414.11|412.71|413.35|411.95|414.53|413.13|412.83|411.43|0
1723530600000|2024-08-13 06:30:00|413.46|412.06|413.05|411.65|413.78|412.38|412.31|410.91|0
1723530900000|2024-08-13 06:35:00|413.27|411.87|414.75|413.35|414.75|413.35|413.05|411.65|0
1723531200000|2024-08-13 06:40:00|414.64|413.24|416.67|415.27|417.09|415.69|414.54|413.14|0
1723531500000|2024-08-13 06:45:00|416.77|415.37|417.73|416.33|418.37|416.97|416.24|414.84|0
1723531800000|2024-08-13 06:50:00|417.94|416.54|418.15|416.75|418.79|417.39|417.51|416.11|0
1723532100000|2024-08-13 06:55:00|418.04|416.64|419.43|418.03|419.64|418.24|417.51|416.11|0
1723532400000|2024-08-13 07:00:00|419.64|418.24|420.81|419.41|421.57|420.17|418.57|417.17|0
1723532700000|2024-08-13 07:05:00|421.03|419.63|424.88|423.48|425.42|424.02|420.49|419.09|0
1723533000000|2024-08-13 07:10:00|424.99|423.59|425.73|424.33|425.85|424.45|424.13|422.73|0
1723533300000|2024-08-13 07:15:00|425.52|424.12|426.27|424.87|426.49|425.09|424.44|423.04|0
1723533600000|2024-08-13 07:20:00|426.38|424.98|428.63|427.23|430.57|429.17|425.84|424.44|0
1723533900000|2024-08-13 07:25:00|428.85|427.45|426.53|425.13|428.95|427.55|425.25|423.85|0
1723534200000|2024-08-13 07:30:00|426.32|424.92|424.6|423.2|426.64|425.24|424.38|422.98|0
1723534500000|2024-08-13 07:35:00|424.91|423.51|425.34|423.94|426.31|424.91|424.05|422.65|0
1723534800000|2024-08-13 07:40:00|425.45|424.05|425.02|423.62|425.45|424.05|423.52|422.12|0
1723535100000|2024-08-13 07:45:00|424.59|423.19|425.01|423.61|425.76|424.36|424.37|422.97|0
1723535400000|2024-08-13 07:50:00|424.9|423.5|425.54|424.14|426.4|425|424.58|423.18|0
1723535700000|2024-08-13 07:55:00|425.44|424.04|425.01|423.61|427.05|425.65|424.79|423.39|0
1723536000000|2024-08-13 08:00:00|424.79|423.39|424.14|422.74|426.29|424.89|423.5|422.1|0
1723536300000|2024-08-13 08:05:00|424.36|422.96|425.86|424.46|425.86|424.46|423.93|422.53|0
1723536600000|2024-08-13 08:10:00|425.96|424.56|423.71|422.31|426.29|424.89|423.49|422.09|0
1723536900000|2024-08-13 08:15:00|423.92|422.52|422.2|420.8|424.78|423.38|421.77|420.37|0
1723537200000|2024-08-13 08:20:00|421.99|420.59|419.42|418.02|421.99|420.59|419.2|417.8|0
1723537500000|2024-08-13 08:25:00|419.84|418.44|421.55|420.15|421.77|420.37|419.63|418.23|0
1723537800000|2024-08-13 08:30:00|421.44|420.04|419.62|418.22|421.76|420.36|419.41|418.01|0
1723538100000|2024-08-13 08:35:00|419.84|418.44|418.98|417.58|420.26|418.86|418.76|417.36|0
1723538400000|2024-08-13 08:40:00|418.76|417.36|418.76|417.36|420.26|418.86|418.65|417.25|0
1723538700000|2024-08-13 08:45:00|418.54|417.14|420.04|418.64|420.57|419.17|418.43|417.03|0
1723539000000|2024-08-13 08:50:00|419.93|418.53|419.82|418.42|420.46|419.06|419.61|418.21|0
1723539300000|2024-08-13 08:55:00|420.03|418.63|420.88|419.48|421.31|419.91|419.39|417.99|0
1723539600000|2024-08-13 09:00:00|420.24|418.84|419.81|418.41|420.67|419.27|418.85|417.45|0
1723539900000|2024-08-13 09:05:00|419.7|418.3|418.52|417.12|420.24|418.84|417.24|415.84|0
1723540200000|2024-08-13 09:10:00|418.63|417.23|418.95|417.55|419.59|418.19|418.31|416.91|0
1723540500000|2024-08-13 09:15:00|418.84|417.44|419.8|418.4|420.01|418.61|418.73|417.33|0
1723540800000|2024-08-13 09:20:00|419.58|418.18|420.44|419.04|420.44|419.04|419.37|417.97|0
1723541100000|2024-08-13 09:25:00|420.32|418.92|421.93|420.53|421.93|420.53|420.22|418.82|0
1723541400000|2024-08-13 09:30:00|422.03|420.63|423.86|422.46|424.07|422.67|422.03|420.63|0
1723541700000|2024-08-13 09:35:00|423.64|422.24|424.07|422.67|424.5|423.1|423.42|422.02|0
1723542000000|2024-08-13 09:40:00|424.17|422.77|423.09|421.69|425.78|424.38|422.56|421.16|0
1723542300000|2024-08-13 09:45:00|423.2|421.8|423.84|422.44|424.16|422.76|422.77|421.37|0
1723542600000|2024-08-13 09:50:00|423.73|422.33|424.27|422.87|424.7|423.3|423.52|422.12|0
1723542900000|2024-08-13 09:55:00|424.16|422.76|421.91|420.51|424.27|422.87|421.69|420.29|0
1723543200000|2024-08-13 10:00:00|422.01|420.61|418.91|417.51|422.12|420.72|415.49|414.09|0
1723543500000|2024-08-13 10:05:00|419.12|417.72|417.19|415.79|420.51|419.11|416.34|414.94|0
1723543800000|2024-08-13 10:10:00|416.55|415.15|416.55|415.15|417.62|416.22|415.7|414.3|0
1723544100000|2024-08-13 10:15:00|416.34|414.94|417.19|415.79|417.4|416|415.48|414.08|0
1723544400000|2024-08-13 10:20:00|416.86|415.46|411.86|410.46|416.97|415.57|411.86|410.46|0
1723544700000|2024-08-13 10:25:00|412.07|410.67|410.79|409.39|412.07|410.67|409.73|408.33|0
1723545000000|2024-08-13 10:30:00|410.58|409.18|410.91|409.51|411.74|410.34|409.3|407.9|0
1723545300000|2024-08-13 10:35:00|410.7|409.3|406.77|405.37|410.7|409.3|405.1|403.7|0
1723545600000|2024-08-13 10:40:00|407.2|405.8|407.4|406|408.04|406.64|406.14|404.74|0
1723545900000|2024-08-13 10:45:00|407.19|405.79|408.35|406.95|409.09|407.69|406.66|405.26|0
1723546200000|2024-08-13 10:50:00|408.24|406.84|407.82|406.42|408.24|406.84|405.08|403.68|0
1723546500000|2024-08-13 10:55:00|408.03|406.63|406.76|405.36|408.03|406.63|405.71|404.31|0
1723546800000|2024-08-13 11:00:00|405.91|404.51|409.29|407.89|409.5|408.1|405.17|403.77|0
1723547100000|2024-08-13 11:05:00|409.5|408.1|409.71|408.31|410.23|408.83|408.44|407.04|0
1723547400000|2024-08-13 11:10:00|409.92|408.52|412.46|411.06|412.46|411.06|408.86|407.46|0
1723547700000|2024-08-13 11:15:00|412.24|410.84|412.45|411.05|412.88|411.48|411.61|410.21|0
1723548000000|2024-08-13 11:20:00|412.34|410.94|412.45|411.05|412.87|411.47|411.18|409.78|0
1723548300000|2024-08-13 11:25:00|412.23|410.83|411.3|409.9|412.74|411.34|410.96|409.56|0
1723548600000|2024-08-13 11:30:00|411.4|410|411.82|410.42|411.94|410.54|410.88|409.48|0
1723548900000|2024-08-13 11:35:00|411.93|410.53|411.93|410.53|413.21|411.81|410.97|409.57|0
1723549200000|2024-08-13 11:40:00|411.72|410.32|412.77|411.37|413.94|412.54|411.29|409.89|0
1723549500000|2024-08-13 11:45:00|412.99|411.59|413.83|412.43|414.26|412.86|412.99|411.59|0
1723549800000|2024-08-13 11:50:00|413.72|412.32|412.98|411.58|414.26|412.86|412.55|411.15|0
1723550100000|2024-08-13 11:55:00|413.19|411.79|416.17|414.77|416.17|414.77|413.19|411.79|0
1723550400000|2024-08-13 12:00:00|415.74|414.34|420.86|419.46|420.86|419.46|415.53|414.13|0
1723550700000|2024-08-13 12:05:00|420.75|419.35|423.42|422.02|423.64|422.24|420.22|418.82|0
1723551000000|2024-08-13 12:10:00|423.64|422.24|423.21|421.81|424.07|422.67|422.14|420.74|0
1723551300000|2024-08-13 12:15:00|422.99|421.59|421.7|420.3|424.28|422.88|421.28|419.88|0
1723551600000|2024-08-13 12:20:00|421.49|420.09|420.2|418.8|421.7|420.3|419.77|418.37|0
1723551900000|2024-08-13 12:25:00|420.42|419.02|421.37|419.97|421.91|420.51|419.23|417.83|0
1723552200000|2024-08-13 12:30:00|421.58|420.18|428.86|427.46|434.89|433.49|421.58|420.18|0
1723552500000|2024-08-13 12:35:00|429.19|427.79|431.56|430.16|433.94|432.54|427.25|425.85|0
1723552800000|2024-08-13 12:40:00|432.42|431.02|428.53|427.13|432.64|431.24|428.32|426.92|0
1723553100000|2024-08-13 12:45:00|428.97|427.57|427.05|425.65|428.97|427.57|423.76|422.36|0
1723553400000|2024-08-13 12:50:00|427.38|425.98|430.06|428.66|430.61|429.21|426.51|425.11|0
1723553700000|2024-08-13 12:55:00|429.74|428.34|431.9|430.5|432.77|431.37|428.02|426.62|0
1723554000000|2024-08-13 13:00:00|432.12|430.72|430.17|428.77|432.12|430.72|429.52|428.12|0
1723554300000|2024-08-13 13:05:00|430.38|428.98|431.46|430.06|431.68|430.28|429.3|427.9|0
1723554600000|2024-08-13 13:10:00|431.56|430.16|427.58|426.18|431.68|430.28|424.69|423.29|0
1723554900000|2024-08-13 13:15:00|427.7|426.3|429.41|428.01|430.06|428.66|426.62|425.22|0
1723555200000|2024-08-13 13:20:00|429.63|428.23|432.22|430.82|432.87|431.47|429.41|428.01|0
1723555500000|2024-08-13 13:25:00|432|430.6|432.86|431.46|433.94|432.54|430.92|429.52|0
1723555800000|2024-08-13 13:30:00|434.81|433.41|439.59|438.19|441.77|440.37|430.7|429.3|0
1723556100000|2024-08-13 13:35:00|440.02|438.62|436.93|435.53|441.33|439.93|436.17|434.77|0
1723556400000|2024-08-13 13:40:00|437.15|435.75|440.84|439.44|441.71|440.31|436.5|435.1|0
1723556700000|2024-08-13 13:45:00|441.06|439.66|445.95|444.55|446.73|445.33|441.06|439.66|0
1723557000000|2024-08-13 13:50:00|445.77|444.37|443.58|442.18|448.61|447.21|443.15|441.75|0
1723557300000|2024-08-13 13:55:00|443.8|442.4|442.27|440.87|445.32|443.92|437.71|436.31|0
1723557600000|2024-08-13 14:00:00|442.71|441.31|439.87|438.47|443.8|442.4|437.92|436.52|0
1723557900000|2024-08-13 14:05:00|439.65|438.25|436.87|435.47|441.87|440.47|435.31|433.91|0
1723558200000|2024-08-13 14:10:00|437.31|435.91|437.19|435.79|441.11|439.71|434.37|432.97|0
1723558500000|2024-08-13 14:15:00|437.63|436.23|434.15|432.75|438.93|437.53|432.42|431.02|0
1723558800000|2024-08-13 14:20:00|434.58|433.18|438.05|436.65|438.27|436.87|433.93|432.53|0
1723559100000|2024-08-13 14:25:00|438.71|437.31|439.46|438.06|440.23|438.83|436.1|434.7|0
1723559400000|2024-08-13 14:30:00|439.14|437.74|434.79|433.39|439.14|437.74|430.24|428.84|0
1723559700000|2024-08-13 14:35:00|434.35|432.95|439.35|437.95|439.35|437.95|434.35|432.95|0
1723560000000|2024-08-13 14:40:00|439.57|438.17|441.3|439.9|442.39|440.99|438.69|437.29|0
1723560300000|2024-08-13 14:45:00|441.74|440.34|448.29|446.89|448.29|446.89|441.3|439.9|0
1723560600000|2024-08-13 14:50:00|447.85|446.45|447.41|446.01|448.95|447.55|444.79|443.39|0
1723560900000|2024-08-13 14:55:00|447.63|446.23|447.9|446.5|448.56|447.16|446.1|444.7|0
1723561200000|2024-08-13 15:00:00|448.12|446.72|450.63|449.23|450.63|449.23|447.02|445.62|0
1723561500000|2024-08-13 15:05:00|450.52|449.12|449.08|447.68|451.4|450|449.08|447.68|0
1723561800000|2024-08-13 15:10:00|448.87|447.47|449.96|448.56|450.83|449.43|446.68|445.28|0
1723562100000|2024-08-13 15:15:00|449.74|448.34|450.61|449.21|451.05|449.65|449.3|447.9|0
1723562400000|2024-08-13 15:20:00|450.39|448.99|453.01|451.61|453.67|452.27|450.39|448.99|0
1723562700000|2024-08-13 15:25:00|453.23|451.83|451.26|449.86|453.23|451.83|450.6|449.2|0
1723563000000|2024-08-13 15:30:00|451.7|450.3|451.91|450.51|452.57|451.17|449.72|448.32|0
1723563300000|2024-08-13 15:35:00|451.69|450.29|452.13|450.73|452.78|451.38|450.16|448.76|0
1723563600000|2024-08-13 15:40:00|452.23|450.83|451.68|450.28|453.44|452.04|451.03|449.63|0
1723563900000|2024-08-13 15:45:00|451.9|450.5|454.97|453.57|455.41|454.01|450.81|449.41|0
1723564200000|2024-08-13 15:50:00|455.19|453.79|455.95|454.55|456.29|454.89|453.65|452.25|0
1723564500000|2024-08-13 15:55:00|456.5|455.1|454.08|452.68|456.5|455.1|453.21|451.81|0
1723564800000|2024-08-13 16:00:00|454.3|452.9|455.18|453.78|455.4|454|451.89|450.49|0
1723565100000|2024-08-13 16:05:00|454.96|453.56|456.27|454.87|458.03|456.63|454.74|453.34|0
1723565400000|2024-08-13 16:10:00|456.93|455.53|456.93|455.53|457.37|455.97|455.39|453.99|0
1723565700000|2024-08-13 16:15:00|457.15|455.75|461.55|460.15|461.55|460.15|456.71|455.31|0
1723566000000|2024-08-13 16:20:00|461.33|459.93|461.17|459.77|464.67|463.27|460.84|459.44|0
1723566300000|2024-08-13 16:25:00|461.5|460.1|460.4|459|462.6|461.2|459.08|457.68|0
1723566600000|2024-08-13 16:30:00|460.5|459.1|459.51|458.11|460.62|459.22|456.88|455.48|0
1723566900000|2024-08-13 16:35:00|459.73|458.33|462.81|461.41|462.92|461.52|458.63|457.23|0
1723567200000|2024-08-13 16:40:00|462.59|461.19|465.67|464.27|466.12|464.72|462.59|461.19|0
1723567500000|2024-08-13 16:45:00|465.45|464.05|470.76|469.36|470.76|469.36|464.35|462.95|0
1723567800000|2024-08-13 16:50:00|470.31|468.91|471.64|470.24|473.19|471.79|470.31|468.91|0
1723568100000|2024-08-13 16:55:00|471.86|470.46|472.73|471.33|473.39|471.99|471.62|470.22|0
1723568400000|2024-08-13 17:00:00|472.95|471.55|469.41|468.01|472.95|471.55|468.96|467.56|0
1723568700000|2024-08-13 17:05:00|469.18|467.78|470.61|469.21|471.84|470.44|468.52|467.12|0
1723569000000|2024-08-13 17:10:00|470.73|469.33|471.83|470.43|471.83|470.43|469.62|468.22|0
1723569300000|2024-08-13 17:15:00|471.61|470.21|470.93|469.53|471.61|470.21|469.4|468|0
1723569600000|2024-08-13 17:20:00|470.71|469.31|468.93|467.53|470.93|469.53|468.71|467.31|0
1723569900000|2024-08-13 17:25:00|468.71|467.31|469.59|468.19|470.04|468.64|467.82|466.42|0
1723570200000|2024-08-13 17:30:00|469.81|468.41|467.37|465.97|471.81|470.41|466.93|465.53|0
1723570500000|2024-08-13 17:35:00|467.15|465.75|469.36|467.96|469.81|468.41|467.15|465.75|0
1723570800000|2024-08-13 17:40:00|469.69|468.29|470.02|468.62|470.91|469.51|469.14|467.74|0
1723571100000|2024-08-13 17:45:00|470.25|468.85|465.37|463.97|470.25|468.85|458.98|457.58|0
1723571400000|2024-08-13 17:50:00|465.59|464.19|468.24|466.84|468.24|466.84|463.39|461.99|0
1723571700000|2024-08-13 17:55:00|468.02|466.62|469.35|467.95|470.02|468.62|468.02|466.62|0
1723572000000|2024-08-13 18:00:00|469.57|468.17|469.12|467.72|470.23|468.83|468.24|466.84|0
1723572300000|2024-08-13 18:05:00|468.68|467.28|470.01|468.61|470.45|469.05|468.24|466.84|0
1723572600000|2024-08-13 18:10:00|469.78|468.38|471|469.6|472|470.6|469.12|467.72|0
1723572900000|2024-08-13 18:15:00|470.89|469.49|467.56|466.16|471.78|470.38|465.68|464.28|0
1723573200000|2024-08-13 18:20:00|467.78|466.38|470.22|468.82|470.88|469.48|467.34|465.94|0
1723573500000|2024-08-13 18:25:00|470.1|468.7|470.43|469.03|470.66|469.26|468.88|467.48|0
1723573800000|2024-08-13 18:30:00|470.32|468.92|471.43|470.03|471.76|470.36|469.65|468.25|0
1723574100000|2024-08-13 18:35:00|471.76|470.36|474.54|473.14|474.65|473.25|471.76|470.36|0
1723574400000|2024-08-13 18:40:00|474.43|473.03|473.31|471.91|474.65|473.25|472.43|471.03|0
1723574700000|2024-08-13 18:45:00|473.09|471.69|473.88|472.48|474.32|472.92|472.2|470.8|0
1723575000000|2024-08-13 18:50:00|473.65|472.25|474.54|473.14|474.99|473.59|472.76|471.36|0
1723575300000|2024-08-13 18:55:00|474.32|472.92|474.54|473.14|474.98|473.58|473.87|472.47|0
1723575600000|2024-08-13 19:00:00|474.2|472.8|474.53|473.13|476.99|475.59|474.09|472.69|0
1723575900000|2024-08-13 19:05:00|474.31|472.91|471.86|470.46|474.31|472.91|470.3|468.9|0
1723576200000|2024-08-13 19:10:00|472.08|470.68|470.52|469.12|472.75|471.35|470.52|469.12|0
1723576500000|2024-08-13 19:15:00|470.74|469.34|470.07|468.67|472.07|470.67|468.84|467.44|0
1723576800000|2024-08-13 19:20:00|469.62|468.22|472.31|470.91|472.54|471.14|466.96|465.56|0
1723577100000|2024-08-13 19:25:00|471.86|470.46|472.08|470.68|472.31|470.91|470.08|468.68|0
1723577400000|2024-08-13 19:30:00|471.41|470.01|471.41|470.01|472.98|471.58|470.74|469.34|0
1723577700000|2024-08-13 19:35:00|471.63|470.23|471.41|470.01|472.53|471.13|469.73|468.33|0
1723578000000|2024-08-13 19:40:00|471.19|469.79|472.97|471.57|472.97|471.57|470.74|469.34|0
1723578300000|2024-08-13 19:45:00|473.19|471.79|478.79|477.39|479.68|478.28|472.52|471.12|0
1723578600000|2024-08-13 19:50:00|477.89|476.49|472.69|471.29|479.01|477.61|471.57|470.17|0
1723578900000|2024-08-13 19:55:00|473.58|472.18|478.27|476.87|481.19|479.79|471.35|469.95|0
1723579200000|2024-08-13 20:00:00|479.62|478.22|479.17|477.77|479.62|478.22|475.37|473.97|0
1723579500000|2024-08-13 20:05:00|478.94|477.54|478.76|477.36|479.94|478.54|477.82|476.42|0
1723579800000|2024-08-13 20:10:00|478.31|476.91|477.86|476.46|478.76|477.36|477.63|476.23|0
1723580100000|2024-08-13 20:15:00|478.36|475.96|477.9|475.5|478.58|476.18|477.23|474.83|0
1723580400000|2024-08-13 20:20:00|477.68|475.28|477.68|475.28|478.35|475.95|477.23|474.83|0
1723580700000|2024-08-13 20:25:00|477.9|475.5|476.1|473.7|478.57|476.17|475.43|473.03|0
1723581000000|2024-08-13 20:30:00|475.66|473.26|475.65|473.25|476.55|474.15|474.98|472.58|0
1723581300000|2024-08-13 20:35:00|475.43|473.03|474.75|472.35|475.65|473.25|474.41|472.01|0
1723581600000|2024-08-13 20:40:00|475.08|472.68|474.97|472.57|475.42|473.02|474.97|472.57|0
1723581900000|2024-08-13 20:45:00|474.75|472.35|474.75|472.35|474.97|472.57|474.3|471.9|0
1723582200000|2024-08-13 20:50:00|474.52|472.12|474.97|472.57|474.97|472.57|474.52|472.12|0
1723582500000|2024-08-13 20:55:00|475.19|472.79|476.17|473.77|476.42|474.02|474.97|472.57|0
1723582800000|2024-08-13 21:00:00|476.27|473.87|476.5|474.1|476.84|474.44|476.27|473.87|0
1723583100000|2024-08-13 21:05:00|476.54|474.14|475.22|472.82|476.96|474.56|475.22|472.82|0
1723583400000|2024-08-13 21:10:00|475.33|472.93|474.72|472.32|475.42|473.02|473.87|471.47|0
1723583700000|2024-08-13 21:15:00|474.79|472.39|474.75|472.35|475.09|472.69|474.33|471.93|0
1723584000000|2024-08-13 21:20:00|474.72|472.32|475.34|472.94|475.34|472.94|474.23|471.83|0
1723584300000|2024-08-13 21:25:00|475.41|473.01|475.76|473.36|475.76|473.36|474.98|472.58|0
1723584600000|2024-08-13 21:30:00|475.86|473.46|475.89|473.49|476.09|473.69|475.76|473.36|0
1723584900000|2024-08-13 21:35:00|475.86|473.46|475.31|472.91|475.89|473.49|475.04|472.64|0
1723585200000|2024-08-13 21:40:00|475.27|472.87|475.1|472.7|475.37|472.97|475.1|472.7|0
1723585500000|2024-08-13 21:45:00|475.07|472.67|475.43|473.03|475.43|473.03|475.07|472.67|0
1723585800000|2024-08-13 21:50:00|475.42|473.02|476.11|473.71|476.11|473.71|475.42|473.02|0
1723586100000|2024-08-13 21:55:00|476.17|473.77|477.01|474.61|477.01|474.61|476.17|473.77|0
1723586400000|2024-08-13 22:00:00|476.67|474.27|479.29|476.89|479.97|477.57|476.67|474.27|0
1723586700000|2024-08-13 22:05:00|479.41|477.01|479.4|477|480.08|477.68|479.18|476.78|0
1723587000000|2024-08-13 22:10:00|479.29|476.89|478.73|476.33|480.08|477.68|478.5|476.1|0
1723587300000|2024-08-13 22:15:00|478.61|476.21|475.92|473.52|478.83|476.43|474.47|472.07|0
1723587600000|2024-08-13 22:20:00|476.03|473.63|476.03|473.63|476.48|474.08|474.91|472.51|0
1723587900000|2024-08-13 22:25:00|476.14|473.74|476.92|474.52|476.92|474.52|475.81|473.41|0
1723588200000|2024-08-13 22:30:00|476.81|474.41|476.02|473.62|476.81|474.41|475.68|473.28|0
1723588500000|2024-08-13 22:35:00|476.13|473.73|475.57|473.17|476.47|474.07|475.23|472.83|0
1723588800000|2024-08-13 22:40:00|475.46|473.06|476.47|474.07|476.47|474.07|475.46|473.06|0
1723589100000|2024-08-13 22:45:00|476.57|474.17|476.24|473.84|476.57|474.17|476.02|473.62|0
1723589400000|2024-08-13 22:50:00|476.35|473.95|476.23|473.83|476.68|474.28|476.01|473.61|0
1723589700000|2024-08-13 22:55:00|476.34|473.94|476.56|474.16|476.56|474.16|476.34|473.94|0
1723590000000|2024-08-13 23:00:00|475.56|473.16|477.35|474.95|477.35|474.95|475.56|473.16|0
1723590300000|2024-08-13 23:05:00|477.46|475.06|476.67|474.27|477.57|475.17|476.67|474.27|0
1723590600000|2024-08-13 23:10:00|476.45|474.05|477.12|474.72|477.79|475.39|476.45|474.05|0
1723590900000|2024-08-13 23:15:00|477.34|474.94|478.46|476.06|478.69|476.29|477.34|474.94|0
1723591200000|2024-08-13 23:20:00|478.35|475.95|478.01|475.61|478.69|476.29|478.01|475.61|0
1723591500000|2024-08-13 23:25:00|478.12|475.72|478.46|476.06|478.68|476.28|478.01|475.61|0
1723591800000|2024-08-13 23:30:00|478.34|475.94|478.9|476.5|479.13|476.73|477.33|474.93|0
1723592100000|2024-08-13 23:35:00|478.68|476.28|478.45|476.05|478.68|476.28|477.78|475.38|0
1723592400000|2024-08-13 23:40:00|478.22|475.82|478.22|475.82|478.33|475.93|477.77|475.37|0
1723592700000|2024-08-13 23:45:00|477.88|475.48|477.99|475.59|478.78|476.38|477.55|475.15|0
1723593000000|2024-08-13 23:50:00|477.88|475.48|478.66|476.26|478.77|476.37|477.77|475.37|0
1723593300000|2024-08-13 23:55:00|478.44|476.04|478.21|475.81|478.99|476.59|478.21|475.81|0
1723593600000|2024-08-14 00:00:00|478.44|476.04|477.76|475.36|479.11|476.71|477.42|475.02|0
1723593900000|2024-08-14 00:05:00|477.87|475.47|477.98|475.58|479.33|476.93|477.53|475.13|0
1723594200000|2024-08-14 00:10:00|477.76|475.36|477.3|474.9|478.21|475.81|476.41|474.01|0
1723594500000|2024-08-14 00:15:00|476.8|475.4|477.47|476.07|477.92|476.52|474.89|473.49|0
1723594800000|2024-08-14 00:20:00|477.7|476.3|474.44|473.04|477.7|476.3|474.33|472.93|0
1723595100000|2024-08-14 00:25:00|474.33|472.93|475.67|474.27|476.12|474.72|474.11|472.71|0
1723595400000|2024-08-14 00:30:00|475.56|474.16|475.45|474.05|475.9|474.5|474.55|473.15|0
1723595700000|2024-08-14 00:35:00|475.22|473.82|476.62|475.22|478.21|476.81|475.22|473.82|0
1723596000000|2024-08-14 00:40:00|476.5|475.1|476.62|475.22|477.29|475.89|476.39|474.99|0
1723596300000|2024-08-14 00:45:00|476.84|475.44|476.72|475.32|477.28|475.88|475.72|474.32|0
1723596600000|2024-08-14 00:50:00|476.61|475.21|477.5|476.1|477.73|476.33|476.61|475.21|0
1723596900000|2024-08-14 00:55:00|477.28|475.88|477.28|475.88|478.17|476.77|476.61|475.21|0
1723597200000|2024-08-14 01:00:00|477.05|475.65|476.71|475.31|477.5|476.1|475.93|474.53|0
1723597500000|2024-08-14 01:05:00|476.83|475.43|477.94|476.54|478.39|476.99|476.71|475.31|0
1723597800000|2024-08-14 01:10:00|477.83|476.43|477.71|476.31|477.94|476.54|477.27|475.87|0
1723598100000|2024-08-14 01:15:00|477.6|476.2|478.27|476.87|478.38|476.98|477.49|476.09|0
1723598400000|2024-08-14 01:20:00|478.38|476.98|477.71|476.31|479.05|477.65|477.26|475.86|0
1723598700000|2024-08-14 01:25:00|478.38|476.98|478.38|476.98|478.6|477.2|477.93|476.53|0
1723599000000|2024-08-14 01:30:00|478.15|476.75|481.96|480.56|481.96|480.56|478.15|476.75|0
1723599300000|2024-08-14 01:35:00|482.18|480.78|481.73|480.33|482.41|481.01|480.61|479.21|0
1723599600000|2024-08-14 01:40:00|481.96|480.56|482.4|481|482.4|481|481.28|479.88|0
1723599900000|2024-08-14 01:45:00|482.63|481.23|481.95|480.55|482.63|481.23|480.83|479.43|0
1723600200000|2024-08-14 01:50:00|481.73|480.33|481.61|480.21|482.4|481|481.05|479.65|0
1723600500000|2024-08-14 01:55:00|481.27|479.87|481.15|479.75|482.17|480.77|480.93|479.53|0
1723600800000|2024-08-14 02:00:00|481.27|479.87|480.37|478.97|481.6|480.2|479.7|478.3|0
1723601100000|2024-08-14 02:05:00|480.15|478.75|478.8|477.4|480.15|478.75|477.01|475.61|0
1723601400000|2024-08-14 02:10:00|478.68|477.28|475.21|473.81|479.02|477.62|473.87|472.47|0
1723601700000|2024-08-14 02:15:00|474.54|473.14|475.88|474.48|477|475.6|473.53|472.13|0
1723602000000|2024-08-14 02:20:00|475.99|474.59|475.88|474.48|476.55|475.15|475.43|474.03|0
1723602300000|2024-08-14 02:25:00|476.1|474.7|476.32|474.92|476.99|475.59|474.98|473.58|0
1723602600000|2024-08-14 02:30:00|476.21|474.81|475.2|473.8|477.22|475.82|475.09|473.69|0
1723602900000|2024-08-14 02:35:00|475.42|474.02|476.2|474.8|476.54|475.14|474.53|473.13|0
1723603200000|2024-08-14 02:40:00|476.32|474.92|476.98|475.58|476.98|475.58|475.64|474.24|0
1723603500000|2024-08-14 02:45:00|476.76|475.36|477.43|476.03|477.65|476.25|476.64|475.24|0
1723603800000|2024-08-14 02:50:00|477.31|475.91|477.65|476.25|477.76|476.36|476.76|475.36|0
1723604100000|2024-08-14 02:55:00|477.43|476.03|476.97|475.57|477.87|476.47|476.97|475.57|0
1723604400000|2024-08-14 03:00:00|477.2|475.8|477.42|476.02|477.42|476.02|476.97|475.57|0
1723604700000|2024-08-14 03:05:00|477.3|475.9|477.86|476.46|478.09|476.69|476.97|475.57|0
1723605000000|2024-08-14 03:10:00|477.97|476.57|478.08|476.68|478.53|477.13|477.86|476.46|0
1723605300000|2024-08-14 03:15:00|478.19|476.79|478.75|477.35|478.98|477.58|477.86|476.46|0
1723605600000|2024-08-14 03:20:00|478.53|477.13|478.97|477.57|479.2|477.8|478.53|477.13|0
1723605900000|2024-08-14 03:25:00|479.2|477.8|478.07|476.67|479.2|477.8|478.07|476.67|0
1723606200000|2024-08-14 03:30:00|477.85|476.45|478.52|477.12|478.63|477.23|477.85|476.45|0
1723606500000|2024-08-14 03:35:00|478.29|476.89|478.07|476.67|478.52|477.12|477.17|475.77|0
1723606800000|2024-08-14 03:40:00|478.29|476.89|478.06|476.66|478.52|477.12|477.62|476.22|0
1723607100000|2024-08-14 03:45:00|478.29|476.89|479.41|478.01|479.41|478.01|478.17|476.77|0
1723607400000|2024-08-14 03:50:00|479.51|478.11|478.95|477.55|479.85|478.45|478.51|477.11|0
1723607700000|2024-08-14 03:55:00|479.18|477.78|478.5|477.1|479.4|478|478.05|476.65|0
1723608000000|2024-08-14 04:00:00|478.39|476.99|478.72|477.32|479.06|477.66|477.83|476.43|0
1723608300000|2024-08-14 04:05:00|478.95|477.55|479.17|477.77|479.28|477.88|478.5|477.1|0
1723608600000|2024-08-14 04:10:00|479.05|477.65|479.05|477.65|479.62|478.22|478.94|477.54|0
1723608900000|2024-08-14 04:15:00|479.16|477.76|478.6|477.2|479.39|477.99|478.6|477.2|0
1723609200000|2024-08-14 04:20:00|478.71|477.31|479.38|477.98|479.61|478.21|478.49|477.09|0
1723609500000|2024-08-14 04:25:00|479.61|478.21|479.6|478.2|479.83|478.43|479.26|477.86|0
1723609800000|2024-08-14 04:30:00|479.49|478.09|479.6|478.2|479.94|478.54|478.93|477.53|0
1723610100000|2024-08-14 04:35:00|479.48|478.08|479.82|478.42|480.05|478.65|479.48|478.08|0
1723610400000|2024-08-14 04:40:00|479.7|478.3|479.93|478.53|480.27|478.87|479.7|478.3|0
1723610700000|2024-08-14 04:45:00|479.82|478.42|479.81|478.41|479.93|478.53|479.37|477.97|0
1723611000000|2024-08-14 04:50:00|479.7|478.3|479.14|477.74|479.81|478.41|478.92|477.52|0
1723611300000|2024-08-14 04:55:00|479.02|477.62|478.91|477.51|479.14|477.74|478.46|477.06|0
1723611600000|2024-08-14 05:00:00|478.69|477.29|478.46|477.06|478.91|477.51|478.01|476.61|0
1723611900000|2024-08-14 05:05:00|478.68|477.28|478.46|477.06|478.91|477.51|478.46|477.06|0
1723612200000|2024-08-14 05:10:00|478.68|477.28|478.68|477.28|479.24|477.84|478.68|477.28|0
1723612500000|2024-08-14 05:15:00|478.9|477.5|479.57|478.17|479.68|478.28|478.68|477.28|0
1723612800000|2024-08-14 05:20:00|479.45|478.05|479.12|477.72|479.68|478.28|479|477.6|0
1723613100000|2024-08-14 05:25:00|478.9|477.5|478.44|477.04|478.9|477.5|478.22|476.82|0
1723613400000|2024-08-14 05:30:00|478.22|476.82|479.56|478.16|479.79|478.39|477.99|476.59|0
1723613700000|2024-08-14 05:35:00|479.67|478.27|479.78|478.38|480.79|479.39|479.22|477.82|0
1723614000000|2024-08-14 05:40:00|479.89|478.49|480.68|479.28|480.68|479.28|479.78|478.38|0
1723614300000|2024-08-14 05:45:00|480.78|479.38|479.78|478.38|481.8|480.4|479.78|478.38|0
1723614600000|2024-08-14 05:50:00|479.55|478.15|479.77|478.37|480.22|478.82|479.1|477.7|0
1723614900000|2024-08-14 05:55:00|479.66|478.26|481.34|479.94|481.34|479.94|479.32|477.92|0
1723615200000|2024-08-14 06:00:00|480.67|479.27|481.11|479.71|481.67|480.27|479.77|478.37|0
1723615500000|2024-08-14 06:05:00|481.22|479.82|480.32|478.92|481.22|479.82|479.76|478.36|0
1723615800000|2024-08-14 06:10:00|480.44|479.04|479.54|478.14|480.54|479.14|479.54|478.14|0
1723616100000|2024-08-14 06:15:00|479.76|478.36|480.65|479.25|480.88|479.48|479.31|477.91|0
1723616400000|2024-08-14 06:20:00|480.76|479.36|482|480.6|482|480.6|480.43|479.03|0
1723616700000|2024-08-14 06:25:00|482.11|480.71|481.77|480.37|482.45|481.05|481.55|480.15|0
1723617000000|2024-08-14 06:30:00|481.65|480.25|482.66|481.26|482.89|481.49|481.54|480.14|0
1723617300000|2024-08-14 06:35:00|482.77|481.37|483.34|481.94|483.56|482.16|482.44|481.04|0
1723617600000|2024-08-14 06:40:00|483.11|481.71|482.66|481.26|483.11|481.71|482.21|480.81|0
1723617900000|2024-08-14 06:45:00|482.43|481.03|480.86|479.46|482.43|481.03|480.52|479.12|0
1723618200000|2024-08-14 06:50:00|480.97|479.57|481.19|479.79|481.53|480.13|480.86|479.46|0
1723618500000|2024-08-14 06:55:00|481.3|479.9|480.12|478.72|481.53|480.13|480.12|478.72|0
1723618800000|2024-08-14 07:00:00|480.34|478.94|480.79|479.39|481.01|479.61|479|477.6|0
1723619100000|2024-08-14 07:05:00|481.24|479.84|478.99|477.59|481.46|480.06|478.88|477.48|0
1723619400000|2024-08-14 07:10:00|478.77|477.37|479.21|477.81|479.44|478.04|477.65|476.25|0
1723619700000|2024-08-14 07:15:00|478.99|477.59|481|479.6|481|479.6|478.54|477.14|0
1723620000000|2024-08-14 07:20:00|480.89|479.49|481|479.6|482.35|480.95|480.78|479.38|0
1723620300000|2024-08-14 07:25:00|481.22|479.82|479.43|478.03|481.9|480.5|479.2|477.8|0
1723620600000|2024-08-14 07:30:00|479.65|478.25|477.86|476.46|479.88|478.48|477.52|476.12|0
1723620900000|2024-08-14 07:35:00|477.96|476.56|478.3|476.9|479.42|478.02|477.96|476.56|0
1723621200000|2024-08-14 07:40:00|478.75|477.35|478.75|477.35|480.09|478.69|478.3|476.9|0
1723621500000|2024-08-14 07:45:00|478.52|477.12|479.97|478.57|480.31|478.91|478.3|476.9|0
1723621800000|2024-08-14 07:50:00|479.86|478.46|478.51|477.11|480.54|479.14|478.51|477.11|0
1723622100000|2024-08-14 07:55:00|478.29|476.89|478.06|476.66|478.96|477.56|478.06|476.66|0
1723622400000|2024-08-14 08:00:00|478.29|476.89|477.39|475.99|480.3|478.9|477.39|475.99|0
1723622700000|2024-08-14 08:05:00|477.84|476.44|476.71|475.31|478.96|477.56|476.71|475.31|0
1723623000000|2024-08-14 08:10:00|476.49|475.09|476.26|474.86|477.61|476.21|475.59|474.19|0
1723623300000|2024-08-14 08:15:00|476.37|474.97|476.71|475.31|476.71|475.31|474.7|473.3|0
1723623600000|2024-08-14 08:20:00|476.93|475.53|478.05|476.65|478.94|477.54|476.48|475.08|0
1723623900000|2024-08-14 08:25:00|477.93|476.53|477.82|476.42|478.72|477.32|477.37|475.97|0
1723624200000|2024-08-14 08:30:00|477.93|476.53|479.49|478.09|480.51|479.11|477.93|476.53|0
1723624500000|2024-08-14 08:35:00|479.38|477.98|477.81|476.41|479.83|478.43|477.81|476.41|0
1723624800000|2024-08-14 08:40:00|478.04|476.64|478.48|477.08|479.38|477.98|477.81|476.41|0
1723625100000|2024-08-14 08:45:00|478.93|477.53|479.15|477.75|479.82|478.42|478.03|476.63|0
1723625400000|2024-08-14 08:50:00|478.93|477.53|479.15|477.75|479.82|478.42|478.7|477.3|0
1723625700000|2024-08-14 08:55:00|479.26|477.86|479.7|478.3|480.27|478.87|478.7|477.3|0
1723626000000|2024-08-14 09:00:00|479.82|478.42|479.14|477.74|480.49|479.09|479.14|477.74|0
1723626300000|2024-08-14 09:05:00|478.92|477.52|479.36|477.96|479.81|478.41|478.69|477.29|0
1723626600000|2024-08-14 09:10:00|479.47|478.07|478.91|477.51|479.81|478.41|478.79|477.39|0
1723626900000|2024-08-14 09:15:00|479.13|477.73|479.46|478.06|479.81|478.41|478.91|477.51|0
1723627200000|2024-08-14 09:20:00|479.58|478.18|480.7|479.3|481.15|479.75|479.35|477.95|0
1723627500000|2024-08-14 09:25:00|480.47|479.07|479.8|478.4|480.47|479.07|479.35|477.95|0
1723627800000|2024-08-14 09:30:00|479.9|478.5|480.24|478.84|480.69|479.29|479.8|478.4|0
1723628100000|2024-08-14 09:35:00|480.02|478.62|480.02|478.62|480.91|479.51|480.02|478.62|0
1723628400000|2024-08-14 09:40:00|480.24|478.84|480.46|479.06|481.14|479.74|480.01|478.61|0
1723628700000|2024-08-14 09:45:00|480.34|478.94|479.78|478.38|480.46|479.06|479.56|478.16|0
1723629000000|2024-08-14 09:50:00|479.67|478.27|480.45|479.05|480.79|479.39|479.56|478.16|0
1723629300000|2024-08-14 09:55:00|480.23|478.83|479.55|478.15|480.34|478.94|479.33|477.93|0
1723629600000|2024-08-14 10:00:00|479.78|478.38|481.57|480.17|482.02|480.62|479.1|477.7|0
1723629900000|2024-08-14 10:05:00|481.35|479.95|480.89|479.49|482.02|480.62|480.67|479.27|0
1723630200000|2024-08-14 10:10:00|480.67|479.27|479.65|478.25|481.34|479.94|479.65|478.25|0
1723630500000|2024-08-14 10:15:00|479.54|478.14|479.65|478.25|480.22|478.82|479.09|477.69|0
1723630800000|2024-08-14 10:20:00|479.32|477.92|479.76|478.36|479.99|478.59|478.64|477.24|0
1723631100000|2024-08-14 10:25:00|479.99|478.59|480.88|479.48|481.33|479.93|479.54|478.14|0
1723631400000|2024-08-14 10:30:00|481.1|479.7|480.88|479.48|482|480.6|479.98|478.58|0
1723631700000|2024-08-14 10:35:00|480.76|479.36|481.55|480.15|481.77|480.37|480.43|479.03|0
1723632000000|2024-08-14 10:40:00|481.77|480.37|481.32|479.92|482.22|480.82|481.2|479.8|0
1723632300000|2024-08-14 10:45:00|481.54|480.14|481.54|480.14|482.67|481.27|481.42|480.02|0
1723632600000|2024-08-14 10:50:00|481.32|479.92|480.86|479.46|481.99|480.59|480.86|479.46|0
1723632900000|2024-08-14 10:55:00|481.09|479.69|480.41|479.01|481.31|479.91|479.51|478.11|0
1723633200000|2024-08-14 11:00:00|480.64|479.24|480.86|479.46|481.31|479.91|479.96|478.56|0
1723633500000|2024-08-14 11:05:00|481.08|479.68|479.96|478.56|481.76|480.36|479.73|478.33|0
1723633800000|2024-08-14 11:10:00|479.73|478.33|478.83|477.43|479.73|478.33|478.16|476.76|0
1723634100000|2024-08-14 11:15:00|478.72|477.32|478.38|476.98|479.5|478.1|478.38|476.98|0
1723634400000|2024-08-14 11:20:00|478.16|476.76|479.5|478.1|479.5|478.1|478.15|476.75|0
1723634700000|2024-08-14 11:25:00|479.61|478.21|479.27|477.87|481.07|479.67|479.05|477.65|0
1723635000000|2024-08-14 11:30:00|479.38|477.98|479.27|477.87|480.39|478.99|478.59|477.19|0
1723635300000|2024-08-14 11:35:00|479.04|477.64|479.94|478.54|480.27|478.87|478.82|477.42|0
1723635600000|2024-08-14 11:40:00|479.71|478.31|479.71|478.31|480.16|478.76|479.04|477.64|0
1723635900000|2024-08-14 11:45:00|479.48|478.08|480.38|478.98|480.83|479.43|479.48|478.08|0
1723636200000|2024-08-14 11:50:00|480.49|479.09|480.6|479.2|481.95|480.55|479.93|478.53|0
1723636500000|2024-08-14 11:55:00|480.82|479.42|480.6|479.2|481.6|480.2|480.37|478.97|0
1723636800000|2024-08-14 12:00:00|480.37|478.97|481.27|479.87|481.27|479.87|479.25|477.85|0
1723637100000|2024-08-14 12:05:00|481.04|479.64|480.37|478.97|481.27|479.87|480.25|478.85|0
1723637400000|2024-08-14 12:10:00|480.59|479.19|479.91|478.51|481.04|479.64|479.47|478.07|0
1723637700000|2024-08-14 12:15:00|480.14|478.74|479.79|478.39|481.48|480.08|479.69|478.29|0
1723638000000|2024-08-14 12:20:00|479.46|478.06|480.81|479.41|481.03|479.63|478.11|476.71|0
1723638300000|2024-08-14 12:25:00|481.03|479.63|483.38|481.98|483.83|482.43|480.58|479.18|0
1723638600000|2024-08-14 12:30:00|484.17|482.77|474.37|472.97|491.94|490.54|471.06|469.66|0
1723638900000|2024-08-14 12:35:00|474.93|473.53|482.59|481.19|483.42|482.02|471.02|469.62|0
1723639200000|2024-08-14 12:40:00|482.14|480.74|485.3|483.9|485.3|483.9|477.4|476|0
1723639500000|2024-08-14 12:45:00|485.53|484.13|485.3|483.9|486.66|485.26|484.17|482.77|0
1723639800000|2024-08-14 12:50:00|485.53|484.13|483.94|482.54|485.53|484.13|480.1|478.7|0
1723640100000|2024-08-14 12:55:00|483.71|482.31|485.07|483.67|485.52|484.12|483.03|481.63|0
1723640400000|2024-08-14 13:00:00|484.84|483.44|485.52|484.12|486.43|485.03|483.94|482.54|0
1723640700000|2024-08-14 13:05:00|485.17|483.77|485.34|483.94|487.13|485.73|483.31|481.91|0
1723641000000|2024-08-14 13:10:00|485.12|483.72|484.21|482.81|486.25|484.85|483.98|482.58|0
1723641300000|2024-08-14 13:15:00|484.43|483.03|484.77|483.37|484.88|483.48|482.62|481.22|0
1723641600000|2024-08-14 13:20:00|484.66|483.26|486.24|484.84|486.24|484.84|483.98|482.58|0
1723641900000|2024-08-14 13:25:00|486.35|484.95|484.42|483.02|486.69|485.29|481.71|480.31|0
1723642200000|2024-08-14 13:30:00|485.1|483.7|479|477.6|488.05|486.65|479|477.6|0
1723642500000|2024-08-14 13:35:00|478.1|476.7|482.38|480.98|482.84|481.44|475.62|474.22|0
1723642800000|2024-08-14 13:40:00|482.16|480.76|473.59|472.19|482.49|481.09|472.47|471.07|0
1723643100000|2024-08-14 13:45:00|474.49|473.09|474.85|473.45|479.22|477.82|472.92|471.52|0
1723643400000|2024-08-14 13:50:00|475.53|474.13|472.36|470.96|477.56|476.16|472.14|470.74|0
1723643700000|2024-08-14 13:55:00|472.81|471.41|470.93|469.53|474.17|472.77|469.13|467.73|0
1723644000000|2024-08-14 14:00:00|470.26|468.86|472.74|471.34|472.96|471.56|468.45|467.05|0
1723644300000|2024-08-14 14:05:00|473.19|471.79|471.6|470.2|473.3|471.9|468|466.6|0
1723644600000|2024-08-14 14:10:00|471.83|470.43|467.99|466.59|472.06|470.66|465.52|464.12|0
1723644900000|2024-08-14 14:15:00|468.22|466.82|470.47|469.07|471.6|470.2|466.87|465.47|0
1723645200000|2024-08-14 14:20:00|471.15|469.75|474.08|472.68|474.99|473.59|469.34|467.94|0
1723645500000|2024-08-14 14:25:00|474.76|473.36|474.3|472.9|475.44|474.04|470.01|468.61|0
1723645800000|2024-08-14 14:30:00|474.08|472.68|459.44|458.04|474.98|473.58|459.21|457.81|0
1723646100000|2024-08-14 14:35:00|460.11|458.71|465.95|464.55|466.63|465.23|458.99|457.59|0
1723646400000|2024-08-14 14:40:00|466.18|464.78|467.67|466.27|471.81|470.41|465.28|463.88|0
1723646700000|2024-08-14 14:45:00|467.9|466.5|474.23|472.83|474.23|472.83|467.22|465.82|0
1723647000000|2024-08-14 14:50:00|474|472.6|476.26|474.86|476.26|474.86|471.96|470.56|0
1723647300000|2024-08-14 14:55:00|475.13|473.73|478.07|476.67|478.75|477.35|475.13|473.73|0
1723647600000|2024-08-14 15:00:00|478.3|476.9|481.08|479.68|482.66|481.26|478.07|476.67|0
1723647900000|2024-08-14 15:05:00|481.53|480.13|477.68|476.28|481.76|480.36|476.43|475.03|0
1723648200000|2024-08-14 15:10:00|477.91|476.51|481.1|479.7|481.33|479.93|477.91|476.51|0
1723648500000|2024-08-14 15:15:00|480.87|479.47|480.87|479.47|481.56|480.16|479.39|477.99|0
1723648800000|2024-08-14 15:20:00|481.1|479.7|481.09|479.69|482.47|481.07|480.07|478.67|0
1723649100000|2024-08-14 15:25:00|481.32|479.92|484.75|483.35|484.75|483.35|481.32|479.92|0
1723649400000|2024-08-14 15:30:00|485.2|483.8|490.01|488.61|492.3|490.9|484.97|483.57|0
1723649700000|2024-08-14 15:35:00|490.24|488.84|492.41|491.01|492.76|491.36|489.32|487.92|0
1723650000000|2024-08-14 15:40:00|492.53|491.13|488.17|486.77|493.44|492.04|488.17|486.77|0
1723650300000|2024-08-14 15:45:00|488.4|487|491.37|489.97|492.98|491.58|488.17|486.77|0
1723650600000|2024-08-14 15:50:00|491.25|489.85|495.27|493.87|495.96|494.56|490.69|489.29|0
1723650900000|2024-08-14 15:55:00|495.5|494.1|499.41|498.01|500.1|498.7|495.5|494.1|0
1723651200000|2024-08-14 16:00:00|499.18|497.78|499.64|498.24|500.1|498.7|497.57|496.17|0
1723651500000|2024-08-14 16:05:00|499.87|498.47|498.48|497.08|501.59|500.19|498.25|496.85|0
1723651800000|2024-08-14 16:10:00|498.71|497.31|497.79|496.39|500.09|498.69|496.41|495.01|0
1723652100000|2024-08-14 16:15:00|497.56|496.16|490.9|489.5|498.48|497.08|489.75|488.35|0
1723652400000|2024-08-14 16:20:00|491.13|489.73|480.83|479.43|493.65|492.25|479.01|477.61|0
1723652700000|2024-08-14 16:25:00|481.06|479.66|480.93|479.53|482.53|481.13|475.82|474.42|0
1723653000000|2024-08-14 16:30:00|481.16|479.76|482.3|480.9|484.12|482.72|479.11|477.71|0
1723653300000|2024-08-14 16:35:00|482.75|481.35|484.57|483.17|485.26|483.86|480.93|479.53|0
1723653600000|2024-08-14 16:40:00|484.91|483.51|475.24|473.84|486.62|485.22|475.02|473.62|0
1723653900000|2024-08-14 16:45:00|475.02|473.62|477.06|475.66|478.65|477.25|473.2|471.8|0
1723654200000|2024-08-14 16:50:00|477.28|475.88|484.34|482.94|484.56|483.16|477.28|475.88|0
1723654500000|2024-08-14 16:55:00|484.56|483.16|485.02|483.62|485.7|484.3|482.28|480.88|0
1723654800000|2024-08-14 17:00:00|484.56|483.16|482.96|481.56|484.56|483.16|481.82|480.42|0
1723655100000|2024-08-14 17:05:00|483.07|481.67|486.15|484.75|489.12|487.72|482.73|481.33|0
1723655400000|2024-08-14 17:10:00|486.38|484.98|484.1|482.7|486.61|485.21|479.77|478.37|0
1723655700000|2024-08-14 17:15:00|483.87|482.47|485.57|484.17|486.83|485.43|483.64|482.24|0
1723656000000|2024-08-14 17:20:00|485.69|484.29|485.23|483.83|486.37|484.97|482.5|481.1|0
1723656300000|2024-08-14 17:25:00|485|483.6|486.14|484.74|486.37|484.97|481.58|480.18|0
1723656600000|2024-08-14 17:30:00|486.37|484.97|487.96|486.56|489.22|487.82|484.54|483.14|0
1723656900000|2024-08-14 17:35:00|487.85|486.45|486.14|484.74|489.79|488.39|485|483.6|0
1723657200000|2024-08-14 17:40:00|486.82|485.42|487.3|485.9|487.73|486.33|483.4|482|0
1723657500000|2024-08-14 17:45:00|486.61|485.21|488.67|487.27|488.9|487.5|486.5|485.1|0
1723657800000|2024-08-14 17:50:00|488.21|486.81|488.28|486.88|489.2|487.8|485.47|484.07|0
1723658100000|2024-08-14 17:55:00|488.06|486.66|486.45|485.05|489.2|487.8|486.45|485.05|0
1723658400000|2024-08-14 18:00:00|486.22|484.82|483.36|481.96|486.22|484.82|480.52|479.12|0
1723658700000|2024-08-14 18:05:00|483.94|482.54|484.04|482.64|485.53|484.13|482.67|481.27|0
1723659000000|2024-08-14 18:10:00|483.71|482.31|483.7|482.3|485.07|483.67|482.79|481.39|0
1723659300000|2024-08-14 18:15:00|483.47|482.07|483.81|482.41|485.3|483.9|482.79|481.39|0
1723659600000|2024-08-14 18:20:00|483.47|482.07|486.44|485.04|487.58|486.18|483.47|482.07|0
1723659900000|2024-08-14 18:25:00|486.32|484.92|487.35|485.95|487.35|485.95|485.52|484.12|0
1723660200000|2024-08-14 18:30:00|486.44|485.04|488.14|486.74|488.95|487.55|486.44|485.04|0
1723660500000|2024-08-14 18:35:00|488.03|486.63|488.49|487.09|490.32|488.92|486.43|485.03|0
1723660800000|2024-08-14 18:40:00|488.95|487.55|489.6|488.2|490.32|488.92|488.03|486.63|0
1723661100000|2024-08-14 18:45:00|489.25|487.85|488.64|487.24|490.47|489.07|487.95|486.55|0
1723661400000|2024-08-14 18:50:00|488.52|487.12|491.27|489.87|491.85|490.45|488.41|487.01|0
1723661700000|2024-08-14 18:55:00|491.39|489.99|495.52|494.12|495.98|494.58|491.39|489.99|0
1723662000000|2024-08-14 19:00:00|494.83|493.43|493.45|492.05|495.06|493.66|491.84|490.44|0
1723662300000|2024-08-14 19:05:00|493.68|492.28|492.3|490.9|495.74|494.34|492.3|490.9|0
1723662600000|2024-08-14 19:10:00|492.41|491.01|483.09|481.69|492.95|491.55|482.64|481.24|0
1723662900000|2024-08-14 19:15:00|483.32|481.92|484.83|483.43|485.97|484.57|482.29|480.89|0
1723663200000|2024-08-14 19:20:00|484.72|483.32|485.63|484.23|486.32|484.92|483.34|481.94|0
1723663500000|2024-08-14 19:25:00|485.86|484.46|484.25|482.85|486.54|485.14|484.25|482.85|0
1723663800000|2024-08-14 19:30:00|484.71|483.31|481.74|480.34|485.63|484.23|481.74|480.34|0
1723664100000|2024-08-14 19:35:00|483.11|481.71|485.16|483.76|485.16|483.76|481.28|479.88|0
1723664400000|2024-08-14 19:40:00|485.39|483.99|487.68|486.28|488.02|486.62|484.02|482.62|0
1723664700000|2024-08-14 19:45:00|487.56|486.16|489.22|487.82|489.68|488.28|485.62|484.22|0
1723665000000|2024-08-14 19:50:00|491.52|490.12|493.79|492.39|494.49|493.09|486.01|484.61|0
1723665300000|2024-08-14 19:55:00|494.49|493.09|490.34|488.94|498.18|496.78|490.34|488.94|0
1723665600000|2024-08-14 20:00:00|489.88|488.48|493.33|491.93|493.79|492.39|489.88|488.48|0
1723665900000|2024-08-14 20:05:00|493.1|491.7|496.55|495.15|497.02|495.62|492.87|491.47|0
1723666200000|2024-08-14 20:10:00|496.78|495.38|498.17|496.77|498.4|497|496.55|495.15|0
1723666500000|2024-08-14 20:15:00|498.67|496.27|497.97|495.57|499.36|496.96|497.74|495.34|0
1723666800000|2024-08-14 20:20:00|498.08|495.68|497.51|495.11|498.31|495.91|497.05|494.65|0
1723667100000|2024-08-14 20:25:00|497.74|495.34|497.5|495.1|497.74|495.34|497.27|494.87|0
1723667400000|2024-08-14 20:30:00|497.27|494.87|495.89|493.49|497.73|495.33|495.66|493.26|0
1723667700000|2024-08-14 20:35:00|495.66|493.26|495.65|493.25|496.35|493.95|495.19|492.79|0
1723668000000|2024-08-14 20:40:00|495.88|493.48|496.11|493.71|496.58|494.18|495.88|493.48|0
1723668300000|2024-08-14 20:45:00|496.22|493.82|496.34|493.94|496.57|494.17|495.88|493.48|0
1723668600000|2024-08-14 20:50:00|496.11|493.71|496.34|493.94|496.57|494.17|495.42|493.02|0
1723668900000|2024-08-14 20:55:00|495.88|493.48|495.29|492.89|495.88|493.48|494.95|492.55|0
1723669200000|2024-08-14 21:00:00|495.72|493.32|495.8|493.4|496.17|493.77|495.4|493|0
1723669500000|2024-08-14 21:05:00|496.19|493.79|496.23|493.83|496.94|494.54|496.04|493.64|0
1723669800000|2024-08-14 21:10:00|497.51|495.11|496.23|493.83|497.51|495.11|496.19|493.79|0
1723670100000|2024-08-14 21:15:00|496.13|493.73|495.55|493.15|496.13|493.73|495.42|493.02|0
1723670400000|2024-08-14 21:20:00|495.65|493.25|495.42|493.02|495.65|493.25|495.42|493.02|0
1723670700000|2024-08-14 21:25:00|495.48|493.08|495.32|492.92|495.48|493.08|495.24|492.84|0
1723671000000|2024-08-14 21:30:00|495.34|492.94|495.34|492.94|495.38|492.98|495.34|492.94|0
1723671300000|2024-08-14 21:35:00|495.2|492.8|495.24|492.84|495.24|492.84|495.2|492.8|0
1723671600000|2024-08-14 21:40:00|495.2|492.8|495.51|493.11|495.51|493.11|495.2|492.8|0
1723671900000|2024-08-14 21:45:00|495.84|493.44|495.84|493.44|495.98|493.58|495.54|493.14|0
1723672200000|2024-08-14 21:50:00|495.67|493.27|496.27|493.87|496.51|494.11|495.67|493.27|0
1723672500000|2024-08-14 21:55:00|496.55|494.15|496.37|493.97|496.61|494.21|495.87|493.47|0
1723672800000|2024-08-14 22:00:00|495.33|492.93|495.61|493.21|496.65|494.25|494.11|491.71|0
1723673100000|2024-08-14 22:05:00|495.72|493.32|495.15|492.75|495.95|493.55|494.34|491.94|0
1723673400000|2024-08-14 22:10:00|495.38|492.98|495.03|492.63|496.3|493.9|494.92|492.52|0
1723673700000|2024-08-14 22:15:00|495.15|492.75|495.25|492.85|495.37|492.97|493.76|491.36|0
1723674000000|2024-08-14 22:20:00|495.14|492.74|493.3|490.9|495.14|492.74|493.07|490.67|0
1723674300000|2024-08-14 22:25:00|493.18|490.78|491.68|489.28|493.18|490.78|490.99|488.59|0
1723674600000|2024-08-14 22:30:00|491.91|489.51|492.25|489.85|492.37|489.97|491.91|489.51|0
1723674900000|2024-08-14 22:35:00|492.37|489.97|492.71|490.31|493.17|490.77|491.91|489.51|0
1723675200000|2024-08-14 22:40:00|492.83|490.43|492.37|489.97|493.98|491.58|492.37|489.97|0
1723675500000|2024-08-14 22:45:00|492.48|490.08|493.05|490.65|493.28|490.88|492.36|489.96|0
1723675800000|2024-08-14 22:50:00|493.16|490.76|493.05|490.65|493.97|491.57|492.7|490.3|0
1723676100000|2024-08-14 22:55:00|493.28|490.88|493.05|490.65|493.39|490.99|492.7|490.3|0
1723676400000|2024-08-14 23:00:00|493.28|490.88|494.89|492.49|495.12|492.72|493.28|490.88|0
1723676700000|2024-08-14 23:05:00|495.12|492.72|495.12|492.72|495.69|493.29|494.89|492.49|0
1723677000000|2024-08-14 23:10:00|495|492.6|495|492.6|495.12|492.72|494.89|492.49|0
1723677300000|2024-08-14 23:15:00|494.88|492.48|493.96|491.56|495.11|492.71|493.73|491.33|0
1723677600000|2024-08-14 23:20:00|494.19|491.79|493.96|491.56|494.19|491.79|493.73|491.33|0
1723677900000|2024-08-14 23:25:00|493.73|491.33|493.49|491.09|493.73|491.33|493.27|490.87|0
1723678200000|2024-08-14 23:30:00|493.26|490.86|490.61|488.21|493.26|490.86|489.58|487.18|0
1723678500000|2024-08-14 23:35:00|490.5|488.1|490.73|488.33|491.19|488.79|490.15|487.75|0
1723678800000|2024-08-14 23:40:00|490.5|488.1|490.72|488.32|491.06|488.66|490.27|487.87|0
1723679100000|2024-08-14 23:45:00|490.49|488.09|488.88|486.48|490.49|488.09|487.5|485.1|0
1723679400000|2024-08-14 23:50:00|489.11|486.71|489.11|486.71|489.11|486.71|488.19|485.79|0
1723679700000|2024-08-14 23:55:00|488.88|486.48|489.34|486.94|490.26|487.86|488.88|486.48|0
1723680000000|2024-08-15 00:00:00|489.91|487.51|489.56|487.16|491.63|489.23|489.56|487.16|0
1723680300000|2024-08-15 00:05:00|489.33|486.93|491.17|488.77|492.09|489.69|489.33|486.93|0
1723680600000|2024-08-15 00:10:00|491.4|489|492.09|489.69|492.55|490.15|490.94|488.54|0
1723680900000|2024-08-15 00:15:00|491.59|490.19|492.51|491.11|492.74|491.34|490.55|489.15|0
1723681200000|2024-08-15 00:20:00|492.74|491.34|495.45|494.05|496.14|494.74|492.05|490.65|0
1723681500000|2024-08-15 00:25:00|495.68|494.28|493.72|492.32|495.68|494.28|493.26|491.86|0
1723681800000|2024-08-15 00:30:00|493.83|492.43|495.21|493.81|495.21|493.81|493.14|491.74|0
1723682100000|2024-08-15 00:35:00|495.32|493.92|496.7|495.3|496.82|495.42|494.98|493.58|0
1723682400000|2024-08-15 00:40:00|496.82|495.42|495.67|494.27|497.05|495.65|495.44|494.04|0
1723682700000|2024-08-15 00:45:00|495.55|494.15|496.47|495.07|497.39|495.99|495.44|494.04|0
1723683000000|2024-08-15 00:50:00|496.58|495.18|498.77|497.37|498.89|497.49|496.35|494.95|0
1723683300000|2024-08-15 00:55:00|498.66|497.26|497.5|496.1|498.66|497.26|497.27|495.87|0
1723683600000|2024-08-15 01:00:00|497.73|496.33|497.84|496.44|497.84|496.44|496.35|494.95|0
1723683900000|2024-08-15 01:05:00|497.73|496.33|497.96|496.56|499.8|498.4|497.5|496.1|0
1723684200000|2024-08-15 01:10:00|497.73|496.33|497.83|496.43|499.11|497.71|497.61|496.21|0
1723684500000|2024-08-15 01:15:00|497.72|496.32|496.91|495.51|498.18|496.78|496.57|495.17|0
1723684800000|2024-08-15 01:20:00|497.03|495.63|497.49|496.09|498.06|496.66|496.8|495.4|0
1723685100000|2024-08-15 01:25:00|497.6|496.2|496.33|494.93|497.72|496.32|495.41|494.01|0
1723685400000|2024-08-15 01:30:00|496.1|494.7|497.02|495.62|497.82|496.42|495.87|494.47|0
1723685700000|2024-08-15 01:35:00|496.9|495.5|497.71|496.31|497.71|496.31|495.87|494.47|0
1723686000000|2024-08-15 01:40:00|497.59|496.19|499.09|497.69|499.55|498.15|497.48|496.08|0
1723686300000|2024-08-15 01:45:00|499.32|497.92|499.32|497.92|499.55|498.15|498.63|497.23|0
1723686600000|2024-08-15 01:50:00|499.2|497.8|498.62|497.22|499.55|498.15|497.7|496.3|0
1723686900000|2024-08-15 01:55:00|498.5|497.1|499.31|497.91|499.32|497.92|498.16|496.76|0
1723687200000|2024-08-15 02:00:00|499.19|497.79|498.73|497.33|499.54|498.14|497.93|496.53|0
1723687500000|2024-08-15 02:05:00|498.62|497.22|499.54|498.14|500.23|498.83|498.62|497.22|0
1723687800000|2024-08-15 02:10:00|500|498.6|502.54|501.14|502.54|501.14|500|498.6|0
1723688100000|2024-08-15 02:15:00|501.84|500.44|501.84|500.44|502.3|500.9|501.15|499.75|0
1723688400000|2024-08-15 02:20:00|502.07|500.67|502.07|500.67|502.3|500.9|501.38|499.98|0
1723688700000|2024-08-15 02:25:00|502.3|500.9|502.53|501.13|502.76|501.36|501.61|500.21|0
1723689000000|2024-08-15 02:30:00|502.41|501.01|502.06|500.66|502.76|501.36|501.37|499.97|0
1723689300000|2024-08-15 02:35:00|502.17|500.77|504.37|502.97|504.6|503.2|502.17|500.77|0
1723689600000|2024-08-15 02:40:00|504.14|502.74|504.37|502.97|504.83|503.43|504.02|502.62|0
1723689900000|2024-08-15 02:45:00|504.14|502.74|504.25|502.85|504.37|502.97|503.9|502.5|0
1723690200000|2024-08-15 02:50:00|504.37|502.97|504.59|503.19|505.06|503.66|504.25|502.85|0
1723690500000|2024-08-15 02:55:00|504.36|502.96|504.36|502.96|504.94|503.54|503.9|502.5|0
1723690800000|2024-08-15 03:00:00|504.59|503.19|503.67|502.27|504.82|503.42|503.67|502.27|0
1723691100000|2024-08-15 03:05:00|503.9|502.5|502.74|501.34|504.36|502.96|502.74|501.34|0
1723691400000|2024-08-15 03:10:00|502.51|501.11|503.43|502.03|503.43|502.03|502.51|501.11|0
1723691700000|2024-08-15 03:15:00|503.31|501.91|503.43|502.03|503.43|502.03|502.74|501.34|0
1723692000000|2024-08-15 03:20:00|503.31|501.91|502.96|501.56|503.31|501.91|502.5|501.1|0
1723692300000|2024-08-15 03:25:00|502.84|501.44|502.27|500.87|502.96|501.56|501.92|500.52|0
1723692600000|2024-08-15 03:30:00|502.5|501.1|503.88|502.48|504.58|503.18|502.5|501.1|0
1723692900000|2024-08-15 03:35:00|503.76|502.36|504.8|503.4|505.04|503.64|503.65|502.25|0
1723693200000|2024-08-15 03:40:00|504.91|503.51|504.22|502.82|505.03|503.63|503.99|502.59|0
1723693500000|2024-08-15 03:45:00|504.34|502.94|504.11|502.71|504.34|502.94|503.64|502.24|0
1723693800000|2024-08-15 03:50:00|504.1|502.7|503.64|502.24|504.1|502.7|503.64|502.24|0
1723694100000|2024-08-15 03:55:00|503.75|502.35|503.98|502.58|504.21|502.81|503.75|502.35|0
1723694400000|2024-08-15 04:00:00|503.87|502.47|503.87|502.47|504.56|503.16|503.64|502.24|0
1723694700000|2024-08-15 04:05:00|503.98|502.58|504.44|503.04|504.79|503.39|503.98|502.58|0
1723695000000|2024-08-15 04:10:00|504.56|503.16|504.43|503.03|504.79|503.39|503.86|502.46|0
1723695300000|2024-08-15 04:15:00|504.55|503.15|504.55|503.15|504.79|503.39|504.09|502.69|0
1723695600000|2024-08-15 04:20:00|504.78|503.38|504.78|503.38|505.01|503.61|504.55|503.15|0
1723695900000|2024-08-15 04:25:00|504.89|503.49|504.78|503.38|505.01|503.61|504.66|503.26|0
1723696200000|2024-08-15 04:30:00|505.01|503.61|504.89|503.49|505.01|503.61|504.55|503.15|0
1723696500000|2024-08-15 04:35:00|504.78|503.38|503.96|502.56|504.89|503.49|503.62|502.22|0
1723696800000|2024-08-15 04:40:00|504.08|502.68|503.62|502.22|504.31|502.91|503.39|501.99|0
1723697100000|2024-08-15 04:45:00|503.38|501.98|503.15|501.75|503.62|502.22|502.92|501.52|0
1723697400000|2024-08-15 04:50:00|503.03|501.63|503.84|502.44|503.84|502.44|503.03|501.63|0
1723697700000|2024-08-15 04:55:00|504.07|502.67|503.38|501.98|504.07|502.67|503.38|501.98|0
1723698000000|2024-08-15 05:00:00|503.15|501.75|501.76|500.36|503.15|501.75|501.53|500.13|0
1723698300000|2024-08-15 05:05:00|501.64|500.24|501.99|500.59|502.45|501.05|501.3|499.9|0
1723698600000|2024-08-15 05:10:00|502.22|500.82|501.52|500.12|502.22|500.82|501.29|499.89|0
1723698900000|2024-08-15 05:15:00|501.4|500|501.29|499.89|501.52|500.12|500.83|499.43|0
1723699200000|2024-08-15 05:20:00|501.06|499.66|500.03|498.63|501.17|499.77|499.21|497.81|0
1723699500000|2024-08-15 05:25:00|500.14|498.74|500.02|498.62|500.72|499.32|499.79|498.39|0
1723699800000|2024-08-15 05:30:00|499.79|498.39|500.48|499.08|501.06|499.66|499.44|498.04|0
1723700100000|2024-08-15 05:35:00|500.71|499.31|501.4|500|501.63|500.23|500.25|498.85|0
1723700400000|2024-08-15 05:40:00|501.17|499.77|499.56|498.16|501.17|499.77|499.33|497.93|0
1723700700000|2024-08-15 05:45:00|499.32|497.92|498.86|497.46|499.79|498.39|498.17|496.77|0
1723701000000|2024-08-15 05:50:00|499.09|497.69|499.78|498.38|500.47|499.07|497.59|496.19|0
1723701300000|2024-08-15 05:55:00|500.01|498.61|500.47|499.07|500.93|499.53|499.55|498.15|0
1723701600000|2024-08-15 06:00:00|500.24|498.84|499.31|497.91|500.47|499.07|498.63|497.23|0
1723701900000|2024-08-15 06:05:00|499.55|498.15|499.42|498.02|500.47|499.07|499.19|497.79|0
1723702200000|2024-08-15 06:10:00|499.31|497.91|500.23|498.83|500.46|499.06|498.73|497.33|0
1723702500000|2024-08-15 06:15:00|500.11|498.71|498.93|497.53|500.23|498.83|498.93|497.53|0
1723702800000|2024-08-15 06:20:00|498.58|497.18|495.47|494.07|498.7|497.3|494.43|493.03|0
1723703100000|2024-08-15 06:25:00|495.58|494.18|495.81|494.41|496.62|495.22|495.24|493.84|0
1723703400000|2024-08-15 06:30:00|495.47|494.07|497.65|496.25|497.65|496.25|495.47|494.07|0
1723703700000|2024-08-15 06:35:00|497.54|496.14|499.84|498.44|500.53|499.13|497.31|495.91|0
1723704000000|2024-08-15 06:40:00|499.61|498.21|500.07|498.67|500.3|498.9|499.15|497.75|0
1723704300000|2024-08-15 06:45:00|500.18|498.78|499.14|497.74|500.3|498.9|498.79|497.39|0
1723704600000|2024-08-15 06:50:00|499.25|497.85|500.06|498.66|500.87|499.47|499.14|497.74|0
1723704900000|2024-08-15 06:55:00|500.17|498.77|500.75|499.35|500.75|499.35|500.06|498.66|0
1723705200000|2024-08-15 07:00:00|500.29|498.89|499.36|497.96|500.29|498.89|498.21|496.81|0
1723705500000|2024-08-15 07:05:00|499.13|497.73|500.75|499.35|501.44|500.04|498.67|497.27|0
1723705800000|2024-08-15 07:10:00|500.51|499.11|501.44|500.04|501.55|500.15|498.44|497.04|0
1723706100000|2024-08-15 07:15:00|501.2|499.8|500.28|498.88|502.36|500.96|499.82|498.42|0
1723706400000|2024-08-15 07:20:00|500.05|498.65|502.12|500.72|502.12|500.72|499.13|497.73|0
1723706700000|2024-08-15 07:25:00|502.23|500.83|503.74|502.34|503.74|502.34|501.89|500.49|0
1723707000000|2024-08-15 07:30:00|503.62|502.22|503.04|501.64|503.96|502.56|502.58|501.18|0
1723707300000|2024-08-15 07:35:00|502.69|501.29|503.25|501.85|503.71|502.31|502.69|501.29|0
1723707600000|2024-08-15 07:40:00|503.36|501.96|501.74|500.34|503.48|502.08|501.63|500.23|0
1723707900000|2024-08-15 07:45:00|501.86|500.46|503.24|501.84|503.7|502.3|501.86|500.46|0
1723708200000|2024-08-15 07:50:00|503.12|501.72|503.7|502.3|504.16|502.76|503.01|501.61|0
1723708500000|2024-08-15 07:55:00|503.58|502.18|504.85|503.45|505.09|503.69|503.35|501.95|0
1723708800000|2024-08-15 08:00:00|504.96|503.56|503.93|502.53|504.96|503.56|503.7|502.3|0
1723709100000|2024-08-15 08:05:00|503.7|502.3|502.54|501.14|504.85|503.45|502.31|500.91|0
1723709400000|2024-08-15 08:10:00|502.31|500.91|500.92|499.52|502.65|501.25|500.46|499.06|0
1723709700000|2024-08-15 08:15:00|500.69|499.29|500|498.6|501.84|500.44|500|498.6|0
1723710000000|2024-08-15 08:20:00|500.23|498.83|499.3|497.9|501.15|499.75|498.61|497.21|0
1723710300000|2024-08-15 08:25:00|499.53|498.13|497.46|496.06|499.76|498.36|497.34|495.94|0
1723710600000|2024-08-15 08:30:00|497.22|495.82|493.08|491.68|497.8|496.4|493.08|491.68|0
1723710900000|2024-08-15 08:35:00|493.31|491.91|494.46|493.06|494.69|493.29|493.08|491.68|0
1723711200000|2024-08-15 08:40:00|494.69|493.29|496.57|495.17|496.57|495.17|494.45|493.05|0
1723711500000|2024-08-15 08:45:00|496.8|495.4|497.03|495.63|498.18|496.78|496.8|495.4|0
1723711800000|2024-08-15 08:50:00|496.91|495.51|497.26|495.86|497.49|496.09|496.34|494.94|0
1723712100000|2024-08-15 08:55:00|497.14|495.74|497.02|495.62|498.41|497.01|496.33|494.93|0
1723712400000|2024-08-15 09:00:00|496.9|495.5|497.25|495.85|497.94|496.54|496.67|495.27|0
1723712700000|2024-08-15 09:05:00|497.36|495.96|497.02|495.62|497.48|496.08|496.1|494.7|0
1723713000000|2024-08-15 09:10:00|497.25|495.85|498.51|497.11|498.86|497.46|497.25|495.85|0
1723713300000|2024-08-15 09:15:00|498.4|497|498.17|496.77|498.51|497.11|497.48|496.08|0
1723713600000|2024-08-15 09:20:00|498.4|497|498.39|496.99|499.32|497.92|498.39|496.99|0
1723713900000|2024-08-15 09:25:00|498.62|497.22|499.08|497.68|499.31|497.91|497.7|496.3|0
1723714200000|2024-08-15 09:30:00|499.54|498.14|499.65|498.25|500.23|498.83|498.85|497.45|0
1723714500000|2024-08-15 09:35:00|499.77|498.37|498.62|497.22|500|498.6|498.62|497.22|0
1723714800000|2024-08-15 09:40:00|498.85|497.45|497.92|496.52|499.08|497.68|497.92|496.52|0
1723715100000|2024-08-15 09:45:00|498.03|496.63|499.3|497.9|499.76|498.36|497.92|496.52|0
1723715400000|2024-08-15 09:50:00|499.53|498.13|499.3|497.9|499.87|498.47|499.07|497.67|0
1723715700000|2024-08-15 09:55:00|499.76|498.36|499.76|498.36|500.22|498.82|499.3|497.9|0
1723716000000|2024-08-15 10:00:00|499.87|498.47|500.68|499.28|501.25|499.85|499.53|498.13|0
1723716300000|2024-08-15 10:05:00|500.45|499.05|499.52|498.12|500.68|499.28|499.29|497.89|0
1723716600000|2024-08-15 10:10:00|499.63|498.23|498.14|496.74|499.98|498.58|498.14|496.74|0
1723716900000|2024-08-15 10:15:00|498.02|496.62|496.52|495.12|498.83|497.43|496.29|494.89|0
1723717200000|2024-08-15 10:20:00|496.29|494.89|494.45|493.05|496.4|495|494.22|492.82|0
1723717500000|2024-08-15 10:25:00|493.99|492.59|494.91|493.51|495.6|494.2|493.99|492.59|0
1723717800000|2024-08-15 10:30:00|494.68|493.28|496.05|494.65|496.05|494.65|494.1|492.7|0
1723718100000|2024-08-15 10:35:00|495.82|494.42|494.9|493.5|496.63|495.23|494.9|493.5|0
1723718400000|2024-08-15 10:40:00|495.13|493.73|493.75|492.35|495.59|494.19|493.06|491.66|0
1723718700000|2024-08-15 10:45:00|493.63|492.23|493.29|491.89|494.21|492.81|493.06|491.66|0
1723719000000|2024-08-15 10:50:00|493.17|491.77|493.74|492.34|493.97|492.57|492.37|490.97|0
1723719300000|2024-08-15 10:55:00|493.97|492.57|490.52|489.12|494.2|492.8|490.52|489.12|0
1723719600000|2024-08-15 11:00:00|490.75|489.35|494.66|493.26|494.89|493.49|487.08|485.68|0
1723719900000|2024-08-15 11:05:00|494.43|493.03|495.81|494.41|496.04|494.64|494.31|492.91|0
1723720200000|2024-08-15 11:10:00|495.58|494.18|496.26|494.86|496.5|495.1|494.88|493.48|0
1723720500000|2024-08-15 11:15:00|496.49|495.09|500.87|499.47|501.33|499.93|496.49|495.09|0
1723720800000|2024-08-15 11:20:00|500.75|499.35|502.25|500.85|502.72|501.32|500.64|499.24|0
1723721100000|2024-08-15 11:25:00|502.48|501.08|502.25|500.85|502.95|501.55|501.56|500.16|0
1723721400000|2024-08-15 11:30:00|502.36|500.96|503.17|501.77|504.56|503.16|501.9|500.5|0
1723721700000|2024-08-15 11:35:00|503.4|502|503.17|501.77|503.75|502.35|501.43|500.03|0
1723722000000|2024-08-15 11:40:00|503.4|502|503.63|502.23|504.09|502.69|502.59|501.19|0
1723722300000|2024-08-15 11:45:00|503.51|502.11|503.86|502.46|504.55|503.15|503.17|501.77|0
1723722600000|2024-08-15 11:50:00|503.63|502.23|501.89|500.49|504.32|502.92|501.78|500.38|0
1723722900000|2024-08-15 11:55:00|502.01|500.61|502.7|501.3|503.39|501.99|502.01|500.61|0
1723723200000|2024-08-15 12:00:00|502.81|501.41|502.46|501.06|503.16|501.76|501.77|500.37|0
1723723500000|2024-08-15 12:05:00|502.7|501.3|502.57|501.17|503.39|501.99|502|500.6|0
1723723800000|2024-08-15 12:10:00|502.69|501.29|503.61|502.21|503.85|502.45|502.23|500.83|0
1723724100000|2024-08-15 12:15:00|503.73|502.33|504.65|503.25|504.77|503.37|503.38|501.98|0
1723724400000|2024-08-15 12:20:00|504.77|503.37|504.3|502.9|505.69|504.29|503.38|501.98|0
1723724700000|2024-08-15 12:25:00|504.07|502.67|504.18|502.78|504.3|502.9|500.95|499.55|0
1723725000000|2024-08-15 12:30:00|511.48|510.08|527.27|525.87|527.27|525.87|510.55|509.15|0
1723725300000|2024-08-15 12:35:00|526.57|525.17|531.83|530.43|532.77|531.37|524.69|523.29|0
1723725600000|2024-08-15 12:40:00|532.06|530.66|531.36|529.96|532.06|530.66|529.26|527.86|0
1723725900000|2024-08-15 12:45:00|531.71|530.31|538.62|537.22|538.62|537.22|530.19|528.79|0
1723726200000|2024-08-15 12:50:00|538.86|537.46|540.03|538.63|544.49|543.09|537.56|536.16|0
1723726500000|2024-08-15 12:55:00|539.79|538.39|538.99|537.59|541.56|540.16|538.05|536.65|0
1723726800000|2024-08-15 13:00:00|539.22|537.82|541.44|540.04|542.03|540.63|537.58|536.18|0
1723727100000|2024-08-15 13:05:00|541.33|539.93|536.64|535.24|541.56|540.16|536.41|535.01|0
1723727400000|2024-08-15 13:10:00|536.87|535.47|539.09|537.69|539.56|538.16|535.23|533.83|0
1723727700000|2024-08-15 13:15:00|539.33|537.93|536.63|535.23|539.45|538.05|535.46|534.06|0
1723728000000|2024-08-15 13:20:00|537.34|535.94|537.33|535.93|537.57|536.17|534.76|533.36|0
1723728300000|2024-08-15 13:25:00|537.1|535.7|543.43|542.03|543.66|542.26|536.63|535.23|0
1723728600000|2024-08-15 13:30:00|545.54|544.14|546.48|545.08|548.83|547.43|541.31|539.91|0
1723728900000|2024-08-15 13:35:00|546.71|545.31|545.54|544.14|550|548.6|544.36|542.96|0
1723729200000|2024-08-15 13:40:00|546.47|545.07|540.84|539.44|547.18|545.78|538.5|537.1|0
1723729500000|2024-08-15 13:45:00|541.07|539.67|545.3|543.9|545.3|543.9|538.96|537.56|0
1723729800000|2024-08-15 13:50:00|545.77|544.37|545.88|544.48|547.17|545.77|543.18|541.78|0
1723730100000|2024-08-15 13:55:00|546.54|545.14|549.87|548.47|550.81|549.41|546.54|545.14|0
1723730400000|2024-08-15 14:00:00|549.99|548.59|543.52|542.12|553.88|552.48|542.58|541.18|0
1723730700000|2024-08-15 14:05:00|543.29|541.89|539.57|538.17|543.52|542.12|539.06|537.66|0
1723731000000|2024-08-15 14:10:00|539.81|538.41|545.45|544.05|546.15|544.75|537.93|536.53|0
1723731300000|2024-08-15 14:15:00|545.92|544.52|547.67|546.27|547.8|546.4|543.56|542.16|0
1723731600000|2024-08-15 14:20:00|547.56|546.16|548.15|546.75|549.56|548.16|545.32|543.92|0
1723731900000|2024-08-15 14:25:00|548.38|546.98|551.68|550.28|554.04|552.64|547.67|546.27|0
1723732200000|2024-08-15 14:30:00|552.39|550.99|553.67|552.27|554.16|552.76|551.07|549.67|0
1723732500000|2024-08-15 14:35:00|553.43|552.03|554.37|552.97|556.5|555.1|552.25|550.85|0
1723732800000|2024-08-15 14:40:00|553.67|552.27|556.03|554.63|556.38|554.98|553.67|552.27|0
1723733100000|2024-08-15 14:45:00|555.79|554.39|556.5|555.1|559.57|558.17|555.55|554.15|0
1723733400000|2024-08-15 14:50:00|557.21|555.81|556.26|554.86|557.68|556.28|554.84|553.44|0
1723733700000|2024-08-15 14:55:00|556.73|555.33|556.26|554.86|556.73|555.33|554.13|552.73|0
1723734000000|2024-08-15 15:00:00|556.49|555.09|560.51|559.11|560.51|559.11|555.31|553.91|0
1723734300000|2024-08-15 15:05:00|560.75|559.35|560.27|558.87|560.99|559.59|558.15|556.75|0
1723734600000|2024-08-15 15:10:00|560.04|558.64|563|561.6|563.47|562.07|559.8|558.4|0
1723734900000|2024-08-15 15:15:00|562.76|561.36|564.18|562.78|565.84|564.44|562.05|560.65|0
1723735200000|2024-08-15 15:20:00|563.71|562.31|565.13|563.73|565.36|563.96|563|561.6|0
1723735500000|2024-08-15 15:25:00|564.89|563.49|561.34|559.94|565.6|564.2|561.34|559.94|0
1723735800000|2024-08-15 15:30:00|561.58|560.18|563.23|561.83|564.29|562.89|560.39|558.99|0
1723736100000|2024-08-15 15:35:00|562.28|560.88|563.7|562.3|564.65|563.25|561.1|559.7|0
1723736400000|2024-08-15 15:40:00|563.81|562.41|566.49|565.09|567.49|566.09|563.46|562.06|0
1723736700000|2024-08-15 15:45:00|566.73|565.33|567.2|565.8|567.2|565.8|564.84|563.44|0
1723737000000|2024-08-15 15:50:00|566.96|565.56|566.96|565.56|568.62|567.22|565.66|564.26|0
1723737300000|2024-08-15 15:55:00|567.2|565.8|564.12|562.72|567.91|566.51|563.88|562.48|0
1723737600000|2024-08-15 16:00:00|563.41|562.01|568.38|566.98|568.38|566.98|563.41|562.01|0
1723737900000|2024-08-15 16:05:00|568.14|566.74|567.19|565.79|568.14|566.74|566.72|565.32|0
1723738200000|2024-08-15 16:10:00|567.43|566.03|567.32|565.92|569.21|567.81|566.61|565.21|0
1723738500000|2024-08-15 16:15:00|567.56|566.16|570.39|568.99|571.81|570.41|567.32|565.92|0
1723738800000|2024-08-15 16:20:00|570.86|569.46|573.23|571.83|574.41|573.01|570.63|569.23|0
1723739100000|2024-08-15 16:25:00|572.99|571.59|573.4|572|573.4|572|571.57|570.17|0
1723739400000|2024-08-15 16:30:00|573.63|572.23|572.17|570.77|573.83|572.43|570.75|569.35|0
1723739700000|2024-08-15 16:35:00|572.05|570.65|569.81|568.41|572.64|571.24|569.81|568.41|0
1723740000000|2024-08-15 16:40:00|569.57|568.17|566.5|565.1|570.51|569.11|565.32|563.92|0
1723740300000|2024-08-15 16:45:00|566.27|564.87|564.73|563.33|567.68|566.28|561.79|560.39|0
1723740600000|2024-08-15 16:50:00|565.09|563.69|565.79|564.39|566.73|565.33|563.91|562.51|0
1723740900000|2024-08-15 16:55:00|566.03|564.63|567.67|566.27|568.15|566.75|564.85|563.45|0
1723741200000|2024-08-15 17:00:00|567.44|566.04|566.26|564.86|567.67|566.27|564.14|562.74|0
1723741500000|2024-08-15 17:05:00|566.49|565.09|563.9|562.5|566.96|565.56|563.9|562.5|0
1723741800000|2024-08-15 17:10:00|564.13|562.73|565.55|564.15|566.84|565.44|563.19|561.79|0
1723742100000|2024-08-15 17:15:00|566.02|564.62|566.25|564.85|567.43|566.03|564.95|563.55|0
1723742400000|2024-08-15 17:20:00|566.49|565.09|566.01|564.61|568.37|566.97|565.19|563.79|0
1723742700000|2024-08-15 17:25:00|566.25|564.85|568.61|567.21|570.97|569.57|566.25|564.85|0
1723743000000|2024-08-15 17:30:00|568.84|567.44|571.2|569.8|571.44|570.04|568.84|567.44|0
1723743300000|2024-08-15 17:35:00|570.96|569.56|571.91|570.51|572.15|570.75|570.49|569.09|0
1723743600000|2024-08-15 17:40:00|571.67|570.27|571.2|569.8|572.38|570.98|570.25|568.85|0
1723743900000|2024-08-15 17:45:00|571.43|570.03|573.08|571.68|573.32|571.92|571.2|569.8|0
1723744200000|2024-08-15 17:50:00|572.85|571.45|573.01|571.61|573.84|572.44|572.3|570.9|0
1723744500000|2024-08-15 17:55:00|572.78|571.38|573.96|572.56|573.96|572.56|571.83|570.43|0
1723744800000|2024-08-15 18:00:00|573.72|572.32|575.61|574.21|576.09|574.69|572.77|571.37|0
1723745100000|2024-08-15 18:05:00|575.85|574.45|575.38|573.98|576.32|574.92|574.67|573.27|0
1723745400000|2024-08-15 18:10:00|574.9|573.5|573.01|571.61|575.37|573.97|573.01|571.61|0
1723745700000|2024-08-15 18:15:00|572.77|571.37|574.66|573.26|575.13|573.73|572.06|570.66|0
1723746000000|2024-08-15 18:20:00|574.77|573.37|574.19|572.79|575.13|573.73|573|571.6|0
1723746300000|2024-08-15 18:25:00|573.95|572.55|575.37|573.97|576.32|574.92|573.71|572.31|0
1723746600000|2024-08-15 18:30:00|575.6|574.2|575.37|573.97|576.08|574.68|574.42|573.02|0
1723746900000|2024-08-15 18:35:00|575.6|574.2|575.84|574.44|576.79|575.39|574.65|573.25|0
1723747200000|2024-08-15 18:40:00|575.6|574.2|577.49|576.09|577.73|576.33|575.13|573.73|0
1723747500000|2024-08-15 18:45:00|577.26|575.86|577.02|575.62|577.73|576.33|576.31|574.91|0
1723747800000|2024-08-15 18:50:00|576.78|575.38|576.07|574.67|576.78|575.38|573.7|572.3|0
1723748100000|2024-08-15 18:55:00|575.83|574.43|576.3|574.9|577.02|575.62|575.12|573.72|0
1723748400000|2024-08-15 19:00:00|575.83|574.43|575.35|573.95|575.83|574.43|572.28|570.88|0
1723748700000|2024-08-15 19:05:00|575.12|573.72|577.25|575.85|577.25|575.85|574.05|572.65|0
1723749000000|2024-08-15 19:10:00|576.77|575.37|575.35|573.95|576.77|575.37|573.69|572.29|0
1723749300000|2024-08-15 19:15:00|575.11|573.71|576.3|574.9|577.72|576.32|574.88|573.48|0
1723749600000|2024-08-15 19:20:00|577.01|575.61|577.48|576.08|578.66|577.26|575.82|574.42|0
1723749900000|2024-08-15 19:25:00|577.24|575.84|577.86|576.46|578.43|577.03|575.46|574.06|0
1723750200000|2024-08-15 19:30:00|577.62|576.22|579.04|577.64|579.28|577.88|576.91|575.51|0
1723750500000|2024-08-15 19:35:00|579.28|577.88|579.04|577.64|579.99|578.59|577.86|576.46|0
1723750800000|2024-08-15 19:40:00|579.28|577.88|577.14|575.74|579.52|578.12|577.14|575.74|0
1723751100000|2024-08-15 19:45:00|576.9|575.5|573.59|572.19|577.38|575.98|572.64|571.24|0
1723751400000|2024-08-15 19:50:00|571.45|570.05|570.41|568.73|574.06|572.66|566.96|565.42|0
1723751700000|2024-08-15 19:55:00|572.78|571.1|577.99|576.31|577.99|576.31|567.57|565.89|0
1723752000000|2024-08-15 20:00:00|578.46|576.78|574.55|573.15|579.51|578.11|574.55|573.15|0
1723752300000|2024-08-15 20:05:00|574.31|572.91|576.68|575.28|576.68|575.28|573.83|572.43|0
1723752600000|2024-08-15 20:10:00|576.92|575.52|572.05|570.65|576.92|575.52|572.05|570.65|0
1723752900000|2024-08-15 20:15:00|572.43|570.03|573.14|570.74|573.86|571.46|572.43|570.03|0
1723753200000|2024-08-15 20:20:00|572.91|570.51|574.56|572.16|575.04|572.64|572.91|570.51|0
1723753500000|2024-08-15 20:25:00|574.33|571.93|579.31|576.91|579.31|576.91|574.33|571.93|0
1723753800000|2024-08-15 20:30:00|579.07|576.67|579.31|576.91|579.31|576.91|577.88|575.48|0
1723754100000|2024-08-15 20:35:00|579.07|576.67|579.31|576.91|579.31|576.91|578.59|576.19|0
1723754400000|2024-08-15 20:40:00|579.07|576.67|577.88|575.48|579.07|576.67|577.64|575.24|0
1723754700000|2024-08-15 20:45:00|577.64|575.24|577.4|575|577.88|575.48|577.4|575|0
1723755000000|2024-08-15 20:50:00|577.64|575.24|577.16|574.76|577.88|575.48|576.93|574.53|0
1723755300000|2024-08-15 20:55:00|577.4|575|575.85|573.45|577.4|575|574.31|571.91|0
1723755600000|2024-08-15 21:00:00|575.78|573.38|575.99|573.59|576.49|574.09|575.43|573.03|0
1723755900000|2024-08-15 21:05:00|575.92|573.52|576.2|573.8|576.2|573.8|575.92|573.52|0
1723756200000|2024-08-15 21:10:00|576.44|574.04|576.27|573.87|576.44|574.04|576.13|573.73|0
1723756500000|2024-08-15 21:15:00|576.23|573.83|576.23|573.83|576.34|573.94|575.96|573.56|0
1723756800000|2024-08-15 21:20:00|576.27|573.87|576.58|574.18|576.61|574.21|576.23|573.83|0
1723757100000|2024-08-15 21:25:00|576.54|574.14|576.4|574|576.71|574.31|576.37|573.97|0
1723757400000|2024-08-15 21:30:00|576.27|573.87|576.23|573.83|576.27|573.87|576.16|573.76|0
1723757700000|2024-08-15 21:35:00|576.26|573.86|576.29|573.89|576.43|574.03|576.23|573.83|0
1723758000000|2024-08-15 21:40:00|576.26|573.86|576.47|574.07|576.47|574.07|576.26|573.86|0
1723758300000|2024-08-15 21:45:00|576.26|573.86|576.43|574.03|576.43|574.03|576.26|573.86|0
1723758600000|2024-08-15 21:50:00|576.47|574.07|576.64|574.24|576.68|574.28|576.29|573.89|0
1723758900000|2024-08-15 21:55:00|576.78|574.38|577.01|574.61|577.09|574.69|576.67|574.27|0
1723759200000|2024-08-15 22:00:00|576.07|573.67|579.27|576.87|579.86|577.46|575.35|572.95|0
1723759500000|2024-08-15 22:05:00|579.75|577.35|576.42|574.02|579.75|577.35|575.95|573.55|0
1723759800000|2024-08-15 22:10:00|576.54|574.14|578.67|576.27|579.38|576.98|576.54|574.14|0
1723760100000|2024-08-15 22:15:00|578.8|576.4|578.79|576.39|579.27|576.87|578.32|575.92|0
1723760400000|2024-08-15 22:20:00|579.03|576.63|580.22|577.82|580.45|578.05|579.03|576.63|0
1723760700000|2024-08-15 22:25:00|580.09|577.69|581.64|579.24|581.88|579.48|579.74|577.34|0
1723761000000|2024-08-15 22:30:00|581.4|579|580.56|578.16|581.4|579|580.09|577.69|0
1723761300000|2024-08-15 22:35:00|580.45|578.05|582.7|580.3|584.49|582.09|580.45|578.05|0
1723761600000|2024-08-15 22:40:00|582.83|580.43|581.4|579|583.06|580.66|581.4|579|0
1723761900000|2024-08-15 22:45:00|581.27|578.87|581.75|579.35|582.22|579.82|581.27|578.87|0
1723762200000|2024-08-15 22:50:00|581.87|579.47|581.39|578.99|583.06|580.66|581.39|578.99|0
1723762500000|2024-08-15 22:55:00|581.51|579.11|582.58|580.18|582.82|580.42|581.51|579.11|0
1723762800000|2024-08-15 23:00:00|582.7|580.3|583.53|581.13|583.64|581.24|582.58|580.18|0
1723763100000|2024-08-15 23:05:00|583.64|581.24|583.05|580.65|583.64|581.24|582.58|580.18|0
1723763400000|2024-08-15 23:10:00|583.29|580.89|584.83|582.43|586.62|584.22|582.93|580.53|0
1723763700000|2024-08-15 23:15:00|585.19|582.79|584.71|582.31|585.67|583.27|584.48|582.08|0
1723764000000|2024-08-15 23:20:00|584.95|582.55|586.86|584.46|586.86|584.46|584.71|582.31|0
1723764300000|2024-08-15 23:25:00|586.62|584.22|586.25|583.85|586.86|584.46|585.43|583.03|0
1723764600000|2024-08-15 23:30:00|586.62|584.22|585.06|582.66|586.62|584.22|584.95|582.55|0
1723764900000|2024-08-15 23:35:00|585.19|582.79|584.47|582.07|585.66|583.26|584.47|582.07|0
1723765200000|2024-08-15 23:40:00|584.35|581.95|583.52|581.12|584.47|582.07|581.38|578.98|0
1723765500000|2024-08-15 23:45:00|583.28|580.88|582.56|580.16|583.39|580.99|582.33|579.93|0
1723765800000|2024-08-15 23:50:00|582.44|580.04|582.09|579.69|582.8|580.4|581.85|579.45|0
1723766100000|2024-08-15 23:55:00|582.32|579.92|583.27|580.87|583.27|580.87|582.09|579.69|0
1723766400000|2024-08-16 00:00:00|583.51|581.11|580.66|578.26|583.51|581.11|579.71|577.31|0
1723766700000|2024-08-16 00:05:00|580.42|578.02|580.18|577.78|580.42|578.02|578.75|576.35|0
1723767000000|2024-08-16 00:10:00|579.94|577.54|580.18|577.78|580.65|578.25|579.7|577.3|0
1723767300000|2024-08-16 00:15:00|579.91|578.51|578.49|577.09|580.39|578.99|578.25|576.85|0
1723767600000|2024-08-16 00:20:00|578.25|576.85|578.48|577.08|580.15|578.75|578.01|576.61|0
1723767900000|2024-08-16 00:25:00|578.72|577.32|581|579.6|581.24|579.84|578.72|577.32|0
1723768200000|2024-08-16 00:30:00|581.24|579.84|578.62|577.22|581.71|580.31|578.5|577.1|0
1723768500000|2024-08-16 00:35:00|578.15|576.75|576.84|575.44|578.86|577.46|575.78|574.38|0
1723768800000|2024-08-16 00:40:00|576.96|575.56|577.2|575.8|577.43|576.03|576.25|574.85|0
1723769100000|2024-08-16 00:45:00|577.07|575.67|577.91|576.51|578.86|577.46|576.72|575.32|0
1723769400000|2024-08-16 00:50:00|577.67|576.27|577.9|576.5|578.73|577.33|576.96|575.56|0
1723769700000|2024-08-16 00:55:00|578.02|576.62|579.8|578.4|580.04|578.64|577.78|576.38|0
1723770000000|2024-08-16 01:00:00|579.33|577.93|578.85|577.45|579.8|578.4|578.38|576.98|0
1723770300000|2024-08-16 01:05:00|579.32|577.92|578.01|576.61|579.32|577.92|577.19|575.79|0
1723770600000|2024-08-16 01:10:00|578.14|576.74|577.9|576.5|579.2|577.8|577.18|575.78|0
1723770900000|2024-08-16 01:15:00|577.77|576.37|579.32|577.92|579.79|578.39|577.77|576.37|0
1723771200000|2024-08-16 01:20:00|579.08|577.68|580.03|578.63|580.74|579.34|579.08|577.68|0
1723771500000|2024-08-16 01:25:00|580.5|579.1|581.22|579.82|581.69|580.29|580.03|578.63|0
1723771800000|2024-08-16 01:30:00|581.45|580.05|581.69|580.29|581.93|580.53|581.21|579.81|0
1723772100000|2024-08-16 01:35:00|581.45|580.05|581.56|580.16|581.93|580.53|580.74|579.34|0
1723772400000|2024-08-16 01:40:00|581.45|580.05|583.59|582.19|583.59|582.19|581.45|580.05|0
1723772700000|2024-08-16 01:45:00|583.35|581.95|581.45|580.05|583.59|582.19|581.32|579.92|0
1723773000000|2024-08-16 01:50:00|581.21|579.81|581.92|580.52|582.03|580.63|580.02|578.62|0
1723773300000|2024-08-16 01:55:00|582.03|580.63|581.92|580.52|582.51|581.11|581.92|580.52|0
1723773600000|2024-08-16 02:00:00|582.03|580.63|582.39|580.99|583.34|581.94|581.92|580.52|0
1723773900000|2024-08-16 02:05:00|582.27|580.87|582.63|581.23|582.87|581.47|581.91|580.51|0
1723774200000|2024-08-16 02:10:00|582.39|580.99|582.5|581.1|582.74|581.34|581.68|580.28|0
1723774500000|2024-08-16 02:15:00|582.39|580.99|583.81|582.41|585.24|583.84|582.39|580.99|0
1723774800000|2024-08-16 02:20:00|583.57|582.17|584.05|582.65|584.29|582.89|582.5|581.1|0
1723775100000|2024-08-16 02:25:00|584.29|582.89|583.81|582.41|584.4|583|583.1|581.7|0
1723775400000|2024-08-16 02:30:00|583.69|582.29|583.09|581.69|583.92|582.52|582.86|581.46|0
1723775700000|2024-08-16 02:35:00|582.97|581.57|583.57|582.17|583.81|582.41|582.86|581.46|0
1723776000000|2024-08-16 02:40:00|583.33|581.93|583.8|582.4|583.8|582.4|583.33|581.93|0
1723776300000|2024-08-16 02:45:00|583.57|582.17|583.8|582.4|583.8|582.4|583.56|582.16|0
1723776600000|2024-08-16 02:50:00|583.56|582.16|583.09|581.69|583.8|582.4|582.96|581.56|0
1723776900000|2024-08-16 02:55:00|582.85|581.45|583.32|581.92|583.32|581.92|582.61|581.21|0
1723777200000|2024-08-16 03:00:00|583.56|582.16|583.56|582.16|584.03|582.63|583.32|581.92|0
1723777500000|2024-08-16 03:05:00|583.32|581.92|583.56|582.16|584.51|583.11|583.32|581.92|0
1723777800000|2024-08-16 03:10:00|583.79|582.39|583.32|581.92|584.51|583.11|583.32|581.92|0
1723778100000|2024-08-16 03:15:00|583.08|581.68|584.27|582.87|584.27|582.87|583.08|581.68|0
1723778400000|2024-08-16 03:20:00|584.03|582.63|583.08|581.68|584.27|582.87|583.08|581.68|0
1723778700000|2024-08-16 03:25:00|583.31|581.91|584.26|582.86|584.26|582.86|582.48|581.08|0
1723779000000|2024-08-16 03:30:00|584.14|582.74|584.97|583.57|585.69|584.29|584.02|582.62|0
1723779300000|2024-08-16 03:35:00|584.85|583.45|585.21|583.81|585.21|583.81|584.74|583.34|0
1723779600000|2024-08-16 03:40:00|585.45|584.05|585.21|583.81|585.69|584.29|584.5|583.1|0
1723779900000|2024-08-16 03:45:00|585.45|584.05|585.21|583.81|585.92|584.52|585.21|583.81|0
1723780200000|2024-08-16 03:50:00|585.08|583.68|585.08|583.68|585.32|583.92|584.73|583.33|0
1723780500000|2024-08-16 03:55:00|585.21|583.81|584.73|583.33|585.21|583.81|584.73|583.33|0
1723780800000|2024-08-16 04:00:00|584.6|583.2|584.01|582.61|584.6|583.2|583.65|582.25|0
1723781100000|2024-08-16 04:05:00|583.77|582.37|584.6|583.2|584.72|583.32|583.77|582.37|0
1723781400000|2024-08-16 04:10:00|584.72|583.32|581.39|579.99|584.72|583.32|581.27|579.87|0
1723781700000|2024-08-16 04:15:00|581.15|579.75|582.1|580.7|582.34|580.94|581.15|579.75|0
1723782000000|2024-08-16 04:20:00|581.87|580.47|581.86|580.46|582.34|580.94|581.63|580.23|0
1723782300000|2024-08-16 04:25:00|581.63|580.23|583.4|582|583.4|582|581.39|579.99|0
1723782600000|2024-08-16 04:30:00|583.29|581.89|583.53|582.13|583.64|582.24|582.1|580.7|0
1723782900000|2024-08-16 04:35:00|583.29|581.89|582.69|581.29|583.76|582.36|582.33|580.93|0
1723783200000|2024-08-16 04:40:00|582.57|581.17|583.16|581.76|583.16|581.76|582.1|580.7|0
1723783500000|2024-08-16 04:45:00|583.28|581.88|583.04|581.64|583.28|581.88|582.68|581.28|0
1723783800000|2024-08-16 04:50:00|582.92|581.52|583.04|581.64|583.4|582|582.81|581.41|0
1723784100000|2024-08-16 04:55:00|583.28|581.88|583.04|581.64|583.28|581.88|583.04|581.64|0
1723784400000|2024-08-16 05:00:00|583.28|581.88|583.75|582.35|584.23|582.83|583.04|581.64|0
1723784700000|2024-08-16 05:05:00|583.63|582.23|584.7|583.3|584.82|583.42|583.51|582.11|0
1723785000000|2024-08-16 05:10:00|584.82|583.42|584.46|583.06|584.94|583.54|584.22|582.82|0
1723785300000|2024-08-16 05:15:00|584.7|583.3|585.65|584.25|586.37|584.97|584.7|583.3|0
1723785600000|2024-08-16 05:20:00|585.89|584.49|584.46|583.06|585.89|584.49|584.46|583.06|0
1723785900000|2024-08-16 05:25:00|584.7|583.3|585.89|584.49|586.36|584.96|584.57|583.17|0
1723786200000|2024-08-16 05:30:00|586|584.6|586.6|585.2|586.84|585.44|586|584.6|0
1723786500000|2024-08-16 05:35:00|586.71|585.31|587.07|585.67|587.07|585.67|586.36|584.96|0
1723786800000|2024-08-16 05:40:00|586.83|585.43|587.78|586.38|588.5|587.1|586.83|585.43|0
1723787100000|2024-08-16 05:45:00|587.66|586.26|589.21|587.81|589.21|587.81|587.07|585.67|0
1723787400000|2024-08-16 05:50:00|588.97|587.57|588.97|587.57|589.45|588.05|588.5|587.1|0
1723787700000|2024-08-16 05:55:00|588.73|587.33|588.26|586.86|588.97|587.57|588.02|586.62|0
1723788000000|2024-08-16 06:00:00|588.13|586.73|590.16|588.76|590.16|588.76|588.02|586.62|0
1723788300000|2024-08-16 06:05:00|590.04|588.64|590.16|588.76|590.16|588.76|588.97|587.57|0
1723788600000|2024-08-16 06:10:00|590.04|588.64|589.92|588.52|590.4|589|589.56|588.16|0
1723788900000|2024-08-16 06:15:00|589.79|588.39|589.68|588.28|590.16|588.76|589.2|587.8|0
1723789200000|2024-08-16 06:20:00|589.55|588.15|590.43|589.03|590.67|589.27|588.72|587.32|0
1723789500000|2024-08-16 06:25:00|590.2|588.8|590.67|589.27|590.67|589.27|588.77|587.37|0
1723789800000|2024-08-16 06:30:00|590.43|589.03|589.96|588.56|590.43|589.03|589.72|588.32|0
1723790100000|2024-08-16 06:35:00|590.19|588.79|589.95|588.55|590.43|589.03|589.24|587.84|0
1723790400000|2024-08-16 06:40:00|590.19|588.79|589.48|588.08|591.14|589.74|589.48|588.08|0
1723790700000|2024-08-16 06:45:00|589.24|587.84|590.66|589.26|591.14|589.74|589.24|587.84|0
1723791000000|2024-08-16 06:50:00|590.9|589.5|590.42|589.02|591.61|590.21|590.42|589.02|0
1723791300000|2024-08-16 06:55:00|590.54|589.14|589.23|587.83|590.9|589.5|589.23|587.83|0
1723791600000|2024-08-16 07:00:00|589.47|588.07|589.58|588.18|589.82|588.42|588.52|587.12|0
1723791900000|2024-08-16 07:05:00|589.71|588.31|588.28|586.88|589.82|588.42|587.44|586.04|0
1723792200000|2024-08-16 07:10:00|588.75|587.35|587.09|585.69|589.23|587.83|586.85|585.45|0
1723792500000|2024-08-16 07:15:00|586.85|585.45|586.61|585.21|587.56|586.16|586.14|584.74|0
1723792800000|2024-08-16 07:20:00|586.49|585.09|585.66|584.26|586.85|585.45|584.47|583.07|0
1723793100000|2024-08-16 07:25:00|585.53|584.13|586.37|584.97|586.61|585.21|585.18|583.78|0
1723793400000|2024-08-16 07:30:00|586.13|584.73|584.94|583.54|586.37|584.97|584.47|583.07|0
1723793700000|2024-08-16 07:35:00|584.82|583.42|584.23|582.83|585.65|584.25|583.28|581.88|0
1723794000000|2024-08-16 07:40:00|584.1|582.7|585.65|584.25|585.65|584.25|584.1|582.7|0
1723794300000|2024-08-16 07:45:00|585.18|583.78|583.27|581.87|585.18|583.78|583.27|581.87|0
1723794600000|2024-08-16 07:50:00|582.8|581.4|581.96|580.56|583.99|582.59|581.85|580.45|0
1723794900000|2024-08-16 07:55:00|582.09|580.69|583.51|582.11|583.51|582.11|581.85|580.45|0
1723795200000|2024-08-16 08:00:00|583.03|581.63|584.46|583.06|584.93|583.53|582.43|581.03|0
1723795500000|2024-08-16 08:05:00|584.69|583.29|585.76|584.36|586.83|585.43|584.69|583.29|0
1723795800000|2024-08-16 08:10:00|585.88|584.48|585.88|584.48|587.07|585.67|584.93|583.53|0
1723796100000|2024-08-16 08:15:00|585.99|584.59|585.87|584.47|586.35|584.95|584.8|583.4|0
1723796400000|2024-08-16 08:20:00|585.99|584.59|582.96|581.56|586.11|584.71|582.37|580.97|0
1723796700000|2024-08-16 08:25:00|583.08|581.68|581.65|580.25|583.08|581.68|580.23|578.83|0
1723797000000|2024-08-16 08:30:00|581.89|580.49|580.94|579.54|582.84|581.44|580.7|579.3|0
1723797300000|2024-08-16 08:35:00|580.7|579.3|581.89|580.49|582.84|581.44|580.23|578.83|0
1723797600000|2024-08-16 08:40:00|582|580.6|580.7|579.3|582.36|580.96|578.8|577.4|0
1723797900000|2024-08-16 08:45:00|580.94|579.54|581.88|580.48|582.84|581.44|580.94|579.54|0
1723798200000|2024-08-16 08:50:00|581.76|580.36|582.6|581.2|582.6|581.2|581.65|580.25|0
1723798500000|2024-08-16 08:55:00|582.47|581.07|582.12|580.72|582.59|581.19|581.88|580.48|0
1723798800000|2024-08-16 09:00:00|581.88|580.48|583.54|582.14|583.89|582.49|581.41|580.01|0
1723799100000|2024-08-16 09:05:00|583.3|581.9|583.06|581.66|584.49|583.09|582.35|580.95|0
1723799400000|2024-08-16 09:10:00|582.94|581.54|583.3|581.9|584.25|582.85|582.7|581.3|0
1723799700000|2024-08-16 09:15:00|583.54|582.14|582.7|581.3|583.54|582.14|581.64|580.24|0
1723800000000|2024-08-16 09:20:00|582.94|581.54|584.72|583.32|584.96|583.56|582.94|581.54|0
1723800300000|2024-08-16 09:25:00|584.48|583.08|584.25|582.85|584.72|583.32|584.01|582.61|0
1723800600000|2024-08-16 09:30:00|584.01|582.61|583.53|582.13|584.01|582.61|580.92|579.52|0
1723800900000|2024-08-16 09:35:00|583.41|582.01|583.29|581.89|584.24|582.84|582.82|581.42|0
1723801200000|2024-08-16 09:40:00|584.24|582.84|581.27|579.87|584.24|582.84|580.79|579.39|0
1723801500000|2024-08-16 09:45:00|580.91|579.51|580.44|579.04|581.03|579.63|580.2|578.8|0
1723801800000|2024-08-16 09:50:00|580.2|578.8|579.49|578.09|580.67|579.27|578.54|577.14|0
1723802100000|2024-08-16 09:55:00|579.72|578.32|579.48|578.08|580.55|579.15|579.36|577.96|0
1723802400000|2024-08-16 10:00:00|579.36|577.96|578.3|576.9|579.36|577.96|577.35|575.95|0
1723802700000|2024-08-16 10:05:00|578.29|576.89|575.92|574.52|578.29|576.89|575.45|574.05|0
1723803000000|2024-08-16 10:10:00|576.16|574.76|572.84|571.44|576.16|574.76|572.6|571.2|0
1723803300000|2024-08-16 10:15:00|572.95|571.55|573.31|571.91|574.02|572.62|571.18|569.78|0
1723803600000|2024-08-16 10:20:00|573.19|571.79|573.78|572.38|575.32|573.92|573.19|571.79|0
1723803900000|2024-08-16 10:25:00|573.66|572.26|573.31|571.91|573.78|572.38|571.41|570.01|0
1723804200000|2024-08-16 10:30:00|573.54|572.14|570.46|569.06|574.25|572.85|569.75|568.35|0
1723804500000|2024-08-16 10:35:00|570.23|568.83|570.46|569.06|571.88|570.48|569.04|567.64|0
1723804800000|2024-08-16 10:40:00|570.22|568.82|572.35|570.95|572.47|571.07|569.99|568.59|0
1723805100000|2024-08-16 10:45:00|572.12|570.72|572.11|570.71|572.35|570.95|569.98|568.58|0
1723805400000|2024-08-16 10:50:00|571.88|570.48|572.11|570.71|572.35|570.95|570.69|569.29|0
1723805700000|2024-08-16 10:55:00|572.35|570.95|573.53|572.13|573.53|572.13|572.35|570.95|0
1723806000000|2024-08-16 11:00:00|573.29|571.89|571.87|570.47|574.24|572.84|571.63|570.23|0
1723806300000|2024-08-16 11:05:00|571.99|570.59|570.8|569.4|572.82|571.42|569.74|568.34|0
1723806600000|2024-08-16 11:10:00|570.92|569.52|569.97|568.57|571.87|570.47|569.26|567.86|0
1723806900000|2024-08-16 11:15:00|569.85|568.45|569.26|567.86|571.03|569.63|569.26|567.86|0
1723807200000|2024-08-16 11:20:00|569.5|568.1|571.15|569.75|571.63|570.23|569.26|567.86|0
1723807500000|2024-08-16 11:25:00|571.39|569.99|569.73|568.33|572.1|570.7|569.73|568.33|0
1723807800000|2024-08-16 11:30:00|569.49|568.09|569.26|567.86|570.68|569.28|568.07|566.67|0
1723808100000|2024-08-16 11:35:00|569.49|568.09|572.21|570.81|572.57|571.17|569.49|568.09|0
1723808400000|2024-08-16 11:40:00|572.09|570.69|568.07|566.67|572.57|571.17|568.07|566.67|0
1723808700000|2024-08-16 11:45:00|568.31|566.91|570.43|569.03|570.91|569.51|567.6|566.2|0
1723809000000|2024-08-16 11:50:00|570.2|568.8|567.83|566.43|570.91|569.51|567.23|565.83|0
1723809300000|2024-08-16 11:55:00|567.59|566.19|567.35|565.95|568.77|567.37|566.88|565.48|0
1723809600000|2024-08-16 12:00:00|567.83|566.43|566.88|565.48|569.24|567.84|566.64|565.24|0
1723809900000|2024-08-16 12:05:00|567.35|565.95|568.06|566.66|569.95|568.55|566.4|565|0
1723810200000|2024-08-16 12:10:00|567.94|566.54|564.98|563.58|568.06|566.66|564.75|563.35|0
1723810500000|2024-08-16 12:15:00|565.22|563.82|561.2|559.8|565.22|563.82|561.2|559.8|0
1723810800000|2024-08-16 12:20:00|561.44|560.04|561.44|560.04|561.67|560.27|559.79|558.39|0
1723811100000|2024-08-16 12:25:00|561.2|559.8|561.2|559.8|561.44|560.04|559.55|558.15|0
1723811400000|2024-08-16 12:30:00|561.43|560.03|550.83|549.43|561.43|560.03|550.83|549.43|0
1723811700000|2024-08-16 12:35:00|550.94|549.54|549.65|548.25|555.3|553.9|549.65|548.25|0
1723812000000|2024-08-16 12:40:00|550.36|548.96|551.86|550.46|553.99|552.59|549.05|547.65|0
1723812300000|2024-08-16 12:45:00|552.1|550.7|551.03|549.63|553.75|552.35|549.98|548.58|0
1723812600000|2024-08-16 12:50:00|551.15|549.75|549.74|548.34|551.15|549.75|547.15|545.75|0
1723812900000|2024-08-16 12:55:00|550.21|548.81|552.33|550.93|553.27|551.87|549.5|548.1|0
1723813200000|2024-08-16 13:00:00|551.86|550.46|555.16|553.76|555.27|553.87|551.62|550.22|0
1723813500000|2024-08-16 13:05:00|555.39|553.99|554.45|553.05|556.1|554.7|553.74|552.34|0
1723813800000|2024-08-16 13:10:00|554.21|552.81|555.03|553.63|555.03|553.63|552.56|551.16|0
1723814100000|2024-08-16 13:15:00|555.15|553.75|558.22|556.82|558.45|557.05|555.15|553.75|0
1723814400000|2024-08-16 13:20:00|558.33|556.93|556.56|555.16|558.8|557.4|556.44|555.04|0
1723814700000|2024-08-16 13:25:00|556.09|554.69|558.69|557.29|558.92|557.52|553.02|551.62|0
1723815000000|2024-08-16 13:30:00|562|560.6|562.43|561.03|564.56|563.16|557.47|556.07|0
1723815300000|2024-08-16 13:35:00|562.67|561.27|563.96|562.56|565.04|563.64|561.01|559.61|0
1723815600000|2024-08-16 13:40:00|563.61|562.21|563.85|562.45|568.35|566.95|562.9|561.5|0
1723815900000|2024-08-16 13:45:00|564.32|562.92|566.45|565.05|567.4|566|562.3|560.9|0
1723816200000|2024-08-16 13:50:00|566.69|565.29|568.58|567.18|570.24|568.84|565.74|564.34|0
1723816500000|2024-08-16 13:55:00|568.35|566.95|567.51|566.11|570|568.6|565.26|563.86|0
1723816800000|2024-08-16 14:00:00|567.98|566.58|573.32|571.92|576.89|575.49|567.98|566.58|0
1723817100000|2024-08-16 14:05:00|572.85|571.45|572.13|570.73|576.17|574.77|570.24|568.84|0
1723817400000|2024-08-16 14:10:00|571.54|570.14|572.61|571.21|573.8|572.4|570.95|569.55|0
1723817700000|2024-08-16 14:15:00|572.84|571.44|578.31|576.91|578.54|577.14|572.72|571.32|0
1723818000000|2024-08-16 14:20:00|578.07|576.67|574.5|573.1|579.73|578.33|574.03|572.63|0
1723818300000|2024-08-16 14:25:00|573.55|572.15|573.55|572.15|575.93|574.53|572.6|571.2|0
1723818600000|2024-08-16 14:30:00|573.79|572.39|571.18|569.78|575.45|574.05|569.99|568.59|0
1723818900000|2024-08-16 14:35:00|571.65|570.25|571.89|570.49|574.14|572.74|568.8|567.4|0
1723819200000|2024-08-16 14:40:00|571.41|570.01|569.51|568.11|571.89|570.49|567.14|565.74|0
1723819500000|2024-08-16 14:45:00|568.8|567.4|562.88|561.48|571.88|570.48|561.22|559.82|0
1723819800000|2024-08-16 14:50:00|563.59|562.19|565.72|564.32|572.36|570.96|563.59|562.19|0
1723820100000|2024-08-16 14:55:00|565.95|564.55|566.19|564.79|569.27|567.87|565|563.6|0
1723820400000|2024-08-16 15:00:00|565.95|564.55|569.98|568.58|569.98|568.58|565|563.6|0
1723820700000|2024-08-16 15:05:00|569.5|568.1|569.03|567.63|571.16|569.76|566.9|565.5|0
1723821000000|2024-08-16 15:10:00|569.26|567.86|568.86|567.46|570.05|568.65|566.66|565.26|0
1723821300000|2024-08-16 15:15:00|569.58|568.18|567.99|566.59|569.58|568.18|565.14|563.74|0
1723821600000|2024-08-16 15:20:00|568.23|566.83|568.7|567.3|568.94|567.54|564.43|563.03|0
1723821900000|2024-08-16 15:25:00|568.94|567.54|570.36|568.96|571.79|570.39|567.28|565.88|0
1723822200000|2024-08-16 15:30:00|570.6|569.2|568.94|567.54|572.03|570.63|568.94|567.54|0
1723822500000|2024-08-16 15:35:00|569.17|567.77|572.26|570.86|573.69|572.29|569.17|567.77|0
1723822800000|2024-08-16 15:40:00|572.5|571.1|574.38|572.98|575.1|573.7|572.26|570.86|0
1723823100000|2024-08-16 15:45:00|574.62|573.22|574.86|573.46|576.76|575.36|574.38|572.98|0
1723823400000|2024-08-16 15:50:00|575.1|573.7|577|575.6|577.24|575.84|572.48|571.08|0
1723823700000|2024-08-16 15:55:00|576.76|575.36|577.23|575.83|578.9|577.5|576.76|575.36|0
1723824000000|2024-08-16 16:00:00|577|575.6|576.28|574.88|577.95|576.55|575.8|574.4|0
1723824300000|2024-08-16 16:05:00|576.52|575.12|578.66|577.26|578.9|577.5|575.57|574.17|0
1723824600000|2024-08-16 16:10:00|578.9|577.5|582.95|581.55|582.95|581.55|578.66|577.26|0
1723824900000|2024-08-16 16:15:00|583.19|581.79|583.9|582.5|585.09|583.69|582.95|581.55|0
1723825200000|2024-08-16 16:20:00|584.14|582.74|584.61|583.21|584.85|583.45|582.23|580.83|0
1723825500000|2024-08-16 16:25:00|584.85|583.45|582.7|581.3|584.85|583.45|580.8|579.4|0
1723825800000|2024-08-16 16:30:00|582.94|581.54|584.37|582.97|585.09|583.69|581.51|580.11|0
1723826100000|2024-08-16 16:35:00|584.61|583.21|586.1|584.7|586.28|584.88|583.66|582.26|0
1723826400000|2024-08-16 16:40:00|585.87|584.47|585.15|583.75|586.1|584.7|583.72|582.32|0
1723826700000|2024-08-16 16:45:00|584.91|583.51|586.1|584.7|586.1|584.7|583.48|582.08|0
1723827000000|2024-08-16 16:50:00|586.22|584.82|588.25|586.85|588.36|586.96|585.62|584.22|0
1723827300000|2024-08-16 16:55:00|588.48|587.08|591.82|590.42|593.5|592.1|587.77|586.37|0
1723827600000|2024-08-16 17:00:00|592.54|591.14|589.67|588.27|592.78|591.38|588.48|587.08|0
1723827900000|2024-08-16 17:05:00|589.79|588.39|587.76|586.36|590.87|589.47|587.05|585.65|0
1723828200000|2024-08-16 17:10:00|588|586.6|588.95|587.55|589.67|588.27|587.52|586.12|0
1723828500000|2024-08-16 17:15:00|588.72|587.32|590.3|588.9|590.41|589.01|587.28|585.88|0
1723828800000|2024-08-16 17:20:00|590.41|589.01|590.53|589.13|590.77|589.37|588.86|587.46|0
1723829100000|2024-08-16 17:25:00|590.77|589.37|589.82|588.42|591.25|589.85|587.43|586.03|0
1723829400000|2024-08-16 17:30:00|590.05|588.65|589.81|588.41|591.01|589.61|589.58|588.18|0
1723829700000|2024-08-16 17:35:00|590.05|588.65|591|589.6|591.24|589.84|589.57|588.17|0
1723830000000|2024-08-16 17:40:00|591.24|589.84|592.43|591.03|592.43|591.03|589.45|588.05|0
1723830300000|2024-08-16 17:45:00|591.96|590.56|590.05|588.65|592.43|591.03|588.85|587.45|0
1723830600000|2024-08-16 17:50:00|589.81|588.41|585.29|583.89|590.05|588.65|584.09|582.69|0
1723830900000|2024-08-16 17:55:00|585.53|584.13|589.46|588.06|589.58|588.18|585.53|584.13|0
1723831200000|2024-08-16 18:00:00|589.34|587.94|586|584.6|589.34|587.94|585.77|584.37|0
1723831500000|2024-08-16 18:05:00|585.77|584.37|583.79|582.39|586.24|584.84|583.55|582.15|0
1723831800000|2024-08-16 18:10:00|584.03|582.63|583.55|582.15|585.1|583.7|582.6|581.2|0
1723832100000|2024-08-16 18:15:00|583.79|582.39|587.47|586.07|587.6|586.2|583.79|582.39|0
1723832400000|2024-08-16 18:20:00|587.6|586.2|584.26|582.86|587.6|586.2|583.79|582.39|0
1723832700000|2024-08-16 18:25:00|584.5|583.1|587.12|585.72|587.59|586.19|584.26|582.86|0
1723833000000|2024-08-16 18:30:00|587.23|585.83|587.83|586.43|587.83|586.43|585.93|584.53|0
1723833300000|2024-08-16 18:35:00|588.07|586.67|586.93|585.53|588.6|587.2|586.45|585.05|0
1723833600000|2024-08-16 18:40:00|587.17|585.77|584.07|582.67|588.12|586.72|584.07|582.67|0
1723833900000|2024-08-16 18:45:00|584.54|583.14|585.61|584.21|585.73|584.33|583.59|582.19|0
1723834200000|2024-08-16 18:50:00|586.09|584.69|588.35|586.95|588.59|587.19|584.3|582.9|0
1723834500000|2024-08-16 18:55:00|588.59|587.19|589.78|588.38|590.74|589.34|588.11|586.71|0
1723834800000|2024-08-16 19:00:00|589.54|588.14|588.59|587.19|590.74|589.34|588.35|586.95|0
1723835100000|2024-08-16 19:05:00|588.83|587.43|587.87|586.47|590.26|588.86|587.63|586.23|0
1723835400000|2024-08-16 19:10:00|587.63|586.23|587.63|586.23|588.59|587.19|586.44|585.04|0
1723835700000|2024-08-16 19:15:00|587.39|585.99|587.87|586.47|588.11|586.71|586.44|585.04|0
1723836000000|2024-08-16 19:20:00|587.63|586.23|586.2|584.8|587.63|586.23|585.01|583.61|0
1723836300000|2024-08-16 19:25:00|585.96|584.56|585|583.6|587.15|585.75|584.77|583.37|0
1723836600000|2024-08-16 19:30:00|584.77|583.37|587.15|585.75|587.39|585.99|584.29|582.89|0
1723836900000|2024-08-16 19:35:00|586.91|585.51|586.91|585.51|588.34|586.94|586.19|584.79|0
1723837200000|2024-08-16 19:40:00|586.67|585.27|584.52|583.12|587.86|586.46|584.52|583.12|0
1723837500000|2024-08-16 19:45:00|584.76|583.36|581.19|579.79|585.24|583.84|580|578.6|0
1723837800000|2024-08-16 19:50:00|582.14|580.74|583.33|581.93|584.04|582.64|580.95|579.55|0
1723838100000|2024-08-16 19:55:00|583.09|581.69|586.42|585.02|586.9|585.5|582.14|580.74|0
1723838400000|2024-08-16 20:00:00|586.66|585.26|587.25|585.85|587.85|586.45|584.76|583.36|0
1723838700000|2024-08-16 20:05:00|587.61|586.21|587.37|585.97|588.09|586.69|586.42|585.02|0
1723839000000|2024-08-16 20:10:00|587.61|586.21|588.8|587.4|589.52|588.12|587.37|585.97|0
1724027100000|2024-08-19 00:25:00|595.11|593.71|595.35|593.95|595.7|594.3|594.87|593.47|0
1724027400000|2024-08-19 00:30:00|595.11|593.71|595.58|594.18|596.66|595.26|594.87|593.47|0
1724027700000|2024-08-19 00:35:00|595.82|594.42|595.82|594.42|596.3|594.9|594.87|593.47|0
1724028000000|2024-08-19 00:40:00|595.58|594.18|596.54|595.14|597.02|595.62|595.1|593.7|0
1724028300000|2024-08-19 00:45:00|596.78|595.38|596.06|594.66|597.02|595.62|596.06|594.66|0
1724028600000|2024-08-19 00:50:00|595.82|594.42|595.82|594.42|596.77|595.37|594.38|592.98|0
1724028900000|2024-08-19 00:55:00|595.58|594.18|594.73|593.33|595.58|594.18|593.9|592.5|0
1724029200000|2024-08-19 01:00:00|594.62|593.22|593.18|591.78|594.86|593.46|593.06|591.66|0
1724029500000|2024-08-19 01:05:00|593.42|592.02|593.42|592.02|594.01|592.61|592.23|590.83|0
1724029800000|2024-08-19 01:10:00|593.66|592.26|594.37|592.97|595.09|593.69|593.66|592.26|0
1724030100000|2024-08-19 01:15:00|594.49|593.09|593.89|592.49|594.49|593.09|592.46|591.06|0
1724030400000|2024-08-19 01:20:00|593.66|592.26|593.65|592.25|594.61|593.21|592.7|591.3|0
1724030700000|2024-08-19 01:25:00|593.77|592.37|592.22|590.82|593.77|592.37|591.98|590.58|0
1724031000000|2024-08-19 01:30:00|592.46|591.06|592.93|591.53|593.65|592.25|592.22|590.82|0
1724031300000|2024-08-19 01:35:00|592.69|591.29|592.93|591.53|593.05|591.65|591.74|590.34|0
1724031600000|2024-08-19 01:40:00|593.05|591.65|594|592.6|594.12|592.72|592.69|591.29|0
1724031900000|2024-08-19 01:45:00|593.88|592.48|593.88|592.48|594.36|592.96|593.17|591.77|0
1724032200000|2024-08-19 01:50:00|593.76|592.36|593.4|592|593.76|592.36|592.93|591.53|0
1724032500000|2024-08-19 01:55:00|593.16|591.76|594.6|593.2|595.07|593.67|592.93|591.53|0
1724032800000|2024-08-19 02:00:00|594.84|593.44|594.95|593.55|595.31|593.91|594.6|593.2|0
1724033100000|2024-08-19 02:05:00|595.07|593.67|594.83|593.43|595.55|594.15|594.35|592.95|0
1724033400000|2024-08-19 02:10:00|594.59|593.19|594.47|593.07|595.19|593.79|593.88|592.48|0
1724033700000|2024-08-19 02:15:00|594.59|593.19|595.31|593.91|595.31|593.91|594.59|593.19|0
1724034000000|2024-08-19 02:20:00|595.42|594.02|595.54|594.14|595.78|594.38|595.31|593.91|0
1724034300000|2024-08-19 02:25:00|595.42|594.02|595.54|594.14|595.9|594.5|594.83|593.43|0
1724034600000|2024-08-19 02:30:00|595.3|593.9|593.63|592.23|595.3|593.9|593.63|592.23|0
1724034900000|2024-08-19 02:35:00|593.74|592.34|593.86|592.46|594.34|592.94|593.63|592.23|0
1724035200000|2024-08-19 02:40:00|593.74|592.34|594.1|592.7|594.34|592.94|593.5|592.1|0
1724035500000|2024-08-19 02:45:00|594.22|592.82|594.82|593.42|594.93|593.53|594.1|592.7|0
1724035800000|2024-08-19 02:50:00|594.93|593.53|595.53|594.13|595.77|594.37|594.69|593.29|0
1724036100000|2024-08-19 02:55:00|595.41|594.01|595.05|593.65|596.01|594.61|595.05|593.65|0
1724036400000|2024-08-19 03:00:00|595.17|593.77|595.77|594.37|596.01|594.61|595.05|593.65|0
1724036700000|2024-08-19 03:05:00|596.01|594.61|595.77|594.37|596.01|594.61|595.53|594.13|0
1724037000000|2024-08-19 03:10:00|595.53|594.13|595.53|594.13|596|594.6|595.16|593.76|0
1724037300000|2024-08-19 03:15:00|595.4|594|595.28|593.88|595.76|594.36|595.28|593.88|0
1724037600000|2024-08-19 03:20:00|595.4|594|595.52|594.12|596|594.6|595.16|593.76|0
1724037900000|2024-08-19 03:25:00|595.76|594.36|596.24|594.84|596.72|595.32|595.52|594.12|0
1724038200000|2024-08-19 03:30:00|596.11|594.71|597.19|595.79|597.43|596.03|595.76|594.36|0
1724038500000|2024-08-19 03:35:00|597.43|596.03|595.15|593.75|597.67|596.27|595.04|593.64|0
1724038800000|2024-08-19 03:40:00|595.04|593.64|593.84|592.44|595.52|594.12|593.36|591.96|0
1724039100000|2024-08-19 03:45:00|593.96|592.56|593.84|592.44|594.56|593.16|593.6|592.2|0
1724039400000|2024-08-19 03:50:00|593.95|592.55|593.36|591.96|594.56|593.16|593.23|591.83|0
1724039700000|2024-08-19 03:55:00|593.6|592.2|593.36|591.96|593.71|592.31|592.4|591|0
1724040000000|2024-08-19 04:00:00|593.12|591.72|592.64|591.24|593.6|592.2|591.92|590.52|0
1724040300000|2024-08-19 04:05:00|592.51|591.11|592.27|590.87|592.64|591.24|592.16|590.76|0
1724040600000|2024-08-19 04:10:00|592.4|591|592.87|591.47|593.11|591.71|592.4|591|0
1724040900000|2024-08-19 04:15:00|592.99|591.59|592.87|591.47|593.11|591.71|592.63|591.23|0
1724041200000|2024-08-19 04:20:00|593.11|591.71|593.11|591.71|593.22|591.82|592.39|590.99|0
1724041500000|2024-08-19 04:25:00|592.87|591.47|592.87|591.47|593.35|591.95|592.75|591.35|0
1724041800000|2024-08-19 04:30:00|592.63|591.23|590.35|588.95|592.63|591.23|589.52|588.12|0
1724042100000|2024-08-19 04:35:00|590.48|589.08|586.18|584.78|590.48|589.08|584.03|582.63|0
1724042400000|2024-08-19 04:40:00|586.42|585.02|585.1|583.7|586.89|585.49|584.51|583.11|0
1724042700000|2024-08-19 04:45:00|584.98|583.58|586.65|585.25|587.13|585.73|584.98|583.58|0
1724043000000|2024-08-19 04:50:00|586.53|585.13|587.6|586.2|587.6|586.2|585.46|584.06|0
1724043300000|2024-08-19 04:55:00|587.36|585.96|587.12|585.72|587.6|586.2|586.65|585.25|0
1724043600000|2024-08-19 05:00:00|587|585.6|588.79|587.39|589.51|588.11|587|585.6|0
1724043900000|2024-08-19 05:05:00|588.91|587.51|588.79|587.39|589.03|587.63|588.08|586.68|0
1724044200000|2024-08-19 05:10:00|588.55|587.15|587.95|586.55|588.79|587.39|587.12|585.72|0
1724044500000|2024-08-19 05:15:00|587.83|586.43|588.55|587.15|589.03|587.63|587.59|586.19|0
1724044800000|2024-08-19 05:20:00|588.07|586.67|586.4|585|588.07|586.67|585.21|583.81|0
1724045100000|2024-08-19 05:25:00|586.16|584.76|584.36|582.96|586.51|585.11|583.06|581.66|0
1724045400000|2024-08-19 05:30:00|584.49|583.09|584.01|582.61|586.03|584.63|582.1|580.7|0
1724045700000|2024-08-19 05:35:00|583.77|582.37|584.96|583.56|585.68|584.28|583.06|581.66|0
1724046000000|2024-08-19 05:40:00|584.72|583.32|586.27|584.87|586.39|584.99|584.72|583.32|0
1724046300000|2024-08-19 05:45:00|586.15|584.75|585.79|584.39|586.15|584.75|584.01|582.61|0
1724046600000|2024-08-19 05:50:00|585.91|584.51|584|582.6|585.91|584.51|584|582.6|0
1724046900000|2024-08-19 05:55:00|583.76|582.36|583.28|581.88|583.76|582.36|582.33|580.93|0
1724047200000|2024-08-19 06:00:00|583.52|582.12|584.71|583.31|585.19|583.79|582.81|581.41|0
1724047500000|2024-08-19 06:05:00|584.48|583.08|579.47|578.07|584.95|583.55|579.23|577.83|0
1724047800000|2024-08-19 06:10:00|579.58|578.18|580.66|579.26|581.14|579.74|579.58|578.18|0
1724048100000|2024-08-19 06:15:00|580.77|579.37|580.05|578.65|581.85|580.45|579.58|578.18|0
1724048400000|2024-08-19 06:20:00|579.7|578.3|579.58|578.18|580.29|578.89|578.99|577.59|0
1724048700000|2024-08-19 06:25:00|579.7|578.3|579.81|578.41|580.65|579.25|579.34|577.94|0
1724049000000|2024-08-19 06:30:00|580.05|578.65|580.74|579.34|581.22|579.82|578.98|577.58|0
1724049300000|2024-08-19 06:35:00|580.86|579.46|580.98|579.58|581.93|580.53|580.74|579.34|0
1724049600000|2024-08-19 06:40:00|581.09|579.69|582.16|580.76|582.75|581.35|581.09|579.69|0
1724049900000|2024-08-19 06:45:00|581.45|580.05|581.21|579.81|581.92|580.52|580.74|579.34|0
1724050200000|2024-08-19 06:50:00|581.32|579.92|580.26|578.86|581.45|580.05|580.26|578.86|0
1724050500000|2024-08-19 06:55:00|580.02|578.62|580.49|579.09|580.5|579.1|580.02|578.62|0
1724050800000|2024-08-19 07:00:00|580.37|578.97|582.39|580.99|583.58|582.18|580.37|578.97|0
1724051100000|2024-08-19 07:05:00|582.15|580.75|583.81|582.41|584.52|583.12|582.15|580.75|0
1724051400000|2024-08-19 07:10:00|583.57|582.17|583.81|582.41|584.52|583.12|583.34|581.94|0
1724051700000|2024-08-19 07:15:00|583.69|582.29|583.3|581.9|584.72|583.32|583.06|581.66|0
1724052000000|2024-08-19 07:20:00|583.06|581.66|582.34|580.94|583.65|582.25|580.68|579.28|0
1724052300000|2024-08-19 07:25:00|582.58|581.18|585.91|584.51|585.91|584.51|582.58|581.18|0
1724052600000|2024-08-19 07:30:00|586.02|584.62|585.91|584.51|586.02|584.62|584.72|583.32|0
1724052900000|2024-08-19 07:35:00|585.67|584.27|584.72|583.32|585.91|584.51|584.48|583.08|0
1724053200000|2024-08-19 07:40:00|584.48|583.08|586.85|585.45|586.85|585.45|583.76|582.36|0
1724053500000|2024-08-19 07:45:00|586.62|585.22|585.54|584.14|587.33|585.93|585.19|583.79|0
1724053800000|2024-08-19 07:50:00|585.42|584.02|583.16|581.76|585.66|584.26|583.05|581.65|0
1724054100000|2024-08-19 07:55:00|583.28|581.88|583.76|582.36|584.47|583.07|582.57|581.17|0
1724054400000|2024-08-19 08:00:00|583.99|582.59|580.9|579.5|585.42|584.02|579.95|578.55|0
1724054700000|2024-08-19 08:05:00|580.67|579.27|578.53|577.13|580.67|579.27|574.73|573.33|0
1724055000000|2024-08-19 08:10:00|578.76|577.36|579.24|577.84|580.19|578.79|578.53|577.13|0
1724055300000|2024-08-19 08:15:00|579.47|578.07|581.61|580.21|582.56|581.16|578.76|577.36|0
1724055600000|2024-08-19 08:20:00|581.37|579.97|582.32|580.92|583.51|582.11|581.37|579.97|0
1724055900000|2024-08-19 08:25:00|582.56|581.16|582.91|581.51|583.27|581.87|581.13|579.73|0
1724056200000|2024-08-19 08:30:00|583.03|581.63|582.55|581.15|583.03|581.63|581.84|580.44|0
1724056500000|2024-08-19 08:35:00|582.43|581.03|582.55|581.15|584.22|582.82|582.19|580.79|0
1724056800000|2024-08-19 08:40:00|582.31|580.91|583.26|581.86|583.61|582.21|580.89|579.49|0
1724057100000|2024-08-19 08:45:00|583.38|581.98|584.09|582.69|585.64|584.24|583.26|581.86|0
1724057400000|2024-08-19 08:50:00|583.97|582.57|584.92|583.52|585.4|584|582.55|581.15|0
1724057700000|2024-08-19 08:55:00|584.8|583.4|585.63|584.23|586.11|584.71|584.68|583.28|0
1724058000000|2024-08-19 09:00:00|585.75|584.35|583.49|582.09|586.11|584.71|583.49|582.09|0
1724058300000|2024-08-19 09:05:00|583.37|581.97|582.54|581.14|583.97|582.57|581.83|580.43|0
1724058600000|2024-08-19 09:10:00|582.3|580.9|581.23|579.83|582.3|580.9|580.88|579.48|0
1724058900000|2024-08-19 09:15:00|581.35|579.95|581.46|580.06|582.3|580.9|580.87|579.47|0
1724059200000|2024-08-19 09:20:00|581.58|580.18|582.77|581.37|583.01|581.61|581.58|580.18|0
1724059500000|2024-08-19 09:25:00|582.53|581.13|584.91|583.51|585.15|583.75|582.53|581.13|0
1724059800000|2024-08-19 09:30:00|585.15|583.75|585.62|584.22|586.33|584.93|584.67|583.27|0
1724060100000|2024-08-19 09:35:00|585.38|583.98|585.38|583.98|585.86|584.46|585.14|583.74|0
1724060400000|2024-08-19 09:40:00|585.26|583.86|584.19|582.79|585.26|583.86|583.48|582.08|0
1724060700000|2024-08-19 09:45:00|584.3|582.9|582.52|581.12|584.3|582.9|581.81|580.41|0
1724061000000|2024-08-19 09:50:00|583.24|581.84|583.71|582.31|583.95|582.55|583.11|581.71|0
1724061300000|2024-08-19 09:55:00|583.47|582.07|584.53|583.13|585.61|584.21|583.23|581.83|0
1724061600000|2024-08-19 10:00:00|584.42|583.02|587.75|586.35|587.75|586.35|584.18|582.78|0
1724061900000|2024-08-19 10:05:00|587.86|586.46|587.98|586.58|589.18|587.78|587.51|586.11|0
1724062200000|2024-08-19 10:10:00|588.1|586.7|588.22|586.82|588.46|587.06|587.03|585.63|0
1724062500000|2024-08-19 10:15:00|588.46|587.06|586.79|585.39|588.46|587.06|586.31|584.91|0
1724062800000|2024-08-19 10:20:00|586.67|585.27|587.85|586.45|587.98|586.58|586.55|585.15|0
1724063100000|2024-08-19 10:25:00|587.98|586.58|586.79|585.39|588.57|587.17|586.79|585.39|0
1724063400000|2024-08-19 10:30:00|586.9|585.5|586.55|585.15|587.26|585.86|586.19|584.79|0
1724063700000|2024-08-19 10:35:00|586.78|585.38|585.59|584.19|586.78|585.38|585.23|583.83|0
1724064000000|2024-08-19 10:40:00|585.47|584.07|585.24|583.84|585.83|584.43|584.64|583.24|0
1724064300000|2024-08-19 10:45:00|585.48|584.08|586.43|585.03|586.91|585.51|585.48|584.08|0
1724064600000|2024-08-19 10:50:00|586.67|585.27|584.76|583.36|586.78|585.38|583.81|582.41|0
1724064900000|2024-08-19 10:55:00|584.52|583.12|583.8|582.4|585|583.6|583.57|582.17|0
1724065200000|2024-08-19 11:00:00|583.92|582.52|585.23|583.83|585.95|584.55|583.57|582.17|0
1724065500000|2024-08-19 11:05:00|585.11|583.71|586.18|584.78|586.9|585.5|584.75|583.35|0
1724065800000|2024-08-19 11:10:00|586.3|584.9|589.28|587.88|589.52|588.12|586.3|584.9|0
1724066100000|2024-08-19 11:15:00|589.04|587.64|587.85|586.45|589.04|587.64|587.61|586.21|0
1724066400000|2024-08-19 11:20:00|587.72|586.32|587.84|586.44|588.08|586.68|587.13|585.73|0
1724066700000|2024-08-19 11:25:00|587.61|586.21|588.56|587.16|588.8|587.4|587.61|586.21|0
1724067000000|2024-08-19 11:30:00|588.67|587.27|588.91|587.51|589.51|588.11|588.56|587.16|0
1724067300000|2024-08-19 11:35:00|589.03|587.63|588.08|586.68|589.75|588.35|587.6|586.2|0
1724067600000|2024-08-19 11:40:00|588.19|586.79|588.08|586.68|588.31|586.91|586.88|585.48|0
1724067900000|2024-08-19 11:45:00|587.84|586.44|587.95|586.55|588.31|586.91|587.6|586.2|0
1724068200000|2024-08-19 11:50:00|588.07|586.67|587.83|586.43|588.07|586.67|586.88|585.48|0
1724068500000|2024-08-19 11:55:00|587.95|586.55|587.83|586.43|588.31|586.91|587.36|585.96|0
1724068800000|2024-08-19 12:00:00|588.31|586.91|589.26|587.86|589.74|588.34|587.59|586.19|0
1724069100000|2024-08-19 12:05:00|589.5|588.1|588.54|587.14|589.74|588.34|588.07|586.67|0
1724069400000|2024-08-19 12:10:00|588.78|587.38|589.97|588.57|590.21|588.81|588.54|587.14|0
1724069700000|2024-08-19 12:15:00|590.21|588.81|591.64|590.24|591.88|590.48|589.97|588.57|0
1724070000000|2024-08-19 12:20:00|591.88|590.48|592.36|590.96|592.59|591.19|590.92|589.52|0
1724070300000|2024-08-19 12:25:00|592.47|591.07|591.64|590.24|592.59|591.19|591.64|590.24|0
1724070600000|2024-08-19 12:30:00|591.88|590.48|591.16|589.76|591.88|590.48|590.68|589.28|0
1724070900000|2024-08-19 12:35:00|590.68|589.28|590.44|589.04|590.92|589.52|589.73|588.33|0
1724071200000|2024-08-19 12:40:00|590.68|589.28|590.29|588.89|590.68|589.28|588.77|587.37|0
1724071500000|2024-08-19 12:45:00|590.52|589.12|591.24|589.84|591.72|590.32|590.29|588.89|0
1724071800000|2024-08-19 12:50:00|591.35|589.95|590.52|589.12|591.95|590.55|590.28|588.88|0
1724072100000|2024-08-19 12:55:00|590.4|589|591|589.6|591.24|589.84|590.28|588.88|0
1724072400000|2024-08-19 13:00:00|591.23|589.83|593.14|591.74|593.38|591.98|590.63|589.23|0
1724072700000|2024-08-19 13:05:00|593.38|591.98|594.57|593.17|595.77|594.37|593.38|591.98|0
1724073000000|2024-08-19 13:10:00|594.81|593.41|593.14|591.74|594.81|593.41|592.9|591.5|0
1724073300000|2024-08-19 13:15:00|593.38|591.98|594.33|592.93|595.88|594.48|593.14|591.74|0
1724073600000|2024-08-19 13:20:00|594.44|593.04|591.7|590.3|594.57|593.17|591.58|590.18|0
1724073900000|2024-08-19 13:25:00|591.58|590.18|590.03|588.63|591.94|590.54|589.55|588.15|0
1724074200000|2024-08-19 13:30:00|590.14|588.74|594.8|593.4|596.71|595.31|589.55|588.15|0
1724074500000|2024-08-19 13:35:00|595.52|594.12|591.93|590.53|595.87|594.47|588.36|586.96|0
1724074800000|2024-08-19 13:40:00|591.81|590.41|594.56|593.16|597.91|596.51|591.81|590.41|0
1724075100000|2024-08-19 13:45:00|594.8|593.4|595.75|594.35|597.43|596.03|593.13|591.73|0
1724075400000|2024-08-19 13:50:00|595.99|594.59|591.69|590.29|596.47|595.07|591.45|590.05|0
1724075700000|2024-08-19 13:55:00|591.21|589.81|592.4|591|593.84|592.44|590.02|588.62|0
1724076000000|2024-08-19 14:00:00|592.88|591.48|592.58|591.18|595.27|593.87|588.52|587.12|0
1724076300000|2024-08-19 14:05:00|592.35|590.95|596.75|595.35|598.19|596.79|590.91|589.51|0
1724076600000|2024-08-19 14:10:00|596.99|595.59|594.94|593.54|598.67|597.27|594.11|592.71|0
1724076900000|2024-08-19 14:15:00|594.59|593.19|582.86|581.46|595.79|594.39|581.67|580.27|0
1724077200000|2024-08-19 14:20:00|583.58|582.18|591.43|590.03|592.39|590.99|582.38|580.98|0
1724077500000|2024-08-19 14:25:00|591.67|590.27|595.51|594.11|596.71|595.31|590.47|589.07|0
1724077800000|2024-08-19 14:30:00|595.27|593.87|596.95|595.55|598.87|597.47|594.55|593.15|0
1724078100000|2024-08-19 14:35:00|597.19|595.79|597.19|595.79|597.67|596.27|595.27|593.87|0
1724078400000|2024-08-19 14:40:00|597.67|596.27|597.66|596.26|599.35|597.95|595.5|594.1|0
1724078700000|2024-08-19 14:45:00|597.9|596.5|600.21|598.81|601.51|600.11|597.9|596.5|0
1724079000000|2024-08-19 14:50:00|600.41|599.01|606.66|605.26|608.1|606.7|600.41|599.01|0
1724079300000|2024-08-19 14:55:00|606.42|605.02|606.66|605.26|606.9|605.5|603.77|602.37|0
1724079600000|2024-08-19 15:00:00|606.9|605.5|608.1|606.7|608.82|607.42|605.93|604.53|0
1724079900000|2024-08-19 15:05:00|607.86|606.46|608.82|607.42|609.06|607.66|607.13|605.73|0
1724080200000|2024-08-19 15:10:00|609.06|607.66|605.81|604.41|609.06|607.66|605.81|604.41|0
1724080500000|2024-08-19 15:15:00|606.05|604.65|605.57|604.17|607.25|605.85|603.41|602.01|0
1724080800000|2024-08-19 15:20:00|605.69|604.29|608.09|606.69|608.21|606.81|604.13|602.73|0
1724081100000|2024-08-19 15:25:00|608.21|606.81|607.01|605.61|608.45|607.05|606.53|605.13|0
1724081400000|2024-08-19 15:30:00|606.88|605.48|609.17|607.77|610.14|608.74|605.81|604.41|0
1724081700000|2024-08-19 15:35:00|609.41|608.01|607.01|605.61|609.65|608.25|606.53|605.13|0
1724082000000|2024-08-19 15:40:00|607.25|605.85|607.97|606.57|608.69|607.29|606.4|605|0
1724082300000|2024-08-19 15:45:00|607.73|606.33|607.72|606.32|608.93|607.53|607|605.6|0
1724082600000|2024-08-19 15:50:00|607.97|606.57|609.89|608.49|611.09|609.69|607.24|605.84|0
1724082900000|2024-08-19 15:55:00|610.13|608.73|604.11|602.71|610.61|609.21|600.51|599.11|0
1724083200000|2024-08-19 16:00:00|603.63|602.23|603.63|602.23|606.28|604.88|601.47|600.07|0
1724083500000|2024-08-19 16:05:00|603.87|602.47|605.55|604.15|605.55|604.15|603.39|601.99|0
1724083800000|2024-08-19 16:10:00|605.31|603.91|606.27|604.87|607.48|606.08|605.31|603.91|0
1724084100000|2024-08-19 16:15:00|606.03|604.63|607.72|606.32|608.2|606.8|605.07|603.67|0
1724084400000|2024-08-19 16:20:00|607.71|606.31|607.47|606.07|608.68|607.28|606.99|605.59|0
1724084700000|2024-08-19 16:25:00|607.23|605.83|609.53|608.13|610.01|608.61|607.23|605.83|0
1724085000000|2024-08-19 16:30:00|609.05|607.65|607.61|606.21|609.53|608.13|606.89|605.49|0
1724085300000|2024-08-19 16:35:00|607.85|606.45|609.77|608.37|610.25|608.85|607.37|605.97|0
1724085600000|2024-08-19 16:40:00|610.01|608.61|610.73|609.33|611.45|610.05|609.77|608.37|0
1724085900000|2024-08-19 16:45:00|610.97|609.57|611.45|610.05|611.69|610.29|610.01|608.61|0
1724086200000|2024-08-19 16:50:00|611.69|610.29|615.54|614.14|616.26|614.86|611.69|610.29|0
1724086500000|2024-08-19 16:55:00|614.82|613.42|614.58|613.18|616.02|614.62|614.1|612.7|0
1724086800000|2024-08-19 17:00:00|614.34|612.94|614.78|613.38|615.5|614.1|613.74|612.34|0
1724087100000|2024-08-19 17:05:00|615.02|613.62|615.49|614.09|615.73|614.33|613.56|612.16|0
1724087400000|2024-08-19 17:10:00|615.24|613.84|612.11|610.71|615.24|613.84|611.63|610.23|0
1724087700000|2024-08-19 17:15:00|611.99|610.59|613.81|612.41|614.16|612.76|611.27|609.87|0
1724088000000|2024-08-19 17:20:00|613.57|612.17|613.08|611.68|614.05|612.65|612.84|611.44|0
1724088300000|2024-08-19 17:25:00|612.96|611.56|612.84|611.44|614.77|613.37|612.36|610.96|0
1724088600000|2024-08-19 17:30:00|613.08|611.68|613.32|611.92|613.8|612.4|610.92|609.52|0
1724088900000|2024-08-19 17:35:00|613.56|612.16|613.8|612.4|614.28|612.88|612.96|611.56|0
1724089200000|2024-08-19 17:40:00|614.04|612.64|614.28|612.88|615.12|613.72|613.08|611.68|0
1724089500000|2024-08-19 17:45:00|614.52|613.12|614.76|613.36|615.25|613.85|613.8|612.4|0
1724089800000|2024-08-19 17:50:00|614.88|613.48|614.99|613.59|615.23|613.83|613.79|612.39|0
1724090100000|2024-08-19 17:55:00|614.75|613.35|616.79|615.39|616.9|615.5|614.75|613.35|0
1724090400000|2024-08-19 18:00:00|616.66|615.26|617.51|616.11|618.23|616.83|616.06|614.66|0
1724090700000|2024-08-19 18:05:00|617.62|616.22|616.96|615.56|618.11|616.71|616.61|615.21|0
1724091000000|2024-08-19 18:10:00|616.85|615.45|616.36|614.96|616.85|615.45|615.64|614.24|0
1724091300000|2024-08-19 18:15:00|616.61|615.21|616.6|615.2|617.09|615.69|615.64|614.24|0
1724091600000|2024-08-19 18:20:00|616.48|615.08|617.2|615.8|617.81|616.41|614.92|613.52|0
1724091900000|2024-08-19 18:25:00|617.33|615.93|618.05|616.65|618.53|617.13|616.36|614.96|0
1724092200000|2024-08-19 18:30:00|618.29|616.89|619.01|617.61|619.25|617.85|618.05|616.65|0
1724092500000|2024-08-19 18:35:00|618.89|617.49|619.25|617.85|619.25|617.85|618.05|616.65|0
1724092800000|2024-08-19 18:40:00|619.13|617.73|625.04|623.64|625.53|624.13|619.01|617.61|0
1724093100000|2024-08-19 18:45:00|625.28|623.88|624.79|623.39|625.77|624.37|624.08|622.68|0
1724093400000|2024-08-19 18:50:00|624.55|623.15|624.3|622.9|625.27|623.87|623.58|622.18|0
1724093700000|2024-08-19 18:55:00|624.06|622.66|622.88|621.48|624.3|622.9|621.91|620.51|0
1724094000000|2024-08-19 19:00:00|622.63|621.23|619.98|618.58|622.63|621.23|619.98|618.58|0
1724094300000|2024-08-19 19:05:00|619.74|618.34|621.61|620.21|622.15|620.75|619.5|618.1|0
1724094600000|2024-08-19 19:10:00|621.37|619.97|621.37|619.97|621.61|620.21|620.16|618.76|0
1724094900000|2024-08-19 19:15:00|621.12|619.72|622.81|621.41|622.81|621.41|620.88|619.48|0
1724095200000|2024-08-19 19:20:00|622.69|621.29|622.57|621.17|622.81|621.41|621.6|620.2|0
1724095500000|2024-08-19 19:25:00|622.81|621.41|623.29|621.89|624.02|622.62|621.36|619.96|0
1724095800000|2024-08-19 19:30:00|622.57|621.17|622.32|620.92|623.77|622.37|622.08|620.68|0
1724096100000|2024-08-19 19:35:00|622.08|620.68|622.08|620.68|622.57|621.17|620.88|619.48|0
1724096400000|2024-08-19 19:40:00|621.96|620.56|623.71|622.31|624.19|622.79|621.36|619.96|0
1724096700000|2024-08-19 19:45:00|623.46|622.06|622.01|620.61|623.7|622.3|622.01|620.61|0
1724097000000|2024-08-19 19:50:00|622.37|620.97|630.71|629.31|631.43|630.03|622.37|620.97|0
1724097300000|2024-08-19 19:55:00|631.67|630.27|635.54|634.14|636.03|634.63|629.98|628.58|0
1724097600000|2024-08-19 20:00:00|635.3|633.9|630.95|629.55|635.3|633.9|630.95|629.55|0
1724097900000|2024-08-19 20:05:00|630.7|629.3|631.6|630.2|632.81|631.41|630.7|629.3|0
1724098200000|2024-08-19 20:10:00|631.36|629.96|630.87|629.47|631.36|629.96|630.15|628.75|0
1724098500000|2024-08-19 20:15:00|631.37|628.97|631.61|629.21|632.1|629.7|631.13|628.73|0
1724098800000|2024-08-19 20:20:00|631.37|628.97|632.34|629.94|632.34|629.94|631.37|628.97|0
1724099100000|2024-08-19 20:25:00|632.1|629.7|632.58|630.18|633.3|630.9|631.85|629.45|0
1724099400000|2024-08-19 20:30:00|632.34|629.94|633.3|630.9|633.3|630.9|632.34|629.94|0
1724099700000|2024-08-19 20:35:00|633.54|631.14|632.82|630.42|633.78|631.38|632.57|630.17|0
1724100000000|2024-08-19 20:40:00|632.57|630.17|633.3|630.9|633.3|630.9|632.33|629.93|0
1724100300000|2024-08-19 20:45:00|632.57|630.17|632.57|630.17|633.06|630.66|632.33|629.93|0
1724100600000|2024-08-19 20:50:00|632.81|630.41|632.33|629.93|632.81|630.41|632.33|629.93|0
1724100900000|2024-08-19 20:55:00|632.57|630.17|631.23|628.83|632.57|630.17|631.23|628.83|0
1724101200000|2024-08-19 21:00:00|631.73|629.33|632.14|629.74|632.22|629.82|631.66|629.26|0
1724101500000|2024-08-19 21:05:00|632.22|629.82|632.43|630.03|632.43|630.03|632.04|629.64|0
1724101800000|2024-08-19 21:10:00|632.28|629.88|632.53|630.13|632.71|630.31|632.28|629.88|0
1724102100000|2024-08-19 21:15:00|632.28|629.88|632.56|630.16|632.64|630.24|632.24|629.84|0
1724102400000|2024-08-19 21:20:00|632.64|630.24|632.35|629.95|632.64|630.24|632.24|629.84|0
1724102700000|2024-08-19 21:25:00|632.39|629.99|632.39|629.99|632.39|629.99|632.39|629.99|0
1724103000000|2024-08-19 21:30:00|632.38|629.98|632.38|629.98|632.38|629.98|632.38|629.98|0
1724103300000|2024-08-19 21:35:00|632.31|629.91|632.31|629.91|632.31|629.91|632.31|629.91|0
1724103900000|2024-08-19 21:45:00|632.21|629.81|632.1|629.7|632.21|629.81|632.1|629.7|0
1724104200000|2024-08-19 21:50:00|632.07|629.67|632.1|629.7|632.1|629.7|631.99|629.59|0
1724104500000|2024-08-19 21:55:00|632.34|629.94|632.59|630.19|633.33|630.93|632.34|629.94|0
1724104800000|2024-08-19 22:00:00|636.05|633.65|636.42|634.02|637.26|634.86|635.93|633.53|0
1724105100000|2024-08-19 22:05:00|636.53|634.13|636.9|634.5|637.14|634.74|636.53|634.13|0
1724105400000|2024-08-19 22:10:00|636.77|634.37|636.53|634.13|636.9|634.5|636.41|634.01|0
1724105700000|2024-08-19 22:15:00|636.66|634.26|636.53|634.13|636.9|634.5|636.41|634.01|0
1724106000000|2024-08-19 22:20:00|636.41|634.01|637.01|634.61|637.14|634.74|636.41|634.01|0
1724106300000|2024-08-19 22:25:00|636.89|634.49|637.13|634.73|637.38|634.98|636.89|634.49|0
1724106600000|2024-08-19 22:30:00|637.38|634.98|637.13|634.73|637.38|634.98|636.89|634.49|0
1724106900000|2024-08-19 22:35:00|637.01|634.61|637.37|634.97|637.37|634.97|636.89|634.49|0
1724107200000|2024-08-19 22:40:00|637.49|635.09|637.13|634.73|637.62|635.22|637|634.6|0
1724107500000|2024-08-19 22:45:00|637|634.6|636.4|634|637.13|634.73|635.44|633.04|0
1724107800000|2024-08-19 22:50:00|636.52|634.12|636.16|633.76|636.52|634.12|635.68|633.28|0
1724108100000|2024-08-19 22:55:00|635.92|633.52|635.92|633.52|636.4|634|635.92|633.52|0
1724108400000|2024-08-19 23:00:00|636.16|633.76|636.64|634.24|636.88|634.48|636.03|633.63|0
1724108700000|2024-08-19 23:05:00|636.4|634|636.4|634|636.64|634.24|635.91|633.51|0
1724109000000|2024-08-19 23:10:00|636.51|634.11|635.19|632.79|636.64|634.24|635.19|632.79|0
1724109300000|2024-08-19 23:15:00|635.43|633.03|635.91|633.51|635.91|633.51|635.19|632.79|0
1724109600000|2024-08-19 23:20:00|635.67|633.27|635.43|633.03|635.67|633.27|635.18|632.78|0
1724109900000|2024-08-19 23:25:00|635.67|633.27|635.18|632.78|635.67|633.27|634.7|632.3|0
1724110200000|2024-08-19 23:30:00|635.3|632.9|635.66|633.26|635.66|633.26|634.94|632.54|0
1724110500000|2024-08-19 23:35:00|635.91|633.51|635.42|633.02|636.15|633.75|635.42|633.02|0
1724110800000|2024-08-19 23:40:00|635.66|633.26|635.42|633.02|635.78|633.38|635.18|632.78|0
1724111100000|2024-08-19 23:45:00|635.66|633.26|635.53|633.13|635.9|633.5|635.42|633.02|0
1724111400000|2024-08-19 23:50:00|635.42|633.02|634.69|632.29|635.53|633.13|633.97|631.57|0
1724111700000|2024-08-19 23:55:00|634.93|632.53|634.69|632.29|635.42|633.02|634.45|632.05|0
1724112000000|2024-08-20 00:00:00|635.17|632.77|634.69|632.29|635.42|633.02|634.32|631.92|0
1724112300000|2024-08-20 00:05:00|634.93|632.53|635.41|633.01|635.41|633.01|634.56|632.16|0
1724112600000|2024-08-20 00:10:00|635.65|633.25|635.28|632.88|635.65|633.25|634.44|632.04|0
1724112900000|2024-08-20 00:15:00|634.67|633.27|634.18|632.78|634.67|633.27|634.18|632.78|0
1724113200000|2024-08-20 00:20:00|634.43|633.03|635.56|634.16|636.04|634.64|634.42|633.02|0
1724113500000|2024-08-20 00:25:00|635.67|634.27|635.79|634.39|635.8|634.4|635.31|633.91|0
1724113800000|2024-08-20 00:30:00|635.91|634.51|634.83|633.43|636.04|634.64|634.59|633.19|0
1724114100000|2024-08-20 00:35:00|634.59|633.19|634.94|633.54|635.19|633.79|634.59|633.19|0
1724114400000|2024-08-20 00:40:00|635.07|633.67|634.59|633.19|635.31|633.91|634.59|633.19|0
1724114700000|2024-08-20 00:45:00|634.46|633.06|635.07|633.67|635.07|633.67|634.1|632.7|0
1724115000000|2024-08-20 00:50:00|635.18|633.78|635.3|633.9|635.31|633.91|634.82|633.42|0
1724115300000|2024-08-20 00:55:00|635.18|633.78|635.78|634.38|636.03|634.63|634.82|633.42|0
1724115600000|2024-08-20 01:00:00|635.9|634.5|635.06|633.66|635.9|634.5|634.82|633.42|0
1724115900000|2024-08-20 01:05:00|634.82|633.42|633.61|632.21|634.94|633.54|632.41|631.01|0
1724116200000|2024-08-20 01:10:00|633.86|632.46|634.82|633.42|635.41|634.01|633.85|632.45|0
1724116500000|2024-08-20 01:15:00|635.06|633.66|636.02|634.62|636.26|634.86|635.06|633.66|0
1724116800000|2024-08-20 01:20:00|636.5|635.1|635.89|634.49|636.5|635.1|635.3|633.9|0
1724117100000|2024-08-20 01:25:00|636.02|634.62|635.29|633.89|636.02|634.62|635.29|633.89|0
1724117400000|2024-08-20 01:30:00|635.17|633.77|636.85|635.45|637.7|636.3|635.17|633.77|0
1724117700000|2024-08-20 01:35:00|636.98|635.58|637.22|635.82|637.22|635.82|636.5|635.1|0
1724118000000|2024-08-20 01:40:00|637.46|636.06|637.46|636.06|637.7|636.3|637.33|635.93|0
1724118300000|2024-08-20 01:45:00|637.21|635.81|637.21|635.81|637.46|636.06|636.73|635.33|0
1724118600000|2024-08-20 01:50:00|637.45|636.05|636.97|635.57|637.69|636.29|636.73|635.33|0
1724118900000|2024-08-20 01:55:00|637.21|635.81|638.17|636.77|638.17|636.77|636.73|635.33|0
1724119200000|2024-08-20 02:00:00|637.93|636.53|637.45|636.05|637.93|636.53|637.21|635.81|0
1724119500000|2024-08-20 02:05:00|637.56|636.16|637.93|636.53|638.41|637.01|637.45|636.05|0
1724119800000|2024-08-20 02:10:00|637.8|636.4|639.37|637.97|639.37|637.97|637.8|636.4|0
1724120100000|2024-08-20 02:15:00|639.13|637.73|638.89|637.49|639.13|637.73|638.65|637.25|0
1724120400000|2024-08-20 02:20:00|639.13|637.73|639.13|637.73|639.37|637.97|638.89|637.49|0
1724120700000|2024-08-20 02:25:00|639|637.6|639.61|638.21|639.61|638.21|638.65|637.25|0
1724121000000|2024-08-20 02:30:00|639.37|637.97|641.54|640.14|641.78|640.38|639.37|637.97|0
1724121300000|2024-08-20 02:35:00|641.41|640.01|641.29|639.89|641.78|640.38|640.81|639.41|0
1724121600000|2024-08-20 02:40:00|641.41|640.01|641.05|639.65|641.53|640.13|640.44|639.04|0
1724121900000|2024-08-20 02:45:00|640.93|639.53|641.77|640.37|641.77|640.37|640.81|639.41|0
1724122200000|2024-08-20 02:50:00|642.01|640.61|641.53|640.13|642.01|640.61|641.05|639.65|0
1724122500000|2024-08-20 02:55:00|641.29|639.89|642.49|641.09|642.49|641.09|641.16|639.76|0
1724122800000|2024-08-20 03:00:00|642.25|640.85|640.56|639.16|642.25|640.85|640.56|639.16|0
1724123100000|2024-08-20 03:05:00|640.8|639.4|640.56|639.16|640.8|639.4|640.19|638.79|0
1724123400000|2024-08-20 03:10:00|640.68|639.28|640.56|639.16|640.8|639.4|640.44|639.04|0
1724123700000|2024-08-20 03:15:00|640.43|639.03|639.59|638.19|640.43|639.03|639.59|638.19|0
1724124000000|2024-08-20 03:20:00|639.35|637.95|638.15|636.75|639.35|637.95|638.02|636.62|0
1724124300000|2024-08-20 03:25:00|638.02|636.62|637.66|636.26|638.02|636.62|636.94|635.54|0
1724124600000|2024-08-20 03:30:00|637.42|636.02|636.7|635.3|637.42|636.02|635.97|634.57|0
1724124900000|2024-08-20 03:35:00|636.46|635.06|635.01|633.61|636.46|635.06|635.01|633.61|0
1724125200000|2024-08-20 03:40:00|635.25|633.85|636.89|635.49|636.89|635.49|635.12|633.72|0
1724125500000|2024-08-20 03:45:00|636.65|635.25|636.65|635.25|636.89|635.49|636.17|634.77|0
1724125800000|2024-08-20 03:50:00|636.41|635.01|636.17|634.77|636.41|635.01|635.69|634.29|0
1724126100000|2024-08-20 03:55:00|636.28|634.88|636.16|634.76|636.41|635.01|635.92|634.52|0
1724126400000|2024-08-20 04:00:00|635.92|634.52|636.89|635.49|637|635.6|635.68|634.28|0
1724126700000|2024-08-20 04:05:00|637|635.6|636.88|635.48|637|635.6|635.92|634.52|0
1724127000000|2024-08-20 04:10:00|637.12|635.72|638.57|637.17|638.81|637.41|637.12|635.72|0
1724127300000|2024-08-20 04:15:00|638.33|636.93|639.05|637.65|639.4|638|638.2|636.8|0
1724127600000|2024-08-20 04:20:00|638.92|637.52|638.8|637.4|639.05|637.65|638.57|637.17|0
1724127900000|2024-08-20 04:25:00|638.92|637.52|638.8|637.4|638.92|637.52|638.56|637.16|0
1724128200000|2024-08-20 04:30:00|638.68|637.28|637.6|636.2|638.8|637.4|637.6|636.2|0
1724128500000|2024-08-20 04:35:00|637.71|636.31|637.23|635.83|638.08|636.68|637.11|635.71|0
1724128800000|2024-08-20 04:40:00|637.11|635.71|636.99|635.59|637.11|635.71|635.78|634.38|0
1724129100000|2024-08-20 04:45:00|637.11|635.71|637.83|636.43|638.07|636.67|636.63|635.23|0
1724129400000|2024-08-20 04:50:00|637.59|636.19|637.59|636.19|638.07|636.67|637.59|636.19|0
1724129700000|2024-08-20 04:55:00|637.35|635.95|637.83|636.43|637.83|636.43|637.35|635.95|0
1724130000000|2024-08-20 05:00:00|637.59|636.19|638.07|636.67|638.31|636.91|636.87|635.47|0
1724130300000|2024-08-20 05:05:00|637.94|636.54|637.59|636.19|638.07|636.67|636.86|635.46|0
1724130600000|2024-08-20 05:10:00|637.83|636.43|637.58|636.18|637.83|636.43|637.1|635.7|0
1724130900000|2024-08-20 05:15:00|637.46|636.06|638.55|637.15|638.55|637.15|637.34|635.94|0
1724131200000|2024-08-20 05:20:00|638.79|637.39|638.3|636.9|638.79|637.39|638.06|636.66|0
1724131500000|2024-08-20 05:25:00|638.54|637.14|639.02|637.62|639.51|638.11|638.3|636.9|0
1724131800000|2024-08-20 05:30:00|638.78|637.38|638.54|637.14|639.26|637.86|638.18|636.78|0
1724132100000|2024-08-20 05:35:00|638.78|637.38|638.78|637.38|639.26|637.86|638.54|637.14|0
1724132400000|2024-08-20 05:40:00|638.89|637.49|638.3|636.9|639.02|637.62|638.06|636.66|0
1724132700000|2024-08-20 05:45:00|638.05|636.65|637.93|636.53|638.29|636.89|637.33|635.93|0
1724133000000|2024-08-20 05:50:00|638.05|636.65|638.77|637.37|638.77|637.37|637.81|636.41|0
1724133300000|2024-08-20 05:55:00|638.89|637.49|639.01|637.61|639.25|637.85|637.57|636.17|0
1724133600000|2024-08-20 06:00:00|638.77|637.37|638.53|637.13|639.01|637.61|637.57|636.17|0
1724133900000|2024-08-20 06:05:00|638.29|636.89|637.2|635.8|638.53|637.13|637.08|635.68|0
1724134200000|2024-08-20 06:10:00|637.32|635.92|637.56|636.16|638.29|636.89|637.32|635.92|0
1724134500000|2024-08-20 06:15:00|637.32|635.92|638.52|637.12|638.77|637.37|637.08|635.68|0
1724134800000|2024-08-20 06:20:00|638.28|636.88|637.56|636.16|638.52|637.12|636.84|635.44|0
1724135100000|2024-08-20 06:25:00|637.43|636.03|638.67|637.27|639.13|637.73|637.43|636.03|0
1724135400000|2024-08-20 06:30:00|638.43|637.03|640.12|638.72|640.12|638.72|638.43|637.03|0
1724135700000|2024-08-20 06:35:00|640.48|639.08|642.05|640.65|642.29|640.89|640.12|638.72|0
1724136000000|2024-08-20 06:40:00|641.81|640.41|641.44|640.04|641.81|640.41|641.08|639.68|0
1724136300000|2024-08-20 06:45:00|641.56|640.16|641.32|639.92|641.81|640.41|640.84|639.44|0
1724136600000|2024-08-20 06:50:00|641.2|639.8|641.44|640.04|642.29|640.89|641.2|639.8|0
1724136900000|2024-08-20 06:55:00|641.56|640.16|641.32|639.92|641.8|640.4|641.08|639.68|0
1724137200000|2024-08-20 07:00:00|640.84|639.44|641.8|640.4|642.64|641.24|640.84|639.44|0
1724137500000|2024-08-20 07:05:00|641.56|640.16|641.31|639.91|642.52|641.12|639.63|638.23|0
1724137800000|2024-08-20 07:10:00|641.19|639.79|641.07|639.67|642.15|640.75|640.11|638.71|0
1724138100000|2024-08-20 07:15:00|641.67|640.27|643.73|642.33|644.45|643.05|641.67|640.27|0
1724138400000|2024-08-20 07:20:00|643.48|642.08|643|641.6|643.97|642.57|643|641.6|0
1724138700000|2024-08-20 07:25:00|643.24|641.84|645.05|643.65|645.42|644.02|643.24|641.84|0
1724139000000|2024-08-20 07:30:00|645.17|643.77|644.93|643.53|645.29|643.89|644.69|643.29|0
1724139300000|2024-08-20 07:35:00|644.69|643.29|643.72|642.32|645.41|644.01|643.48|642.08|0
1724139600000|2024-08-20 07:40:00|643.96|642.56|643.96|642.56|644.2|642.8|643|641.6|0
1724139900000|2024-08-20 07:45:00|644.2|642.8|645.41|644.01|646.62|645.22|644.2|642.8|0
1724140200000|2024-08-20 07:50:00|645.17|643.77|644.56|643.16|645.41|644.01|644.2|642.8|0
1724140500000|2024-08-20 07:55:00|644.44|643.04|644.55|643.15|645.41|644.01|643.47|642.07|0
1724140800000|2024-08-20 08:00:00|644.44|643.04|642.26|640.86|644.68|643.28|642.02|640.62|0
1724141100000|2024-08-20 08:05:00|642.5|641.1|644.44|643.04|644.44|643.04|642.26|640.86|0
1724141400000|2024-08-20 08:10:00|644.19|642.79|642.62|641.22|644.92|643.52|642.02|640.62|0
1724141700000|2024-08-20 08:15:00|642.74|641.34|642.26|640.86|643.23|641.83|642.02|640.62|0
1724142000000|2024-08-20 08:20:00|642.02|640.62|640.08|638.68|642.26|640.86|639.6|638.2|0
1724142300000|2024-08-20 08:25:00|640.33|638.93|639.12|637.72|640.33|638.93|639.12|637.72|0
1724142600000|2024-08-20 08:30:00|639.36|637.96|637.67|636.27|640.08|638.68|637.43|636.03|0
1724142900000|2024-08-20 08:35:00|637.43|636.03|635.98|634.58|637.67|636.27|635.98|634.58|0
1724143200000|2024-08-20 08:40:00|635.85|634.45|634.05|632.65|635.85|634.45|633.32|631.92|0
1724143500000|2024-08-20 08:45:00|633.92|632.52|636.22|634.82|636.46|635.06|633.81|632.41|0
1724143800000|2024-08-20 08:50:00|635.97|634.57|637.78|636.38|637.9|636.5|635.97|634.57|0
1724144100000|2024-08-20 08:55:00|637.66|636.26|639.11|637.71|639.46|638.06|637.42|636.02|0
1724144400000|2024-08-20 09:00:00|639.22|637.82|640.55|639.15|641.04|639.64|639.11|637.71|0
1724144700000|2024-08-20 09:05:00|640.31|638.91|640.31|638.91|640.79|639.39|640.07|638.67|0
1724145000000|2024-08-20 09:10:00|640.07|638.67|639.83|638.43|640.55|639.15|639.7|638.3|0
1724145300000|2024-08-20 09:15:00|640.55|639.15|642|640.6|642.48|641.08|640.55|639.15|0
1724145600000|2024-08-20 09:20:00|641.76|640.36|641.27|639.87|642|640.6|640.55|639.15|0
1724145900000|2024-08-20 09:25:00|641.39|639.99|641.75|640.35|642.48|641.08|641.03|639.63|0
1724146200000|2024-08-20 09:30:00|641.87|640.47|641.51|640.11|641.87|640.47|640.54|639.14|0
1724146500000|2024-08-20 09:35:00|641.27|639.87|641.75|640.35|641.87|640.47|641.03|639.63|0
1724146800000|2024-08-20 09:40:00|641.51|640.11|640.71|639.31|641.87|640.47|640.42|639.02|0
1724147100000|2024-08-20 09:45:00|640.84|639.44|639.87|638.47|640.95|639.55|639.87|638.47|0
1724147400000|2024-08-20 09:50:00|639.15|637.75|638.91|637.51|639.87|638.47|638.42|637.02|0
1724147700000|2024-08-20 09:55:00|638.9|637.5|638.66|637.26|639.87|638.47|638.18|636.78|0
1724148000000|2024-08-20 10:00:00|638.18|636.78|638.18|636.78|638.42|637.02|636.49|635.09|0
1724148300000|2024-08-20 10:05:00|638.42|637.02|639.26|637.86|639.38|637.98|637.69|636.29|0
1724148600000|2024-08-20 10:10:00|639.14|637.74|639.14|637.74|639.74|638.34|638.18|636.78|0
1724148900000|2024-08-20 10:15:00|639.01|637.61|639.14|637.74|639.86|638.46|638.9|637.5|0
1724149200000|2024-08-20 10:20:00|639.25|637.85|639.86|638.46|640.83|639.43|638.66|637.26|0
1724149500000|2024-08-20 10:25:00|639.74|638.34|639.38|637.98|640.58|639.18|639.38|637.98|0
1724149800000|2024-08-20 10:30:00|639.13|637.73|639.97|638.57|640.34|638.94|638.77|637.37|0
1724150100000|2024-08-20 10:35:00|640.1|638.7|640.58|639.18|641.06|639.66|639.86|638.46|0
1724150400000|2024-08-20 10:40:00|640.34|638.94|641.54|640.14|641.55|640.15|640.34|638.94|0
1724150700000|2024-08-20 10:45:00|641.3|639.9|642.03|640.63|642.51|641.11|641.06|639.66|0
1724151000000|2024-08-20 10:50:00|642.14|640.74|641.06|639.66|642.27|640.87|640.82|639.42|0
1724151300000|2024-08-20 10:55:00|641.3|639.9|640.57|639.17|641.3|639.9|639.85|638.45|0
1724151600000|2024-08-20 11:00:00|640.45|639.05|642.5|641.1|642.99|641.59|640.33|638.93|0
1724151900000|2024-08-20 11:05:00|642.74|641.34|641.54|640.14|642.74|641.34|641.54|640.14|0
1724152200000|2024-08-20 11:10:00|641.65|640.25|640.93|639.53|642.5|641.1|640.57|639.17|0
1724152500000|2024-08-20 11:15:00|640.81|639.41|640.57|639.17|641.17|639.77|640.08|638.68|0
1724152800000|2024-08-20 11:20:00|640.81|639.41|639.84|638.44|640.81|639.41|639.84|638.44|0
1724153100000|2024-08-20 11:25:00|639.6|638.2|639.71|638.31|640.57|639.17|639.36|637.96|0
1724153400000|2024-08-20 11:30:00|639.47|638.07|638.15|636.75|640.08|638.68|638.15|636.75|0
1724153700000|2024-08-20 11:35:00|638.26|636.86|640.32|638.92|640.32|638.92|638.15|636.75|0
1724154000000|2024-08-20 11:40:00|640.08|638.68|640.56|639.16|641.04|639.64|640.08|638.68|0
1724154300000|2024-08-20 11:45:00|640.32|638.92|640.67|639.27|641.04|639.64|640.19|638.79|0
1724154600000|2024-08-20 11:50:00|640.8|639.4|640.56|639.16|640.91|639.51|639.59|638.19|0
1724154900000|2024-08-20 11:55:00|641.04|639.64|640.55|639.15|641.04|639.64|639.59|638.19|0
1724155200000|2024-08-20 12:00:00|640.31|638.91|639.94|638.54|641.28|639.88|639.7|638.3|0
1724155500000|2024-08-20 12:05:00|639.83|638.43|641.52|640.12|641.52|640.12|639.59|638.19|0
1724155800000|2024-08-20 12:10:00|641.76|640.36|640.55|639.15|641.76|640.36|640.55|639.15|0
1724156100000|2024-08-20 12:15:00|640.67|639.27|639.58|638.18|641.27|639.87|639.58|638.18|0
1724156400000|2024-08-20 12:20:00|639.82|638.42|638.86|637.46|640.06|638.66|638.37|636.97|0
1724156700000|2024-08-20 12:25:00|638.62|637.22|639.34|637.94|639.34|637.94|638.61|637.21|0
1724157000000|2024-08-20 12:30:00|639.21|637.81|637.28|635.88|639.34|637.94|637.16|635.76|0
1724157300000|2024-08-20 12:35:00|637.16|635.76|637.11|635.71|637.83|636.43|636.74|635.34|0
1724157600000|2024-08-20 12:40:00|636.98|635.58|636.62|635.22|638.07|636.67|636.5|635.1|0
1724157900000|2024-08-20 12:45:00|636.86|635.46|636.38|634.98|637.34|635.94|636.14|634.74|0
1724158200000|2024-08-20 12:50:00|636.25|634.85|636.14|634.74|636.62|635.22|635.89|634.49|0
1724158500000|2024-08-20 12:55:00|636.01|634.61|636.38|634.98|636.62|635.22|635.41|634.01|0
1724158800000|2024-08-20 13:00:00|636.62|635.22|634.44|633.04|636.86|635.46|634.44|633.04|0
1724159100000|2024-08-20 13:05:00|634.2|632.8|632.75|631.35|634.44|633.04|632.75|631.35|0
1724159400000|2024-08-20 13:10:00|633|631.6|634.2|632.8|634.2|632.8|632.51|631.11|0
1724159700000|2024-08-20 13:15:00|633.83|632.43|632.75|631.35|634.2|632.8|632.75|631.35|0
1724160000000|2024-08-20 13:20:00|632.87|631.47|632.75|631.35|633.47|632.07|632.27|630.87|0
1724160300000|2024-08-20 13:25:00|632.51|631.11|632.38|630.98|632.99|631.59|631.78|630.38|0
1724160600000|2024-08-20 13:30:00|632.51|631.11|637.57|636.17|637.81|636.41|632.27|630.87|0
1724160900000|2024-08-20 13:35:00|637.33|635.93|638.05|636.65|639.5|638.1|636.85|635.45|0
1724161200000|2024-08-20 13:40:00|637.81|636.41|641.67|640.27|641.92|640.52|637.81|636.41|0
1724161500000|2024-08-20 13:45:00|641.91|640.51|642.15|640.75|643.12|641.72|640.22|638.82|0
1724161800000|2024-08-20 13:50:00|642.4|641|644.81|643.41|644.81|643.41|641.67|640.27|0
1724162100000|2024-08-20 13:55:00|644.57|643.17|647.71|646.31|648.92|647.52|644.57|643.17|0
1724162400000|2024-08-20 14:00:00|648.2|646.8|643.36|641.96|648.68|647.28|642.87|641.47|0
1724162700000|2024-08-20 14:05:00|643.6|642.2|644.08|642.68|644.57|643.17|642.63|641.23|0
1724163000000|2024-08-20 14:10:00|643.84|642.44|635.39|633.99|643.84|642.44|632.01|630.61|0
1724163300000|2024-08-20 14:15:00|635.14|633.74|631.28|629.88|635.14|633.74|630.08|628.68|0
1724163600000|2024-08-20 14:20:00|631.04|629.64|630.8|629.4|632.97|631.57|629.6|628.2|0
1724163900000|2024-08-20 14:25:00|630.56|629.16|631.76|630.36|632.97|631.57|629.11|627.71|0
1724164200000|2024-08-20 14:30:00|632|630.6|631.52|630.12|632.97|631.57|629.11|627.71|0
1724164500000|2024-08-20 14:35:00|630.56|629.16|623.57|622.17|630.56|629.16|623.33|621.93|0
1724164800000|2024-08-20 14:40:00|623.81|622.41|621.16|619.76|627.42|626.02|621.16|619.76|0
1724165100000|2024-08-20 14:45:00|621.4|620|628.4|627|629.6|628.2|621.4|620|0
1724165400000|2024-08-20 14:50:00|628.64|627.24|629.36|627.96|630.56|629.16|627.19|625.79|0
1724165700000|2024-08-20 14:55:00|629.6|628.2|625.02|623.62|630.56|629.16|623.58|622.18|0
1724166000000|2024-08-20 15:00:00|624.78|623.38|624.54|623.14|626.22|624.82|623.58|622.18|0
1724166300000|2024-08-20 15:05:00|624.78|623.38|625.98|624.58|627.19|625.79|623.57|622.17|0
1724166600000|2024-08-20 15:10:00|625.5|624.1|623.57|622.17|625.98|624.58|623.57|622.17|0
1724166900000|2024-08-20 15:15:00|623.33|621.93|625.26|623.86|625.74|624.34|623.33|621.93|0
1724167200000|2024-08-20 15:20:00|624.53|623.13|626.22|624.82|627.42|626.02|624.53|623.13|0
1724167500000|2024-08-20 15:25:00|625.98|624.58|621.17|619.77|626.46|625.06|620.44|619.04|0
1724167800000|2024-08-20 15:30:00|620.69|619.29|623.82|622.42|624.89|623.49|620.45|619.05|0
1724168100000|2024-08-20 15:35:00|623.69|622.29|625.85|624.45|627.9|626.5|623.09|621.69|0
1724168400000|2024-08-20 15:40:00|625.98|624.58|622.37|620.97|627.42|626.02|621.41|620.01|0
1724168700000|2024-08-20 15:45:00|622.13|620.73|621.41|620.01|622.85|621.45|620.45|619.05|0
1724169000000|2024-08-20 15:50:00|621.65|620.25|628.14|626.74|628.14|626.74|621.17|619.77|0
1724169300000|2024-08-20 15:55:00|627.9|626.5|633.91|632.51|634.16|632.76|626.93|625.53|0
1724169600000|2024-08-20 16:00:00|634.15|632.75|632.71|631.31|635.12|633.72|630.78|629.38|0
1724169900000|2024-08-20 16:05:00|632.47|631.07|633.55|632.15|633.79|632.39|632.1|630.7|0
1724170200000|2024-08-20 16:10:00|633.79|632.39|630.9|629.5|634.51|633.11|630.42|629.02|0
1724170500000|2024-08-20 16:15:00|631.14|629.74|625.3|623.9|631.14|629.74|625.3|623.9|0
1724170800000|2024-08-20 16:20:00|625.54|624.14|625.54|624.14|628.18|626.78|623.86|622.46|0
1724171100000|2024-08-20 16:25:00|625.3|623.9|627.46|626.06|627.94|626.54|624.82|623.42|0
1724171400000|2024-08-20 16:30:00|626.97|625.57|627.21|625.81|628.9|627.5|625.29|623.89|0
1724171700000|2024-08-20 16:35:00|626.97|625.57|627.62|626.22|627.86|626.46|624.57|623.17|0
1724172000000|2024-08-20 16:40:00|627.38|625.98|626.66|625.26|627.86|626.46|625.57|624.17|0
1724172300000|2024-08-20 16:45:00|626.42|625.02|628.1|626.7|628.1|626.7|625.57|624.17|0
1724172600000|2024-08-20 16:50:00|628.34|626.94|624.73|623.33|628.82|627.42|623.29|621.89|0
1724172900000|2024-08-20 16:55:00|624.97|623.57|622.09|620.69|624.97|623.57|622.09|620.69|0
1724173200000|2024-08-20 17:00:00|621.85|620.45|617.97|616.57|621.85|620.45|615.14|613.74|0
1724173500000|2024-08-20 17:05:00|618.34|616.94|623.61|622.21|623.85|622.45|616.9|615.5|0
1724173800000|2024-08-20 17:10:00|623.85|622.45|621.21|619.81|624.09|622.69|620.49|619.09|0
1724174100000|2024-08-20 17:15:00|621.45|620.05|622.41|621.01|623.37|621.97|620.25|618.85|0
1724174400000|2024-08-20 17:20:00|621.93|620.53|621.56|620.16|622.41|621.01|620.25|618.85|0
1724174700000|2024-08-20 17:25:00|621.69|620.29|623.37|621.97|624.57|623.17|620.73|619.33|0
1724175000000|2024-08-20 17:30:00|623.13|621.73|622.64|621.24|623.61|622.21|621.44|620.04|0
1724175300000|2024-08-20 17:35:00|622.4|621|621.92|620.52|622.4|621|618.8|617.4|0
1724175600000|2024-08-20 17:40:00|621.68|620.28|624.32|622.92|624.56|623.16|621.44|620.04|0
1724175900000|2024-08-20 17:45:00|623.6|622.2|625.28|623.88|626|624.6|623.12|621.72|0
1724176200000|2024-08-20 17:50:00|625.04|623.64|624.56|623.16|626.24|624.84|624.32|622.92|0
1724176500000|2024-08-20 17:55:00|624.32|622.92|624.55|623.15|625.28|623.88|623.83|622.43|0
1724176800000|2024-08-20 18:00:00|624.31|622.91|627.19|625.79|627.43|626.03|623.59|622.19|0
1724177100000|2024-08-20 18:05:00|626.95|625.55|628.87|627.47|629.84|628.44|626.47|625.07|0
1724177400000|2024-08-20 18:10:00|628.63|627.23|632.48|631.08|633.2|631.8|628.39|626.99|0
1724177700000|2024-08-20 18:15:00|632.72|631.32|635.37|633.97|635.61|634.21|632.72|631.32|0
1724178000000|2024-08-20 18:20:00|635.61|634.21|638.25|636.85|638.25|636.85|634.4|633|0
1724178300000|2024-08-20 18:25:00|638.01|636.61|635.12|633.72|638.25|636.85|634.4|633|0
1724178600000|2024-08-20 18:30:00|635.24|633.84|634.64|633.24|635.84|634.44|634.27|632.87|0
1724178900000|2024-08-20 18:35:00|634.88|633.48|635.36|633.96|636.08|634.68|633.92|632.52|0
1724179200000|2024-08-20 18:40:00|635.12|633.72|633.91|632.51|635.84|634.44|633.79|632.39|0
1724179500000|2024-08-20 18:45:00|634.03|632.63|633.43|632.03|634.39|632.99|631.99|630.59|0
1724179800000|2024-08-20 18:50:00|633.67|632.27|632.23|630.83|634.63|633.23|629.58|628.18|0
1724180100000|2024-08-20 18:55:00|632.1|630.7|631.83|630.43|633.09|631.69|630.78|629.38|0
1724180400000|2024-08-20 19:00:00|632.07|630.67|632.07|630.67|632.55|631.15|630.63|629.23|0
1724180700000|2024-08-20 19:05:00|631.83|630.43|630.86|629.46|633.27|631.87|630.62|629.22|0
1724181000000|2024-08-20 19:10:00|631.1|629.7|630.5|629.1|631.83|630.43|629.9|628.5|0
1724181300000|2024-08-20 19:15:00|630.38|628.98|629.9|628.5|630.86|629.46|627.97|626.57|0
1724181600000|2024-08-20 19:20:00|630.14|628.74|629.41|628.01|631.1|629.7|628.93|627.53|0
1724181900000|2024-08-20 19:25:00|629.9|628.5|627.73|626.33|630.38|628.98|627.73|626.33|0
1724182200000|2024-08-20 19:30:00|627.97|626.57|629.17|627.77|629.17|627.77|627.49|626.09|0
1724182500000|2024-08-20 19:35:00|628.93|627.53|627.72|626.32|630.13|628.73|627.48|626.08|0
1724182800000|2024-08-20 19:40:00|627.97|626.57|626.04|624.64|628.93|627.53|626.04|624.64|0
1724183100000|2024-08-20 19:45:00|626.28|624.88|629.89|628.49|630.13|628.73|626.28|624.88|0
1724183400000|2024-08-20 19:50:00|631.81|630.41|627.37|625.97|632.77|631.37|626.52|625.12|0
1724183700000|2024-08-20 19:55:00|627.13|625.73|625.93|624.53|628.34|626.94|625.69|624.29|0
1724184000000|2024-08-20 20:00:00|626.89|625.49|630.02|628.62|630.02|628.62|626.89|625.49|0
1724184300000|2024-08-20 20:05:00|630.26|628.86|630.25|628.85|630.26|628.86|628.33|626.93|0
1724184600000|2024-08-20 20:10:00|630.01|628.61|631.94|630.54|632.18|630.78|629.29|627.89|0
1724184900000|2024-08-20 20:15:00|632.44|630.04|631.95|629.55|632.68|630.28|631.71|629.31|0
1724185200000|2024-08-20 20:20:00|631.71|629.31|630.75|628.35|632.19|629.79|630.51|628.11|0
1724185500000|2024-08-20 20:25:00|630.99|628.59|630.75|628.35|631.23|628.83|630.51|628.11|0
1724185800000|2024-08-20 20:30:00|630.62|628.22|629.78|627.38|630.62|628.22|629.54|627.14|0
1724186100000|2024-08-20 20:35:00|629.66|627.26|630.26|627.86|630.5|628.1|629.54|627.14|0
1724186400000|2024-08-20 20:40:00|630.02|627.62|630.5|628.1|630.74|628.34|630.02|627.62|0
1724186700000|2024-08-20 20:45:00|630.26|627.86|628.58|626.18|630.26|627.86|628.58|626.18|0
1724187000000|2024-08-20 20:50:00|628.34|625.94|627.85|625.45|628.82|626.42|627.61|625.21|0
1724187300000|2024-08-20 20:55:00|628.09|625.69|627.25|624.85|628.09|625.69|627.25|624.85|0
1724187600000|2024-08-20 21:00:00|627.49|625.09|627.43|625.03|627.61|625.21|627.43|625.03|0
1724187900000|2024-08-20 21:05:00|627.46|625.06|627.42|625.02|627.46|625.06|627.42|625.02|0
1724188200000|2024-08-20 21:10:00|627.4|625|627.32|624.92|627.4|625|626.97|624.57|0
1724188500000|2024-08-20 21:15:00|627.36|624.96|627.6|625.2|627.67|625.27|627.35|624.95|0
1724188800000|2024-08-20 21:20:00|627.63|625.23|627.71|625.31|627.71|625.31|627.63|625.23|0
1724189100000|2024-08-20 21:25:00|627.31|624.91|626.89|624.49|627.71|625.31|626.89|624.49|0
1724189400000|2024-08-20 21:30:00|627.18|624.78|627.1|624.7|627.18|624.78|627.1|624.7|0
1724189700000|2024-08-20 21:35:00|627.07|624.67|626.82|624.42|627.07|624.67|626.78|624.38|0
1724190000000|2024-08-20 21:40:00|626.71|624.31|626.71|624.31|626.71|624.31|626.67|624.27|0
1724190300000|2024-08-20 21:45:00|626.82|624.42|626.75|624.35|627.09|624.69|626.71|624.31|0
1724190600000|2024-08-20 21:50:00|626.32|623.92|626.96|624.56|626.99|624.59|626.32|623.92|0
1724190900000|2024-08-20 21:55:00|627.13|624.73|626.7|624.3|627.13|624.73|626.56|624.16|0
1724191200000|2024-08-20 22:00:00|626.02|623.62|627.35|624.95|628.67|626.27|626.02|623.62|0
1724191500000|2024-08-20 22:05:00|627.46|625.06|627.1|624.7|627.83|625.43|626.86|624.46|0
1724191800000|2024-08-20 22:10:00|627.35|624.95|625.66|623.26|627.46|625.06|625.66|623.26|0
1724192100000|2024-08-20 22:15:00|625.18|622.78|627.58|625.18|627.58|625.18|625.18|622.78|0
1724192400000|2024-08-20 22:20:00|627.7|625.3|627.82|625.42|628.3|625.9|627.58|625.18|0
1724192700000|2024-08-20 22:25:00|627.58|625.18|627.1|624.7|627.82|625.42|626.86|624.46|0
1724193000000|2024-08-20 22:30:00|627.34|624.94|628.54|626.14|628.78|626.38|627.34|624.94|0
1724193300000|2024-08-20 22:35:00|628.65|626.25|627.82|625.42|628.78|626.38|627.82|625.42|0
1724193600000|2024-08-20 22:40:00|627.93|625.53|628.29|625.89|628.54|626.14|627.81|625.41|0
1724193900000|2024-08-20 22:45:00|628.05|625.65|627.93|625.53|628.17|625.77|627.57|625.17|0
1724194200000|2024-08-20 22:50:00|627.81|625.41|625.89|623.49|628.05|625.65|625.89|623.49|0
1724194500000|2024-08-20 22:55:00|626.13|623.73|627.33|624.93|627.33|624.93|626|623.6|0
1724194800000|2024-08-20 23:00:00|627.57|625.17|626.84|624.44|627.81|625.41|626.72|624.32|0
1724195100000|2024-08-20 23:05:00|626.96|624.56|626.6|624.2|627.33|624.93|626.36|623.96|0
1724195400000|2024-08-20 23:10:00|626.72|624.32|626.84|624.44|626.84|624.44|626.36|623.96|0
1724195700000|2024-08-20 23:15:00|626.72|624.32|627.2|624.8|627.32|624.92|626.6|624.2|0
1724196000000|2024-08-20 23:20:00|627.32|624.92|626.6|624.2|627.32|624.92|625.99|623.59|0
1724196300000|2024-08-20 23:25:00|626.71|624.31|626.6|624.2|627.08|624.68|625.88|623.48|0
1724196600000|2024-08-20 23:30:00|626.36|623.96|628.04|625.64|628.52|626.12|626.35|623.95|0
1724196900000|2024-08-20 23:35:00|627.91|625.51|628.03|625.63|629|626.6|627.31|624.91|0
1724197200000|2024-08-20 23:40:00|627.79|625.39|627.67|625.27|628.27|625.87|627.55|625.15|0
1724197500000|2024-08-20 23:45:00|627.55|625.15|627.31|624.91|628.03|625.63|627.18|624.78|0
1724197800000|2024-08-20 23:50:00|627.18|624.78|626.7|624.3|627.79|625.39|626.35|623.95|0
1724198100000|2024-08-20 23:55:00|626.83|624.43|627.07|624.67|627.07|624.67|626.34|623.94|0
1724198400000|2024-08-21 00:00:00|627.31|624.91|628.38|625.98|628.99|626.59|627.31|624.91|0
1724198700000|2024-08-21 00:05:00|628.51|626.11|629.95|627.55|630.91|628.51|628.51|626.11|0
1724199000000|2024-08-21 00:10:00|629.71|627.31|630.43|628.03|630.67|628.27|629.71|627.31|0
1724199300000|2024-08-21 00:15:00|629.93|628.53|631.85|630.45|631.85|630.45|629.93|628.53|0
1724199600000|2024-08-21 00:20:00|632.09|630.69|630.4|629|632.09|630.69|629.68|628.28|0
1724199900000|2024-08-21 00:25:00|630.16|628.76|629.68|628.28|630.4|629|629.08|627.68|0
1724200200000|2024-08-21 00:30:00|629.8|628.4|630.04|628.64|630.16|628.76|627.87|626.47|0
1724200500000|2024-08-21 00:35:00|629.92|628.52|630.64|629.24|630.88|629.48|629.92|628.52|0
1724200800000|2024-08-21 00:40:00|630.76|629.36|631.12|629.72|631.12|629.72|630.4|629|0
1724201100000|2024-08-21 00:45:00|631.36|629.96|632.32|630.92|633.29|631.89|630.88|629.48|0
1724201400000|2024-08-21 00:50:00|632.56|631.16|633.88|632.48|634.24|632.84|632.32|630.92|0
1724201700000|2024-08-21 00:55:00|633.76|632.36|633.88|632.48|634|632.6|633.4|632|0
1724202000000|2024-08-21 01:00:00|633.64|632.24|632.68|631.28|634.23|632.83|632.44|631.04|0
1724202300000|2024-08-21 01:05:00|632.56|631.16|632.2|630.8|632.92|631.52|631.48|630.08|0
1724202600000|2024-08-21 01:10:00|632.44|631.04|633.87|632.47|633.87|632.47|631.72|630.32|0
1724202900000|2024-08-21 01:15:00|634.11|632.71|633.87|632.47|634.35|632.95|633.39|631.99|0
1724203200000|2024-08-21 01:20:00|633.63|632.23|633.15|631.75|633.87|632.47|632.91|631.51|0
1724203500000|2024-08-21 01:25:00|632.91|631.51|633.02|631.62|633.39|631.99|632.19|630.79|0
1724203800000|2024-08-21 01:30:00|632.91|631.51|631.71|630.31|632.91|631.51|631.71|630.31|0
1724204100000|2024-08-21 01:35:00|631.23|629.83|632.78|631.38|632.91|631.51|630.63|629.23|0
1724204400000|2024-08-21 01:40:00|632.67|631.27|631.23|629.83|633.14|631.74|631.23|629.83|0
1724204700000|2024-08-21 01:45:00|631.47|630.07|631.47|630.07|631.95|630.55|631.23|629.83|0
1724205000000|2024-08-21 01:50:00|631.58|630.18|632.9|631.5|633.14|631.74|631.58|630.18|0
1724205300000|2024-08-21 01:55:00|632.78|631.38|631.1|629.7|632.9|631.5|630.98|629.58|0
1724205600000|2024-08-21 02:00:00|631.22|629.82|629.79|628.39|631.22|629.82|629.79|628.39|0
1724205900000|2024-08-21 02:05:00|629.66|628.26|630.26|628.86|630.5|629.1|629.55|628.15|0
1724206200000|2024-08-21 02:10:00|630.62|629.22|630.5|629.1|630.74|629.34|629.78|628.38|0
1724206500000|2024-08-21 02:15:00|630.37|628.97|631.45|630.05|631.69|630.29|630.37|628.97|0
1724206800000|2024-08-21 02:20:00|631.69|630.29|631.93|630.53|632.17|630.77|631.45|630.05|0
1724207100000|2024-08-21 02:25:00|632.05|630.65|632.65|631.25|632.65|631.25|631.69|630.29|0
1724207400000|2024-08-21 02:30:00|632.64|631.24|633.12|631.72|633.12|631.72|632.41|631.01|0
1724207700000|2024-08-21 02:35:00|633|631.6|632.16|630.76|633.12|631.72|631.93|630.53|0
1724208000000|2024-08-21 02:40:00|631.92|630.52|631.8|630.4|632.04|630.64|630.73|629.33|0
1724208300000|2024-08-21 02:45:00|631.68|630.28|632.4|631|632.64|631.24|631.68|630.28|0
1724208600000|2024-08-21 02:50:00|632.64|631.24|632.87|631.47|633.12|631.72|632.64|631.24|0
1724208900000|2024-08-21 02:55:00|633.11|631.71|632.63|631.23|633.35|631.95|632.63|631.23|0
1724209200000|2024-08-21 03:00:00|632.75|631.35|633.11|631.71|633.35|631.95|632.63|631.23|0
1724209500000|2024-08-21 03:05:00|632.87|631.47|633.11|631.71|633.35|631.95|632.39|630.99|0
1724209800000|2024-08-21 03:10:00|633.22|631.82|634.54|633.14|634.78|633.38|633.11|631.71|0
1724210100000|2024-08-21 03:15:00|634.78|633.38|634.78|633.38|634.78|633.38|634.06|632.66|0
1724210400000|2024-08-21 03:20:00|634.54|633.14|634.54|633.14|634.78|633.38|634.3|632.9|0
1724210700000|2024-08-21 03:25:00|634.65|633.25|635.25|633.85|635.49|634.09|634.65|633.25|0
1724211000000|2024-08-21 03:30:00|635.49|634.09|635.73|634.33|636.21|634.81|635.01|633.61|0
1724211300000|2024-08-21 03:35:00|635.49|634.09|635.73|634.33|635.85|634.45|635.25|633.85|0
1724211600000|2024-08-21 03:40:00|635.49|634.09|634.53|633.13|635.49|634.09|634.53|633.13|0
1724211900000|2024-08-21 03:45:00|634.65|633.25|634.77|633.37|635.36|633.96|634.65|633.25|0
1724212200000|2024-08-21 03:50:00|634.88|633.48|634.77|633.37|635.25|633.85|634.77|633.37|0
1724212500000|2024-08-21 03:55:00|634.88|633.48|634.05|632.65|634.88|633.48|633.81|632.41|0
1724212800000|2024-08-21 04:00:00|634.16|632.76|634.04|632.64|634.52|633.12|633.8|632.4|0
1724213100000|2024-08-21 04:05:00|634.16|632.76|634.16|632.76|634.4|633|634.04|632.64|0
1724213400000|2024-08-21 04:10:00|634.28|632.88|634.76|633.36|634.87|633.47|634.16|632.76|0
1724213700000|2024-08-21 04:15:00|635|633.6|635.11|633.71|635.48|634.08|634.76|633.36|0
1724214000000|2024-08-21 04:20:00|634.99|633.59|633.8|632.4|635.23|633.83|633.8|632.4|0
1724214300000|2024-08-21 04:25:00|634.03|632.63|634.51|633.11|634.51|633.11|634.03|632.63|0
1724214600000|2024-08-21 04:30:00|634.63|633.23|634.27|632.87|634.75|633.35|634.03|632.63|0
1724214900000|2024-08-21 04:35:00|634.51|633.11|634.62|633.22|634.99|633.59|634.51|633.11|0
1724215200000|2024-08-21 04:40:00|634.75|633.35|635.22|633.82|635.23|633.83|634.75|633.35|0
1724215500000|2024-08-21 04:45:00|634.98|633.58|635.46|634.06|635.7|634.3|634.98|633.58|0
1724215800000|2024-08-21 04:50:00|635.58|634.18|636.42|635.02|636.66|635.26|635.58|634.18|0
1724216100000|2024-08-21 04:55:00|636.66|635.26|637.13|635.73|637.13|635.73|636.42|635.02|0
1724216400000|2024-08-21 05:00:00|637.01|635.61|637.37|635.97|638.33|636.93|636.89|635.49|0
1724216700000|2024-08-21 05:05:00|637.13|635.73|635.93|634.53|637.25|635.85|635.45|634.05|0
1724217000000|2024-08-21 05:10:00|636.17|634.77|637.13|635.73|637.13|635.73|635.69|634.29|0
1724217300000|2024-08-21 05:15:00|637.37|635.97|636.65|635.25|637.61|636.21|636.17|634.77|0
1724217600000|2024-08-21 05:20:00|636.41|635.01|636.41|635.01|636.65|635.25|635.93|634.53|0
1724217900000|2024-08-21 05:25:00|636.65|635.25|637.12|635.72|637.36|635.96|636.52|635.12|0
1724218200000|2024-08-21 05:30:00|637.36|635.96|636.4|635|637.6|636.2|636.16|634.76|0
1724218500000|2024-08-21 05:35:00|636.28|634.88|635.68|634.28|636.4|635|635.2|633.8|0
1724218800000|2024-08-21 05:40:00|635.8|634.4|634.47|633.07|635.8|634.4|634.12|632.72|0
1724219100000|2024-08-21 05:45:00|634.6|633.2|634.12|632.72|635.08|633.68|634.12|632.72|0
1724219400000|2024-08-21 05:50:00|634.23|632.83|634.12|632.72|634.36|632.96|632.92|631.52|0
1724219700000|2024-08-21 05:55:00|633.99|632.59|633.87|632.47|634.36|632.96|633.16|631.76|0
1724220000000|2024-08-21 06:00:00|633.51|632.11|632.68|631.28|633.64|632.24|631.96|630.56|0
1724220300000|2024-08-21 06:05:00|632.92|631.52|633.87|632.47|634.11|632.71|632.92|631.52|0
1724220600000|2024-08-21 06:10:00|633.63|632.23|634.11|632.71|634.35|632.95|633.39|631.99|0
1724220900000|2024-08-21 06:15:00|634.22|632.82|633.5|632.1|634.35|632.95|633.15|631.75|0
1724221200000|2024-08-21 06:20:00|633.39|631.99|634.46|633.06|634.82|633.42|633.39|631.99|0
1724221500000|2024-08-21 06:25:00|634.58|633.18|633.5|632.1|634.58|633.18|633.38|631.98|0
1724221800000|2024-08-21 06:30:00|633.38|631.98|631.95|630.55|633.38|631.98|631.95|630.55|0
1724222100000|2024-08-21 06:35:00|632.19|630.79|631.7|630.3|632.9|631.5|631.7|630.3|0
1724222400000|2024-08-21 06:40:00|631.94|630.54|632.18|630.78|632.54|631.14|631.7|630.3|0
1724222700000|2024-08-21 06:45:00|631.7|630.3|631.34|629.94|631.94|630.54|631.22|629.82|0
1724223000000|2024-08-21 06:50:00|631.22|629.82|631.22|629.82|632.42|631.02|631.22|629.82|0
1724223300000|2024-08-21 06:55:00|631.33|629.93|631.7|630.3|632.53|631.13|630.5|629.1|0
1724223600000|2024-08-21 07:00:00|631.46|630.06|632.41|631.01|632.65|631.25|629.78|628.38|0
1724223900000|2024-08-21 07:05:00|632.29|630.89|630.74|629.34|632.29|630.89|630.5|629.1|0
1724224200000|2024-08-21 07:10:00|630.97|629.57|630.97|629.57|632.17|630.77|630.74|629.34|0
1724224500000|2024-08-21 07:15:00|630.73|629.33|631.93|630.53|632.17|630.77|630.37|628.97|0
1724224800000|2024-08-21 07:20:00|632.04|630.64|632.4|631|632.88|631.48|631.69|630.29|0
1724225100000|2024-08-21 07:25:00|632.28|630.88|632.88|631.48|633.36|631.96|631.92|630.52|0
1724225400000|2024-08-21 07:30:00|633.12|631.72|632.16|630.76|633.36|631.96|631.92|630.52|0
1724225700000|2024-08-21 07:35:00|631.92|630.52|632.64|631.24|632.75|631.35|631.44|630.04|0
1724226000000|2024-08-21 07:40:00|632.88|631.48|633.59|632.19|633.59|632.19|632.87|631.47|0
1724226300000|2024-08-21 07:45:00|633.71|632.31|631.92|630.52|633.71|632.31|631.44|630.04|0
1724226600000|2024-08-21 07:50:00|632.15|630.75|633.35|631.95|633.35|631.95|631.68|630.28|0
1724226900000|2024-08-21 07:55:00|633.59|632.19|631.19|629.79|633.7|632.3|631.19|629.79|0
1724227200000|2024-08-21 08:00:00|630.83|629.43|630.11|628.71|631.67|630.27|629.28|627.88|0
1724227500000|2024-08-21 08:05:00|629.52|628.12|629.87|628.47|630.47|629.07|628.8|627.4|0
1724227800000|2024-08-21 08:10:00|629.75|628.35|630.71|629.31|631.19|629.79|629.51|628.11|0
1724228100000|2024-08-21 08:15:00|630.58|629.18|632.38|630.98|633.82|632.42|630.23|628.83|0
1724228400000|2024-08-21 08:20:00|632.5|631.1|629.75|628.35|633.1|631.7|629.75|628.35|0
1724228700000|2024-08-21 08:25:00|629.51|628.11|628.79|627.39|629.75|628.35|628.07|626.67|0
1724229000000|2024-08-21 08:30:00|628.55|627.15|628.07|626.67|629.51|628.11|628.07|626.67|0
1724229300000|2024-08-21 08:35:00|627.95|626.55|629.5|628.1|629.98|628.58|627.95|626.55|0
1724229600000|2024-08-21 08:40:00|629.62|628.22|630.46|629.06|630.7|629.3|629.26|627.86|0
1724229900000|2024-08-21 08:45:00|630.7|629.3|630.09|628.69|630.94|629.54|628.78|627.38|0
1724230200000|2024-08-21 08:50:00|629.98|628.58|629.26|627.86|630.69|629.29|629.26|627.86|0
1724230500000|2024-08-21 08:55:00|629.74|628.34|628.06|626.66|629.97|628.57|627.82|626.42|0
1724230800000|2024-08-21 09:00:00|628.3|626.9|627.67|626.27|628.3|626.9|627.34|625.94|0
1724231100000|2024-08-21 09:05:00|627.43|626.03|629.58|628.18|629.82|628.42|627.19|625.79|0
1724231400000|2024-08-21 09:10:00|629.7|628.3|630.54|629.14|630.78|629.38|629.1|627.7|0
1724231700000|2024-08-21 09:15:00|630.78|629.38|629.93|628.53|631.01|629.61|629.1|627.7|0
1724232000000|2024-08-21 09:20:00|629.82|628.42|629.81|628.41|631.01|629.61|629.81|628.41|0
1724232300000|2024-08-21 09:25:00|630.05|628.65|628.25|626.85|630.05|628.65|628.14|626.74|0
1724232600000|2024-08-21 09:30:00|628.38|626.98|629.57|628.17|629.81|628.41|628.14|626.74|0
1724232900000|2024-08-21 09:35:00|629.81|628.41|629.33|627.93|630.05|628.65|629.09|627.69|0
1724233200000|2024-08-21 09:40:00|629.21|627.81|630.76|629.36|631|629.6|628.97|627.57|0
1724233500000|2024-08-21 09:45:00|631|629.6|629.09|627.69|631|629.6|628.61|627.21|0
1724233800000|2024-08-21 09:50:00|628.85|627.45|628.13|626.73|629.33|627.93|627.65|626.25|0
1724234100000|2024-08-21 09:55:00|628|626.6|628.6|627.2|628.84|627.44|627.65|626.25|0
1724234400000|2024-08-21 10:00:00|628.48|627.08|630.04|628.64|630.04|628.64|628.48|627.08|0
1724234700000|2024-08-21 10:05:00|629.8|628.4|629.91|628.51|630.28|628.88|629.8|628.4|0
1724235000000|2024-08-21 10:10:00|630.04|628.64|631.47|630.07|631.71|630.31|629.91|628.51|0
1724235300000|2024-08-21 10:15:00|631.71|630.31|630.75|629.35|631.71|630.31|630.75|629.35|0
1724235600000|2024-08-21 10:20:00|630.51|629.11|630.75|629.35|630.99|629.59|630.27|628.87|0
1724235900000|2024-08-21 10:25:00|630.62|629.22|630.51|629.11|630.99|629.59|630.51|629.11|0
1724236200000|2024-08-21 10:30:00|630.75|629.35|633.76|632.36|634.24|632.84|630.75|629.35|0
1724236500000|2024-08-21 10:35:00|633.64|632.24|633.76|632.36|634.48|633.08|633.52|632.12|0
1724236800000|2024-08-21 10:40:00|633.87|632.47|633.76|632.36|634.24|632.84|632.56|631.16|0
1724237100000|2024-08-21 10:45:00|633.63|632.23|635.91|634.51|635.91|634.51|633.52|632.12|0
1724237400000|2024-08-21 10:50:00|635.67|634.27|636.63|635.23|636.74|635.34|635.31|633.91|0
1724237700000|2024-08-21 10:55:00|636.5|635.1|636.87|635.47|637.35|635.95|636.39|634.99|0
1724238000000|2024-08-21 11:00:00|636.63|635.23|638.54|637.14|638.78|637.38|636.63|635.23|0
1724238300000|2024-08-21 11:05:00|638.3|636.9|638.3|636.9|638.78|637.38|637.1|635.7|0
1724238600000|2024-08-21 11:10:00|638.18|636.78|638.3|636.9|638.3|636.9|637.1|635.7|0
1724238900000|2024-08-21 11:15:00|638.41|637.01|636.86|635.46|638.54|637.14|636.62|635.22|0
1724239200000|2024-08-21 11:20:00|636.73|635.33|637.1|635.7|637.34|635.94|636.01|634.61|0
1724239500000|2024-08-21 11:25:00|636.86|635.46|636.13|634.73|637.33|635.93|635.9|634.5|0
1724239800000|2024-08-21 11:30:00|636.01|634.61|636.85|635.45|637.57|636.17|635.66|634.26|0
1724240100000|2024-08-21 11:35:00|637.09|635.69|637.33|635.93|638.88|637.48|636.61|635.21|0
1724240400000|2024-08-21 11:40:00|637.2|635.8|635.65|634.25|637.57|636.17|635.65|634.25|0
1724240700000|2024-08-21 11:45:00|635.76|634.36|635.17|633.77|635.89|634.49|634.93|633.53|0
1724241000000|2024-08-21 11:50:00|635.04|633.64|636.36|634.96|636.84|635.44|635.04|633.64|0
1724241300000|2024-08-21 11:55:00|636.12|634.72|636.36|634.96|636.96|635.56|636.12|634.72|0
1724241600000|2024-08-21 12:00:00|636.12|634.72|635.4|634|636.36|634.96|634.68|633.28|0
1724241900000|2024-08-21 12:05:00|635.28|633.88|635.4|634|635.88|634.48|634.68|633.28|0
1724242200000|2024-08-21 12:10:00|635.64|634.24|636.36|634.96|636.84|635.44|635.4|634|0
1724242500000|2024-08-21 12:15:00|636.12|634.72|636.83|635.43|637.07|635.67|635.16|633.76|0
1724242800000|2024-08-21 12:20:00|636.95|635.55|638.03|636.63|638.51|637.11|636.95|635.55|0
1724243100000|2024-08-21 12:25:00|638.27|636.87|640.43|639.03|640.43|639.03|638.03|636.63|0
1724243400000|2024-08-21 12:30:00|640.19|638.79|639.23|637.83|640.91|639.51|638.51|637.11|0
1724243700000|2024-08-21 12:35:00|639.46|638.06|638.02|636.62|639.7|638.3|637.54|636.14|0
1724244000000|2024-08-21 12:40:00|638.26|636.86|639.46|638.06|639.7|638.3|638.26|636.86|0
1724244300000|2024-08-21 12:45:00|639.7|638.3|638.26|636.86|639.94|638.54|637.78|636.38|0
1724244600000|2024-08-21 12:50:00|638.5|637.1|637.54|636.14|638.74|637.34|637.54|636.14|0
1724244900000|2024-08-21 12:55:00|637.78|636.38|636.82|635.42|638.02|636.62|636.58|635.18|0
1724245200000|2024-08-21 13:00:00|636.93|635.53|638.49|637.09|638.73|637.33|636.58|635.18|0
1724245500000|2024-08-21 13:05:00|638.73|637.33|639.11|637.71|639.45|638.05|637.77|636.37|0
1724245800000|2024-08-21 13:10:00|639.23|637.83|638.87|637.47|639.23|637.83|637.44|636.04|0
1724246100000|2024-08-21 13:15:00|638.63|637.23|637.67|636.27|639.35|637.95|637.67|636.27|0
1724246400000|2024-08-21 13:20:00|637.43|636.03|639.11|637.71|639.11|637.71|636.47|635.07|0
1724246700000|2024-08-21 13:25:00|638.15|636.75|638.15|636.75|639.35|637.95|637.91|636.51|0
1724247000000|2024-08-21 13:30:00|638.87|637.47|636.47|635.07|640.3|638.9|635.99|634.59|0
1724247300000|2024-08-21 13:35:00|635.75|634.35|640.44|639.04|640.92|639.52|635.75|634.35|0
1724247600000|2024-08-21 13:40:00|640.2|638.8|641.4|640|642.6|641.2|636.85|635.45|0
1724247900000|2024-08-21 13:45:00|640.92|639.52|640.2|638.8|643.56|642.16|639.48|638.08|0
1724248200000|2024-08-21 13:50:00|640.44|639.04|641.4|640|642.36|640.96|639.24|637.84|0
1724248500000|2024-08-21 13:55:00|641.63|640.23|644.51|643.11|645.47|644.07|641.4|640|0
1724248800000|2024-08-21 14:00:00|644.75|643.35|645.13|643.73|649.07|647.67|644.27|642.87|0
1724249100000|2024-08-21 14:05:00|645|643.6|644.17|642.77|646.09|644.69|642.49|641.09|0
1724249400000|2024-08-21 14:10:00|643.93|642.53|635.79|634.39|646.09|644.69|634.47|633.07|0
1724249700000|2024-08-21 14:15:00|636.27|634.87|643.45|642.05|643.45|642.05|631.96|630.56|0
1724250000000|2024-08-21 14:20:00|642.97|641.57|642.96|641.56|644.16|642.76|642.49|641.09|0
1724250300000|2024-08-21 14:25:00|643.2|641.8|642.84|641.44|645.84|644.44|640.81|639.41|0
1724250600000|2024-08-21 14:30:00|642.96|641.56|643.44|642.04|645.12|643.72|637.45|636.05|0
1724250900000|2024-08-21 14:35:00|643.68|642.28|653.51|652.11|655.2|653.8|642.72|641.32|0
1724251200000|2024-08-21 14:40:00|653.75|652.35|659.04|657.64|661.93|660.53|653.75|652.35|0
1724251500000|2024-08-21 14:45:00|659.76|658.36|647.62|646.22|660.72|659.32|647.37|645.97|0
1724251800000|2024-08-21 14:50:00|647.75|646.35|628.99|627.59|648.23|646.83|628.52|627.12|0
1724252100000|2024-08-21 14:55:00|629.71|628.31|634.84|633.44|636.4|635|628.28|626.88|0
1724252400000|2024-08-21 15:00:00|632.57|631.17|634.42|633.02|634.9|633.5|628.04|626.64|0
1724252700000|2024-08-21 15:05:00|635.14|633.74|636.81|635.41|638.97|637.57|634.66|633.26|0
1724253000000|2024-08-21 15:10:00|637.05|635.65|643.14|641.74|644.34|642.94|637.05|635.65|0
1724253300000|2024-08-21 15:15:00|642.9|641.5|642.22|640.82|644.62|643.22|641.26|639.86|0
1724253600000|2024-08-21 15:20:00|642.46|641.06|641.02|639.62|643.18|641.78|640.07|638.67|0
1724253900000|2024-08-21 15:25:00|641.74|640.34|641.5|640.1|643.42|642.02|639.94|638.54|0
1724254200000|2024-08-21 15:30:00|641.02|639.62|638.39|636.99|641.26|639.86|637.91|636.51|0
1724254500000|2024-08-21 15:35:00|638.15|636.75|640.17|638.77|643.17|641.77|638.15|636.75|0
1724254800000|2024-08-21 15:40:00|640.3|638.9|639.82|638.42|641.74|640.34|637.9|636.5|0
1724255100000|2024-08-21 15:45:00|640.06|638.66|633.59|632.19|642.45|641.05|633.59|632.19|0
1724255400000|2024-08-21 15:50:00|634.07|632.67|632.64|631.24|634.79|633.39|630.01|628.61|0
1724255700000|2024-08-21 15:55:00|631.92|630.52|630.72|629.32|632.4|631|628.57|627.17|0
1724256000000|2024-08-21 16:00:00|630.24|628.84|624.27|622.87|630.24|628.84|622.37|620.97|0
1724256300000|2024-08-21 16:05:00|624.51|623.11|627.53|626.13|628.96|627.56|624.51|623.11|0
1724256600000|2024-08-21 16:10:00|628.01|626.61|630.39|628.99|631.35|629.95|627.53|626.13|0
1724256900000|2024-08-21 16:15:00|629.91|628.51|632.54|631.14|633.01|631.61|628.72|627.32|0
1724257200000|2024-08-21 16:20:00|633.01|631.61|635.64|634.24|635.88|634.48|632.3|630.9|0
1724257500000|2024-08-21 16:25:00|635.88|634.48|635.88|634.48|636.6|635.2|634.68|633.28|0
1724257800000|2024-08-21 16:30:00|636.12|634.72|638.14|636.74|638.51|637.11|635.16|633.76|0
1724258100000|2024-08-21 16:35:00|638.27|636.87|638.6|637.2|639.52|638.12|637.16|635.76|0
1724258400000|2024-08-21 16:40:00|639.08|637.68|640.03|638.63|640.51|639.11|637.88|636.48|0
1724258700000|2024-08-21 16:45:00|639.79|638.39|640.27|638.87|641.23|639.83|639.79|638.39|0
1724259000000|2024-08-21 16:50:00|640.51|639.11|641.23|639.83|641.23|639.83|638.83|637.43|0
1724259300000|2024-08-21 16:55:00|640.75|639.35|642.66|641.26|644.1|642.7|640.03|638.63|0
1724259600000|2024-08-21 17:00:00|642.9|641.5|644.82|643.42|645.06|643.66|641.46|640.06|0
1724259900000|2024-08-21 17:05:00|644.58|643.18|642.18|640.78|644.58|643.18|641.7|640.3|0
1724260200000|2024-08-21 17:10:00|641.94|640.54|642.18|640.78|643.62|642.22|641.46|640.06|0
1724260500000|2024-08-21 17:15:00|642.42|641.02|642.17|640.77|642.89|641.49|641.22|639.82|0
1724260800000|2024-08-21 17:20:00|642.89|641.49|641.69|640.29|643.13|641.73|640.97|639.57|0
1724261100000|2024-08-21 17:25:00|641.93|640.53|641.69|640.29|642.65|641.25|641.21|639.81|0
1724261400000|2024-08-21 17:30:00|641.93|640.53|643.13|641.73|644.09|642.69|641.45|640.05|0
1724261700000|2024-08-21 17:35:00|642.89|641.49|643.6|642.2|643.6|642.2|640.97|639.57|0
1724262000000|2024-08-21 17:40:00|643.48|642.08|641.44|640.04|643.48|642.08|640.49|639.09|0
1724262300000|2024-08-21 17:45:00|641.68|640.28|644.8|643.4|645.04|643.64|641.68|640.28|0
1724262600000|2024-08-21 17:50:00|644.56|643.16|645.39|643.99|646|644.6|644.32|642.92|0
1724262900000|2024-08-21 17:55:00|645.52|644.12|645.03|643.63|646.23|644.83|644.32|642.92|0
1724263200000|2024-08-21 18:00:00|645.39|643.99|647.43|646.03|651.75|650.35|643.59|642.19|0
1724263500000|2024-08-21 18:05:00|647.79|646.39|645.99|644.59|648.87|647.47|643.47|642.07|0
1724263800000|2024-08-21 18:10:00|646.23|644.83|646.95|645.55|648.87|647.47|645.03|643.63|0
1724264100000|2024-08-21 18:15:00|646.71|645.31|647.9|646.5|648.87|647.47|645.99|644.59|0
1724264400000|2024-08-21 18:20:00|647.66|646.26|648.76|647.36|649.24|647.84|646.84|645.44|0
1724264700000|2024-08-21 18:25:00|649|647.6|653.56|652.16|653.56|652.16|649|647.6|0
1724265000000|2024-08-21 18:30:00|654.04|652.64|656.2|654.8|657.88|656.48|653.8|652.4|0
1724265300000|2024-08-21 18:35:00|655.72|654.32|648.52|647.12|655.96|654.56|645.88|644.48|0
1724265600000|2024-08-21 18:40:00|648.76|647.36|647.79|646.39|649.24|647.84|646.6|645.2|0
1724265900000|2024-08-21 18:45:00|648.03|646.63|648.27|646.87|648.99|647.59|645.16|643.76|0
1724266200000|2024-08-21 18:50:00|648.03|646.63|650.43|649.03|651.15|649.75|647.55|646.15|0
1724266500000|2024-08-21 18:55:00|650.19|648.79|648.75|647.35|650.78|649.38|647.79|646.39|0
1724266800000|2024-08-21 19:00:00|648.99|647.59|644.91|643.51|649.95|648.55|643.23|641.83|0
1724267100000|2024-08-21 19:05:00|644.43|643.03|641.31|639.91|645.5|644.1|638.92|637.52|0
1724267400000|2024-08-21 19:10:00|641.55|640.15|642.51|641.11|644.43|643.03|641.55|640.15|0
1724267700000|2024-08-21 19:15:00|641.31|639.91|640.35|638.95|642.75|641.35|639.87|638.47|0
1724268000000|2024-08-21 19:20:00|640.11|638.71|637.95|636.55|640.35|638.95|633.87|632.47|0
1724268300000|2024-08-21 19:25:00|637.47|636.07|642.02|640.62|642.98|641.58|637.47|636.07|0
1724268600000|2024-08-21 19:30:00|641.78|640.38|641.06|639.66|641.78|640.38|638.9|637.5|0
1724268900000|2024-08-21 19:35:00|640.82|639.42|642.02|640.62|642.02|640.62|639.14|637.74|0
1724269200000|2024-08-21 19:40:00|642.26|640.86|640.34|638.94|642.74|641.34|638.9|637.5|0
1724269500000|2024-08-21 19:45:00|639.86|638.46|643.22|641.82|643.94|642.54|639.86|638.46|0
1724269800000|2024-08-21 19:50:00|645.14|643.74|648.26|646.86|648.98|647.58|642.98|641.58|0
1724270100000|2024-08-21 19:55:00|649.46|648.06|649.36|647.96|650.67|649.27|647.3|645.9|0
1724270400000|2024-08-21 20:00:00|648.15|646.75|648.15|646.75|651.04|649.64|646.23|644.83|0
1724270700000|2024-08-21 20:05:00|648.03|646.63|645.99|644.59|649.11|647.71|645.99|644.59|0
1724271000000|2024-08-21 20:10:00|644.31|642.91|647.43|646.03|648.39|646.99|643.22|641.82|0
1724271300000|2024-08-21 20:15:00|648.41|646.01|647.2|644.8|648.65|646.25|645.77|643.37|0
1724271600000|2024-08-21 20:20:00|647.32|644.92|648.4|646|649.13|646.73|647.32|644.92|0
1724271900000|2024-08-21 20:25:00|648.16|645.76|648.16|645.76|648.64|646.24|647.92|645.52|0
1724272200000|2024-08-21 20:30:00|648.4|646|648.76|646.36|649.36|646.96|648.28|645.88|0
1724272500000|2024-08-21 20:35:00|648.88|646.48|649.12|646.72|649.12|646.72|647.92|645.52|0
1724272800000|2024-08-21 20:40:00|648.99|646.59|648.64|646.24|649.36|646.96|648.4|646|0
1724273100000|2024-08-21 20:45:00|648.4|646|647.67|645.27|648.4|646|647.67|645.27|0
1724273400000|2024-08-21 20:50:00|647.79|645.39|648.15|645.75|648.39|645.99|647.67|645.27|0
1724273700000|2024-08-21 20:55:00|648.27|645.87|648.75|646.35|649.35|646.95|648.15|645.75|0
1724274000000|2024-08-21 21:00:00|649.16|646.76|649.86|647.46|649.86|647.46|648.56|646.16|0
1724274300000|2024-08-21 21:05:00|649.75|647.35|649.05|646.65|649.75|647.35|648.95|646.55|0
1724274600000|2024-08-21 21:10:00|649.09|646.69|649.09|646.69|649.09|646.69|649.05|646.65|0
1724274900000|2024-08-21 21:15:00|648.8|646.4|648.8|646.4|648.8|646.4|648.8|646.4|0
1724275200000|2024-08-21 21:20:00|648.79|646.39|648.76|646.36|648.79|646.39|648.69|646.29|0
1724275500000|2024-08-21 21:25:00|649.08|646.68|649.15|646.75|649.19|646.79|649.08|646.68|0
1724275800000|2024-08-21 21:30:00|649.19|646.79|649.32|646.92|649.32|646.92|649.18|646.78|0
1724276400000|2024-08-21 21:40:00|649.35|646.95|649.29|646.89|649.35|646.95|649.29|646.89|0
1724276700000|2024-08-21 21:45:00|649.31|646.91|648.65|646.25|649.31|646.91|648.65|646.25|0
1724277000000|2024-08-21 21:50:00|648.89|646.49|648.99|646.59|649.1|646.7|648.5|646.1|0
1724277300000|2024-08-21 21:55:00|648.82|646.42|649.03|646.63|649.14|646.74|648.43|646.03|0
1724277600000|2024-08-21 22:00:00|649.44|647.04|648.61|646.21|650.16|647.76|648.61|646.21|0
1724277900000|2024-08-21 22:05:00|648.48|646.08|649.81|647.41|650.53|648.13|647.76|645.36|0
1724278200000|2024-08-21 22:10:00|649.8|647.4|651.36|648.96|651.6|649.2|649.8|647.4|0
1724278500000|2024-08-21 22:15:00|651.49|649.09|651.97|649.57|652.21|649.81|650.88|648.48|0
1724278800000|2024-08-21 22:20:00|652.21|649.81|651.48|649.08|652.93|650.53|651.48|649.08|0
1724279100000|2024-08-21 22:25:00|651.72|649.32|651.96|649.56|652.2|649.8|651.48|649.08|0
1724279400000|2024-08-21 22:30:00|652.08|649.68|652.2|649.8|653.4|651|652.08|649.68|0
1724279700000|2024-08-21 22:35:00|652.07|649.67|652.44|650.04|652.68|650.28|651.96|649.56|0
1724280000000|2024-08-21 22:40:00|652.55|650.15|652.68|650.28|652.92|650.52|652.31|649.91|0
1724280300000|2024-08-21 22:45:00|652.55|650.15|652.43|650.03|652.68|650.28|651.47|649.07|0
1724280600000|2024-08-21 22:50:00|652.31|649.91|652.91|650.51|652.91|650.51|652.19|649.79|0
1724280900000|2024-08-21 22:55:00|652.67|650.27|651.58|649.18|652.79|650.39|651.47|649.07|0
1724281200000|2024-08-21 23:00:00|651.71|649.31|650.51|648.11|651.95|649.55|650.51|648.11|0
1724281500000|2024-08-21 23:05:00|650.5|648.1|650.26|647.86|650.62|648.22|649.78|647.38|0
1724281800000|2024-08-21 23:10:00|650.02|647.62|650.5|648.1|650.5|648.1|650.02|647.62|0
1724282100000|2024-08-21 23:15:00|650.38|647.98|650.26|647.86|650.5|648.1|649.89|647.49|0
1724282400000|2024-08-21 23:20:00|650.5|648.1|650.5|648.1|650.74|648.34|650.26|647.86|0
1724282700000|2024-08-21 23:25:00|650.74|648.34|650.26|647.86|650.74|648.34|650.02|647.62|0
1724283000000|2024-08-21 23:30:00|650.25|647.85|650.49|648.09|650.73|648.33|650.25|647.85|0
1724283300000|2024-08-21 23:35:00|650.61|648.21|651.21|648.81|651.21|648.81|650.61|648.21|0
1724283600000|2024-08-21 23:40:00|651.45|649.05|652.17|649.77|652.18|649.78|650.73|648.33|0
1724283900000|2024-08-21 23:45:00|652.05|649.65|652.17|649.77|652.41|650.01|651.45|649.05|0
1724284200000|2024-08-21 23:50:00|652.41|650.01|652.53|650.13|652.65|650.25|652.17|649.77|0
1724284500000|2024-08-21 23:55:00|652.41|650.01|652.41|650.01|652.65|650.25|651.93|649.53|0
1724284800000|2024-08-22 00:00:00|652.28|649.88|652.17|649.77|652.65|650.25|651.69|649.29|0
1724285100000|2024-08-22 00:05:00|652.41|650.01|652.89|650.49|653|650.6|651.92|649.52|0
1724285400000|2024-08-22 00:10:00|653.13|650.73|653.61|651.21|654.09|651.69|653.13|650.73|0
1724285700000|2024-08-22 00:15:00|653.11|651.71|652.62|651.22|653.83|652.43|651.42|650.02|0
1724286000000|2024-08-22 00:20:00|652.38|650.98|652.62|651.22|653.1|651.7|652.38|650.98|0
1724286300000|2024-08-22 00:25:00|652.38|650.98|652.48|651.08|652.72|651.32|651.77|650.37|0
1724286600000|2024-08-22 00:30:00|652.6|651.2|652.72|651.32|652.72|651.32|652|650.6|0
1724286900000|2024-08-22 00:35:00|652.48|651.08|653.07|651.67|653.44|652.04|652.24|650.84|0
1724287200000|2024-08-22 00:40:00|653.2|651.8|652.59|651.19|653.31|651.91|652.48|651.08|0
1724287500000|2024-08-22 00:45:00|652.48|651.08|652.71|651.31|652.72|651.32|652.24|650.84|0
1724287800000|2024-08-22 00:50:00|652.59|651.19|653.19|651.79|653.43|652.03|652.59|651.19|0
1724288100000|2024-08-22 00:55:00|652.95|651.55|651.75|650.35|653.19|651.79|651.51|650.11|0
1724288400000|2024-08-22 01:00:00|651.99|650.59|652.23|650.83|652.23|650.83|651.51|650.11|0
1724288700000|2024-08-22 01:05:00|652.1|650.7|651.75|650.35|652.1|650.7|651.51|650.11|0
1724289000000|2024-08-22 01:10:00|651.51|650.11|651.86|650.46|652.23|650.83|651.38|649.98|0
1724289300000|2024-08-22 01:15:00|651.98|650.58|651.26|649.86|651.98|650.58|650.66|649.26|0
1724289600000|2024-08-22 01:20:00|651.5|650.1|651.5|650.1|651.5|650.1|650.78|649.38|0
1724289900000|2024-08-22 01:25:00|651.74|650.34|651.26|649.86|651.74|650.34|651.13|649.73|0
1724290200000|2024-08-22 01:30:00|651.02|649.62|650.78|649.38|651.02|649.62|650.3|648.9|0
1724290500000|2024-08-22 01:35:00|651.02|649.62|650.29|648.89|651.02|649.62|649.58|648.18|0
1724290800000|2024-08-22 01:40:00|650.53|649.13|650.53|649.13|650.53|649.13|650.05|648.65|0
1724291100000|2024-08-22 01:45:00|650.77|649.37|651.25|649.85|651.25|649.85|650.53|649.13|0
1724291400000|2024-08-22 01:50:00|651.37|649.97|651.25|649.85|651.73|650.33|651.25|649.85|0
1724291700000|2024-08-22 01:55:00|651.12|649.72|651.25|649.85|651.36|649.96|651.01|649.61|0
1724292000000|2024-08-22 02:00:00|651.01|649.61|649.8|648.4|651.01|649.61|649.57|648.17|0
1724292300000|2024-08-22 02:05:00|649.56|648.16|648.84|647.44|649.68|648.28|648.6|647.2|0
1724292600000|2024-08-22 02:10:00|648.6|647.2|648.12|646.72|648.84|647.44|647.88|646.48|0
1724292900000|2024-08-22 02:15:00|648|646.6|644.76|643.36|648.12|646.72|644.53|643.13|0
1724293200000|2024-08-22 02:20:00|645.24|643.84|645.24|643.84|645.96|644.56|645|643.6|0
1724293500000|2024-08-22 02:25:00|645|643.6|644.28|642.88|645.6|644.2|643.8|642.4|0
1724293800000|2024-08-22 02:30:00|644.04|642.64|644.76|643.36|645|643.6|643.08|641.68|0
1724294100000|2024-08-22 02:35:00|644.63|643.23|643.56|642.16|644.63|643.23|642.36|640.96|0
1724294400000|2024-08-22 02:40:00|643.8|642.4|643.08|641.68|644.28|642.88|642.6|641.2|0
1724294700000|2024-08-22 02:45:00|642.95|641.55|643.08|641.68|643.08|641.68|642.12|640.72|0
1724295000000|2024-08-22 02:50:00|642.84|641.44|642.12|640.72|643.08|641.68|642.12|640.72|0
1724295300000|2024-08-22 02:55:00|642.35|640.95|642.83|641.43|642.83|641.43|641.99|640.59|0
1724295600000|2024-08-22 03:00:00|642.71|641.31|642.83|641.43|643.07|641.67|642.59|641.19|0
1724295900000|2024-08-22 03:05:00|642.94|641.54|640.67|639.27|642.94|641.54|639.48|638.08|0
1724296200000|2024-08-22 03:10:00|640.43|639.03|640.19|638.79|641.15|639.75|640.19|638.79|0
1724296500000|2024-08-22 03:15:00|640.07|638.67|640.54|639.14|641.26|639.86|640.07|638.67|0
1724296800000|2024-08-22 03:20:00|640.43|639.03|640.3|638.9|640.67|639.27|639.95|638.55|0
1724297100000|2024-08-22 03:25:00|640.43|639.03|640.42|639.02|640.9|639.5|640.06|638.66|0
1724297400000|2024-08-22 03:30:00|640.19|638.79|641.14|639.74|641.14|639.74|639.94|638.54|0
1724297700000|2024-08-22 03:35:00|641.02|639.62|639.94|638.54|641.02|639.62|639.7|638.3|0
1724298000000|2024-08-22 03:40:00|640.18|638.78|641.62|640.22|641.62|640.22|639.94|638.54|0
1724298300000|2024-08-22 03:45:00|641.49|640.09|640.9|639.5|641.49|640.09|640.66|639.26|0
1724298600000|2024-08-22 03:50:00|640.77|639.37|641.13|639.73|641.37|639.97|640.66|639.26|0
1724298900000|2024-08-22 03:55:00|640.89|639.49|641.37|639.97|641.37|639.97|640.65|639.25|0
1724299200000|2024-08-22 04:00:00|641.61|640.21|641.85|640.45|641.96|640.56|641.37|639.97|0
1724299500000|2024-08-22 04:05:00|641.96|640.56|643.04|641.64|643.04|641.64|641.85|640.45|0
1724299800000|2024-08-22 04:10:00|642.92|641.52|642.56|641.16|643.04|641.64|642.56|641.16|0
1724300100000|2024-08-22 04:15:00|642.32|640.92|642.19|640.79|642.8|641.4|642.19|640.79|0
1724300400000|2024-08-22 04:20:00|642.08|640.68|640.76|639.36|642.08|640.68|640.4|639|0
1724300700000|2024-08-22 04:25:00|640.88|639.48|641.12|639.72|641.84|640.44|640.64|639.24|0
1724301000000|2024-08-22 04:30:00|641.36|639.96|642.55|641.15|642.55|641.15|641.36|639.96|0
1724301300000|2024-08-22 04:35:00|642.43|641.03|642.55|641.15|642.55|641.15|642.31|640.91|0
1724301600000|2024-08-22 04:40:00|642.79|641.39|643.99|642.59|643.99|642.59|642.55|641.15|0
1724301900000|2024-08-22 04:45:00|643.86|642.46|643.38|641.98|643.99|642.59|643.26|641.86|0
1724302200000|2024-08-22 04:50:00|643.26|641.86|643.26|641.86|643.74|642.34|643.26|641.86|0
1724302500000|2024-08-22 04:55:00|643.5|642.1|643.98|642.58|644.22|642.82|643.26|641.86|0
1724302800000|2024-08-22 05:00:00|644.09|642.69|644.22|642.82|644.7|643.3|643.74|642.34|0
1724303100000|2024-08-22 05:05:00|644.46|643.06|643.74|642.34|644.7|643.3|643.74|642.34|0
1724303400000|2024-08-22 05:10:00|643.97|642.57|644.45|643.05|644.93|643.53|643.49|642.09|0
1724303700000|2024-08-22 05:15:00|644.57|643.17|644.69|643.29|644.93|643.53|644.21|642.81|0
1724304000000|2024-08-22 05:20:00|645.04|643.64|645.17|643.77|645.17|643.77|644.69|643.29|0
1724304300000|2024-08-22 05:25:00|645.41|644.01|645.16|643.76|645.41|644.01|645.16|643.76|0
1724304600000|2024-08-22 05:30:00|645.04|643.64|645.4|644|645.64|644.24|644.68|643.28|0
1724304900000|2024-08-22 05:35:00|645.52|644.12|645.88|644.48|645.88|644.48|645.52|644.12|0
1724305200000|2024-08-22 05:40:00|645.99|644.59|645.64|644.24|645.99|644.59|644.92|643.52|0
1724305500000|2024-08-22 05:45:00|645.88|644.48|645.4|644|645.88|644.48|644.92|643.52|0
1724305800000|2024-08-22 05:50:00|645.64|644.24|645.15|643.75|645.64|644.24|644.91|643.51|0
1724306100000|2024-08-22 05:55:00|645.27|643.87|645.15|643.75|646.11|644.71|644.91|643.51|0
1724306400000|2024-08-22 06:00:00|645.39|643.99|645.63|644.23|646.59|645.19|644.19|642.79|0
1724306700000|2024-08-22 06:05:00|645.87|644.47|646.59|645.19|646.7|645.3|645.63|644.23|0
1724307000000|2024-08-22 06:10:00|646.83|645.43|648.02|646.62|648.02|646.62|646.83|645.43|0
1724307300000|2024-08-22 06:15:00|648.26|646.86|648.02|646.62|648.5|647.1|647.78|646.38|0
1724307600000|2024-08-22 06:20:00|647.9|646.5|647.78|646.38|648.5|647.1|647.78|646.38|0
1724307900000|2024-08-22 06:25:00|647.89|646.49|648.26|646.86|648.37|646.97|647.54|646.14|0
1724308200000|2024-08-22 06:30:00|648.13|646.73|648.02|646.62|648.5|647.1|647.78|646.38|0
1724308500000|2024-08-22 06:35:00|647.89|646.49|647.77|646.37|647.89|646.49|647.53|646.13|0
1724308800000|2024-08-22 06:40:00|647.89|646.49|647.77|646.37|648.25|646.85|647.65|646.25|0
1724309100000|2024-08-22 06:45:00|647.29|645.89|648.84|647.44|649.21|647.81|647.05|645.65|0
1724309400000|2024-08-22 06:50:00|648.73|647.33|649.08|647.68|649.56|648.16|648.73|647.33|0
1724309700000|2024-08-22 06:55:00|649.21|647.81|649.44|648.04|649.68|648.28|649.2|647.8|0
1724310000000|2024-08-22 07:00:00|649.32|647.92|650.64|649.24|650.64|649.24|649.2|647.8|0
1724310300000|2024-08-22 07:05:00|650.93|649.53|649.93|648.53|650.93|649.53|649.81|648.41|0
1724310600000|2024-08-22 07:10:00|649.81|648.41|649.93|648.53|650.17|648.77|649.21|647.81|0
1724310900000|2024-08-22 07:15:00|651.85|650.45|651.61|650.21|652.09|650.69|650.41|649.01|0
1724311200000|2024-08-22 07:20:00|651.85|650.45|650.65|649.25|651.85|650.45|650.17|648.77|0
1724311500000|2024-08-22 07:25:00|650.76|649.36|651.24|649.84|651.24|649.84|649.69|648.29|0
1724311800000|2024-08-22 07:30:00|650.17|648.77|648.48|647.08|650.89|649.49|648|646.6|0
1724312100000|2024-08-22 07:35:00|648.72|647.32|648.72|647.32|649.92|648.52|648.24|646.84|0
1724312400000|2024-08-22 07:40:00|648.48|647.08|648.96|647.56|649.32|647.92|648|646.6|0
1724312700000|2024-08-22 07:45:00|649.08|647.68|650.4|649|650.4|649|648.72|647.32|0
1724313000000|2024-08-22 07:50:00|650.64|649.24|651.23|649.83|651.36|649.96|650.4|649|0
1724313300000|2024-08-22 07:55:00|651.12|649.72|651.11|649.71|651.36|649.96|650.39|648.99|0
1724313600000|2024-08-22 08:00:00|650.87|649.47|650.63|649.23|652.07|650.67|650.51|649.11|0
1724313900000|2024-08-22 08:05:00|650.75|649.35|649.19|647.79|651.71|650.31|648.71|647.31|0
1724314200000|2024-08-22 08:10:00|648.95|647.55|651.11|649.71|651.35|649.95|648.95|647.55|0
1724314500000|2024-08-22 08:15:00|650.87|649.47|652.07|650.67|652.55|651.15|650.87|649.47|0
1724314800000|2024-08-22 08:20:00|651.94|650.54|651.58|650.18|652.31|650.91|651.34|649.94|0
1724315100000|2024-08-22 08:25:00|651.7|650.3|651.34|649.94|651.94|650.54|651.1|649.7|0
1724315400000|2024-08-22 08:30:00|651.46|650.06|652.78|651.38|653.5|652.1|651.46|650.06|0
1724315700000|2024-08-22 08:35:00|653.02|651.62|652.78|651.38|653.02|651.62|651.93|650.53|0
1724316000000|2024-08-22 08:40:00|653.02|651.62|653.98|652.58|653.98|652.58|653.02|651.62|0
1724316300000|2024-08-22 08:45:00|653.74|652.34|652.77|651.37|653.98|652.58|652.65|651.25|0
1724316600000|2024-08-22 08:50:00|652.65|651.25|652.53|651.13|652.77|651.37|651.81|650.41|0
1724316900000|2024-08-22 08:55:00|652.77|651.37|652.53|651.13|653.01|651.61|652.29|650.89|0
1724317200000|2024-08-22 09:00:00|652.77|651.37|653.73|652.33|653.73|652.33|652.65|651.25|0
1724317500000|2024-08-22 09:05:00|653.84|652.44|653.49|652.09|653.97|652.57|653.49|652.09|0
1724317800000|2024-08-22 09:10:00|653.36|651.96|654.45|653.05|654.45|653.05|653.36|651.96|0
1724318100000|2024-08-22 09:15:00|654.69|653.29|656|654.6|656.13|654.73|654.21|652.81|0
1724318400000|2024-08-22 09:20:00|656.13|654.73|654.92|653.52|656.13|654.73|654.68|653.28|0
1724318700000|2024-08-22 09:25:00|654.68|653.28|654.2|652.8|654.92|653.52|653.48|652.08|0
1724319000000|2024-08-22 09:30:00|653.96|652.56|653.24|651.84|654.2|652.8|653.24|651.84|0
1724319300000|2024-08-22 09:35:00|653.11|651.71|652.51|651.11|653.11|651.71|652.27|650.87|0
1724319600000|2024-08-22 09:40:00|652.27|650.87|652.51|651.11|652.63|651.23|651.55|650.15|0
1724319900000|2024-08-22 09:45:00|652.63|651.23|652.03|650.63|653.47|652.07|652.03|650.63|0
1724320200000|2024-08-22 09:50:00|652.15|650.75|652.03|650.63|652.51|651.11|651.79|650.39|0
1724320500000|2024-08-22 09:55:00|651.79|650.39|651.55|650.15|652.27|650.87|651.07|649.67|0
1724320800000|2024-08-22 10:00:00|651.31|649.91|652.38|650.98|652.5|651.1|650.82|649.42|0
1724321100000|2024-08-22 10:05:00|652.26|650.86|652.5|651.1|652.5|651.1|651.78|650.38|0
1724321400000|2024-08-22 10:10:00|652.74|651.34|653.22|651.82|653.22|651.82|652.62|651.22|0
1724321700000|2024-08-22 10:15:00|653.34|651.94|654.66|653.26|654.9|653.5|652.74|651.34|0
1724322000000|2024-08-22 10:20:00|654.9|653.5|655.62|654.22|655.62|654.22|654.42|653.02|0
1724322300000|2024-08-22 10:25:00|655.38|653.98|653.7|652.3|655.38|653.98|653.7|652.3|0
1724322600000|2024-08-22 10:30:00|653.81|652.41|655.86|654.46|656.1|654.7|653.81|652.41|0
1724322900000|2024-08-22 10:35:00|655.62|654.22|656.34|654.94|656.69|655.29|655.37|653.97|0
1724323200000|2024-08-22 10:40:00|656.1|654.7|655.13|653.73|656.82|655.42|655.13|653.73|0
1724323500000|2024-08-22 10:45:00|655.25|653.85|655.61|654.21|655.85|654.45|654.65|653.25|0
1724323800000|2024-08-22 10:50:00|655.85|654.45|656.33|654.93|656.81|655.41|655.61|654.21|0
1724324100000|2024-08-22 10:55:00|656.45|655.05|656.81|655.41|657.17|655.77|655.96|654.56|0
1724324400000|2024-08-22 11:00:00|656.92|655.52|657.77|656.37|658.01|656.61|656.33|654.93|0
1724324700000|2024-08-22 11:05:00|657.64|656.24|658.25|656.85|658.25|656.85|657.05|655.65|0
1724325000000|2024-08-22 11:10:00|658.12|656.72|658.97|657.57|659.57|658.17|658.01|656.61|0
1724325300000|2024-08-22 11:15:00|658.73|657.33|660.04|658.64|660.17|658.77|658.6|657.2|0
1724325600000|2024-08-22 11:20:00|660.17|658.77|661.61|660.21|661.61|660.21|659.93|658.53|0
1724325900000|2024-08-22 11:25:00|661.37|659.97|660.04|658.64|661.37|659.97|659.68|658.28|0
1724326200000|2024-08-22 11:30:00|660.16|658.76|658.48|657.08|660.41|659.01|658.24|656.84|0
1724326500000|2024-08-22 11:35:00|658.72|657.32|657.51|656.11|658.72|657.32|657.27|655.87|0
1724326800000|2024-08-22 11:40:00|657.76|656.36|658.47|657.07|659.2|657.8|656.79|655.39|0
1724327100000|2024-08-22 11:45:00|658.72|657.32|659.44|658.04|659.44|658.04|658.23|656.83|0
1724327400000|2024-08-22 11:50:00|659.68|658.28|660.64|659.24|661.12|659.72|659.44|658.04|0
1724327700000|2024-08-22 11:55:00|661.12|659.72|660.39|658.99|661.12|659.72|659.91|658.51|0
1724328000000|2024-08-22 12:00:00|660.15|658.75|662.08|660.68|662.43|661.03|659.91|658.51|0
1724328300000|2024-08-22 12:05:00|661.84|660.44|660.87|659.47|662.8|661.4|660.87|659.47|0
1724328600000|2024-08-22 12:10:00|660.63|659.23|659.18|657.78|660.63|659.23|658.7|657.3|0
1724328900000|2024-08-22 12:15:00|658.94|657.54|658.22|656.82|660.02|658.62|657.5|656.1|0
1724329200000|2024-08-22 12:20:00|658.46|657.06|657.26|655.86|658.7|657.3|656.78|655.38|0
1724329500000|2024-08-22 12:25:00|657.5|656.1|658.09|656.69|658.81|657.41|656.53|655.13|0
1724329800000|2024-08-22 12:30:00|656.05|654.65|657.97|656.57|662.55|661.15|656.05|654.65|0
1724330100000|2024-08-22 12:35:00|658.09|656.69|655.33|653.93|659.18|657.78|653.89|652.49|0
1724330400000|2024-08-22 12:40:00|655.57|654.17|657.97|656.57|658.21|656.81|655.44|654.04|0
1724330700000|2024-08-22 12:45:00|658.45|657.05|658.69|657.29|658.69|657.29|655.56|654.16|0
1724331000000|2024-08-22 12:50:00|658.93|657.53|660.61|659.21|660.61|659.21|658.21|656.81|0
1724331300000|2024-08-22 12:55:00|660.37|658.97|661.82|660.42|661.82|660.42|659.17|657.77|0
1724331600000|2024-08-22 13:00:00|662.06|660.66|664.22|662.82|664.7|663.3|661.57|660.17|0
1724331900000|2024-08-22 13:05:00|663.74|662.34|661.61|660.21|663.98|662.58|661.09|659.69|0
1724332200000|2024-08-22 13:10:00|661.37|659.97|661.37|659.97|662.33|660.93|661|659.6|0
1724332500000|2024-08-22 13:15:00|661.13|659.73|663.77|662.37|664.5|663.1|661.13|659.73|0
1724332800000|2024-08-22 13:20:00|663.89|662.49|664.01|662.61|664.74|663.34|663.77|662.37|0
1724333100000|2024-08-22 13:25:00|663.77|662.37|664.49|663.09|664.98|663.58|662.81|661.41|0
1724333400000|2024-08-22 13:30:00|664.97|663.57|669.23|667.83|670.67|669.27|663.53|662.13|0
1724333700000|2024-08-22 13:35:00|668.99|667.59|666.58|665.18|669.71|668.31|665.97|664.57|0
1724334000000|2024-08-22 13:40:00|666.82|665.42|666.82|665.42|669.23|667.83|665.85|664.45|0
1724334300000|2024-08-22 13:45:00|666.93|665.53|660.91|659.51|670.19|668.79|660.08|658.68|0
1724334600000|2024-08-22 13:50:00|661.04|659.64|664.89|663.49|664.89|663.49|656.47|655.07|0
1724334900000|2024-08-22 13:55:00|665.13|663.73|662.59|661.19|668.5|667.1|662|660.6|0
1724335200000|2024-08-22 14:00:00|663.31|661.91|661.54|660.14|664.28|662.88|659.86|658.46|0
1724335500000|2024-08-22 14:05:00|661.3|659.9|650.16|648.76|662.5|661.1|649.33|647.93|0
1724335800000|2024-08-22 14:10:00|650.04|648.64|650.64|649.24|651.36|649.96|645.73|644.33|0
1724336100000|2024-08-22 14:15:00|650.16|648.76|648.48|647.08|651.6|650.2|646.81|645.41|0
1724336400000|2024-08-22 14:20:00|648.24|646.84|650.87|649.47|651.35|649.95|646.33|644.93|0
1724336700000|2024-08-22 14:25:00|651.59|650.19|651.35|649.95|654.47|653.07|648.48|647.08|0
1724337000000|2024-08-22 14:30:00|650.63|649.23|648.24|646.84|650.63|649.23|643.21|641.81|0
1724337300000|2024-08-22 14:35:00|648|646.6|650.38|648.98|651.59|650.19|647.76|646.36|0
1724337600000|2024-08-22 14:40:00|650.14|648.74|647.5|646.1|651.81|650.41|647.5|646.1|0
1724337900000|2024-08-22 14:45:00|647.74|646.34|643.64|642.24|650.25|648.85|642.96|641.56|0
1724338200000|2024-08-22 14:50:00|643.52|642.12|647.82|646.42|648.78|647.38|643.28|641.88|0
1724338500000|2024-08-22 14:55:00|648.06|646.66|646.3|644.9|649.5|648.1|645.35|643.95|0
1724338800000|2024-08-22 15:00:00|646.06|644.66|650.6|649.2|652.76|651.36|646.06|644.66|0
1724339100000|2024-08-22 15:05:00|650.84|649.44|645.34|643.94|652.76|651.36|643.91|642.51|0
1724339400000|2024-08-22 15:10:00|645.58|644.18|644.14|642.74|646.53|645.13|642|640.6|0
1724339700000|2024-08-22 15:15:00|644.38|642.98|637.46|636.06|645.34|643.94|637.46|636.06|0
1724340000000|2024-08-22 15:20:00|636.38|634.98|634.59|633.19|636.74|635.34|632.21|630.81|0
1724340300000|2024-08-22 15:25:00|634.12|632.72|632.9|631.5|636.24|634.84|632.66|631.26|0
1724340600000|2024-08-22 15:30:00|632.42|631.02|632.18|630.78|634.33|632.93|630.28|628.88|0
1724340900000|2024-08-22 15:35:00|631.71|630.31|627.06|625.66|634.57|633.17|627.06|625.66|0
1724341200000|2024-08-22 15:40:00|626.94|625.54|616.49|615.09|629.8|628.4|615.78|614.38|0
1724341500000|2024-08-22 15:45:00|616.73|615.33|614.09|612.69|622.16|620.76|614.09|612.69|0
1724341800000|2024-08-22 15:50:00|615.52|614.12|617.17|615.77|619.07|617.67|613.14|611.74|0
1724342100000|2024-08-22 15:55:00|616.94|615.54|619.38|617.98|623.42|622.02|615.51|614.11|0
1724342400000|2024-08-22 16:00:00|619.62|618.22|624.85|623.45|625.56|624.16|619.14|617.74|0
1724342700000|2024-08-22 16:05:00|625.08|623.68|627.42|626.02|627.42|626.02|624.13|622.73|0
1724343000000|2024-08-22 16:10:00|627.54|626.14|625.4|624|628.02|626.62|624.21|622.81|0
1724343300000|2024-08-22 16:15:00|625.75|624.35|628.25|626.85|628.25|626.85|624.44|623.04|0
1724343600000|2024-08-22 16:20:00|628.49|627.09|634.08|632.68|634.56|633.16|628.49|627.09|0
1724343900000|2024-08-22 16:25:00|633.84|632.44|637.9|636.5|639.34|637.94|633.6|632.2|0
1724344200000|2024-08-22 16:30:00|637.66|636.26|639.1|637.7|641.25|639.85|637.42|636.02|0
1724344500000|2024-08-22 16:35:00|639.33|637.93|638.61|637.21|641.25|639.85|638.38|636.98|0
1724344800000|2024-08-22 16:40:00|638.14|636.74|639.57|638.17|641.01|639.61|637.66|636.26|0
1724345100000|2024-08-22 16:45:00|639.81|638.41|633.11|631.71|639.81|638.41|632.16|630.76|0
1724345400000|2024-08-22 16:50:00|633.59|632.19|619.61|618.21|633.59|632.19|619.61|618.21|0
1724345700000|2024-08-22 16:55:00|619.37|617.97|617.94|616.54|620.08|618.68|615.09|613.69|0
1724346000000|2024-08-22 17:00:00|617.23|615.83|616.02|614.62|617.82|616.42|611.99|610.59|0
1724346300000|2024-08-22 17:05:00|615.79|614.39|617.92|616.52|617.92|616.52|611.52|610.12|0
1724346600000|2024-08-22 17:10:00|617.68|616.28|615.93|614.53|625.45|624.05|615.46|614.06|0
1724346900000|2024-08-22 17:15:00|616.17|614.77|619.97|618.57|622.35|620.95|616.17|614.77|0
1724347200000|2024-08-22 17:20:00|620.21|618.81|620.21|618.81|621.88|620.48|617.94|616.54|0
1724347500000|2024-08-22 17:25:00|619.97|618.57|616.4|615|620.32|618.92|616.4|615|0
1724347800000|2024-08-22 17:30:00|615.92|614.52|607.61|606.21|617.59|616.19|603.82|602.42|0
1724348100000|2024-08-22 17:35:00|608.09|606.69|611.64|610.24|614.37|612.97|606.43|605.03|0
1724348400000|2024-08-22 17:40:00|611.52|610.12|609.98|608.58|612.35|610.95|607.61|606.21|0
1724348700000|2024-08-22 17:45:00|609.74|608.34|602.63|601.23|610.22|608.82|602.39|600.99|0
1724349000000|2024-08-22 17:50:00|602.39|600.99|595.29|593.89|605.94|604.54|595.29|593.89|0
1724349300000|2024-08-22 17:55:00|596|594.6|597.93|596.25|598.17|596.49|595.06|593.66|0
1724349600000|2024-08-22 18:00:00|597.46|595.78|597.69|596.01|599.11|597.43|595.57|593.89|0
1724349900000|2024-08-22 18:05:00|597.46|595.78|603.6|601.92|603.6|601.92|596.86|595.18|0
1724350200000|2024-08-22 18:10:00|603.84|602.16|606.68|605|606.68|605|601.24|599.56|0
1724350500000|2024-08-22 18:15:00|607.39|605.71|612.61|610.93|612.84|611.16|606.68|605|0
1724350800000|2024-08-22 18:20:00|612.37|610.69|609.21|607.53|612.84|611.16|608.02|606.34|0
1724351100000|2024-08-22 18:25:00|608.73|607.05|612.53|610.85|612.53|610.85|606.83|605.15|0
1724351400000|2024-08-22 18:30:00|611.82|610.14|609.92|608.24|612.53|610.85|608.97|607.29|0
1724351700000|2024-08-22 18:35:00|610.15|608.47|609.68|608|611.34|609.66|608.96|607.28|0
1724352000000|2024-08-22 18:40:00|609.2|607.52|610.62|608.94|612.29|610.61|608.49|606.81|0
1724352300000|2024-08-22 18:45:00|610.39|608.71|609.67|607.99|614.66|612.98|609.43|607.75|0
1724352600000|2024-08-22 18:50:00|609.91|608.23|607.06|605.38|610.14|608.46|606.93|605.25|0
1724352900000|2024-08-22 18:55:00|606.82|605.14|602.31|600.63|608.95|607.27|601.6|599.92|0
1724353200000|2024-08-22 19:00:00|603.5|601.82|612.63|610.95|613.23|611.55|603.5|601.82|0
1724353500000|2024-08-22 19:05:00|611.8|610.12|608.71|607.03|612.39|610.71|608.47|606.79|0
1724353800000|2024-08-22 19:10:00|609.42|607.74|609.66|607.98|610.61|608.93|607.05|605.37|0
1724354100000|2024-08-22 19:15:00|609.42|607.74|607.28|605.6|611.8|610.12|605.38|603.7|0
1724354400000|2024-08-22 19:20:00|607.04|605.36|598.98|597.3|607.28|605.6|598.27|596.59|0
1724354700000|2024-08-22 19:25:00|599.45|597.77|599.93|598.25|602.06|600.38|598.51|596.83|0
1724355000000|2024-08-22 19:30:00|600.64|598.96|600.16|598.48|604.19|602.51|599.69|598.01|0
1724355300000|2024-08-22 19:35:00|599.92|598.24|600.39|598.71|602.77|601.09|597.32|595.64|0
1724355600000|2024-08-22 19:40:00|600.63|598.95|598.19|596.51|601.1|599.42|597.13|595.45|0
1724355900000|2024-08-22 19:45:00|598.31|596.63|604.48|602.8|605.66|603.98|598.07|596.39|0
1724356200000|2024-08-22 19:50:00|605.9|604.22|597.36|595.68|606.85|605.17|593.81|592.13|0
1724356500000|2024-08-22 19:55:00|597.12|595.44|604.47|602.79|605.18|603.5|593.1|591.42|0
1724356800000|2024-08-22 20:00:00|605.9|604.22|607.08|605.4|607.08|605.4|600.44|598.76|0
1724357100000|2024-08-22 20:05:00|606.37|604.69|607.32|605.64|607.32|605.64|604.47|602.79|0
1724357400000|2024-08-22 20:10:00|607.08|605.4|607.08|605.4|608.26|606.58|606.6|604.92|0
1724357700000|2024-08-22 20:15:00|607.44|604.56|608.15|605.27|609.1|606.22|607.2|604.32|0
1724358000000|2024-08-22 20:20:00|607.91|605.03|608.62|605.74|609.1|606.22|607.67|604.79|0
1724358300000|2024-08-22 20:25:00|608.74|605.86|607.91|605.03|609.33|606.45|607.91|605.03|0
1724358600000|2024-08-22 20:30:00|608.38|605.5|610.04|607.16|610.28|607.4|608.14|605.26|0
1724358900000|2024-08-22 20:35:00|610.28|607.4|608.37|605.97|610.39|607.88|608.37|605.97|0
1724359200000|2024-08-22 20:40:00|608.14|605.74|609.08|606.68|609.08|606.68|607.18|604.78|0
1724359500000|2024-08-22 20:45:00|609.32|606.92|609.8|607.4|610.03|607.63|609.08|606.68|0
1724359800000|2024-08-22 20:50:00|609.56|607.16|610.51|608.11|610.98|608.58|609.32|606.92|0
1724360100000|2024-08-22 20:55:00|610.62|608.22|608|605.6|611.46|609.06|607.89|605.49|0
1724360400000|2024-08-22 21:00:00|608.08|605.68|608.8|606.4|609.29|606.89|608.08|605.68|0
1724360700000|2024-08-22 21:05:00|608.76|606.36|609.11|606.71|609.11|606.71|608.76|606.36|0
1724361000000|2024-08-22 21:10:00|608.8|606.4|608.38|605.98|609.53|607.13|608.38|605.98|0
1724361300000|2024-08-22 21:15:00|608.76|606.36|608.58|606.18|608.79|606.39|608.41|606.01|0
1724361600000|2024-08-22 21:20:00|608.73|606.33|608.58|606.18|608.83|606.43|608.31|605.91|0
1724361900000|2024-08-22 21:25:00|608.51|606.11|608.62|606.22|608.79|606.39|608.51|606.11|0
1724362200000|2024-08-22 21:30:00|608.72|606.32|608.37|605.97|608.72|606.32|607.96|605.56|0
1724362500000|2024-08-22 21:35:00|607.92|605.52|608.61|606.21|609.37|606.97|607.92|605.52|0
1724362800000|2024-08-22 21:40:00|608.78|606.38|608.74|606.34|608.95|606.55|608.36|605.96|0
1724363100000|2024-08-22 21:45:00|608.88|606.48|608.74|606.34|608.95|606.55|608.74|606.34|0
1724363400000|2024-08-22 21:50:00|608.78|606.38|608.78|606.38|608.95|606.55|608.78|606.38|0
1724363700000|2024-08-22 21:55:00|608.95|606.55|608.84|606.44|609.78|607.38|608.77|606.37|0
1724364000000|2024-08-22 22:00:00|609.64|607.24|610|607.6|610.47|608.07|609.05|606.65|0
1724364300000|2024-08-22 22:05:00|609.76|607.36|610.47|608.07|611.18|608.78|609.52|607.12|0
1724364600000|2024-08-22 22:10:00|610.71|608.31|610.11|607.71|610.95|608.55|609.87|607.47|0
1724364900000|2024-08-22 22:15:00|610.23|607.83|610.23|607.83|611.06|608.66|610.23|607.83|0
1724365200000|2024-08-22 22:20:00|610.47|608.07|610.94|608.54|610.94|608.54|609.99|607.59|0
1724365500000|2024-08-22 22:25:00|610.81|608.41|610.81|608.41|611.18|608.78|610.7|608.3|0
1724365800000|2024-08-22 22:30:00|610.7|608.3|611.76|609.36|611.89|609.49|610.7|608.3|0
1724366100000|2024-08-22 22:35:00|611.65|609.25|612.12|609.72|613.07|610.67|611.65|609.25|0
1724366400000|2024-08-22 22:40:00|611.88|609.48|612.71|610.31|613.07|610.67|611.88|609.48|0
1724366700000|2024-08-22 22:45:00|612.83|610.43|612.59|610.19|612.83|610.43|612.36|609.96|0
1724367000000|2024-08-22 22:50:00|612.35|609.95|613.3|610.9|613.3|610.9|612.23|609.83|0
1724367300000|2024-08-22 22:55:00|613.18|610.78|612.59|610.19|613.18|610.78|612.35|609.95|0
1724367600000|2024-08-22 23:00:00|612.83|610.43|613.54|611.14|613.54|611.14|612.83|610.43|0
1724367900000|2024-08-22 23:05:00|613.3|610.9|611.87|609.47|613.3|610.9|611.87|609.47|0
1724368200000|2024-08-22 23:10:00|611.98|609.58|612.58|610.18|612.7|610.3|611.87|609.47|0
1724368500000|2024-08-22 23:15:00|612.69|610.29|611.86|609.46|612.82|610.42|611.39|608.99|0
1724368800000|2024-08-22 23:20:00|611.74|609.34|611.86|609.46|612.34|609.94|611.63|609.23|0
1724369100000|2024-08-22 23:25:00|611.74|609.34|611.86|609.46|611.97|609.57|611.15|608.75|0
1724369400000|2024-08-22 23:30:00|612.1|609.7|612.57|610.17|612.81|610.41|611.86|609.46|0
1724369700000|2024-08-22 23:35:00|612.33|609.93|611.85|609.45|612.57|610.17|611.85|609.45|0
1724370000000|2024-08-22 23:40:00|611.73|609.33|611.85|609.45|611.85|609.45|610.78|608.38|0
1724370300000|2024-08-22 23:45:00|611.61|609.21|612.09|609.69|612.33|609.93|611.38|608.98|0
1724370600000|2024-08-22 23:50:00|612.33|609.93|613.63|611.23|613.75|611.35|612.2|609.8|0
1724370900000|2024-08-22 23:55:00|613.51|611.11|613.75|611.35|613.75|611.35|613.04|610.64|0
1724371200000|2024-08-23 00:00:00|613.86|611.46|613.51|611.11|614.94|612.54|613.51|611.11|0
1724371500000|2024-08-23 00:05:00|613.62|611.22|614.46|612.06|615.17|612.77|613.51|611.11|0
1724371800000|2024-08-23 00:10:00|614.57|612.17|613.74|611.34|614.7|612.3|613.74|611.34|0
1724372100000|2024-08-23 00:15:00|613.48|612.08|613.72|612.32|613.72|612.32|612.77|611.37|0
1724372400000|2024-08-23 00:20:00|613.48|612.08|614.51|613.11|614.74|613.34|613.24|611.84|0
1724372700000|2024-08-23 00:25:00|614.62|613.22|615.22|613.82|615.46|614.06|614.51|613.11|0
1724373000000|2024-08-23 00:30:00|615.09|613.69|615.09|613.69|615.46|614.06|614.74|613.34|0
1724373300000|2024-08-23 00:35:00|615.22|613.82|615.45|614.05|615.69|614.29|614.5|613.1|0
1724373600000|2024-08-23 00:40:00|615.33|613.93|615.69|614.29|615.69|614.29|614.26|612.86|0
1724373900000|2024-08-23 00:45:00|615.45|614.05|613.3|611.9|615.45|614.05|613.3|611.9|0
1724374200000|2024-08-23 00:50:00|613.54|612.14|612.83|611.43|614.02|612.62|611.87|610.47|0
1724374500000|2024-08-23 00:55:00|612.94|611.54|612.46|611.06|613.06|611.66|611.63|610.23|0
1724374800000|2024-08-23 01:00:00|612.35|610.95|613.53|612.13|613.53|612.13|611.98|610.58|0
1724375100000|2024-08-23 01:05:00|613.3|611.9|614.01|612.61|614.01|612.61|612.82|611.42|0
1724375400000|2024-08-23 01:10:00|613.88|612.48|613.64|612.24|614.25|612.85|613.53|612.13|0
1724375700000|2024-08-23 01:15:00|613.53|612.13|613.29|611.89|614.24|612.84|612.69|611.29|0
1724376000000|2024-08-23 01:20:00|613.4|612|612.45|611.05|613.53|612.13|612.1|610.7|0
1724376300000|2024-08-23 01:25:00|612.1|610.7|615.3|613.9|615.43|614.03|612.1|610.7|0
1724376600000|2024-08-23 01:30:00|615.54|614.14|613.52|612.12|615.54|614.14|613.04|611.64|0
1724376900000|2024-08-23 01:35:00|613.76|612.36|614.23|612.83|614.82|613.42|613.52|612.12|0
1724377200000|2024-08-23 01:40:00|614.35|612.95|613.99|612.59|614.71|613.31|613.75|612.35|0
1724377500000|2024-08-23 01:45:00|613.75|612.35|613.75|612.35|614.34|612.94|613.75|612.35|0
1724377800000|2024-08-23 01:50:00|613.99|612.59|612.8|611.4|613.99|612.59|612.56|611.16|0
1724378100000|2024-08-23 01:55:00|612.67|611.27|613.62|612.22|613.99|612.59|612.56|611.16|0
1724378400000|2024-08-23 02:00:00|613.75|612.35|613.27|611.87|614.7|613.3|612.79|611.39|0
1724378700000|2024-08-23 02:05:00|613.51|612.11|615.41|614.01|615.41|614.01|613.27|611.87|0
1724379000000|2024-08-23 02:10:00|615.29|613.89|615.41|614.01|615.41|614.01|614.93|613.53|0
1724379300000|2024-08-23 02:15:00|615.17|613.77|615.17|613.77|615.41|614.01|614.93|613.53|0
1724379600000|2024-08-23 02:20:00|615.28|613.88|615.88|614.48|615.88|614.48|615.28|613.88|0
1724379900000|2024-08-23 02:25:00|615.75|614.35|615.16|613.76|615.88|614.48|615.16|613.76|0
1724380200000|2024-08-23 02:30:00|615.4|614|614.68|613.28|615.4|614|614.44|613.04|0
1724380500000|2024-08-23 02:35:00|614.92|613.52|615.03|613.63|615.03|613.63|614.32|612.92|0
1724380800000|2024-08-23 02:40:00|615.16|613.76|615.63|614.23|615.63|614.23|615.16|613.76|0
1724381100000|2024-08-23 02:45:00|615.75|614.35|617.04|615.64|617.95|616.55|615.63|614.23|0
1724381400000|2024-08-23 02:50:00|616.8|615.4|616.32|614.92|616.8|615.4|616.09|614.69|0
1724381700000|2024-08-23 02:55:00|616.44|615.04|617.03|615.63|617.03|615.63|616.32|614.92|0
1724382000000|2024-08-23 03:00:00|617.27|615.87|617.27|615.87|617.38|615.98|616.91|615.51|0
1724382300000|2024-08-23 03:05:00|617.5|616.1|617.26|615.86|617.5|616.1|617.03|615.63|0
1724382600000|2024-08-23 03:10:00|617.38|615.98|617.26|615.86|617.5|616.1|617.26|615.86|0
1724382900000|2024-08-23 03:15:00|617.37|615.97|617.97|616.57|618.21|616.81|617.26|615.86|0
1724383200000|2024-08-23 03:20:00|617.73|616.33|617.73|616.33|617.97|616.57|617.49|616.09|0
1724383500000|2024-08-23 03:25:00|617.85|616.45|617.73|616.33|617.97|616.57|617.73|616.33|0
1724383800000|2024-08-23 03:30:00|617.49|616.09|617.49|616.09|617.96|616.56|617.25|615.85|0
1724384100000|2024-08-23 03:35:00|617.73|616.33|618.67|617.27|618.67|617.27|617.49|616.09|0
1724384400000|2024-08-23 03:40:00|618.55|617.15|620.33|618.93|621.52|620.12|618.55|617.15|0
1724384700000|2024-08-23 03:45:00|620.1|618.7|619.86|618.46|620.33|618.93|619.38|617.98|0
1724385000000|2024-08-23 03:50:00|619.97|618.57|619.38|617.98|619.97|618.57|619.14|617.74|0
1724385300000|2024-08-23 03:55:00|619.14|617.74|619.38|617.98|619.49|618.09|619.14|617.74|0
1724385600000|2024-08-23 04:00:00|619.14|617.74|621.28|619.88|621.28|619.88|619.14|617.74|0
1724385900000|2024-08-23 04:05:00|621.27|619.87|621.75|620.35|621.86|620.46|620.8|619.4|0
1724386200000|2024-08-23 04:10:00|621.62|620.22|622.22|620.82|622.7|621.3|621.27|619.87|0
1724386500000|2024-08-23 04:15:00|621.98|620.58|621.51|620.11|621.98|620.58|621.51|620.11|0
1724386800000|2024-08-23 04:20:00|621.74|620.34|622.09|620.69|622.45|621.05|621.5|620.1|0
1724387100000|2024-08-23 04:25:00|621.98|620.58|621.98|620.58|622.45|621.05|621.98|620.58|0
1724387400000|2024-08-23 04:30:00|621.74|620.34|622.21|620.81|622.21|620.81|621.74|620.34|0
1724387700000|2024-08-23 04:35:00|621.97|620.57|621.5|620.1|622.32|620.92|621.5|620.1|0
1724388000000|2024-08-23 04:40:00|621.49|620.09|621.73|620.33|621.97|620.57|621.49|620.09|0
1724388300000|2024-08-23 04:45:00|621.97|620.57|621.97|620.57|622.2|620.8|621.73|620.33|0
1724388600000|2024-08-23 04:50:00|621.73|620.33|621.25|619.85|621.84|620.44|620.78|619.38|0
1724388900000|2024-08-23 04:55:00|621.13|619.73|621.25|619.85|621.25|619.85|620.89|619.49|0
1724389200000|2024-08-23 05:00:00|621.36|619.96|621.72|620.32|621.96|620.56|621.25|619.85|0
1724389500000|2024-08-23 05:05:00|621.96|620.56|621.96|620.56|622.19|620.79|621.48|620.08|0
1724389800000|2024-08-23 05:10:00|622.19|620.79|621.72|620.32|622.55|621.15|621.72|620.32|0
1724390100000|2024-08-23 05:15:00|621.95|620.55|622.66|621.26|622.9|621.5|621.95|620.55|0
1724390400000|2024-08-23 05:20:00|622.43|621.03|622.42|621.02|622.66|621.26|622.42|621.02|0
1724390700000|2024-08-23 05:25:00|622.66|621.26|622.42|621.02|623.14|621.74|622.18|620.78|0
1724391000000|2024-08-23 05:30:00|622.66|621.26|622.89|621.49|623.37|621.97|622.66|621.26|0
1724391300000|2024-08-23 05:35:00|622.66|621.26|623.61|622.21|623.61|622.21|622.66|621.26|0
1724391600000|2024-08-23 05:40:00|623.48|622.08|622.41|621.01|623.48|622.08|622.29|620.89|0
1724391900000|2024-08-23 05:45:00|622.18|620.78|621.94|620.54|622.29|620.89|621.46|620.06|0
1724392200000|2024-08-23 05:50:00|622.17|620.77|621.93|620.53|622.65|621.25|621.93|620.53|0
1724392500000|2024-08-23 05:55:00|621.81|620.41|621.93|620.53|622.17|620.77|620.98|619.58|0
1724392800000|2024-08-23 06:00:00|621.69|620.29|621.93|620.53|622.64|621.24|621.69|620.29|0
1724393100000|2024-08-23 06:05:00|622.17|620.77|622.88|621.48|623.83|622.43|622.17|620.77|0
1724393400000|2024-08-23 06:10:00|622.99|621.59|622.64|621.24|623.12|621.72|622.16|620.76|0
1724393700000|2024-08-23 06:15:00|622.75|621.35|622.4|621|622.87|621.47|622.4|621|0
1724394000000|2024-08-23 06:20:00|622.51|621.11|622.03|620.63|623.11|621.71|622.03|620.63|0
1724394300000|2024-08-23 06:25:00|622.16|620.76|621.68|620.28|622.16|620.76|621.2|619.8|0
1724394600000|2024-08-23 06:30:00|621.79|620.39|621.68|620.28|622.15|620.75|621.31|619.91|0
1724394900000|2024-08-23 06:35:00|621.79|620.39|623.1|621.7|623.58|622.18|621.68|620.28|0
1724395200000|2024-08-23 06:40:00|622.98|621.58|622.62|621.22|623.1|621.7|622.62|621.22|0
1724395500000|2024-08-23 06:45:00|622.86|621.46|621.19|619.79|622.86|621.46|621.19|619.79|0
1724395800000|2024-08-23 06:50:00|621.43|620.03|622.14|620.74|622.38|620.98|621.19|619.79|0
1724396100000|2024-08-23 06:55:00|622.02|620.62|622.61|621.21|622.62|621.22|621.9|620.5|0
1724396400000|2024-08-23 07:00:00|622.38|620.98|622.14|620.74|622.85|621.45|621.66|620.26|0
1724396700000|2024-08-23 07:05:00|622.37|620.97|623.32|621.92|624.99|623.59|622.37|620.97|0
1724397000000|2024-08-23 07:10:00|623.56|622.16|622.37|620.97|623.56|622.16|621.66|620.26|0
1724397300000|2024-08-23 07:15:00|622.13|620.73|623.32|621.92|623.56|622.16|622.01|620.61|0
1724397600000|2024-08-23 07:20:00|623.43|622.03|622.6|621.2|624.03|622.63|621.77|620.37|0
1724397900000|2024-08-23 07:25:00|623.08|621.68|623.31|621.91|624.14|622.74|622.6|621.2|0
1724398200000|2024-08-23 07:30:00|623.08|621.68|622.84|621.44|623.79|622.39|622.84|621.44|0
1724398500000|2024-08-23 07:35:00|623.07|621.67|623.31|621.91|624.07|622.67|622.36|620.96|0
1724398800000|2024-08-23 07:40:00|623.07|621.67|623.54|622.14|623.54|622.14|622.59|621.19|0
1724399100000|2024-08-23 07:45:00|623.42|622.02|622.35|620.95|623.54|622.14|622.35|620.95|0
1724399400000|2024-08-23 07:50:00|622.59|621.19|621.64|620.24|623.07|621.67|621.64|620.24|0
1724399700000|2024-08-23 07:55:00|621.75|620.35|619.97|618.57|622.11|620.71|619.97|618.57|0
1724400000000|2024-08-23 08:00:00|619.73|618.33|621.63|620.23|621.63|620.23|619.26|617.86|0
1724400300000|2024-08-23 08:05:00|621.87|620.47|621.63|620.23|622.58|621.18|621.15|619.75|0
1724400600000|2024-08-23 08:10:00|621.87|620.47|622.69|621.29|623.05|621.65|621.39|619.99|0
1724400900000|2024-08-23 08:15:00|622.58|621.18|622.58|621.18|623.29|621.89|621.98|620.58|0
1724401200000|2024-08-23 08:20:00|622.81|621.41|623.52|622.12|624|622.6|622.57|621.17|0
1724401500000|2024-08-23 08:25:00|623.4|622|623.28|621.88|623.52|622.12|622.81|621.41|0
1724401800000|2024-08-23 08:30:00|623.4|622|624|622.6|624.47|623.07|623.4|622|0
1724402100000|2024-08-23 08:35:00|624.11|622.71|624.11|622.71|624.71|623.31|623.87|622.47|0
1724402400000|2024-08-23 08:40:00|623.99|622.59|624.23|622.83|624.34|622.94|623.04|621.64|0
1724402700000|2024-08-23 08:45:00|623.99|622.59|625.89|624.49|626.13|624.73|623.99|622.59|0
1724403000000|2024-08-23 08:50:00|626.13|624.73|626.13|624.73|626.48|625.08|625.42|624.02|0
1724403300000|2024-08-23 08:55:00|626.37|624.97|627.08|625.68|627.08|625.68|626.13|624.73|0
1724403600000|2024-08-23 09:00:00|626.84|625.44|624.93|623.53|626.84|625.44|624.7|623.3|0
1724403900000|2024-08-23 09:05:00|625.41|624.01|624.93|623.53|625.52|624.12|624.46|623.06|0
1724404200000|2024-08-23 09:10:00|624.69|623.29|624.45|623.05|625.17|623.77|623.74|622.34|0
1724404500000|2024-08-23 09:15:00|624.57|623.17|624.93|623.53|625.64|624.24|624.21|622.81|0
1724404800000|2024-08-23 09:20:00|625.4|624|624.8|623.4|625.4|624|623.5|622.1|0
1724405100000|2024-08-23 09:25:00|624.69|623.29|626.35|624.95|626.59|625.19|624.68|623.28|0
1724405400000|2024-08-23 09:30:00|626.83|625.43|627.06|625.66|627.06|625.66|626.35|624.95|0
1724405700000|2024-08-23 09:35:00|627.3|625.9|628.01|626.61|628.49|627.09|627.06|625.66|0
1724406000000|2024-08-23 09:40:00|627.77|626.37|628.01|626.61|628.49|627.09|627.77|626.37|0
1724406300000|2024-08-23 09:45:00|628.25|626.85|628.01|626.61|628.25|626.85|627.77|626.37|0
1724406600000|2024-08-23 09:50:00|628.25|626.85|628.48|627.08|628.48|627.08|627.88|626.48|0
1724406900000|2024-08-23 09:55:00|628.36|626.96|628|626.6|628.48|627.08|628|626.6|0
1724407200000|2024-08-23 10:00:00|628.24|626.84|630.15|628.75|630.15|628.75|627.53|626.13|0
1724407500000|2024-08-23 10:05:00|629.67|628.27|629.43|628.03|630.62|629.22|629.43|628.03|0
1724407800000|2024-08-23 10:10:00|629.19|627.79|628.83|627.43|629.54|628.14|628.47|627.07|0
1724408100000|2024-08-23 10:15:00|628.95|627.55|629.19|627.79|629.19|627.79|628.71|627.31|0
1724408400000|2024-08-23 10:20:00|628.95|627.55|627.51|626.11|629.3|627.9|627.39|625.99|0
1724408700000|2024-08-23 10:25:00|627.28|625.88|627.27|625.87|627.51|626.11|627.04|625.64|0
1724409000000|2024-08-23 10:30:00|627.39|625.99|629.66|628.26|629.89|628.49|627.27|625.87|0
1724409300000|2024-08-23 10:35:00|629.77|628.37|631.32|629.92|631.8|630.4|629.42|628.02|0
1724409600000|2024-08-23 10:40:00|631.56|630.16|635.38|633.98|635.38|633.98|631.56|630.16|0
1724409900000|2024-08-23 10:45:00|634.9|633.5|633.34|631.94|634.9|633.5|632.99|631.59|0
1724410200000|2024-08-23 10:50:00|633.23|631.83|634.9|633.5|634.9|633.5|632.75|631.35|0
1724410500000|2024-08-23 10:55:00|634.66|633.26|632.98|631.58|634.66|633.26|632.74|631.34|0
1724410800000|2024-08-23 11:00:00|632.74|631.34|632.56|631.16|634.47|633.07|631.85|630.45|0
1724411100000|2024-08-23 11:05:00|632.8|631.4|633.51|632.11|634.23|632.83|632.8|631.4|0
1724411400000|2024-08-23 11:10:00|633.63|632.23|632.8|631.4|633.75|632.35|632.08|630.68|0
1724411700000|2024-08-23 11:15:00|633.04|631.64|631.6|630.2|633.04|631.64|631.37|629.97|0
1724412000000|2024-08-23 11:20:00|631.72|630.32|630.17|628.77|631.84|630.44|630.05|628.65|0
1724412300000|2024-08-23 11:25:00|630.41|629.01|631.84|630.44|631.84|630.44|630.41|629.01|0
1724412600000|2024-08-23 11:30:00|631.95|630.55|631.12|629.72|631.95|630.55|630.41|629.01|0
1724412900000|2024-08-23 11:35:00|631.23|629.83|632.31|630.91|632.79|631.39|631.12|629.72|0
1724413200000|2024-08-23 11:40:00|632.55|631.15|632.78|631.38|633.26|631.86|632.07|630.67|0
1724413500000|2024-08-23 11:45:00|633.02|631.62|633.26|631.86|633.26|631.86|632.07|630.67|0
1724413800000|2024-08-23 11:50:00|633.02|631.62|631.59|630.19|633.02|631.62|631.59|630.19|0
1724414100000|2024-08-23 11:55:00|631.82|630.42|633.37|631.97|633.73|632.33|631.46|630.06|0
1724414400000|2024-08-23 12:00:00|633.25|631.85|633.96|632.56|634.44|633.04|633.01|631.61|0
1724414700000|2024-08-23 12:05:00|633.73|632.33|633.72|632.32|635.39|633.99|633.49|632.09|0
1724415000000|2024-08-23 12:10:00|633.84|632.44|632.29|630.89|633.96|632.56|631.81|630.41|0
1724415300000|2024-08-23 12:15:00|632.17|630.77|631.57|630.17|632.64|631.24|631.57|630.17|0
1724415600000|2024-08-23 12:20:00|631.81|630.41|632.05|630.65|633|631.6|631.34|629.94|0
1724415900000|2024-08-23 12:25:00|631.81|630.41|631.09|629.69|631.81|630.41|630.14|628.74|0
1724416200000|2024-08-23 12:30:00|631.33|629.93|632.76|631.36|633.24|631.84|630.62|629.22|0
1724416500000|2024-08-23 12:35:00|632.63|631.23|633.71|632.31|634.19|632.79|631.8|630.4|0
1724416800000|2024-08-23 12:40:00|633.35|631.95|634.12|632.72|634.9|633.5|633.23|631.83|0
1724417100000|2024-08-23 12:45:00|633.89|632.49|635.56|634.16|636.03|634.63|633.65|632.25|0
1724417400000|2024-08-23 12:50:00|635.32|633.92|635.91|634.51|636.62|635.22|635.32|633.92|0
1724417700000|2024-08-23 12:55:00|635.79|634.39|636.51|635.11|636.98|635.58|635.07|633.67|0
1724418000000|2024-08-23 13:00:00|636.27|634.87|637.46|636.06|637.46|636.06|635.79|634.39|0
1724418300000|2024-08-23 13:05:00|637.7|636.3|636.74|635.34|637.94|636.54|636.74|635.34|0
1724418600000|2024-08-23 13:10:00|636.62|635.22|637.22|635.82|637.7|636.3|636.62|635.22|0
1724418900000|2024-08-23 13:15:00|637.46|636.06|637.93|636.53|637.93|636.53|636.98|635.58|0
1724419200000|2024-08-23 13:20:00|637.69|636.29|635.06|633.66|637.69|636.29|634.7|633.3|0
1724419500000|2024-08-23 13:25:00|635.54|634.14|633.63|632.23|635.65|634.25|633.15|631.75|0
1724419800000|2024-08-23 13:30:00|634.1|632.7|630.69|629.29|634.1|632.7|627.59|626.19|0
1724420100000|2024-08-23 13:35:00|630.8|629.4|634.98|633.58|635.22|633.82|630.8|629.4|0
1724420400000|2024-08-23 13:40:00|634.5|633.1|631.88|630.48|635.7|634.3|630.92|629.52|0
1724420700000|2024-08-23 13:45:00|632.11|630.71|635.21|633.81|636.41|635.01|632.11|630.71|0
1724421000000|2024-08-23 13:50:00|635.69|634.29|635.21|633.81|635.81|634.41|630.68|629.28|0
1724421300000|2024-08-23 13:55:00|634.97|633.57|636.16|634.76|636.41|635.01|633.06|631.66|0
1724421600000|2024-08-23 14:00:00|638.08|636.68|655.61|653.93|659.21|657.53|638.08|636.68|0
1724421900000|2024-08-23 14:05:00|655.13|653.45|658.73|657.05|658.97|657.29|643.87|642.19|0
1724422200000|2024-08-23 14:10:00|658.97|657.29|660.89|659.21|668.59|666.91|658.49|656.81|0
1724422500000|2024-08-23 14:15:00|661.85|660.17|650.81|649.13|667.14|665.46|645.3|643.62|0
1724422800000|2024-08-23 14:20:00|650.09|648.41|665.69|664.01|665.69|664.01|647.69|646.01|0
1724423100000|2024-08-23 14:25:00|665.45|663.77|664.25|662.57|668.34|666.66|659.68|658|0
1724423400000|2024-08-23 14:30:00|664.73|663.05|657.3|655.62|666.17|664.49|657.3|655.62|0
1724423700000|2024-08-23 14:35:00|656.1|654.42|652.64|650.96|657.44|655.76|650.72|649.04|0
1724424000000|2024-08-23 14:40:00|652.88|651.2|656.71|655.03|657.67|655.99|649.05|647.37|0
1724424300000|2024-08-23 14:45:00|657.19|655.51|631.6|629.92|657.43|655.75|625.41|623.73|0
1724424600000|2024-08-23 14:50:00|631.12|629.44|635.75|634.07|635.75|634.07|624.21|622.53|0
1724424900000|2024-08-23 14:55:00|635.03|633.35|644.12|642.44|645.08|643.4|634.79|633.11|0
1724425200000|2024-08-23 15:00:00|643.64|641.96|642.92|641.24|644.36|642.68|637.18|635.5|0
1724425500000|2024-08-23 15:05:00|642.68|641|645.56|643.88|646.52|644.84|641.25|639.57|0
1724425800000|2024-08-23 15:10:00|646.15|644.47|652.03|650.35|652.03|650.35|634.55|632.87|0
1724426100000|2024-08-23 15:15:00|651.55|649.87|658.52|656.84|661.4|659.72|651.07|649.39|0
1724426400000|2024-08-23 15:20:00|659.48|657.8|656.35|654.67|659.48|657.8|653.23|651.55|0
1724426700000|2024-08-23 15:25:00|656.83|655.15|654.67|652.99|660.2|658.52|651.31|649.63|0
1724427000000|2024-08-23 15:30:00|655.39|653.71|655.46|653.78|657.97|656.29|653.71|652.03|0
1724427300000|2024-08-23 15:35:00|655.32|653.92|657.73|656.33|658.21|656.81|654.84|653.44|0
1724427600000|2024-08-23 15:40:00|657.48|656.08|649.56|648.16|662.77|661.37|647.4|646|0
1724427900000|2024-08-23 15:45:00|649.8|648.4|648.36|646.96|650.04|648.64|641.53|640.13|0
1724428200000|2024-08-23 15:50:00|647.88|646.48|643.09|641.69|648.12|646.72|640.45|639.05|0
1724428500000|2024-08-23 15:55:00|644.04|642.64|638.77|637.37|646.79|645.39|638.3|636.9|0
1724428800000|2024-08-23 16:00:00|638.54|637.14|631.36|629.96|640.21|638.81|628.26|626.86|0
1724429100000|2024-08-23 16:05:00|631.72|630.32|632.56|631.16|633.03|631.63|624.21|622.81|0
1724429400000|2024-08-23 16:10:00|632.32|630.92|625.99|624.59|633.03|631.63|623.96|622.56|0
1724429700000|2024-08-23 16:15:00|625.63|624.23|630.64|629.24|631.36|629.96|622.53|621.13|0
1724430000000|2024-08-23 16:20:00|630.4|629|626.1|624.7|631.23|629.83|626.1|624.7|0
1724430300000|2024-08-23 16:25:00|625.87|624.47|624.44|623.04|626.1|624.7|619.56|618.16|0
1724430600000|2024-08-23 16:30:00|624.8|623.4|628.86|627.46|629.81|628.41|623.61|622.21|0
1724430900000|2024-08-23 16:35:00|629.1|627.7|629.18|627.78|633.72|632.32|628.47|627.07|0
1724431200000|2024-08-23 16:40:00|629.42|628.02|617.27|615.87|629.66|628.26|614.42|613.02|0
1724431500000|2024-08-23 16:45:00|617.75|616.35|619.18|617.78|619.18|617.78|612.51|611.11|0
1724431800000|2024-08-23 16:50:00|618.7|617.3|627.52|626.12|628.72|627.32|618.7|617.3|0
1724432100000|2024-08-23 16:55:00|627.28|625.88|631.34|629.94|634.93|633.53|627.28|625.88|0
1724432400000|2024-08-23 17:00:00|631.58|630.18|631.34|629.94|633.26|631.86|628.24|626.84|0
1724432700000|2024-08-23 17:05:00|631.22|629.82|631.82|630.42|633.97|632.57|630.62|629.22|0
1724433000000|2024-08-23 17:10:00|631.93|630.53|632.77|631.37|633.25|631.85|629.54|628.14|0
1724433300000|2024-08-23 17:15:00|633.01|631.61|634.08|632.68|636.84|635.44|632.29|630.89|0
1724433600000|2024-08-23 17:20:00|634.44|633.04|638.03|636.63|638.63|637.23|633.73|632.33|0
1724433900000|2024-08-23 17:25:00|637.55|636.15|640.95|639.55|642.56|641.16|637.07|635.67|0
1724434200000|2024-08-23 17:30:00|640.71|639.31|641.39|639.99|642.83|641.43|640.19|638.79|0
1724434500000|2024-08-23 17:35:00|641.15|639.75|643.31|641.91|643.55|642.15|639.71|638.31|0
1724434800000|2024-08-23 17:40:00|643.07|641.67|646.91|645.51|647.39|645.99|641.63|640.23|0
1724435100000|2024-08-23 17:45:00|647.39|645.99|642.58|641.18|647.39|645.99|640.9|639.5|0
1724435400000|2024-08-23 17:50:00|643.06|641.66|643.3|641.9|644.26|642.86|639.94|638.54|0
1724435700000|2024-08-23 17:55:00|643.06|641.66|641.62|640.22|643.3|641.9|639.46|638.06|0
1724436000000|2024-08-23 18:00:00|641.86|640.46|644.98|643.58|644.98|643.58|640.05|638.65|0
1724436300000|2024-08-23 18:05:00|644.5|643.1|644.02|642.62|645.7|644.3|642.58|641.18|0
1724436600000|2024-08-23 18:10:00|644.26|642.86|646.17|644.77|647.38|645.98|642.81|641.41|0
1724436900000|2024-08-23 18:15:00|646.41|645.01|646.17|644.77|647.62|646.22|644.97|643.57|0
1724437200000|2024-08-23 18:20:00|646.41|645.01|646.41|645.01|646.65|645.25|640.41|639.01|0
1724437500000|2024-08-23 18:25:00|646.65|645.25|646.41|645.01|647.13|645.73|644.73|643.33|0
1724437800000|2024-08-23 18:30:00|645.93|644.53|644|642.6|645.93|644.53|643.76|642.36|0
1724438100000|2024-08-23 18:35:00|643.52|642.12|645.68|644.28|646.65|645.25|642.56|641.16|0
1724438400000|2024-08-23 18:40:00|645.44|644.04|647.12|645.72|648.57|647.17|644.96|643.56|0
1724438700000|2024-08-23 18:45:00|647.48|646.08|647.84|646.44|649.4|648|647.12|645.72|0
1724439000000|2024-08-23 18:50:00|647.6|646.2|647.84|646.44|649.04|647.64|646.64|645.24|0
1724439300000|2024-08-23 18:55:00|647.36|645.96|645.44|644.04|648.32|646.92|641.59|640.19|0
1724439600000|2024-08-23 19:00:00|645.19|643.79|642.55|641.15|645.43|644.03|639.67|638.27|0
1724439900000|2024-08-23 19:05:00|642.31|640.91|646.15|644.75|646.15|644.75|642.31|640.91|0
1724440200000|2024-08-23 19:10:00|646.39|644.99|652.88|651.48|655.29|653.89|646.39|644.99|0
1724440500000|2024-08-23 19:15:00|653.72|652.32|653.84|652.44|654.56|653.16|650.72|649.32|0
1724440800000|2024-08-23 19:20:00|654.08|652.68|656.49|655.09|656.97|655.57|652.88|651.48|0
1724441100000|2024-08-23 19:25:00|656.73|655.33|659.14|657.74|659.86|658.46|656.01|654.61|0
1724441400000|2024-08-23 19:30:00|659.62|658.22|656.24|654.84|659.97|658.57|655.04|653.64|0
1724441700000|2024-08-23 19:35:00|656.12|654.72|652.3|650.9|656.12|654.72|650.86|649.46|0
1724442000000|2024-08-23 19:40:00|652.54|651.14|649.89|648.49|655.43|654.03|649.89|648.49|0
1724442300000|2024-08-23 19:45:00|650.13|648.73|654.1|652.7|654.82|653.42|646.29|644.89|0
1724442600000|2024-08-23 19:50:00|656.27|654.87|661.69|660.29|661.69|660.29|650.85|649.45|0
1724442900000|2024-08-23 19:55:00|662.66|661.26|659.28|657.88|663.38|661.98|656.87|655.47|0
1724443200000|2024-08-23 20:00:00|658.07|656.67|657.83|656.43|659.28|657.88|656.39|654.99|0
1724443500000|2024-08-23 20:05:00|658.07|656.67|658.55|657.15|659.52|658.12|657.83|656.43|0
1724443800000|2024-08-23 20:10:00|658.43|657.03|656.86|655.46|658.43|657.03|655.42|654.02|0
1724631600000|2024-08-26 00:20:00|654.49|653.09|654.25|652.85|654.73|653.33|654.01|652.61|0
1724631900000|2024-08-26 00:25:00|654.01|652.61|653.64|652.24|654.49|653.09|652.8|651.4|0
1724632200000|2024-08-26 00:30:00|653.77|652.37|654.73|653.33|655.21|653.81|653.04|651.64|0
1724632500000|2024-08-26 00:35:00|654.49|653.09|657.26|655.86|657.63|656.23|654.01|652.61|0
1724632800000|2024-08-26 00:40:00|657.14|655.74|658.59|657.19|659.07|657.67|656.9|655.5|0
1724633100000|2024-08-26 00:45:00|658.11|656.71|661.25|659.85|661.25|659.85|658.11|656.71|0
1724633400000|2024-08-26 00:50:00|661.49|660.09|660.52|659.12|661.97|660.57|660.28|658.88|0
1724633700000|2024-08-26 00:55:00|660.28|658.88|660.76|659.36|661.24|659.84|660.03|658.63|0
1724634000000|2024-08-26 01:00:00|661.12|659.72|661.6|660.2|662.45|661.05|660.76|659.36|0
1724634300000|2024-08-26 01:05:00|661.48|660.08|660.75|659.35|661.48|660.08|660.39|658.99|0
1724634600000|2024-08-26 01:10:00|660.87|659.47|662.2|660.8|662.69|661.29|660.87|659.47|0
1724634900000|2024-08-26 01:15:00|662.44|661.04|663.28|661.88|664.62|663.22|661.23|659.83|0
1724635200000|2024-08-26 01:20:00|662.93|661.53|663.17|661.77|664.62|663.22|662.92|661.52|0
1724635500000|2024-08-26 01:25:00|662.92|661.52|662.44|661.04|663.65|662.25|662.31|660.91|0
1724635800000|2024-08-26 01:30:00|662.68|661.28|662.44|661.04|663.52|662.12|662.44|661.04|0
1724636100000|2024-08-26 01:35:00|662.19|660.79|660.74|659.34|663.16|661.76|659.78|658.38|0
1724636400000|2024-08-26 01:40:00|660.5|659.1|660.02|658.62|660.74|659.34|659.53|658.13|0
1724636700000|2024-08-26 01:45:00|660.26|658.86|660.01|658.61|661.71|660.31|660.01|658.61|0
1724637000000|2024-08-26 01:50:00|659.77|658.37|659.77|658.37|660.5|659.1|659.53|658.13|0
1724637300000|2024-08-26 01:55:00|659.53|658.13|658.8|657.4|659.53|658.13|658.56|657.16|0
1724637600000|2024-08-26 02:00:00|658.56|657.16|659.28|657.88|659.53|658.13|658.56|657.16|0
1724637900000|2024-08-26 02:05:00|659.04|657.64|659.28|657.88|659.4|658|658.07|656.67|0
1724638200000|2024-08-26 02:10:00|659.15|657.75|658.07|656.67|659.28|657.88|656.86|655.46|0
1724638500000|2024-08-26 02:15:00|657.83|656.43|658.07|656.67|659.04|657.64|657.83|656.43|0
1724638800000|2024-08-26 02:20:00|658.18|656.78|657.1|655.7|658.31|656.91|656.62|655.22|0
1724639100000|2024-08-26 02:25:00|656.86|655.46|657.34|655.94|658.07|656.67|656.86|655.46|0
1724639400000|2024-08-26 02:30:00|657.46|656.06|657.34|655.94|657.82|656.42|656.85|655.45|0
1724639700000|2024-08-26 02:35:00|657.1|655.7|657.34|655.94|657.34|655.94|656.61|655.21|0
1724640000000|2024-08-26 02:40:00|657.09|655.69|656.13|654.73|657.21|655.81|655.64|654.24|0
1724640300000|2024-08-26 02:45:00|655.88|654.48|656.61|655.21|657.09|655.69|655.64|654.24|0
1724640600000|2024-08-26 02:50:00|656.72|655.32|657.09|655.69|657.33|655.93|656.61|655.21|0
1724640900000|2024-08-26 02:55:00|656.85|655.45|655.88|654.48|656.85|655.45|655.64|654.24|0
1724641200000|2024-08-26 03:00:00|656.12|654.72|656.36|654.96|656.6|655.2|655.88|654.48|0
1724641500000|2024-08-26 03:05:00|656.12|654.72|658.05|656.65|658.05|656.65|656.12|654.72|0
1724641800000|2024-08-26 03:10:00|658.29|656.89|657.32|655.92|658.53|657.13|656.84|655.44|0
1724642100000|2024-08-26 03:15:00|657.44|656.04|658.53|657.13|658.53|657.13|657.32|655.92|0
1724642400000|2024-08-26 03:20:00|658.29|656.89|658.04|656.64|658.4|657|657.56|656.16|0
1724642700000|2024-08-26 03:25:00|658.16|656.76|657.32|655.92|658.16|656.76|656.83|655.43|0
1724643000000|2024-08-26 03:30:00|657.43|656.03|656.35|654.95|657.43|656.03|656.35|654.95|0
1724643300000|2024-08-26 03:35:00|656.11|654.71|652.24|650.84|656.11|654.71|651.28|649.88|0
1724643600000|2024-08-26 03:40:00|652.36|650.96|652.48|651.08|652.72|651.32|651.28|649.88|0
1724643900000|2024-08-26 03:45:00|652.6|651.2|651.51|650.11|652.72|651.32|651.03|649.63|0
1724644200000|2024-08-26 03:50:00|651.39|649.99|652.24|650.84|652.72|651.32|651.03|649.63|0
1724644500000|2024-08-26 03:55:00|651.99|650.59|651.99|650.59|652.24|650.84|651.75|650.35|0
1724644800000|2024-08-26 04:00:00|651.87|650.47|653.2|651.8|653.55|652.15|651.87|650.47|0
1724645100000|2024-08-26 04:05:00|652.96|651.56|653.44|652.04|653.68|652.28|651.75|650.35|0
1724645400000|2024-08-26 04:10:00|653.55|652.15|654.16|652.76|654.4|653|653.55|652.15|0
1724645700000|2024-08-26 04:15:00|653.92|652.52|654.03|652.63|654.16|652.76|653.68|652.28|0
1724646000000|2024-08-26 04:20:00|653.92|652.52|654.15|652.75|654.4|653|653.91|652.51|0
1724646300000|2024-08-26 04:25:00|653.91|652.51|653.91|652.51|654.4|653|653.91|652.51|0
1724646600000|2024-08-26 04:30:00|654.03|652.63|654.15|652.75|654.27|652.87|653.91|652.51|0
1724646900000|2024-08-26 04:35:00|654.27|652.87|655.11|653.71|655.12|653.72|654.15|652.75|0
1724647200000|2024-08-26 04:40:00|654.99|653.59|654.63|653.23|654.99|653.59|654.39|652.99|0
1724647500000|2024-08-26 04:45:00|654.75|653.35|655.11|653.71|655.11|653.71|654.63|653.23|0
1724647800000|2024-08-26 04:50:00|655.35|653.95|654.87|653.47|655.35|653.95|654.63|653.23|0
1724648100000|2024-08-26 04:55:00|654.74|653.34|654.38|652.98|654.87|653.47|654.38|652.98|0
1724648400000|2024-08-26 05:00:00|654.14|652.74|653.17|651.77|654.62|653.22|653.17|651.77|0
1724648700000|2024-08-26 05:05:00|653.41|652.01|653.9|652.5|654.14|652.74|653.17|651.77|0
1724649000000|2024-08-26 05:10:00|653.65|652.25|652.93|651.53|653.9|652.5|652.45|651.05|0
1724649300000|2024-08-26 05:15:00|652.69|651.29|653.89|652.49|654.38|652.98|652.69|651.29|0
1724649600000|2024-08-26 05:20:00|654.13|652.73|655.1|653.7|655.21|653.81|654.13|652.73|0
1724649900000|2024-08-26 05:25:00|654.86|653.46|654.37|652.97|655.21|653.81|654.37|652.97|0
1724650200000|2024-08-26 05:30:00|654.49|653.09|655.09|653.69|655.09|653.69|654.37|652.97|0
1724650500000|2024-08-26 05:35:00|655.33|653.93|656.78|655.38|656.78|655.38|655.09|653.69|0
1724650800000|2024-08-26 05:40:00|656.9|655.5|657.26|655.86|657.5|656.1|656.3|654.9|0
1724651100000|2024-08-26 05:45:00|657.14|655.74|657.26|655.86|657.26|655.86|656.65|655.25|0
1724651400000|2024-08-26 05:50:00|657.5|656.1|657.98|656.58|657.99|656.59|657.26|655.86|0
1724651700000|2024-08-26 05:55:00|658.1|656.7|656.29|654.89|658.1|656.7|655.57|654.17|0
1724652000000|2024-08-26 06:00:00|656.05|654.65|657.5|656.1|657.74|656.34|656.05|654.65|0
1724652300000|2024-08-26 06:05:00|657.74|656.34|659.3|657.9|659.43|658.03|657.74|656.34|0
1724652600000|2024-08-26 06:10:00|659.43|658.03|658.46|657.06|659.43|658.03|657.98|656.58|0
1724652900000|2024-08-26 06:15:00|658.58|657.18|658.94|657.54|658.94|657.54|658.22|656.82|0
1724653200000|2024-08-26 06:20:00|658.7|657.3|658.94|657.54|658.94|657.54|658.09|656.69|0
1724653500000|2024-08-26 06:25:00|659.18|657.78|658.94|657.54|659.18|657.78|658.45|657.05|0
1724653800000|2024-08-26 06:30:00|659.18|657.78|657.97|656.57|659.9|658.5|657.97|656.57|0
1724654100000|2024-08-26 06:35:00|658.69|657.29|657.24|655.84|658.69|657.29|656.76|655.36|0
1724654400000|2024-08-26 06:40:00|657.12|655.72|657.6|656.2|657.72|656.32|657|655.6|0
1724654700000|2024-08-26 06:45:00|657.48|656.08|657|655.6|657.48|656.08|656.51|655.11|0
1724655000000|2024-08-26 06:50:00|656.75|655.35|656.87|655.47|657.24|655.84|656.03|654.63|0
1724655300000|2024-08-26 06:55:00|656.99|655.59|656.75|655.35|657.48|656.08|656.27|654.87|0
1724655600000|2024-08-26 07:00:00|656.87|655.47|657.72|656.32|658.68|657.28|656.14|654.74|0
1724655900000|2024-08-26 07:05:00|657.59|656.19|660.37|658.97|660.61|659.21|657.59|656.19|0
1724656200000|2024-08-26 07:10:00|660.13|658.73|660.13|658.73|660.37|658.97|658.92|657.52|0
1724656500000|2024-08-26 07:15:00|660.37|658.97|660.37|658.97|661.34|659.94|659.52|658.12|0
1724656800000|2024-08-26 07:20:00|660.61|659.21|661.09|659.69|661.33|659.93|659.76|658.36|0
1724657100000|2024-08-26 07:25:00|661.21|659.81|661.57|660.17|662.3|660.9|660.61|659.21|0
1724657400000|2024-08-26 07:30:00|661.93|660.53|663.51|662.11|664.48|663.08|661.93|660.53|0
1724657700000|2024-08-26 07:35:00|663.62|662.22|663.02|661.62|663.75|662.35|662.54|661.14|0
1724658000000|2024-08-26 07:40:00|663.26|661.86|661.33|659.93|663.26|661.86|660.6|659.2|0
1724658300000|2024-08-26 07:45:00|661.08|659.68|661.32|659.92|661.44|660.04|660.6|659.2|0
1724658600000|2024-08-26 07:50:00|661.44|660.04|662.53|661.13|662.53|661.13|661.2|659.8|0
1724658900000|2024-08-26 07:55:00|662.29|660.89|663.98|662.58|664.47|663.07|662.29|660.89|0
1724659200000|2024-08-26 08:00:00|664.1|662.7|666.16|664.76|666.16|664.76|661.8|660.4|0
1724659500000|2024-08-26 08:05:00|665.68|664.28|668.34|666.94|668.34|666.94|664.58|663.18|0
1724659800000|2024-08-26 08:10:00|668.58|667.18|667.97|666.57|668.58|667.18|667.13|665.73|0
1724660100000|2024-08-26 08:15:00|668.09|666.69|668.82|667.42|669.79|668.39|667.85|666.45|0
1724660400000|2024-08-26 08:20:00|668.58|667.18|665.91|664.51|668.82|667.42|665.91|664.51|0
1724660700000|2024-08-26 08:25:00|665.67|664.27|666.88|665.48|667.36|665.96|665.43|664.03|0
1724661000000|2024-08-26 08:30:00|666.99|665.59|667.84|666.44|668.09|666.69|666.27|664.87|0
1724661300000|2024-08-26 08:35:00|667.96|666.56|667.6|666.2|668.69|667.29|666.75|665.35|0
1724661600000|2024-08-26 08:40:00|667.36|665.96|667.84|666.44|668.08|666.68|666.87|665.47|0
1724661900000|2024-08-26 08:45:00|667.6|666.2|667.11|665.71|668.32|666.92|666.63|665.23|0
1724662200000|2024-08-26 08:50:00|667.23|665.83|668.08|666.68|668.32|666.92|666.87|665.47|0
1724662500000|2024-08-26 08:55:00|668.32|666.92|668.8|667.4|668.8|667.4|667.83|666.43|0
1724662800000|2024-08-26 09:00:00|668.56|667.16|666.86|665.46|669.05|667.65|666.62|665.22|0
1724663100000|2024-08-26 09:05:00|666.98|665.58|666.62|665.22|667.59|666.19|665.89|664.49|0
1724663400000|2024-08-26 09:10:00|666.38|664.98|665.89|664.49|666.49|665.09|664.92|663.52|0
1724663700000|2024-08-26 09:15:00|666.01|664.61|666.37|664.97|666.98|665.58|665.89|664.49|0
1724664000000|2024-08-26 09:20:00|666.25|664.85|667.1|665.7|667.58|666.18|666.13|664.73|0
1724664300000|2024-08-26 09:25:00|667.34|665.94|667.82|666.42|668.07|666.67|666.61|665.21|0
1724664600000|2024-08-26 09:30:00|667.58|666.18|666.13|664.73|667.58|666.18|666|664.6|0
1724664900000|2024-08-26 09:35:00|666.37|664.97|667.33|665.93|668.06|666.66|665.64|664.24|0
1724665200000|2024-08-26 09:40:00|667.58|666.18|667.09|665.69|667.82|666.42|666.72|665.32|0
1724665500000|2024-08-26 09:45:00|666.85|665.45|666.36|664.96|667.09|665.69|666.36|664.96|0
1724665800000|2024-08-26 09:50:00|666.12|664.72|667.09|665.69|667.09|665.69|666.12|664.72|0
1724666100000|2024-08-26 09:55:00|667.2|665.8|667.57|666.17|667.69|666.29|666.6|665.2|0
1724666400000|2024-08-26 10:00:00|667.33|665.93|667.08|665.68|667.33|665.93|666.47|665.07|0
1724666700000|2024-08-26 10:05:00|667.33|665.93|668.29|666.89|668.78|667.38|667.08|665.68|0
1724667000000|2024-08-26 10:10:00|668.05|666.65|668.78|667.38|668.78|667.38|667.32|665.92|0
1724667300000|2024-08-26 10:15:00|669.02|667.62|668.77|667.37|669.02|667.62|668.53|667.13|0
1724667600000|2024-08-26 10:20:00|668.89|667.49|668.29|666.89|669.02|667.62|668.29|666.89|0
1724667900000|2024-08-26 10:25:00|668.4|667|669.01|667.61|669.26|667.86|668.29|666.89|0
1724668200000|2024-08-26 10:30:00|668.77|667.37|665.62|664.22|668.77|667.37|665.38|663.98|0
1724668500000|2024-08-26 10:35:00|665.49|664.09|667.56|666.16|667.56|666.16|665.49|664.09|0
1724668800000|2024-08-26 10:40:00|667.55|666.15|664.65|663.25|667.67|666.27|664.4|663|0
1724669100000|2024-08-26 10:45:00|664.89|663.49|666.34|664.94|667.79|666.39|664.89|663.49|0
1724669400000|2024-08-26 10:50:00|666.46|665.06|667.06|665.66|667.31|665.91|666.34|664.94|0
1724669700000|2024-08-26 10:55:00|666.82|665.42|667.79|666.39|667.79|666.39|666.82|665.42|0
1724670000000|2024-08-26 11:00:00|668.03|666.63|669|667.6|669.48|668.08|666.94|665.54|0
1724670300000|2024-08-26 11:05:00|668.51|667.11|666.57|665.17|668.51|667.11|666.57|665.17|0
1724670600000|2024-08-26 11:10:00|665.85|664.45|666.93|665.53|667.54|666.14|665.36|663.96|0
1724670900000|2024-08-26 11:15:00|666.82|665.42|666.81|665.41|668.27|666.87|665.85|664.45|0
1724671200000|2024-08-26 11:20:00|667.06|665.66|666.81|665.41|668.02|666.62|666.69|665.29|0
1724671500000|2024-08-26 11:25:00|666.93|665.53|665.47|664.07|667.17|665.77|665.23|663.83|0
1724671800000|2024-08-26 11:30:00|665.6|664.2|666.92|665.52|667.29|665.89|665.23|663.83|0
1724672100000|2024-08-26 11:35:00|666.81|665.41|664.38|662.98|667.05|665.65|664.38|662.98|0
1724672400000|2024-08-26 11:40:00|664.63|663.23|660.99|659.59|664.63|663.23|660.63|659.23|0
1724672700000|2024-08-26 11:45:00|661.11|659.71|661.23|659.83|661.48|660.08|658.33|656.93|0
1724673000000|2024-08-26 11:50:00|661.47|660.07|664.38|662.98|664.62|663.22|661.47|660.07|0
1724673300000|2024-08-26 11:55:00|664.74|663.34|664.62|663.22|665.22|663.82|663.65|662.25|0
1724673600000|2024-08-26 12:00:00|664.38|662.98|664.37|662.97|666.07|664.67|663.65|662.25|0
1724673900000|2024-08-26 12:05:00|664.13|662.73|664.49|663.09|665.22|663.82|663.41|662.01|0
1724674200000|2024-08-26 12:10:00|664.13|662.73|666.55|665.15|666.79|665.39|664.13|662.73|0
1724674500000|2024-08-26 12:15:00|666.31|664.91|666.55|665.15|667.52|666.12|666.31|664.91|0
1724674800000|2024-08-26 12:20:00|666.31|664.91|665.94|664.54|667.03|665.63|665.58|664.18|0
1724675100000|2024-08-26 12:25:00|665.82|664.42|666.06|664.66|666.3|664.9|665.33|663.93|0
1724675400000|2024-08-26 12:30:00|666.18|664.78|664.35|662.95|666.18|664.78|663.15|661.75|0
1724675700000|2024-08-26 12:35:00|664.47|663.07|664.34|662.94|665.07|663.67|663.13|661.73|0
1724676000000|2024-08-26 12:40:00|664.1|662.7|661.44|660.04|664.1|662.7|661.2|659.8|0
1724676300000|2024-08-26 12:45:00|661.55|660.15|663.37|661.97|663.85|662.45|660.95|659.55|0
1724676600000|2024-08-26 12:50:00|663.13|661.73|666.27|664.87|666.51|665.11|663.13|661.73|0
1724676900000|2024-08-26 12:55:00|666.15|664.75|667.24|665.84|667.48|666.08|666.03|664.63|0
1724677200000|2024-08-26 13:00:00|667|665.6|665.06|663.66|667.48|666.08|664.82|663.42|0
1724677500000|2024-08-26 13:05:00|664.93|663.53|667.23|665.83|667.48|666.08|664.93|663.53|0
1724677800000|2024-08-26 13:10:00|667.35|665.95|667.35|665.95|668.44|667.04|667.23|665.83|0
1724678100000|2024-08-26 13:15:00|667.23|665.83|666.75|665.35|667.35|665.95|665.78|664.38|0
1724678400000|2024-08-26 13:20:00|666.86|665.46|669.41|668.01|669.65|668.25|666.86|665.46|0
1724678700000|2024-08-26 13:25:00|669.17|667.77|666.5|665.1|669.65|668.25|666.26|664.86|0
1724679000000|2024-08-26 13:30:00|669.16|667.76|672.31|670.91|674.01|672.61|665.29|663.89|0
1724679300000|2024-08-26 13:35:00|672.55|671.15|671.35|669.95|673.77|672.37|666.75|665.35|0
1724679600000|2024-08-26 13:40:00|670.38|668.98|668.93|667.53|671.22|669.82|665.3|663.9|0
1724679900000|2024-08-26 13:45:00|669.41|668.01|666.26|664.86|669.89|668.49|664.81|663.41|0
1724680200000|2024-08-26 13:50:00|666.5|665.1|662.63|661.23|668.68|667.28|662.39|660.99|0
1724680500000|2024-08-26 13:55:00|663.6|662.2|665.29|663.89|666.74|665.34|663.36|661.96|0
1724680800000|2024-08-26 14:00:00|665.77|664.37|665.29|663.89|666.98|665.58|661.66|660.26|0
1724681100000|2024-08-26 14:05:00|665.53|664.13|657.55|656.15|666.01|664.61|657.07|655.67|0
1724681400000|2024-08-26 14:10:00|657.79|656.39|656.82|655.42|659|657.6|654.89|653.49|0
1724681700000|2024-08-26 14:15:00|655.37|653.97|652.23|650.83|657.62|656.22|651.02|649.62|0
1724682000000|2024-08-26 14:20:00|652.95|651.55|654.64|653.24|655.61|654.21|652.23|650.83|0
1724682300000|2024-08-26 14:25:00|655.13|653.73|654.16|652.76|657.3|655.9|652.71|651.31|0
1724682600000|2024-08-26 14:30:00|654.4|653|646.42|645.02|654.64|653.24|645.46|644.06|0
1724682900000|2024-08-26 14:35:00|645.7|644.3|639.11|637.71|648.04|646.64|637.66|636.26|0
1724683200000|2024-08-26 14:40:00|638.87|637.47|642.72|641.32|645.14|643.74|638.14|636.74|0
1724683500000|2024-08-26 14:45:00|642.24|640.84|642.48|641.08|645.86|644.46|642|640.6|0
1724683800000|2024-08-26 14:50:00|642|640.6|643.93|642.53|646.1|644.7|641.27|639.87|0
1724684100000|2024-08-26 14:55:00|644.04|642.64|646.93|645.53|648.14|646.74|642.72|641.32|0
1724684400000|2024-08-26 15:00:00|646.69|645.29|646.93|645.53|648.62|647.22|645.48|644.08|0
1724684700000|2024-08-26 15:05:00|646.45|645.05|643.55|642.15|647.17|645.77|641.38|639.98|0
1724685000000|2024-08-26 15:10:00|643.18|641.78|646.2|644.8|646.93|645.53|641.62|640.22|0
1724685300000|2024-08-26 15:15:00|645.96|644.56|644.27|642.87|645.96|644.56|641.14|639.74|0
1724685600000|2024-08-26 15:20:00|644.03|642.63|644.63|643.23|646.56|645.16|641.49|640.09|0
1724685900000|2024-08-26 15:25:00|644.14|642.74|642.45|641.05|644.38|642.98|640.52|639.12|0
1724686200000|2024-08-26 15:30:00|641.97|640.57|641.24|639.84|642.45|641.05|638.59|637.19|0
1724686500000|2024-08-26 15:35:00|641|639.6|640.52|639.12|641.48|640.08|638.59|637.19|0
1724686800000|2024-08-26 15:40:00|640.28|638.88|640.76|639.36|645.1|643.7|639.55|638.15|0
1724687100000|2024-08-26 15:45:00|640.27|638.87|641.24|639.84|641.48|640.08|634.49|633.09|0
1724687400000|2024-08-26 15:50:00|641|639.6|635.93|634.53|641.72|640.32|635.69|634.29|0
1724687700000|2024-08-26 15:55:00|636.65|635.25|635.69|634.29|637.14|635.74|633.76|632.36|0
1724688000000|2024-08-26 16:00:00|635.45|634.05|636.65|635.25|636.65|635.25|633.04|631.64|0
1724688300000|2024-08-26 16:05:00|636.41|635.01|635.2|633.8|637.61|636.21|634|632.6|0
1724688600000|2024-08-26 16:10:00|635.68|634.28|635.92|634.52|638.82|637.42|634.24|632.84|0
1724688900000|2024-08-26 16:15:00|636.41|635.01|639.78|638.38|640.5|639.1|636.41|635.01|0
1724689200000|2024-08-26 16:20:00|639.54|638.14|645.57|644.17|647.02|645.62|639.54|638.14|0
1724689500000|2024-08-26 16:25:00|645.33|643.93|646.97|645.57|647.7|646.3|644.31|642.91|0
1724689800000|2024-08-26 16:30:00|647.21|645.81|647.45|646.05|650.11|648.71|646.73|645.33|0
1724690100000|2024-08-26 16:35:00|647.21|645.81|648.66|647.26|649.14|647.74|646.73|645.33|0
1724690400000|2024-08-26 16:40:00|648.42|647.02|650.11|648.71|650.11|648.71|647.45|646.05|0
1724690700000|2024-08-26 16:45:00|649.86|648.46|650.35|648.95|651.56|650.16|649.14|647.74|0
1724691000000|2024-08-26 16:50:00|650.1|648.7|648.89|647.49|651.8|650.4|647.44|646.04|0
1724691300000|2024-08-26 16:55:00|649.14|647.74|650.06|648.66|650.54|649.14|648.89|647.49|0
1724691600000|2024-08-26 17:00:00|650.54|649.14|651.75|650.35|651.75|650.35|648.85|647.45|0
1724691900000|2024-08-26 17:05:00|651.99|650.59|647.39|645.99|651.99|650.59|645.7|644.3|0
1724692200000|2024-08-26 17:10:00|647.64|646.24|648.6|647.2|649.33|647.93|644.25|642.85|0
1724692500000|2024-08-26 17:15:00|648.47|647.07|644.49|643.09|649.08|647.68|644.01|642.61|0
1724692800000|2024-08-26 17:20:00|644.73|643.33|647.63|646.23|649.08|647.68|644.01|642.61|0
1724693100000|2024-08-26 17:25:00|647.39|645.99|644.73|643.33|649.81|648.41|644.73|643.33|0
1724693400000|2024-08-26 17:30:00|644.97|643.57|645.21|643.81|646.18|644.78|643.76|642.36|0
1724693700000|2024-08-26 17:35:00|645.45|644.05|635.12|633.72|645.45|644.05|633.67|632.27|0
1724694000000|2024-08-26 17:40:00|635.84|634.44|636.32|634.92|638.01|636.61|635.36|633.96|0
1724694300000|2024-08-26 17:45:00|636.56|635.16|629.33|627.93|636.56|635.16|627.88|626.48|0
1724694600000|2024-08-26 17:50:00|629.57|628.17|630.32|628.92|631.05|629.65|628.36|626.96|0
1724694900000|2024-08-26 17:55:00|629.84|628.44|630.56|629.16|631.53|630.13|627.91|626.51|0
1724695200000|2024-08-26 18:00:00|630.08|628.68|629.36|627.96|633.7|632.3|628.87|627.47|0
1724695500000|2024-08-26 18:05:00|629.84|628.44|628.63|627.23|631.52|630.12|626.95|625.55|0
1724695800000|2024-08-26 18:10:00|628.15|626.75|632.24|630.84|632.24|630.84|626.94|625.54|0
1724696100000|2024-08-26 18:15:00|632|630.6|632.61|631.21|632.97|631.57|630.07|628.67|0
1724696400000|2024-08-26 18:20:00|632.85|631.45|636.71|635.31|637.92|636.52|632.85|631.45|0
1724696700000|2024-08-26 18:25:00|636.23|634.83|637.68|636.28|638.64|637.24|635.14|633.74|0
1724697000000|2024-08-26 18:30:00|637.43|636.03|637.92|636.52|639.13|637.73|635.74|634.34|0
1724697300000|2024-08-26 18:35:00|638.16|636.76|641.02|639.62|643.23|641.83|638.16|636.76|0
1724697600000|2024-08-26 18:40:00|640.9|639.5|642.71|641.31|643.92|642.52|640.9|639.5|0
1724697900000|2024-08-26 18:45:00|642.47|641.07|641.02|639.62|644.16|642.76|640.54|639.14|0
1724698200000|2024-08-26 18:50:00|640.78|639.38|639.22|637.82|642.47|641.07|638.6|637.2|0
1724698500000|2024-08-26 18:55:00|639.46|638.06|643.33|641.93|643.81|642.41|639.46|638.06|0
1724698800000|2024-08-26 19:00:00|642.84|641.44|641.15|639.75|643.81|642.41|641.15|639.75|0
1724699100000|2024-08-26 19:05:00|641.39|639.99|640.18|638.78|641.87|640.47|638.49|637.09|0
1724699400000|2024-08-26 19:10:00|640.42|639.02|641.87|640.47|643.32|641.92|640.05|638.65|0
1724699700000|2024-08-26 19:15:00|642.11|640.71|641.38|639.98|642.35|640.95|639.21|637.81|0
1724700000000|2024-08-26 19:20:00|641.63|640.23|641.62|640.22|643.08|641.68|640.66|639.26|0
1724700300000|2024-08-26 19:25:00|641.74|640.34|639.69|638.29|642.59|641.19|639.45|638.05|0
1724700600000|2024-08-26 19:30:00|638.96|637.56|640.17|638.77|640.89|639.49|637.51|636.11|0
1724700900000|2024-08-26 19:35:00|640.41|639.01|637.99|636.59|640.65|639.25|637.75|636.35|0
1724701200000|2024-08-26 19:40:00|637.51|636.11|637.26|635.86|641.13|639.73|637.26|635.86|0
1724701500000|2024-08-26 19:45:00|637.51|636.11|635.33|633.93|638.47|637.07|635.33|633.93|0
1724701800000|2024-08-26 19:50:00|635.57|634.17|638.71|637.31|641.37|639.97|635.57|634.17|0
1724702100000|2024-08-26 19:55:00|637.26|635.86|642.82|641.42|643.31|641.91|634.12|632.72|0
1724702400000|2024-08-26 20:00:00|643.79|642.39|639.19|637.79|643.79|642.39|638.95|637.55|0
1724702700000|2024-08-26 20:05:00|638.95|637.55|637.74|636.34|639.19|637.79|637.5|636.1|0
1724703000000|2024-08-26 20:10:00|637.5|636.1|636.77|635.37|637.98|636.58|636.53|635.13|0
1724703300000|2024-08-26 20:15:00|637.51|635.11|637.99|635.59|638.11|635.71|637.03|634.63|0
1724703600000|2024-08-26 20:20:00|638.23|635.83|638.23|635.83|638.47|636.07|637.75|635.35|0
1724703900000|2024-08-26 20:25:00|638.11|635.71|637.75|635.35|638.23|635.83|637.26|634.86|0
1724704200000|2024-08-26 20:30:00|637.5|635.1|634.6|632.2|637.5|635.1|634.36|631.96|0
1724704500000|2024-08-26 20:35:00|634.84|632.44|635.33|632.93|635.33|632.93|634.36|631.96|0
1724704800000|2024-08-26 20:40:00|635.57|633.17|634.36|631.96|635.81|633.41|634.12|631.72|0
1724705100000|2024-08-26 20:45:00|634.84|632.44|636.05|633.65|636.05|633.65|634.47|632.07|0
1724705400000|2024-08-26 20:50:00|635.92|633.52|638.22|635.82|638.46|636.06|635.8|633.4|0
1724705700000|2024-08-26 20:55:00|638.46|636.06|635.92|633.52|638.46|636.06|635.68|633.28|0
1724706000000|2024-08-26 21:00:00|635.82|633.42|635.89|633.49|636.21|633.81|635.78|633.38|0
1724706300000|2024-08-26 21:05:00|635.88|633.48|635.99|633.59|636.03|633.63|635.86|633.46|0
1724706600000|2024-08-26 21:10:00|635.88|633.48|636.81|634.41|636.98|634.58|635.75|633.35|0
1724706900000|2024-08-26 21:15:00|636.49|634.09|636.03|633.63|636.73|634.33|635.99|633.59|0
1724707200000|2024-08-26 21:20:00|635.96|633.56|635.98|633.58|636.02|633.62|635.81|633.41|0
1724707500000|2024-08-26 21:25:00|636.02|633.62|636.73|634.33|636.77|634.37|636.02|633.62|0
1724707800000|2024-08-26 21:30:00|636.77|634.37|636.76|634.36|636.77|634.37|636.59|634.19|0
1724708100000|2024-08-26 21:35:00|636.48|634.08|636.3|633.9|636.76|634.36|636.3|633.9|0
1724708400000|2024-08-26 21:40:00|636.34|633.94|635.27|632.87|636.34|633.94|635.27|632.87|0
1724708700000|2024-08-26 21:45:00|635.63|633.23|635.63|633.23|635.84|633.44|635.55|633.15|0
1724709000000|2024-08-26 21:50:00|635.66|633.26|635.37|632.97|635.66|633.26|635.37|632.97|0
1724709300000|2024-08-26 21:55:00|635.23|632.83|635.23|632.83|635.23|632.83|635.09|632.69|0
1724709600000|2024-08-26 22:00:00|635.89|633.49|638.68|636.28|639.4|637|635.89|633.49|0
1724709900000|2024-08-26 22:05:00|638.79|636.39|632.02|629.62|638.92|636.52|631.78|629.38|0
1724710200000|2024-08-26 22:10:00|632.51|630.11|635.16|632.76|635.16|632.76|632.51|630.11|0
1724710500000|2024-08-26 22:15:00|634.81|632.41|633.35|630.95|635.05|632.65|633.11|630.71|0
1724710800000|2024-08-26 22:20:00|633.47|631.07|633.59|631.19|634.8|632.4|633.11|630.71|0
1724711100000|2024-08-26 22:25:00|633.83|631.43|633.11|630.71|633.83|631.43|632.87|630.47|0
1724711400000|2024-08-26 22:30:00|633.71|631.31|631.42|629.02|633.71|631.31|629.97|627.57|0
1724711700000|2024-08-26 22:35:00|631.53|629.13|632.14|629.74|632.62|630.22|630.93|628.53|0
1724712000000|2024-08-26 22:40:00|632.25|629.85|630.93|628.53|632.38|629.98|630.93|628.53|0
1724712300000|2024-08-26 22:45:00|630.69|628.29|630.69|628.29|631.29|628.89|629.84|627.44|0
1724712600000|2024-08-26 22:50:00|630.8|628.4|631.17|628.77|631.89|629.49|630.68|628.28|0
1724712900000|2024-08-26 22:55:00|631.41|629.01|632.61|630.21|632.61|630.21|631.41|629.01|0
1724713200000|2024-08-26 23:00:00|632.37|629.97|633.82|631.42|634.06|631.66|632|629.6|0
1724713500000|2024-08-26 23:05:00|633.58|631.18|633.33|630.93|633.69|631.29|632.85|630.45|0
1724713800000|2024-08-26 23:10:00|632.97|630.57|633.57|631.17|633.57|631.17|632.85|630.45|0
1724714100000|2024-08-26 23:15:00|633.82|631.42|636.23|633.83|636.23|633.83|633.57|631.17|0
1724714400000|2024-08-26 23:20:00|635.99|633.59|637.92|635.52|638.41|636.01|635.62|633.22|0
1724714700000|2024-08-26 23:25:00|638.16|635.76|638.4|636|638.89|636.49|637.19|634.79|0
1724715000000|2024-08-26 23:30:00|638.52|636.12|638.16|635.76|638.89|636.49|637.68|635.28|0
1724715300000|2024-08-26 23:35:00|637.92|635.52|638.4|636|638.64|636.24|637.92|635.52|0
1724715600000|2024-08-26 23:40:00|638.16|635.76|639.12|636.72|639.12|636.72|637.79|635.39|0
1724715900000|2024-08-26 23:45:00|638.88|636.48|637.91|635.51|639.36|636.96|637.43|635.03|0
1724716200000|2024-08-26 23:50:00|638.03|635.63|638.88|636.48|638.88|636.48|637.91|635.51|0
1724716500000|2024-08-26 23:55:00|638.75|636.35|638.15|635.75|638.88|636.48|637.91|635.51|0
1724716800000|2024-08-27 00:00:00|637.91|635.51|636.7|634.3|637.91|635.51|636.7|634.3|0
1724717100000|2024-08-27 00:05:00|636.45|634.05|637.18|634.78|637.54|635.14|636.45|634.05|0
1724717400000|2024-08-27 00:10:00|636.94|634.54|636.93|634.53|637.18|634.78|636.21|633.81|0
1724717700000|2024-08-27 00:15:00|636.31|634.91|637.76|636.36|637.76|636.36|636.07|634.67|0
1724718000000|2024-08-27 00:20:00|637.88|636.48|639.49|638.09|640.7|639.3|637.88|636.48|0
1724718300000|2024-08-27 00:25:00|639.73|638.33|639.73|638.33|639.73|638.33|638.64|637.24|0
1724718600000|2024-08-27 00:30:00|639.97|638.57|640.46|639.06|641.42|640.02|639.97|638.57|0
1724718900000|2024-08-27 00:35:00|640.57|639.17|639.97|638.57|641.18|639.78|639.73|638.33|0
1724719200000|2024-08-27 00:40:00|639.73|638.33|638.28|636.88|639.97|638.57|637.79|636.39|0
1724719500000|2024-08-27 00:45:00|638.52|637.12|636.82|635.42|638.76|637.36|636.1|634.7|0
1724719800000|2024-08-27 00:50:00|637.07|635.67|634.89|633.49|637.07|635.67|633.32|631.92|0
1724720100000|2024-08-27 00:55:00|634.65|633.25|634.4|633|634.89|633.49|633.44|632.04|0
1724720400000|2024-08-27 01:00:00|634.28|632.88|634.4|633|635.37|633.97|633.68|632.28|0
1724720700000|2024-08-27 01:05:00|634.64|633.24|634.64|633.24|635.85|634.45|634.52|633.12|0
1724721000000|2024-08-27 01:10:00|634.88|633.48|634.4|633|635.13|633.73|633.68|632.28|0
1724721300000|2024-08-27 01:15:00|634.51|633.11|636.81|635.41|636.81|635.41|634.4|633|0
1724721600000|2024-08-27 01:20:00|637.05|635.65|637.05|635.65|637.17|635.77|636.33|634.93|0
1724721900000|2024-08-27 01:25:00|636.93|635.53|636.33|634.93|637.05|635.65|636.2|634.8|0
1724722200000|2024-08-27 01:30:00|636.2|634.8|634.63|633.23|636.33|634.93|633.43|632.03|0
1724722500000|2024-08-27 01:35:00|634.39|632.99|634.39|632.99|634.39|632.99|633.18|631.78|0
1724722800000|2024-08-27 01:40:00|634.15|632.75|634.39|632.99|634.63|633.23|631.97|630.57|0
1724723100000|2024-08-27 01:45:00|634.63|633.23|636.08|634.68|636.32|634.92|633.9|632.5|0
1724723400000|2024-08-27 01:50:00|636.32|634.92|637.52|636.12|637.52|636.12|635.83|634.43|0
1724723700000|2024-08-27 01:55:00|637.4|636|637.04|635.64|637.52|636.12|636.8|635.4|0
1724724000000|2024-08-27 02:00:00|637.15|635.75|636.55|635.15|637.15|635.75|636.31|634.91|0
1724724300000|2024-08-27 02:05:00|636.31|634.91|636.79|635.39|636.79|635.39|636.31|634.91|0
1724724600000|2024-08-27 02:10:00|636.55|635.15|636.31|634.91|636.79|635.39|636.07|634.67|0
1724724900000|2024-08-27 02:15:00|636.55|635.15|636.55|635.15|637.15|635.75|636.31|634.91|0
1724725200000|2024-08-27 02:20:00|636.66|635.26|637.39|635.99|637.75|636.35|636.55|635.15|0
1724725500000|2024-08-27 02:25:00|637.51|636.11|637.87|636.47|638.72|637.32|637.27|635.87|0
1724725800000|2024-08-27 02:30:00|637.99|636.59|640.65|639.25|641.62|640.22|637.99|636.59|0
1724726100000|2024-08-27 02:35:00|640.89|639.49|639.92|638.52|641.14|639.74|639.92|638.52|0
1724726400000|2024-08-27 02:40:00|640.17|638.77|640.65|639.25|640.65|639.25|639.8|638.4|0
1724726700000|2024-08-27 02:45:00|640.52|639.12|641.13|639.73|641.86|640.46|640.41|639.01|0
1724727000000|2024-08-27 02:50:00|641.37|639.97|641.13|639.73|641.37|639.97|640.89|639.49|0
1724727300000|2024-08-27 02:55:00|640.89|639.49|640.16|638.76|641|639.6|640.16|638.76|0
1724727600000|2024-08-27 03:00:00|640.4|639|640.27|638.87|641.13|639.73|640.16|638.76|0
1724727900000|2024-08-27 03:05:00|640.4|639|640.88|639.48|641.12|639.72|640.16|638.76|0
1724728200000|2024-08-27 03:10:00|641.12|639.72|641.36|639.96|641.61|640.21|640.64|639.24|0
1724728500000|2024-08-27 03:15:00|641.48|640.08|640.15|638.75|641.6|640.2|640.03|638.63|0
1724728800000|2024-08-27 03:20:00|640.27|638.87|639.42|638.02|640.63|639.23|639.42|638.02|0
1724729100000|2024-08-27 03:25:00|639.54|638.14|639.66|638.26|639.91|638.51|639.18|637.78|0
1724729400000|2024-08-27 03:30:00|639.91|638.51|639.78|638.38|640.15|638.75|639.66|638.26|0
1724729700000|2024-08-27 03:35:00|639.66|638.26|638.93|637.53|639.9|638.5|638.93|637.53|0
1724730000000|2024-08-27 03:40:00|639.05|637.65|640.5|639.1|640.5|639.1|638.93|637.53|0
1724730300000|2024-08-27 03:45:00|640.38|638.98|641.11|639.71|641.11|639.71|640.38|638.98|0
1724730600000|2024-08-27 03:50:00|640.98|639.58|640.38|638.98|640.98|639.58|640.38|638.98|0
1724730900000|2024-08-27 03:55:00|640.14|638.74|640.14|638.74|640.38|638.98|639.89|638.49|0
1724731200000|2024-08-27 04:00:00|639.89|638.49|639.41|638.01|640.14|638.74|639.28|637.88|0
1724731500000|2024-08-27 04:05:00|639.28|637.88|638.44|637.04|639.41|638.01|637.96|636.56|0
1724731800000|2024-08-27 04:10:00|638.55|637.15|639.89|638.49|640.13|638.73|638.55|637.15|0
1724732100000|2024-08-27 04:15:00|640|638.6|640.13|638.73|640.37|638.97|639.89|638.49|0
1724732400000|2024-08-27 04:20:00|640.37|638.97|640.61|639.21|641.1|639.7|640.37|638.97|0
1724732700000|2024-08-27 04:25:00|640.48|639.08|640.37|638.97|640.61|639.21|639.88|638.48|0
1724733000000|2024-08-27 04:30:00|640.48|639.08|641.09|639.69|641.09|639.69|640.37|638.97|0
1724733300000|2024-08-27 04:35:00|640.96|639.56|640.6|639.2|641.09|639.69|640.36|638.96|0
1724733600000|2024-08-27 04:40:00|640.85|639.45|639.88|638.48|640.85|639.45|639.63|638.23|0
1724733900000|2024-08-27 04:45:00|639.99|638.59|640.84|639.44|640.84|639.44|639.88|638.48|0
1724734200000|2024-08-27 04:50:00|640.96|639.56|640.84|639.44|641.81|640.41|640.6|639.2|0
1724734500000|2024-08-27 04:55:00|641.08|639.68|641.32|639.92|641.81|640.41|640.84|639.44|0
1724734800000|2024-08-27 05:00:00|641.44|640.04|641.8|640.4|641.81|640.41|641.2|639.8|0
1724735100000|2024-08-27 05:05:00|642.05|640.65|642.29|640.89|642.77|641.37|642.05|640.65|0
1724735400000|2024-08-27 05:10:00|642.53|641.13|643.01|641.61|643.13|641.73|642.53|641.13|0
1724735700000|2024-08-27 05:15:00|643.13|641.73|642.77|641.37|643.25|641.85|642.77|641.37|0
1724736000000|2024-08-27 05:20:00|642.64|641.24|642.04|640.64|642.77|641.37|642.04|640.64|0
1724736300000|2024-08-27 05:25:00|642.28|640.88|642.04|640.64|642.52|641.12|642.04|640.64|0
1724736600000|2024-08-27 05:30:00|642.28|640.88|643|641.6|643|641.6|642.28|640.88|0
1724736900000|2024-08-27 05:35:00|643.12|641.72|642.52|641.12|643.25|641.85|642.39|640.99|0
1724737200000|2024-08-27 05:40:00|642.76|641.36|642.76|641.36|643|641.6|642.03|640.63|0
1724737500000|2024-08-27 05:45:00|642.52|641.12|642.51|641.11|642.52|641.12|641.79|640.39|0
1724737800000|2024-08-27 05:50:00|642.76|641.36|643.11|641.71|643.48|642.08|642.76|641.36|0
1724738100000|2024-08-27 05:55:00|643.24|641.84|643.48|642.08|643.96|642.56|643.24|641.84|0
1724738400000|2024-08-27 06:00:00|643.24|641.84|642.51|641.11|643.35|641.95|641.54|640.14|0
1724738700000|2024-08-27 06:05:00|642.38|640.98|641.78|640.38|642.51|641.11|641.3|639.9|0
1724739000000|2024-08-27 06:10:00|641.65|640.25|642.26|640.86|642.75|641.35|641.41|640.01|0
1724739300000|2024-08-27 06:15:00|642.14|640.74|642.26|640.86|642.5|641.1|641.78|640.38|0
1724739600000|2024-08-27 06:20:00|642.38|640.98|642.99|641.59|642.99|641.59|642.02|640.62|0
1724739900000|2024-08-27 06:25:00|643.1|641.7|641.05|639.65|643.1|641.7|640.32|638.92|0
1724740200000|2024-08-27 06:30:00|640.8|639.4|642.01|640.61|642.13|640.73|640.8|639.4|0
1724740500000|2024-08-27 06:35:00|642.25|640.85|643.22|641.82|643.46|642.06|642.01|640.61|0
1724740800000|2024-08-27 06:40:00|642.98|641.58|643.22|641.82|643.46|642.06|642.74|641.34|0
1724741100000|2024-08-27 06:45:00|642.74|641.34|642.61|641.21|643.95|642.55|642.49|641.09|0
1724741400000|2024-08-27 06:50:00|642.73|641.33|643.46|642.06|643.46|642.06|642.73|641.33|0
1724741700000|2024-08-27 06:55:00|643.57|642.17|642.85|641.45|644.18|642.78|642.73|641.33|0
1724742000000|2024-08-27 07:00:00|643.21|641.81|643.94|642.54|644.18|642.78|642|640.6|0
1724742300000|2024-08-27 07:05:00|644.18|642.78|642.24|640.84|644.42|643.02|641.76|640.36|0
1724742600000|2024-08-27 07:10:00|642.36|640.96|643.21|641.81|643.69|642.29|642|640.6|0
1724742900000|2024-08-27 07:15:00|643.32|641.92|640.79|639.39|643.45|642.05|639.58|638.18|0
1724743200000|2024-08-27 07:20:00|640.54|639.14|639.57|638.17|640.54|639.14|638.97|637.57|0
1724743500000|2024-08-27 07:25:00|639.21|637.81|641.75|640.35|642.84|641.44|639.09|637.69|0
1724743800000|2024-08-27 07:30:00|641.99|640.59|642.35|640.95|642.96|641.56|641.27|639.87|0
1724744100000|2024-08-27 07:35:00|642.59|641.19|643.93|642.53|644.04|642.64|642.23|640.83|0
1724744400000|2024-08-27 07:40:00|643.68|642.28|643.2|641.8|644.04|642.64|642.71|641.31|0
1724744700000|2024-08-27 07:45:00|642.96|641.56|643.07|641.67|643.68|642.28|642.71|641.31|0
1724745000000|2024-08-27 07:50:00|642.95|641.55|643.44|642.04|643.92|642.52|641.98|640.58|0
1724745300000|2024-08-27 07:55:00|643.68|642.28|645|643.6|645|643.6|643.68|642.28|0
1724745600000|2024-08-27 08:00:00|644.76|643.36|647.79|646.39|647.79|646.39|644.4|643|0
1724745900000|2024-08-27 08:05:00|647.91|646.51|649.49|648.09|649.49|648.09|647.91|646.51|0
1724746200000|2024-08-27 08:10:00|649.73|648.33|650.46|649.06|650.7|649.3|647.79|646.39|0
1724746500000|2024-08-27 08:15:00|650.21|648.81|648.52|647.12|650.7|649.3|648.52|647.12|0
1724746800000|2024-08-27 08:20:00|648.63|647.23|648.76|647.36|649.24|647.84|647.9|646.5|0
1724747100000|2024-08-27 08:25:00|648.63|647.23|648.03|646.63|648.76|647.36|647.54|646.14|0
1724747400000|2024-08-27 08:30:00|648.27|646.87|648.51|647.11|648.75|647.35|647.54|646.14|0
1724747700000|2024-08-27 08:35:00|648.63|647.23|649.96|648.56|650.08|648.68|648.63|647.23|0
1724748000000|2024-08-27 08:40:00|649.72|648.32|649.23|647.83|649.96|648.56|648.51|647.11|0
1724748300000|2024-08-27 08:45:00|648.99|647.59|649.23|647.83|649.72|648.32|648.75|647.35|0
1724748600000|2024-08-27 08:50:00|648.99|647.59|646.32|644.92|649.23|647.83|645.84|644.44|0
1724748900000|2024-08-27 08:55:00|646.08|644.68|646.32|644.92|646.81|645.41|645.84|644.44|0
1724749200000|2024-08-27 09:00:00|646.56|645.16|647.04|645.64|647.04|645.64|646.32|644.92|0
1724749500000|2024-08-27 09:05:00|647.29|645.89|647.77|646.37|648.01|646.61|646.8|645.4|0
1724749800000|2024-08-27 09:10:00|648.01|646.61|648.25|646.85|648.74|647.34|647.53|646.13|0
1724750100000|2024-08-27 09:15:00|648.37|646.97|648.98|647.58|649.47|648.07|648.37|646.97|0
1724750400000|2024-08-27 09:20:00|649.1|647.7|650.31|648.91|650.43|649.03|648.98|647.58|0
1724750700000|2024-08-27 09:25:00|650.19|648.79|648.98|647.58|650.19|648.79|648.98|647.58|0
1724751000000|2024-08-27 09:30:00|648.73|647.33|648|646.6|648.73|647.33|647.76|646.36|0
1724751300000|2024-08-27 09:35:00|647.76|646.36|647.52|646.12|648.73|647.33|647.27|645.87|0
1724751600000|2024-08-27 09:40:00|647.27|645.87|647.27|645.87|647.39|645.99|646.55|645.15|0
1724751900000|2024-08-27 09:45:00|647.03|645.63|646.06|644.66|647.27|645.87|645.45|644.05|0
1724752200000|2024-08-27 09:50:00|645.82|644.42|647.27|645.87|647.27|645.87|645.57|644.17|0
1724752500000|2024-08-27 09:55:00|647.14|645.74|646.3|644.9|647.27|645.87|646.3|644.9|0
1724752800000|2024-08-27 10:00:00|647.02|645.62|645.81|644.41|647.02|645.62|645.08|643.68|0
1724753100000|2024-08-27 10:05:00|645.33|643.93|642.66|641.26|645.33|643.93|642.42|641.02|0
1724753400000|2024-08-27 10:10:00|642.53|641.13|639.51|638.11|642.53|641.13|639.51|638.11|0
1724753700000|2024-08-27 10:15:00|639.75|638.35|640.48|639.08|640.48|639.08|638.06|636.66|0
1724754000000|2024-08-27 10:20:00|640.35|638.95|638.78|637.38|640.35|638.95|638.54|637.14|0
1724754300000|2024-08-27 10:25:00|639.02|637.62|639.14|637.74|639.75|638.35|637.57|636.17|0
1724754600000|2024-08-27 10:30:00|639.02|637.62|640.23|638.83|640.83|639.43|638.78|637.38|0
1724754900000|2024-08-27 10:35:00|640.47|639.07|640.47|639.07|640.47|639.07|639.26|637.86|0
1724755200000|2024-08-27 10:40:00|639.74|638.34|638.29|636.89|639.98|638.58|637.92|636.52|0
1724755500000|2024-08-27 10:45:00|638.05|636.65|638.53|637.13|639.98|638.58|638.04|636.64|0
1724755800000|2024-08-27 10:50:00|638.29|636.89|634.82|633.42|638.29|636.89|633.68|632.28|0
1724756100000|2024-08-27 10:55:00|635.06|633.66|635.78|634.38|636.38|634.98|635.06|633.66|0
1724756400000|2024-08-27 11:00:00|635.54|634.14|635.9|634.5|636.02|634.62|632.64|631.24|0
1724756700000|2024-08-27 11:05:00|635.78|634.38|638.79|637.39|638.92|637.52|635.54|634.14|0
1724757000000|2024-08-27 11:10:00|638.92|637.52|639.64|638.24|640.72|639.32|638.79|637.39|0
1724757300000|2024-08-27 11:15:00|639.88|638.48|639.4|638|640.36|638.96|639.15|637.75|0
1724757600000|2024-08-27 11:20:00|639.64|638.24|639.64|638.24|639.88|638.48|638.67|637.27|0
1724757900000|2024-08-27 11:25:00|639.88|638.48|640.6|639.2|640.6|639.2|639.15|637.75|0
1724758200000|2024-08-27 11:30:00|640.72|639.32|643.98|642.58|644.95|643.55|640.6|639.2|0
1724758500000|2024-08-27 11:35:00|643.86|642.46|643.01|641.61|644.82|643.42|642.65|641.25|0
1724758800000|2024-08-27 11:40:00|643.25|641.85|644.46|643.06|644.95|643.55|643.25|641.85|0
1724759100000|2024-08-27 11:45:00|645.19|643.79|644.22|642.82|645.67|644.27|643.01|641.61|0
1724759400000|2024-08-27 11:50:00|644.33|642.93|642.52|641.12|644.7|643.3|642.28|640.88|0
1724759700000|2024-08-27 11:55:00|642.77|641.37|641.31|639.91|643.61|642.21|640.83|639.43|0
1724760000000|2024-08-27 12:00:00|641.07|639.67|638.29|636.89|641.07|639.67|638.17|636.77|0
1724760300000|2024-08-27 12:05:00|638.41|637.01|638.65|637.25|639.38|637.98|637.93|636.53|0
1724760600000|2024-08-27 12:10:00|638.41|637.01|636.47|635.07|638.65|637.25|636.23|634.83|0
1724760900000|2024-08-27 12:15:00|636.35|634.95|635.51|634.11|636.72|635.32|635.38|633.98|0
1724761200000|2024-08-27 12:20:00|635.27|633.87|635.5|634.1|635.75|634.35|633.33|631.93|0
1724761500000|2024-08-27 12:25:00|635.75|634.35|636.34|634.94|636.71|635.31|634.3|632.9|0
1724761800000|2024-08-27 12:30:00|635.99|634.59|634.78|633.38|635.99|634.59|634.05|632.65|0
1724762100000|2024-08-27 12:35:00|634.65|633.25|632.12|630.72|634.78|633.38|630.43|629.03|0
1724762400000|2024-08-27 12:40:00|631.88|630.48|630.19|628.79|632.12|630.72|629.47|628.07|0
1724762700000|2024-08-27 12:45:00|629.95|628.55|626.54|625.14|629.95|628.55|626.54|625.14|0
1724763000000|2024-08-27 12:50:00|626.3|624.9|627.13|625.73|627.98|626.58|623.65|622.25|0
1724763300000|2024-08-27 12:55:00|627.26|625.86|626.78|625.38|629.3|627.9|626.78|625.38|0
1724763600000|2024-08-27 13:00:00|627.02|625.62|619.31|617.91|628.7|627.3|619.07|617.67|0
1724763900000|2024-08-27 13:05:00|619.79|618.39|623.62|622.22|623.62|622.22|619.79|618.39|0
1724764200000|2024-08-27 13:10:00|623.14|621.74|622.9|621.5|627.72|626.32|622.42|621.02|0
1724764500000|2024-08-27 13:15:00|622.66|621.26|625.55|624.15|627.72|626.32|622.66|621.26|0
1724764800000|2024-08-27 13:20:00|625.79|624.39|624.82|623.42|626.99|625.59|624.58|623.18|0
1724765100000|2024-08-27 13:25:00|624.58|623.18|628.79|627.39|629.88|628.48|624.58|623.18|0
1724765400000|2024-08-27 13:30:00|628.92|627.52|627.6|626.2|630.6|629.2|623.13|621.73|0
1724765700000|2024-08-27 13:35:00|627.36|625.96|621.34|619.94|628.32|626.92|620.85|619.45|0
1724766000000|2024-08-27 13:40:00|621.58|620.18|624.22|622.82|626.15|624.75|618.69|617.29|0
1724766300000|2024-08-27 13:45:00|623.98|622.58|627.59|626.19|629.28|627.88|620.61|619.21|0
1724766600000|2024-08-27 13:50:00|626.87|625.47|635.06|633.66|636.75|635.35|626.87|625.47|0
1724766900000|2024-08-27 13:55:00|635.31|633.91|632.89|631.49|636.75|635.35|630.48|629.08|0
1724767200000|2024-08-27 14:00:00|633.86|632.46|634.26|632.86|636.04|634.64|631.12|629.72|0
1724767500000|2024-08-27 14:05:00|634.5|633.1|635.46|634.06|635.95|634.55|633.05|631.65|0
1724767800000|2024-08-27 14:10:00|634.98|633.58|634.25|632.85|638.36|636.96|633.05|631.65|0
1724768100000|2024-08-27 14:15:00|635.22|633.82|635.7|634.3|636.67|635.27|630.87|629.47|0
1724768400000|2024-08-27 14:20:00|635.57|634.17|642.46|641.06|643.43|642.03|634.25|632.85|0
1724768700000|2024-08-27 14:25:00|643.19|641.79|645.14|643.74|645.14|643.74|640.53|639.13|0
1724769000000|2024-08-27 14:30:00|644.9|643.5|644.89|643.49|648.28|646.88|643.93|642.53|0
1724769300000|2024-08-27 14:35:00|645.14|643.74|646.83|645.43|647.67|646.27|643.2|641.8|0
1724769600000|2024-08-27 14:40:00|647.07|645.67|648.52|647.12|648.52|647.12|646.1|644.7|0
1724769900000|2024-08-27 14:45:00|647.79|646.39|647.31|645.91|648.28|646.88|644.65|643.25|0
1724770200000|2024-08-27 14:50:00|646.58|645.18|647.56|646.16|649.5|648.1|644.66|643.26|0
1724770500000|2024-08-27 14:55:00|647.92|646.52|649.98|648.58|650.71|649.31|646.35|644.95|0
1724770800000|2024-08-27 15:00:00|650.47|649.07|652.89|651.49|654.34|652.94|649.98|648.58|0
1724771100000|2024-08-27 15:05:00|653.13|651.73|653.13|651.73|654.34|652.94|651.19|649.79|0
1724771400000|2024-08-27 15:10:00|653.37|651.97|650.85|649.45|653.85|652.45|649.88|648.48|0
1724771700000|2024-08-27 15:15:00|651.33|649.93|644.9|643.5|651.82|650.42|643.33|641.93|0
1724772000000|2024-08-27 15:20:00|645.51|644.11|645.75|644.35|648.66|647.26|644.78|643.38|0
1724772300000|2024-08-27 15:25:00|644.78|643.38|643.31|641.91|645.02|643.62|642.11|640.71|0
1724772600000|2024-08-27 15:30:00|641.86|640.46|635.8|634.4|642.58|641.18|632.66|631.26|0
1724772900000|2024-08-27 15:35:00|636.53|635.13|638.22|636.82|639.91|638.51|636.53|635.13|0
1724773200000|2024-08-27 15:40:00|637.98|636.58|638.46|637.06|639.67|638.27|634.83|633.43|0
1724773500000|2024-08-27 15:45:00|638.7|637.3|637.97|636.57|640.64|639.24|636.76|635.36|0
1724773800000|2024-08-27 15:50:00|638.22|636.82|637.13|635.73|639.18|637.78|634.96|633.56|0
1724774100000|2024-08-27 15:55:00|636.65|635.25|640.52|639.12|640.77|639.37|636.04|634.64|0
1724774400000|2024-08-27 16:00:00|640.28|638.88|640.28|638.88|641.74|640.34|639.31|637.91|0
1724774700000|2024-08-27 16:05:00|640.04|638.64|639.55|638.15|640.76|639.36|637.86|636.46|0
1724775000000|2024-08-27 16:10:00|639.31|637.91|644.88|643.48|645.24|643.84|638.82|637.42|0
1724775300000|2024-08-27 16:15:00|644.64|643.24|643.43|642.03|645.48|644.08|642.7|641.3|0
1724775600000|2024-08-27 16:20:00|643.67|642.27|642.7|641.3|643.91|642.51|640.76|639.36|0
1724775900000|2024-08-27 16:25:00|642.45|641.05|641.73|640.33|642.94|641.54|640.27|638.87|0
1724776200000|2024-08-27 16:30:00|641.6|640.2|643.42|642.02|644.39|642.99|639.3|637.9|0
1724776500000|2024-08-27 16:35:00|643.18|641.78|640.03|638.63|644.02|642.62|639.78|638.38|0
1724776800000|2024-08-27 16:40:00|640.27|638.87|635.9|634.5|640.51|639.11|633.24|631.84|0
1724777100000|2024-08-27 16:45:00|635.66|634.26|640.99|639.59|641.72|640.32|635.66|634.26|0
1724777400000|2024-08-27 16:50:00|641.72|640.32|643.41|642.01|644.63|643.23|641.48|640.08|0
1724777700000|2024-08-27 16:55:00|643.17|641.77|641.71|640.31|643.66|642.26|641.23|639.83|0
1724778000000|2024-08-27 17:00:00|641.96|640.56|643.17|641.77|643.17|641.77|641.47|640.07|0
1724778300000|2024-08-27 17:05:00|642.93|641.53|644.11|642.71|645.35|643.95|642.68|641.28|0
1724778600000|2024-08-27 17:10:00|644.36|642.96|645.81|644.41|646.3|644.9|644.11|642.71|0
1724778900000|2024-08-27 17:15:00|645.57|644.17|645.81|644.41|646.3|644.9|644.23|642.83|0
1724779200000|2024-08-27 17:20:00|645.57|644.17|646.05|644.65|647.99|646.59|645.57|644.17|0
1724779500000|2024-08-27 17:25:00|646.41|645.01|651.15|649.75|652.12|650.72|646.05|644.65|0
1724779800000|2024-08-27 17:30:00|651.39|649.99|651.15|649.75|653.09|651.69|650.42|649.02|0
1724780100000|2024-08-27 17:35:00|651.39|649.99|651.14|649.74|652.85|651.45|649.69|648.29|0
1724780400000|2024-08-27 17:40:00|650.9|649.5|650.66|649.26|652.12|650.72|647.5|646.1|0
1724780700000|2024-08-27 17:45:00|650.9|649.5|651.14|649.74|651.38|649.98|649.32|647.92|0
1724781000000|2024-08-27 17:50:00|651.38|649.98|653.08|651.68|653.57|652.17|651.14|649.74|0
1724781300000|2024-08-27 17:55:00|652.11|650.71|652.84|651.44|653.08|651.68|651.62|650.22|0
1724781600000|2024-08-27 18:00:00|652.6|651.2|652.35|650.95|653.81|652.41|651.14|649.74|0
1724781900000|2024-08-27 18:05:00|652.84|651.44|651.62|650.22|653.57|652.17|651.62|650.22|0
1724782200000|2024-08-27 18:10:00|651.86|650.46|651.86|650.46|652.95|651.55|650.65|649.25|0
1724782500000|2024-08-27 18:15:00|652.1|650.7|651.86|650.46|653.32|651.92|649.92|648.52|0
1724782800000|2024-08-27 18:20:00|651.62|650.22|649.43|648.03|651.86|650.46|649.19|647.79|0
1724783100000|2024-08-27 18:25:00|649.19|647.79|651.13|649.73|651.61|650.21|648.7|647.3|0
1724783400000|2024-08-27 18:30:00|650.88|649.48|649.91|648.51|651.86|650.46|648.7|647.3|0
1724783700000|2024-08-27 18:35:00|650.15|648.75|650.4|649|651.37|649.97|649.67|648.27|0
1724784000000|2024-08-27 18:40:00|650.39|648.99|651.61|650.21|651.85|650.45|649.91|648.51|0
1724784300000|2024-08-27 18:45:00|651.37|649.97|649.91|648.51|651.85|650.45|649.66|648.26|0
1724784600000|2024-08-27 18:50:00|649.66|648.26|649.18|647.78|651.12|649.72|647.48|646.08|0
1724784900000|2024-08-27 18:55:00|649.05|647.65|649.42|648.02|650.15|648.75|648.2|646.8|0
1724785200000|2024-08-27 19:00:00|649.66|648.26|646.02|644.62|650.39|648.99|645.04|643.64|0
1724785500000|2024-08-27 19:05:00|645.89|644.49|647.96|646.56|648.93|647.53|645.29|643.89|0
1724785800000|2024-08-27 19:10:00|647.71|646.31|647.95|646.55|649.9|648.5|647.71|646.31|0
1724786100000|2024-08-27 19:15:00|648.2|646.8|647.71|646.31|648.93|647.53|647.47|646.07|0
1724786400000|2024-08-27 19:20:00|647.95|646.55|648.19|646.79|648.68|647.28|647.22|645.82|0
1724786700000|2024-08-27 19:25:00|647.95|646.55|648.43|647.03|650.38|648.98|647.58|646.18|0
1724787000000|2024-08-27 19:30:00|647.95|646.55|646.85|645.45|648.68|647.28|646.01|644.61|0
1724787300000|2024-08-27 19:35:00|646.98|645.58|647.7|646.3|648.67|647.27|646.49|645.09|0
1724787600000|2024-08-27 19:40:00|647.46|646.06|647.7|646.3|649.4|648|646.73|645.33|0
1724787900000|2024-08-27 19:45:00|647.94|646.54|650.13|648.73|651.1|649.7|647.94|646.54|0
1724788200000|2024-08-27 19:50:00|649.88|648.48|646.24|644.84|649.88|648.48|645.03|643.63|0
1724788500000|2024-08-27 19:55:00|647.21|645.81|650.37|648.97|651.83|650.43|645.75|644.35|0
1724788800000|2024-08-27 20:00:00|649.64|648.24|651.34|649.94|651.34|649.94|647.7|646.3|0
1724789100000|2024-08-27 20:05:00|651.58|650.18|649.88|648.48|651.58|650.18|649.39|647.99|0
1724789400000|2024-08-27 20:10:00|649.64|648.24|648.92|647.52|650.36|648.96|648.91|647.51|0
1724789700000|2024-08-27 20:15:00|649.42|647.02|649.66|647.26|649.9|647.5|649.42|647.02|0
1724790000000|2024-08-27 20:20:00|649.9|647.5|650.14|647.74|650.39|647.99|649.42|647.02|0
1724790300000|2024-08-27 20:25:00|649.9|647.5|650.14|647.74|650.39|647.99|649.9|647.5|0
1724790600000|2024-08-27 20:30:00|650.26|647.86|649.65|647.25|650.39|647.99|649.65|647.25|0
1724790900000|2024-08-27 20:35:00|649.41|647.01|649.17|646.77|649.65|647.25|648.68|646.28|0
1724791200000|2024-08-27 20:40:00|649.41|647.01|648.92|646.52|649.41|647.01|648.44|646.04|0
1724791500000|2024-08-27 20:45:00|648.68|646.28|647.95|645.55|648.68|646.28|646.49|644.09|0
1724791800000|2024-08-27 20:50:00|648.19|645.79|648.19|645.79|648.43|646.03|647.95|645.55|0
1724792100000|2024-08-27 20:55:00|647.95|645.55|648.06|645.66|648.55|646.15|647.22|644.82|0
1724792400000|2024-08-27 21:00:00|648.05|645.65|648.69|646.29|649.08|646.68|648.05|645.65|0
1724792700000|2024-08-27 21:05:00|648.73|646.33|648.12|645.72|648.73|646.33|647.62|645.22|0
1724793000000|2024-08-27 21:10:00|648.15|645.75|648.08|645.68|648.58|646.18|648.05|645.65|0
1724793300000|2024-08-27 21:15:00|647.94|645.54|648.08|645.68|648.08|645.68|647.94|645.54|0
1724793600000|2024-08-27 21:20:00|648.15|645.75|648.9|646.5|648.9|646.5|648.15|645.75|0
1724793900000|2024-08-27 21:25:00|648.83|646.43|649.04|646.64|649.11|646.71|648.83|646.43|0
1724794200000|2024-08-27 21:30:00|649|646.6|648.4|646|649|646.6|648.4|646|0
1724794500000|2024-08-27 21:35:00|648.21|645.81|648.61|646.21|648.75|646.35|648.21|645.81|0
1724794800000|2024-08-27 21:40:00|648.75|646.35|648.29|645.89|648.75|646.35|648.25|645.85|0
1724795100000|2024-08-27 21:45:00|648.36|645.96|648.5|646.1|648.82|646.42|648.36|645.96|0
1724795400000|2024-08-27 21:50:00|648.46|646.06|648.57|646.17|648.85|646.45|648.42|646.02|0
1724795700000|2024-08-27 21:55:00|648.71|646.31|648.85|646.45|649.03|646.63|648.71|646.31|0
1724796000000|2024-08-27 22:00:00|648.53|646.13|649.63|647.23|649.87|647.47|648.28|645.88|0
1724796300000|2024-08-27 22:05:00|649.74|647.34|648.41|646.01|650.11|647.71|648.16|645.76|0
1724796600000|2024-08-27 22:10:00|648.52|646.12|644.03|641.63|648.52|646.12|642.45|640.05|0
1724796900000|2024-08-27 22:15:00|644.15|641.75|639.41|637.01|644.52|642.12|638.93|636.53|0
1724797200000|2024-08-27 22:20:00|639.17|636.77|640.87|638.47|641.11|638.71|638.31|635.91|0
1724797500000|2024-08-27 22:25:00|641.11|638.71|641.84|639.44|642.32|639.92|641.11|638.71|0
1724797800000|2024-08-27 22:30:00|641.71|639.31|640.38|637.98|641.84|639.44|640.38|637.98|0
1724798100000|2024-08-27 22:35:00|640.14|637.74|641.35|638.95|641.83|639.43|639.65|637.25|0
1724798400000|2024-08-27 22:40:00|641.11|638.71|641.35|638.95|641.59|639.19|640.49|638.09|0
1724798700000|2024-08-27 22:45:00|641.83|639.43|641.1|638.7|642.56|640.16|641.1|638.7|0
1724799000000|2024-08-27 22:50:00|641.22|638.82|640.37|637.97|641.7|639.3|640.13|637.73|0
1724799300000|2024-08-27 22:55:00|640.61|638.21|641.34|638.94|641.7|639.3|640.61|638.21|0
1724799600000|2024-08-27 23:00:00|641.22|638.82|641.1|638.7|641.58|639.18|640.85|638.45|0
1724799900000|2024-08-27 23:05:00|641.21|638.81|643.04|640.64|643.53|641.13|640.85|638.45|0
1724800200000|2024-08-27 23:10:00|643.28|640.88|643.28|640.88|644.25|641.85|642.91|640.51|0
1724800500000|2024-08-27 23:15:00|643.15|640.75|641.58|639.18|643.28|640.88|640.61|638.21|0
1724800800000|2024-08-27 23:20:00|641.33|638.93|638.66|636.26|641.58|639.18|638.18|635.78|0
1724801100000|2024-08-27 23:25:00|638.53|636.13|638.9|636.5|638.9|636.5|636.23|633.83|0
1724801400000|2024-08-27 23:30:00|638.78|636.38|640.36|637.96|640.6|638.2|638.17|635.77|0
1724801700000|2024-08-27 23:35:00|640.47|638.07|639.63|637.23|640.84|638.44|639.63|637.23|0
1724802000000|2024-08-27 23:40:00|639.74|637.34|640.11|637.71|640.84|638.44|639.63|637.23|0
1724802300000|2024-08-27 23:45:00|640.35|637.95|640.6|638.2|640.6|638.2|639.87|637.47|0
1724802600000|2024-08-27 23:50:00|640.84|638.44|641.57|639.17|641.68|639.28|640.84|638.44|0
1724802900000|2024-08-27 23:55:00|641.81|639.41|640.83|638.43|642.05|639.65|640.35|637.95|0
1724803200000|2024-08-28 00:00:00|641.32|638.92|642.29|639.89|642.78|640.38|640.83|638.43|0
1724803500000|2024-08-28 00:05:00|642.53|640.13|642.16|639.76|642.53|640.13|641.56|639.16|0
1724803800000|2024-08-28 00:10:00|642.29|639.89|643.26|640.86|643.5|641.1|642.29|639.89|0
1724804100000|2024-08-28 00:15:00|643|641.6|640.33|638.93|643|641.6|640.09|638.69|0
1724804400000|2024-08-28 00:20:00|640.09|638.69|640.08|638.68|640.33|638.93|639.11|637.71|0
1724804700000|2024-08-28 00:25:00|640.2|638.8|640.8|639.4|641.05|639.65|640.08|638.68|0
1724805000000|2024-08-28 00:30:00|640.68|639.28|642.01|640.61|642.26|640.86|640.56|639.16|0
1724805300000|2024-08-28 00:35:00|641.77|640.37|642.74|641.34|643.1|641.7|641.77|640.37|0
1724805600000|2024-08-28 00:40:00|642.5|641.1|641.77|640.37|642.5|641.1|640.8|639.4|0
1724805900000|2024-08-28 00:45:00|641.53|640.13|643.22|641.82|643.47|642.07|641.28|639.88|0
1724806200000|2024-08-28 00:50:00|642.98|641.58|642.98|641.58|643.47|642.07|642.74|641.34|0
1724806500000|2024-08-28 00:55:00|642.85|641.45|643.22|641.82|643.46|642.06|642.25|640.85|0
1724806800000|2024-08-28 01:00:00|642.98|641.58|643.09|641.69|643.46|642.06|642.73|641.33|0
1724807100000|2024-08-28 01:05:00|643.22|641.82|643.46|642.06|644.79|643.39|642.97|641.57|0
1724807400000|2024-08-28 01:10:00|643.7|642.3|643.21|641.81|643.7|642.3|642.73|641.33|0
1724807700000|2024-08-28 01:15:00|643.33|641.93|644.18|642.78|644.91|643.51|642.84|641.44|0
1724808000000|2024-08-28 01:20:00|643.94|642.54|643.94|642.54|644.18|642.78|643.45|642.05|0
1724808300000|2024-08-28 01:25:00|644.18|642.78|643.45|642.05|644.42|643.02|642.48|641.08|0
1724808600000|2024-08-28 01:30:00|643.21|641.81|641.75|640.35|643.21|641.81|641.38|639.98|0
1724808900000|2024-08-28 01:35:00|641.51|640.11|641.02|639.62|642.24|640.84|640.29|638.89|0
1724809200000|2024-08-28 01:40:00|640.89|639.49|643.69|642.29|643.69|642.29|640.89|639.49|0
1724809500000|2024-08-28 01:45:00|643.45|642.05|642.96|641.56|643.93|642.53|642.96|641.56|0
1724809800000|2024-08-28 01:50:00|642.72|641.32|643.44|642.04|644.29|642.89|642.72|641.32|0
1724810100000|2024-08-28 01:55:00|643.2|641.8|644.17|642.77|644.66|643.26|643.2|641.8|0
1724810400000|2024-08-28 02:00:00|643.93|642.53|642.83|641.43|644.04|642.64|642.71|641.31|0
1724810700000|2024-08-28 02:05:00|642.58|641.18|643.68|642.28|643.68|642.28|642.58|641.18|0
1724811000000|2024-08-28 02:10:00|643.8|642.4|646.35|644.95|646.84|645.44|643.68|642.28|0
1724811300000|2024-08-28 02:15:00|646.59|645.19|647.08|645.68|648.05|646.65|646.59|645.19|0
1724811600000|2024-08-28 02:20:00|647.32|645.92|646.83|645.43|647.81|646.41|646.59|645.19|0
1724811900000|2024-08-28 02:25:00|646.71|645.31|646.1|644.7|647.08|645.68|645.86|644.46|0
1724812200000|2024-08-28 02:30:00|646.35|644.95|645.61|644.21|646.35|644.95|645.37|643.97|0
1724812500000|2024-08-28 02:35:00|645.86|644.46|646.22|644.82|646.34|644.94|645.37|643.97|0
1724812800000|2024-08-28 02:40:00|646.34|644.94|646.58|645.18|647.07|645.67|646.34|644.94|0
1724813100000|2024-08-28 02:45:00|646.34|644.94|646.58|645.18|647.07|645.67|646.34|644.94|0
1724813400000|2024-08-28 02:50:00|646.7|645.3|646.82|645.42|646.82|645.42|646.34|644.94|0
1724813700000|2024-08-28 02:55:00|646.58|645.18|646.82|645.42|647.31|645.91|646.58|645.18|0
1724814000000|2024-08-28 03:00:00|646.58|645.18|647.3|645.9|647.55|646.15|646.58|645.18|0
1724814300000|2024-08-28 03:05:00|647.06|645.66|647.06|645.66|647.3|645.9|646.82|645.42|0
1724814600000|2024-08-28 03:10:00|646.93|645.53|646.57|645.17|647.55|646.15|646.57|645.17|0
1724814900000|2024-08-28 03:15:00|646.82|645.42|646.08|644.68|647.06|645.66|646.08|644.68|0
1724815200000|2024-08-28 03:20:00|646.33|644.93|646.81|645.41|647.06|645.66|646.33|644.93|0
1724815500000|2024-08-28 03:25:00|646.57|645.17|646.57|645.17|646.69|645.29|645.84|644.44|0
1724815800000|2024-08-28 03:30:00|646.32|644.92|646.32|644.92|646.44|645.04|645.59|644.19|0
1724816100000|2024-08-28 03:35:00|646.57|645.17|646.32|644.92|646.57|645.17|646.08|644.68|0
1724816400000|2024-08-28 03:40:00|646.44|645.04|646.32|644.92|646.56|645.16|646.08|644.68|0
1724816700000|2024-08-28 03:45:00|646.44|645.04|647.29|645.89|647.29|645.89|646.44|645.04|0
1724817000000|2024-08-28 03:50:00|647.05|645.65|646.43|645.03|647.29|645.89|646.32|644.92|0
1724817300000|2024-08-28 03:55:00|646.56|645.16|647.04|645.64|647.04|645.64|646.56|645.16|0
1724817600000|2024-08-28 04:00:00|647.29|645.89|647.53|646.13|647.53|646.13|647.04|645.64|0
1724817900000|2024-08-28 04:05:00|647.4|646|647.16|645.76|647.4|646|646.8|645.4|0
1724818200000|2024-08-28 04:10:00|647.04|645.64|647.28|645.88|647.52|646.12|647.04|645.64|0
1724818500000|2024-08-28 04:15:00|647.52|646.12|648.13|646.73|648.13|646.73|647.28|645.88|0
1724818800000|2024-08-28 04:20:00|648.01|646.61|647.76|646.36|648.01|646.61|647.76|646.36|0
1724819100000|2024-08-28 04:25:00|648.01|646.61|649.22|647.82|649.22|647.82|648.01|646.61|0
1724819400000|2024-08-28 04:30:00|649.09|647.69|648.98|647.58|649.71|648.31|648.98|647.58|0
1724819700000|2024-08-28 04:35:00|649.09|647.69|649.19|647.79|649.31|647.91|648.73|647.33|0
1724820000000|2024-08-28 04:40:00|649.07|647.67|649.44|648.04|649.68|648.28|648.95|647.55|0
1724820300000|2024-08-28 04:45:00|649.19|647.79|649.19|647.79|649.43|648.03|648.95|647.55|0
1724820600000|2024-08-28 04:50:00|648.95|647.55|649.43|648.03|649.68|648.28|648.95|647.55|0
1724820900000|2024-08-28 04:55:00|649.19|647.79|648.94|647.54|649.19|647.79|648.94|647.54|0
1724821200000|2024-08-28 05:00:00|649.06|647.66|648.21|646.81|649.3|647.9|648.21|646.81|0
1724821500000|2024-08-28 05:05:00|647.97|646.57|647.73|646.33|648.21|646.81|647.24|645.84|0
1724821800000|2024-08-28 05:10:00|647.48|646.08|647.97|646.57|647.97|646.57|647.48|646.08|0
1724822100000|2024-08-28 05:15:00|647.72|646.32|648.21|646.81|648.21|646.81|647.24|645.84|0
1724822400000|2024-08-28 05:20:00|648.08|646.68|647.96|646.56|648.08|646.68|647.48|646.08|0
1724822700000|2024-08-28 05:25:00|648.21|646.81|648.69|647.29|648.93|647.53|648.21|646.81|0
1724823000000|2024-08-28 05:30:00|648.56|647.16|647.96|646.56|648.69|647.29|647.48|646.08|0
1724823300000|2024-08-28 05:35:00|648.2|646.8|648.93|647.53|648.93|647.53|647.96|646.56|0
1724823600000|2024-08-28 05:40:00|648.8|647.4|648.2|646.8|649.17|647.77|647.23|645.83|0
1724823900000|2024-08-28 05:45:00|648.07|646.67|647.59|646.19|648.44|647.04|647.59|646.19|0
1724824200000|2024-08-28 05:50:00|647.71|646.31|648.56|647.16|648.92|647.52|647.71|646.31|0
1724824500000|2024-08-28 05:55:00|648.68|647.28|649.17|647.77|649.41|648.01|648.44|647.04|0
1724824800000|2024-08-28 06:00:00|648.92|647.52|648.92|647.52|649.17|647.77|648.44|647.04|0
1724825100000|2024-08-28 06:05:00|649.41|648.01|649.65|648.25|649.89|648.49|649.16|647.76|0
1724825400000|2024-08-28 06:10:00|649.76|648.36|649.16|647.76|650.13|648.73|649.16|647.76|0
1724825700000|2024-08-28 06:15:00|649.03|647.63|649.4|648|649.4|648|647.95|646.55|0
1724826000000|2024-08-28 06:20:00|649.03|647.63|649.64|648.24|650.13|648.73|648.92|647.52|0
1724826300000|2024-08-28 06:25:00|649.76|648.36|650.13|648.73|650.13|648.73|649.64|648.24|0
1724826600000|2024-08-28 06:30:00|649.88|648.48|650.85|649.45|650.85|649.45|649.88|648.48|0
1724826900000|2024-08-28 06:35:00|650.73|649.33|650.37|648.97|650.85|649.45|650.12|648.72|0
1724827200000|2024-08-28 06:40:00|650.48|649.08|650.36|648.96|650.85|649.45|650.36|648.96|0
1724827500000|2024-08-28 06:45:00|650.12|648.72|650.61|649.21|651.09|649.69|650.12|648.72|0
1724827800000|2024-08-28 06:50:00|650.36|648.96|650.6|649.2|651.09|649.69|650.36|648.96|0
1724828100000|2024-08-28 06:55:00|650.85|649.45|650.36|648.96|650.85|649.45|650.12|648.72|0
1724828400000|2024-08-28 07:00:00|650.48|649.08|650.36|648.96|650.72|649.32|649.63|648.23|0
1724828700000|2024-08-28 07:05:00|650.6|649.2|650.11|648.71|650.6|649.2|649.39|647.99|0
1724829000000|2024-08-28 07:10:00|650.23|648.83|649.87|648.47|650.36|648.96|649.63|648.23|0
1724829300000|2024-08-28 07:15:00|649.63|648.23|649.5|648.1|650.11|648.71|649.38|647.98|0
1724829600000|2024-08-28 07:20:00|649.62|648.22|649.14|647.74|649.74|648.34|649.14|647.74|0
1724829900000|2024-08-28 07:25:00|649.38|647.98|649.38|647.98|649.49|648.09|648.89|647.49|0
1724830200000|2024-08-28 07:30:00|649.62|648.22|647.67|646.27|649.62|648.22|647.43|646.03|0
1724830500000|2024-08-28 07:35:00|647.43|646.03|648.4|647|648.4|647|646.46|645.06|0
1724830800000|2024-08-28 07:40:00|648.28|646.88|647.91|646.51|648.4|647|647.19|645.79|0
1724831100000|2024-08-28 07:45:00|647.67|646.27|647.67|646.27|647.79|646.39|646.7|645.3|0
1724831400000|2024-08-28 07:50:00|647.91|646.51|648.64|647.24|648.64|647.24|647.67|646.27|0
1724831700000|2024-08-28 07:55:00|648.88|647.48|649.61|648.21|650.1|648.7|648.88|647.48|0
1724832000000|2024-08-28 08:00:00|649.37|647.97|650.34|648.94|650.34|648.94|648.88|647.48|0
1724832300000|2024-08-28 08:05:00|650.21|648.81|648.15|646.75|650.58|649.18|648.15|646.75|0
1724832600000|2024-08-28 08:10:00|648.26|646.86|648.15|646.75|648.63|647.23|646.69|645.29|0
1724832900000|2024-08-28 08:15:00|647.66|646.26|649.12|647.72|649.6|648.2|647.66|646.26|0
1724833200000|2024-08-28 08:20:00|649.23|647.83|649.36|647.96|650.09|648.69|649.23|647.83|0
1724833500000|2024-08-28 08:25:00|649.6|648.2|649.84|648.44|650.09|648.69|648.63|647.23|0
1724833800000|2024-08-28 08:30:00|650.08|648.68|651.78|650.38|651.78|650.38|649.84|648.44|0
1724834100000|2024-08-28 08:35:00|652.03|650.63|653.24|651.84|653.48|652.08|651.78|650.38|0
1724834400000|2024-08-28 08:40:00|653|651.6|653.97|652.57|653.97|652.57|653|651.6|0
1724834700000|2024-08-28 08:45:00|653.84|652.44|653.72|652.32|654.46|653.06|653.72|652.32|0
1724835000000|2024-08-28 08:50:00|653.97|652.57|654.45|653.05|654.45|653.05|653.72|652.32|0
1724835300000|2024-08-28 08:55:00|654.21|652.81|653.96|652.56|654.7|653.3|653.72|652.32|0
1724835600000|2024-08-28 09:00:00|654.21|652.81|654.45|653.05|654.94|653.54|653.96|652.56|0
1724835900000|2024-08-28 09:05:00|654.21|652.81|653.72|652.32|654.45|653.05|653.59|652.19|0
1724836200000|2024-08-28 09:10:00|653.47|652.07|652.74|651.34|653.72|652.32|652.5|651.1|0
1724836500000|2024-08-28 09:15:00|652.99|651.59|653.23|651.83|653.96|652.56|652.5|651.1|0
1724836800000|2024-08-28 09:20:00|653.47|652.07|653.96|652.56|653.96|652.56|652.98|651.58|0
1724837100000|2024-08-28 09:25:00|654.2|652.8|654.44|653.04|654.93|653.53|653.96|652.56|0
1724837400000|2024-08-28 09:30:00|654.31|652.91|652.98|651.58|654.44|653.04|652.74|651.34|0
1724837700000|2024-08-28 09:35:00|653.1|651.7|652.49|651.09|653.47|652.07|652.25|650.85|0
1724838000000|2024-08-28 09:40:00|652.61|651.21|651.76|650.36|652.73|651.33|651.03|649.63|0
1724838300000|2024-08-28 09:45:00|652|650.6|652|650.6|652.25|650.85|651.63|650.23|0
1724838600000|2024-08-28 09:50:00|652.12|650.72|652.49|651.09|652.73|651.33|651.51|650.11|0
1724838900000|2024-08-28 09:55:00|652.73|651.33|652.73|651.33|652.73|651.33|652.48|651.08|0
1724839200000|2024-08-28 10:00:00|652.97|651.57|652.48|651.08|653.21|651.81|652.48|651.08|0
1724839500000|2024-08-28 10:05:00|652.97|651.57|652.72|651.32|652.97|651.57|652.36|650.96|0
1724839800000|2024-08-28 10:10:00|652.84|651.44|652.72|651.32|652.84|651.44|651.51|650.11|0
1724840100000|2024-08-28 10:15:00|652.48|651.08|651.75|650.35|652.48|651.08|651.75|650.35|0
1724840400000|2024-08-28 10:20:00|651.99|650.59|651.99|650.59|652.72|651.32|651.5|650.1|0
1724840700000|2024-08-28 10:25:00|651.75|650.35|652.23|650.83|652.48|651.08|651.75|650.35|0
1724841000000|2024-08-28 10:30:00|652.47|651.07|651.74|650.34|652.59|651.19|651.26|649.86|0
1724841300000|2024-08-28 10:35:00|651.5|650.1|650.77|649.37|651.98|650.58|650.77|649.37|0
1724841600000|2024-08-28 10:40:00|650.53|649.13|651.37|649.97|651.5|650.1|650.53|649.13|0
1724841900000|2024-08-28 10:45:00|651.5|650.1|651.98|650.58|652.47|651.07|651.5|650.1|0
1724842200000|2024-08-28 10:50:00|651.74|650.34|651.12|649.72|651.74|650.34|650.28|648.88|0
1724842500000|2024-08-28 10:55:00|651.01|649.61|651|649.6|651.25|649.85|650.52|649.12|0
1724842800000|2024-08-28 11:00:00|650.76|649.36|649.3|647.9|651.49|650.09|649.18|647.78|0
1724843100000|2024-08-28 11:05:00|649.42|648.02|649.54|648.14|649.79|648.39|648.33|646.93|0
1724843400000|2024-08-28 11:10:00|649.79|648.39|649.54|648.14|649.9|648.5|648.81|647.41|0
1724843700000|2024-08-28 11:15:00|649.41|648.01|649.54|648.14|649.78|648.38|648.81|647.41|0
1724844000000|2024-08-28 11:20:00|649.3|647.9|650.27|648.87|651|649.6|649.3|647.9|0
1724844300000|2024-08-28 11:25:00|650.51|649.11|648.32|646.92|650.51|649.11|648.32|646.92|0
1724844600000|2024-08-28 11:30:00|648.44|647.04|648.56|647.16|649.29|647.89|648.32|646.92|0
1724844900000|2024-08-28 11:35:00|648.32|646.92|649.67|648.27|649.79|648.39|647.83|646.43|0
1724845200000|2024-08-28 11:40:00|649.91|648.51|648.81|647.41|649.91|648.51|648.45|647.05|0
1724845500000|2024-08-28 11:45:00|648.7|647.3|647.48|646.08|648.94|647.54|646.99|645.59|0
1724845800000|2024-08-28 11:50:00|647.24|645.84|646.26|644.86|647.48|646.08|644.81|643.41|0
1724846100000|2024-08-28 11:55:00|645.78|644.38|643.84|642.44|645.78|644.38|642.38|640.98|0
1724846400000|2024-08-28 12:00:00|644.08|642.68|643.83|642.43|644.92|643.52|643.35|641.95|0
1724846700000|2024-08-28 12:05:00|643.35|641.95|642.62|641.22|644.32|642.92|642.62|641.22|0
1724847000000|2024-08-28 12:10:00|642.38|640.98|641.65|640.25|642.62|641.22|641.16|639.76|0
1724847300000|2024-08-28 12:15:00|641.89|640.49|644.56|643.16|645.28|643.88|641.65|640.25|0
1724847600000|2024-08-28 12:20:00|644.8|643.4|644.55|643.15|645.16|643.76|643.58|642.18|0
1724847900000|2024-08-28 12:25:00|644.31|642.91|645.52|644.12|645.52|644.12|644.07|642.67|0
1724631600000|2024-08-26 00:20:00|654.49|653.09|654.25|652.85|654.73|653.33|654.01|652.61|0
1724848200000|2024-08-28 12:30:00|645.04|643.64|646.49|645.09|646.49|645.09|644.8|643.4|0
1724848500000|2024-08-28 12:35:00|646.74|645.34|646.01|644.61|646.74|645.34|645.52|644.12|0
1724631900000|2024-08-26 00:25:00|654.01|652.61|653.64|652.24|654.49|653.09|652.8|651.4|0
1724848800000|2024-08-28 12:40:00|646.12|644.72|646.25|644.85|647.22|645.82|645.76|644.36|0
1724632200000|2024-08-26 00:30:00|653.77|652.37|654.73|653.33|655.21|653.81|653.04|651.64|0
1724849100000|2024-08-28 12:45:00|646|644.6|645.27|643.87|646|644.6|645.03|643.63|0
1724632500000|2024-08-26 00:35:00|654.49|653.09|657.26|655.86|657.63|656.23|654.01|652.61|0
1724849400000|2024-08-28 12:50:00|645.03|643.63|646.24|644.84|646.24|644.84|644.79|643.39|0
1724632800000|2024-08-26 00:40:00|657.14|655.74|658.59|657.19|659.07|657.67|656.9|655.5|0
1724849700000|2024-08-28 12:55:00|646.73|645.33|647.21|645.81|647.7|646.3|646.48|645.08|0
1724633100000|2024-08-26 00:45:00|658.11|656.71|661.25|659.85|661.25|659.85|658.11|656.71|0
1724633400000|2024-08-26 00:50:00|661.49|660.09|660.52|659.12|661.97|660.57|660.28|658.88|0
1724850000000|2024-08-28 13:00:00|646.97|645.57|647.81|646.41|648.3|646.9|646.24|644.84|0
1724633700000|2024-08-26 00:55:00|660.28|658.88|660.76|659.36|661.24|659.84|660.03|658.63|0
1724850300000|2024-08-28 13:05:00|647.7|646.3|646.48|645.08|647.94|646.54|644.54|643.14|0
1724850600000|2024-08-28 13:10:00|646.72|645.32|643.57|642.17|647.21|645.81|643.08|641.68|0
1724634000000|2024-08-26 01:00:00|661.12|659.72|661.6|660.2|662.45|661.05|660.76|659.36|0
1724850900000|2024-08-28 13:15:00|644.05|642.65|643.32|641.92|644.05|642.65|641.38|639.98|0
1724634300000|2024-08-26 01:05:00|661.48|660.08|660.75|659.35|661.48|660.08|660.39|658.99|0
1724851200000|2024-08-28 13:20:00|643.56|642.16|643.56|642.16|645.02|643.62|642.71|641.31|0
1724634600000|2024-08-26 01:10:00|660.87|659.47|662.2|660.8|662.69|661.29|660.87|659.47|0
1724851500000|2024-08-28 13:25:00|643.32|641.92|644.77|643.37|644.77|643.37|642.59|641.19|0
1724634900000|2024-08-26 01:15:00|662.44|661.04|663.28|661.88|664.62|663.22|661.23|659.83|0
1724851800000|2024-08-28 13:30:00|644.53|643.13|643.92|642.52|648.9|647.5|643.67|642.27|0
1724635200000|2024-08-26 01:20:00|662.93|661.53|663.17|661.77|664.62|663.22|662.92|661.52|0
1724852100000|2024-08-28 13:35:00|643.56|642.16|642.1|640.7|644.29|642.89|640.16|638.76|0
1724635500000|2024-08-26 01:25:00|662.92|661.52|662.44|661.04|663.65|662.25|662.31|660.91|0
1724852400000|2024-08-28 13:40:00|641.86|640.46|642.34|640.94|647.68|646.28|641.37|639.97|0
1724635800000|2024-08-26 01:30:00|662.68|661.28|662.44|661.04|663.52|662.12|662.44|661.04|0
1724852700000|2024-08-28 13:45:00|641.86|640.46|640.64|639.24|643.55|642.15|638.94|637.54|0
1724636100000|2024-08-26 01:35:00|662.19|660.79|660.74|659.34|663.16|661.76|659.78|658.38|0
1724853000000|2024-08-28 13:50:00|640.4|639|644.52|643.12|645.74|644.34|640.4|639|0
1724636400000|2024-08-26 01:40:00|660.5|659.1|660.02|658.62|660.74|659.34|659.53|658.13|0
1724853300000|2024-08-28 13:55:00|644.76|643.36|643.31|641.91|646.46|645.06|643.31|641.91|0
1724636700000|2024-08-26 01:45:00|660.26|658.86|660.01|658.61|661.71|660.31|660.01|658.61|0
1724853600000|2024-08-28 14:00:00|642.34|640.94|641.85|640.45|643.06|641.66|639.18|637.78|0
1724637000000|2024-08-26 01:50:00|659.77|658.37|659.77|658.37|660.5|659.1|659.53|658.13|0
1724853900000|2024-08-28 14:05:00|640.88|639.48|642.57|641.17|644.52|643.12|637.24|635.84|0
1724637300000|2024-08-26 01:55:00|659.53|658.13|658.8|657.4|659.53|658.13|658.56|657.16|0
1724854200000|2024-08-28 14:10:00|642.82|641.42|640.87|639.47|643.54|642.14|640.15|638.75|0
1724637600000|2024-08-26 02:00:00|658.56|657.16|659.28|657.88|659.53|658.13|658.56|657.16|0
1724854500000|2024-08-28 14:15:00|640.39|638.99|643.54|642.14|643.79|642.39|640.15|638.75|0
1724637900000|2024-08-26 02:05:00|659.04|657.64|659.28|657.88|659.4|658|658.07|656.67|0
1724854800000|2024-08-28 14:20:00|643.3|641.9|642.57|641.17|644.27|642.87|638.93|637.53|0
1724638200000|2024-08-26 02:10:00|659.15|657.75|658.07|656.67|659.28|657.88|656.86|655.46|0
1724855100000|2024-08-28 14:25:00|642.33|640.93|643.41|642.01|645.24|643.84|642.08|640.68|0
1724638500000|2024-08-26 02:15:00|657.83|656.43|658.07|656.67|659.04|657.64|657.83|656.43|0
1724855400000|2024-08-28 14:30:00|643.3|641.9|641.11|639.71|645.48|644.08|641.11|639.71|0
1724638800000|2024-08-26 02:20:00|658.18|656.78|657.1|655.7|658.31|656.91|656.62|655.22|0
1724855700000|2024-08-28 14:35:00|640.38|638.98|642.38|640.98|644.56|643.16|640.14|638.74|0
1724639100000|2024-08-26 02:25:00|656.86|655.46|657.34|655.94|658.07|656.67|656.86|655.46|0
1724856000000|2024-08-28 14:40:00|642.62|641.22|635.09|633.69|642.86|641.46|633.64|632.24|0
1724639400000|2024-08-26 02:30:00|657.46|656.06|657.34|655.94|657.82|656.42|656.85|655.45|0
1724856300000|2024-08-28 14:45:00|634.37|632.97|630.73|629.33|635.82|634.42|627.82|626.42|0
1724639700000|2024-08-26 02:35:00|657.1|655.7|657.34|655.94|657.34|655.94|656.61|655.21|0
1724856600000|2024-08-28 14:50:00|630.49|629.09|634.09|632.69|634.34|632.94|629.27|627.87|0
1724640000000|2024-08-26 02:40:00|657.09|655.69|656.13|654.73|657.21|655.81|655.64|654.24|0
1724856900000|2024-08-28 14:55:00|633.85|632.45|629.73|628.33|634.34|632.94|629.73|628.33|0
1724640300000|2024-08-26 02:45:00|655.88|654.48|656.61|655.21|657.09|655.69|655.64|654.24|0
1724857200000|2024-08-28 15:00:00|628.52|627.12|625.85|624.45|628.76|627.36|621.98|620.58|0
1724640600000|2024-08-26 02:50:00|656.72|655.32|657.09|655.69|657.33|655.93|656.61|655.21|0
1724857500000|2024-08-28 15:05:00|626.09|624.69|627.79|626.39|629|627.6|625.12|623.72|0
1724640900000|2024-08-26 02:55:00|656.85|655.45|655.88|654.48|656.85|655.45|655.64|654.24|0
1724857800000|2024-08-28 15:10:00|627.06|625.66|616.28|614.88|627.54|626.14|614.72|613.32|0
1724858100000|2024-08-28 15:15:00|616.04|614.64|611.99|610.59|617.79|616.39|611.03|609.63|0
1724641200000|2024-08-26 03:00:00|656.12|654.72|656.36|654.96|656.6|655.2|655.88|654.48|0
1724858400000|2024-08-28 15:20:00|611.75|610.35|612.29|610.89|614.65|613.25|611.03|609.63|0
1724641500000|2024-08-26 03:05:00|656.12|654.72|658.05|656.65|658.05|656.65|656.12|654.72|0
1724858700000|2024-08-28 15:25:00|612.17|610.77|616.82|615.42|617.06|615.66|611.68|610.28|0
1724641800000|2024-08-26 03:10:00|658.29|656.89|657.32|655.92|658.53|657.13|656.84|655.44|0
1724859000000|2024-08-28 15:30:00|616.34|614.94|613.45|612.05|616.34|614.94|611.28|609.88|0
1724642100000|2024-08-26 03:15:00|657.44|656.04|658.53|657.13|658.53|657.13|657.32|655.92|0
1724859300000|2024-08-28 15:35:00|613.69|612.29|616.58|615.18|617.78|616.38|613.21|611.81|0
1724642400000|2024-08-26 03:20:00|658.29|656.89|658.04|656.64|658.4|657|657.56|656.16|0
1724859600000|2024-08-28 15:40:00|615.85|614.45|613.68|612.28|615.85|614.45|612|610.6|0
1724642700000|2024-08-26 03:25:00|658.16|656.76|657.32|655.92|658.16|656.76|656.83|655.43|0
1724859900000|2024-08-28 15:45:00|613.93|612.53|613.44|612.04|615.61|614.21|612|610.6|0
1724643000000|2024-08-26 03:30:00|657.43|656.03|656.35|654.95|657.43|656.03|656.35|654.95|0
1724860200000|2024-08-28 15:50:00|612.96|611.56|617.53|616.13|617.77|616.37|612.72|611.32|0
1724643300000|2024-08-26 03:35:00|656.11|654.71|652.24|650.84|656.11|654.71|651.28|649.88|0
1724860500000|2024-08-28 15:55:00|617.05|615.65|618.25|616.85|619.22|617.82|614.4|613|0
1724643600000|2024-08-26 03:40:00|652.36|650.96|652.48|651.08|652.72|651.32|651.28|649.88|0
1724643900000|2024-08-26 03:45:00|652.6|651.2|651.51|650.11|652.72|651.32|651.03|649.63|0
1724860800000|2024-08-28 16:00:00|618.01|616.61|618.01|616.61|619.94|618.54|616.57|615.17|0
1724644200000|2024-08-26 03:50:00|651.39|649.99|652.24|650.84|652.72|651.32|651.03|649.63|0
1724861100000|2024-08-28 16:05:00|617.77|616.37|615.36|613.96|617.77|616.37|613.19|611.79|0
1724644500000|2024-08-26 03:55:00|651.99|650.59|651.99|650.59|652.24|650.84|651.75|650.35|0
1724861400000|2024-08-28 16:10:00|615.12|613.72|615.84|614.44|616.32|614.92|612.71|611.31|0
1724861700000|2024-08-28 16:15:00|615.36|613.96|613.19|611.79|615.36|613.96|607.9|606.5|0
1724644800000|2024-08-26 04:00:00|651.87|650.47|653.2|651.8|653.55|652.15|651.87|650.47|0
1724862000000|2024-08-28 16:20:00|613.06|611.66|605.73|604.33|613.43|612.03|603.33|601.93|0
1724645100000|2024-08-26 04:05:00|652.96|651.56|653.44|652.04|653.68|652.28|651.75|650.35|0
1724862300000|2024-08-28 16:25:00|605.49|604.09|608.85|607.45|609.57|608.17|605.25|603.85|0
1724645400000|2024-08-26 04:10:00|653.55|652.15|654.16|652.76|654.4|653|653.55|652.15|0
1724862600000|2024-08-28 16:30:00|608.37|606.97|612.22|610.82|614.63|613.23|607.17|605.77|0
1724645700000|2024-08-26 04:15:00|653.92|652.52|654.03|652.63|654.16|652.76|653.68|652.28|0
1724862900000|2024-08-28 16:35:00|611.98|610.58|613.18|611.78|614.5|613.1|611.26|609.86|0
1724646000000|2024-08-26 04:20:00|653.92|652.52|654.15|652.75|654.4|653|653.91|652.51|0
1724863200000|2024-08-28 16:40:00|612.94|611.54|615.1|613.7|615.82|614.42|612.46|611.06|0
1724646300000|2024-08-26 04:25:00|653.91|652.51|653.91|652.51|654.4|653|653.91|652.51|0
1724863500000|2024-08-28 16:45:00|614.86|613.46|613.9|612.5|615.1|613.7|613.42|612.02|0
1724646600000|2024-08-26 04:30:00|654.03|652.63|654.15|652.75|654.27|652.87|653.91|652.51|0
1724863800000|2024-08-28 16:50:00|613.66|612.26|617.99|616.59|618.71|617.31|613.41|612.01|0
1724646900000|2024-08-26 04:35:00|654.27|652.87|655.11|653.71|655.12|653.72|654.15|652.75|0
1724864100000|2024-08-28 16:55:00|618.23|616.83|619.3|617.9|620.27|618.87|618.23|616.83|0
1724647200000|2024-08-26 04:40:00|654.99|653.59|654.63|653.23|654.99|653.59|654.39|652.99|0
1724864400000|2024-08-28 17:00:00|619.18|617.78|619.78|618.38|622.43|621.03|618.1|616.7|0
1724647500000|2024-08-26 04:45:00|654.75|653.35|655.11|653.71|655.11|653.71|654.63|653.23|0
1724864700000|2024-08-28 17:05:00|620.02|618.62|620.02|618.62|620.99|619.59|618.58|617.18|0
1724647800000|2024-08-26 04:50:00|655.35|653.95|654.87|653.47|655.35|653.95|654.63|653.23|0
1724865000000|2024-08-28 17:10:00|620.26|618.86|611.35|609.95|620.26|618.86|610.63|609.23|0
1724648100000|2024-08-26 04:55:00|654.74|653.34|654.38|652.98|654.87|653.47|654.38|652.98|0
1724865300000|2024-08-28 17:15:00|611.59|610.19|612.07|610.67|613.76|612.36|611.11|609.71|0
1724648400000|2024-08-26 05:00:00|654.14|652.74|653.17|651.77|654.62|653.22|653.17|651.77|0
1724865600000|2024-08-28 17:20:00|611.83|610.43|611.35|609.95|613.27|611.87|610.87|609.47|0
1724648700000|2024-08-26 05:05:00|653.41|652.01|653.9|652.5|654.14|652.74|653.17|651.77|0
1724865900000|2024-08-28 17:25:00|610.98|609.58|613.51|612.11|613.87|612.47|610.63|609.23|0
1724649000000|2024-08-26 05:10:00|653.65|652.25|652.93|651.53|653.9|652.5|652.45|651.05|0
1724866200000|2024-08-28 17:30:00|613.03|611.63|616.16|614.76|616.4|615|612.79|611.39|0
1724649300000|2024-08-26 05:15:00|652.69|651.29|653.89|652.49|654.38|652.98|652.69|651.29|0
1724866500000|2024-08-28 17:35:00|616.4|615|612.3|610.9|616.64|615.24|612.3|610.9|0
1724649600000|2024-08-26 05:20:00|654.13|652.73|655.1|653.7|655.21|653.81|654.13|652.73|0
1724866800000|2024-08-28 17:40:00|612.06|610.66|609.42|608.02|613.27|611.87|608.7|607.3|0
1724649900000|2024-08-26 05:25:00|654.86|653.46|654.37|652.97|655.21|653.81|654.37|652.97|0
1724867100000|2024-08-28 17:45:00|609.66|608.26|605.33|603.93|610.62|609.22|604.37|602.97|0
1724650200000|2024-08-26 05:30:00|654.49|653.09|655.09|653.69|655.09|653.69|654.37|652.97|0
1724867400000|2024-08-28 17:50:00|605.57|604.17|599.09|597.69|606.77|605.37|598.37|596.97|0
1724650500000|2024-08-26 05:35:00|655.33|653.93|656.78|655.38|656.78|655.38|655.09|653.69|0
1724867700000|2024-08-28 17:55:00|599.33|597.93|588.04|586.64|599.52|598.12|587.33|585.93|0
1724650800000|2024-08-26 05:40:00|656.9|655.5|657.26|655.86|657.5|656.1|656.3|654.9|0
1724868000000|2024-08-28 18:00:00|588.52|587.12|588.77|587.37|590.58|589.18|585.66|584.26|0
1724651100000|2024-08-26 05:45:00|657.14|655.74|657.26|655.86|657.26|655.86|656.65|655.25|0
1724868300000|2024-08-28 18:05:00|588.53|587.13|596.06|594.66|597.35|595.95|588.53|587.13|0
1724651400000|2024-08-26 05:50:00|657.5|656.1|657.98|656.58|657.99|656.59|657.26|655.86|0
1724868600000|2024-08-28 18:10:00|595.82|594.42|593.67|592.27|596.78|595.38|593.19|591.79|0
1724651700000|2024-08-26 05:55:00|658.1|656.7|656.29|654.89|658.1|656.7|655.57|654.17|0
1724868900000|2024-08-28 18:15:00|593.91|592.51|593.19|591.79|595.1|593.7|592.23|590.83|0
1724652000000|2024-08-26 06:00:00|656.05|654.65|657.5|656.1|657.74|656.34|656.05|654.65|0
1724869200000|2024-08-28 18:20:00|592.95|591.55|594.02|592.62|596.29|594.89|592.95|591.55|0
1724652300000|2024-08-26 06:05:00|657.74|656.34|659.3|657.9|659.43|658.03|657.74|656.34|0
1724652600000|2024-08-26 06:10:00|659.43|658.03|658.46|657.06|659.43|658.03|657.98|656.58|0
1724869500000|2024-08-28 18:25:00|593.9|592.5|592.23|590.83|594.62|593.22|590.56|589.16|0
1724652900000|2024-08-26 06:15:00|658.58|657.18|658.94|657.54|658.94|657.54|658.22|656.82|0
1724869800000|2024-08-28 18:30:00|591.99|590.59|592.46|591.06|593.9|592.5|590.79|589.39|0
1724653200000|2024-08-26 06:20:00|658.7|657.3|658.94|657.54|658.94|657.54|658.09|656.69|0
1724870100000|2024-08-28 18:35:00|592.7|591.3|594.01|592.61|594.25|592.85|591.27|589.87|0
1724653500000|2024-08-26 06:25:00|659.18|657.78|658.94|657.54|659.18|657.78|658.45|657.05|0
1724870400000|2024-08-28 18:40:00|594.25|592.85|592.57|591.17|596.16|594.76|591.73|590.33|0
1724653800000|2024-08-26 06:30:00|659.18|657.78|657.97|656.57|659.9|658.5|657.97|656.57|0
1724870700000|2024-08-28 18:45:00|592.81|591.41|592.09|590.69|593.29|591.89|590.42|589.02|0
1724654100000|2024-08-26 06:35:00|658.69|657.29|657.24|655.84|658.69|657.29|656.76|655.36|0
1724871000000|2024-08-28 18:50:00|591.61|590.21|605.48|604.08|606.2|604.8|591.61|590.21|0
1724654400000|2024-08-26 06:40:00|657.12|655.72|657.6|656.2|657.72|656.32|657|655.6|0
1724871300000|2024-08-28 18:55:00|605|603.6|614.89|613.49|615.62|614.22|605|603.6|0
1724654700000|2024-08-26 06:45:00|657.48|656.08|657|655.6|657.48|656.08|656.51|655.11|0
1724871600000|2024-08-28 19:00:00|613.93|612.53|619.46|618.06|621.15|619.75|613.93|612.53|0
1724655000000|2024-08-26 06:50:00|656.75|655.35|656.87|655.47|657.24|655.84|656.03|654.63|0
1724871900000|2024-08-28 19:05:00|618.74|617.34|610.56|609.16|618.74|617.34|609.12|607.72|0
1724655300000|2024-08-26 06:55:00|656.99|655.59|656.75|655.35|657.48|656.08|656.27|654.87|0
1724872200000|2024-08-28 19:10:00|611.76|610.36|608.88|607.48|612.48|611.08|606.12|604.72|0
1724655600000|2024-08-26 07:00:00|656.87|655.47|657.72|656.32|658.68|657.28|656.14|654.74|0
1724872500000|2024-08-28 19:15:00|609.12|607.72|612.96|611.56|613.44|612.04|609.12|607.72|0
1724655900000|2024-08-26 07:05:00|657.59|656.19|660.37|658.97|660.61|659.21|657.59|656.19|0
1724872800000|2024-08-28 19:20:00|613.44|612.04|613.92|612.52|615.61|614.21|611.15|609.75|0
1724656200000|2024-08-26 07:10:00|660.13|658.73|660.13|658.73|660.37|658.97|658.92|657.52|0
1724873100000|2024-08-28 19:25:00|614.64|613.24|619.93|618.53|620.17|618.77|614.64|613.24|0
1724656500000|2024-08-26 07:15:00|660.37|658.97|660.37|658.97|661.34|659.94|659.52|658.12|0
1724873400000|2024-08-28 19:30:00|619.21|617.81|618.25|616.85|621.62|620.22|617.52|616.12|0
1724656800000|2024-08-26 07:20:00|660.61|659.21|661.09|659.69|661.33|659.93|659.76|658.36|0
1724873700000|2024-08-28 19:35:00|618|616.6|616.32|614.92|618.97|617.57|615.12|613.72|0
1724657100000|2024-08-26 07:25:00|661.21|659.81|661.57|660.17|662.3|660.9|660.61|659.21|0
1724874000000|2024-08-28 19:40:00|616.19|614.79|619.44|618.04|619.69|618.29|615.84|614.44|0
1724657400000|2024-08-26 07:30:00|661.93|660.53|663.51|662.11|664.48|663.08|661.93|660.53|0
1724874300000|2024-08-28 19:45:00|619.2|617.8|619.86|618.46|623.54|622.14|616.73|615.33|0
1724657700000|2024-08-26 07:35:00|663.62|662.22|663.02|661.62|663.75|662.35|662.54|661.14|0
1724874600000|2024-08-28 19:50:00|620.82|619.42|623.23|621.83|627.09|625.69|618.89|617.49|0
1724658000000|2024-08-26 07:40:00|663.26|661.86|661.33|659.93|663.26|661.86|660.6|659.2|0
1724874900000|2024-08-28 19:55:00|620.82|619.42|616.96|615.56|623.95|622.55|615.28|613.88|0
1724658300000|2024-08-26 07:45:00|661.08|659.68|661.32|659.92|661.44|660.04|660.6|659.2|0
1724875200000|2024-08-28 20:00:00|616.48|615.08|613.11|611.71|616.48|615.08|606.63|605.23|0
1724658600000|2024-08-26 07:50:00|661.44|660.04|662.53|661.13|662.53|661.13|661.2|659.8|0
1724875500000|2024-08-28 20:05:00|612.39|610.99|610.71|609.31|614.07|612.67|610.47|609.07|0
1724658900000|2024-08-26 07:55:00|662.29|660.89|663.98|662.58|664.47|663.07|662.29|660.89|0
1724875800000|2024-08-28 20:10:00|610.95|609.55|612.87|611.47|613.71|612.31|609.62|608.22|0
1724659200000|2024-08-26 08:00:00|664.1|662.7|666.16|664.76|666.16|664.76|661.8|660.4|0
1724659500000|2024-08-26 08:05:00|665.68|664.28|668.34|666.94|668.34|666.94|664.58|663.18|0
1724876100000|2024-08-28 20:15:00|613.61|611.21|619.02|616.62|619.02|616.62|612.65|610.25|0
1724659800000|2024-08-26 08:10:00|668.58|667.18|667.97|666.57|668.58|667.18|667.13|665.73|0
1724876400000|2024-08-28 20:20:00|619.14|616.74|591.42|589.02|621.66|619.26|590.82|588.42|0
1724660100000|2024-08-26 08:15:00|668.09|666.69|668.82|667.42|669.79|668.39|667.85|666.45|0
1724876700000|2024-08-28 20:25:00|591.3|588.9|598.48|596.08|613.12|610.72|584.38|581.98|0
1724660400000|2024-08-26 08:20:00|668.58|667.18|665.91|664.51|668.82|667.42|665.91|664.51|0
1724877000000|2024-08-28 20:30:00|599.07|596.67|604.39|601.99|605.35|602.95|593.23|590.83|0
1724660700000|2024-08-26 08:25:00|665.67|664.27|666.88|665.48|667.36|665.96|665.43|664.03|0
1724877300000|2024-08-28 20:35:00|604.63|602.23|610.03|607.63|610.03|607.63|600.07|597.67|0
1724661000000|2024-08-26 08:30:00|666.99|665.59|667.84|666.44|668.09|666.69|666.27|664.87|0
1724877600000|2024-08-28 20:40:00|609.68|607.28|604.63|602.23|614.25|611.85|601.5|599.1|0
1724661300000|2024-08-26 08:35:00|667.96|666.56|667.6|666.2|668.69|667.29|666.75|665.35|0
1724877900000|2024-08-28 20:45:00|604.87|602.47|599.58|597.18|605.35|602.95|598.38|595.98|0
1724661600000|2024-08-26 08:40:00|667.36|665.96|667.84|666.44|668.08|666.68|666.87|665.47|0
1724878200000|2024-08-28 20:50:00|598.25|595.85|597.42|595.02|601.26|598.86|597.29|594.89|0
1724661900000|2024-08-26 08:45:00|667.6|666.2|667.11|665.71|668.32|666.92|666.63|665.23|0
1724878500000|2024-08-28 20:55:00|596.94|594.54|602.09|599.69|602.57|600.17|596.94|594.54|0
1724662200000|2024-08-26 08:50:00|667.23|665.83|668.08|666.68|668.32|666.92|666.87|665.47|0
1724878800000|2024-08-28 21:00:00|600.91|598.51|601.08|598.68|602.67|600.27|600.76|598.36|0
1724662500000|2024-08-26 08:55:00|668.32|666.92|668.8|667.4|668.8|667.4|667.83|666.43|0
1724879100000|2024-08-28 21:05:00|601.19|598.79|599.04|596.64|601.29|598.89|597.22|594.82|0
1724662800000|2024-08-26 09:00:00|668.56|667.16|666.86|665.46|669.05|667.65|666.62|665.22|0
1724663100000|2024-08-26 09:05:00|666.98|665.58|666.62|665.22|667.59|666.19|665.89|664.49|0
1724879400000|2024-08-28 21:10:00|599|596.6|596.44|594.04|599.29|596.89|595.71|593.31|0
1724663400000|2024-08-26 09:10:00|666.38|664.98|665.89|664.49|666.49|665.09|664.92|663.52|0
1724879700000|2024-08-28 21:15:00|596.58|594.18|595.26|592.86|596.94|594.54|594.59|592.19|0
1724663700000|2024-08-26 09:15:00|666.01|664.61|666.37|664.97|666.98|665.58|665.89|664.49|0
1724880000000|2024-08-28 21:20:00|595.22|592.82|596.83|594.43|596.89|594.49|595.22|592.82|0
1724664000000|2024-08-26 09:20:00|666.25|664.85|667.1|665.7|667.58|666.18|666.13|664.73|0
1724880300000|2024-08-28 21:25:00|596.93|594.53|595.39|592.99|597.53|595.13|595.17|592.77|0
1724664300000|2024-08-26 09:25:00|667.34|665.94|667.82|666.42|668.07|666.67|666.61|665.21|0
1724880600000|2024-08-28 21:30:00|595.17|592.77|596.53|594.13|597.1|594.7|595.17|592.77|0
1724664600000|2024-08-26 09:30:00|667.58|666.18|666.13|664.73|667.58|666.18|666|664.6|0
1724880900000|2024-08-28 21:35:00|597.1|594.7|596.19|593.79|597.1|594.7|596.15|593.75|0
1724664900000|2024-08-26 09:35:00|666.37|664.97|667.33|665.93|668.06|666.66|665.64|664.24|0
1724881200000|2024-08-28 21:40:00|596.25|593.85|594.43|592.03|596.25|593.85|594.43|592.03|0
1724665200000|2024-08-26 09:40:00|667.58|666.18|667.09|665.69|667.82|666.42|666.72|665.32|0
1724881500000|2024-08-28 21:45:00|594.36|591.96|593.03|590.63|594.53|592.13|593.03|590.63|0
1724665500000|2024-08-26 09:45:00|666.85|665.45|666.36|664.96|667.09|665.69|666.36|664.96|0
1724881800000|2024-08-28 21:50:00|592.92|590.52|591.69|589.29|592.92|590.52|591.16|588.76|0
1724665800000|2024-08-26 09:50:00|666.12|664.72|667.09|665.69|667.09|665.69|666.12|664.72|0
1724882100000|2024-08-28 21:55:00|591.66|589.26|588.08|585.68|591.69|589.29|588.08|585.68|0
1724666100000|2024-08-26 09:55:00|667.2|665.8|667.57|666.17|667.69|666.29|666.6|665.2|0
1724882400000|2024-08-28 22:00:00|584.8|582.4|591.15|588.75|591.15|588.75|583.37|580.97|0
1724666400000|2024-08-26 10:00:00|667.33|665.93|667.08|665.68|667.33|665.93|666.47|665.07|0
1724882700000|2024-08-28 22:05:00|590.67|588.27|586.84|584.44|594.38|591.98|586.47|584.07|0
1724666700000|2024-08-26 10:05:00|667.33|665.93|668.29|666.89|668.78|667.38|667.08|665.68|0
1724883000000|2024-08-28 22:10:00|586.95|584.55|589.71|587.31|589.95|587.55|583.36|580.96|0
1724667000000|2024-08-26 10:10:00|668.05|666.65|668.78|667.38|668.78|667.38|667.32|665.92|0
1724883300000|2024-08-28 22:15:00|589.47|587.07|586.59|584.19|591.14|588.74|586.35|583.95|0
1724667300000|2024-08-26 10:15:00|669.02|667.62|668.77|667.37|669.02|667.62|668.53|667.13|0
1724883600000|2024-08-28 22:20:00|585.51|583.11|586.11|583.71|588.51|586.11|584.68|582.28|0
1724667600000|2024-08-26 10:20:00|668.89|667.49|668.29|666.89|669.02|667.62|668.29|666.89|0
1724883900000|2024-08-28 22:25:00|585.75|583.35|587.66|585.26|587.66|585.26|584.92|582.52|0
1724667900000|2024-08-26 10:25:00|668.4|667|669.01|667.61|669.26|667.86|668.29|666.89|0
1724884200000|2024-08-28 22:30:00|587.78|585.38|583.95|581.55|589.22|586.82|583.72|581.32|0
1724668200000|2024-08-26 10:30:00|668.77|667.37|665.62|664.22|668.77|667.37|665.38|663.98|0
1724668500000|2024-08-26 10:35:00|665.49|664.09|667.56|666.16|667.56|666.16|665.49|664.09|0
1724668800000|2024-08-26 10:40:00|667.55|666.15|664.65|663.25|667.67|666.27|664.4|663|0
1724884500000|2024-08-28 22:35:00|584.19|581.79|584.91|582.51|587.06|584.66|584.19|581.79|0
1724669100000|2024-08-26 10:45:00|664.89|663.49|666.34|664.94|667.79|666.39|664.89|663.49|0
1724884800000|2024-08-28 22:40:00|585.02|582.62|575.94|573.54|585.15|582.75|573.8|571.4|0
1724669400000|2024-08-26 10:50:00|666.46|665.06|667.06|665.66|667.31|665.91|666.34|664.94|0
1724885100000|2024-08-28 22:45:00|576.55|574.15|577.26|574.86|577.74|575.34|571.78|569.38|0
1724669700000|2024-08-26 10:55:00|666.82|665.42|667.79|666.39|667.79|666.39|666.82|665.42|0
1724885400000|2024-08-28 22:50:00|577.13|574.73|578.21|575.81|579.41|577.01|575.83|573.43|0
1724670000000|2024-08-26 11:00:00|668.03|666.63|669|667.6|669.48|668.08|666.94|665.54|0
1724885700000|2024-08-28 22:55:00|577.97|575.57|578.45|576.05|578.45|576.05|576.78|574.38|0
1724670300000|2024-08-26 11:05:00|668.51|667.11|666.57|665.17|668.51|667.11|666.57|665.17|0
1724886000000|2024-08-28 23:00:00|578.21|575.81|577.6|575.2|579.16|576.76|577.01|574.61|0
1724670600000|2024-08-26 11:10:00|665.85|664.45|666.93|665.53|667.54|666.14|665.36|663.96|0
1724886300000|2024-08-28 23:05:00|577.49|575.09|580.83|578.43|580.83|578.43|577.25|574.85|0
1724670900000|2024-08-26 11:15:00|666.82|665.42|666.81|665.41|668.27|666.87|665.85|664.45|0
1724886600000|2024-08-28 23:10:00|580.47|578.07|580.11|577.71|581.31|578.91|579.87|577.47|0
1724671200000|2024-08-26 11:20:00|667.06|665.66|666.81|665.41|668.02|666.62|666.69|665.29|0
1724886900000|2024-08-28 23:15:00|580.35|577.95|578.91|576.51|580.59|578.19|578.68|576.28|0
1724671500000|2024-08-26 11:25:00|666.93|665.53|665.47|664.07|667.17|665.77|665.23|663.83|0
1724887200000|2024-08-28 23:20:00|579.15|576.75|576.76|574.36|579.39|576.99|576.76|574.36|0
1724671800000|2024-08-26 11:30:00|665.6|664.2|666.92|665.52|667.29|665.89|665.23|663.83|0
1724887500000|2024-08-28 23:25:00|576.52|574.12|577|574.6|578.19|575.79|575.81|573.41|0
1724672100000|2024-08-26 11:35:00|666.81|665.41|664.38|662.98|667.05|665.65|664.38|662.98|0
1724887800000|2024-08-28 23:30:00|576.76|574.36|578.91|576.51|579.14|576.74|576.76|574.36|0
1724672400000|2024-08-26 11:40:00|664.63|663.23|660.99|659.59|664.63|663.23|660.63|659.23|0
1724888100000|2024-08-28 23:35:00|579.02|576.62|577.95|575.55|579.38|576.98|577.71|575.31|0
1724672700000|2024-08-26 11:45:00|661.11|659.71|661.23|659.83|661.48|660.08|658.33|656.93|0
1724888400000|2024-08-28 23:40:00|578.06|575.66|579.86|577.46|579.86|577.46|577.71|575.31|0
1724673000000|2024-08-26 11:50:00|661.47|660.07|664.38|662.98|664.62|663.22|661.47|660.07|0
1724888700000|2024-08-28 23:45:00|580.57|578.17|581.29|578.89|581.29|578.89|580.57|578.17|0
1724673300000|2024-08-26 11:55:00|664.74|663.34|664.62|663.22|665.22|663.82|663.65|662.25|0
1724889000000|2024-08-28 23:50:00|581.05|578.65|580.33|577.93|581.05|578.65|579.85|577.45|0
1724673600000|2024-08-26 12:00:00|664.38|662.98|664.37|662.97|666.07|664.67|663.65|662.25|0
1724673900000|2024-08-26 12:05:00|664.13|662.73|664.49|663.09|665.22|663.82|663.41|662.01|0
1724674200000|2024-08-26 12:10:00|664.13|662.73|666.55|665.15|666.79|665.39|664.13|662.73|0
1724889300000|2024-08-28 23:55:00|580.09|577.69|579.85|577.45|580.81|578.41|579.61|577.21|0
1724674500000|2024-08-26 12:15:00|666.31|664.91|666.55|665.15|667.52|666.12|666.31|664.91|0
1724889600000|2024-08-29 00:00:00|580.09|577.69|581.04|578.64|582.48|580.08|579.61|577.21|0
1724674800000|2024-08-26 12:20:00|666.31|664.91|665.94|664.54|667.03|665.63|665.58|664.18|0
1724675100000|2024-08-26 12:25:00|665.82|664.42|666.06|664.66|666.3|664.9|665.33|663.93|0
1724889900000|2024-08-29 00:05:00|580.8|578.4|580.8|578.4|583.3|580.9|579.6|577.2|0
1724675400000|2024-08-26 12:30:00|666.18|664.78|664.35|662.95|666.18|664.78|663.15|661.75|0
1724890200000|2024-08-29 00:10:00|581.28|578.88|586.54|584.14|586.77|584.37|581.28|578.88|0
1724890500000|2024-08-29 00:15:00|585.56|584.16|585.19|583.79|586.51|585.11|585.08|583.68|0
1724675700000|2024-08-26 12:35:00|664.47|663.07|664.34|662.94|665.07|663.67|663.13|661.73|0
1724890800000|2024-08-29 00:20:00|585.31|583.91|586.86|585.46|587.58|586.18|584.6|583.2|0
1724676000000|2024-08-26 12:40:00|664.1|662.7|661.44|660.04|664.1|662.7|661.2|659.8|0
1724891100000|2024-08-29 00:25:00|586.62|585.22|588.17|586.77|588.41|587.01|586.26|584.86|0
1724676300000|2024-08-26 12:45:00|661.55|660.15|663.37|661.97|663.85|662.45|660.95|659.55|0
1724891400000|2024-08-29 00:30:00|588.06|586.66|588.54|587.14|588.78|587.38|587.1|585.7|0
1724676600000|2024-08-26 12:50:00|663.13|661.73|666.27|664.87|666.51|665.11|663.13|661.73|0
1724891700000|2024-08-29 00:35:00|588.3|586.9|587.81|586.41|589.25|587.85|587.33|585.93|0
1724676900000|2024-08-26 12:55:00|666.15|664.75|667.24|665.84|667.48|666.08|666.03|664.63|0
1724677200000|2024-08-26 13:00:00|667|665.6|665.06|663.66|667.48|666.08|664.82|663.42|0
1724677500000|2024-08-26 13:05:00|664.93|663.53|667.23|665.83|667.48|666.08|664.93|663.53|0
1724677800000|2024-08-26 13:10:00|667.35|665.95|667.35|665.95|668.44|667.04|667.23|665.83|0
1724892000000|2024-08-29 00:40:00|588.05|586.65|590.93|589.53|591.17|589.77|588.05|586.65|0
1724678100000|2024-08-26 13:15:00|667.23|665.83|666.75|665.35|667.35|665.95|665.78|664.38|0
1724892300000|2024-08-29 00:45:00|590.69|589.29|589.01|587.61|591.41|590.01|588.88|587.48|0
1724678400000|2024-08-26 13:20:00|666.86|665.46|669.41|668.01|669.65|668.25|666.86|665.46|0
1724678700000|2024-08-26 13:25:00|669.17|667.77|666.5|665.1|669.65|668.25|666.26|664.86|0
1724679000000|2024-08-26 13:30:00|669.16|667.76|672.31|670.91|674.01|672.61|665.29|663.89|0
1724892600000|2024-08-29 00:50:00|588.88|587.48|589|587.6|590.44|589.04|588.77|587.37|0
1724679300000|2024-08-26 13:35:00|672.55|671.15|671.35|669.95|673.77|672.37|666.75|665.35|0
1724892900000|2024-08-29 00:55:00|589.24|587.84|589.6|588.2|590.68|589.28|589|587.6|0
1724679600000|2024-08-26 13:40:00|670.38|668.98|668.93|667.53|671.22|669.82|665.3|663.9|0
1724893200000|2024-08-29 01:00:00|589.72|588.32|590.44|589.04|590.44|589.04|589.36|587.96|0
1724679900000|2024-08-26 13:45:00|669.41|668.01|666.26|664.86|669.89|668.49|664.81|663.41|0
1724680200000|2024-08-26 13:50:00|666.5|665.1|662.63|661.23|668.68|667.28|662.39|660.99|0
1724680500000|2024-08-26 13:55:00|663.6|662.2|665.29|663.89|666.74|665.34|663.36|661.96|0
1724893500000|2024-08-29 01:05:00|590.68|589.28|589.72|588.32|590.92|589.52|589.72|588.32|0
1724680800000|2024-08-26 14:00:00|665.77|664.37|665.29|663.89|666.98|665.58|661.66|660.26|0
1724893800000|2024-08-29 01:10:00|589.83|588.43|587.56|586.16|589.83|588.43|587.56|586.16|0
1724681100000|2024-08-26 14:05:00|665.53|664.13|657.55|656.15|666.01|664.61|657.07|655.67|0
1724894100000|2024-08-29 01:15:00|587.32|585.92|589.35|587.95|589.71|588.31|586.36|584.96|0
1724681400000|2024-08-26 14:10:00|657.79|656.39|656.82|655.42|659|657.6|654.89|653.49|0
1724681700000|2024-08-26 14:15:00|655.37|653.97|652.23|650.83|657.62|656.22|651.02|649.62|0
1724682000000|2024-08-26 14:20:00|652.95|651.55|654.64|653.24|655.61|654.21|652.23|650.83|0
1724682300000|2024-08-26 14:25:00|655.13|653.73|654.16|652.76|657.3|655.9|652.71|651.31|0
1724682600000|2024-08-26 14:30:00|654.4|653|646.42|645.02|654.64|653.24|645.46|644.06|0
1724682900000|2024-08-26 14:35:00|645.7|644.3|639.11|637.71|648.04|646.64|637.66|636.26|0
1724683200000|2024-08-26 14:40:00|638.87|637.47|642.72|641.32|645.14|643.74|638.14|636.74|0
1724683500000|2024-08-26 14:45:00|642.24|640.84|642.48|641.08|645.86|644.46|642|640.6|0
1724894400000|2024-08-29 01:20:00|589.47|588.07|587.19|585.79|589.95|588.55|586.83|585.43|0
1724683800000|2024-08-26 14:50:00|642|640.6|643.93|642.53|646.1|644.7|641.27|639.87|0
1724894700000|2024-08-29 01:25:00|587.31|585.91|585.87|584.47|587.55|586.15|585.39|583.99|0
1724684100000|2024-08-26 14:55:00|644.04|642.64|646.93|645.53|648.14|646.74|642.72|641.32|0
1724895000000|2024-08-29 01:30:00|585.39|583.99|585.39|583.99|585.87|584.47|584.91|583.51|0
1724684400000|2024-08-26 15:00:00|646.69|645.29|646.93|645.53|648.62|647.22|645.48|644.08|0
1724895300000|2024-08-29 01:35:00|585.15|583.75|588.26|586.86|588.5|587.1|585.15|583.75|0
1724684700000|2024-08-26 15:05:00|646.45|645.05|643.55|642.15|647.17|645.77|641.38|639.98|0
1724895600000|2024-08-29 01:40:00|588.02|586.62|588.98|587.58|589.82|588.42|587.3|585.9|0
1724685000000|2024-08-26 15:10:00|643.18|641.78|646.2|644.8|646.93|645.53|641.62|640.22|0
1724895900000|2024-08-29 01:45:00|588.74|587.34|589.7|588.3|589.81|588.41|588.5|587.1|0
1724685300000|2024-08-26 15:15:00|645.96|644.56|644.27|642.87|645.96|644.56|641.14|639.74|0
1724685600000|2024-08-26 15:20:00|644.03|642.63|644.63|643.23|646.56|645.16|641.49|640.09|0
1724896200000|2024-08-29 01:50:00|589.46|588.06|588.02|586.62|589.46|588.06|587.78|586.38|0
1724685900000|2024-08-26 15:25:00|644.14|642.74|642.45|641.05|644.38|642.98|640.52|639.12|0
1724896500000|2024-08-29 01:55:00|587.78|586.38|587.29|585.89|588.73|587.33|587.06|585.66|0
1724686200000|2024-08-26 15:30:00|641.97|640.57|641.24|639.84|642.45|641.05|638.59|637.19|0
1724896800000|2024-08-29 02:00:00|587.41|586.01|587.77|586.37|588.49|587.09|586.82|585.42|0
1724686500000|2024-08-26 15:35:00|641|639.6|640.52|639.12|641.48|640.08|638.59|637.19|0
1724686800000|2024-08-26 15:40:00|640.28|638.88|640.76|639.36|645.1|643.7|639.55|638.15|0
1724687100000|2024-08-26 15:45:00|640.27|638.87|641.24|639.84|641.48|640.08|634.49|633.09|0
1724687400000|2024-08-26 15:50:00|641|639.6|635.93|634.53|641.72|640.32|635.69|634.29|0
1724897100000|2024-08-29 02:05:00|587.65|586.25|587.05|585.65|588.49|587.09|586.57|585.17|0
1724687700000|2024-08-26 15:55:00|636.65|635.25|635.69|634.29|637.14|635.74|633.76|632.36|0
1724897400000|2024-08-29 02:10:00|586.93|585.53|587.29|585.89|588.12|586.72|586.09|584.69|0
1724688000000|2024-08-26 16:00:00|635.45|634.05|636.65|635.25|636.65|635.25|633.04|631.64|0
1724897700000|2024-08-29 02:15:00|586.81|585.41|587.29|585.89|587.53|586.13|586.81|585.41|0
1724688300000|2024-08-26 16:05:00|636.41|635.01|635.2|633.8|637.61|636.21|634|632.6|0
1724898000000|2024-08-29 02:20:00|587.28|585.88|589.2|587.8|589.68|588.28|586.81|585.41|0
1724688600000|2024-08-26 16:10:00|635.68|634.28|635.92|634.52|638.82|637.42|634.24|632.84|0
1724688900000|2024-08-26 16:15:00|636.41|635.01|639.78|638.38|640.5|639.1|636.41|635.01|0
1724689200000|2024-08-26 16:20:00|639.54|638.14|645.57|644.17|647.02|645.62|639.54|638.14|0
1724898300000|2024-08-29 02:25:00|588.96|587.56|590.4|589|590.64|589.24|588.96|587.56|0
1724689500000|2024-08-26 16:25:00|645.33|643.93|646.97|645.57|647.7|646.3|644.31|642.91|0
1724689800000|2024-08-26 16:30:00|647.21|645.81|647.45|646.05|650.11|648.71|646.73|645.33|0
1724898600000|2024-08-29 02:30:00|590.64|589.24|590.87|589.47|591.11|589.71|589.92|588.52|0
1724690100000|2024-08-26 16:35:00|647.21|645.81|648.66|647.26|649.14|647.74|646.73|645.33|0
1724898900000|2024-08-29 02:35:00|590.63|589.23|591.95|590.55|592.31|590.91|590.63|589.23|0
1724690400000|2024-08-26 16:40:00|648.42|647.02|650.11|648.71|650.11|648.71|647.45|646.05|0
1724899200000|2024-08-29 02:40:00|592.07|590.67|593.03|591.63|593.51|592.11|591.83|590.43|0
1724690700000|2024-08-26 16:45:00|649.86|648.46|650.35|648.95|651.56|650.16|649.14|647.74|0
1724899500000|2024-08-29 02:45:00|593.14|591.74|594.23|592.83|594.47|593.07|593.03|591.63|0
1724691000000|2024-08-26 16:50:00|650.1|648.7|648.89|647.49|651.8|650.4|647.44|646.04|0
1724899800000|2024-08-29 02:50:00|594.47|593.07|594.58|593.18|594.95|593.55|593.99|592.59|0
1724691300000|2024-08-26 16:55:00|649.14|647.74|650.06|648.66|650.54|649.14|648.89|647.49|0
1724900100000|2024-08-29 02:55:00|594.7|593.3|594.94|593.54|595.66|594.26|594.22|592.82|0
1724691600000|2024-08-26 17:00:00|650.54|649.14|651.75|650.35|651.75|650.35|648.85|647.45|0
1724900400000|2024-08-29 03:00:00|594.7|593.3|595.42|594.02|595.9|594.5|594.7|593.3|0
1724691900000|2024-08-26 17:05:00|651.99|650.59|647.39|645.99|651.99|650.59|645.7|644.3|0
1724900700000|2024-08-29 03:05:00|595.66|594.26|595.18|593.78|595.9|594.5|594.94|593.54|0
1724692200000|2024-08-26 17:10:00|647.64|646.24|648.6|647.2|649.33|647.93|644.25|642.85|0
1724901000000|2024-08-29 03:10:00|594.94|593.54|595.42|594.02|595.42|594.02|594.94|593.54|0
1724692500000|2024-08-26 17:15:00|648.47|647.07|644.49|643.09|649.08|647.68|644.01|642.61|0
1724901300000|2024-08-29 03:15:00|595.18|593.78|595.89|594.49|596.13|594.73|595.05|593.65|0
1724692800000|2024-08-26 17:20:00|644.73|643.33|647.63|646.23|649.08|647.68|644.01|642.61|0
1724901600000|2024-08-29 03:20:00|595.65|594.25|595.41|594.01|596.01|594.61|595.41|594.01|0
1724693100000|2024-08-26 17:25:00|647.39|645.99|644.73|643.33|649.81|648.41|644.73|643.33|0
1724901900000|2024-08-29 03:25:00|595.65|594.25|595.17|593.77|595.65|594.25|594.93|593.53|0
1724693400000|2024-08-26 17:30:00|644.97|643.57|645.21|643.81|646.18|644.78|643.76|642.36|0
1724902200000|2024-08-29 03:30:00|594.93|593.53|594.93|593.53|595.41|594.01|594.45|593.05|0
1724693700000|2024-08-26 17:35:00|645.45|644.05|635.12|633.72|645.45|644.05|633.67|632.27|0
1724902500000|2024-08-29 03:35:00|595.17|593.77|596.84|595.44|596.85|595.45|595.17|593.77|0
1724694000000|2024-08-26 17:40:00|635.84|634.44|636.32|634.92|638.01|636.61|635.36|633.96|0
1724902800000|2024-08-29 03:40:00|596.96|595.56|594.92|593.52|596.96|595.56|594.68|593.28|0
1724694300000|2024-08-26 17:45:00|636.56|635.16|629.33|627.93|636.56|635.16|627.88|626.48|0
1724903100000|2024-08-29 03:45:00|594.68|593.28|594.68|593.28|595.4|594|594.2|592.8|0
1724694600000|2024-08-26 17:50:00|629.57|628.17|630.32|628.92|631.05|629.65|628.36|626.96|0
1724903400000|2024-08-29 03:50:00|594.92|593.52|594.92|593.52|595.16|593.76|594.68|593.28|0
1724694900000|2024-08-26 17:55:00|629.84|628.44|630.56|629.16|631.53|630.13|627.91|626.51|0
1724903700000|2024-08-29 03:55:00|595.16|593.76|595.87|594.47|596.12|594.72|595.03|593.63|0
1724695200000|2024-08-26 18:00:00|630.08|628.68|629.36|627.96|633.7|632.3|628.87|627.47|0
1724695500000|2024-08-26 18:05:00|629.84|628.44|628.63|627.23|631.52|630.12|626.95|625.55|0
1724904000000|2024-08-29 04:00:00|595.99|594.59|596.35|594.95|597.08|595.68|595.87|594.47|0
1724695800000|2024-08-26 18:10:00|628.15|626.75|632.24|630.84|632.24|630.84|626.94|625.54|0
1724904300000|2024-08-29 04:05:00|596.11|594.71|595.63|594.23|596.35|594.95|595.63|594.23|0
1724696100000|2024-08-26 18:15:00|632|630.6|632.61|631.21|632.97|631.57|630.07|628.67|0
1724696400000|2024-08-26 18:20:00|632.85|631.45|636.71|635.31|637.92|636.52|632.85|631.45|0
1724904600000|2024-08-29 04:10:00|595.87|594.47|596.35|594.95|596.59|595.19|595.87|594.47|0
1724696700000|2024-08-26 18:25:00|636.23|634.83|637.68|636.28|638.64|637.24|635.14|633.74|0
1724697000000|2024-08-26 18:30:00|637.43|636.03|637.92|636.52|639.13|637.73|635.74|634.34|0
1724697300000|2024-08-26 18:35:00|638.16|636.76|641.02|639.62|643.23|641.83|638.16|636.76|0
1724697600000|2024-08-26 18:40:00|640.9|639.5|642.71|641.31|643.92|642.52|640.9|639.5|0
1724697900000|2024-08-26 18:45:00|642.47|641.07|641.02|639.62|644.16|642.76|640.54|639.14|0
1724698200000|2024-08-26 18:50:00|640.78|639.38|639.22|637.82|642.47|641.07|638.6|637.2|0
1724904900000|2024-08-29 04:15:00|596.46|595.06|598.27|596.87|598.99|597.59|596.35|594.95|0
1724698500000|2024-08-26 18:55:00|639.46|638.06|643.33|641.93|643.81|642.41|639.46|638.06|0
1724905200000|2024-08-29 04:20:00|598.03|596.63|598.51|597.11|598.99|597.59|598.03|596.63|0
1724905500000|2024-08-29 04:25:00|598.62|597.22|598.74|597.34|599.1|597.7|598.5|597.1|0
1724698800000|2024-08-26 19:00:00|642.84|641.44|641.15|639.75|643.81|642.41|641.15|639.75|0
1724699100000|2024-08-26 19:05:00|641.39|639.99|640.18|638.78|641.87|640.47|638.49|637.09|0
1724699400000|2024-08-26 19:10:00|640.42|639.02|641.87|640.47|643.32|641.92|640.05|638.65|0
1724699700000|2024-08-26 19:15:00|642.11|640.71|641.38|639.98|642.35|640.95|639.21|637.81|0
1724905800000|2024-08-29 04:30:00|598.62|597.22|598.5|597.1|598.74|597.34|598.02|596.62|0
1724700000000|2024-08-26 19:20:00|641.63|640.23|641.62|640.22|643.08|641.68|640.66|639.26|0
1724700300000|2024-08-26 19:25:00|641.74|640.34|639.69|638.29|642.59|641.19|639.45|638.05|0
1724700600000|2024-08-26 19:30:00|638.96|637.56|640.17|638.77|640.89|639.49|637.51|636.11|0
1724906100000|2024-08-29 04:35:00|598.26|596.86|597.54|596.14|598.26|596.86|597.3|595.9|0
1724700900000|2024-08-26 19:35:00|640.41|639.01|637.99|636.59|640.65|639.25|637.75|636.35|0
1724906400000|2024-08-29 04:40:00|597.78|596.38|597.05|595.65|597.78|596.38|596.82|595.42|0
1724701200000|2024-08-26 19:40:00|637.51|636.11|637.26|635.86|641.13|639.73|637.26|635.86|0
1724701500000|2024-08-26 19:45:00|637.51|636.11|635.33|633.93|638.47|637.07|635.33|633.93|0
1724701800000|2024-08-26 19:50:00|635.57|634.17|638.71|637.31|641.37|639.97|635.57|634.17|0
1724906700000|2024-08-29 04:45:00|597.17|595.77|598.01|596.61|598.25|596.85|597.05|595.65|0
1724702100000|2024-08-26 19:55:00|637.26|635.86|642.82|641.42|643.31|641.91|634.12|632.72|0
1724907000000|2024-08-29 04:50:00|597.89|596.49|598.97|597.57|598.97|597.57|597.77|596.37|0
1724702400000|2024-08-26 20:00:00|643.79|642.39|639.19|637.79|643.79|642.39|638.95|637.55|0
1724907300000|2024-08-29 04:55:00|598.73|597.33|598.73|597.33|598.97|597.57|598.01|596.61|0
1724702700000|2024-08-26 20:05:00|638.95|637.55|637.74|636.34|639.19|637.79|637.5|636.1|0
1724703000000|2024-08-26 20:10:00|637.5|636.1|636.77|635.37|637.98|636.58|636.53|635.13|0
1724907600000|2024-08-29 05:00:00|598.85|597.45|598.97|597.57|599.08|597.68|598.01|596.61|0
1724703300000|2024-08-26 20:15:00|637.51|635.11|637.99|635.59|638.11|635.71|637.03|634.63|0
1724907900000|2024-08-29 05:05:00|599.21|597.81|598.24|596.84|599.21|597.81|597.76|596.36|0
1724703600000|2024-08-26 20:20:00|638.23|635.83|638.23|635.83|638.47|636.07|637.75|635.35|0
1724908200000|2024-08-29 05:10:00|598.49|597.09|598.48|597.08|599.45|598.05|598.24|596.84|0
1724703900000|2024-08-26 20:25:00|638.11|635.71|637.75|635.35|638.23|635.83|637.26|634.86|0
1724908500000|2024-08-29 05:15:00|598.72|597.32|598.72|597.32|599.68|598.28|598.72|597.32|0
1724704200000|2024-08-26 20:30:00|637.5|635.1|634.6|632.2|637.5|635.1|634.36|631.96|0
1724908800000|2024-08-29 05:20:00|598.48|597.08|599.44|598.04|599.44|598.04|598|596.6|0
1724704500000|2024-08-26 20:35:00|634.84|632.44|635.33|632.93|635.33|632.93|634.36|631.96|0
1724909100000|2024-08-29 05:25:00|599.68|598.28|598.48|597.08|599.68|598.28|598.24|596.84|0
1724704800000|2024-08-26 20:40:00|635.57|633.17|634.36|631.96|635.81|633.41|634.12|631.72|0
1724705100000|2024-08-26 20:45:00|634.84|632.44|636.05|633.65|636.05|633.65|634.47|632.07|0
1724909400000|2024-08-29 05:30:00|598.72|597.32|597.51|596.11|598.96|597.56|597.27|595.87|0
1724705400000|2024-08-26 20:50:00|635.92|633.52|638.22|635.82|638.46|636.06|635.8|633.4|0
1724909700000|2024-08-29 05:35:00|597.63|596.23|604.25|602.85|604.25|602.85|597.51|596.11|0
1724705700000|2024-08-26 20:55:00|638.46|636.06|635.92|633.52|638.46|636.06|635.68|633.28|0
1724910000000|2024-08-29 05:40:00|604.12|602.72|601.36|599.96|604.12|602.72|600.87|599.47|0
1724706000000|2024-08-26 21:00:00|635.82|633.42|635.89|633.49|636.21|633.81|635.78|633.38|0
1724910300000|2024-08-29 05:45:00|601.47|600.07|601.83|600.43|601.83|600.43|600.87|599.47|0
1724706300000|2024-08-26 21:05:00|635.88|633.48|635.99|633.59|636.03|633.63|635.86|633.46|0
1724910600000|2024-08-29 05:50:00|601.95|600.55|603.52|602.12|603.52|602.12|601.95|600.55|0
1724706600000|2024-08-26 21:10:00|635.88|633.48|636.81|634.41|636.98|634.58|635.75|633.35|0
1724706900000|2024-08-26 21:15:00|636.49|634.09|636.03|633.63|636.73|634.33|635.99|633.59|0
1724707200000|2024-08-26 21:20:00|635.96|633.56|635.98|633.58|636.02|633.62|635.81|633.41|0
1724707500000|2024-08-26 21:25:00|636.02|633.62|636.73|634.33|636.77|634.37|636.02|633.62|0
1724707800000|2024-08-26 21:30:00|636.77|634.37|636.76|634.36|636.77|634.37|636.59|634.19|0
1724708100000|2024-08-26 21:35:00|636.48|634.08|636.3|633.9|636.76|634.36|636.3|633.9|0
1724708400000|2024-08-26 21:40:00|636.34|633.94|635.27|632.87|636.34|633.94|635.27|632.87|0
1724708700000|2024-08-26 21:45:00|635.63|633.23|635.63|633.23|635.84|633.44|635.55|633.15|0
1724709000000|2024-08-26 21:50:00|635.66|633.26|635.37|632.97|635.66|633.26|635.37|632.97|0
1724910900000|2024-08-29 05:55:00|603.04|601.64|603.51|602.11|603.76|602.36|602.79|601.39|0
1724709300000|2024-08-26 21:55:00|635.23|632.83|635.23|632.83|635.23|632.83|635.09|632.69|0
1724911200000|2024-08-29 06:00:00|603.27|601.87|603.51|602.11|604.24|602.84|602.55|601.15|0
1724709600000|2024-08-26 22:00:00|635.89|633.49|638.68|636.28|639.4|637|635.89|633.49|0
1724911500000|2024-08-29 06:05:00|603.75|602.35|603.03|601.63|603.99|602.59|602.07|600.67|0
1724709900000|2024-08-26 22:05:00|638.79|636.39|632.02|629.62|638.92|636.52|631.78|629.38|0
1724911800000|2024-08-29 06:10:00|602.9|601.5|601.58|600.18|603.03|601.63|601.58|600.18|0
1724710200000|2024-08-26 22:10:00|632.51|630.11|635.16|632.76|635.16|632.76|632.51|630.11|0
1724912100000|2024-08-29 06:15:00|601.34|599.94|602.08|600.68|602.21|600.81|600.14|598.74|0
1724710500000|2024-08-26 22:15:00|634.81|632.41|633.35|630.95|635.05|632.65|633.11|630.71|0
1724912400000|2024-08-29 06:20:00|602.21|600.81|602.93|601.53|602.93|601.53|601.48|600.08|0
1724710800000|2024-08-26 22:20:00|633.47|631.07|633.59|631.19|634.8|632.4|633.11|630.71|0
1724912700000|2024-08-29 06:25:00|603.17|601.77|603.16|601.76|604.13|602.73|602.69|601.29|0
1724711100000|2024-08-26 22:25:00|633.83|631.43|633.11|630.71|633.83|631.43|632.87|630.47|0
1724913000000|2024-08-29 06:30:00|602.92|601.52|604.13|602.73|604.37|602.97|602.92|601.52|0
1724711400000|2024-08-26 22:30:00|633.71|631.31|631.42|629.02|633.71|631.31|629.97|627.57|0
1724913300000|2024-08-29 06:35:00|604.37|602.97|606.05|604.65|607.02|605.62|603.64|602.24|0
1724711700000|2024-08-26 22:35:00|631.53|629.13|632.14|629.74|632.62|630.22|630.93|628.53|0
1724913600000|2024-08-29 06:40:00|605.93|604.53|607.26|605.86|607.26|605.86|605.81|604.41|0
1724712000000|2024-08-26 22:40:00|632.25|629.85|630.93|628.53|632.38|629.98|630.93|628.53|0
1724913900000|2024-08-29 06:45:00|607.37|605.97|608.33|606.93|608.46|607.06|606.65|605.25|0
1724712300000|2024-08-26 22:45:00|630.69|628.29|630.69|628.29|631.29|628.89|629.84|627.44|0
1724914200000|2024-08-29 06:50:00|608.46|607.06|607.13|605.73|608.46|607.06|607.01|605.61|0
1724712600000|2024-08-26 22:50:00|630.8|628.4|631.17|628.77|631.89|629.49|630.68|628.28|0
1724914500000|2024-08-29 06:55:00|607.01|605.61|607.49|606.09|607.73|606.33|606.64|605.24|0
1724712900000|2024-08-26 22:55:00|631.41|629.01|632.61|630.21|632.61|630.21|631.41|629.01|0
1724914800000|2024-08-29 07:00:00|607.73|606.33|610.62|609.22|610.62|609.22|607.73|606.33|0
1724713200000|2024-08-26 23:00:00|632.37|629.97|633.82|631.42|634.06|631.66|632|629.6|0
1724915100000|2024-08-29 07:05:00|611.11|609.71|612.07|610.67|613.28|611.88|610.86|609.46|0
1724713500000|2024-08-26 23:05:00|633.58|631.18|633.33|630.93|633.69|631.29|632.85|630.45|0
1724713800000|2024-08-26 23:10:00|632.97|630.57|633.57|631.17|633.57|631.17|632.85|630.45|0
1724714100000|2024-08-26 23:15:00|633.82|631.42|636.23|633.83|636.23|633.83|633.57|631.17|0
1724915400000|2024-08-29 07:10:00|611.83|610.43|612.79|611.39|613.28|611.88|611.1|609.7|0
1724714400000|2024-08-26 23:20:00|635.99|633.59|637.92|635.52|638.41|636.01|635.62|633.22|0
1724915700000|2024-08-29 07:15:00|612.55|611.15|614|612.6|614|612.6|611.34|609.94|0
1724714700000|2024-08-26 23:25:00|638.16|635.76|638.4|636|638.89|636.49|637.19|634.79|0
1724916000000|2024-08-29 07:20:00|614.24|612.84|616.09|614.69|616.21|614.81|613.64|612.24|0
1724715000000|2024-08-26 23:30:00|638.52|636.12|638.16|635.76|638.89|636.49|637.68|635.28|0
1724715300000|2024-08-26 23:35:00|637.92|635.52|638.4|636|638.64|636.24|637.92|635.52|0
1724916300000|2024-08-29 07:25:00|616.21|614.81|612.83|611.43|616.21|614.81|612.35|610.95|0
1724715600000|2024-08-26 23:40:00|638.16|635.76|639.12|636.72|639.12|636.72|637.79|635.39|0
1724916600000|2024-08-29 07:30:00|613.07|611.67|614.52|613.12|615.48|614.08|613.07|611.67|0
1724715900000|2024-08-26 23:45:00|638.88|636.48|637.91|635.51|639.36|636.96|637.43|635.03|0
1724916900000|2024-08-29 07:35:00|614.76|613.36|615.36|613.96|615.72|614.32|614.28|612.88|0
1724716200000|2024-08-26 23:50:00|638.03|635.63|638.88|636.48|638.88|636.48|637.91|635.51|0
1724917200000|2024-08-29 07:40:00|615.48|614.08|615.24|613.84|615.48|614.08|614.27|612.87|0
1724716500000|2024-08-26 23:55:00|638.75|636.35|638.15|635.75|638.88|636.48|637.91|635.51|0
1724917500000|2024-08-29 07:45:00|615|613.6|614.14|612.74|615.48|614.08|613.31|611.91|0
1724716800000|2024-08-27 00:00:00|637.91|635.51|636.7|634.3|637.91|635.51|636.7|634.3|0
1724917800000|2024-08-29 07:50:00|614.03|612.63|614.27|612.87|614.51|613.11|613.3|611.9|0
1724717100000|2024-08-27 00:05:00|636.45|634.05|637.18|634.78|637.54|635.14|636.45|634.05|0
1724918100000|2024-08-29 07:55:00|614.38|612.98|613.54|612.14|614.51|613.11|613.06|611.66|0
1724717400000|2024-08-27 00:10:00|636.94|634.54|636.93|634.53|637.18|634.78|636.21|633.81|0
1724918400000|2024-08-29 08:00:00|612.58|611.18|613.54|612.14|615.71|614.31|611.13|609.73|0
1724717700000|2024-08-27 00:15:00|636.31|634.91|637.76|636.36|637.76|636.36|636.07|634.67|0
1724718000000|2024-08-27 00:20:00|637.88|636.48|639.49|638.09|640.7|639.3|637.88|636.48|0
1724718300000|2024-08-27 00:25:00|639.73|638.33|639.73|638.33|639.73|638.33|638.64|637.24|0
1724718600000|2024-08-27 00:30:00|639.97|638.57|640.46|639.06|641.42|640.02|639.97|638.57|0
1724718900000|2024-08-27 00:35:00|640.57|639.17|639.97|638.57|641.18|639.78|639.73|638.33|0
1724719200000|2024-08-27 00:40:00|639.73|638.33|638.28|636.88|639.97|638.57|637.79|636.39|0
1724719500000|2024-08-27 00:45:00|638.52|637.12|636.82|635.42|638.76|637.36|636.1|634.7|0
1724719800000|2024-08-27 00:50:00|637.07|635.67|634.89|633.49|637.07|635.67|633.32|631.92|0
1724720100000|2024-08-27 00:55:00|634.65|633.25|634.4|633|634.89|633.49|633.44|632.04|0
1724720400000|2024-08-27 01:00:00|634.28|632.88|634.4|633|635.37|633.97|633.68|632.28|0
1724720700000|2024-08-27 01:05:00|634.64|633.24|634.64|633.24|635.85|634.45|634.52|633.12|0
1724918700000|2024-08-29 08:05:00|614.02|612.62|613.17|611.77|615.95|614.55|612.81|611.41|0
1724721000000|2024-08-27 01:10:00|634.88|633.48|634.4|633|635.13|633.73|633.68|632.28|0
1724721300000|2024-08-27 01:15:00|634.51|633.11|636.81|635.41|636.81|635.41|634.4|633|0
1724919000000|2024-08-29 08:10:00|613.65|612.25|619.09|617.69|619.09|617.69|613.41|612.01|0
1724721600000|2024-08-27 01:20:00|637.05|635.65|637.05|635.65|637.17|635.77|636.33|634.93|0
1724919300000|2024-08-29 08:15:00|619.58|618.18|618.96|617.56|620.78|619.38|617.4|616|0
1724721900000|2024-08-27 01:25:00|636.93|635.53|636.33|634.93|637.05|635.65|636.2|634.8|0
1724722200000|2024-08-27 01:30:00|636.2|634.8|634.63|633.23|636.33|634.93|633.43|632.03|0
1724722500000|2024-08-27 01:35:00|634.39|632.99|634.39|632.99|634.39|632.99|633.18|631.78|0
1724722800000|2024-08-27 01:40:00|634.15|632.75|634.39|632.99|634.63|633.23|631.97|630.57|0
1724919600000|2024-08-29 08:20:00|619.09|617.69|611.84|610.44|619.09|617.69|611.6|610.2|0
1724723100000|2024-08-27 01:45:00|634.63|633.23|636.08|634.68|636.32|634.92|633.9|632.5|0
1724723400000|2024-08-27 01:50:00|636.32|634.92|637.52|636.12|637.52|636.12|635.83|634.43|0
1724919900000|2024-08-29 08:25:00|611.6|610.2|613.29|611.89|613.77|612.37|611.6|610.2|0
1724723700000|2024-08-27 01:55:00|637.4|636|637.04|635.64|637.52|636.12|636.8|635.4|0
1724920200000|2024-08-29 08:30:00|613.77|612.37|614.73|613.33|616.43|615.03|613.04|611.64|0
1724724000000|2024-08-27 02:00:00|637.15|635.75|636.55|635.15|637.15|635.75|636.31|634.91|0
1724724300000|2024-08-27 02:05:00|636.31|634.91|636.79|635.39|636.79|635.39|636.31|634.91|0
1724724600000|2024-08-27 02:10:00|636.55|635.15|636.31|634.91|636.79|635.39|636.07|634.67|0
1724724900000|2024-08-27 02:15:00|636.55|635.15|636.55|635.15|637.15|635.75|636.31|634.91|0
1724725200000|2024-08-27 02:20:00|636.66|635.26|637.39|635.99|637.75|636.35|636.55|635.15|0
1724920500000|2024-08-29 08:35:00|614.49|613.09|615.94|614.54|616.18|614.78|613.53|612.13|0
1724725500000|2024-08-27 02:25:00|637.51|636.11|637.87|636.47|638.72|637.32|637.27|635.87|0
1724920800000|2024-08-29 08:40:00|616.18|614.78|618.11|616.71|618.35|616.95|614.73|613.33|0
1724725800000|2024-08-27 02:30:00|637.99|636.59|640.65|639.25|641.62|640.22|637.99|636.59|0
1724921100000|2024-08-29 08:45:00|618.6|617.2|616.9|615.5|618.6|617.2|616.18|614.78|0
1724726100000|2024-08-27 02:35:00|640.89|639.49|639.92|638.52|641.14|639.74|639.92|638.52|0
1724921400000|2024-08-29 08:50:00|617.14|615.74|615.69|614.29|617.14|615.74|615.21|613.81|0
1724726400000|2024-08-27 02:40:00|640.17|638.77|640.65|639.25|640.65|639.25|639.8|638.4|0
1724921700000|2024-08-29 08:55:00|615.57|614.17|618.83|617.43|620.52|619.12|615.45|614.05|0
1724726700000|2024-08-27 02:45:00|640.52|639.12|641.13|639.73|641.86|640.46|640.41|639.01|0
1724727000000|2024-08-27 02:50:00|641.37|639.97|641.13|639.73|641.37|639.97|640.89|639.49|0
1724922000000|2024-08-29 09:00:00|619.07|617.67|620.52|619.12|620.76|619.36|618.35|616.95|0
1724727300000|2024-08-27 02:55:00|640.89|639.49|640.16|638.76|641|639.6|640.16|638.76|0
1724922300000|2024-08-29 09:05:00|620.28|618.88|621.49|620.09|622.46|621.06|619.91|618.51|0
1724727600000|2024-08-27 03:00:00|640.4|639|640.27|638.87|641.13|639.73|640.16|638.76|0
1724922600000|2024-08-29 09:10:00|621.6|620.2|622.21|620.81|623.18|621.78|621.6|620.2|0
1724727900000|2024-08-27 03:05:00|640.4|639|640.88|639.48|641.12|639.72|640.16|638.76|0
1724922900000|2024-08-29 09:15:00|622.45|621.05|623.66|622.26|624.02|622.62|621.97|620.57|0
1724728200000|2024-08-27 03:10:00|641.12|639.72|641.36|639.96|641.61|640.21|640.64|639.24|0
1724923200000|2024-08-29 09:20:00|623.78|622.38|624.14|622.74|625.35|623.95|622.45|621.05|0
1724728500000|2024-08-27 03:15:00|641.48|640.08|640.15|638.75|641.6|640.2|640.03|638.63|0
1724923500000|2024-08-29 09:25:00|623.9|622.5|626.32|624.92|626.56|625.16|623.42|622.02|0
1724728800000|2024-08-27 03:20:00|640.27|638.87|639.42|638.02|640.63|639.23|639.42|638.02|0
1724923800000|2024-08-29 09:30:00|626.56|625.16|624.14|622.74|626.92|625.52|623.17|621.77|0
1724729100000|2024-08-27 03:25:00|639.54|638.14|639.66|638.26|639.91|638.51|639.18|637.78|0
1724924100000|2024-08-29 09:35:00|624.87|623.47|627.64|626.24|627.89|626.49|624.87|623.47|0
1724729400000|2024-08-27 03:30:00|639.91|638.51|639.78|638.38|640.15|638.75|639.66|638.26|0
1724924400000|2024-08-29 09:40:00|627.77|626.37|629.95|628.55|631.03|629.63|627.77|626.37|0
1724729700000|2024-08-27 03:35:00|639.66|638.26|638.93|637.53|639.9|638.5|638.93|637.53|0
1724924700000|2024-08-29 09:45:00|629.71|628.31|631.64|630.24|632.61|631.21|629.71|628.31|0
1724730000000|2024-08-27 03:40:00|639.05|637.65|640.5|639.1|640.5|639.1|638.93|637.53|0
1724925000000|2024-08-29 09:50:00|631.89|630.49|629.94|628.54|632.86|631.46|629.94|628.54|0
1724730300000|2024-08-27 03:45:00|640.38|638.98|641.11|639.71|641.11|639.71|640.38|638.98|0
1724925300000|2024-08-29 09:55:00|630.19|628.79|630.67|629.27|631.64|630.24|629.94|628.54|0
1724730600000|2024-08-27 03:50:00|640.98|639.58|640.38|638.98|640.98|639.58|640.38|638.98|0
1724925600000|2024-08-29 10:00:00|631.15|629.75|631.88|630.48|633.09|631.69|630.67|629.27|0
1724730900000|2024-08-27 03:55:00|640.14|638.74|640.14|638.74|640.38|638.98|639.89|638.49|0
1724925900000|2024-08-29 10:05:00|631.64|630.24|632.85|631.45|634.06|632.66|630.67|629.27|0
1724731200000|2024-08-27 04:00:00|639.89|638.49|639.41|638.01|640.14|638.74|639.28|637.88|0
1724926200000|2024-08-29 10:10:00|633.09|631.69|631.39|629.99|633.09|631.69|631.15|629.75|0
1724731500000|2024-08-27 04:05:00|639.28|637.88|638.44|637.04|639.41|638.01|637.96|636.56|0
1724926500000|2024-08-29 10:15:00|631.51|630.11|628.24|626.84|631.51|630.11|628.24|626.84|0
1724731800000|2024-08-27 04:10:00|638.55|637.15|639.89|638.49|640.13|638.73|638.55|637.15|0
1724926800000|2024-08-29 10:20:00|628.11|626.71|628.84|627.44|629.21|627.81|627.27|625.87|0
1724732100000|2024-08-27 04:15:00|640|638.6|640.13|638.73|640.37|638.97|639.89|638.49|0
1724927100000|2024-08-29 10:25:00|628.72|627.32|626.78|625.38|629.21|627.81|626.66|625.26|0
1724732400000|2024-08-27 04:20:00|640.37|638.97|640.61|639.21|641.1|639.7|640.37|638.97|0
1724927400000|2024-08-29 10:30:00|627.02|625.62|625.57|624.17|628.96|627.56|625.33|623.93|0
1724732700000|2024-08-27 04:25:00|640.48|639.08|640.37|638.97|640.61|639.21|639.88|638.48|0
1724927700000|2024-08-29 10:35:00|625.81|624.41|624.11|622.71|626.78|625.38|623.39|621.99|0
1724733000000|2024-08-27 04:30:00|640.48|639.08|641.09|639.69|641.09|639.69|640.37|638.97|0
1724928000000|2024-08-29 10:40:00|624.23|622.83|625.56|624.16|626.05|624.65|622.66|621.26|0
1724733300000|2024-08-27 04:35:00|640.96|639.56|640.6|639.2|641.09|639.69|640.36|638.96|0
1724928300000|2024-08-29 10:45:00|625.81|624.41|627.26|625.86|628.47|627.07|625.32|623.92|0
1724733600000|2024-08-27 04:40:00|640.85|639.45|639.88|638.48|640.85|639.45|639.63|638.23|0
1724928600000|2024-08-29 10:50:00|627.74|626.34|627.26|625.86|628.23|626.83|626.29|624.89|0
1724733900000|2024-08-27 04:45:00|639.99|638.59|640.84|639.44|640.84|639.44|639.88|638.48|0
1724928900000|2024-08-29 10:55:00|627.5|626.1|625.07|623.67|627.74|626.34|624.59|623.19|0
1724734200000|2024-08-27 04:50:00|640.96|639.56|640.84|639.44|641.81|640.41|640.6|639.2|0
1724929200000|2024-08-29 11:00:00|624.35|622.95|621.11|619.71|624.59|623.19|620.39|618.99|0
1724734500000|2024-08-27 04:55:00|641.08|639.68|641.32|639.92|641.81|640.41|640.84|639.44|0
1724929500000|2024-08-29 11:05:00|621.23|619.83|624.02|622.62|624.5|623.1|621.11|619.71|0
1724734800000|2024-08-27 05:00:00|641.44|640.04|641.8|640.4|641.81|640.41|641.2|639.8|0
1724929800000|2024-08-29 11:10:00|624.5|623.1|625.23|623.83|625.95|624.55|623.29|621.89|0
1724735100000|2024-08-27 05:05:00|642.05|640.65|642.29|640.89|642.77|641.37|642.05|640.65|0
1724930100000|2024-08-29 11:15:00|625.47|624.07|627.16|625.76|627.41|626.01|625.23|623.83|0
1724735400000|2024-08-27 05:10:00|642.53|641.13|643.01|641.61|643.13|641.73|642.53|641.13|0
1724930400000|2024-08-29 11:20:00|627.41|626.01|624.74|623.34|628.13|626.73|624.5|623.1|0
1724735700000|2024-08-27 05:15:00|643.13|641.73|642.77|641.37|643.25|641.85|642.77|641.37|0
1724930700000|2024-08-29 11:25:00|624.5|623.1|624.13|622.73|625.46|624.06|623.53|622.13|0
1724736000000|2024-08-27 05:20:00|642.64|641.24|642.04|640.64|642.77|641.37|642.04|640.64|0
1724736300000|2024-08-27 05:25:00|642.28|640.88|642.04|640.64|642.52|641.12|642.04|640.64|0
1724931000000|2024-08-29 11:30:00|624.25|622.85|625.22|623.82|627.4|626|623.52|622.12|0
1724736600000|2024-08-27 05:30:00|642.28|640.88|643|641.6|643|641.6|642.28|640.88|0
1724931300000|2024-08-29 11:35:00|624.85|623.45|629.09|627.69|630.55|629.15|624.25|622.85|0
1724736900000|2024-08-27 05:35:00|643.12|641.72|642.52|641.12|643.25|641.85|642.39|640.99|0
1724931600000|2024-08-29 11:40:00|628.85|627.45|629.82|628.42|630.55|629.15|627.64|626.24|0
1724737200000|2024-08-27 05:40:00|642.76|641.36|642.76|641.36|643|641.6|642.03|640.63|0
1724737500000|2024-08-27 05:45:00|642.52|641.12|642.51|641.11|642.52|641.12|641.79|640.39|0
1724931900000|2024-08-29 11:45:00|630.06|628.66|633.57|632.17|633.94|632.54|629.58|628.18|0
1724737800000|2024-08-27 05:50:00|642.76|641.36|643.11|641.71|643.48|642.08|642.76|641.36|0
1724738100000|2024-08-27 05:55:00|643.24|641.84|643.48|642.08|643.96|642.56|643.24|641.84|0
1724932200000|2024-08-29 11:50:00|633.7|632.3|631.76|630.36|634.19|632.79|630.79|629.39|0
1724738400000|2024-08-27 06:00:00|643.24|641.84|642.51|641.11|643.35|641.95|641.54|640.14|0
1724932500000|2024-08-29 11:55:00|631.63|630.23|629.33|627.93|631.63|630.23|628.85|627.45|0
1724738700000|2024-08-27 06:05:00|642.38|640.98|641.78|640.38|642.51|641.11|641.3|639.9|0
1724932800000|2024-08-29 12:00:00|629.81|628.41|629.57|628.17|629.93|628.53|627.63|626.23|0
1724739000000|2024-08-27 06:10:00|641.65|640.25|642.26|640.86|642.75|641.35|641.41|640.01|0
1724933100000|2024-08-29 12:05:00|629.2|627.8|629.44|628.04|629.81|628.41|626.66|625.26|0
1724739300000|2024-08-27 06:15:00|642.14|640.74|642.26|640.86|642.5|641.1|641.78|640.38|0
1724933400000|2024-08-29 12:10:00|629.33|627.93|627.74|626.34|629.33|627.93|626.66|625.26|0
1724739600000|2024-08-27 06:20:00|642.38|640.98|642.99|641.59|642.99|641.59|642.02|640.62|0
1724933700000|2024-08-29 12:15:00|627.63|626.23|629.54|628.14|629.54|628.14|626.66|625.26|0
1724739900000|2024-08-27 06:25:00|643.1|641.7|641.05|639.65|643.1|641.7|640.32|638.92|0
1724934000000|2024-08-29 12:20:00|629.3|627.9|629.74|628.34|630.1|628.7|627.07|625.67|0
1724740200000|2024-08-27 06:30:00|640.8|639.4|642.01|640.61|642.13|640.73|640.8|639.4|0
1724740500000|2024-08-27 06:35:00|642.25|640.85|643.22|641.82|643.46|642.06|642.01|640.61|0
1724934300000|2024-08-29 12:25:00|629.5|628.1|630.71|629.31|631.92|630.52|628.52|627.12|0
1724740800000|2024-08-27 06:40:00|642.98|641.58|643.22|641.82|643.46|642.06|642.74|641.34|0
1724934600000|2024-08-29 12:30:00|631.31|629.91|634.59|633.19|639.69|638.29|630.71|629.31|0
1724741100000|2024-08-27 06:45:00|642.74|641.34|642.61|641.21|643.95|642.55|642.49|641.09|0
1724934900000|2024-08-29 12:35:00|634.35|632.95|632.16|630.76|634.83|633.43|629.25|627.85|0
1724741400000|2024-08-27 06:50:00|642.73|641.33|643.46|642.06|643.46|642.06|642.73|641.33|0
1724741700000|2024-08-27 06:55:00|643.57|642.17|642.85|641.45|644.18|642.78|642.73|641.33|0
1724742000000|2024-08-27 07:00:00|643.21|641.81|643.94|642.54|644.18|642.78|642|640.6|0
1724742300000|2024-08-27 07:05:00|644.18|642.78|642.24|640.84|644.42|643.02|641.76|640.36|0
1724742600000|2024-08-27 07:10:00|642.36|640.96|643.21|641.81|643.69|642.29|642|640.6|0
1724742900000|2024-08-27 07:15:00|643.32|641.92|640.79|639.39|643.45|642.05|639.58|638.18|0
1724743200000|2024-08-27 07:20:00|640.54|639.14|639.57|638.17|640.54|639.14|638.97|637.57|0
1724935200000|2024-08-29 12:40:00|631.92|630.52|627.79|626.39|631.92|630.52|626.82|625.42|0
1724743500000|2024-08-27 07:25:00|639.21|637.81|641.75|640.35|642.84|641.44|639.09|637.69|0
1724743800000|2024-08-27 07:30:00|641.99|640.59|642.35|640.95|642.96|641.56|641.27|639.87|0
1724935500000|2024-08-29 12:45:00|627.55|626.15|631.67|630.27|633.13|631.73|627.55|626.15|0
1724744100000|2024-08-27 07:35:00|642.59|641.19|643.93|642.53|644.04|642.64|642.23|640.83|0
1724935800000|2024-08-29 12:50:00|631.91|630.51|633.37|631.97|633.85|632.45|631.18|629.78|0
1724744400000|2024-08-27 07:40:00|643.68|642.28|643.2|641.8|644.04|642.64|642.71|641.31|0
1724744700000|2024-08-27 07:45:00|642.96|641.56|643.07|641.67|643.68|642.28|642.71|641.31|0
1724936100000|2024-08-29 12:55:00|633.61|632.21|629.97|628.57|634.34|632.94|629|627.6|0
1724745000000|2024-08-27 07:50:00|642.95|641.55|643.44|642.04|643.92|642.52|641.98|640.58|0
1724745300000|2024-08-27 07:55:00|643.68|642.28|645|643.6|645|643.6|643.68|642.28|0
1724936400000|2024-08-29 13:00:00|630.21|628.81|630.32|628.92|632.15|630.75|629.11|627.71|0
1724745600000|2024-08-27 08:00:00|644.76|643.36|647.79|646.39|647.79|646.39|644.4|643|0
1724936700000|2024-08-29 13:05:00|630.21|628.81|630.21|628.81|631.18|629.78|629.48|628.08|0
1724745900000|2024-08-27 08:05:00|647.91|646.51|649.49|648.09|649.49|648.09|647.91|646.51|0
1724937000000|2024-08-29 13:10:00|630.45|629.05|633.36|631.96|633.48|632.08|630.21|628.81|0
1724746200000|2024-08-27 08:10:00|649.73|648.33|650.46|649.06|650.7|649.3|647.79|646.39|0
1724746500000|2024-08-27 08:15:00|650.21|648.81|648.52|647.12|650.7|649.3|648.52|647.12|0
1724746800000|2024-08-27 08:20:00|648.63|647.23|648.76|647.36|649.24|647.84|647.9|646.5|0
1724747100000|2024-08-27 08:25:00|648.63|647.23|648.03|646.63|648.76|647.36|647.54|646.14|0
1724937300000|2024-08-29 13:15:00|633.12|631.72|634.93|633.53|634.93|633.53|632.99|631.59|0
1724747400000|2024-08-27 08:30:00|648.27|646.87|648.51|647.11|648.75|647.35|647.54|646.14|0
1724937600000|2024-08-29 13:20:00|635.06|633.66|631.9|630.5|636.03|634.63|630.93|629.53|0
1724747700000|2024-08-27 08:35:00|648.63|647.23|649.96|648.56|650.08|648.68|648.63|647.23|0
1724937900000|2024-08-29 13:25:00|630.93|629.53|634.81|633.41|636.87|635.47|628.99|627.59|0
1724748000000|2024-08-27 08:40:00|649.72|648.32|649.23|647.83|649.96|648.56|648.51|647.11|0
1724938200000|2024-08-29 13:30:00|636.03|634.63|640.16|638.76|640.16|638.76|629.71|628.31|0
1724748300000|2024-08-27 08:45:00|648.99|647.59|649.23|647.83|649.72|648.32|648.75|647.35|0
1724748600000|2024-08-27 08:50:00|648.99|647.59|646.32|644.92|649.23|647.83|645.84|644.44|0
1724748900000|2024-08-27 08:55:00|646.08|644.68|646.32|644.92|646.81|645.41|645.84|644.44|0
1724749200000|2024-08-27 09:00:00|646.56|645.16|647.04|645.64|647.04|645.64|646.32|644.92|0
1724749500000|2024-08-27 09:05:00|647.29|645.89|647.77|646.37|648.01|646.61|646.8|645.4|0
1724938500000|2024-08-29 13:35:00|639.67|638.27|633.91|632.51|641.86|640.46|632.14|630.74|0
1724749800000|2024-08-27 09:10:00|648.01|646.61|648.25|646.85|648.74|647.34|647.53|646.13|0
1724938800000|2024-08-29 13:40:00|634.4|633|628.57|627.17|637.32|635.92|628.08|626.68|0
1724750100000|2024-08-27 09:15:00|648.37|646.97|648.98|647.58|649.47|648.07|648.37|646.97|0
1724939100000|2024-08-29 13:45:00|629.05|627.65|637.67|636.27|638.04|636.64|627.84|626.44|0
1724750400000|2024-08-27 09:20:00|649.1|647.7|650.31|648.91|650.43|649.03|648.98|647.58|0
1724750700000|2024-08-27 09:25:00|650.19|648.79|648.98|647.58|650.19|648.79|648.98|647.58|0
1724939400000|2024-08-29 13:50:00|637.56|636.16|632.69|631.29|637.56|636.16|625.65|624.25|0
1724751000000|2024-08-27 09:30:00|648.73|647.33|648|646.6|648.73|647.33|647.76|646.36|0
1724939700000|2024-08-29 13:55:00|632.45|631.05|641.94|640.54|643.88|642.48|630.99|629.59|0
1724751300000|2024-08-27 09:35:00|647.76|646.36|647.52|646.12|648.73|647.33|647.27|645.87|0
1724940000000|2024-08-29 14:00:00|645.83|644.43|644.13|642.73|649.97|648.57|641.69|640.29|0
1724751600000|2024-08-27 09:40:00|647.27|645.87|647.27|645.87|647.39|645.99|646.55|645.15|0
1724940300000|2024-08-29 14:05:00|645.1|643.7|638.77|637.37|646.32|644.92|638.77|637.37|0
1724751900000|2024-08-27 09:45:00|647.03|645.63|646.06|644.66|647.27|645.87|645.45|644.05|0
1724752200000|2024-08-27 09:50:00|645.82|644.42|647.27|645.87|647.27|645.87|645.57|644.17|0
1724752500000|2024-08-27 09:55:00|647.14|645.74|646.3|644.9|647.27|645.87|646.3|644.9|0
1724752800000|2024-08-27 10:00:00|647.02|645.62|645.81|644.41|647.02|645.62|645.08|643.68|0
1724753100000|2024-08-27 10:05:00|645.33|643.93|642.66|641.26|645.33|643.93|642.42|641.02|0
1724753400000|2024-08-27 10:10:00|642.53|641.13|639.51|638.11|642.53|641.13|639.51|638.11|0
1724940600000|2024-08-29 14:10:00|639.01|637.61|643.02|641.62|645.1|643.7|638.77|637.37|0
1724753700000|2024-08-27 10:15:00|639.75|638.35|640.48|639.08|640.48|639.08|638.06|636.66|0
1724754000000|2024-08-27 10:20:00|640.35|638.95|638.78|637.38|640.35|638.95|638.54|637.14|0
1724754300000|2024-08-27 10:25:00|639.02|637.62|639.14|637.74|639.75|638.35|637.57|636.17|0
1724754600000|2024-08-27 10:30:00|639.02|637.62|640.23|638.83|640.83|639.43|638.78|637.38|0
1724940900000|2024-08-29 14:15:00|643.63|642.23|638.52|637.12|646.07|644.67|632.93|631.53|0
1724754900000|2024-08-27 10:35:00|640.47|639.07|640.47|639.07|640.47|639.07|639.26|637.86|0
1724941200000|2024-08-29 14:20:00|639.01|637.61|643.63|642.23|645.09|643.69|636.09|634.69|0
1724755200000|2024-08-27 10:40:00|639.74|638.34|638.29|636.89|639.98|638.58|637.92|636.52|0
1724941500000|2024-08-29 14:25:00|644.12|642.72|647.77|646.37|650.45|649.05|642.66|641.26|0
1724755500000|2024-08-27 10:45:00|638.05|636.65|638.53|637.13|639.98|638.58|638.04|636.64|0
1724941800000|2024-08-29 14:30:00|648.13|646.73|649.48|648.08|653.87|652.47|648.13|646.73|0
1724755800000|2024-08-27 10:50:00|638.29|636.89|634.82|633.42|638.29|636.89|633.68|632.28|0
1724942100000|2024-08-29 14:35:00|648.99|647.59|652.61|651.21|653.38|651.98|648.74|647.34|0
1724756100000|2024-08-27 10:55:00|635.06|633.66|635.78|634.38|636.38|634.98|635.06|633.66|0
1724942400000|2024-08-29 14:40:00|652.85|651.45|652.85|651.45|655.29|653.89|647.98|646.58|0
1724756400000|2024-08-27 11:00:00|635.54|634.14|635.9|634.5|636.02|634.62|632.64|631.24|0
1724942700000|2024-08-29 14:45:00|653.09|651.69|657.72|656.32|657.72|656.32|651.14|649.74|0
1724756700000|2024-08-27 11:05:00|635.78|634.38|638.79|637.39|638.92|637.52|635.54|634.14|0
1724943000000|2024-08-29 14:50:00|657.48|656.08|657.48|656.08|658.94|657.54|656.26|654.86|0
1724757000000|2024-08-27 11:10:00|638.92|637.52|639.64|638.24|640.72|639.32|638.79|637.39|0
1724943300000|2024-08-29 14:55:00|657.72|656.32|652.11|650.71|657.72|656.32|649.92|648.52|0
1724757300000|2024-08-27 11:15:00|639.88|638.48|639.4|638|640.36|638.96|639.15|637.75|0
1724757600000|2024-08-27 11:20:00|639.64|638.24|639.64|638.24|639.88|638.48|638.67|637.27|0
1724943600000|2024-08-29 15:00:00|652.84|651.44|653.24|651.84|655.81|654.41|652.64|651.24|0
1724757900000|2024-08-27 11:25:00|639.88|638.48|640.6|639.2|640.6|639.2|639.15|637.75|0
1724943900000|2024-08-29 15:05:00|653.37|651.97|654.83|653.43|656.05|654.65|652.15|650.75|0
1724758200000|2024-08-27 11:30:00|640.72|639.32|643.98|642.58|644.95|643.55|640.6|639.2|0
1724758500000|2024-08-27 11:35:00|643.86|642.46|643.01|641.61|644.82|643.42|642.65|641.25|0
1724944200000|2024-08-29 15:10:00|654.34|652.94|659.71|658.31|659.95|658.55|654.34|652.94|0
1724758800000|2024-08-27 11:40:00|643.25|641.85|644.46|643.06|644.95|643.55|643.25|641.85|0
1724944500000|2024-08-29 15:15:00|659.95|658.55|652.39|650.99|662.63|661.23|652.15|650.75|0
1724759100000|2024-08-27 11:45:00|645.19|643.79|644.22|642.82|645.67|644.27|643.01|641.61|0
1724944800000|2024-08-29 15:20:00|652.63|651.23|650.92|649.52|653.37|651.97|646.78|645.38|0
1724759400000|2024-08-27 11:50:00|644.33|642.93|642.52|641.12|644.7|643.3|642.28|640.88|0
1724945100000|2024-08-29 15:25:00|651.65|650.25|652.38|650.98|653.11|651.71|649.94|648.54|0
1724759700000|2024-08-27 11:55:00|642.77|641.37|641.31|639.91|643.61|642.21|640.83|639.43|0
1724945400000|2024-08-29 15:30:00|652.62|651.22|652.86|651.46|656.52|655.12|651.64|650.24|0
1724760000000|2024-08-27 12:00:00|641.07|639.67|638.29|636.89|641.07|639.67|638.17|636.77|0
1724945700000|2024-08-29 15:35:00|652.73|651.33|655.3|653.9|655.78|654.38|650.42|649.02|0
1724760300000|2024-08-27 12:05:00|638.41|637.01|638.65|637.25|639.38|637.98|637.93|636.53|0
1724946000000|2024-08-29 15:40:00|655.05|653.65|651.4|650|655.54|654.14|650.67|649.27|0
1724760600000|2024-08-27 12:10:00|638.41|637.01|636.47|635.07|638.65|637.25|636.23|634.83|0
1724946300000|2024-08-29 15:45:00|651.88|650.48|655.05|653.65|655.05|653.65|650.91|649.51|0
1724760900000|2024-08-27 12:15:00|636.35|634.95|635.51|634.11|636.72|635.32|635.38|633.98|0
1724761200000|2024-08-27 12:20:00|635.27|633.87|635.5|634.1|635.75|634.35|633.33|631.93|0
1724946600000|2024-08-29 15:50:00|654.56|653.16|654.07|652.67|655.17|653.77|652.12|650.72|0
1724761500000|2024-08-27 12:25:00|635.75|634.35|636.34|634.94|636.71|635.31|634.3|632.9|0
1724946900000|2024-08-29 15:55:00|653.83|652.43|656.02|654.62|656.27|654.87|652.85|651.45|0
1724761800000|2024-08-27 12:30:00|635.99|634.59|634.78|633.38|635.99|634.59|634.05|632.65|0
1724947200000|2024-08-29 16:00:00|655.78|654.38|659.92|658.52|661.87|660.47|655.53|654.13|0
1724762100000|2024-08-27 12:35:00|634.65|633.25|632.12|630.72|634.78|633.38|630.43|629.03|0
1724947500000|2024-08-29 16:05:00|659.43|658.03|662.12|660.72|664.56|663.16|659.43|658.03|0
1724762400000|2024-08-27 12:40:00|631.88|630.48|630.19|628.79|632.12|630.72|629.47|628.07|0
1724947800000|2024-08-29 16:10:00|661.87|660.47|664.8|663.4|665.78|664.38|661.14|659.74|0
1724762700000|2024-08-27 12:45:00|629.95|628.55|626.54|625.14|629.95|628.55|626.54|625.14|0
1724948100000|2024-08-29 16:15:00|664.92|663.52|660.4|659|666.02|664.62|658.45|657.05|0
1724763000000|2024-08-27 12:50:00|626.3|624.9|627.13|625.73|627.98|626.58|623.65|622.25|0
1724948400000|2024-08-29 16:20:00|660.89|659.49|664.8|663.4|665.29|663.89|659.92|658.52|0
1724763300000|2024-08-27 12:55:00|627.26|625.86|626.78|625.38|629.3|627.9|626.78|625.38|0
1724948700000|2024-08-29 16:25:00|665.04|663.64|663.82|662.42|665.04|663.64|661.74|660.34|0
1724763600000|2024-08-27 13:00:00|627.02|625.62|619.31|617.91|628.7|627.3|619.07|617.67|0
1724763900000|2024-08-27 13:05:00|619.79|618.39|623.62|622.22|623.62|622.22|619.79|618.39|0
1724764200000|2024-08-27 13:10:00|623.14|621.74|622.9|621.5|627.72|626.32|622.42|621.02|0
1724764500000|2024-08-27 13:15:00|622.66|621.26|625.55|624.15|627.72|626.32|622.66|621.26|0
1724764800000|2024-08-27 13:20:00|625.79|624.39|624.82|623.42|626.99|625.59|624.58|623.18|0
1724765100000|2024-08-27 13:25:00|624.58|623.18|628.79|627.39|629.88|628.48|624.58|623.18|0
1724765400000|2024-08-27 13:30:00|628.92|627.52|627.6|626.2|630.6|629.2|623.13|621.73|0
1724765700000|2024-08-27 13:35:00|627.36|625.96|621.34|619.94|628.32|626.92|620.85|619.45|0
1724949000000|2024-08-29 16:30:00|663.57|662.17|665.53|664.13|665.53|664.13|663.57|662.17|0
1724766000000|2024-08-27 13:40:00|621.58|620.18|624.22|622.82|626.15|624.75|618.69|617.29|0
1724949300000|2024-08-29 16:35:00|665.77|664.37|664.79|663.39|666.01|664.61|663.33|661.93|0
1724766300000|2024-08-27 13:45:00|623.98|622.58|627.59|626.19|629.28|627.88|620.61|619.21|0
1724766600000|2024-08-27 13:50:00|626.87|625.47|635.06|633.66|636.75|635.35|626.87|625.47|0
1724949600000|2024-08-29 16:40:00|664.42|663.02|665.87|664.47|667.05|665.65|664.06|662.66|0
1724766900000|2024-08-27 13:55:00|635.31|633.91|632.89|631.49|636.75|635.35|630.48|629.08|0
1724767200000|2024-08-27 14:00:00|633.86|632.46|634.26|632.86|636.04|634.64|631.12|629.72|0
1724767500000|2024-08-27 14:05:00|634.5|633.1|635.46|634.06|635.95|634.55|633.05|631.65|0
1724767800000|2024-08-27 14:10:00|634.98|633.58|634.25|632.85|638.36|636.96|633.05|631.65|0
1724768100000|2024-08-27 14:15:00|635.22|633.82|635.7|634.3|636.67|635.27|630.87|629.47|0
1724949900000|2024-08-29 16:45:00|666.12|664.72|663.19|661.79|667.34|665.94|663.19|661.79|0
1724768400000|2024-08-27 14:20:00|635.57|634.17|642.46|641.06|643.43|642.03|634.25|632.85|0
1724768700000|2024-08-27 14:25:00|643.19|641.79|645.14|643.74|645.14|643.74|640.53|639.13|0
1724769000000|2024-08-27 14:30:00|644.9|643.5|644.89|643.49|648.28|646.88|643.93|642.53|0
1724769300000|2024-08-27 14:35:00|645.14|643.74|646.83|645.43|647.67|646.27|643.2|641.8|0
1724769600000|2024-08-27 14:40:00|647.07|645.67|648.52|647.12|648.52|647.12|646.1|644.7|0
1724769900000|2024-08-27 14:45:00|647.79|646.39|647.31|645.91|648.28|646.88|644.65|643.25|0
1724770200000|2024-08-27 14:50:00|646.58|645.18|647.56|646.16|649.5|648.1|644.66|643.26|0
1724770500000|2024-08-27 14:55:00|647.92|646.52|649.98|648.58|650.71|649.31|646.35|644.95|0
1724770800000|2024-08-27 15:00:00|650.47|649.07|652.89|651.49|654.34|652.94|649.98|648.58|0
1724771100000|2024-08-27 15:05:00|653.13|651.73|653.13|651.73|654.34|652.94|651.19|649.79|0
1724771400000|2024-08-27 15:10:00|653.37|651.97|650.85|649.45|653.85|652.45|649.88|648.48|0
1724771700000|2024-08-27 15:15:00|651.33|649.93|644.9|643.5|651.82|650.42|643.33|641.93|0
1724772000000|2024-08-27 15:20:00|645.51|644.11|645.75|644.35|648.66|647.26|644.78|643.38|0
1724772300000|2024-08-27 15:25:00|644.78|643.38|643.31|641.91|645.02|643.62|642.11|640.71|0
1724772600000|2024-08-27 15:30:00|641.86|640.46|635.8|634.4|642.58|641.18|632.66|631.26|0
1724950200000|2024-08-29 16:50:00|662.94|661.54|659.77|658.37|664.41|663.01|658.31|656.91|0
1724772900000|2024-08-27 15:35:00|636.53|635.13|638.22|636.82|639.91|638.51|636.53|635.13|0
1724773200000|2024-08-27 15:40:00|637.98|636.58|638.46|637.06|639.67|638.27|634.83|633.43|0
1724773500000|2024-08-27 15:45:00|638.7|637.3|637.97|636.57|640.64|639.24|636.76|635.36|0
1724773800000|2024-08-27 15:50:00|638.22|636.82|637.13|635.73|639.18|637.78|634.96|633.56|0
1724774100000|2024-08-27 15:55:00|636.65|635.25|640.52|639.12|640.77|639.37|636.04|634.64|0
1724774400000|2024-08-27 16:00:00|640.28|638.88|640.28|638.88|641.74|640.34|639.31|637.91|0
1724774700000|2024-08-27 16:05:00|640.04|638.64|639.55|638.15|640.76|639.36|637.86|636.46|0
1724775000000|2024-08-27 16:10:00|639.31|637.91|644.88|643.48|645.24|643.84|638.82|637.42|0
1724775300000|2024-08-27 16:15:00|644.64|643.24|643.43|642.03|645.48|644.08|642.7|641.3|0
1724775600000|2024-08-27 16:20:00|643.67|642.27|642.7|641.3|643.91|642.51|640.76|639.36|0
1724775900000|2024-08-27 16:25:00|642.45|641.05|641.73|640.33|642.94|641.54|640.27|638.87|0
1724776200000|2024-08-27 16:30:00|641.6|640.2|643.42|642.02|644.39|642.99|639.3|637.9|0
1724776500000|2024-08-27 16:35:00|643.18|641.78|640.03|638.63|644.02|642.62|639.78|638.38|0
1724776800000|2024-08-27 16:40:00|640.27|638.87|635.9|634.5|640.51|639.11|633.24|631.84|0
1724777100000|2024-08-27 16:45:00|635.66|634.26|640.99|639.59|641.72|640.32|635.66|634.26|0
1724777400000|2024-08-27 16:50:00|641.72|640.32|643.41|642.01|644.63|643.23|641.48|640.08|0
1724777700000|2024-08-27 16:55:00|643.17|641.77|641.71|640.31|643.66|642.26|641.23|639.83|0
1724950500000|2024-08-29 16:55:00|660.5|659.1|662.21|660.81|662.94|661.54|659.53|658.13|0
1724778000000|2024-08-27 17:00:00|641.96|640.56|643.17|641.77|643.17|641.77|641.47|640.07|0
1724778300000|2024-08-27 17:05:00|642.93|641.53|644.11|642.71|645.35|643.95|642.68|641.28|0
1724950800000|2024-08-29 17:00:00|662.45|661.05|660.74|659.34|662.45|661.05|658.31|656.91|0
1724778600000|2024-08-27 17:10:00|644.36|642.96|645.81|644.41|646.3|644.9|644.11|642.71|0
1724951100000|2024-08-29 17:05:00|660.99|659.59|656.97|655.57|661.47|660.07|656.97|655.57|0
1724778900000|2024-08-27 17:15:00|645.57|644.17|645.81|644.41|646.3|644.9|644.23|642.83|0
1724951400000|2024-08-29 17:10:00|656.73|655.33|656|654.6|658.19|656.79|653.56|652.16|0
1724779200000|2024-08-27 17:20:00|645.57|644.17|646.05|644.65|647.99|646.59|645.57|644.17|0
1724779500000|2024-08-27 17:25:00|646.41|645.01|651.15|649.75|652.12|650.72|646.05|644.65|0
1724779800000|2024-08-27 17:30:00|651.39|649.99|651.15|649.75|653.09|651.69|650.42|649.02|0
1724951700000|2024-08-29 17:15:00|655.75|654.35|655.75|654.35|656.48|655.08|654.29|652.89|0
1724780100000|2024-08-27 17:35:00|651.39|649.99|651.14|649.74|652.85|651.45|649.69|648.29|0
1724780400000|2024-08-27 17:40:00|650.9|649.5|650.66|649.26|652.12|650.72|647.5|646.1|0
1724952000000|2024-08-29 17:20:00|656|654.6|655.62|654.22|657.46|656.06|655.51|654.11|0
1724780700000|2024-08-27 17:45:00|650.9|649.5|651.14|649.74|651.38|649.98|649.32|647.92|0
1724952300000|2024-08-29 17:25:00|656.73|655.33|655.5|654.1|657.94|656.54|654.53|653.13|0
1724781000000|2024-08-27 17:50:00|651.38|649.98|653.08|651.68|653.57|652.17|651.14|649.74|0
1724952600000|2024-08-29 17:30:00|655.75|654.35|656.23|654.83|657.46|656.06|654.89|653.49|0
1724781300000|2024-08-27 17:55:00|652.11|650.71|652.84|651.44|653.08|651.68|651.62|650.22|0
1724952900000|2024-08-29 17:35:00|655.99|654.59|654.77|653.37|657.7|656.3|654.04|652.64|0
1724781600000|2024-08-27 18:00:00|652.6|651.2|652.35|650.95|653.81|652.41|651.14|649.74|0
1724781900000|2024-08-27 18:05:00|652.84|651.44|651.62|650.22|653.57|652.17|651.62|650.22|0
1724782200000|2024-08-27 18:10:00|651.86|650.46|651.86|650.46|652.95|651.55|650.65|649.25|0
1724953200000|2024-08-29 17:40:00|654.28|652.88|656.96|655.56|658.18|656.78|653.18|651.78|0
1724782500000|2024-08-27 18:15:00|652.1|650.7|651.86|650.46|653.32|651.92|649.92|648.52|0
1724953500000|2024-08-29 17:45:00|656.72|655.32|653.06|651.66|656.96|655.56|651.36|649.96|0
1724782800000|2024-08-27 18:20:00|651.62|650.22|649.43|648.03|651.86|650.46|649.19|647.79|0
1724953800000|2024-08-29 17:50:00|653.3|651.9|657.69|656.29|657.69|656.29|652.09|650.69|0
1724783100000|2024-08-27 18:25:00|649.19|647.79|651.13|649.73|651.61|650.21|648.7|647.3|0
1724954100000|2024-08-29 17:55:00|657.45|656.05|659.4|658|659.64|658.24|656.72|655.32|0
1724783400000|2024-08-27 18:30:00|650.88|649.48|649.91|648.51|651.86|650.46|648.7|647.3|0
1724954400000|2024-08-29 18:00:00|659.15|657.75|654.52|653.12|659.15|657.75|650.13|648.73|0
1724783700000|2024-08-27 18:35:00|650.15|648.75|650.4|649|651.37|649.97|649.67|648.27|0
1724954700000|2024-08-29 18:05:00|654.76|653.36|652.81|651.41|655.01|653.61|651.84|650.44|0
1724784000000|2024-08-27 18:40:00|650.39|648.99|651.61|650.21|651.85|650.45|649.91|648.51|0
1724955000000|2024-08-29 18:10:00|653.05|651.65|651.59|650.19|653.05|651.65|649.89|648.49|0
1724784300000|2024-08-27 18:45:00|651.37|649.97|649.91|648.51|651.85|650.45|649.66|648.26|0
1724955300000|2024-08-29 18:15:00|651.35|649.95|649.64|648.24|651.59|650.19|648.42|647.02|0
1724784600000|2024-08-27 18:50:00|649.66|648.26|649.18|647.78|651.12|649.72|647.48|646.08|0
1724784900000|2024-08-27 18:55:00|649.05|647.65|649.42|648.02|650.15|648.75|648.2|646.8|0
1724955600000|2024-08-29 18:20:00|649.4|648|650.86|649.46|651.1|649.7|648.18|646.78|0
1724785200000|2024-08-27 19:00:00|649.66|648.26|646.02|644.62|650.39|648.99|645.04|643.64|0
1724955900000|2024-08-29 18:25:00|650.61|649.21|637.01|635.61|651.1|649.7|635.53|634.13|0
1724785500000|2024-08-27 19:05:00|645.89|644.49|647.96|646.56|648.93|647.53|645.29|643.89|0
1724956200000|2024-08-29 18:30:00|635.79|634.39|630.53|629.13|635.88|634.48|629.56|628.16|0
1724785800000|2024-08-27 19:10:00|647.71|646.31|647.95|646.55|649.9|648.5|647.71|646.31|0
1724956500000|2024-08-29 18:35:00|631.02|629.62|617.68|616.28|631.02|629.62|614.77|613.37|0
1724786100000|2024-08-27 19:15:00|648.2|646.8|647.71|646.31|648.93|647.53|647.47|646.07|0
1724786400000|2024-08-27 19:20:00|647.95|646.55|648.19|646.79|648.68|647.28|647.22|645.82|0
1724786700000|2024-08-27 19:25:00|647.95|646.55|648.43|647.03|650.38|648.98|647.58|646.18|0
1724956800000|2024-08-29 18:40:00|616.46|615.06|612.83|611.43|622.04|620.64|608.48|607.08|0
1724787000000|2024-08-27 19:30:00|647.95|646.55|646.85|645.45|648.68|647.28|646.01|644.61|0
1724957100000|2024-08-29 18:45:00|613.31|611.91|615.98|614.58|616.95|615.55|606.06|604.66|0
1724787300000|2024-08-27 19:35:00|646.98|645.58|647.7|646.3|648.67|647.27|646.49|645.09|0
1724787600000|2024-08-27 19:40:00|647.46|646.06|647.7|646.3|649.4|648|646.73|645.33|0
1724957400000|2024-08-29 18:50:00|615.73|614.33|618.4|617|618.64|617.24|605.33|603.93|0
1724787900000|2024-08-27 19:45:00|647.94|646.54|650.13|648.73|651.1|649.7|647.94|646.54|0
1724957700000|2024-08-29 18:55:00|617.67|616.27|616.7|615.3|620.58|619.18|612.7|611.3|0
1724788200000|2024-08-27 19:50:00|649.88|648.48|646.24|644.84|649.88|648.48|645.03|643.63|0
1724958000000|2024-08-29 19:00:00|615.49|614.09|611.85|610.45|617.91|616.51|609.44|608.04|0
1724788500000|2024-08-27 19:55:00|647.21|645.81|650.37|648.97|651.83|650.43|645.75|644.35|0
1724958300000|2024-08-29 19:05:00|612.1|610.7|614.03|612.63|617.67|616.27|611.61|610.21|0
1724788800000|2024-08-27 20:00:00|649.64|648.24|651.34|649.94|651.34|649.94|647.7|646.3|0
1724958600000|2024-08-29 19:10:00|613.79|612.39|611.48|610.08|615.73|614.33|607.5|606.1|0
1724789100000|2024-08-27 20:05:00|651.58|650.18|649.88|648.48|651.58|650.18|649.39|647.99|0
1724958900000|2024-08-29 19:15:00|612.33|610.93|616.75|615.35|622.27|620.87|610.64|609.24|0
1724789400000|2024-08-27 20:10:00|649.64|648.24|648.92|647.52|650.36|648.96|648.91|647.51|0
1724959200000|2024-08-29 19:20:00|616.02|614.62|618.63|617.23|618.87|617.47|613.3|611.9|0
1724789700000|2024-08-27 20:15:00|649.42|647.02|649.66|647.26|649.9|647.5|649.42|647.02|0
1724959500000|2024-08-29 19:25:00|619.12|617.72|623|621.6|627.13|625.73|618.63|617.23|0
1724790000000|2024-08-27 20:20:00|649.9|647.5|650.14|647.74|650.39|647.99|649.42|647.02|0
1724790300000|2024-08-27 20:25:00|649.9|647.5|650.14|647.74|650.39|647.99|649.9|647.5|0
1724790600000|2024-08-27 20:30:00|650.26|647.86|649.65|647.25|650.39|647.99|649.65|647.25|0
1724959800000|2024-08-29 19:30:00|622.76|621.36|621.78|620.38|624.94|623.54|619.84|618.44|0
1724790900000|2024-08-27 20:35:00|649.41|647.01|649.17|646.77|649.65|647.25|648.68|646.28|0
1724960100000|2024-08-29 19:35:00|621.54|620.14|625.18|623.78|629.56|628.16|620.08|618.68|0
1724791200000|2024-08-27 20:40:00|649.41|647.01|648.92|646.52|649.41|647.01|648.44|646.04|0
1724960400000|2024-08-29 19:40:00|625.42|624.02|616.44|615.04|626.4|625|616.44|615.04|0
1724791500000|2024-08-27 20:45:00|648.68|646.28|647.95|645.55|648.68|646.28|646.49|644.09|0
1724960700000|2024-08-29 19:45:00|616.93|615.53|613.77|612.37|621.05|619.65|612.68|611.28|0
1724791800000|2024-08-27 20:50:00|648.19|645.79|648.19|645.79|648.43|646.03|647.95|645.55|0
1724961000000|2024-08-29 19:50:00|615.23|613.83|609.16|607.76|618.38|616.98|609.16|607.76|0
1724792100000|2024-08-27 20:55:00|647.95|645.55|648.06|645.66|648.55|646.15|647.22|644.82|0
1724792400000|2024-08-27 21:00:00|648.05|645.65|648.69|646.29|649.08|646.68|648.05|645.65|0
1724961300000|2024-08-29 19:55:00|610.86|609.46|615.22|613.82|616.19|614.79|608.68|607.28|0
1724792700000|2024-08-27 21:05:00|648.73|646.33|648.12|645.72|648.73|646.33|647.62|645.22|0
1724961600000|2024-08-29 20:00:00|618.13|616.73|619.59|618.19|620.07|618.67|617.16|615.76|0
1724793000000|2024-08-27 21:10:00|648.15|645.75|648.08|645.68|648.58|646.18|648.05|645.65|0
1724793300000|2024-08-27 21:15:00|647.94|645.54|648.08|645.68|648.08|645.68|647.94|645.54|0
1724793600000|2024-08-27 21:20:00|648.15|645.75|648.9|646.5|648.9|646.5|648.15|645.75|0
1724793900000|2024-08-27 21:25:00|648.83|646.43|649.04|646.64|649.11|646.71|648.83|646.43|0
1724961900000|2024-08-29 20:05:00|619.34|617.94|623.71|622.31|624.2|622.8|619.1|617.7|0
1724794200000|2024-08-27 21:30:00|649|646.6|648.4|646|649|646.6|648.4|646|0
1724962200000|2024-08-29 20:10:00|623.96|622.56|622.15|620.75|624.82|623.42|622.15|620.75|0
1724794500000|2024-08-27 21:35:00|648.21|645.81|648.61|646.21|648.75|646.35|648.21|645.81|0
1724962500000|2024-08-29 20:15:00|623.14|620.74|624.59|622.19|624.59|622.19|623.01|620.61|0
1724794800000|2024-08-27 21:40:00|648.75|646.35|648.29|645.89|648.75|646.35|648.25|645.85|0
1724962800000|2024-08-29 20:20:00|624.47|622.07|624.1|621.7|625.32|622.92|624.1|621.7|0
1724795100000|2024-08-27 21:45:00|648.36|645.96|648.5|646.1|648.82|646.42|648.36|645.96|0
1724963100000|2024-08-29 20:25:00|624.35|621.95|625.08|622.68|625.44|623.04|624.35|621.95|0
1724795400000|2024-08-27 21:50:00|648.46|646.06|648.57|646.17|648.85|646.45|648.42|646.02|0
1724963400000|2024-08-29 20:30:00|625.32|622.92|623.37|620.97|625.32|622.92|623.37|620.97|0
1724795700000|2024-08-27 21:55:00|648.71|646.31|648.85|646.45|649.03|646.63|648.71|646.31|0
1724963700000|2024-08-29 20:35:00|623.13|620.73|623.61|621.21|624.59|622.19|622.89|620.49|0
1724796000000|2024-08-27 22:00:00|648.53|646.13|649.63|647.23|649.87|647.47|648.28|645.88|0
1724964000000|2024-08-29 20:40:00|623.86|621.46|623.13|620.73|624.1|621.7|622.88|620.48|0
1724796300000|2024-08-27 22:05:00|649.74|647.34|648.41|646.01|650.11|647.71|648.16|645.76|0
1724964300000|2024-08-29 20:45:00|622.88|620.48|622.15|619.75|623.12|620.72|621.91|619.51|0
1724796600000|2024-08-27 22:10:00|648.52|646.12|644.03|641.63|648.52|646.12|642.45|640.05|0
1724964600000|2024-08-29 20:50:00|621.91|619.51|622.88|620.48|623.37|620.97|621.91|619.51|0
1724796900000|2024-08-27 22:15:00|644.15|641.75|639.41|637.01|644.52|642.12|638.93|636.53|0
1724964900000|2024-08-29 20:55:00|623.12|620.72|622.99|620.59|623.72|621.32|622.88|620.48|0
1724797200000|2024-08-27 22:20:00|639.17|636.77|640.87|638.47|641.11|638.71|638.31|635.91|0
1724965200000|2024-08-29 21:00:00|623.14|620.74|623.67|621.27|623.67|621.27|623.14|620.74|0
1724797500000|2024-08-27 22:25:00|641.11|638.71|641.84|639.44|642.32|639.92|641.11|638.71|0
1724965500000|2024-08-29 21:05:00|623.63|621.23|622.72|620.32|623.63|621.23|622.68|620.28|0
1724797800000|2024-08-27 22:30:00|641.71|639.31|640.38|637.98|641.84|639.44|640.38|637.98|0
1724965800000|2024-08-29 21:10:00|622.57|620.17|622.07|619.67|622.92|620.52|622.01|619.61|0
1724798100000|2024-08-27 22:35:00|640.14|637.74|641.35|638.95|641.83|639.43|639.65|637.25|0
1724966100000|2024-08-29 21:15:00|622.18|619.78|622.29|619.89|623.52|621.12|622.03|619.63|0
1724798400000|2024-08-27 22:40:00|641.11|638.71|641.35|638.95|641.59|639.19|640.49|638.09|0
1724966400000|2024-08-29 21:20:00|622.25|619.85|623.17|620.77|623.17|620.77|622.25|619.85|0
1724798700000|2024-08-27 22:45:00|641.83|639.43|641.1|638.7|642.56|640.16|641.1|638.7|0
1724966700000|2024-08-29 21:25:00|622.98|620.58|623.2|620.8|623.24|620.84|622.98|620.58|0
1724799000000|2024-08-27 22:50:00|641.22|638.82|640.37|637.97|641.7|639.3|640.13|637.73|0
1724967000000|2024-08-29 21:30:00|623.24|620.84|623.19|620.79|623.38|620.98|623.19|620.79|0
1724799300000|2024-08-27 22:55:00|640.61|638.21|641.34|638.94|641.7|639.3|640.61|638.21|0
1724967300000|2024-08-29 21:35:00|623.23|620.83|624.19|621.79|624.23|621.83|623.23|620.83|0
1724799600000|2024-08-27 23:00:00|641.22|638.82|641.1|638.7|641.58|639.18|640.85|638.45|0
1724799900000|2024-08-27 23:05:00|641.21|638.81|643.04|640.64|643.53|641.13|640.85|638.45|0
1724800200000|2024-08-27 23:10:00|643.28|640.88|643.28|640.88|644.25|641.85|642.91|640.51|0
1724800500000|2024-08-27 23:15:00|643.15|640.75|641.58|639.18|643.28|640.88|640.61|638.21|0
1724967600000|2024-08-29 21:40:00|624.34|621.94|624.34|621.94|624.34|621.94|624.34|621.94|0
1724800800000|2024-08-27 23:20:00|641.33|638.93|638.66|636.26|641.58|639.18|638.18|635.78|0
1724967900000|2024-08-29 21:45:00|623.98|621.58|624.08|621.68|624.69|622.29|623.94|621.54|0
1724801100000|2024-08-27 23:25:00|638.53|636.13|638.9|636.5|638.9|636.5|636.23|633.83|0
1724968200000|2024-08-29 21:50:00|624.02|621.62|624.26|621.86|624.3|621.9|623.87|621.47|0
1724801400000|2024-08-27 23:30:00|638.78|636.38|640.36|637.96|640.6|638.2|638.17|635.77|0
1724968500000|2024-08-29 21:55:00|624.15|621.75|623.83|621.43|624.26|621.86|623.51|621.11|0
1724801700000|2024-08-27 23:35:00|640.47|638.07|639.63|637.23|640.84|638.44|639.63|637.23|0
1724968800000|2024-08-29 22:00:00|623.94|621.54|623.7|621.3|626.5|624.1|623.21|620.81|0
1724802000000|2024-08-27 23:40:00|639.74|637.34|640.11|637.71|640.84|638.44|639.63|637.23|0
1724969100000|2024-08-29 22:05:00|622.85|620.45|619.81|617.41|622.85|620.45|617.02|614.62|0
1724802300000|2024-08-27 23:45:00|640.35|637.95|640.6|638.2|640.6|638.2|639.87|637.47|0
1724969400000|2024-08-29 22:10:00|619.69|617.29|620.54|618.14|621.88|619.48|618.72|616.32|0
1724802600000|2024-08-27 23:50:00|640.84|638.44|641.57|639.17|641.68|639.28|640.84|638.44|0
1724969700000|2024-08-29 22:15:00|620.91|618.51|622.72|620.32|623.34|620.94|620.54|618.14|0
1724802900000|2024-08-27 23:55:00|641.81|639.41|640.83|638.43|642.05|639.65|640.35|637.95|0
1724970000000|2024-08-29 22:20:00|622.36|619.96|620.42|618.02|623.09|620.69|619.44|617.04|0
1724803200000|2024-08-28 00:00:00|641.32|638.92|642.29|639.89|642.78|640.38|640.83|638.43|0
1724970300000|2024-08-29 22:25:00|620.66|618.26|621.87|619.47|622.12|619.72|619.93|617.53|0
1724803500000|2024-08-28 00:05:00|642.53|640.13|642.16|639.76|642.53|640.13|641.56|639.16|0
1724970600000|2024-08-29 22:30:00|621.75|619.35|621.14|618.74|622.36|619.96|620.9|618.5|0
1724803800000|2024-08-28 00:10:00|642.29|639.89|643.26|640.86|643.5|641.1|642.29|639.89|0
1724970900000|2024-08-29 22:35:00|621.26|618.86|621.14|618.74|621.26|618.86|620.41|618.01|0
1724804100000|2024-08-28 00:15:00|643|641.6|640.33|638.93|643|641.6|640.09|638.69|0
1724971200000|2024-08-29 22:40:00|620.9|618.5|621.87|619.47|621.98|619.58|620.65|618.25|0
1724804400000|2024-08-28 00:20:00|640.09|638.69|640.08|638.68|640.33|638.93|639.11|637.71|0
1724971500000|2024-08-29 22:45:00|621.74|619.34|620.65|618.25|621.87|619.47|619.92|617.52|0
1724804700000|2024-08-28 00:25:00|640.2|638.8|640.8|639.4|641.05|639.65|640.08|638.68|0
1724971800000|2024-08-29 22:50:00|620.52|618.12|620.41|618.01|621.14|618.74|620.16|617.76|0
1724805000000|2024-08-28 00:30:00|640.68|639.28|642.01|640.61|642.26|640.86|640.56|639.16|0
1724972100000|2024-08-29 22:55:00|620.28|617.88|620.76|618.36|620.89|618.49|620.16|617.76|0
1724805300000|2024-08-28 00:35:00|641.77|640.37|642.74|641.34|643.1|641.7|641.77|640.37|0
1724972400000|2024-08-29 23:00:00|620.65|618.25|619.79|617.39|620.65|618.25|618.94|616.54|0
1724805600000|2024-08-28 00:40:00|642.5|641.1|641.77|640.37|642.5|641.1|640.8|639.4|0
1724972700000|2024-08-29 23:05:00|619.67|617.27|620.89|618.49|621|618.6|619.43|617.03|0
1724805900000|2024-08-28 00:45:00|641.53|640.13|643.22|641.82|643.47|642.07|641.28|639.88|0
1724973000000|2024-08-29 23:10:00|621|618.6|621.61|619.21|621.61|619.21|620.64|618.24|0
1724806200000|2024-08-28 00:50:00|642.98|641.58|642.98|641.58|643.47|642.07|642.74|641.34|0
1724973300000|2024-08-29 23:15:00|621.49|619.09|621.24|618.84|621.86|619.46|620.88|618.48|0
1724806500000|2024-08-28 00:55:00|642.85|641.45|643.22|641.82|643.46|642.06|642.25|640.85|0
1724973600000|2024-08-29 23:20:00|621.13|618.73|622.1|619.7|622.83|620.43|621|618.6|0
1724806800000|2024-08-28 01:00:00|642.98|641.58|643.09|641.69|643.46|642.06|642.73|641.33|0
1724973900000|2024-08-29 23:25:00|622.21|619.81|622.34|619.94|622.58|620.18|621.61|619.21|0
1724807100000|2024-08-28 01:05:00|643.22|641.82|643.46|642.06|644.79|643.39|642.97|641.57|0
1724974200000|2024-08-29 23:30:00|622.21|619.81|620.39|617.99|622.21|619.81|620.15|617.75|0
1724807400000|2024-08-28 01:10:00|643.7|642.3|643.21|641.81|643.7|642.3|642.73|641.33|0
1724974500000|2024-08-29 23:35:00|620.26|617.86|619.9|617.5|621.12|618.72|619.9|617.5|0
1724807700000|2024-08-28 01:15:00|643.33|641.93|644.18|642.78|644.91|643.51|642.84|641.44|0
1724974800000|2024-08-29 23:40:00|620.02|617.62|620.39|617.99|620.63|618.23|619.42|617.02|0
1724808000000|2024-08-28 01:20:00|643.94|642.54|643.94|642.54|644.18|642.78|643.45|642.05|0
1724975100000|2024-08-29 23:45:00|620.26|617.86|621.84|619.44|622.09|619.69|619.9|617.5|0
1724808300000|2024-08-28 01:25:00|644.18|642.78|643.45|642.05|644.42|643.02|642.48|641.08|0
1724808600000|2024-08-28 01:30:00|643.21|641.81|641.75|640.35|643.21|641.81|641.38|639.98|0
1724808900000|2024-08-28 01:35:00|641.51|640.11|641.02|639.62|642.24|640.84|640.29|638.89|0
1724975400000|2024-08-29 23:50:00|621.72|619.32|620.14|617.74|621.96|619.56|619.66|617.26|0
1724809200000|2024-08-28 01:40:00|640.89|639.49|643.69|642.29|643.69|642.29|640.89|639.49|0
1724809500000|2024-08-28 01:45:00|643.45|642.05|642.96|641.56|643.93|642.53|642.96|641.56|0
1724975700000|2024-08-29 23:55:00|619.9|617.5|619.9|617.5|620.63|618.23|619.9|617.5|0
1724809800000|2024-08-28 01:50:00|642.72|641.32|643.44|642.04|644.29|642.89|642.72|641.32|0
1724810100000|2024-08-28 01:55:00|643.2|641.8|644.17|642.77|644.66|643.26|643.2|641.8|0
1724976000000|2024-08-30 00:00:00|620.38|617.98|616.98|614.58|620.38|617.98|616.49|614.09|0
1724810400000|2024-08-28 02:00:00|643.93|642.53|642.83|641.43|644.04|642.64|642.71|641.31|0
1724976300000|2024-08-30 00:05:00|616.74|614.34|614.79|612.39|617.22|614.82|613.82|611.42|0
1724810700000|2024-08-28 02:05:00|642.58|641.18|643.68|642.28|643.68|642.28|642.58|641.18|0
1724976600000|2024-08-30 00:10:00|614.67|612.27|613.82|611.42|615.52|613.12|613.58|611.18|0
1724811000000|2024-08-28 02:10:00|643.8|642.4|646.35|644.95|646.84|645.44|643.68|642.28|0
1724976900000|2024-08-30 00:15:00|613.56|612.16|614.62|613.22|615.59|614.19|613.56|612.16|0
1724811300000|2024-08-28 02:15:00|646.59|645.19|647.08|645.68|648.05|646.65|646.59|645.19|0
1724977200000|2024-08-30 00:20:00|614.74|613.34|616.8|615.4|616.8|615.4|614.62|613.22|0
1724811600000|2024-08-28 02:20:00|647.32|645.92|646.83|645.43|647.81|646.41|646.59|645.19|0
1724977500000|2024-08-30 00:25:00|616.92|615.52|620.93|619.53|621.42|620.02|616.8|615.4|0
1724811900000|2024-08-28 02:25:00|646.71|645.31|646.1|644.7|647.08|645.68|645.86|644.46|0
1724977800000|2024-08-30 00:30:00|620.69|619.29|621.9|620.5|623.23|621.83|620.69|619.29|0
1724812200000|2024-08-28 02:30:00|646.35|644.95|645.61|644.21|646.35|644.95|645.37|643.97|0
1724978100000|2024-08-30 00:35:00|622.26|620.86|622.14|620.74|623.12|621.72|621.66|620.26|0
1724812500000|2024-08-28 02:35:00|645.86|644.46|646.22|644.82|646.34|644.94|645.37|643.97|0
1724978400000|2024-08-30 00:40:00|622.02|620.62|622.63|621.23|622.74|621.34|621.9|620.5|0
1724812800000|2024-08-28 02:40:00|646.34|644.94|646.58|645.18|647.07|645.67|646.34|644.94|0
1724978700000|2024-08-30 00:45:00|622.5|621.1|622.26|620.86|622.63|621.23|621.53|620.13|0
1724813100000|2024-08-28 02:45:00|646.34|644.94|646.58|645.18|647.07|645.67|646.34|644.94|0
1724813400000|2024-08-28 02:50:00|646.7|645.3|646.82|645.42|646.82|645.42|646.34|644.94|0
1724979000000|2024-08-30 00:50:00|622.14|620.74|622.14|620.74|622.62|621.22|621.89|620.49|0
1724813700000|2024-08-28 02:55:00|646.58|645.18|646.82|645.42|647.31|645.91|646.58|645.18|0
1724979300000|2024-08-30 00:55:00|621.89|620.49|622.38|620.98|623.95|622.55|621.89|620.49|0
1724814000000|2024-08-28 03:00:00|646.58|645.18|647.3|645.9|647.55|646.15|646.58|645.18|0
1724979600000|2024-08-30 01:00:00|622.62|621.22|624.92|623.52|625.05|623.65|622.62|621.22|0
1724814300000|2024-08-28 03:05:00|647.06|645.66|647.06|645.66|647.3|645.9|646.82|645.42|0
1724979900000|2024-08-30 01:05:00|624.81|623.41|622.98|621.58|625.05|623.65|622.86|621.46|0
1724814600000|2024-08-28 03:10:00|646.93|645.53|646.57|645.17|647.55|646.15|646.57|645.17|0
1724980200000|2024-08-30 01:10:00|622.86|621.46|622.49|621.09|623.1|621.7|622.37|620.97|0
1724814900000|2024-08-28 03:15:00|646.82|645.42|646.08|644.68|647.06|645.66|646.08|644.68|0
1724980500000|2024-08-30 01:15:00|622.37|620.97|621.16|619.76|622.49|621.09|620.67|619.27|0
1724815200000|2024-08-28 03:20:00|646.33|644.93|646.81|645.41|647.06|645.66|646.33|644.93|0
1724980800000|2024-08-30 01:20:00|621.4|620|620.91|619.51|621.52|620.12|620.18|618.78|0
1724815500000|2024-08-28 03:25:00|646.57|645.17|646.57|645.17|646.69|645.29|645.84|644.44|0
1724981100000|2024-08-30 01:25:00|620.78|619.38|619.21|617.81|620.91|619.51|619.21|617.81|0
1724815800000|2024-08-28 03:30:00|646.32|644.92|646.32|644.92|646.44|645.04|645.59|644.19|0
1724981400000|2024-08-30 01:30:00|619.45|618.05|621.39|619.99|621.64|620.24|619.21|617.81|0
1724816100000|2024-08-28 03:35:00|646.57|645.17|646.32|644.92|646.57|645.17|646.08|644.68|0
1724981700000|2024-08-30 01:35:00|621.51|620.11|622.85|621.45|622.85|621.45|621.02|619.62|0
1724816400000|2024-08-28 03:40:00|646.44|645.04|646.32|644.92|646.56|645.16|646.08|644.68|0
1724982000000|2024-08-30 01:40:00|623.09|621.69|622.72|621.32|623.45|622.05|622.36|620.96|0
1724816700000|2024-08-28 03:45:00|646.44|645.04|647.29|645.89|647.29|645.89|646.44|645.04|0
1724817000000|2024-08-28 03:50:00|647.05|645.65|646.43|645.03|647.29|645.89|646.32|644.92|0
1724817300000|2024-08-28 03:55:00|646.56|645.16|647.04|645.64|647.04|645.64|646.56|645.16|0
1724982300000|2024-08-30 01:45:00|622.85|621.45|622.36|620.96|623.69|622.29|622.12|620.72|0
1724817600000|2024-08-28 04:00:00|647.29|645.89|647.53|646.13|647.53|646.13|647.04|645.64|0
1724982600000|2024-08-30 01:50:00|622.48|621.08|622.84|621.44|623.33|621.93|622.36|620.96|0
1724817900000|2024-08-28 04:05:00|647.4|646|647.16|645.76|647.4|646|646.8|645.4|0
1724982900000|2024-08-30 01:55:00|622.6|621.2|621.14|619.74|622.84|621.44|620.9|619.5|0
1724818200000|2024-08-28 04:10:00|647.04|645.64|647.28|645.88|647.52|646.12|647.04|645.64|0
1724983200000|2024-08-30 02:00:00|621.26|619.86|623.33|621.93|623.81|622.41|620.77|619.37|0
1724818500000|2024-08-28 04:15:00|647.52|646.12|648.13|646.73|648.13|646.73|647.28|645.88|0
1724983500000|2024-08-30 02:05:00|623.08|621.68|622.11|620.71|623.08|621.68|621.38|619.98|0
1724818800000|2024-08-28 04:20:00|648.01|646.61|647.76|646.36|648.01|646.61|647.76|646.36|0
1724983800000|2024-08-30 02:10:00|621.87|620.47|622.35|620.95|623.08|621.68|621.62|620.22|0
1724819100000|2024-08-28 04:25:00|648.01|646.61|649.22|647.82|649.22|647.82|648.01|646.61|0
1724984100000|2024-08-30 02:15:00|622.22|620.82|623.32|621.92|623.32|621.92|622.11|620.71|0
1724819400000|2024-08-28 04:30:00|649.09|647.69|648.98|647.58|649.71|648.31|648.98|647.58|0
1724819700000|2024-08-28 04:35:00|649.09|647.69|649.19|647.79|649.31|647.91|648.73|647.33|0
1724820000000|2024-08-28 04:40:00|649.07|647.67|649.44|648.04|649.68|648.28|648.95|647.55|0
1724984400000|2024-08-30 02:20:00|623.44|622.04|625.02|623.62|625.02|623.62|623.08|621.68|0
1724820300000|2024-08-28 04:45:00|649.19|647.79|649.19|647.79|649.43|648.03|648.95|647.55|0
1724984700000|2024-08-30 02:25:00|625.14|623.74|625.62|624.22|625.99|624.59|625.02|623.62|0
1724820600000|2024-08-28 04:50:00|648.95|647.55|649.43|648.03|649.68|648.28|648.95|647.55|0
1724985000000|2024-08-30 02:30:00|625.75|624.35|626.23|624.83|626.97|625.57|625.51|624.11|0
1724820900000|2024-08-28 04:55:00|649.19|647.79|648.94|647.54|649.19|647.79|648.94|647.54|0
1724985300000|2024-08-30 02:35:00|625.99|624.59|626.23|624.83|626.72|625.32|625.99|624.59|0
1724821200000|2024-08-28 05:00:00|649.06|647.66|648.21|646.81|649.3|647.9|648.21|646.81|0
1724985600000|2024-08-30 02:40:00|625.99|624.59|626.47|625.07|626.72|625.32|625.99|624.59|0
1724821500000|2024-08-28 05:05:00|647.97|646.57|647.73|646.33|648.21|646.81|647.24|645.84|0
1724985900000|2024-08-30 02:45:00|626.59|625.19|626.72|625.32|626.83|625.43|626.23|624.83|0
1724821800000|2024-08-28 05:10:00|647.48|646.08|647.97|646.57|647.97|646.57|647.48|646.08|0
1724986200000|2024-08-30 02:50:00|626.83|625.43|626.34|624.94|626.96|625.56|626.23|624.83|0
1724822100000|2024-08-28 05:15:00|647.72|646.32|648.21|646.81|648.21|646.81|647.24|645.84|0
1724986500000|2024-08-30 02:55:00|626.23|624.83|627.2|625.8|627.69|626.29|625.61|624.21|0
1724822400000|2024-08-28 05:20:00|648.08|646.68|647.96|646.56|648.08|646.68|647.48|646.08|0
1724822700000|2024-08-28 05:25:00|648.21|646.81|648.69|647.29|648.93|647.53|648.21|646.81|0
1724986800000|2024-08-30 03:00:00|627.32|625.92|626.1|624.7|627.69|626.29|625.5|624.1|0
1724823000000|2024-08-28 05:30:00|648.56|647.16|647.96|646.56|648.69|647.29|647.48|646.08|0
1724987100000|2024-08-30 03:05:00|625.98|624.58|624.03|622.63|625.98|624.58|623.79|622.39|0
1724823300000|2024-08-28 05:35:00|648.2|646.8|648.93|647.53|648.93|647.53|647.96|646.56|0
1724987400000|2024-08-30 03:10:00|624.28|622.88|623.55|622.15|624.52|623.12|623.3|621.9|0
1724823600000|2024-08-28 05:40:00|648.8|647.4|648.2|646.8|649.17|647.77|647.23|645.83|0
1724987700000|2024-08-30 03:15:00|623.66|622.26|623.3|621.9|623.79|622.39|623.3|621.9|0
1724823900000|2024-08-28 05:45:00|648.07|646.67|647.59|646.19|648.44|647.04|647.59|646.19|0
1724824200000|2024-08-28 05:50:00|647.71|646.31|648.56|647.16|648.92|647.52|647.71|646.31|0
1724988000000|2024-08-30 03:20:00|623.54|622.14|622.33|620.93|623.54|622.14|622.2|620.8|0
1724824500000|2024-08-28 05:55:00|648.68|647.28|649.17|647.77|649.41|648.01|648.44|647.04|0
1724988300000|2024-08-30 03:25:00|622.57|621.17|622.81|621.41|623.54|622.14|622.57|621.17|0
1724824800000|2024-08-28 06:00:00|648.92|647.52|648.92|647.52|649.17|647.77|648.44|647.04|0
1724988600000|2024-08-30 03:30:00|623.05|621.65|623.3|621.9|623.3|621.9|622.81|621.41|0
1724825100000|2024-08-28 06:05:00|649.41|648.01|649.65|648.25|649.89|648.49|649.16|647.76|0
1724988900000|2024-08-30 03:35:00|623.54|622.14|622.56|621.16|623.78|622.38|622.32|620.92|0
1724825400000|2024-08-28 06:10:00|649.76|648.36|649.16|647.76|650.13|648.73|649.16|647.76|0
1724989200000|2024-08-30 03:40:00|622.44|621.04|622.08|620.68|622.56|621.16|620.38|618.98|0
1724825700000|2024-08-28 06:15:00|649.03|647.63|649.4|648|649.4|648|647.95|646.55|0
1724826000000|2024-08-28 06:20:00|649.03|647.63|649.64|648.24|650.13|648.73|648.92|647.52|0
1724826300000|2024-08-28 06:25:00|649.76|648.36|650.13|648.73|650.13|648.73|649.64|648.24|0
1724826600000|2024-08-28 06:30:00|649.88|648.48|650.85|649.45|650.85|649.45|649.88|648.48|0
1724989500000|2024-08-30 03:45:00|621.95|620.55|622.56|621.16|623.29|621.89|621.83|620.43|0
1724826900000|2024-08-28 06:35:00|650.73|649.33|650.37|648.97|650.85|649.45|650.12|648.72|0
1724827200000|2024-08-28 06:40:00|650.48|649.08|650.36|648.96|650.85|649.45|650.36|648.96|0
1724827500000|2024-08-28 06:45:00|650.12|648.72|650.61|649.21|651.09|649.69|650.12|648.72|0
1724989800000|2024-08-30 03:50:00|622.68|621.28|623.29|621.89|624.02|622.62|622.56|621.16|0
1724827800000|2024-08-28 06:50:00|650.36|648.96|650.6|649.2|651.09|649.69|650.36|648.96|0
1724828100000|2024-08-28 06:55:00|650.85|649.45|650.36|648.96|650.85|649.45|650.12|648.72|0
1724990100000|2024-08-30 03:55:00|623.04|621.64|623.77|622.37|624.02|622.62|622.92|621.52|0
1724828400000|2024-08-28 07:00:00|650.48|649.08|650.36|648.96|650.72|649.32|649.63|648.23|0
1724990400000|2024-08-30 04:00:00|624.02|622.62|622.88|621.48|624.26|622.86|622.31|620.91|0
1724828700000|2024-08-28 07:05:00|650.6|649.2|650.11|648.71|650.6|649.2|649.39|647.99|0
1724990700000|2024-08-30 04:05:00|623|621.6|622.88|621.48|623.13|621.73|622.64|621.24|0
1724829000000|2024-08-28 07:10:00|650.23|648.83|649.87|648.47|650.36|648.96|649.63|648.23|0
1724829300000|2024-08-28 07:15:00|649.63|648.23|649.5|648.1|650.11|648.71|649.38|647.98|0
1724829600000|2024-08-28 07:20:00|649.62|648.22|649.14|647.74|649.74|648.34|649.14|647.74|0
1724991000000|2024-08-30 04:10:00|622.76|621.36|622.51|621.11|623.37|621.97|622.4|621|0
1724829900000|2024-08-28 07:25:00|649.38|647.98|649.38|647.98|649.49|648.09|648.89|647.49|0
1724991300000|2024-08-30 04:15:00|622.4|621|621.91|620.51|622.88|621.48|621.42|620.02|0
1724830200000|2024-08-28 07:30:00|649.62|648.22|647.67|646.27|649.62|648.22|647.43|646.03|0
1724991600000|2024-08-30 04:20:00|622.15|620.75|622.63|621.23|622.88|621.48|621.91|620.51|0
1724830500000|2024-08-28 07:35:00|647.43|646.03|648.4|647|648.4|647|646.46|645.06|0
1724991900000|2024-08-30 04:25:00|622.39|620.99|621.66|620.26|622.88|621.48|621.66|620.26|0
1724830800000|2024-08-28 07:40:00|648.28|646.88|647.91|646.51|648.4|647|647.19|645.79|0
1724992200000|2024-08-30 04:30:00|621.42|620.02|623.12|621.72|623.36|621.96|621.42|620.02|0
1724831100000|2024-08-28 07:45:00|647.67|646.27|647.67|646.27|647.79|646.39|646.7|645.3|0
1724992500000|2024-08-30 04:35:00|623.23|621.83|624.33|622.93|624.33|622.93|623.12|621.72|0
1724831400000|2024-08-28 07:50:00|647.91|646.51|648.64|647.24|648.64|647.24|647.67|646.27|0
1724992800000|2024-08-30 04:40:00|624.09|622.69|625.3|623.9|625.55|624.15|624.09|622.69|0
1724831700000|2024-08-28 07:55:00|648.88|647.48|649.61|648.21|650.1|648.7|648.88|647.48|0
1724832000000|2024-08-28 08:00:00|649.37|647.97|650.34|648.94|650.34|648.94|648.88|647.48|0
1724993100000|2024-08-30 04:45:00|625.42|624.02|625.79|624.39|626.27|624.87|625.06|623.66|0
1724832300000|2024-08-28 08:05:00|650.21|648.81|648.15|646.75|650.58|649.18|648.15|646.75|0
1724993400000|2024-08-30 04:50:00|626.03|624.63|625.54|624.14|626.52|625.12|625.54|624.14|0
1724832600000|2024-08-28 08:10:00|648.26|646.86|648.15|646.75|648.63|647.23|646.69|645.29|0
1724993700000|2024-08-30 04:55:00|625.41|624.01|625.78|624.38|625.78|624.38|625.17|623.77|0
1724832900000|2024-08-28 08:15:00|647.66|646.26|649.12|647.72|649.6|648.2|647.66|646.26|0
1724833200000|2024-08-28 08:20:00|649.23|647.83|649.36|647.96|650.09|648.69|649.23|647.83|0
1724994000000|2024-08-30 05:00:00|625.66|624.26|625.54|624.14|626.03|624.63|624.68|623.28|0
1724833500000|2024-08-28 08:25:00|649.6|648.2|649.84|648.44|650.09|648.69|648.63|647.23|0
1724833800000|2024-08-28 08:30:00|650.08|648.68|651.78|650.38|651.78|650.38|649.84|648.44|0
1724994300000|2024-08-30 05:05:00|625.78|624.38|625.05|623.65|626.02|624.62|624.81|623.41|0
1724834100000|2024-08-28 08:35:00|652.03|650.63|653.24|651.84|653.48|652.08|651.78|650.38|0
1724994600000|2024-08-30 05:10:00|625.17|623.77|625.16|623.76|625.54|624.14|624.8|623.4|0
1724834400000|2024-08-28 08:40:00|653|651.6|653.97|652.57|653.97|652.57|653|651.6|0
1724994900000|2024-08-30 05:15:00|625.05|623.65|624.8|623.4|625.05|623.65|624.32|622.92|0
1724834700000|2024-08-28 08:45:00|653.84|652.44|653.72|652.32|654.46|653.06|653.72|652.32|0
1724995200000|2024-08-30 05:20:00|624.92|623.52|624.19|622.79|625.29|623.89|623.59|622.19|0
1724835000000|2024-08-28 08:50:00|653.97|652.57|654.45|653.05|654.45|653.05|653.72|652.32|0
1724995500000|2024-08-30 05:25:00|624.31|622.91|624.07|622.67|625.29|623.89|623.83|622.43|0
1724835300000|2024-08-28 08:55:00|654.21|652.81|653.96|652.56|654.7|653.3|653.72|652.32|0
1724835600000|2024-08-28 09:00:00|654.21|652.81|654.45|653.05|654.94|653.54|653.96|652.56|0
1724995800000|2024-08-30 05:30:00|624.31|622.91|624.07|622.67|625.04|623.64|624.07|622.67|0
1724835900000|2024-08-28 09:05:00|654.21|652.81|653.72|652.32|654.45|653.05|653.59|652.19|0
1724996100000|2024-08-30 05:35:00|624.31|622.91|627.34|625.94|627.34|625.94|624.31|622.91|0
1724836200000|2024-08-28 09:10:00|653.47|652.07|652.74|651.34|653.72|652.32|652.5|651.1|0
1724996400000|2024-08-30 05:40:00|627.47|626.07|628.44|627.04|628.44|627.04|626.74|625.34|0
1724836500000|2024-08-28 09:15:00|652.99|651.59|653.23|651.83|653.96|652.56|652.5|651.1|0
1724996700000|2024-08-30 05:45:00|628.69|627.29|627.71|626.31|628.69|627.29|627.47|626.07|0
1724836800000|2024-08-28 09:20:00|653.47|652.07|653.96|652.56|653.96|652.56|652.98|651.58|0
1724997000000|2024-08-30 05:50:00|627.83|626.43|628.07|626.67|628.44|627.04|627.58|626.18|0
1724837100000|2024-08-28 09:25:00|654.2|652.8|654.44|653.04|654.93|653.53|653.96|652.56|0
1724997300000|2024-08-30 05:55:00|628.2|626.8|624.79|623.39|628.68|627.28|624.06|622.66|0
1724837400000|2024-08-28 09:30:00|654.31|652.91|652.98|651.58|654.44|653.04|652.74|651.34|0
1724997600000|2024-08-30 06:00:00|625.76|624.36|626.98|625.58|626.98|625.58|624.3|622.9|0
1724837700000|2024-08-28 09:35:00|653.1|651.7|652.49|651.09|653.47|652.07|652.25|650.85|0
1724997900000|2024-08-30 06:05:00|627.22|625.82|628.68|627.28|629.16|627.76|626.97|625.57|0
1724838000000|2024-08-28 09:40:00|652.61|651.21|651.76|650.36|652.73|651.33|651.03|649.63|0
1724998200000|2024-08-30 06:10:00|628.92|627.52|629.16|627.76|629.28|627.88|627.7|626.3|0
1724838300000|2024-08-28 09:45:00|652|650.6|652|650.6|652.25|650.85|651.63|650.23|0
1724998500000|2024-08-30 06:15:00|628.92|627.52|628.76|627.36|629.04|627.64|628.03|626.63|0
1724838600000|2024-08-28 09:50:00|652.12|650.72|652.49|651.09|652.73|651.33|651.51|650.11|0
1724998800000|2024-08-30 06:20:00|628.52|627.12|628.28|626.88|628.76|627.36|627.54|626.14|0
1724838900000|2024-08-28 09:55:00|652.73|651.33|652.73|651.33|652.73|651.33|652.48|651.08|0
1724999100000|2024-08-30 06:25:00|628.52|627.12|628.52|627.12|629.01|627.61|628.27|626.87|0
1724839200000|2024-08-28 10:00:00|652.97|651.57|652.48|651.08|653.21|651.81|652.48|651.08|0
1724999400000|2024-08-30 06:30:00|628.39|626.99|629|627.6|629.49|628.09|628.03|626.63|0
1724839500000|2024-08-28 10:05:00|652.97|651.57|652.72|651.32|652.97|651.57|652.36|650.96|0
1724999700000|2024-08-30 06:35:00|629.12|627.72|626.81|625.41|629.12|627.72|626.2|624.8|0
1724839800000|2024-08-28 10:10:00|652.84|651.44|652.72|651.32|652.84|651.44|651.51|650.11|0
1725000000000|2024-08-30 06:40:00|627.05|625.65|628.27|626.87|628.51|627.11|626.56|625.16|0
1724840100000|2024-08-28 10:15:00|652.48|651.08|651.75|650.35|652.48|651.08|651.75|650.35|0
1725000300000|2024-08-30 06:45:00|627.29|625.89|626.32|624.92|628.51|627.11|626.32|624.92|0
1724840400000|2024-08-28 10:20:00|651.99|650.59|651.99|650.59|652.72|651.32|651.5|650.1|0
1725000600000|2024-08-30 06:50:00|626.44|625.04|627.05|625.65|627.53|626.13|625.83|624.43|0
1724840700000|2024-08-28 10:25:00|651.75|650.35|652.23|650.83|652.48|651.08|651.75|650.35|0
1725000900000|2024-08-30 06:55:00|626.92|625.52|625.83|624.43|627.53|626.13|625.83|624.43|0
1724841000000|2024-08-28 10:30:00|652.47|651.07|651.74|650.34|652.59|651.19|651.26|649.86|0
1725001200000|2024-08-30 07:00:00|626.56|625.16|626.07|624.67|627.53|626.13|626.07|624.67|0
1724841300000|2024-08-28 10:35:00|651.5|650.1|650.77|649.37|651.98|650.58|650.77|649.37|0
1725001500000|2024-08-30 07:05:00|625.94|624.54|625.82|624.42|627.77|626.37|625.09|623.69|0
1724841600000|2024-08-28 10:40:00|650.53|649.13|651.37|649.97|651.5|650.1|650.53|649.13|0
1725001800000|2024-08-30 07:10:00|625.58|624.18|626.07|624.67|626.18|624.78|624.61|623.21|0
1724841900000|2024-08-28 10:45:00|651.5|650.1|651.98|650.58|652.47|651.07|651.5|650.1|0
1725002100000|2024-08-30 07:15:00|625.94|624.54|628.74|627.34|629.47|628.07|625.82|624.42|0
1724842200000|2024-08-28 10:50:00|651.74|650.34|651.12|649.72|651.74|650.34|650.28|648.88|0
1724842500000|2024-08-28 10:55:00|651.01|649.61|651|649.6|651.25|649.85|650.52|649.12|0
1724842800000|2024-08-28 11:00:00|650.76|649.36|649.3|647.9|651.49|650.09|649.18|647.78|0
1724843100000|2024-08-28 11:05:00|649.42|648.02|649.54|648.14|649.79|648.39|648.33|646.93|0
1725002400000|2024-08-30 07:20:00|628.62|627.22|628.25|626.85|629.23|627.83|627.53|626.13|0
1724843400000|2024-08-28 11:10:00|649.79|648.39|649.54|648.14|649.9|648.5|648.81|647.41|0
1725002700000|2024-08-30 07:25:00|628.01|626.61|630.45|629.05|630.69|629.29|628.01|626.61|0
1724843700000|2024-08-28 11:15:00|649.41|648.01|649.54|648.14|649.78|648.38|648.81|647.41|0
1725003000000|2024-08-30 07:30:00|630.69|629.29|633.24|631.84|633.37|631.97|630.69|629.29|0
1724844000000|2024-08-28 11:20:00|649.3|647.9|650.27|648.87|651|649.6|649.3|647.9|0
1725003300000|2024-08-30 07:35:00|633.37|631.97|635.32|633.92|635.32|633.92|632.64|631.24|0
1724844300000|2024-08-28 11:25:00|650.51|649.11|648.32|646.92|650.51|649.11|648.32|646.92|0
1725003600000|2024-08-30 07:40:00|635.07|633.67|638|636.6|638.24|636.84|633.97|632.57|0
1724844600000|2024-08-28 11:30:00|648.44|647.04|648.56|647.16|649.29|647.89|648.32|646.92|0
1725003900000|2024-08-30 07:45:00|638.24|636.84|634.83|633.43|638.24|636.84|634.83|633.43|0
1724844900000|2024-08-28 11:35:00|648.32|646.92|649.67|648.27|649.79|648.39|647.83|646.43|0
1725004200000|2024-08-30 07:50:00|634.58|633.18|635.43|634.03|635.67|634.27|633.61|632.21|0
1724845200000|2024-08-28 11:40:00|649.91|648.51|648.81|647.41|649.91|648.51|648.45|647.05|0
1725004500000|2024-08-30 07:55:00|635.56|634.16|635.31|633.91|637.02|635.62|635.31|633.91|0
1724845500000|2024-08-28 11:45:00|648.7|647.3|647.48|646.08|648.94|647.54|646.99|645.59|0
1724845800000|2024-08-28 11:50:00|647.24|645.84|646.26|644.86|647.48|646.08|644.81|643.41|0
1725004800000|2024-08-30 08:00:00|635.56|634.16|635.07|633.67|637.02|635.62|634.58|633.18|0
1724846100000|2024-08-28 11:55:00|645.78|644.38|643.84|642.44|645.78|644.38|642.38|640.98|0
1724846400000|2024-08-28 12:00:00|644.08|642.68|643.83|642.43|644.92|643.52|643.35|641.95|0
1724846700000|2024-08-28 12:05:00|643.35|641.95|642.62|641.22|644.32|642.92|642.62|641.22|0
1725005100000|2024-08-30 08:05:00|635.31|633.91|634.33|632.93|636.77|635.37|633.85|632.45|0
1724847000000|2024-08-28 12:10:00|642.38|640.98|641.65|640.25|642.62|641.22|641.16|639.76|0
1725005400000|2024-08-30 08:10:00|634.58|633.18|636.04|634.64|636.28|634.88|634.58|633.18|0
1724847300000|2024-08-28 12:15:00|641.89|640.49|644.56|643.16|645.28|643.88|641.65|640.25|0
1725005700000|2024-08-30 08:15:00|635.55|634.15|636.28|634.88|637.75|636.35|635.31|633.91|0
1724847600000|2024-08-28 12:20:00|644.8|643.4|644.55|643.15|645.16|643.76|643.58|642.18|0
1725006000000|2024-08-30 08:20:00|636.04|634.64|636.12|634.72|636.12|634.72|635.06|633.66|0
1724847900000|2024-08-28 12:25:00|644.31|642.91|645.52|644.12|645.52|644.12|644.07|642.67|0
1725006300000|2024-08-30 08:25:00|636.37|634.97|637.34|635.94|637.83|636.43|636.37|634.97|0
1724848200000|2024-08-28 12:30:00|645.04|643.64|646.49|645.09|646.49|645.09|644.8|643.4|0
1725006600000|2024-08-30 08:30:00|637.59|636.19|637.1|635.7|637.59|636.19|635.88|634.48|0
1724848500000|2024-08-28 12:35:00|646.74|645.34|646.01|644.61|646.74|645.34|645.52|644.12|0
1725006900000|2024-08-30 08:35:00|637.21|635.81|637.1|635.7|638.56|637.16|635.88|634.48|0
1724848800000|2024-08-28 12:40:00|646.12|644.72|646.25|644.85|647.22|645.82|645.76|644.36|0
1725007200000|2024-08-30 08:40:00|637.34|635.94|637.34|635.94|637.83|636.43|636.36|634.96|0
1724849100000|2024-08-28 12:45:00|646|644.6|645.27|643.87|646|644.6|645.03|643.63|0
1725007500000|2024-08-30 08:45:00|637.58|636.18|636.85|635.45|638.8|637.4|636.6|635.2|0
1724849400000|2024-08-28 12:50:00|645.03|643.63|646.24|644.84|646.24|644.84|644.79|643.39|0
1725007800000|2024-08-30 08:50:00|637.34|635.94|636.36|634.96|637.82|636.42|635.38|633.98|0
1724849700000|2024-08-28 12:55:00|646.73|645.33|647.21|645.81|647.7|646.3|646.48|645.08|0
1725008100000|2024-08-30 08:55:00|635.87|634.47|635.87|634.47|635.87|634.47|634.77|633.37|0
1724850000000|2024-08-28 13:00:00|646.97|645.57|647.81|646.41|648.3|646.9|646.24|644.84|0
1725008400000|2024-08-30 09:00:00|635.63|634.23|636.6|635.2|637.09|635.69|635.25|633.85|0
1724850300000|2024-08-28 13:05:00|647.7|646.3|646.48|645.08|647.94|646.54|644.54|643.14|0
1725008700000|2024-08-30 09:05:00|636.36|634.96|636.11|634.71|636.6|635.2|635.14|633.74|0
1724850600000|2024-08-28 13:10:00|646.72|645.32|643.57|642.17|647.21|645.81|643.08|641.68|0
1725009000000|2024-08-30 09:10:00|636.35|634.95|637.33|635.93|637.33|635.93|635.87|634.47|0
1724850900000|2024-08-28 13:15:00|644.05|642.65|643.32|641.92|644.05|642.65|641.38|639.98|0
1724851200000|2024-08-28 13:20:00|643.56|642.16|643.56|642.16|645.02|643.62|642.71|641.31|0
1724851500000|2024-08-28 13:25:00|643.32|641.92|644.77|643.37|644.77|643.37|642.59|641.19|0
1724851800000|2024-08-28 13:30:00|644.53|643.13|643.92|642.52|648.9|647.5|643.67|642.27|0
1724852100000|2024-08-28 13:35:00|643.56|642.16|642.1|640.7|644.29|642.89|640.16|638.76|0
1724852400000|2024-08-28 13:40:00|641.86|640.46|642.34|640.94|647.68|646.28|641.37|639.97|0
1724852700000|2024-08-28 13:45:00|641.86|640.46|640.64|639.24|643.55|642.15|638.94|637.54|0
1724853000000|2024-08-28 13:50:00|640.4|639|644.52|643.12|645.74|644.34|640.4|639|0
1724853300000|2024-08-28 13:55:00|644.76|643.36|643.31|641.91|646.46|645.06|643.31|641.91|0
1724853600000|2024-08-28 14:00:00|642.34|640.94|641.85|640.45|643.06|641.66|639.18|637.78|0
1724853900000|2024-08-28 14:05:00|640.88|639.48|642.57|641.17|644.52|643.12|637.24|635.84|0
1724854200000|2024-08-28 14:10:00|642.82|641.42|640.87|639.47|643.54|642.14|640.15|638.75|0
1724854500000|2024-08-28 14:15:00|640.39|638.99|643.54|642.14|643.79|642.39|640.15|638.75|0
1724854800000|2024-08-28 14:20:00|643.3|641.9|642.57|641.17|644.27|642.87|638.93|637.53|0
1724855100000|2024-08-28 14:25:00|642.33|640.93|643.41|642.01|645.24|643.84|642.08|640.68|0
1724855400000|2024-08-28 14:30:00|643.3|641.9|641.11|639.71|645.48|644.08|641.11|639.71|0
1724855700000|2024-08-28 14:35:00|640.38|638.98|642.38|640.98|644.56|643.16|640.14|638.74|0
1724856000000|2024-08-28 14:40:00|642.62|641.22|635.09|633.69|642.86|641.46|633.64|632.24|0
1724856300000|2024-08-28 14:45:00|634.37|632.97|630.73|629.33|635.82|634.42|627.82|626.42|0
1724856600000|2024-08-28 14:50:00|630.49|629.09|634.09|632.69|634.34|632.94|629.27|627.87|0
1724856900000|2024-08-28 14:55:00|633.85|632.45|629.73|628.33|634.34|632.94|629.73|628.33|0
1724857200000|2024-08-28 15:00:00|628.52|627.12|625.85|624.45|628.76|627.36|621.98|620.58|0
1724857500000|2024-08-28 15:05:00|626.09|624.69|627.79|626.39|629|627.6|625.12|623.72|0
1724857800000|2024-08-28 15:10:00|627.06|625.66|616.28|614.88|627.54|626.14|614.72|613.32|0
1724858100000|2024-08-28 15:15:00|616.04|614.64|611.99|610.59|617.79|616.39|611.03|609.63|0
1724858400000|2024-08-28 15:20:00|611.75|610.35|612.29|610.89|614.65|613.25|611.03|609.63|0
1724858700000|2024-08-28 15:25:00|612.17|610.77|616.82|615.42|617.06|615.66|611.68|610.28|0
1724859000000|2024-08-28 15:30:00|616.34|614.94|613.45|612.05|616.34|614.94|611.28|609.88|0
1724859300000|2024-08-28 15:35:00|613.69|612.29|616.58|615.18|617.78|616.38|613.21|611.81|0
1724859600000|2024-08-28 15:40:00|615.85|614.45|613.68|612.28|615.85|614.45|612|610.6|0
1724859900000|2024-08-28 15:45:00|613.93|612.53|613.44|612.04|615.61|614.21|612|610.6|0
1724860200000|2024-08-28 15:50:00|612.96|611.56|617.53|616.13|617.77|616.37|612.72|611.32|0
1724860500000|2024-08-28 15:55:00|617.05|615.65|618.25|616.85|619.22|617.82|614.4|613|0
1724860800000|2024-08-28 16:00:00|618.01|616.61|618.01|616.61|619.94|618.54|616.57|615.17|0
1724861100000|2024-08-28 16:05:00|617.77|616.37|615.36|613.96|617.77|616.37|613.19|611.79|0
1724861400000|2024-08-28 16:10:00|615.12|613.72|615.84|614.44|616.32|614.92|612.71|611.31|0
1724861700000|2024-08-28 16:15:00|615.36|613.96|613.19|611.79|615.36|613.96|607.9|606.5|0
1724862000000|2024-08-28 16:20:00|613.06|611.66|605.73|604.33|613.43|612.03|603.33|601.93|0
1724862300000|2024-08-28 16:25:00|605.49|604.09|608.85|607.45|609.57|608.17|605.25|603.85|0
1724862600000|2024-08-28 16:30:00|608.37|606.97|612.22|610.82|614.63|613.23|607.17|605.77|0
1724862900000|2024-08-28 16:35:00|611.98|610.58|613.18|611.78|614.5|613.1|611.26|609.86|0
1724863200000|2024-08-28 16:40:00|612.94|611.54|615.1|613.7|615.82|614.42|612.46|611.06|0
1724863500000|2024-08-28 16:45:00|614.86|613.46|613.9|612.5|615.1|613.7|613.42|612.02|0
1724863800000|2024-08-28 16:50:00|613.66|612.26|617.99|616.59|618.71|617.31|613.41|612.01|0
1724864100000|2024-08-28 16:55:00|618.23|616.83|619.3|617.9|620.27|618.87|618.23|616.83|0
1724864400000|2024-08-28 17:00:00|619.18|617.78|619.78|618.38|622.43|621.03|618.1|616.7|0
1724864700000|2024-08-28 17:05:00|620.02|618.62|620.02|618.62|620.99|619.59|618.58|617.18|0
1724865000000|2024-08-28 17:10:00|620.26|618.86|611.35|609.95|620.26|618.86|610.63|609.23|0
1724865300000|2024-08-28 17:15:00|611.59|610.19|612.07|610.67|613.76|612.36|611.11|609.71|0
1724865600000|2024-08-28 17:20:00|611.83|610.43|611.35|609.95|613.27|611.87|610.87|609.47|0
1724865900000|2024-08-28 17:25:00|610.98|609.58|613.51|612.11|613.87|612.47|610.63|609.23|0
1724866200000|2024-08-28 17:30:00|613.03|611.63|616.16|614.76|616.4|615|612.79|611.39|0
1724866500000|2024-08-28 17:35:00|616.4|615|612.3|610.9|616.64|615.24|612.3|610.9|0
1724866800000|2024-08-28 17:40:00|612.06|610.66|609.42|608.02|613.27|611.87|608.7|607.3|0
1724867100000|2024-08-28 17:45:00|609.66|608.26|605.33|603.93|610.62|609.22|604.37|602.97|0
1724867400000|2024-08-28 17:50:00|605.57|604.17|599.09|597.69|606.77|605.37|598.37|596.97|0
1724867700000|2024-08-28 17:55:00|599.33|597.93|588.04|586.64|599.52|598.12|587.33|585.93|0
1724868000000|2024-08-28 18:00:00|588.52|587.12|588.77|587.37|590.58|589.18|585.66|584.26|0
1724868300000|2024-08-28 18:05:00|588.53|587.13|596.06|594.66|597.35|595.95|588.53|587.13|0
1724868600000|2024-08-28 18:10:00|595.82|594.42|593.67|592.27|596.78|595.38|593.19|591.79|0
1724868900000|2024-08-28 18:15:00|593.91|592.51|593.19|591.79|595.1|593.7|592.23|590.83|0
1724869200000|2024-08-28 18:20:00|592.95|591.55|594.02|592.62|596.29|594.89|592.95|591.55|0
1724869500000|2024-08-28 18:25:00|593.9|592.5|592.23|590.83|594.62|593.22|590.56|589.16|0
1724869800000|2024-08-28 18:30:00|591.99|590.59|592.46|591.06|593.9|592.5|590.79|589.39|0
1724870100000|2024-08-28 18:35:00|592.7|591.3|594.01|592.61|594.25|592.85|591.27|589.87|0
1724870400000|2024-08-28 18:40:00|594.25|592.85|592.57|591.17|596.16|594.76|591.73|590.33|0
1724870700000|2024-08-28 18:45:00|592.81|591.41|592.09|590.69|593.29|591.89|590.42|589.02|0
1724871000000|2024-08-28 18:50:00|591.61|590.21|605.48|604.08|606.2|604.8|591.61|590.21|0
1724871300000|2024-08-28 18:55:00|605|603.6|614.89|613.49|615.62|614.22|605|603.6|0
1724871600000|2024-08-28 19:00:00|613.93|612.53|619.46|618.06|621.15|619.75|613.93|612.53|0
1724871900000|2024-08-28 19:05:00|618.74|617.34|610.56|609.16|618.74|617.34|609.12|607.72|0
1724872200000|2024-08-28 19:10:00|611.76|610.36|608.88|607.48|612.48|611.08|606.12|604.72|0
1724872500000|2024-08-28 19:15:00|609.12|607.72|612.96|611.56|613.44|612.04|609.12|607.72|0
1724872800000|2024-08-28 19:20:00|613.44|612.04|613.92|612.52|615.61|614.21|611.15|609.75|0
1724873100000|2024-08-28 19:25:00|614.64|613.24|619.93|618.53|620.17|618.77|614.64|613.24|0
1724873400000|2024-08-28 19:30:00|619.21|617.81|618.25|616.85|621.62|620.22|617.52|616.12|0
1724873700000|2024-08-28 19:35:00|618|616.6|616.32|614.92|618.97|617.57|615.12|613.72|0
1724874000000|2024-08-28 19:40:00|616.19|614.79|619.44|618.04|619.69|618.29|615.84|614.44|0
1724874300000|2024-08-28 19:45:00|619.2|617.8|619.86|618.46|623.54|622.14|616.73|615.33|0
1724874600000|2024-08-28 19:50:00|620.82|619.42|623.23|621.83|627.09|625.69|618.89|617.49|0
1724874900000|2024-08-28 19:55:00|620.82|619.42|616.96|615.56|623.95|622.55|615.28|613.88|0
1724875200000|2024-08-28 20:00:00|616.48|615.08|613.11|611.71|616.48|615.08|606.63|605.23|0
1724875500000|2024-08-28 20:05:00|612.39|610.99|610.71|609.31|614.07|612.67|610.47|609.07|0
1724875800000|2024-08-28 20:10:00|610.95|609.55|612.87|611.47|613.71|612.31|609.62|608.22|0
1724876100000|2024-08-28 20:15:00|613.61|611.21|619.02|616.62|619.02|616.62|612.65|610.25|0
1724876400000|2024-08-28 20:20:00|619.14|616.74|591.42|589.02|621.66|619.26|590.82|588.42|0
1724876700000|2024-08-28 20:25:00|591.3|588.9|598.48|596.08|613.12|610.72|584.38|581.98|0
1724877000000|2024-08-28 20:30:00|599.07|596.67|604.39|601.99|605.35|602.95|593.23|590.83|0
1724877300000|2024-08-28 20:35:00|604.63|602.23|610.03|607.63|610.03|607.63|600.07|597.67|0
1724877600000|2024-08-28 20:40:00|609.68|607.28|604.63|602.23|614.25|611.85|601.5|599.1|0
1724877900000|2024-08-28 20:45:00|604.87|602.47|599.58|597.18|605.35|602.95|598.38|595.98|0
1724878200000|2024-08-28 20:50:00|598.25|595.85|597.42|595.02|601.26|598.86|597.29|594.89|0
1724878500000|2024-08-28 20:55:00|596.94|594.54|602.09|599.69|602.57|600.17|596.94|594.54|0
1724878800000|2024-08-28 21:00:00|600.91|598.51|601.08|598.68|602.67|600.27|600.76|598.36|0
1724879100000|2024-08-28 21:05:00|601.19|598.79|599.04|596.64|601.29|598.89|597.22|594.82|0
1724879400000|2024-08-28 21:10:00|599|596.6|596.44|594.04|599.29|596.89|595.71|593.31|0
1724879700000|2024-08-28 21:15:00|596.58|594.18|595.26|592.86|596.94|594.54|594.59|592.19|0
1724880000000|2024-08-28 21:20:00|595.22|592.82|596.83|594.43|596.89|594.49|595.22|592.82|0
1724880300000|2024-08-28 21:25:00|596.93|594.53|595.39|592.99|597.53|595.13|595.17|592.77|0
1724880600000|2024-08-28 21:30:00|595.17|592.77|596.53|594.13|597.1|594.7|595.17|592.77|0
1724880900000|2024-08-28 21:35:00|597.1|594.7|596.19|593.79|597.1|594.7|596.15|593.75|0
1724881200000|2024-08-28 21:40:00|596.25|593.85|594.43|592.03|596.25|593.85|594.43|592.03|0
1724881500000|2024-08-28 21:45:00|594.36|591.96|593.03|590.63|594.53|592.13|593.03|590.63|0
1724881800000|2024-08-28 21:50:00|592.92|590.52|591.69|589.29|592.92|590.52|591.16|588.76|0
1724882100000|2024-08-28 21:55:00|591.66|589.26|588.08|585.68|591.69|589.29|588.08|585.68|0
1724882400000|2024-08-28 22:00:00|584.8|582.4|591.15|588.75|591.15|588.75|583.37|580.97|0
1724882700000|2024-08-28 22:05:00|590.67|588.27|586.84|584.44|594.38|591.98|586.47|584.07|0
1724883000000|2024-08-28 22:10:00|586.95|584.55|589.71|587.31|589.95|587.55|583.36|580.96|0
1724883300000|2024-08-28 22:15:00|589.47|587.07|586.59|584.19|591.14|588.74|586.35|583.95|0
1724883600000|2024-08-28 22:20:00|585.51|583.11|586.11|583.71|588.51|586.11|584.68|582.28|0
1724883900000|2024-08-28 22:25:00|585.75|583.35|587.66|585.26|587.66|585.26|584.92|582.52|0
1724884200000|2024-08-28 22:30:00|587.78|585.38|583.95|581.55|589.22|586.82|583.72|581.32|0
1724884500000|2024-08-28 22:35:00|584.19|581.79|584.91|582.51|587.06|584.66|584.19|581.79|0
1724884800000|2024-08-28 22:40:00|585.02|582.62|575.94|573.54|585.15|582.75|573.8|571.4|0
1724885100000|2024-08-28 22:45:00|576.55|574.15|577.26|574.86|577.74|575.34|571.78|569.38|0
1724885400000|2024-08-28 22:50:00|577.13|574.73|578.21|575.81|579.41|577.01|575.83|573.43|0
1724885700000|2024-08-28 22:55:00|577.97|575.57|578.45|576.05|578.45|576.05|576.78|574.38|0
1724886000000|2024-08-28 23:00:00|578.21|575.81|577.6|575.2|579.16|576.76|577.01|574.61|0
1724886300000|2024-08-28 23:05:00|577.49|575.09|580.83|578.43|580.83|578.43|577.25|574.85|0
1724886600000|2024-08-28 23:10:00|580.47|578.07|580.11|577.71|581.31|578.91|579.87|577.47|0
1724886900000|2024-08-28 23:15:00|580.35|577.95|578.91|576.51|580.59|578.19|578.68|576.28|0
1724887200000|2024-08-28 23:20:00|579.15|576.75|576.76|574.36|579.39|576.99|576.76|574.36|0
1724887500000|2024-08-28 23:25:00|576.52|574.12|577|574.6|578.19|575.79|575.81|573.41|0
1724887800000|2024-08-28 23:30:00|576.76|574.36|578.91|576.51|579.14|576.74|576.76|574.36|0
1724888100000|2024-08-28 23:35:00|579.02|576.62|577.95|575.55|579.38|576.98|577.71|575.31|0
1724888400000|2024-08-28 23:40:00|578.06|575.66|579.86|577.46|579.86|577.46|577.71|575.31|0
1724888700000|2024-08-28 23:45:00|580.57|578.17|581.29|578.89|581.29|578.89|580.57|578.17|0
1724889000000|2024-08-28 23:50:00|581.05|578.65|580.33|577.93|581.05|578.65|579.85|577.45|0
1724889300000|2024-08-28 23:55:00|580.09|577.69|579.85|577.45|580.81|578.41|579.61|577.21|0
1724889600000|2024-08-29 00:00:00|580.09|577.69|581.04|578.64|582.48|580.08|579.61|577.21|0
1724889900000|2024-08-29 00:05:00|580.8|578.4|580.8|578.4|583.3|580.9|579.6|577.2|0
1724890200000|2024-08-29 00:10:00|581.28|578.88|586.54|584.14|586.77|584.37|581.28|578.88|0
1724890500000|2024-08-29 00:15:00|585.56|584.16|585.19|583.79|586.51|585.11|585.08|583.68|0
1724890800000|2024-08-29 00:20:00|585.31|583.91|586.86|585.46|587.58|586.18|584.6|583.2|0
1724891100000|2024-08-29 00:25:00|586.62|585.22|588.17|586.77|588.41|587.01|586.26|584.86|0
1724891400000|2024-08-29 00:30:00|588.06|586.66|588.54|587.14|588.78|587.38|587.1|585.7|0
1724891700000|2024-08-29 00:35:00|588.3|586.9|587.81|586.41|589.25|587.85|587.33|585.93|0
1724892000000|2024-08-29 00:40:00|588.05|586.65|590.93|589.53|591.17|589.77|588.05|586.65|0
1724892300000|2024-08-29 00:45:00|590.69|589.29|589.01|587.61|591.41|590.01|588.88|587.48|0
1724892600000|2024-08-29 00:50:00|588.88|587.48|589|587.6|590.44|589.04|588.77|587.37|0
1724892900000|2024-08-29 00:55:00|589.24|587.84|589.6|588.2|590.68|589.28|589|587.6|0
1724893200000|2024-08-29 01:00:00|589.72|588.32|590.44|589.04|590.44|589.04|589.36|587.96|0
1724893500000|2024-08-29 01:05:00|590.68|589.28|589.72|588.32|590.92|589.52|589.72|588.32|0
1724893800000|2024-08-29 01:10:00|589.83|588.43|587.56|586.16|589.83|588.43|587.56|586.16|0
1724894100000|2024-08-29 01:15:00|587.32|585.92|589.35|587.95|589.71|588.31|586.36|584.96|0
1724894400000|2024-08-29 01:20:00|589.47|588.07|587.19|585.79|589.95|588.55|586.83|585.43|0
1724894700000|2024-08-29 01:25:00|587.31|585.91|585.87|584.47|587.55|586.15|585.39|583.99|0
1724895000000|2024-08-29 01:30:00|585.39|583.99|585.39|583.99|585.87|584.47|584.91|583.51|0
1724895300000|2024-08-29 01:35:00|585.15|583.75|588.26|586.86|588.5|587.1|585.15|583.75|0
1724895600000|2024-08-29 01:40:00|588.02|586.62|588.98|587.58|589.82|588.42|587.3|585.9|0
1724895900000|2024-08-29 01:45:00|588.74|587.34|589.7|588.3|589.81|588.41|588.5|587.1|0
1724896200000|2024-08-29 01:50:00|589.46|588.06|588.02|586.62|589.46|588.06|587.78|586.38|0
1724896500000|2024-08-29 01:55:00|587.78|586.38|587.29|585.89|588.73|587.33|587.06|585.66|0
1724896800000|2024-08-29 02:00:00|587.41|586.01|587.77|586.37|588.49|587.09|586.82|585.42|0
1724897100000|2024-08-29 02:05:00|587.65|586.25|587.05|585.65|588.49|587.09|586.57|585.17|0
1724897400000|2024-08-29 02:10:00|586.93|585.53|587.29|585.89|588.12|586.72|586.09|584.69|0
1724897700000|2024-08-29 02:15:00|586.81|585.41|587.29|585.89|587.53|586.13|586.81|585.41|0
1724898000000|2024-08-29 02:20:00|587.28|585.88|589.2|587.8|589.68|588.28|586.81|585.41|0
1724898300000|2024-08-29 02:25:00|588.96|587.56|590.4|589|590.64|589.24|588.96|587.56|0
1724898600000|2024-08-29 02:30:00|590.64|589.24|590.87|589.47|591.11|589.71|589.92|588.52|0
1724898900000|2024-08-29 02:35:00|590.63|589.23|591.95|590.55|592.31|590.91|590.63|589.23|0
1724899200000|2024-08-29 02:40:00|592.07|590.67|593.03|591.63|593.51|592.11|591.83|590.43|0
1724899500000|2024-08-29 02:45:00|593.14|591.74|594.23|592.83|594.47|593.07|593.03|591.63|0
1724899800000|2024-08-29 02:50:00|594.47|593.07|594.58|593.18|594.95|593.55|593.99|592.59|0
1724900100000|2024-08-29 02:55:00|594.7|593.3|594.94|593.54|595.66|594.26|594.22|592.82|0
1724900400000|2024-08-29 03:00:00|594.7|593.3|595.42|594.02|595.9|594.5|594.7|593.3|0
1724900700000|2024-08-29 03:05:00|595.66|594.26|595.18|593.78|595.9|594.5|594.94|593.54|0
1724901000000|2024-08-29 03:10:00|594.94|593.54|595.42|594.02|595.42|594.02|594.94|593.54|0
1724901300000|2024-08-29 03:15:00|595.18|593.78|595.89|594.49|596.13|594.73|595.05|593.65|0
1724901600000|2024-08-29 03:20:00|595.65|594.25|595.41|594.01|596.01|594.61|595.41|594.01|0
1724901900000|2024-08-29 03:25:00|595.65|594.25|595.17|593.77|595.65|594.25|594.93|593.53|0
1724902200000|2024-08-29 03:30:00|594.93|593.53|594.93|593.53|595.41|594.01|594.45|593.05|0
1724902500000|2024-08-29 03:35:00|595.17|593.77|596.84|595.44|596.85|595.45|595.17|593.77|0
1724902800000|2024-08-29 03:40:00|596.96|595.56|594.92|593.52|596.96|595.56|594.68|593.28|0
1724903100000|2024-08-29 03:45:00|594.68|593.28|594.68|593.28|595.4|594|594.2|592.8|0
1724903400000|2024-08-29 03:50:00|594.92|593.52|594.92|593.52|595.16|593.76|594.68|593.28|0
1724903700000|2024-08-29 03:55:00|595.16|593.76|595.87|594.47|596.12|594.72|595.03|593.63|0
1724904000000|2024-08-29 04:00:00|595.99|594.59|596.35|594.95|597.08|595.68|595.87|594.47|0
1724904300000|2024-08-29 04:05:00|596.11|594.71|595.63|594.23|596.35|594.95|595.63|594.23|0
1724904600000|2024-08-29 04:10:00|595.87|594.47|596.35|594.95|596.59|595.19|595.87|594.47|0
1724904900000|2024-08-29 04:15:00|596.46|595.06|598.27|596.87|598.99|597.59|596.35|594.95|0
1724905200000|2024-08-29 04:20:00|598.03|596.63|598.51|597.11|598.99|597.59|598.03|596.63|0
1724905500000|2024-08-29 04:25:00|598.62|597.22|598.74|597.34|599.1|597.7|598.5|597.1|0
1724905800000|2024-08-29 04:30:00|598.62|597.22|598.5|597.1|598.74|597.34|598.02|596.62|0
1724906100000|2024-08-29 04:35:00|598.26|596.86|597.54|596.14|598.26|596.86|597.3|595.9|0
1724906400000|2024-08-29 04:40:00|597.78|596.38|597.05|595.65|597.78|596.38|596.82|595.42|0
1724906700000|2024-08-29 04:45:00|597.17|595.77|598.01|596.61|598.25|596.85|597.05|595.65|0
1724907000000|2024-08-29 04:50:00|597.89|596.49|598.97|597.57|598.97|597.57|597.77|596.37|0
1724907300000|2024-08-29 04:55:00|598.73|597.33|598.73|597.33|598.97|597.57|598.01|596.61|0
1724907600000|2024-08-29 05:00:00|598.85|597.45|598.97|597.57|599.08|597.68|598.01|596.61|0
1724907900000|2024-08-29 05:05:00|599.21|597.81|598.24|596.84|599.21|597.81|597.76|596.36|0
1724908200000|2024-08-29 05:10:00|598.49|597.09|598.48|597.08|599.45|598.05|598.24|596.84|0
1724908500000|2024-08-29 05:15:00|598.72|597.32|598.72|597.32|599.68|598.28|598.72|597.32|0
1724908800000|2024-08-29 05:20:00|598.48|597.08|599.44|598.04|599.44|598.04|598|596.6|0
1724909100000|2024-08-29 05:25:00|599.68|598.28|598.48|597.08|599.68|598.28|598.24|596.84|0
1724909400000|2024-08-29 05:30:00|598.72|597.32|597.51|596.11|598.96|597.56|597.27|595.87|0
1724909700000|2024-08-29 05:35:00|597.63|596.23|604.25|602.85|604.25|602.85|597.51|596.11|0
1724910000000|2024-08-29 05:40:00|604.12|602.72|601.36|599.96|604.12|602.72|600.87|599.47|0
1724910300000|2024-08-29 05:45:00|601.47|600.07|601.83|600.43|601.83|600.43|600.87|599.47|0
1724910600000|2024-08-29 05:50:00|601.95|600.55|603.52|602.12|603.52|602.12|601.95|600.55|0
1724910900000|2024-08-29 05:55:00|603.04|601.64|603.51|602.11|603.76|602.36|602.79|601.39|0
1724911200000|2024-08-29 06:00:00|603.27|601.87|603.51|602.11|604.24|602.84|602.55|601.15|0
1724911500000|2024-08-29 06:05:00|603.75|602.35|603.03|601.63|603.99|602.59|602.07|600.67|0
1724911800000|2024-08-29 06:10:00|602.9|601.5|601.58|600.18|603.03|601.63|601.58|600.18|0
1724912100000|2024-08-29 06:15:00|601.34|599.94|602.08|600.68|602.21|600.81|600.14|598.74|0
1724912400000|2024-08-29 06:20:00|602.21|600.81|602.93|601.53|602.93|601.53|601.48|600.08|0
1724912700000|2024-08-29 06:25:00|603.17|601.77|603.16|601.76|604.13|602.73|602.69|601.29|0
1724913000000|2024-08-29 06:30:00|602.92|601.52|604.13|602.73|604.37|602.97|602.92|601.52|0
1724913300000|2024-08-29 06:35:00|604.37|602.97|606.05|604.65|607.02|605.62|603.64|602.24|0
1724913600000|2024-08-29 06:40:00|605.93|604.53|607.26|605.86|607.26|605.86|605.81|604.41|0
1724913900000|2024-08-29 06:45:00|607.37|605.97|608.33|606.93|608.46|607.06|606.65|605.25|0
1724914200000|2024-08-29 06:50:00|608.46|607.06|607.13|605.73|608.46|607.06|607.01|605.61|0
1724914500000|2024-08-29 06:55:00|607.01|605.61|607.49|606.09|607.73|606.33|606.64|605.24|0
1724914800000|2024-08-29 07:00:00|607.73|606.33|610.62|609.22|610.62|609.22|607.73|606.33|0
1724915100000|2024-08-29 07:05:00|611.11|609.71|612.07|610.67|613.28|611.88|610.86|609.46|0
1724915400000|2024-08-29 07:10:00|611.83|610.43|612.79|611.39|613.28|611.88|611.1|609.7|0
1724915700000|2024-08-29 07:15:00|612.55|611.15|614|612.6|614|612.6|611.34|609.94|0
1724916000000|2024-08-29 07:20:00|614.24|612.84|616.09|614.69|616.21|614.81|613.64|612.24|0
1724916300000|2024-08-29 07:25:00|616.21|614.81|612.83|611.43|616.21|614.81|612.35|610.95|0
1724916600000|2024-08-29 07:30:00|613.07|611.67|614.52|613.12|615.48|614.08|613.07|611.67|0
1724916900000|2024-08-29 07:35:00|614.76|613.36|615.36|613.96|615.72|614.32|614.28|612.88|0
1724917200000|2024-08-29 07:40:00|615.48|614.08|615.24|613.84|615.48|614.08|614.27|612.87|0
1724917500000|2024-08-29 07:45:00|615|613.6|614.14|612.74|615.48|614.08|613.31|611.91|0
1724917800000|2024-08-29 07:50:00|614.03|612.63|614.27|612.87|614.51|613.11|613.3|611.9|0
1724918100000|2024-08-29 07:55:00|614.38|612.98|613.54|612.14|614.51|613.11|613.06|611.66|0
1724918400000|2024-08-29 08:00:00|612.58|611.18|613.54|612.14|615.71|614.31|611.13|609.73|0
1724918700000|2024-08-29 08:05:00|614.02|612.62|613.17|611.77|615.95|614.55|612.81|611.41|0
1724919000000|2024-08-29 08:10:00|613.65|612.25|619.09|617.69|619.09|617.69|613.41|612.01|0
1724919300000|2024-08-29 08:15:00|619.58|618.18|618.96|617.56|620.78|619.38|617.4|616|0
1724919600000|2024-08-29 08:20:00|619.09|617.69|611.84|610.44|619.09|617.69|611.6|610.2|0
1724919900000|2024-08-29 08:25:00|611.6|610.2|613.29|611.89|613.77|612.37|611.6|610.2|0
1724920200000|2024-08-29 08:30:00|613.77|612.37|614.73|613.33|616.43|615.03|613.04|611.64|0
1724920500000|2024-08-29 08:35:00|614.49|613.09|615.94|614.54|616.18|614.78|613.53|612.13|0
1724920800000|2024-08-29 08:40:00|616.18|614.78|618.11|616.71|618.35|616.95|614.73|613.33|0
1724921100000|2024-08-29 08:45:00|618.6|617.2|616.9|615.5|618.6|617.2|616.18|614.78|0
1724921400000|2024-08-29 08:50:00|617.14|615.74|615.69|614.29|617.14|615.74|615.21|613.81|0
1724921700000|2024-08-29 08:55:00|615.57|614.17|618.83|617.43|620.52|619.12|615.45|614.05|0
1724922000000|2024-08-29 09:00:00|619.07|617.67|620.52|619.12|620.76|619.36|618.35|616.95|0
1724922300000|2024-08-29 09:05:00|620.28|618.88|621.49|620.09|622.46|621.06|619.91|618.51|0
1724922600000|2024-08-29 09:10:00|621.6|620.2|622.21|620.81|623.18|621.78|621.6|620.2|0
1724922900000|2024-08-29 09:15:00|622.45|621.05|623.66|622.26|624.02|622.62|621.97|620.57|0
1724923200000|2024-08-29 09:20:00|623.78|622.38|624.14|622.74|625.35|623.95|622.45|621.05|0
1724923500000|2024-08-29 09:25:00|623.9|622.5|626.32|624.92|626.56|625.16|623.42|622.02|0
1724923800000|2024-08-29 09:30:00|626.56|625.16|624.14|622.74|626.92|625.52|623.17|621.77|0
1724924100000|2024-08-29 09:35:00|624.87|623.47|627.64|626.24|627.89|626.49|624.87|623.47|0
1724924400000|2024-08-29 09:40:00|627.77|626.37|629.95|628.55|631.03|629.63|627.77|626.37|0
1724924700000|2024-08-29 09:45:00|629.71|628.31|631.64|630.24|632.61|631.21|629.71|628.31|0
1724925000000|2024-08-29 09:50:00|631.89|630.49|629.94|628.54|632.86|631.46|629.94|628.54|0
1724925300000|2024-08-29 09:55:00|630.19|628.79|630.67|629.27|631.64|630.24|629.94|628.54|0
1724925600000|2024-08-29 10:00:00|631.15|629.75|631.88|630.48|633.09|631.69|630.67|629.27|0
1724925900000|2024-08-29 10:05:00|631.64|630.24|632.85|631.45|634.06|632.66|630.67|629.27|0
1724926200000|2024-08-29 10:10:00|633.09|631.69|631.39|629.99|633.09|631.69|631.15|629.75|0
1724926500000|2024-08-29 10:15:00|631.51|630.11|628.24|626.84|631.51|630.11|628.24|626.84|0
1724926800000|2024-08-29 10:20:00|628.11|626.71|628.84|627.44|629.21|627.81|627.27|625.87|0
1724927100000|2024-08-29 10:25:00|628.72|627.32|626.78|625.38|629.21|627.81|626.66|625.26|0
1724927400000|2024-08-29 10:30:00|627.02|625.62|625.57|624.17|628.96|627.56|625.33|623.93|0
1724927700000|2024-08-29 10:35:00|625.81|624.41|624.11|622.71|626.78|625.38|623.39|621.99|0
1724928000000|2024-08-29 10:40:00|624.23|622.83|625.56|624.16|626.05|624.65|622.66|621.26|0
1724928300000|2024-08-29 10:45:00|625.81|624.41|627.26|625.86|628.47|627.07|625.32|623.92|0
1724928600000|2024-08-29 10:50:00|627.74|626.34|627.26|625.86|628.23|626.83|626.29|624.89|0
1724928900000|2024-08-29 10:55:00|627.5|626.1|625.07|623.67|627.74|626.34|624.59|623.19|0
1724929200000|2024-08-29 11:00:00|624.35|622.95|621.11|619.71|624.59|623.19|620.39|618.99|0
1724929500000|2024-08-29 11:05:00|621.23|619.83|624.02|622.62|624.5|623.1|621.11|619.71|0
1724929800000|2024-08-29 11:10:00|624.5|623.1|625.23|623.83|625.95|624.55|623.29|621.89|0
1724930100000|2024-08-29 11:15:00|625.47|624.07|627.16|625.76|627.41|626.01|625.23|623.83|0
1724930400000|2024-08-29 11:20:00|627.41|626.01|624.74|623.34|628.13|626.73|624.5|623.1|0
1724930700000|2024-08-29 11:25:00|624.5|623.1|624.13|622.73|625.46|624.06|623.53|622.13|0
1724931000000|2024-08-29 11:30:00|624.25|622.85|625.22|623.82|627.4|626|623.52|622.12|0
1724931300000|2024-08-29 11:35:00|624.85|623.45|629.09|627.69|630.55|629.15|624.25|622.85|0
1724931600000|2024-08-29 11:40:00|628.85|627.45|629.82|628.42|630.55|629.15|627.64|626.24|0
1724931900000|2024-08-29 11:45:00|630.06|628.66|633.57|632.17|633.94|632.54|629.58|628.18|0
1724932200000|2024-08-29 11:50:00|633.7|632.3|631.76|630.36|634.19|632.79|630.79|629.39|0
1724932500000|2024-08-29 11:55:00|631.63|630.23|629.33|627.93|631.63|630.23|628.85|627.45|0
1724932800000|2024-08-29 12:00:00|629.81|628.41|629.57|628.17|629.93|628.53|627.63|626.23|0
1724933100000|2024-08-29 12:05:00|629.2|627.8|629.44|628.04|629.81|628.41|626.66|625.26|0
1724933400000|2024-08-29 12:10:00|629.33|627.93|627.74|626.34|629.33|627.93|626.66|625.26|0
1724933700000|2024-08-29 12:15:00|627.63|626.23|629.54|628.14|629.54|628.14|626.66|625.26|0
1724934000000|2024-08-29 12:20:00|629.3|627.9|629.74|628.34|630.1|628.7|627.07|625.67|0
1724934300000|2024-08-29 12:25:00|629.5|628.1|630.71|629.31|631.92|630.52|628.52|627.12|0
1724934600000|2024-08-29 12:30:00|631.31|629.91|634.59|633.19|639.69|638.29|630.71|629.31|0
1724934900000|2024-08-29 12:35:00|634.35|632.95|632.16|630.76|634.83|633.43|629.25|627.85|0
1724935200000|2024-08-29 12:40:00|631.92|630.52|627.79|626.39|631.92|630.52|626.82|625.42|0
1724935500000|2024-08-29 12:45:00|627.55|626.15|631.67|630.27|633.13|631.73|627.55|626.15|0
1724935800000|2024-08-29 12:50:00|631.91|630.51|633.37|631.97|633.85|632.45|631.18|629.78|0
1724936100000|2024-08-29 12:55:00|633.61|632.21|629.97|628.57|634.34|632.94|629|627.6|0
1724936400000|2024-08-29 13:00:00|630.21|628.81|630.32|628.92|632.15|630.75|629.11|627.71|0
1724936700000|2024-08-29 13:05:00|630.21|628.81|630.21|628.81|631.18|629.78|629.48|628.08|0
1724937000000|2024-08-29 13:10:00|630.45|629.05|633.36|631.96|633.48|632.08|630.21|628.81|0
1724937300000|2024-08-29 13:15:00|633.12|631.72|634.93|633.53|634.93|633.53|632.99|631.59|0
1724937600000|2024-08-29 13:20:00|635.06|633.66|631.9|630.5|636.03|634.63|630.93|629.53|0
1724937900000|2024-08-29 13:25:00|630.93|629.53|634.81|633.41|636.87|635.47|628.99|627.59|0
1724938200000|2024-08-29 13:30:00|636.03|634.63|640.16|638.76|640.16|638.76|629.71|628.31|0
1724938500000|2024-08-29 13:35:00|639.67|638.27|633.91|632.51|641.86|640.46|632.14|630.74|0
1724938800000|2024-08-29 13:40:00|634.4|633|628.57|627.17|637.32|635.92|628.08|626.68|0
1724939100000|2024-08-29 13:45:00|629.05|627.65|637.67|636.27|638.04|636.64|627.84|626.44|0
1724939400000|2024-08-29 13:50:00|637.56|636.16|632.69|631.29|637.56|636.16|625.65|624.25|0
1724939700000|2024-08-29 13:55:00|632.45|631.05|641.94|640.54|643.88|642.48|630.99|629.59|0
1724940000000|2024-08-29 14:00:00|645.83|644.43|644.13|642.73|649.97|648.57|641.69|640.29|0
1724940300000|2024-08-29 14:05:00|645.1|643.7|638.77|637.37|646.32|644.92|638.77|637.37|0
1724940600000|2024-08-29 14:10:00|639.01|637.61|643.02|641.62|645.1|643.7|638.77|637.37|0
1724940900000|2024-08-29 14:15:00|643.63|642.23|638.52|637.12|646.07|644.67|632.93|631.53|0
1724941200000|2024-08-29 14:20:00|639.01|637.61|643.63|642.23|645.09|643.69|636.09|634.69|0
1724941500000|2024-08-29 14:25:00|644.12|642.72|647.77|646.37|650.45|649.05|642.66|641.26|0
1724941800000|2024-08-29 14:30:00|648.13|646.73|649.48|648.08|653.87|652.47|648.13|646.73|0
1724942100000|2024-08-29 14:35:00|648.99|647.59|652.61|651.21|653.38|651.98|648.74|647.34|0
1724942400000|2024-08-29 14:40:00|652.85|651.45|652.85|651.45|655.29|653.89|647.98|646.58|0
1724942700000|2024-08-29 14:45:00|653.09|651.69|657.72|656.32|657.72|656.32|651.14|649.74|0
1724943000000|2024-08-29 14:50:00|657.48|656.08|657.48|656.08|658.94|657.54|656.26|654.86|0
1724943300000|2024-08-29 14:55:00|657.72|656.32|652.11|650.71|657.72|656.32|649.92|648.52|0
1724943600000|2024-08-29 15:00:00|652.84|651.44|653.24|651.84|655.81|654.41|652.64|651.24|0
1724943900000|2024-08-29 15:05:00|653.37|651.97|654.83|653.43|656.05|654.65|652.15|650.75|0
1724944200000|2024-08-29 15:10:00|654.34|652.94|659.71|658.31|659.95|658.55|654.34|652.94|0
1724944500000|2024-08-29 15:15:00|659.95|658.55|652.39|650.99|662.63|661.23|652.15|650.75|0
1724944800000|2024-08-29 15:20:00|652.63|651.23|650.92|649.52|653.37|651.97|646.78|645.38|0
1724945100000|2024-08-29 15:25:00|651.65|650.25|652.38|650.98|653.11|651.71|649.94|648.54|0
1724945400000|2024-08-29 15:30:00|652.62|651.22|652.86|651.46|656.52|655.12|651.64|650.24|0
1724945700000|2024-08-29 15:35:00|652.73|651.33|655.3|653.9|655.78|654.38|650.42|649.02|0
1724946000000|2024-08-29 15:40:00|655.05|653.65|651.4|650|655.54|654.14|650.67|649.27|0
1724946300000|2024-08-29 15:45:00|651.88|650.48|655.05|653.65|655.05|653.65|650.91|649.51|0
1724946600000|2024-08-29 15:50:00|654.56|653.16|654.07|652.67|655.17|653.77|652.12|650.72|0
1724946900000|2024-08-29 15:55:00|653.83|652.43|656.02|654.62|656.27|654.87|652.85|651.45|0
1724947200000|2024-08-29 16:00:00|655.78|654.38|659.92|658.52|661.87|660.47|655.53|654.13|0
1724947500000|2024-08-29 16:05:00|659.43|658.03|662.12|660.72|664.56|663.16|659.43|658.03|0
1724947800000|2024-08-29 16:10:00|661.87|660.47|664.8|663.4|665.78|664.38|661.14|659.74|0
1724948100000|2024-08-29 16:15:00|664.92|663.52|660.4|659|666.02|664.62|658.45|657.05|0
1724948400000|2024-08-29 16:20:00|660.89|659.49|664.8|663.4|665.29|663.89|659.92|658.52|0
1724948700000|2024-08-29 16:25:00|665.04|663.64|663.82|662.42|665.04|663.64|661.74|660.34|0
1724949000000|2024-08-29 16:30:00|663.57|662.17|665.53|664.13|665.53|664.13|663.57|662.17|0
1724949300000|2024-08-29 16:35:00|665.77|664.37|664.79|663.39|666.01|664.61|663.33|661.93|0
1724949600000|2024-08-29 16:40:00|664.42|663.02|665.87|664.47|667.05|665.65|664.06|662.66|0
1724949900000|2024-08-29 16:45:00|666.12|664.72|663.19|661.79|667.34|665.94|663.19|661.79|0
1724950200000|2024-08-29 16:50:00|662.94|661.54|659.77|658.37|664.41|663.01|658.31|656.91|0
1724950500000|2024-08-29 16:55:00|660.5|659.1|662.21|660.81|662.94|661.54|659.53|658.13|0
1724950800000|2024-08-29 17:00:00|662.45|661.05|660.74|659.34|662.45|661.05|658.31|656.91|0
1724951100000|2024-08-29 17:05:00|660.99|659.59|656.97|655.57|661.47|660.07|656.97|655.57|0
1724951400000|2024-08-29 17:10:00|656.73|655.33|656|654.6|658.19|656.79|653.56|652.16|0
1724951700000|2024-08-29 17:15:00|655.75|654.35|655.75|654.35|656.48|655.08|654.29|652.89|0
1724952000000|2024-08-29 17:20:00|656|654.6|655.62|654.22|657.46|656.06|655.51|654.11|0
1724952300000|2024-08-29 17:25:00|656.73|655.33|655.5|654.1|657.94|656.54|654.53|653.13|0
1724952600000|2024-08-29 17:30:00|655.75|654.35|656.23|654.83|657.46|656.06|654.89|653.49|0
1724952900000|2024-08-29 17:35:00|655.99|654.59|654.77|653.37|657.7|656.3|654.04|652.64|0
1724953200000|2024-08-29 17:40:00|654.28|652.88|656.96|655.56|658.18|656.78|653.18|651.78|0
1724953500000|2024-08-29 17:45:00|656.72|655.32|653.06|651.66|656.96|655.56|651.36|649.96|0
1724953800000|2024-08-29 17:50:00|653.3|651.9|657.69|656.29|657.69|656.29|652.09|650.69|0
1724954100000|2024-08-29 17:55:00|657.45|656.05|659.4|658|659.64|658.24|656.72|655.32|0
1724954400000|2024-08-29 18:00:00|659.15|657.75|654.52|653.12|659.15|657.75|650.13|648.73|0
1724954700000|2024-08-29 18:05:00|654.76|653.36|652.81|651.41|655.01|653.61|651.84|650.44|0
1724955000000|2024-08-29 18:10:00|653.05|651.65|651.59|650.19|653.05|651.65|649.89|648.49|0
1724955300000|2024-08-29 18:15:00|651.35|649.95|649.64|648.24|651.59|650.19|648.42|647.02|0
1724955600000|2024-08-29 18:20:00|649.4|648|650.86|649.46|651.1|649.7|648.18|646.78|0
1724955900000|2024-08-29 18:25:00|650.61|649.21|637.01|635.61|651.1|649.7|635.53|634.13|0
1724956200000|2024-08-29 18:30:00|635.79|634.39|630.53|629.13|635.88|634.48|629.56|628.16|0
1724956500000|2024-08-29 18:35:00|631.02|629.62|617.68|616.28|631.02|629.62|614.77|613.37|0
1724956800000|2024-08-29 18:40:00|616.46|615.06|612.83|611.43|622.04|620.64|608.48|607.08|0
1724957100000|2024-08-29 18:45:00|613.31|611.91|615.98|614.58|616.95|615.55|606.06|604.66|0
1724957400000|2024-08-29 18:50:00|615.73|614.33|618.4|617|618.64|617.24|605.33|603.93|0
1724957700000|2024-08-29 18:55:00|617.67|616.27|616.7|615.3|620.58|619.18|612.7|611.3|0
1724958000000|2024-08-29 19:00:00|615.49|614.09|611.85|610.45|617.91|616.51|609.44|608.04|0
1724958300000|2024-08-29 19:05:00|612.1|610.7|614.03|612.63|617.67|616.27|611.61|610.21|0
1724958600000|2024-08-29 19:10:00|613.79|612.39|611.48|610.08|615.73|614.33|607.5|606.1|0
1724958900000|2024-08-29 19:15:00|612.33|610.93|616.75|615.35|622.27|620.87|610.64|609.24|0
1724959200000|2024-08-29 19:20:00|616.02|614.62|618.63|617.23|618.87|617.47|613.3|611.9|0
1724959500000|2024-08-29 19:25:00|619.12|617.72|623|621.6|627.13|625.73|618.63|617.23|0
1724959800000|2024-08-29 19:30:00|622.76|621.36|621.78|620.38|624.94|623.54|619.84|618.44|0
1724960100000|2024-08-29 19:35:00|621.54|620.14|625.18|623.78|629.56|628.16|620.08|618.68|0
1724960400000|2024-08-29 19:40:00|625.42|624.02|616.44|615.04|626.4|625|616.44|615.04|0
1724960700000|2024-08-29 19:45:00|616.93|615.53|613.77|612.37|621.05|619.65|612.68|611.28|0
1724961000000|2024-08-29 19:50:00|615.23|613.83|609.16|607.76|618.38|616.98|609.16|607.76|0
1724961300000|2024-08-29 19:55:00|610.86|609.46|615.22|613.82|616.19|614.79|608.68|607.28|0
1724961600000|2024-08-29 20:00:00|618.13|616.73|619.59|618.19|620.07|618.67|617.16|615.76|0
1724961900000|2024-08-29 20:05:00|619.34|617.94|623.71|622.31|624.2|622.8|619.1|617.7|0
1724962200000|2024-08-29 20:10:00|623.96|622.56|622.15|620.75|624.82|623.42|622.15|620.75|0
1724962500000|2024-08-29 20:15:00|623.14|620.74|624.59|622.19|624.59|622.19|623.01|620.61|0
1724962800000|2024-08-29 20:20:00|624.47|622.07|624.1|621.7|625.32|622.92|624.1|621.7|0
1724963100000|2024-08-29 20:25:00|624.35|621.95|625.08|622.68|625.44|623.04|624.35|621.95|0
1724963400000|2024-08-29 20:30:00|625.32|622.92|623.37|620.97|625.32|622.92|623.37|620.97|0
1724963700000|2024-08-29 20:35:00|623.13|620.73|623.61|621.21|624.59|622.19|622.89|620.49|0
1724964000000|2024-08-29 20:40:00|623.86|621.46|623.13|620.73|624.1|621.7|622.88|620.48|0
1724964300000|2024-08-29 20:45:00|622.88|620.48|622.15|619.75|623.12|620.72|621.91|619.51|0
1724964600000|2024-08-29 20:50:00|621.91|619.51|622.88|620.48|623.37|620.97|621.91|619.51|0
1724964900000|2024-08-29 20:55:00|623.12|620.72|622.99|620.59|623.72|621.32|622.88|620.48|0
1724965200000|2024-08-29 21:00:00|623.14|620.74|623.67|621.27|623.67|621.27|623.14|620.74|0
1724965500000|2024-08-29 21:05:00|623.63|621.23|622.72|620.32|623.63|621.23|622.68|620.28|0
1724965800000|2024-08-29 21:10:00|622.57|620.17|622.07|619.67|622.92|620.52|622.01|619.61|0
1724966100000|2024-08-29 21:15:00|622.18|619.78|622.29|619.89|623.52|621.12|622.03|619.63|0
1724966400000|2024-08-29 21:20:00|622.25|619.85|623.17|620.77|623.17|620.77|622.25|619.85|0
1724966700000|2024-08-29 21:25:00|622.98|620.58|623.2|620.8|623.24|620.84|622.98|620.58|0
1724967000000|2024-08-29 21:30:00|623.24|620.84|623.19|620.79|623.38|620.98|623.19|620.79|0
1724967300000|2024-08-29 21:35:00|623.23|620.83|624.19|621.79|624.23|621.83|623.23|620.83|0
1724967600000|2024-08-29 21:40:00|624.34|621.94|624.34|621.94|624.34|621.94|624.34|621.94|0
1724967900000|2024-08-29 21:45:00|623.98|621.58|624.08|621.68|624.69|622.29|623.94|621.54|0
1724968200000|2024-08-29 21:50:00|624.02|621.62|624.26|621.86|624.3|621.9|623.87|621.47|0
1724968500000|2024-08-29 21:55:00|624.15|621.75|623.83|621.43|624.26|621.86|623.51|621.11|0
1724968800000|2024-08-29 22:00:00|623.94|621.54|623.7|621.3|626.5|624.1|623.21|620.81|0
1724969100000|2024-08-29 22:05:00|622.85|620.45|619.81|617.41|622.85|620.45|617.02|614.62|0
1724969400000|2024-08-29 22:10:00|619.69|617.29|620.54|618.14|621.88|619.48|618.72|616.32|0
1724969700000|2024-08-29 22:15:00|620.91|618.51|622.72|620.32|623.34|620.94|620.54|618.14|0
1724970000000|2024-08-29 22:20:00|622.36|619.96|620.42|618.02|623.09|620.69|619.44|617.04|0
1724970300000|2024-08-29 22:25:00|620.66|618.26|621.87|619.47|622.12|619.72|619.93|617.53|0
1724970600000|2024-08-29 22:30:00|621.75|619.35|621.14|618.74|622.36|619.96|620.9|618.5|0
1724970900000|2024-08-29 22:35:00|621.26|618.86|621.14|618.74|621.26|618.86|620.41|618.01|0
1724971200000|2024-08-29 22:40:00|620.9|618.5|621.87|619.47|621.98|619.58|620.65|618.25|0
1724971500000|2024-08-29 22:45:00|621.74|619.34|620.65|618.25|621.87|619.47|619.92|617.52|0
1724971800000|2024-08-29 22:50:00|620.52|618.12|620.41|618.01|621.14|618.74|620.16|617.76|0
1724972100000|2024-08-29 22:55:00|620.28|617.88|620.76|618.36|620.89|618.49|620.16|617.76|0
1724972400000|2024-08-29 23:00:00|620.65|618.25|619.79|617.39|620.65|618.25|618.94|616.54|0
1724972700000|2024-08-29 23:05:00|619.67|617.27|620.89|618.49|621|618.6|619.43|617.03|0
1724973000000|2024-08-29 23:10:00|621|618.6|621.61|619.21|621.61|619.21|620.64|618.24|0
1724973300000|2024-08-29 23:15:00|621.49|619.09|621.24|618.84|621.86|619.46|620.88|618.48|0
1724973600000|2024-08-29 23:20:00|621.13|618.73|622.1|619.7|622.83|620.43|621|618.6|0
1724973900000|2024-08-29 23:25:00|622.21|619.81|622.34|619.94|622.58|620.18|621.61|619.21|0
1724974200000|2024-08-29 23:30:00|622.21|619.81|620.39|617.99|622.21|619.81|620.15|617.75|0
1724974500000|2024-08-29 23:35:00|620.26|617.86|619.9|617.5|621.12|618.72|619.9|617.5|0
1724974800000|2024-08-29 23:40:00|620.02|617.62|620.39|617.99|620.63|618.23|619.42|617.02|0
1724975100000|2024-08-29 23:45:00|620.26|617.86|621.84|619.44|622.09|619.69|619.9|617.5|0
1724975400000|2024-08-29 23:50:00|621.72|619.32|620.14|617.74|621.96|619.56|619.66|617.26|0
1724975700000|2024-08-29 23:55:00|619.9|617.5|619.9|617.5|620.63|618.23|619.9|617.5|0
1724976000000|2024-08-30 00:00:00|620.38|617.98|616.98|614.58|620.38|617.98|616.49|614.09|0
1724976300000|2024-08-30 00:05:00|616.74|614.34|614.79|612.39|617.22|614.82|613.82|611.42|0
1724976600000|2024-08-30 00:10:00|614.67|612.27|613.82|611.42|615.52|613.12|613.58|611.18|0
1724976900000|2024-08-30 00:15:00|613.56|612.16|614.62|613.22|615.59|614.19|613.56|612.16|0
1724977200000|2024-08-30 00:20:00|614.74|613.34|616.8|615.4|616.8|615.4|614.62|613.22|0
1724977500000|2024-08-30 00:25:00|616.92|615.52|620.93|619.53|621.42|620.02|616.8|615.4|0
1724977800000|2024-08-30 00:30:00|620.69|619.29|621.9|620.5|623.23|621.83|620.69|619.29|0
1724978100000|2024-08-30 00:35:00|622.26|620.86|622.14|620.74|623.12|621.72|621.66|620.26|0
1724978400000|2024-08-30 00:40:00|622.02|620.62|622.63|621.23|622.74|621.34|621.9|620.5|0
1724978700000|2024-08-30 00:45:00|622.5|621.1|622.26|620.86|622.63|621.23|621.53|620.13|0
1724979000000|2024-08-30 00:50:00|622.14|620.74|622.14|620.74|622.62|621.22|621.89|620.49|0
1724979300000|2024-08-30 00:55:00|621.89|620.49|622.38|620.98|623.95|622.55|621.89|620.49|0
1724979600000|2024-08-30 01:00:00|622.62|621.22|624.92|623.52|625.05|623.65|622.62|621.22|0
1724979900000|2024-08-30 01:05:00|624.81|623.41|622.98|621.58|625.05|623.65|622.86|621.46|0
1724980200000|2024-08-30 01:10:00|622.86|621.46|622.49|621.09|623.1|621.7|622.37|620.97|0
1724980500000|2024-08-30 01:15:00|622.37|620.97|621.16|619.76|622.49|621.09|620.67|619.27|0
1724980800000|2024-08-30 01:20:00|621.4|620|620.91|619.51|621.52|620.12|620.18|618.78|0
1724981100000|2024-08-30 01:25:00|620.78|619.38|619.21|617.81|620.91|619.51|619.21|617.81|0
1724981400000|2024-08-30 01:30:00|619.45|618.05|621.39|619.99|621.64|620.24|619.21|617.81|0
1724981700000|2024-08-30 01:35:00|621.51|620.11|622.85|621.45|622.85|621.45|621.02|619.62|0
1724982000000|2024-08-30 01:40:00|623.09|621.69|622.72|621.32|623.45|622.05|622.36|620.96|0
1724982300000|2024-08-30 01:45:00|622.85|621.45|622.36|620.96|623.69|622.29|622.12|620.72|0
1724982600000|2024-08-30 01:50:00|622.48|621.08|622.84|621.44|623.33|621.93|622.36|620.96|0
1724982900000|2024-08-30 01:55:00|622.6|621.2|621.14|619.74|622.84|621.44|620.9|619.5|0
1724983200000|2024-08-30 02:00:00|621.26|619.86|623.33|621.93|623.81|622.41|620.77|619.37|0
1724983500000|2024-08-30 02:05:00|623.08|621.68|622.11|620.71|623.08|621.68|621.38|619.98|0
1724983800000|2024-08-30 02:10:00|621.87|620.47|622.35|620.95|623.08|621.68|621.62|620.22|0
1724984100000|2024-08-30 02:15:00|622.22|620.82|623.32|621.92|623.32|621.92|622.11|620.71|0
1724984400000|2024-08-30 02:20:00|623.44|622.04|625.02|623.62|625.02|623.62|623.08|621.68|0
1724984700000|2024-08-30 02:25:00|625.14|623.74|625.62|624.22|625.99|624.59|625.02|623.62|0
1724985000000|2024-08-30 02:30:00|625.75|624.35|626.23|624.83|626.97|625.57|625.51|624.11|0
1724985300000|2024-08-30 02:35:00|625.99|624.59|626.23|624.83|626.72|625.32|625.99|624.59|0
1724985600000|2024-08-30 02:40:00|625.99|624.59|626.47|625.07|626.72|625.32|625.99|624.59|0
1724985900000|2024-08-30 02:45:00|626.59|625.19|626.72|625.32|626.83|625.43|626.23|624.83|0
1724986200000|2024-08-30 02:50:00|626.83|625.43|626.34|624.94|626.96|625.56|626.23|624.83|0
1724986500000|2024-08-30 02:55:00|626.23|624.83|627.2|625.8|627.69|626.29|625.61|624.21|0
1724986800000|2024-08-30 03:00:00|627.32|625.92|626.1|624.7|627.69|626.29|625.5|624.1|0
1724987100000|2024-08-30 03:05:00|625.98|624.58|624.03|622.63|625.98|624.58|623.79|622.39|0
1724987400000|2024-08-30 03:10:00|624.28|622.88|623.55|622.15|624.52|623.12|623.3|621.9|0
1724987700000|2024-08-30 03:15:00|623.66|622.26|623.3|621.9|623.79|622.39|623.3|621.9|0
1724988000000|2024-08-30 03:20:00|623.54|622.14|622.33|620.93|623.54|622.14|622.2|620.8|0
1724988300000|2024-08-30 03:25:00|622.57|621.17|622.81|621.41|623.54|622.14|622.57|621.17|0
1724988600000|2024-08-30 03:30:00|623.05|621.65|623.3|621.9|623.3|621.9|622.81|621.41|0
1724988900000|2024-08-30 03:35:00|623.54|622.14|622.56|621.16|623.78|622.38|622.32|620.92|0
1724989200000|2024-08-30 03:40:00|622.44|621.04|622.08|620.68|622.56|621.16|620.38|618.98|0
1724989500000|2024-08-30 03:45:00|621.95|620.55|622.56|621.16|623.29|621.89|621.83|620.43|0
1724989800000|2024-08-30 03:50:00|622.68|621.28|623.29|621.89|624.02|622.62|622.56|621.16|0
1724990100000|2024-08-30 03:55:00|623.04|621.64|623.77|622.37|624.02|622.62|622.92|621.52|0
1724990400000|2024-08-30 04:00:00|624.02|622.62|622.88|621.48|624.26|622.86|622.31|620.91|0
1724990700000|2024-08-30 04:05:00|623|621.6|622.88|621.48|623.13|621.73|622.64|621.24|0
1724991000000|2024-08-30 04:10:00|622.76|621.36|622.51|621.11|623.37|621.97|622.4|621|0
1724991300000|2024-08-30 04:15:00|622.4|621|621.91|620.51|622.88|621.48|621.42|620.02|0
1724991600000|2024-08-30 04:20:00|622.15|620.75|622.63|621.23|622.88|621.48|621.91|620.51|0
1724991900000|2024-08-30 04:25:00|622.39|620.99|621.66|620.26|622.88|621.48|621.66|620.26|0
1724992200000|2024-08-30 04:30:00|621.42|620.02|623.12|621.72|623.36|621.96|621.42|620.02|0
1724992500000|2024-08-30 04:35:00|623.23|621.83|624.33|622.93|624.33|622.93|623.12|621.72|0
1724992800000|2024-08-30 04:40:00|624.09|622.69|625.3|623.9|625.55|624.15|624.09|622.69|0
1724993100000|2024-08-30 04:45:00|625.42|624.02|625.79|624.39|626.27|624.87|625.06|623.66|0
1724993400000|2024-08-30 04:50:00|626.03|624.63|625.54|624.14|626.52|625.12|625.54|624.14|0
1724993700000|2024-08-30 04:55:00|625.41|624.01|625.78|624.38|625.78|624.38|625.17|623.77|0
1724994000000|2024-08-30 05:00:00|625.66|624.26|625.54|624.14|626.03|624.63|624.68|623.28|0
1724994300000|2024-08-30 05:05:00|625.78|624.38|625.05|623.65|626.02|624.62|624.81|623.41|0
1724994600000|2024-08-30 05:10:00|625.17|623.77|625.16|623.76|625.54|624.14|624.8|623.4|0
1724994900000|2024-08-30 05:15:00|625.05|623.65|624.8|623.4|625.05|623.65|624.32|622.92|0
1724995200000|2024-08-30 05:20:00|624.92|623.52|624.19|622.79|625.29|623.89|623.59|622.19|0
1724995500000|2024-08-30 05:25:00|624.31|622.91|624.07|622.67|625.29|623.89|623.83|622.43|0
1724995800000|2024-08-30 05:30:00|624.31|622.91|624.07|622.67|625.04|623.64|624.07|622.67|0
1724996100000|2024-08-30 05:35:00|624.31|622.91|627.34|625.94|627.34|625.94|624.31|622.91|0
1724996400000|2024-08-30 05:40:00|627.47|626.07|628.44|627.04|628.44|627.04|626.74|625.34|0
1724996700000|2024-08-30 05:45:00|628.69|627.29|627.71|626.31|628.69|627.29|627.47|626.07|0
1724997000000|2024-08-30 05:50:00|627.83|626.43|628.07|626.67|628.44|627.04|627.58|626.18|0
1724997300000|2024-08-30 05:55:00|628.2|626.8|624.79|623.39|628.68|627.28|624.06|622.66|0
1724997600000|2024-08-30 06:00:00|625.76|624.36|626.98|625.58|626.98|625.58|624.3|622.9|0
1724997900000|2024-08-30 06:05:00|627.22|625.82|628.68|627.28|629.16|627.76|626.97|625.57|0
1724998200000|2024-08-30 06:10:00|628.92|627.52|629.16|627.76|629.28|627.88|627.7|626.3|0
1724998500000|2024-08-30 06:15:00|628.92|627.52|628.76|627.36|629.04|627.64|628.03|626.63|0
1724998800000|2024-08-30 06:20:00|628.52|627.12|628.28|626.88|628.76|627.36|627.54|626.14|0
1724999100000|2024-08-30 06:25:00|628.52|627.12|628.52|627.12|629.01|627.61|628.27|626.87|0
1724999400000|2024-08-30 06:30:00|628.39|626.99|629|627.6|629.49|628.09|628.03|626.63|0
1724999700000|2024-08-30 06:35:00|629.12|627.72|626.81|625.41|629.12|627.72|626.2|624.8|0
1725000000000|2024-08-30 06:40:00|627.05|625.65|628.27|626.87|628.51|627.11|626.56|625.16|0
1725000300000|2024-08-30 06:45:00|627.29|625.89|626.32|624.92|628.51|627.11|626.32|624.92|0
1725000600000|2024-08-30 06:50:00|626.44|625.04|627.05|625.65|627.53|626.13|625.83|624.43|0
1725000900000|2024-08-30 06:55:00|626.92|625.52|625.83|624.43|627.53|626.13|625.83|624.43|0
1725001200000|2024-08-30 07:00:00|626.56|625.16|626.07|624.67|627.53|626.13|626.07|624.67|0
1725001500000|2024-08-30 07:05:00|625.94|624.54|625.82|624.42|627.77|626.37|625.09|623.69|0
1725001800000|2024-08-30 07:10:00|625.58|624.18|626.07|624.67|626.18|624.78|624.61|623.21|0
1725002100000|2024-08-30 07:15:00|625.94|624.54|628.74|627.34|629.47|628.07|625.82|624.42|0
1725002400000|2024-08-30 07:20:00|628.62|627.22|628.25|626.85|629.23|627.83|627.53|626.13|0
1725002700000|2024-08-30 07:25:00|628.01|626.61|630.45|629.05|630.69|629.29|628.01|626.61|0
1725003000000|2024-08-30 07:30:00|630.69|629.29|633.24|631.84|633.37|631.97|630.69|629.29|0
1725003300000|2024-08-30 07:35:00|633.37|631.97|635.32|633.92|635.32|633.92|632.64|631.24|0
1725003600000|2024-08-30 07:40:00|635.07|633.67|638|636.6|638.24|636.84|633.97|632.57|0
1725003900000|2024-08-30 07:45:00|638.24|636.84|634.83|633.43|638.24|636.84|634.83|633.43|0
1725004200000|2024-08-30 07:50:00|634.58|633.18|635.43|634.03|635.67|634.27|633.61|632.21|0
1725004500000|2024-08-30 07:55:00|635.56|634.16|635.31|633.91|637.02|635.62|635.31|633.91|0
1725004800000|2024-08-30 08:00:00|635.56|634.16|635.07|633.67|637.02|635.62|634.58|633.18|0
1725005100000|2024-08-30 08:05:00|635.31|633.91|634.33|632.93|636.77|635.37|633.85|632.45|0
1725005400000|2024-08-30 08:10:00|634.58|633.18|636.04|634.64|636.28|634.88|634.58|633.18|0
1725005700000|2024-08-30 08:15:00|635.55|634.15|636.28|634.88|637.75|636.35|635.31|633.91|0
1725006000000|2024-08-30 08:20:00|636.04|634.64|636.12|634.72|636.12|634.72|635.06|633.66|0
1725006300000|2024-08-30 08:25:00|636.37|634.97|637.34|635.94|637.83|636.43|636.37|634.97|0
1725006600000|2024-08-30 08:30:00|637.59|636.19|637.1|635.7|637.59|636.19|635.88|634.48|0
1725006900000|2024-08-30 08:35:00|637.21|635.81|637.1|635.7|638.56|637.16|635.88|634.48|0
1725007200000|2024-08-30 08:40:00|637.34|635.94|637.34|635.94|637.83|636.43|636.36|634.96|0
1725007500000|2024-08-30 08:45:00|637.58|636.18|636.85|635.45|638.8|637.4|636.6|635.2|0
1725007800000|2024-08-30 08:50:00|637.34|635.94|636.36|634.96|637.82|636.42|635.38|633.98|0
1725008100000|2024-08-30 08:55:00|635.87|634.47|635.87|634.47|635.87|634.47|634.77|633.37|0
1725008400000|2024-08-30 09:00:00|635.63|634.23|636.6|635.2|637.09|635.69|635.25|633.85|0
1725008700000|2024-08-30 09:05:00|636.36|634.96|636.11|634.71|636.6|635.2|635.14|633.74|0
1725009000000|2024-08-30 09:10:00|636.35|634.95|637.33|635.93|637.33|635.93|635.87|634.47|0
1725009300000|2024-08-30 09:15:00|637.33|635.93|636.11|634.71|637.33|635.93|636.11|634.71|0
1725009600000|2024-08-30 09:20:00|636.35|634.95|634.89|633.49|636.35|634.95|634.64|633.24|0
1725009900000|2024-08-30 09:25:00|635|633.6|635.62|634.22|636.1|634.7|634.89|633.49|0
1725010200000|2024-08-30 09:30:00|635.37|633.97|634.39|632.99|635.37|633.97|633.91|632.51|0
1725010500000|2024-08-30 09:35:00|634.15|632.75|635.37|633.97|635.37|633.97|634.15|632.75|0
1725010800000|2024-08-30 09:40:00|635.61|634.21|635.37|633.97|635.61|634.21|634.88|633.48|0
1725011100000|2024-08-30 09:45:00|635.61|634.21|636.34|634.94|636.34|634.94|635.37|633.97|0
1725011400000|2024-08-30 09:50:00|636.1|634.7|636.34|634.94|636.58|635.18|635.85|634.45|0
1725011700000|2024-08-30 09:55:00|636.58|635.18|637.56|636.16|637.56|636.16|636.34|634.94|0
1725012000000|2024-08-30 10:00:00|637.31|635.91|635.85|634.45|637.56|636.16|635.36|633.96|0
1725012300000|2024-08-30 10:05:00|636.09|634.69|635.85|634.45|636.58|635.18|635.36|633.96|0
1725012600000|2024-08-30 10:10:00|635.6|634.2|636.09|634.69|636.33|634.93|635.6|634.2|0
1725012900000|2024-08-30 10:15:00|635.84|634.44|634.62|633.22|635.84|634.44|634.38|632.98|0
1725013200000|2024-08-30 10:20:00|634.87|633.47|634.38|632.98|635.35|633.95|634.13|632.73|0
1725013500000|2024-08-30 10:25:00|634.5|633.1|634.86|633.46|634.86|633.46|633.65|632.25|0
1725013800000|2024-08-30 10:30:00|634.62|633.22|631.94|630.54|634.86|633.46|631.94|630.54|0
1725014100000|2024-08-30 10:35:00|632.18|630.78|631.69|630.29|632.18|630.78|630.72|629.32|0
1725014400000|2024-08-30 10:40:00|631.45|630.05|633.64|632.24|633.64|632.24|631.45|630.05|0
1725014700000|2024-08-30 10:45:00|633.88|632.48|634.37|632.97|634.62|633.22|633.15|631.75|0
1725015000000|2024-08-30 10:50:00|634.61|633.21|637.05|635.65|637.17|635.77|634.61|633.21|0
1725015300000|2024-08-30 10:55:00|637.3|635.9|640.22|638.82|640.22|638.82|637.05|635.65|0
1725015600000|2024-08-30 11:00:00|639.73|638.33|639|637.6|640.95|639.55|638.51|637.11|0
1725015900000|2024-08-30 11:05:00|639.24|637.84|638.27|636.87|639.49|638.09|637.53|636.13|0
1725016200000|2024-08-30 11:10:00|638.51|637.11|637.29|635.89|638.51|637.11|636.8|635.4|0
1725016500000|2024-08-30 11:15:00|637.04|635.64|638.75|637.35|639.73|638.33|637.04|635.64|0
1725016800000|2024-08-30 11:20:00|639|637.6|637.53|636.13|639.24|637.84|637.29|635.89|0
1725017100000|2024-08-30 11:25:00|637.77|636.37|637.53|636.13|638.5|637.1|637.28|635.88|0
1725017400000|2024-08-30 11:30:00|637.89|636.49|638.01|636.61|638.26|636.86|637.77|636.37|0
1725017700000|2024-08-30 11:35:00|638.26|636.86|638.26|636.86|639.23|637.83|637.77|636.37|0
1725018000000|2024-08-30 11:40:00|638.13|636.73|632.89|631.49|638.26|636.86|632.89|631.49|0
1725018300000|2024-08-30 11:45:00|633.38|631.98|635.57|634.17|635.81|634.41|632.65|631.25|0
1725018600000|2024-08-30 11:50:00|635.33|633.93|636.3|634.9|637.03|635.63|635.08|633.68|0
1725018900000|2024-08-30 11:55:00|636.17|634.77|636.05|634.65|636.3|634.9|635.81|634.41|0
1725019200000|2024-08-30 12:00:00|636.3|634.9|638.98|637.58|639.23|637.83|636.05|634.65|0
1725019500000|2024-08-30 12:05:00|639.22|637.82|639.47|638.07|640.44|639.04|638.98|637.58|0
1725019800000|2024-08-30 12:10:00|639.71|638.31|639.95|638.55|640.69|639.29|639.47|638.07|0
1725020100000|2024-08-30 12:15:00|639.71|638.31|641.66|640.26|642.15|640.75|639.71|638.31|0
1725020400000|2024-08-30 12:20:00|641.53|640.13|638.73|637.33|642.39|640.99|638.73|637.33|0
1725020700000|2024-08-30 12:25:00|638.97|637.57|639.71|638.31|641.17|639.77|638.97|637.57|0
1725021000000|2024-08-30 12:30:00|639.33|637.93|635.81|634.41|642.63|641.23|635.81|634.41|0
1725021300000|2024-08-30 12:35:00|636.05|634.65|635.81|634.41|636.3|634.9|630.93|629.53|0
1725021600000|2024-08-30 12:40:00|635.44|634.04|635.81|634.41|639.71|638.31|635.08|633.68|0
1725021900000|2024-08-30 12:45:00|636.05|634.65|633.12|631.72|636.05|634.65|631.78|630.38|0
1725022200000|2024-08-30 12:50:00|632.63|631.23|632.3|630.9|633.52|632.12|630.93|629.53|0
1725022500000|2024-08-30 12:55:00|632.06|630.66|631.44|630.04|633.03|631.63|629.86|628.46|0
1725022800000|2024-08-30 13:00:00|631.57|630.17|630.1|628.7|632.54|631.14|629.62|628.22|0
1725023100000|2024-08-30 13:05:00|629.61|628.21|633.27|631.87|633.76|632.36|629.61|628.21|0
1725023400000|2024-08-30 13:10:00|633.52|632.12|633.51|632.11|635.1|633.7|632.78|631.38|0
1725023700000|2024-08-30 13:15:00|633.63|632.23|635.95|634.55|636.44|635.04|633.51|632.11|0
1725024000000|2024-08-30 13:20:00|636.07|634.67|635.58|634.18|637.17|635.77|635.22|633.82|0
1725024300000|2024-08-30 13:25:00|635.71|634.31|634.11|632.71|637.66|636.26|633.27|631.87|0
1725024600000|2024-08-30 13:30:00|634.73|633.33|639.61|638.21|641.08|639.68|633.02|631.62|0
1725024900000|2024-08-30 13:35:00|638.63|637.23|641.56|640.16|643.52|642.12|636.92|635.52|0
1725025200000|2024-08-30 13:40:00|641.32|639.92|642.78|641.38|645.96|644.56|641.32|639.92|0
1725025500000|2024-08-30 13:45:00|643.03|641.63|636.38|634.98|644.98|643.58|636.38|634.98|0
1725025800000|2024-08-30 13:50:00|636.62|635.22|642.97|641.57|645.17|643.77|631.5|630.1|0
1725026100000|2024-08-30 13:55:00|642.24|640.84|643.82|642.42|645.17|643.77|638.57|637.17|0
1725026400000|2024-08-30 14:00:00|645.04|643.64|646.64|645.24|649.2|647.8|644.55|643.15|0
1725026700000|2024-08-30 14:05:00|646.88|645.48|643.33|641.93|647.13|645.73|641.75|640.35|0
1725027000000|2024-08-30 14:10:00|642.97|641.57|643.7|642.3|647.61|646.21|642.97|641.57|0
1725027300000|2024-08-30 14:15:00|643.57|642.17|643.94|642.54|645.65|644.25|640.28|638.88|0
1725027600000|2024-08-30 14:20:00|643.7|642.3|639.3|637.9|643.7|642.3|637.34|635.94|0
1725027900000|2024-08-30 14:25:00|639.66|638.26|639.54|638.14|640.76|639.36|633.92|632.52|0
1725028200000|2024-08-30 14:30:00|639.78|638.38|640.52|639.12|642.23|640.83|638.81|637.41|0
1725028500000|2024-08-30 14:35:00|640.76|639.36|643.45|642.05|644.67|643.27|640.52|639.12|0
1725028800000|2024-08-30 14:40:00|643.69|642.29|638.31|636.91|648.34|646.94|636.36|634.96|0
1725029100000|2024-08-30 14:45:00|637.09|635.69|645.16|643.76|645.16|643.76|634.89|633.49|0
1725029400000|2024-08-30 14:50:00|644.91|643.51|638.07|636.67|645.65|644.25|637.33|635.93|0
1725029700000|2024-08-30 14:55:00|637.58|636.18|627.33|625.93|639.53|638.13|627.33|625.93|0
1725030000000|2024-08-30 15:00:00|625.13|623.73|630.98|629.58|631.96|630.56|623.18|621.78|0
1725030300000|2024-08-30 15:05:00|631.23|629.83|630.01|628.61|631.47|630.07|628.3|626.9|0
1725030600000|2024-08-30 15:10:00|630.74|629.34|628.78|627.38|630.98|629.58|627.08|625.68|0
1725030900000|2024-08-30 15:15:00|629.27|627.87|623.66|622.26|629.52|628.12|622.2|620.8|0
1725031200000|2024-08-30 15:20:00|623.18|621.78|619.87|618.47|623.18|621.78|619.57|618.17|0
1725031500000|2024-08-30 15:25:00|620.12|618.72|619.63|618.23|621.09|619.69|618.41|617.01|0
1725031800000|2024-08-30 15:30:00|619.14|617.74|614.51|613.11|620.36|618.96|608.43|607.03|0
1725032100000|2024-08-30 15:35:00|613.9|612.5|614.51|613.11|617.43|616.03|613.29|611.89|0
1725032400000|2024-08-30 15:40:00|615|613.6|615.97|614.57|617.43|616.03|614.99|613.59|0
1725032700000|2024-08-30 15:45:00|615.48|614.08|614.75|613.35|618.16|616.76|613.77|612.37|0
1725033000000|2024-08-30 15:50:00|614.5|613.1|619.86|618.46|620.35|618.95|614.5|613.1|0
1725033300000|2024-08-30 15:55:00|619.62|618.22|618.64|617.24|621.08|619.68|615.72|614.32|0
1725033600000|2024-08-30 16:00:00|618.15|616.75|618.15|616.75|618.15|616.75|610.12|608.72|0
1725033900000|2024-08-30 16:05:00|618.64|617.24|621.81|620.41|622.3|620.9|617.78|616.38|0
1725034200000|2024-08-30 16:10:00|621.32|619.92|620.59|619.19|623.27|621.87|618.88|617.48|0
1725034500000|2024-08-30 16:15:00|620.34|618.94|616.93|615.53|621.56|620.16|616.2|614.8|0
1725034800000|2024-08-30 16:20:00|616.44|615.04|616.07|614.67|617.66|616.26|614.74|613.34|0
1725035100000|2024-08-30 16:25:00|615.34|613.94|608.41|607.01|616.93|615.53|607.19|605.79|0
1725035400000|2024-08-30 16:30:00|608.16|606.76|603.24|601.84|609.87|608.47|601.6|600.2|0
1725035700000|2024-08-30 16:35:00|603|601.6|605.91|604.51|606.39|604.99|599.12|597.72|0
1725036000000|2024-08-30 16:40:00|605.18|603.78|607.39|605.99|607.87|606.47|603.75|602.35|0
1725036300000|2024-08-30 16:45:00|606.9|605.5|609.95|608.55|610.43|609.03|606.18|604.78|0
1725036600000|2024-08-30 16:50:00|610.19|608.79|615.7|614.3|616.43|615.03|610.19|608.79|0
1725036900000|2024-08-30 16:55:00|615.95|614.55|619.09|617.69|620.55|619.15|614.98|613.58|0
1725037200000|2024-08-30 17:00:00|619.45|618.05|623.94|622.54|626.13|624.73|618.37|616.97|0
1725037500000|2024-08-30 17:05:00|623.82|622.42|620.34|618.94|624.18|622.78|619.13|617.73|0
1725037800000|2024-08-30 17:10:00|620.58|619.18|623|621.6|623.25|621.85|620.1|618.7|0
1725038100000|2024-08-30 17:15:00|622.76|621.36|617.79|616.39|623.73|622.33|616.7|615.3|0
1725038400000|2024-08-30 17:20:00|617.54|616.14|615.49|614.09|620.09|618.69|614.03|612.63|0
1725038700000|2024-08-30 17:25:00|615.24|613.84|617.18|615.78|618.88|617.48|615.24|613.84|0
1725039000000|2024-08-30 17:30:00|616.94|615.54|617.66|616.26|620.33|618.93|616.45|615.05|0
1725039300000|2024-08-30 17:35:00|617.91|616.51|618.15|616.75|621.06|619.66|617.66|616.26|0
1725039600000|2024-08-30 17:40:00|618.39|616.99|618.63|617.23|620.81|619.41|617.42|616.02|0
1725039900000|2024-08-30 17:45:00|618.5|617.1|618.16|616.76|619.85|618.45|616.46|615.06|0
1725040200000|2024-08-30 17:50:00|618.4|617|620.34|618.94|620.58|619.18|617.43|616.03|0
1725040500000|2024-08-30 17:55:00|620.58|619.18|616.45|615.05|621.07|619.67|615|613.6|0
1725040800000|2024-08-30 18:00:00|616.7|615.3|617.66|616.26|619.36|617.96|614.27|612.87|0
1725041100000|2024-08-30 18:05:00|617.42|616.02|621.79|620.39|622.03|620.63|617.42|616.02|0
1725041400000|2024-08-30 18:10:00|621.55|620.15|622.51|621.11|623.97|622.57|620.33|618.93|0
1725041700000|2024-08-30 18:15:00|623|621.6|623.48|622.08|624.46|623.06|622.51|621.11|0
1725042000000|2024-08-30 18:20:00|623.24|621.84|623.73|622.33|625.67|624.27|623.24|621.84|0
1725042300000|2024-08-30 18:25:00|623.97|622.57|624.21|622.81|628.1|626.7|623.48|622.08|0
1725042600000|2024-08-30 18:30:00|624.45|623.05|626.15|624.75|626.88|625.48|624.21|622.81|0
1725042900000|2024-08-30 18:35:00|626.64|625.24|629.55|628.15|630.28|628.88|626.15|624.75|0
1725043200000|2024-08-30 18:40:00|629.31|627.91|630.04|628.64|632.47|631.07|628.82|627.42|0
1725043500000|2024-08-30 18:45:00|630.28|628.88|632.47|631.07|632.71|631.31|629.55|628.15|0
1725043800000|2024-08-30 18:50:00|632.71|631.31|633.93|632.53|636.61|635.21|632.71|631.31|0
1725044100000|2024-08-30 18:55:00|633.68|632.28|634.41|633.01|634.41|633.01|632.22|630.82|0
1725044400000|2024-08-30 19:00:00|633.68|632.28|633.92|632.52|635.87|634.47|633.44|632.04|0
1725044700000|2024-08-30 19:05:00|633.44|632.04|634.65|633.25|636.36|634.96|633.19|631.79|0
1725045000000|2024-08-30 19:10:00|634.41|633.01|632.95|631.55|635.87|634.47|630.03|628.63|0
1725045300000|2024-08-30 19:15:00|632.46|631.06|635.14|633.74|635.62|634.22|631.97|630.57|0
1725045600000|2024-08-30 19:20:00|635.38|633.98|641.95|640.55|643.42|642.02|635.38|633.98|0
1725045900000|2024-08-30 19:25:00|641.71|640.31|644.96|643.56|646.79|645.39|640.49|639.09|0
1725046200000|2024-08-30 19:30:00|645.45|644.05|640.45|639.05|647.16|645.76|639.6|638.2|0
1725046500000|2024-08-30 19:35:00|640.82|639.42|644.96|643.56|645.45|644.05|640.82|639.42|0
1725046800000|2024-08-30 19:40:00|644.72|643.32|643.74|642.34|647.64|646.24|642.77|641.37|0
1725047100000|2024-08-30 19:45:00|643.5|642.1|646.91|645.51|646.91|645.51|643.01|641.61|0
1725047400000|2024-08-30 19:50:00|650.08|648.68|660.58|659.18|663.51|662.11|649.59|648.19|0
1725047700000|2024-08-30 19:55:00|661.8|660.4|662.78|661.38|668.4|667|661.56|660.16|0
1725048000000|2024-08-30 20:00:00|664.73|663.33|660.58|659.18|664.73|663.33|657.16|655.76|0
1725048300000|2024-08-30 20:05:00|661.06|659.66|661.55|660.15|663.26|661.86|660.33|658.93|0
1725048600000|2024-08-30 20:10:00|661.31|659.91|657.88|656.48|661.31|659.91|657.4|656|0
1725237300000|2024-09-02 00:35:00|659.16|657.76|659.16|657.76|659.65|658.25|658.92|657.52|0
1725237600000|2024-09-02 00:40:00|659.28|657.88|659.16|657.76|659.65|658.25|658.43|657.03|0
1725237900000|2024-09-02 00:45:00|659.4|658|660.13|658.73|660.38|658.98|659.4|658|0
1725238200000|2024-09-02 00:50:00|660.38|658.98|661.11|659.71|661.36|659.96|660.13|658.73|0
1725238500000|2024-09-02 00:55:00|661.23|659.83|659.89|658.49|662.09|660.69|659.89|658.49|0
1725238800000|2024-09-02 01:00:00|660.13|658.73|660.62|659.22|661.96|660.56|660.13|658.73|0
1725239100000|2024-09-02 01:05:00|660.37|658.97|662.33|660.93|662.57|661.17|660.37|658.97|0
1725239400000|2024-09-02 01:10:00|662.2|660.8|662.57|661.17|662.82|661.42|661.84|660.44|0
1725239700000|2024-09-02 01:15:00|662.33|660.93|662.57|661.17|662.57|661.17|662.08|660.68|0
1725240000000|2024-09-02 01:20:00|662.81|661.41|663.05|661.65|663.3|661.9|662.57|661.17|0
1725240300000|2024-09-02 01:25:00|662.93|661.53|662.81|661.41|663.54|662.14|662.81|661.41|0
1725240600000|2024-09-02 01:30:00|663.05|661.65|663.17|661.77|663.79|662.39|663.05|661.65|0
1725240900000|2024-09-02 01:35:00|663.05|661.65|663.29|661.89|663.3|661.9|662.56|661.16|0
1725241200000|2024-09-02 01:40:00|663.17|661.77|662.31|660.91|663.41|662.01|662.31|660.91|0
1725241500000|2024-09-02 01:45:00|662.43|661.03|663.54|662.14|663.78|662.38|662.31|660.91|0
1725241800000|2024-09-02 01:50:00|663.53|662.13|662.56|661.16|663.53|662.13|662.31|660.91|0
1725242100000|2024-09-02 01:55:00|662.43|661.03|663.04|661.64|663.04|661.64|662.31|660.91|0
1725242400000|2024-09-02 02:00:00|662.43|661.03|660.35|658.95|662.43|661.03|659.86|658.46|0
1725242700000|2024-09-02 02:05:00|660.47|659.07|660.59|659.19|660.6|659.2|659.37|657.97|0
1725243000000|2024-09-02 02:10:00|660.35|658.95|658.39|656.99|660.35|658.95|658.39|656.99|0
1725243300000|2024-09-02 02:15:00|658.64|657.24|657.66|656.26|658.64|657.24|657.17|655.77|0
1725243600000|2024-09-02 02:20:00|657.78|656.38|657.41|656.01|657.9|656.5|656.93|655.53|0
1725243900000|2024-09-02 02:25:00|657.17|655.77|657.17|655.77|657.53|656.13|657.17|655.77|0
1725244200000|2024-09-02 02:30:00|657.41|656.01|657.41|656.01|657.41|656.01|657.17|655.77|0
1725244500000|2024-09-02 02:35:00|656.92|655.52|658.38|656.98|658.38|656.98|656.92|655.52|0
1725244800000|2024-09-02 02:40:00|658.5|657.1|659.12|657.72|659.12|657.72|657.9|656.5|0
1725245100000|2024-09-02 02:45:00|658.87|657.47|657.65|656.25|659.48|658.08|657.4|656|0
1725245400000|2024-09-02 02:50:00|657.52|656.12|657.89|656.49|658.14|656.74|657.16|655.76|0
1725245700000|2024-09-02 02:55:00|658.14|656.74|658.13|656.73|658.38|656.98|657.89|656.49|0
1725246000000|2024-09-02 03:00:00|657.89|656.49|658.13|656.73|658.13|656.73|656.91|655.51|0
1725246300000|2024-09-02 03:05:00|658|656.6|657.89|656.49|658.13|656.73|657.4|656|0
1725246600000|2024-09-02 03:10:00|657.64|656.24|657.88|656.48|658.13|656.73|657.64|656.24|0
1725246900000|2024-09-02 03:15:00|658.13|656.73|657.39|655.99|658.13|656.73|656.9|655.5|0
1725247200000|2024-09-02 03:20:00|657.64|656.24|657.15|655.75|657.64|656.24|657.15|655.75|0
1725247500000|2024-09-02 03:25:00|657.02|655.62|658.12|656.72|658.37|656.97|657.02|655.62|0
1725247800000|2024-09-02 03:30:00|657.88|656.48|656.77|655.37|658.12|656.72|656.65|655.25|0
1725248100000|2024-09-02 03:35:00|656.65|655.25|655.68|654.28|657.14|655.74|654.94|653.54|0
1725248400000|2024-09-02 03:40:00|655.43|654.03|655.92|654.52|655.92|654.52|653.97|652.57|0
1725248700000|2024-09-02 03:45:00|655.67|654.27|656.89|655.49|656.89|655.49|655.67|654.27|0
1725249000000|2024-09-02 03:50:00|656.65|655.25|656.76|655.36|657.14|655.74|656.65|655.25|0
1725249300000|2024-09-02 03:55:00|656.89|655.49|656.89|655.49|657.14|655.74|656.65|655.25|0
1725249600000|2024-09-02 04:00:00|656.76|655.36|656.4|655|656.89|655.49|656.4|655|0
1725249900000|2024-09-02 04:05:00|656.27|654.87|656.15|654.75|656.64|655.24|656.03|654.63|0
1725250200000|2024-09-02 04:10:00|655.91|654.51|653.95|652.55|655.91|654.51|652.73|651.33|0
1725250500000|2024-09-02 04:15:00|653.71|652.31|655.42|654.02|655.42|654.02|653.22|651.82|0
1725250800000|2024-09-02 04:20:00|655.17|653.77|655.17|653.77|655.42|654.02|654.68|653.28|0
1725251100000|2024-09-02 04:25:00|655.42|654.02|655.9|654.5|655.9|654.5|655.17|653.77|0
1725251400000|2024-09-02 04:30:00|656.15|654.75|655.66|654.26|656.39|654.99|655.66|654.26|0
1725251700000|2024-09-02 04:35:00|655.28|653.88|655.41|654.01|655.66|654.26|655.17|653.77|0
1725252000000|2024-09-02 04:40:00|655.65|654.25|655.16|653.76|655.65|654.25|655.16|653.76|0
1725252300000|2024-09-02 04:45:00|654.92|653.52|655.16|653.76|655.16|653.76|654.92|653.52|0
1725252600000|2024-09-02 04:50:00|655.41|654.01|655.65|654.25|655.89|654.49|655.4|654|0
1725252900000|2024-09-02 04:55:00|655.4|654|656.87|655.47|656.87|655.47|655.4|654|0
1725253200000|2024-09-02 05:00:00|656.99|655.59|657.6|656.2|657.84|656.44|656.62|655.22|0
1725253500000|2024-09-02 05:05:00|657.36|655.96|657.11|655.71|657.36|655.96|656.87|655.47|0
1725253800000|2024-09-02 05:10:00|656.98|655.58|656.62|655.22|656.98|655.58|656.13|654.73|0
1725254100000|2024-09-02 05:15:00|656.49|655.09|656.62|655.22|656.86|655.46|656.13|654.73|0
1725254400000|2024-09-02 05:20:00|656.86|655.46|657.84|656.44|657.84|656.44|656.86|655.46|0
1725254700000|2024-09-02 05:25:00|658.08|656.68|658.81|657.41|658.81|657.41|658.08|656.68|0
1725255000000|2024-09-02 05:30:00|659.06|657.66|658.81|657.41|659.3|657.9|658.57|657.17|0
1725255300000|2024-09-02 05:35:00|659.17|657.77|660.03|658.63|660.03|658.63|659.17|657.77|0
1725255600000|2024-09-02 05:40:00|660.28|658.88|659.3|657.9|660.52|659.12|659.17|657.77|0
1725255900000|2024-09-02 05:45:00|659.54|658.14|659.05|657.65|659.9|658.5|658.81|657.41|0
1725256200000|2024-09-02 05:50:00|658.81|657.41|658.8|657.4|659.29|657.89|658.56|657.16|0
1725256500000|2024-09-02 05:55:00|659.05|657.65|657.09|655.69|659.05|657.65|657.09|655.69|0
1725256800000|2024-09-02 06:00:00|656.85|655.45|657.58|656.18|658.31|656.91|656.11|654.71|0
1725257100000|2024-09-02 06:05:00|657.33|655.93|655.62|654.22|657.33|655.93|655.62|654.22|0
1725257400000|2024-09-02 06:10:00|655.38|653.98|654.4|653|655.38|653.98|653.67|652.27|0
1725257700000|2024-09-02 06:15:00|654.52|653.12|655.86|654.46|656.35|654.95|654.4|653|0
1725258000000|2024-09-02 06:20:00|655.62|654.22|655.37|653.97|655.62|654.22|654.88|653.48|0
1725258300000|2024-09-02 06:25:00|655.13|653.73|655.61|654.21|655.62|654.22|654.88|653.48|0
1725258600000|2024-09-02 06:30:00|655.37|653.97|653.9|652.5|655.37|653.97|653.66|652.26|0
1725258900000|2024-09-02 06:35:00|654.15|652.75|655.12|653.72|655.12|653.72|654.15|652.75|0
1725259200000|2024-09-02 06:40:00|655.37|653.97|654.88|653.48|655.37|653.97|653.9|652.5|0
1725259500000|2024-09-02 06:45:00|654.63|653.23|654.14|652.74|654.63|653.23|652.19|650.79|0
1725259800000|2024-09-02 06:50:00|653.9|652.5|655.12|653.72|655.12|653.72|653.65|652.25|0
1725260100000|2024-09-02 06:55:00|655.23|653.83|653.65|652.25|655.23|653.83|653.41|652.01|0
1725260400000|2024-09-02 07:00:00|653.41|652.01|653.52|652.12|653.89|652.49|651.69|650.29|0
1725260700000|2024-09-02 07:05:00|653.4|652|651.2|649.8|654.01|652.61|650.72|649.32|0
1725261000000|2024-09-02 07:10:00|650.96|649.56|649.85|648.45|650.96|649.56|648.76|647.36|0
1725261300000|2024-09-02 07:15:00|649.25|647.85|645.34|643.94|649.25|647.85|645.34|643.94|0
1725261600000|2024-09-02 07:20:00|644.61|643.21|644.36|642.96|646.32|644.92|643.88|642.48|0
1725261900000|2024-09-02 07:25:00|644.61|643.21|643.63|642.23|645.1|643.7|642.41|641.01|0
1725262200000|2024-09-02 07:30:00|643.14|641.74|645.82|644.42|645.83|644.43|642.28|640.88|0
1725262500000|2024-09-02 07:35:00|645.58|644.18|643.87|642.47|645.82|644.42|643.01|641.61|0
1725262800000|2024-09-02 07:40:00|643.74|642.34|645.09|643.69|645.33|643.93|643.74|642.34|0
1725263100000|2024-09-02 07:45:00|645.33|643.93|646.55|645.15|647.28|645.88|645.09|643.69|0
1725263400000|2024-09-02 07:50:00|646.79|645.39|648.62|647.22|649.23|647.83|646.79|645.39|0
1725263700000|2024-09-02 07:55:00|648.99|647.59|648.5|647.1|649.48|648.08|648.5|647.1|0
1725264000000|2024-09-02 08:00:00|648.74|647.34|649.47|648.07|651.43|650.03|648.61|647.21|0
1725264300000|2024-09-02 08:05:00|649.1|647.7|650.45|649.05|650.45|649.05|648.74|647.34|0
1725264600000|2024-09-02 08:10:00|650.2|648.8|650.56|649.16|650.69|649.29|649.47|648.07|0
1725264900000|2024-09-02 08:15:00|650.69|649.29|652.15|650.75|653.38|651.98|649.96|648.56|0
1725265200000|2024-09-02 08:20:00|651.91|650.51|653.62|652.22|653.62|652.22|650.93|649.53|0
1725265500000|2024-09-02 08:25:00|653.37|651.97|653|651.6|654.11|652.71|652.88|651.48|0
1725265800000|2024-09-02 08:30:00|653.62|652.22|655.33|653.93|655.82|654.42|653.62|652.22|0
1725266100000|2024-09-02 08:35:00|655.08|653.68|654.46|653.06|656.18|654.78|654.46|653.06|0
1725266400000|2024-09-02 08:40:00|654.09|652.69|655.93|654.53|657.39|655.99|653.97|652.57|0
1725266700000|2024-09-02 08:45:00|655.8|654.4|656.41|655.01|657.39|655.99|654.95|653.55|0
1725267000000|2024-09-02 08:50:00|656.04|654.64|655.19|653.79|656.66|655.26|654.33|652.93|0
1725267300000|2024-09-02 08:55:00|655.55|654.15|654.57|653.17|655.92|654.52|654.46|653.06|0
1725267600000|2024-09-02 09:00:00|654.7|653.3|654.45|653.05|655.43|654.03|653.97|652.57|0
1725267900000|2024-09-02 09:05:00|654.33|652.93|654.45|653.05|655.43|654.03|653.72|652.32|0
1725268200000|2024-09-02 09:10:00|654.7|653.3|654.45|653.05|654.94|653.54|653.47|652.07|0
1725268500000|2024-09-02 09:15:00|654.57|653.17|655.79|654.39|655.91|654.51|654.45|653.05|0
1725268800000|2024-09-02 09:20:00|655.67|654.27|656.03|654.63|656.4|655|655.42|654.02|0
1725269100000|2024-09-02 09:25:00|656.16|654.76|656.4|655|657.38|655.98|655.67|654.27|0
1725269400000|2024-09-02 09:30:00|656.52|655.12|656.64|655.24|657.13|655.73|655.91|654.51|0
1725269700000|2024-09-02 09:35:00|656.4|655|657.62|656.22|657.86|656.46|656.4|655|0
1725270000000|2024-09-02 09:40:00|657.73|656.33|658.1|656.7|658.59|657.19|657.61|656.21|0
1725270300000|2024-09-02 09:45:00|658.35|656.95|657.37|655.97|658.35|656.95|657.37|655.97|0
1725270600000|2024-09-02 09:50:00|657.61|656.21|657.37|655.97|658.1|656.7|657.12|655.72|0
1725270900000|2024-09-02 09:55:00|657.24|655.84|657.12|655.72|657.37|655.97|656.39|654.99|0
1725271200000|2024-09-02 10:00:00|657.48|656.08|656.39|654.99|657.48|656.08|656.14|654.74|0
1725271500000|2024-09-02 10:05:00|668.97|667.57|655.76|654.36|668.97|667.57|654.69|653.29|0
1725271800000|2024-09-02 10:10:00|655.63|654.23|654.78|653.38|656|654.6|654.42|653.02|0
1725272100000|2024-09-02 10:15:00|654.54|653.14|654.78|653.38|655.27|653.87|654.54|653.14|0
1725272400000|2024-09-02 10:20:00|654.9|653.5|656.24|654.84|656.24|654.84|654.9|653.5|0
1725272700000|2024-09-02 10:25:00|656|654.6|656.24|654.84|656.48|655.08|654.78|653.38|0
1725273000000|2024-09-02 10:30:00|655.99|654.59|655.99|654.59|656.48|655.08|655.26|653.86|0
1725273300000|2024-09-02 10:35:00|655.75|654.35|655.99|654.59|656.11|654.71|655.02|653.62|0
1725273600000|2024-09-02 10:40:00|656.23|654.83|656.96|655.56|656.96|655.56|655.5|654.1|0
1725273900000|2024-09-02 10:45:00|657.2|655.8|655.99|654.59|657.2|655.8|655.99|654.59|0
1725274200000|2024-09-02 10:50:00|656.23|654.83|655.99|654.59|656.23|654.83|655.5|654.1|0
1725274500000|2024-09-02 10:55:00|656.23|654.83|656.23|654.83|656.47|655.07|655.74|654.34|0
1725274800000|2024-09-02 11:00:00|656.71|655.31|656.71|655.31|657.44|656.04|656.47|655.07|0
1725275100000|2024-09-02 11:05:00|656.47|655.07|655.49|654.09|656.71|655.31|655.49|654.09|0
1725275400000|2024-09-02 11:10:00|655.74|654.34|655.49|654.09|655.74|654.34|655.01|653.61|0
1725275700000|2024-09-02 11:15:00|655.61|654.21|655.49|654.09|655.74|654.34|654.88|653.48|0
1725276000000|2024-09-02 11:20:00|655.25|653.85|655.25|653.85|655.73|654.33|654.76|653.36|0
1725276300000|2024-09-02 11:25:00|655.49|654.09|655.24|653.84|655.85|654.45|655.24|653.84|0
1725276600000|2024-09-02 11:30:00|655|653.6|656.21|654.81|656.21|654.81|655|653.6|0
1725276900000|2024-09-02 11:35:00|655.97|654.57|655.48|654.08|656.94|655.54|655.11|653.71|0
1725277200000|2024-09-02 11:40:00|655.24|653.84|655.97|654.57|656.21|654.81|655|653.6|0
1725277500000|2024-09-02 11:45:00|656.21|654.81|656.45|655.05|656.45|655.05|655.72|654.32|0
1725277800000|2024-09-02 11:50:00|656.33|654.93|657.67|656.27|657.91|656.51|656.21|654.81|0
1725278100000|2024-09-02 11:55:00|657.42|656.02|657.66|656.26|657.67|656.27|657.42|656.02|0
1725278400000|2024-09-02 12:00:00|658.15|656.75|659.12|657.72|659.12|657.72|657.66|656.26|0
1725278700000|2024-09-02 12:05:00|659.36|657.96|658.88|657.48|659.61|658.21|658.88|657.48|0
1725279000000|2024-09-02 12:10:00|658.63|657.23|659.36|657.96|659.36|657.96|658.63|657.23|0
1725279300000|2024-09-02 12:15:00|659.6|658.2|660.09|658.69|660.09|658.69|659.36|657.96|0
1725279600000|2024-09-02 12:20:00|660.33|658.93|659.36|657.96|660.33|658.93|659.11|657.71|0
1725279900000|2024-09-02 12:25:00|659.11|657.71|660.09|658.69|660.09|658.69|658.87|657.47|0
1725280200000|2024-09-02 12:30:00|660.08|658.68|659.6|658.2|660.57|659.17|659.35|657.95|0
1725280500000|2024-09-02 12:35:00|659.84|658.44|659.35|657.95|659.84|658.44|658.87|657.47|0
1725280800000|2024-09-02 12:40:00|659.6|658.2|658.38|656.98|659.6|658.2|658.38|656.98|0
1725281100000|2024-09-02 12:45:00|658.62|657.22|659.84|658.44|659.84|658.44|658.13|656.73|0
1725281400000|2024-09-02 12:50:00|659.71|658.31|659.83|658.43|660.68|659.28|659.59|658.19|0
1725281700000|2024-09-02 12:55:00|660.08|658.68|659.59|658.19|660.08|658.68|659.59|658.19|0
1725282000000|2024-09-02 13:00:00|659.83|658.43|660.32|658.92|660.8|659.4|659.83|658.43|0
1725282300000|2024-09-02 13:05:00|660.19|658.79|660.07|658.67|660.56|659.16|659.83|658.43|0
1725282600000|2024-09-02 13:10:00|659.83|658.43|660.07|658.67|660.43|659.03|659.34|657.94|0
1725282900000|2024-09-02 13:15:00|660.31|658.91|660.31|658.91|660.8|659.4|660.19|658.79|0
1725283200000|2024-09-02 13:20:00|660.43|659.03|660.55|659.15|662.01|660.61|660.31|658.91|0
1725283500000|2024-09-02 13:25:00|660.31|658.91|659.45|658.05|660.31|658.91|658.97|657.57|0
1725283800000|2024-09-02 13:30:00|659.58|658.18|658.48|657.08|660.79|659.39|658.48|657.08|0
1725284100000|2024-09-02 13:35:00|658.12|656.72|660.55|659.15|660.67|659.27|657.87|656.47|0
1725284400000|2024-09-02 13:40:00|660.79|659.39|662.74|661.34|662.74|661.34|660.55|659.15|0
1725284700000|2024-09-02 13:45:00|662.49|661.09|661.27|659.87|662.98|661.58|661.03|659.63|0
1725285000000|2024-09-02 13:50:00|661.52|660.12|661.58|660.18|662.21|660.81|661.27|659.87|0
1725285300000|2024-09-02 13:55:00|661.82|660.42|659.88|658.48|662.07|660.67|659.63|658.23|0
1725285600000|2024-09-02 14:00:00|660.12|658.72|658.9|657.5|660.12|658.72|658.66|657.26|0
1725285900000|2024-09-02 14:05:00|659.14|657.74|657.93|656.53|659.14|657.74|657.2|655.8|0
1725286200000|2024-09-02 14:10:00|657.68|656.28|656.47|655.07|657.93|656.53|656.47|655.07|0
1725286500000|2024-09-02 14:15:00|656.71|655.31|655.74|654.34|657.2|655.8|655.49|654.09|0
1725286800000|2024-09-02 14:20:00|655.49|654.09|656.46|655.06|656.71|655.31|655.01|653.61|0
1725287100000|2024-09-02 14:25:00|656.58|655.18|658.65|657.25|658.65|657.25|656.58|655.18|0
1725287400000|2024-09-02 14:30:00|658.89|657.49|662.78|661.38|663.14|661.74|658.65|657.25|0
1725287700000|2024-09-02 14:35:00|663.14|661.74|666.92|665.52|667.16|665.76|663.03|661.63|0
1725288000000|2024-09-02 14:40:00|667.4|666|667.89|666.49|668.13|666.73|665.7|664.3|0
1725288300000|2024-09-02 14:45:00|667.65|666.25|667.16|665.76|668.62|667.22|666.91|665.51|0
1725288600000|2024-09-02 14:50:00|667.27|665.87|668.37|666.97|668.86|667.46|667.27|665.87|0
1725288900000|2024-09-02 14:55:00|668.13|666.73|667.89|666.49|668.37|666.97|667.16|665.76|0
1725289200000|2024-09-02 15:00:00|668.13|666.73|666.67|665.27|668.13|666.73|666.18|664.78|0
1725289500000|2024-09-02 15:05:00|666.42|665.02|668.37|666.97|668.49|667.09|666.42|665.02|0
1725289800000|2024-09-02 15:10:00|668.61|667.21|668.12|666.72|669.34|667.94|668.12|666.72|0
1725290100000|2024-09-02 15:15:00|668.37|666.97|668.37|666.97|668.61|667.21|668.12|666.72|0
1725290400000|2024-09-02 15:20:00|668.61|667.21|666.42|665.02|668.85|667.45|666.17|664.77|0
1725290700000|2024-09-02 15:25:00|666.17|664.77|663.98|662.58|666.17|664.77|663.49|662.09|0
1725291000000|2024-09-02 15:30:00|664.1|662.7|664.47|663.07|664.95|663.55|663.98|662.58|0
1725291300000|2024-09-02 15:35:00|664.71|663.31|664.95|663.55|665.19|663.79|664.46|663.06|0
1725291600000|2024-09-02 15:40:00|664.71|663.31|665.44|664.04|665.44|664.04|664.46|663.06|0
1725291900000|2024-09-02 15:45:00|665.68|664.28|665.92|664.52|665.92|664.52|665.19|663.79|0
1725292200000|2024-09-02 15:50:00|666.16|664.76|666.65|665.25|666.89|665.49|666.16|664.76|0
1725292500000|2024-09-02 15:55:00|666.89|665.49|666.4|665|667.38|665.98|666.4|665|0
1725292800000|2024-09-02 16:00:00|666.65|665.25|666.16|664.76|666.89|665.49|665.92|664.52|0
1725293100000|2024-09-02 16:05:00|666.03|664.63|666.16|664.76|666.28|664.88|665.67|664.27|0
1725293400000|2024-09-02 16:10:00|666.28|664.88|667.13|665.73|667.13|665.73|665.91|664.51|0
1725293700000|2024-09-02 16:15:00|666.89|665.49|665.67|664.27|667.13|665.73|665.67|664.27|0
1725294000000|2024-09-02 16:20:00|665.42|664.02|665.91|664.51|665.91|664.51|665.42|664.02|0
1725294300000|2024-09-02 16:25:00|665.54|664.14|664.93|663.53|665.67|664.27|664.93|663.53|0
1725294600000|2024-09-02 16:30:00|665.18|663.78|665.42|664.02|665.42|664.02|664.69|663.29|0
1725294900000|2024-09-02 16:35:00|665.29|663.89|666.39|664.99|666.39|664.99|665.18|663.78|0
1725295200000|2024-09-02 16:40:00|666.64|665.24|666.39|664.99|667|665.6|666.15|664.75|0
1725295500000|2024-09-02 16:45:00|666.63|665.23|664.93|663.53|666.63|665.23|664.93|663.53|0
1725295800000|2024-09-02 16:50:00|665.04|663.64|663.34|661.94|665.04|663.64|661.88|660.48|0
1725296100000|2024-09-02 16:55:00|663.1|661.7|667.36|665.96|668.33|666.93|662.98|661.58|0
1725296400000|2024-09-02 17:00:00|667.85|666.45|667.85|666.45|667.85|666.45|667.85|666.45|0
1725296700000|2024-09-02 17:05:00|667.84|666.44|667.84|666.44|667.84|666.44|667.84|666.44|0
1725298500000|2024-09-02 17:35:00|667.83|666.43|667.83|666.43|667.83|666.43|667.83|666.43|0
1725300300000|2024-09-02 18:05:00|667.82|666.42|667.82|666.42|667.82|666.42|667.82|666.42|0
1725302100000|2024-09-02 18:35:00|667.81|666.41|667.81|666.41|667.81|666.41|667.81|666.41|0
1725304200000|2024-09-02 19:10:00|667.8|666.4|667.8|666.4|667.8|666.4|667.8|666.4|0
1725306000000|2024-09-02 19:40:00|667.79|666.39|667.79|666.39|667.79|666.39|667.79|666.39|0
1725307800000|2024-09-02 20:10:00|667.78|666.38|667.78|666.38|667.78|666.38|667.78|666.38|0
1725308100000|2024-09-02 20:15:00|668.18|665.98|668.18|665.98|668.18|665.98|668.18|665.98|0
1725309900000|2024-09-02 20:45:00|668.17|665.97|668.17|665.97|668.17|665.97|668.17|665.97|0
1725311700000|2024-09-02 21:15:00|668.16|665.96|668.16|665.96|668.16|665.96|668.16|665.96|0
1725313500000|2024-09-02 21:45:00|668.15|665.95|668.15|665.95|668.15|665.95|668.15|665.95|0
1725314100000|2024-09-02 21:55:00|667.96|665.76|667.76|665.56|667.96|665.76|667.76|665.56|0
1725314400000|2024-09-02 22:00:00|668.27|666.07|670.95|668.75|671.44|669.24|668.27|666.07|0
1725314700000|2024-09-02 22:05:00|670.83|668.63|669.61|667.41|670.83|668.63|669.12|666.92|0
1725315000000|2024-09-02 22:10:00|669.86|667.66|670.83|668.63|671.07|668.87|669.73|667.53|0
1725315300000|2024-09-02 22:15:00|671.07|668.87|667.66|665.46|671.19|668.99|667.66|665.46|0
1725315600000|2024-09-02 22:20:00|667.53|665.33|667.41|665.21|668.14|665.94|667.17|664.97|0
1725315900000|2024-09-02 22:25:00|667.53|665.33|665.71|663.51|667.66|665.46|665.71|663.51|0
1725316200000|2024-09-02 22:30:00|665.58|663.38|664.85|662.65|666.19|663.99|664.73|662.53|0
1725316500000|2024-09-02 22:35:00|664.73|662.53|663.51|661.31|665.33|663.13|662.78|660.58|0
1725316800000|2024-09-02 22:40:00|663.75|661.55|664|661.8|664.73|662.53|663.75|661.55|0
1725317100000|2024-09-02 22:45:00|663.87|661.67|662.78|660.58|664|661.8|661.32|659.12|0
1725317400000|2024-09-02 22:50:00|662.53|660.33|663.13|660.93|663.26|661.06|661.31|659.11|0
1725317700000|2024-09-02 22:55:00|663.26|661.06|663.5|661.3|663.5|661.3|662.53|660.33|0
1725318000000|2024-09-02 23:00:00|663.26|661.06|660.94|658.74|663.26|661.06|660.34|658.14|0
1725318300000|2024-09-02 23:05:00|660.58|658.38|660.82|658.62|661.55|659.35|659.85|657.65|0
1725318600000|2024-09-02 23:10:00|661.06|658.86|661.18|658.98|661.31|659.11|660.33|658.13|0
1725318900000|2024-09-02 23:15:00|661.06|658.86|661.3|659.1|661.31|659.11|660.09|657.89|0
1725319200000|2024-09-02 23:20:00|661.55|659.35|657.17|654.97|661.79|659.59|654.49|652.29|0
1725319500000|2024-09-02 23:25:00|657.41|655.21|657.41|655.21|658.5|656.3|656.06|653.86|0
1725319800000|2024-09-02 23:30:00|657.16|654.96|657.65|655.45|657.65|655.45|655.95|653.75|0
1725320100000|2024-09-02 23:35:00|657.77|655.57|656.92|654.72|658.5|656.3|655.7|653.5|0
1725320400000|2024-09-02 23:40:00|656.55|654.35|655.21|653.01|656.55|654.35|653.02|650.82|0
1725320700000|2024-09-02 23:45:00|654.97|652.77|657.16|654.96|657.4|655.2|654.97|652.77|0
1725321000000|2024-09-02 23:50:00|657.03|654.83|655.57|653.37|657.64|655.44|655.21|653.01|0
1725321300000|2024-09-02 23:55:00|655.7|653.5|656.91|654.71|657.15|654.95|655.45|653.25|0
1725321600000|2024-09-03 00:00:00|657.4|655.2|658.37|656.17|658.97|656.77|657.4|655.2|0
1725321900000|2024-09-03 00:05:00|658.13|655.93|656.91|654.71|658.61|656.41|655.32|653.12|0
1725322200000|2024-09-03 00:10:00|657.02|654.82|658.73|656.53|658.85|656.65|655.93|653.73|0
1725322500000|2024-09-03 00:15:00|658.21|656.81|659.42|658.02|659.78|658.38|657.23|655.83|0
1725322800000|2024-09-03 00:20:00|659.18|657.78|659.55|658.15|659.67|658.27|658.45|657.05|0
1725323100000|2024-09-03 00:25:00|659.79|658.39|659.79|658.39|660.52|659.12|659.55|658.15|0
1725323400000|2024-09-03 00:30:00|659.55|658.15|659.06|657.66|659.79|658.39|657.6|656.2|0
1725323700000|2024-09-03 00:35:00|658.94|657.54|657.6|656.2|658.94|657.54|657.11|655.71|0
1725324000000|2024-09-03 00:40:00|657.84|656.44|657.84|656.44|658.33|656.93|656.87|655.47|0
1725324300000|2024-09-03 00:45:00|657.6|656.2|657.84|656.44|658.33|656.93|657.6|656.2|0
1725324600000|2024-09-03 00:50:00|657.96|656.56|656.87|655.47|657.96|656.56|656.14|654.74|0
1725324900000|2024-09-03 00:55:00|657.23|655.83|658.81|657.41|658.81|657.41|657.11|655.71|0
1725325200000|2024-09-03 01:00:00|659.3|657.9|658.81|657.41|659.78|658.38|658.81|657.41|0
1725325500000|2024-09-03 01:05:00|659.05|657.65|660.27|658.87|660.51|659.11|658.81|657.41|0
1725325800000|2024-09-03 01:10:00|660.51|659.11|661.73|660.33|661.97|660.57|660.27|658.87|0
1725326100000|2024-09-03 01:15:00|661.84|660.44|662.45|661.05|663.18|661.78|661.48|660.08|0
1725326400000|2024-09-03 01:20:00|662.21|660.81|662.21|660.81|662.94|661.54|662.21|660.81|0
1725326700000|2024-09-03 01:25:00|661.97|660.57|661.48|660.08|661.97|660.57|660.75|659.35|0
1725327000000|2024-09-03 01:30:00|661.72|660.32|660.86|659.46|661.72|660.32|660.5|659.1|0
1725327300000|2024-09-03 01:35:00|660.74|659.34|661.47|660.07|661.96|660.56|660.74|659.34|0
1725327600000|2024-09-03 01:40:00|661.23|659.83|661.23|659.83|662.45|661.05|660.5|659.1|0
1725327900000|2024-09-03 01:45:00|660.74|659.34|661.47|660.07|661.71|660.31|660.74|659.34|0
1725328200000|2024-09-03 01:50:00|661.71|660.31|661.96|660.56|662.32|660.92|661.47|660.07|0
1725328500000|2024-09-03 01:55:00|661.71|660.31|661.47|660.07|661.71|660.31|661.34|659.94|0
1725328800000|2024-09-03 02:00:00|661.71|660.31|659.76|658.36|661.83|660.43|659.76|658.36|0
1725329100000|2024-09-03 02:05:00|659.52|658.12|659.52|658.12|660|658.6|659.03|657.63|0
1725329400000|2024-09-03 02:10:00|659.63|658.23|660.49|659.09|660.73|659.33|659.52|658.12|0
1725329700000|2024-09-03 02:15:00|660.24|658.84|660.73|659.33|661.22|659.82|660.24|658.84|0
1725330000000|2024-09-03 02:20:00|660.97|659.57|661.7|660.3|661.7|660.3|660.49|659.09|0
1725330300000|2024-09-03 02:25:00|661.46|660.06|661.21|659.81|661.46|660.06|660.48|659.08|0
1725330600000|2024-09-03 02:30:00|661.46|660.06|661.21|659.81|661.46|660.06|660.97|659.57|0
1725330900000|2024-09-03 02:35:00|660.97|659.57|659.38|657.98|660.97|659.57|659.38|657.98|0
1725331200000|2024-09-03 02:40:00|659.26|657.86|658.04|656.64|659.26|657.86|657.56|656.16|0
1725331500000|2024-09-03 02:45:00|658.29|656.89|658.04|656.64|658.29|656.89|656.83|655.43|0
1725331800000|2024-09-03 02:50:00|657.8|656.4|657.55|656.15|658.04|656.64|657.07|655.67|0
1725332100000|2024-09-03 02:55:00|657.31|655.91|653.9|652.5|657.31|655.91|653.17|651.77|0
1725332400000|2024-09-03 03:00:00|653.66|652.26|651.71|650.31|654.15|652.75|650.99|649.59|0
1725332700000|2024-09-03 03:05:00|651.83|650.43|649.77|648.37|651.83|650.43|648.8|647.4|0
1725333000000|2024-09-03 03:10:00|649.52|648.12|650.01|648.61|650.01|648.61|647.82|646.42|0
1725333300000|2024-09-03 03:15:00|650.25|648.85|650.74|649.34|651.22|649.82|649.04|647.64|0
1725333600000|2024-09-03 03:20:00|650.49|649.09|650.01|648.61|650.98|649.58|649.52|648.12|0
1725333900000|2024-09-03 03:25:00|650.12|648.72|650.12|648.72|650.49|649.09|649.76|648.36|0
1725334200000|2024-09-03 03:30:00|650|648.6|650.73|649.33|650.97|649.57|649.76|648.36|0
1725334500000|2024-09-03 03:35:00|650.85|649.45|651.09|649.69|652.19|650.79|650.85|649.45|0
1725334800000|2024-09-03 03:40:00|650.97|649.57|652.67|651.27|652.67|651.27|650.97|649.57|0
1725335100000|2024-09-03 03:45:00|652.43|651.03|654.62|653.22|654.86|653.46|652.43|651.03|0
1725335400000|2024-09-03 03:50:00|654.86|653.46|654.61|653.21|654.86|653.46|653.89|652.49|0
1725335700000|2024-09-03 03:55:00|654.86|653.46|655.34|653.94|655.59|654.19|654.37|652.97|0
1725336000000|2024-09-03 04:00:00|655.46|654.06|654.37|652.97|655.59|654.19|654.37|652.97|0
1725336300000|2024-09-03 04:05:00|654.48|653.08|654.12|652.72|654.61|653.21|653.88|652.48|0
1725336600000|2024-09-03 04:10:00|654.61|653.21|654.36|652.96|655.09|653.69|654.12|652.72|0
1725336900000|2024-09-03 04:15:00|654.12|652.72|654.36|652.96|655.09|653.69|654.12|652.72|0
1725337200000|2024-09-03 04:20:00|654.12|652.72|653.26|651.86|654.36|652.96|653.26|651.86|0
1725337500000|2024-09-03 04:25:00|653.14|651.74|653.75|652.35|654.12|652.72|652.9|651.5|0
1725337800000|2024-09-03 04:30:00|653.87|652.47|653.87|652.47|654.72|653.32|653.63|652.23|0
1725338100000|2024-09-03 04:35:00|653.63|652.23|653.63|652.23|653.63|652.23|653.26|651.86|0
1725338400000|2024-09-03 04:40:00|653.87|652.47|654.6|653.2|654.6|653.2|653.38|651.98|0
1725338700000|2024-09-03 04:45:00|654.47|653.07|654.35|652.95|654.84|653.44|654.11|652.71|0
1725339000000|2024-09-03 04:50:00|654.22|652.82|654.35|652.95|654.84|653.44|654.11|652.71|0
1725339300000|2024-09-03 04:55:00|654.11|652.71|653.86|652.46|654.11|652.71|653.62|652.22|0
1725339600000|2024-09-03 05:00:00|653.98|652.58|655.32|653.92|655.81|654.41|653.98|652.58|0
1725339900000|2024-09-03 05:05:00|655.08|653.68|655.8|654.4|656.05|654.65|654.59|653.19|0
1725340200000|2024-09-03 05:10:00|655.92|654.52|656.78|655.38|656.78|655.38|655.56|654.16|0
1725340500000|2024-09-03 05:15:00|657.02|655.62|657.02|655.62|657.02|655.62|656.05|654.65|0
1725340800000|2024-09-03 05:20:00|657.13|655.73|654.83|653.43|657.38|655.98|654.58|653.18|0
1725341100000|2024-09-03 05:25:00|654.94|653.54|656.04|654.64|656.29|654.89|654.94|653.54|0
1725341400000|2024-09-03 05:30:00|656.28|654.88|655.55|654.15|656.53|655.13|655.07|653.67|0
1725341700000|2024-09-03 05:35:00|655.8|654.4|655.31|653.91|656.28|654.88|654.82|653.42|0
1725342000000|2024-09-03 05:40:00|655.42|654.02|656.15|654.75|656.77|655.37|655.06|653.66|0
1725342300000|2024-09-03 05:45:00|656.04|654.64|655.79|654.39|656.28|654.88|655.3|653.9|0
1725342600000|2024-09-03 05:50:00|656.03|654.63|656.52|655.12|656.52|655.12|655.79|654.39|0
1725342900000|2024-09-03 05:55:00|656.39|654.99|657.73|656.33|657.73|656.33|656.03|654.63|0
1725343200000|2024-09-03 06:00:00|657.61|656.21|654.57|653.17|657.61|656.21|653.35|651.95|0
1725343500000|2024-09-03 06:05:00|655.06|653.66|656.27|654.87|656.51|655.11|654.57|653.17|0
1725343800000|2024-09-03 06:10:00|656.14|654.74|654.57|653.17|656.51|655.11|654.2|652.8|0
1725344100000|2024-09-03 06:15:00|654.81|653.41|653.71|652.31|654.81|653.41|653.11|651.71|0
1725344400000|2024-09-03 06:20:00|653.82|652.42|652.67|651.27|654.13|652.73|652.43|651.03|0
1725344700000|2024-09-03 06:25:00|652.91|651.51|654.37|652.97|654.37|652.97|649.51|648.11|0
1725345000000|2024-09-03 06:30:00|654.61|653.21|654.86|653.46|655.83|654.43|654.61|653.21|0
1725345300000|2024-09-03 06:35:00|655.1|653.7|656.56|655.16|657.16|655.76|655.1|653.7|0
1725345600000|2024-09-03 06:40:00|656.8|655.4|657.04|655.64|657.53|656.13|656.31|654.91|0
1725345900000|2024-09-03 06:45:00|657.29|655.89|658.26|656.86|658.99|657.59|657.04|655.64|0
1725346200000|2024-09-03 06:50:00|658.5|657.1|658.01|656.61|658.5|657.1|657.77|656.37|0
1725346500000|2024-09-03 06:55:00|657.89|656.49|657.4|656|658.99|657.59|657.4|656|0
1725346800000|2024-09-03 07:00:00|658.37|656.97|663.48|662.08|664.34|662.94|658.37|656.97|0
1725347100000|2024-09-03 07:05:00|663.12|661.72|664.46|663.06|665.56|664.16|661.66|660.26|0
1725347400000|2024-09-03 07:10:00|664.58|663.18|664.58|663.18|665.31|663.91|663.97|662.57|0
1725347700000|2024-09-03 07:15:00|664.34|662.94|664.21|662.81|665.07|663.67|663.61|662.21|0
1725348000000|2024-09-03 07:20:00|664.34|662.94|665.07|663.67|665.31|663.91|663.6|662.2|0
1725348300000|2024-09-03 07:25:00|665.18|663.78|664.21|662.81|665.31|663.91|663.96|662.56|0
1725348600000|2024-09-03 07:30:00|664.33|662.93|665.18|663.78|666.04|664.64|664.33|662.93|0
1725348900000|2024-09-03 07:35:00|664.94|663.54|665.3|663.9|665.91|664.51|664.82|663.42|0
1725349200000|2024-09-03 07:40:00|665.18|663.78|667.98|666.58|668.23|666.83|664.57|663.17|0
1725349500000|2024-09-03 07:45:00|668.1|666.7|665.79|664.39|668.1|666.7|665.79|664.39|0
1725349800000|2024-09-03 07:50:00|666.03|664.63|664.08|662.68|666.03|664.63|663.59|662.19|0
1725350100000|2024-09-03 07:55:00|663.95|662.55|664.57|663.17|665.06|663.66|663.84|662.44|0
1725350400000|2024-09-03 08:00:00|664.81|663.41|664.57|663.17|666.76|665.36|664.57|663.17|0
1725350700000|2024-09-03 08:05:00|664.32|662.92|663.35|661.95|665.3|663.9|663.22|661.82|0
1725351000000|2024-09-03 08:10:00|663.71|662.31|662.61|661.21|665.05|663.65|662.61|661.21|0
1725351300000|2024-09-03 08:15:00|661.88|660.48|662.61|661.21|663.59|662.19|661.64|660.24|0
1725351600000|2024-09-03 08:20:00|662.37|660.97|661.15|659.75|663.59|662.19|661.15|659.75|0
1725351900000|2024-09-03 08:25:00|660.9|659.5|657.74|656.34|661.15|659.75|656.76|655.36|0
1725352200000|2024-09-03 08:30:00|657.49|656.09|653.6|652.2|657.49|656.09|653.35|651.95|0
1725352500000|2024-09-03 08:35:00|653.84|652.44|652.38|650.98|654.33|652.93|652.14|650.74|0
1725352800000|2024-09-03 08:40:00|652.62|651.22|653.35|651.95|655.05|653.65|650.68|649.28|0
1725353100000|2024-09-03 08:45:00|652.86|651.46|652.01|650.61|653.59|652.19|651.4|650|0
1725353400000|2024-09-03 08:50:00|652.13|650.73|647.27|645.87|652.13|650.73|646.78|645.38|0
1725353700000|2024-09-03 08:55:00|647.03|645.63|643.38|641.98|648|646.6|643.38|641.98|0
1725354000000|2024-09-03 09:00:00|641.19|639.79|644.11|642.71|645.32|643.92|640.95|639.55|0
1725354300000|2024-09-03 09:05:00|644.35|642.95|643.62|642.22|644.95|643.55|642.65|641.25|0
1725354600000|2024-09-03 09:10:00|643.38|641.98|635.12|633.72|643.38|641.98|634.27|632.87|0
1725354900000|2024-09-03 09:15:00|633.43|632.03|634.88|633.48|636.82|635.42|633.43|632.03|0
1725355200000|2024-09-03 09:20:00|634.75|633.35|636.31|634.91|637.28|635.88|633.42|632.02|0
1725355500000|2024-09-03 09:25:00|636.8|635.4|636.55|635.15|639.47|638.07|636.55|635.15|0
1725355800000|2024-09-03 09:30:00|636.07|634.67|637.76|636.36|637.76|636.36|631.22|629.82|0
1725356100000|2024-09-03 09:35:00|638.01|636.61|638.49|637.09|638.98|637.58|637.28|635.88|0
1725356400000|2024-09-03 09:40:00|638.25|636.85|636.79|635.39|638.49|637.09|635.82|634.42|0
1725356700000|2024-09-03 09:45:00|636.55|635.15|636.06|634.66|637.03|635.63|634.96|633.56|0
1725357000000|2024-09-03 09:50:00|636.55|635.15|635.33|633.93|637.27|635.87|635.09|633.69|0
1725357300000|2024-09-03 09:55:00|635.57|634.17|632.9|631.5|635.82|634.42|632.66|631.26|0
1725357600000|2024-09-03 10:00:00|633.63|632.23|634.11|632.71|635.08|633.68|629.99|628.59|0
1725357900000|2024-09-03 10:05:00|633.87|632.47|630.72|629.32|634.11|632.71|630.23|628.83|0
1725358200000|2024-09-03 10:10:00|630.96|629.56|634.59|633.19|635.32|633.92|630.23|628.83|0
1725358500000|2024-09-03 10:15:00|634.84|633.44|634.35|632.95|635.08|633.68|632.65|631.25|0
1725358800000|2024-09-03 10:20:00|634.11|632.71|632.65|631.25|635.08|633.68|632.65|631.25|0
1725359100000|2024-09-03 10:25:00|633.14|631.74|637.01|635.61|637.01|635.61|633.14|631.74|0
1725359400000|2024-09-03 10:30:00|636.77|635.37|636.04|634.64|638.1|636.7|635.56|634.16|0
1725359700000|2024-09-03 10:35:00|635.56|634.16|633.73|632.33|635.56|634.16|631.68|630.28|0
1725360000000|2024-09-03 10:40:00|633.61|632.21|635.31|633.91|636.04|634.64|633.37|631.97|0
1725360300000|2024-09-03 10:45:00|635.07|633.67|636.28|634.88|636.28|634.88|633.37|631.97|0
1725360600000|2024-09-03 10:50:00|636.04|634.64|638.22|636.82|638.71|637.31|636.04|634.64|0
1725360900000|2024-09-03 10:55:00|638.58|637.18|637|635.6|638.7|637.3|636.76|635.36|0
1725361200000|2024-09-03 11:00:00|637.25|635.85|635.3|633.9|637.97|636.57|634.82|633.42|0
1725361500000|2024-09-03 11:05:00|634.93|633.53|634.09|632.69|635.3|633.9|630.45|629.05|0
1725361800000|2024-09-03 11:10:00|633.85|632.45|631.9|630.5|633.85|632.45|630.93|629.53|0
1725362100000|2024-09-03 11:15:00|632.39|630.99|635.78|634.38|636.87|635.47|632.39|630.99|0
1725362400000|2024-09-03 11:20:00|636.03|634.63|633.84|632.44|636.03|634.63|633.6|632.2|0
1725362700000|2024-09-03 11:25:00|634.08|632.68|635.78|634.38|636.26|634.86|633.11|631.71|0
1725363000000|2024-09-03 11:30:00|635.54|634.14|637.23|635.83|638.2|636.8|635.29|633.89|0
1725363300000|2024-09-03 11:35:00|637.48|636.08|637.23|635.83|638.93|637.53|636.75|635.35|0
1725363600000|2024-09-03 11:40:00|636.99|635.59|634.56|633.16|637.23|635.83|633.59|632.19|0
1725363900000|2024-09-03 11:45:00|634.32|632.92|633.1|631.7|635.53|634.13|631.89|630.49|0
1725364200000|2024-09-03 11:50:00|632.86|631.46|634.56|633.16|634.8|633.4|632.25|630.85|0
1725364500000|2024-09-03 11:55:00|634.8|633.4|635.04|633.64|636.01|634.61|634.55|633.15|0
1725364800000|2024-09-03 12:00:00|635.52|634.12|633.1|631.7|635.52|634.12|632.85|631.45|0
1725365100000|2024-09-03 12:05:00|632.85|631.45|635.76|634.36|635.76|634.36|632.37|630.97|0
1725365400000|2024-09-03 12:10:00|636.01|634.61|636.49|635.09|636.85|635.45|633.82|632.42|0
1725365700000|2024-09-03 12:15:00|636.36|634.96|635.76|634.36|636.85|635.45|634.55|633.15|0
1725366000000|2024-09-03 12:20:00|636|634.6|637.21|635.81|638.67|637.27|636|634.6|0
1725366300000|2024-09-03 12:25:00|637.09|635.69|635.03|633.63|637.21|635.81|634.42|633.02|0
1725366600000|2024-09-03 12:30:00|634.78|633.38|635.75|634.35|635.75|634.35|633.69|632.29|0
1725366900000|2024-09-03 12:35:00|635.63|634.23|637.69|636.29|639.15|637.75|634.41|633.01|0
1725367200000|2024-09-03 12:40:00|637.45|636.05|636.96|635.56|638.91|637.51|636.48|635.08|0
1725367500000|2024-09-03 12:45:00|637.21|635.81|637.45|636.05|638.42|637.02|636.72|635.32|0
1725367800000|2024-09-03 12:50:00|637.2|635.8|635.99|634.59|638.42|637.02|635.75|634.35|0
1725368100000|2024-09-03 12:55:00|635.75|634.35|631.38|629.98|636.23|634.83|631.13|629.73|0
1725368400000|2024-09-03 13:00:00|631.13|629.73|632.83|631.43|632.83|631.43|629.92|628.52|0
1725368700000|2024-09-03 13:05:00|633.07|631.67|630.65|629.25|633.56|632.16|630.4|629|0
1725369000000|2024-09-03 13:10:00|631.13|629.73|629.92|628.52|631.86|630.46|628.95|627.55|0
1725369300000|2024-09-03 13:15:00|629.43|628.03|631.85|630.45|631.85|630.45|628.46|627.06|0
1725369600000|2024-09-03 13:20:00|632.1|630.7|634.76|633.36|635.73|634.33|631.37|629.97|0
1725369900000|2024-09-03 13:25:00|634.04|632.64|629.18|627.78|634.52|633.12|627.49|626.09|0
1725370200000|2024-09-03 13:30:00|629.91|628.51|627|625.6|632.09|630.69|624.34|622.94|0
1725370500000|2024-09-03 13:35:00|627.24|625.84|620.7|619.3|627.48|626.08|619.98|618.58|0
1725370800000|2024-09-03 13:40:00|621.19|619.79|622.64|621.24|623.37|621.97|618.05|616.65|0
1725371100000|2024-09-03 13:45:00|621.67|620.27|618.24|616.84|622.16|620.76|616.92|615.52|0
1725371400000|2024-09-03 13:50:00|618.37|616.97|609.67|608.27|618.37|616.97|607.26|605.86|0
1725371700000|2024-09-03 13:55:00|609.43|608.03|616.4|615|616.77|615.37|607.98|606.58|0
1725372000000|2024-09-03 14:00:00|612.78|611.38|599.65|598.25|613.5|612.1|597|595.6|0
1725372300000|2024-09-03 14:05:00|598.92|597.52|602.12|600.72|602.6|601.2|597.07|595.67|0
1725372600000|2024-09-03 14:10:00|601.88|600.48|591.79|590.39|602.6|601.2|591.79|590.39|0
1725372900000|2024-09-03 14:15:00|591.31|589.91|596.41|595.01|596.89|595.49|590.11|588.71|0
1725373200000|2024-09-03 14:20:00|595.69|594.29|596.16|594.76|598.81|597.41|594.01|592.61|0
1725373500000|2024-09-03 14:25:00|595.92|594.52|597.55|596.15|601.45|600.05|594.24|592.84|0
1725373800000|2024-09-03 14:30:00|597.43|596.03|589.96|588.56|597.43|596.03|586.84|585.44|0
1725374100000|2024-09-03 14:35:00|589.24|587.84|589.11|587.71|591.03|589.63|587.54|586.14|0
1725374400000|2024-09-03 14:40:00|589.35|587.95|587.61|586.21|590.45|589.05|586.65|585.25|0
1725374700000|2024-09-03 14:45:00|587.37|585.97|580.29|578.89|588.33|586.93|580.29|578.89|0
1725375000000|2024-09-03 14:50:00|579.57|578.17|579.09|577.69|582.68|581.28|578.13|576.73|0
1725375300000|2024-09-03 14:55:00|579.57|578.17|580.04|578.64|582.92|581.52|579.57|578.17|0
1725375600000|2024-09-03 15:00:00|580.52|579.12|587.65|586.25|588.85|587.45|578.85|577.45|0
1725375900000|2024-09-03 15:05:00|587.41|586.01|588.61|587.21|593.66|592.26|585.25|583.85|0
1725376200000|2024-09-03 15:10:00|588.85|587.45|590.14|588.74|593.27|591.87|587.98|586.58|0
1725376500000|2024-09-03 15:15:00|589.9|588.5|587.98|586.58|593.75|592.35|586.54|585.14|0
1725376800000|2024-09-03 15:20:00|588.22|586.82|587.74|586.34|590.14|588.74|586.06|584.66|0
1725377100000|2024-09-03 15:25:00|588.22|586.82|590.13|588.73|592.06|590.66|586.78|585.38|0
1725377400000|2024-09-03 15:30:00|590.37|588.97|589.89|588.49|592.05|590.65|586.05|584.65|0
1725377700000|2024-09-03 15:35:00|590.13|588.73|591.33|589.93|595.9|594.5|590.13|588.73|0
1725378000000|2024-09-03 15:40:00|590.85|589.45|585.32|583.92|591.09|589.69|584.12|582.72|0
1725378300000|2024-09-03 15:45:00|585.08|583.68|585.8|584.4|588.92|587.52|585.08|583.68|0
1725378600000|2024-09-03 15:50:00|585.56|584.16|586.51|585.11|587.47|586.07|583.39|581.99|0
1725378900000|2024-09-03 15:55:00|586.99|585.59|582.53|581.13|587.71|586.31|582.05|580.65|0
1725379200000|2024-09-03 16:00:00|582.29|580.89|586.37|584.97|587.81|586.41|582.29|580.89|0
1725379500000|2024-09-03 16:05:00|585.89|584.49|581.8|580.4|588.53|587.13|581.08|579.68|0
1725379800000|2024-09-03 16:10:00|582.04|580.64|585.4|584|585.4|584|579.88|578.48|0
1725380100000|2024-09-03 16:15:00|586.36|584.96|587.32|585.92|590.45|589.05|584.2|582.8|0
1725380400000|2024-09-03 16:20:00|587.56|586.16|584.2|582.8|589|587.6|583.72|582.32|0
1725380700000|2024-09-03 16:25:00|583.83|582.43|582.99|581.59|583.83|582.43|579.15|577.75|0
1725381000000|2024-09-03 16:30:00|582.75|581.35|581.07|579.67|583.23|581.83|580.35|578.95|0
1725381300000|2024-09-03 16:35:00|580.83|579.43|580.93|579.53|582.99|581.59|578.67|577.27|0
1725381600000|2024-09-03 16:40:00|581.17|579.77|578.52|577.12|581.17|579.77|576.13|574.73|0
1725381900000|2024-09-03 16:45:00|578.04|576.64|577.18|575.78|578.28|576.88|575.4|574|0
1725382200000|2024-09-03 16:50:00|577.06|575.66|576.94|575.54|578.62|577.22|575.98|574.58|0
1725382500000|2024-09-03 16:55:00|577.66|576.26|575.5|574.1|577.9|576.5|574.78|573.38|0
1725382800000|2024-09-03 17:00:00|575.26|573.86|577.89|576.49|578.13|576.73|575.02|573.62|0
1725383100000|2024-09-03 17:05:00|577.65|576.25|580.53|579.13|582.45|581.05|576.93|575.53|0
1725383400000|2024-09-03 17:10:00|581.01|579.61|574.77|573.37|581.12|579.72|573.81|572.41|0
1725383700000|2024-09-03 17:15:00|575.25|573.85|577.88|576.48|578|576.6|574.16|572.76|0
1725384000000|2024-09-03 17:20:00|578.36|576.96|584.12|582.72|584.85|583.45|577.16|575.76|0
1725384300000|2024-09-03 17:25:00|583.4|582|582.92|581.52|584.36|582.96|581.72|580.32|0
1725384600000|2024-09-03 17:30:00|582.44|581.04|574.1|572.7|583.64|582.24|573.8|572.4|0
1725384900000|2024-09-03 17:35:00|574.82|573.42|581.05|579.65|581.05|579.65|574.58|573.18|0
1725385200000|2024-09-03 17:40:00|580.57|579.17|574.19|572.79|580.57|579.17|573.13|571.73|0
1725385500000|2024-09-03 17:45:00|574.43|573.03|574.19|572.79|575.87|574.47|572.76|571.36|0
1725385800000|2024-09-03 17:50:00|573.95|572.55|573.95|572.55|575.87|574.47|573.47|572.07|0
1725386100000|2024-09-03 17:55:00|573.71|572.31|570.36|568.96|575.38|573.98|569.64|568.24|0
1725386400000|2024-09-03 18:00:00|570.12|568.72|562.59|561.19|570.59|569.19|560.2|558.8|0
1725386700000|2024-09-03 18:05:00|562.83|561.43|561.45|560.05|564.5|563.1|560.76|559.36|0
1725387000000|2024-09-03 18:10:00|560.98|559.58|561.69|560.29|563.6|562.2|560.98|559.58|0
1725387300000|2024-09-03 18:15:00|561.93|560.53|558.59|557.19|563.6|562.2|558.59|557.19|0
1725387600000|2024-09-03 18:20:00|558.83|557.43|559.06|557.66|562.64|561.24|557.4|556|0
1725387900000|2024-09-03 18:25:00|559.41|558.01|558.11|556.71|561.68|560.28|557.87|556.47|0
1725388200000|2024-09-03 18:30:00|557.87|556.47|563.35|561.95|564.54|563.14|557.63|556.23|0
1725388500000|2024-09-03 18:35:00|563.82|562.42|560.96|559.56|565.02|563.62|559.29|557.89|0
1725388800000|2024-09-03 18:40:00|561.2|559.8|558.81|557.41|562.15|560.75|558.1|556.7|0
1725389100000|2024-09-03 18:45:00|558.57|557.17|557.51|556.11|560.96|559.56|557.14|555.74|0
1725389400000|2024-09-03 18:50:00|557.74|556.34|554.64|553.24|558.46|557.06|554.17|552.77|0
1725389700000|2024-09-03 18:55:00|555.36|553.96|554.16|552.76|556.31|554.91|552.5|551.1|0
1725390000000|2024-09-03 19:00:00|554.64|553.24|555.4|554|556.78|555.38|553.39|551.99|0
1725390300000|2024-09-03 19:05:00|555.88|554.48|554.21|552.81|558.25|556.85|553.97|552.57|0
1725390600000|2024-09-03 19:10:00|553.97|552.57|556.35|554.95|558.72|557.32|553.97|552.57|0
1725390900000|2024-09-03 19:15:00|556.11|554.71|554.92|553.52|556.11|554.71|554.2|552.8|0
1725391200000|2024-09-03 19:20:00|554.68|553.28|555.39|553.99|558.01|556.61|554.2|552.8|0
1725391500000|2024-09-03 19:25:00|555.63|554.23|553.49|552.09|555.87|554.47|551.82|550.42|0
1725391800000|2024-09-03 19:30:00|554.44|553.04|550.91|549.51|555.63|554.23|550.91|549.51|0
1725392100000|2024-09-03 19:35:00|550.44|549.04|540.09|538.69|550.44|549.04|539.38|537.98|0
1725392400000|2024-09-03 19:40:00|540.33|538.93|538.95|537.55|541.07|539.67|533.06|531.66|0
1725392700000|2024-09-03 19:45:00|538.71|537.31|537.87|536.19|538.71|537.31|525.77|524.37|0
1725393000000|2024-09-03 19:50:00|538.11|536.43|539.28|537.6|542.11|540.43|534.58|532.9|0
1725393300000|2024-09-03 19:55:00|538.1|536.42|550.16|548.48|550.16|548.48|538.1|536.42|0
1725393600000|2024-09-03 20:00:00|551.35|549.67|552.46|550.78|553.64|551.96|549.69|548.01|0
1725393900000|2024-09-03 20:05:00|551.75|550.07|551.98|550.3|551.98|550.3|549.85|548.17|0
1725394200000|2024-09-03 20:10:00|551.74|550.06|551.26|549.58|551.74|550.06|549.13|547.45|0
1725394500000|2024-09-03 20:15:00|551.51|548.87|546.53|543.89|551.51|548.87|545.34|542.7|0
1725394800000|2024-09-03 20:20:00|546.76|544.12|542.75|540.55|547.13|544.93|542.28|540.08|0
1725395100000|2024-09-03 20:25:00|542.99|540.79|542.04|539.84|544.65|542.45|540.86|538.66|0
1725395400000|2024-09-03 20:30:00|543.22|541.02|542.27|540.07|545.35|543.15|542.04|539.84|0
1725395700000|2024-09-03 20:35:00|542.51|540.31|543.23|541.03|544.88|542.68|542.27|540.07|0
1725396000000|2024-09-03 20:40:00|542.99|540.79|542.04|539.84|543.46|541.26|541.58|539.38|0
1725396300000|2024-09-03 20:45:00|542.28|540.08|541.81|539.61|542.99|540.79|540.86|538.66|0
1725396600000|2024-09-03 20:50:00|542.04|539.84|545.81|543.61|546.28|544.08|542.04|539.84|0
1725396900000|2024-09-03 20:55:00|546.04|543.84|546.22|544.02|546.98|544.78|545.57|543.37|0
1725397200000|2024-09-03 21:00:00|546.1|543.9|546|543.8|546.18|543.98|546|543.8|0
1725397500000|2024-09-03 21:05:00|546.03|543.83|545.65|543.45|546.03|543.83|545.09|542.89|0
1725397800000|2024-09-03 21:10:00|545.05|542.85|544.67|542.47|545.2|543|544.63|542.43|0
1725398100000|2024-09-03 21:15:00|544.74|542.54|544.89|542.69|545.08|542.88|544.36|542.16|0
1725398400000|2024-09-03 21:20:00|544.93|542.73|544.62|542.42|545.04|542.84|544.62|542.42|0
1725398700000|2024-09-03 21:25:00|544.51|542.31|544.39|542.19|544.89|542.69|544.36|542.16|0
1725399000000|2024-09-03 21:30:00|544.28|542.08|544.35|542.15|544.77|542.57|544.2|542|0
1725399300000|2024-09-03 21:35:00|544.28|542.08|544.5|542.3|544.5|542.3|544.01|541.81|0
1725399600000|2024-09-03 21:40:00|544.46|542.26|544.27|542.07|544.61|542.41|543.97|541.77|0
1725399900000|2024-09-03 21:45:00|544.15|541.95|544.34|542.14|544.34|542.14|544.15|541.95|0
1725400200000|2024-09-03 21:50:00|544.41|542.21|544.71|542.51|544.71|542.51|544.41|542.21|0
1725400500000|2024-09-03 21:55:00|544.56|542.36|544.78|542.58|545.24|543.04|543.54|541.34|0
1725400800000|2024-09-03 22:00:00|546.1|543.9|544.69|542.49|548.23|546.03|542.92|540.72|0
1725401100000|2024-09-03 22:05:00|544.81|542.61|540.33|538.13|544.81|542.61|538.68|536.48|0
1725401400000|2024-09-03 22:10:00|540.09|537.89|545.04|542.84|545.04|542.84|540.09|537.89|0
1725401700000|2024-09-03 22:15:00|545.15|542.95|545.74|543.54|546.69|544.49|543.26|541.06|0
1725402000000|2024-09-03 22:20:00|545.98|543.78|547.62|545.42|547.86|545.66|545.74|543.54|0
1725402300000|2024-09-03 22:25:00|547.39|545.19|545.5|543.3|548.09|545.89|545.02|542.82|0
1725402600000|2024-09-03 22:30:00|545.97|543.77|547.14|544.94|547.62|545.42|545.26|543.06|0
1725402900000|2024-09-03 22:35:00|547.38|545.18|547.61|545.41|548.2|546|547.14|544.94|0
1725403200000|2024-09-03 22:40:00|547.37|545.17|546.9|544.7|547.85|545.65|546.66|544.46|0
1725403500000|2024-09-03 22:45:00|547.14|544.94|545.95|543.75|547.37|545.17|545.95|543.75|0
1725403800000|2024-09-03 22:50:00|546.07|543.87|544.06|541.86|546.89|544.69|544.06|541.86|0
1725404100000|2024-09-03 22:55:00|543.59|541.39|542.88|540.68|544.3|542.1|542.17|539.97|0
1725404400000|2024-09-03 23:00:00|542.64|540.44|542.64|540.44|543.23|541.03|541.94|539.74|0
1725404700000|2024-09-03 23:05:00|541.46|539.26|541.46|539.26|542.4|540.2|540.28|538.08|0
1725405000000|2024-09-03 23:10:00|541.34|539.14|544.28|542.08|544.52|542.32|540.75|538.55|0
1725405300000|2024-09-03 23:15:00|544.52|542.32|544.99|542.79|545.23|543.03|544.04|541.84|0
1725405600000|2024-09-03 23:20:00|545.22|543.02|544.51|542.31|545.22|543.02|544.04|541.84|0
1725405900000|2024-09-03 23:25:00|544.27|542.07|541.91|539.71|544.27|542.07|540.97|538.77|0
1725406200000|2024-09-03 23:30:00|541.68|539.48|542.85|540.65|542.85|540.65|541.44|539.24|0
1725406500000|2024-09-03 23:35:00|542.62|540.42|541.44|539.24|543.56|541.36|540.96|538.76|0
1725406800000|2024-09-03 23:40:00|541.2|539|542.37|540.17|542.37|540.17|540.49|538.29|0
1725407100000|2024-09-03 23:45:00|542.14|539.94|539.54|537.34|542.72|540.52|539.54|537.34|0
1725407400000|2024-09-03 23:50:00|536.96|534.76|542.13|539.93|543.07|540.87|536.49|534.29|0
1725407700000|2024-09-03 23:55:00|541.89|539.69|540.95|538.75|543.31|541.11|540.95|538.75|0
1725408000000|2024-09-04 00:00:00|541.66|539.46|544.95|542.75|544.95|542.75|541.66|539.46|0
1725408300000|2024-09-04 00:05:00|545.06|542.86|545.89|543.69|546.6|544.4|544.48|542.28|0
1725408600000|2024-09-04 00:10:00|545.65|543.45|545.29|543.09|545.77|543.57|543.77|541.57|0
1725408900000|2024-09-04 00:15:00|544.31|542.91|543.18|541.78|545.25|543.85|541.89|540.49|0
1725409200000|2024-09-04 00:20:00|542.95|541.55|544.36|542.96|545.3|543.9|542.48|541.08|0
1725409500000|2024-09-04 00:25:00|544.47|543.07|541.53|540.13|544.47|543.07|541.06|539.66|0
1725409800000|2024-09-04 00:30:00|541.3|539.9|541.29|539.89|541.76|540.36|540|538.6|0
1725410100000|2024-09-04 00:35:00|541.4|540|531.2|529.8|541.87|540.47|531.2|529.8|0
1725410400000|2024-09-04 00:40:00|531.44|530.04|529.09|527.69|534.01|532.61|527.22|525.82|0
1725410700000|2024-09-04 00:45:00|528.86|527.46|534.59|533.19|534.59|533.19|527.69|526.29|0
1725411000000|2024-09-04 00:50:00|534.71|533.31|525.81|524.41|535.65|534.25|525.11|523.71|0
1725411300000|2024-09-04 00:55:00|525.22|523.82|521.14|519.74|528.15|526.75|519.27|517.87|0
1725411600000|2024-09-04 01:00:00|520.9|519.5|522.53|521.13|523.24|521.84|518.8|517.4|0
1725411900000|2024-09-04 01:05:00|522.3|520.9|527.2|525.8|527.67|526.27|521.37|519.97|0
1725412200000|2024-09-04 01:10:00|527.43|526.03|526.26|524.86|527.67|526.27|524.39|522.99|0
1725412500000|2024-09-04 01:15:00|526.03|524.63|517.86|516.46|526.49|525.09|517.86|516.46|0
1725412800000|2024-09-04 01:20:00|518.55|517.15|518.89|517.49|523.68|522.28|518.55|517.15|0
1725413100000|2024-09-04 01:25:00|518.43|517.03|525.55|524.15|525.78|524.38|518.08|516.68|0
1725413400000|2024-09-04 01:30:00|525.78|524.38|530.8|529.4|531.15|529.75|525.55|524.15|0
1725413700000|2024-09-04 01:35:00|530.69|529.29|532.79|531.39|533.03|531.63|530.68|529.28|0
1725414000000|2024-09-04 01:40:00|532.56|531.16|534.39|532.99|534.66|533.26|531.73|530.33|0
1725414300000|2024-09-04 01:45:00|534.55|533.15|537.43|536.03|538.82|537.42|534.55|533.15|0
1725414600000|2024-09-04 01:50:00|537.89|536.49|536.03|534.63|538.12|536.72|535.57|534.17|0
1725414900000|2024-09-04 01:55:00|535.57|534.17|531.63|530.23|536.26|534.86|531.63|530.23|0
1725415200000|2024-09-04 02:00:00|531.4|530|532.57|531.17|532.68|531.28|529.31|527.91|0
1725415500000|2024-09-04 02:05:00|532.34|530.94|531.48|530.08|532.34|530.94|529.32|527.92|0
1725415800000|2024-09-04 02:10:00|531.71|530.31|533.32|531.92|533.78|532.38|530.78|529.38|0
1725416100000|2024-09-04 02:15:00|532.62|531.22|532.08|530.68|534.7|533.3|531.61|530.21|0
1725416400000|2024-09-04 02:20:00|532.54|531.14|536.46|535.06|536.69|535.29|532.54|531.14|0
1725416700000|2024-09-04 02:25:00|536|534.6|536.14|534.74|537.53|536.13|535.3|533.9|0
1725417000000|2024-09-04 02:30:00|535.91|534.51|536.6|535.2|537.76|536.36|535.91|534.51|0
1725417300000|2024-09-04 02:35:00|536.37|534.97|536.47|535.07|537.99|536.59|535.9|534.5|0
1725417600000|2024-09-04 02:40:00|536.36|534.96|533.12|531.72|536.36|534.96|533.12|531.72|0
1725417900000|2024-09-04 02:45:00|532.89|531.49|533.12|531.72|535.2|533.8|531.5|530.1|0
1725418200000|2024-09-04 02:50:00|533|531.6|531.72|530.32|534.27|532.87|531.49|530.09|0
1725418500000|2024-09-04 02:55:00|531.95|530.55|531.03|529.63|532.65|531.25|528.49|527.09|0
1725418800000|2024-09-04 03:00:00|531.26|529.86|534.25|532.85|534.83|533.43|530.79|529.39|0
1725419100000|2024-09-04 03:05:00|534.13|532.73|532.63|531.23|534.49|533.09|532.17|530.77|0
1725419400000|2024-09-04 03:10:00|532.4|531|531.93|530.53|532.86|531.46|531.01|529.61|0
1725419700000|2024-09-04 03:15:00|531.81|530.41|532.39|530.99|532.85|531.45|531.01|529.61|0
1725420000000|2024-09-04 03:20:00|532.62|531.22|530.07|528.67|532.85|531.45|528.92|527.52|0
1725420300000|2024-09-04 03:25:00|529.84|528.44|529.84|528.44|530.18|528.78|528.69|527.29|0
1725420600000|2024-09-04 03:30:00|529.95|528.55|529.83|528.43|530.99|529.59|528.91|527.51|0
1725420900000|2024-09-04 03:35:00|529.48|528.08|528.67|527.27|529.48|528.08|528.21|526.81|0
1725421200000|2024-09-04 03:40:00|526.6|525.2|528.78|527.38|530.75|529.35|526.6|525.2|0
1725421500000|2024-09-04 03:45:00|528.44|527.04|526.59|525.19|528.9|527.5|526.59|525.19|0
1725421800000|2024-09-04 03:50:00|526.82|525.42|539.21|537.81|541.48|540.08|526.82|525.42|0
1725422100000|2024-09-04 03:55:00|539.43|538.03|529.46|528.06|543.86|542.46|525.54|524.14|0
1725422400000|2024-09-04 04:00:00|529.69|528.29|530.6|529.2|531.52|530.12|529.69|528.29|0
1725422700000|2024-09-04 04:05:00|530.83|529.43|533.8|532.4|534.37|532.97|530.37|528.97|0
1725423000000|2024-09-04 04:10:00|533.58|532.18|531.27|529.87|534.72|533.32|530.36|528.96|0
1725423300000|2024-09-04 04:15:00|531.04|529.64|529.09|527.69|531.04|529.64|528.52|527.12|0
1725423600000|2024-09-04 04:20:00|528.98|527.58|527.6|526.2|529.43|528.03|527.25|525.85|0
1725423900000|2024-09-04 04:25:00|527.82|526.42|527.13|525.73|529.2|527.8|526.22|524.82|0
1725424200000|2024-09-04 04:30:00|527.36|525.96|528.61|527.21|528.96|527.56|527.36|525.96|0
1725424500000|2024-09-04 04:35:00|528.96|527.56|528.72|527.32|529.75|528.35|528.27|526.87|0
1725424800000|2024-09-04 04:40:00|529.64|528.24|529.86|528.46|530.78|529.38|529.4|528|0
1725425100000|2024-09-04 04:45:00|529.63|528.23|528.48|527.08|530.09|528.69|528.48|527.08|0
1725425400000|2024-09-04 04:50:00|528.94|527.54|527.33|525.93|528.94|527.54|525.5|524.1|0
1725425700000|2024-09-04 04:55:00|526.87|525.47|526.29|524.89|527.56|526.16|525.83|524.43|0
1725426000000|2024-09-04 05:00:00|526.41|525.01|525.14|523.74|526.41|525.01|524.8|523.4|0
1725426300000|2024-09-04 05:05:00|525.49|524.09|524.57|523.17|525.49|524.09|524.11|522.71|0
1725426600000|2024-09-04 05:10:00|524.45|523.05|524.1|522.7|525.71|524.31|524.1|522.7|0
1725426900000|2024-09-04 05:15:00|524.33|522.93|524.78|523.38|526.39|524.99|523.87|522.47|0
1725427200000|2024-09-04 05:20:00|525.01|523.61|526.38|524.98|527.07|525.67|524.55|523.15|0
1725427500000|2024-09-04 05:25:00|526.72|525.32|527.63|526.23|529.81|528.41|526.72|525.32|0
1725427800000|2024-09-04 05:30:00|527.75|526.35|528.43|527.03|529.58|528.18|526.94|525.54|0
1725428100000|2024-09-04 05:35:00|528.66|527.26|525.67|524.27|528.89|527.49|525.67|524.27|0
1725428400000|2024-09-04 05:40:00|525.9|524.5|525.21|523.81|526.58|525.18|524.64|523.24|0
1725428700000|2024-09-04 05:45:00|524.98|523.58|523.48|522.08|527.27|525.87|523.48|522.08|0
1725429000000|2024-09-04 05:50:00|523.37|521.97|525.76|524.36|527.03|525.63|523.37|521.97|0
1725429300000|2024-09-04 05:55:00|525.65|524.25|525.3|523.9|528.17|526.77|525.3|523.9|0
1725429600000|2024-09-04 06:00:00|525.19|523.79|529.54|528.14|531.83|530.43|525.19|523.79|0
1725429900000|2024-09-04 06:05:00|529.77|528.37|525.86|524.46|531.37|529.97|525.06|523.66|0
1725430200000|2024-09-04 06:10:00|526.32|524.92|526.57|525.17|528.15|526.75|525.41|524.01|0
1725430500000|2024-09-04 06:15:00|526.8|525.4|526.79|525.39|529.55|528.15|525.88|524.48|0
1725430800000|2024-09-04 06:20:00|526.44|525.04|527.93|526.53|529.77|528.37|526.33|524.93|0
1725431100000|2024-09-04 06:25:00|527.7|526.3|532.98|531.58|532.98|531.58|527.24|525.84|0
1725431400000|2024-09-04 06:30:00|532.86|531.46|531.48|530.08|532.98|531.58|530.45|529.05|0
1725431700000|2024-09-04 06:35:00|531.6|530.2|530.59|529.19|532.2|530.8|528.27|526.87|0
1725432000000|2024-09-04 06:40:00|530.47|529.07|530.12|528.72|531.39|529.99|528.06|526.66|0
1725432300000|2024-09-04 06:45:00|529.9|528.5|529.55|528.15|531.04|529.64|528.63|527.23|0
1725432600000|2024-09-04 06:50:00|529.66|528.26|524.89|523.49|529.66|528.26|524.77|523.37|0
1725432900000|2024-09-04 06:55:00|525|523.6|522.13|520.73|525.35|523.95|522.13|520.73|0
1725433200000|2024-09-04 07:00:00|522.82|521.42|525.8|524.4|526.03|524.63|520.98|519.58|0
1725433500000|2024-09-04 07:05:00|525.45|524.05|531.78|530.38|531.78|530.38|524.19|522.79|0
1725433800000|2024-09-04 07:10:00|532.12|530.72|532.69|531.29|535.69|534.29|530.39|528.99|0
1725434100000|2024-09-04 07:15:00|532.46|531.06|531.31|529.91|535|533.6|531.31|529.91|0
1725434400000|2024-09-04 07:20:00|531.54|530.14|531.9|530.22|533.38|531.98|528.68|527|0
1725434700000|2024-09-04 07:25:00|531.67|529.99|526.83|525.15|532.13|530.45|526.37|524.69|0
1725435000000|2024-09-04 07:30:00|527.06|525.38|530.51|528.83|530.51|528.83|526.71|525.03|0
1725435300000|2024-09-04 07:35:00|530.28|528.6|530.97|529.29|531.57|529.89|528.2|526.52|0
1725435600000|2024-09-04 07:40:00|531.2|529.52|533.4|531.72|533.98|532.3|530.15|528.47|0
1725435900000|2024-09-04 07:45:00|533.05|531.37|536.3|534.62|536.77|535.09|532.36|530.68|0
1725436200000|2024-09-04 07:50:00|536.53|534.85|533.74|532.06|536.53|534.85|532.58|530.9|0
1725436500000|2024-09-04 07:55:00|533.85|532.17|533.97|532.29|534.78|533.1|533.27|531.59|0
1725436800000|2024-09-04 08:00:00|534.66|532.98|533.15|531.47|536.29|534.61|531.76|530.08|0
1725437100000|2024-09-04 08:05:00|533.04|531.36|531.29|529.61|533.04|531.36|530.94|529.26|0
1725437400000|2024-09-04 08:10:00|531.41|529.73|531.51|529.83|533.27|531.59|530.24|528.56|0
1725437700000|2024-09-04 08:15:00|530.94|529.26|531.83|530.43|533.14|531.46|530.58|528.9|0
1725438000000|2024-09-04 08:20:00|531.72|530.32|531.72|530.32|533.82|532.42|530.67|529.27|0
1725438300000|2024-09-04 08:25:00|531.6|530.2|534.51|533.11|534.97|533.57|531.49|530.09|0
1725438600000|2024-09-04 08:30:00|534.74|533.34|538|536.6|539.63|538.23|534.27|532.87|0
1725438900000|2024-09-04 08:35:00|538.11|536.71|533.8|532.4|538.23|536.83|533.57|532.17|0
1725439200000|2024-09-04 08:40:00|534.03|532.63|531.7|530.3|534.26|532.86|531.47|530.07|0
1725439500000|2024-09-04 08:45:00|532.28|530.88|531.93|530.53|533.79|532.39|531.81|530.41|0
1725439800000|2024-09-04 08:50:00|531.69|530.29|534.72|533.32|534.72|533.32|531.69|530.29|0
1725440100000|2024-09-04 08:55:00|534.95|533.55|533.31|531.91|535.65|534.25|532.61|531.21|0
1725440400000|2024-09-04 09:00:00|533.08|531.68|534.47|533.07|536.1|534.7|531.68|530.28|0
1725440700000|2024-09-04 09:05:00|534.24|532.84|531.44|530.04|534.71|533.31|531.44|530.04|0
1725441000000|2024-09-04 09:10:00|531.67|530.27|532.94|531.54|533.3|531.9|531.44|530.04|0
1725441300000|2024-09-04 09:15:00|532.6|531.2|537.02|535.62|537.02|535.62|532.13|530.73|0
1725441600000|2024-09-04 09:20:00|536.79|535.39|534.92|533.52|537.25|535.85|534.45|533.05|0
1725441900000|2024-09-04 09:25:00|534.69|533.29|534.45|533.05|535.38|533.98|533.87|532.47|0
1725442200000|2024-09-04 09:30:00|534.22|532.82|536.31|534.91|536.54|535.14|533.52|532.12|0
1725442500000|2024-09-04 09:35:00|536.54|535.14|537.94|536.54|538.17|536.77|536.07|534.67|0
1725442800000|2024-09-04 09:40:00|538.05|536.65|537.3|535.9|538.23|536.83|537.3|535.9|0
1725443100000|2024-09-04 09:45:00|537.06|535.66|536.12|534.72|539.17|537.77|536.12|534.72|0
1725443400000|2024-09-04 09:50:00|536.36|534.96|533.08|531.68|536.59|535.19|531.91|530.51|0
1725443700000|2024-09-04 09:55:00|533.55|532.15|535.41|534.01|536.58|535.18|533.55|532.15|0
1725444000000|2024-09-04 10:00:00|535.64|534.24|534.47|533.07|537.05|535.65|533.88|532.48|0
1725444300000|2024-09-04 10:05:00|534.7|533.3|532.83|531.43|535.17|533.77|532.6|531.2|0
1725444600000|2024-09-04 10:10:00|532.71|531.31|530.26|528.86|533.06|531.66|530.26|528.86|0
1725444900000|2024-09-04 10:15:00|530.49|529.09|530.25|528.85|530.6|529.2|529.09|527.69|0
1725445200000|2024-09-04 10:20:00|530.02|528.62|530.78|529.38|531.01|529.61|529.32|527.92|0
1725445500000|2024-09-04 10:25:00|531.01|529.61|530.77|529.37|531.94|530.54|530.54|529.14|0
1725445800000|2024-09-04 10:30:00|530.54|529.14|531.93|530.53|532.64|531.24|530.54|529.14|0
1725446100000|2024-09-04 10:35:00|532.04|530.64|530.76|529.36|532.16|530.76|530.06|528.66|0
1725446400000|2024-09-04 10:40:00|530.53|529.13|531.67|530.27|531.93|530.53|530.3|528.9|0
1725446700000|2024-09-04 10:45:00|531.9|530.5|532.13|530.73|533.3|531.9|531.44|530.04|0
1725447000000|2024-09-04 10:50:00|531.9|530.5|530.5|529.1|532.13|530.73|530.5|529.1|0
1725447300000|2024-09-04 10:55:00|530.73|529.33|529.1|527.7|530.73|529.33|529.1|527.7|0
1725447600000|2024-09-04 11:00:00|529.33|527.93|527.47|526.07|529.56|528.16|527.23|525.83|0
1725447900000|2024-09-04 11:05:00|527.23|525.83|529.78|528.38|530.02|528.62|526.77|525.37|0
1725448200000|2024-09-04 11:10:00|530.02|528.62|529.08|527.68|531.65|530.25|528.38|526.98|0
1725448500000|2024-09-04 11:15:00|529.31|527.91|529.08|527.68|529.54|528.14|527.68|526.28|0
1725448800000|2024-09-04 11:20:00|528.84|527.44|527.68|526.28|530.01|528.61|527.68|526.28|0
1725449100000|2024-09-04 11:25:00|527.79|526.39|531.39|529.99|531.39|529.99|527.68|526.28|0
1725449400000|2024-09-04 11:30:00|531.16|529.76|532.55|531.15|533.72|532.32|530.69|529.29|0
1725449700000|2024-09-04 11:35:00|532.78|531.38|531.85|530.45|534.88|533.48|531.62|530.22|0
1725450000000|2024-09-04 11:40:00|531.38|529.98|529.05|527.65|531.62|530.22|528.36|526.96|0
1725450300000|2024-09-04 11:45:00|528.82|527.42|528.12|526.72|529.52|528.12|528.12|526.72|0
1725450600000|2024-09-04 11:50:00|528.35|526.95|529.04|527.64|529.04|527.64|527.88|526.48|0
1725450900000|2024-09-04 11:55:00|529.74|528.34|530.43|529.03|532.3|530.9|529.74|528.34|0
1725451200000|2024-09-04 12:00:00|530.9|529.5|531.36|529.96|532.52|531.12|529.27|527.87|0
1725451500000|2024-09-04 12:05:00|531.59|530.19|534.61|533.21|534.61|533.21|531.59|530.19|0
1725451800000|2024-09-04 12:10:00|534.38|532.98|530.18|528.78|534.61|533.21|530.18|528.78|0
1725452100000|2024-09-04 12:15:00|530.65|529.25|529.48|528.08|531.35|529.95|529.02|527.62|0
1725452400000|2024-09-04 12:20:00|529.25|527.85|529.94|528.54|530.64|529.24|529.25|527.85|0
1725452700000|2024-09-04 12:25:00|530.17|528.77|531.1|529.7|532.73|531.33|529.24|527.84|0
1725453000000|2024-09-04 12:30:00|530.87|529.47|529.23|527.83|532.03|530.63|528.31|526.91|0
1725453300000|2024-09-04 12:35:00|529|527.6|530.52|529.12|530.76|529.36|528.2|526.8|0
1725453600000|2024-09-04 12:40:00|530.29|528.89|535.63|534.23|535.87|534.47|530.29|528.89|0
1725453900000|2024-09-04 12:45:00|535.51|534.11|537.43|536.03|538.83|537.43|535.17|533.77|0
1725454200000|2024-09-04 12:50:00|537.31|535.91|537.66|536.26|537.9|536.5|536.03|534.63|0
1725454500000|2024-09-04 12:55:00|537.89|536.49|537|535.6|538.12|536.72|536.02|534.62|0
1725454800000|2024-09-04 13:00:00|537.23|535.83|534.78|533.38|537.23|535.83|534.43|533.03|0
1725455100000|2024-09-04 13:05:00|534.43|533.03|535.59|534.19|536.53|535.13|533.96|532.56|0
1725455400000|2024-09-04 13:10:00|535.36|533.96|533.95|532.55|535.82|534.42|533.6|532.2|0
1725455700000|2024-09-04 13:15:00|533.72|532.32|533.95|532.55|534.65|533.25|533.25|531.85|0
1725456000000|2024-09-04 13:20:00|533.72|532.32|533.25|531.85|534.41|533.01|532.9|531.5|0
1725456300000|2024-09-04 13:25:00|533.48|532.08|533.01|531.61|535.11|533.71|532.31|530.91|0
1725456600000|2024-09-04 13:30:00|533.24|531.84|544.21|542.81|544.44|543.04|532.54|531.14|0
1725456900000|2024-09-04 13:35:00|544.44|543.04|542|540.6|546.58|545.18|541.17|539.77|0
1725457200000|2024-09-04 13:40:00|541.77|540.37|545.05|543.65|552.56|551.16|541.77|540.37|0
1725457500000|2024-09-04 13:45:00|545.28|543.88|550.68|549.28|551.5|550.1|542.7|541.3|0
1725457800000|2024-09-04 13:50:00|549.97|548.57|553.02|551.62|553.02|551.62|546.92|545.52|0
1725458100000|2024-09-04 13:55:00|552.79|551.39|553.27|551.87|554.45|553.05|548.8|547.4|0
1725458400000|2024-09-04 14:00:00|553.38|551.98|545.74|544.34|553.38|551.98|531.21|529.81|0
1725458700000|2024-09-04 14:05:00|545.03|543.63|553.97|552.57|555.15|553.75|539.16|537.76|0
1725459000000|2024-09-04 14:10:00|553.73|552.33|548.08|546.68|556.56|555.16|544.79|543.39|0
1725459300000|2024-09-04 14:15:00|548.78|547.38|546.9|545.5|554.9|553.5|541.97|540.57|0
1725459600000|2024-09-04 14:20:00|546.43|545.03|551.24|549.84|552.31|550.91|544.19|542.79|0
1725459900000|2024-09-04 14:25:00|551.6|550.2|553.4|552|553.4|552|545.64|544.24|0
1725460200000|2024-09-04 14:30:00|554.22|552.82|559.52|558.12|559.52|558.12|551.52|550.12|0
1725460500000|2024-09-04 14:35:00|559.99|558.59|559.68|558.28|562.51|561.11|556.73|555.33|0
1725460800000|2024-09-04 14:40:00|558.97|557.57|563.45|562.05|563.69|562.29|557.08|555.68|0
1725461100000|2024-09-04 14:45:00|563.92|562.52|558.96|557.56|564.4|563|555.19|553.79|0
1725461400000|2024-09-04 14:50:00|559.55|558.15|562.01|560.61|562.01|560.61|558.49|557.09|0
1725461700000|2024-09-04 14:55:00|561.78|560.38|567.69|566.29|567.69|566.29|561.78|560.38|0
1725462000000|2024-09-04 15:00:00|567.45|566.05|571.48|570.08|571.72|570.32|566.27|564.87|0
1725462300000|2024-09-04 15:05:00|571.24|569.84|562.47|561.07|571.72|570.32|562|560.6|0
1725462600000|2024-09-04 15:10:00|562.71|561.31|560.11|558.71|565.79|564.39|558.69|557.29|0
1725462900000|2024-09-04 15:15:00|560.34|558.94|561.28|559.88|562.47|561.07|557.5|556.1|0
1725463200000|2024-09-04 15:20:00|561.76|560.36|557.25|555.85|562.47|561.07|554.89|553.49|0
1725463500000|2024-09-04 15:25:00|557.01|555.61|549.93|548.53|558.2|556.8|549.69|548.29|0
1725463800000|2024-09-04 15:30:00|550.16|548.76|549.84|548.44|552.19|550.79|543.7|542.3|0
1725464100000|2024-09-04 15:35:00|550.07|548.67|547.48|546.08|551.49|550.09|546.18|544.78|0
1725464400000|2024-09-04 15:40:00|547.01|545.61|546.33|544.93|549|547.6|544.42|543.02|0
1725464700000|2024-09-04 15:45:00|545.85|544.45|548.44|547.04|551.85|550.45|545.85|544.45|0
1725465000000|2024-09-04 15:50:00|547.73|546.33|551.14|549.74|552.44|551.04|547.03|545.63|0
1725465300000|2024-09-04 15:55:00|551.26|549.86|547.25|545.85|551.26|549.86|542.79|541.39|0
1725465600000|2024-09-04 16:00:00|547.02|545.62|542.07|540.67|548.2|546.8|541.84|540.44|0
1725465900000|2024-09-04 16:05:00|542.31|540.91|545.13|543.73|545.36|543.96|540.19|538.79|0
1725466200000|2024-09-04 16:10:00|545.24|543.84|540.78|539.38|547.01|545.61|540.55|539.15|0
1725466500000|2024-09-04 16:15:00|541.25|539.85|545.25|543.85|547.84|546.44|541.02|539.62|0
1725466800000|2024-09-04 16:20:00|544.78|543.38|550.47|549.07|550.94|549.54|544.07|542.67|0
1725467100000|2024-09-04 16:25:00|550|548.6|550.23|548.83|552.35|550.95|547.16|545.76|0
1725467400000|2024-09-04 16:30:00|549.29|547.89|557.54|556.14|558.02|556.62|549.29|547.89|0
1725467700000|2024-09-04 16:35:00|557.78|556.38|555.88|554.48|558.96|557.56|555.88|554.48|0
1725468000000|2024-09-04 16:40:00|556.12|554.72|547.16|545.76|556.59|555.19|546.45|545.05|0
1725468300000|2024-09-04 16:45:00|546.68|545.28|548.33|546.93|549.51|548.11|543.62|542.22|0
1725468600000|2024-09-04 16:50:00|548.57|547.17|551.4|550|553.05|551.65|546.68|545.28|0
1725468900000|2024-09-04 16:55:00|551.16|549.76|552.33|550.93|552.33|550.93|547.97|546.57|0
1725469200000|2024-09-04 17:00:00|551.85|550.45|545.12|543.72|551.85|550.45|544.42|543.02|0
1725469500000|2024-09-04 17:05:00|544.89|543.49|548.89|547.49|549.6|548.2|544.89|543.49|0
1725469800000|2024-09-04 17:10:00|548.42|547.02|545.83|544.43|551.01|549.61|545.11|543.71|0
1725470100000|2024-09-04 17:15:00|545.47|544.07|545.23|543.83|547.58|546.18|542.48|541.08|0
1725470400000|2024-09-04 17:20:00|544.99|543.59|543.57|542.17|548.76|547.36|542.63|541.23|0
1725470700000|2024-09-04 17:25:00|543.81|542.41|541.22|539.82|544.04|542.64|539.81|538.41|0
1725471000000|2024-09-04 17:30:00|541.09|539.69|541.11|539.71|542.29|540.89|539.7|538.3|0
1725471300000|2024-09-04 17:35:00|540.64|539.24|540.87|539.47|542.75|541.35|539.46|538.06|0
1725471600000|2024-09-04 17:40:00|541.11|539.71|538.52|537.12|543.93|542.53|538.52|537.12|0
1725471900000|2024-09-04 17:45:00|538.99|537.59|540.63|539.23|545.33|543.93|538.75|537.35|0
1725472200000|2024-09-04 17:50:00|540.86|539.46|539.45|538.05|541.1|539.7|536.63|535.23|0
1725472500000|2024-09-04 17:55:00|539.21|537.81|538.97|537.57|540.86|539.46|537.33|535.93|0
1725472800000|2024-09-04 18:00:00|538.74|537.34|537.09|535.69|539.68|538.28|536.39|534.99|0
1725473100000|2024-09-04 18:05:00|536.62|535.22|538.26|536.86|540.38|538.98|535.68|534.28|0
1725473400000|2024-09-04 18:10:00|538.61|537.21|541.55|540.15|541.89|540.49|537.32|535.92|0
1725473700000|2024-09-04 18:15:00|541.66|540.26|537.78|536.38|543.19|541.79|537.08|535.68|0
1725474000000|2024-09-04 18:20:00|538.02|536.62|539.89|538.49|540.36|538.96|535.9|534.5|0
1725474300000|2024-09-04 18:25:00|539.18|537.78|542.24|540.84|543.42|542.02|539.18|537.78|0
1725474600000|2024-09-04 18:30:00|541.88|540.48|538.47|537.07|545.77|544.37|538.47|537.07|0
1725474900000|2024-09-04 18:35:00|538.23|536.83|533.3|531.9|538.7|537.3|533.06|531.66|0
1725475200000|2024-09-04 18:40:00|533.53|532.13|534.06|532.66|536.88|535.48|533.29|531.89|0
1725475500000|2024-09-04 18:45:00|533.83|532.43|534.99|533.59|537.34|535.94|532.65|531.25|0
1725475800000|2024-09-04 18:50:00|534.76|533.36|534.66|533.26|536.17|534.77|530.77|529.37|0
1725476100000|2024-09-04 18:55:00|533.96|532.56|530.67|529.27|536.3|534.9|530.44|529.04|0
1725476400000|2024-09-04 19:00:00|530.44|529.04|528.1|526.7|531.84|530.44|527.4|526|0
1725476700000|2024-09-04 19:05:00|527.86|526.46|526.69|525.29|529.5|528.1|525.76|524.36|0
1725477000000|2024-09-04 19:10:00|526.18|524.78|526.6|525.2|528.24|526.84|525.01|523.61|0
1725477300000|2024-09-04 19:15:00|526.83|525.43|527.53|526.13|530.34|528.94|526.6|525.2|0
1725477600000|2024-09-04 19:20:00|527.3|525.9|534.78|533.38|534.78|533.38|527.3|525.9|0
1725477900000|2024-09-04 19:25:00|534.55|533.15|536.23|534.83|537.41|536.01|530.98|529.58|0
1725478200000|2024-09-04 19:30:00|536.7|535.3|532.71|531.31|536.7|535.3|530.83|529.43|0
1725478500000|2024-09-04 19:35:00|533.41|532.01|535.28|533.88|535.99|534.59|530.6|529.2|0
1725478800000|2024-09-04 19:40:00|535.05|533.65|540.21|538.81|540.68|539.28|534.81|533.41|0
1725479100000|2024-09-04 19:45:00|539.74|538.34|540.68|539.28|541.86|540.46|536.92|535.52|0
1725479400000|2024-09-04 19:50:00|542.8|541.4|539.73|538.33|547.98|546.58|536.44|535.04|0
1725479700000|2024-09-04 19:55:00|538.32|536.92|538.32|536.92|545.96|544.56|537.38|535.98|0
1725480000000|2024-09-04 20:00:00|537.61|536.21|536.67|535.27|537.61|536.21|534.09|532.69|0
1725480300000|2024-09-04 20:05:00|536.44|535.04|533.85|532.45|537.14|535.74|533.15|531.75|0
1725480600000|2024-09-04 20:10:00|534.08|532.68|531.03|529.63|534.79|533.39|531.03|529.63|0
1725480900000|2024-09-04 20:15:00|531.67|529.47|530.65|528.45|532.13|529.93|528.38|526.18|0
1725481200000|2024-09-04 20:20:00|530.89|528.69|532.06|529.86|532.06|529.86|529.25|527.05|0
1725481500000|2024-09-04 20:25:00|532.29|530.09|534.86|532.66|535.57|533.37|532.29|530.09|0
1725481800000|2024-09-04 20:30:00|534.63|532.43|536.27|534.07|537.68|535.48|534.63|532.43|0
1725482100000|2024-09-04 20:35:00|536.03|533.83|535.09|532.89|536.27|534.07|534.62|532.42|0
1725482400000|2024-09-04 20:40:00|534.85|532.65|536.02|533.82|536.02|533.82|534.85|532.65|0
1725482700000|2024-09-04 20:45:00|535.79|533.59|535.78|533.58|536.73|534.53|535.32|533.12|0
1725483000000|2024-09-04 20:50:00|536.02|533.82|536.25|534.05|536.25|534.05|535.31|533.11|0
1725483300000|2024-09-04 20:55:00|536.48|534.28|536.59|534.39|537.18|534.98|536.48|534.28|0
1725483600000|2024-09-04 21:00:00|536.57|534.37|536.46|534.26|536.57|534.37|535.75|533.55|0
1725483900000|2024-09-04 21:05:00|536.45|534.25|536.41|534.21|536.45|534.25|536.19|533.99|0
1725484200000|2024-09-04 21:10:00|536.49|534.29|536.52|534.32|536.52|534.32|536.33|534.13|0
1725484500000|2024-09-04 21:15:00|536.6|534.4|536.55|534.35|536.6|534.4|536.41|534.21|0
1725484800000|2024-09-04 21:20:00|536.4|534.2|536.44|534.24|536.67|534.47|536.14|533.94|0
1725485100000|2024-09-04 21:25:00|536.06|533.86|536.51|534.31|536.51|534.31|536.06|533.86|0
1725485400000|2024-09-04 21:30:00|536.55|534.35|536.17|533.97|536.55|534.35|536.13|533.93|0
1725485700000|2024-09-04 21:35:00|536.16|533.96|536.61|534.41|536.69|534.49|536.16|533.96|0
1725486000000|2024-09-04 21:40:00|536.65|534.45|536.19|533.99|536.65|534.45|536.19|533.99|0
1725486300000|2024-09-04 21:45:00|536.61|534.41|536.6|534.4|536.76|534.56|536.19|533.99|0
1725486600000|2024-09-04 21:50:00|536.19|533.99|536.75|534.55|536.75|534.55|536.19|533.99|0
1725486900000|2024-09-04 21:55:00|536.6|534.4|536.63|534.43|536.75|534.55|535.96|533.76|0
1725487200000|2024-09-04 22:00:00|537.71|535.51|539.94|537.74|540.18|537.98|537.71|535.51|0
1725487500000|2024-09-04 22:05:00|539.82|537.62|539.47|537.27|539.94|537.74|539.24|537.04|0
1725487800000|2024-09-04 22:10:00|539.35|537.15|539.58|537.38|540.41|538.21|538.88|536.68|0
1725488100000|2024-09-04 22:15:00|539.47|537.27|536.88|534.68|539.47|537.27|536.88|534.68|0
1725488400000|2024-09-04 22:20:00|536.64|534.44|537.81|535.61|538.05|535.85|536.64|534.44|0
1725488700000|2024-09-04 22:25:00|537.92|535.72|537.81|535.61|538.75|536.55|537.81|535.61|0
1725489000000|2024-09-04 22:30:00|538.04|535.84|539.92|537.72|540.39|538.19|537.69|535.49|0
1725489300000|2024-09-04 22:35:00|540.15|537.95|539.68|537.48|541.33|539.13|539.68|537.48|0
1725489600000|2024-09-04 22:40:00|539.44|537.24|539.44|537.24|540.38|538.18|538.03|535.83|0
1725489900000|2024-09-04 22:45:00|539.67|537.47|539.67|537.47|540.61|538.41|538.97|536.77|0
1725490200000|2024-09-04 22:50:00|539.9|537.7|539.67|537.47|540.14|537.94|539.2|537|0
1725490500000|2024-09-04 22:55:00|539.66|537.46|539.3|537.1|539.78|537.58|538.96|536.76|0
1725490800000|2024-09-04 23:00:00|539.43|537.23|538.25|536.05|539.77|537.57|537.54|535.34|0
1725491100000|2024-09-04 23:05:00|538.01|535.81|536.83|534.63|538.72|536.52|536.6|534.4|0
1725491400000|2024-09-04 23:10:00|537.07|534.87|535.89|533.69|537.41|535.21|535.42|533.22|0
1725491700000|2024-09-04 23:15:00|535.77|533.57|535.42|533.22|536.83|534.63|534.48|532.28|0
1725492000000|2024-09-04 23:20:00|535.41|533.21|533.18|530.98|535.65|533.45|533.18|530.98|0
1725492300000|2024-09-04 23:25:00|533.06|530.86|534.47|532.27|535.17|532.97|531.89|529.69|0
1725492600000|2024-09-04 23:30:00|534.7|532.5|534.11|531.91|535.17|532.97|533.53|531.33|0
1725492900000|2024-09-04 23:35:00|533.99|531.79|530|527.8|533.99|531.79|529.3|527.1|0
1725493200000|2024-09-04 23:40:00|529.77|527.57|528|525.8|531.29|529.09|525.32|523.12|0
1725493500000|2024-09-04 23:45:00|528.36|526.16|528.12|525.92|529.76|527.56|527.65|525.45|0
1725493800000|2024-09-04 23:50:00|527.89|525.69|530.22|528.02|530.23|528.03|527.65|525.45|0
1725494100000|2024-09-04 23:55:00|529.99|527.79|532.56|530.36|532.8|530.6|529.75|527.55|0
1725494400000|2024-09-05 00:00:00|532.8|530.6|533.97|531.77|534.91|532.71|532.8|530.6|0
1725494700000|2024-09-05 00:05:00|533.73|531.53|537.01|534.81|537.01|534.81|533.26|531.06|0
1725495000000|2024-09-05 00:10:00|537.13|534.93|538.89|536.69|539.36|537.16|537.01|534.81|0
1725495300000|2024-09-05 00:15:00|538.73|537.33|540.48|539.08|541.55|540.15|538.26|536.86|0
1725495600000|2024-09-05 00:20:00|540.37|538.97|540.36|538.96|542.48|541.08|539.66|538.26|0
1725495900000|2024-09-05 00:25:00|540.24|538.84|541.54|540.14|542.01|540.61|540.13|538.73|0
1725496200000|2024-09-05 00:30:00|541.77|540.37|540.83|539.43|542.71|541.31|540.83|539.43|0
1725496500000|2024-09-05 00:35:00|540.59|539.19|542|540.6|542.47|541.07|539.65|538.25|0
1725496800000|2024-09-05 00:40:00|542.23|540.83|540.58|539.18|542.23|540.83|540.11|538.71|0
1725497100000|2024-09-05 00:45:00|540.69|539.29|544.11|542.71|544.11|542.71|540.69|539.29|0
1725497400000|2024-09-05 00:50:00|544.82|543.42|544.1|542.7|545.76|544.36|542.69|541.29|0
1725497700000|2024-09-05 00:55:00|543.87|542.47|542.92|541.52|543.87|542.47|541.98|540.58|0
1725498000000|2024-09-05 01:00:00|542.69|541.29|542.92|541.52|544.1|542.7|542.69|541.29|0
1725498300000|2024-09-05 01:05:00|543.15|541.75|542.91|541.51|543.62|542.22|541.97|540.57|0
1725498600000|2024-09-05 01:10:00|543.15|541.75|540.79|539.39|543.15|541.75|540.67|539.27|0
1725498900000|2024-09-05 01:15:00|540.56|539.16|541.13|539.73|541.96|540.56|540.55|539.15|0
1725499200000|2024-09-05 01:20:00|541.02|539.62|542.67|541.27|542.9|541.5|539.84|538.44|0
1725499500000|2024-09-05 01:25:00|542.54|541.14|542.19|540.79|543.61|542.21|541.96|540.56|0
1725499800000|2024-09-05 01:30:00|542.43|541.03|545.01|543.61|545.01|543.61|542.43|541.03|0
1725500100000|2024-09-05 01:35:00|544.78|543.38|545.48|544.08|545.72|544.32|544.54|543.14|0
1725500400000|2024-09-05 01:40:00|545.72|544.32|545.12|543.72|545.72|544.32|545|543.6|0
1725500700000|2024-09-05 01:45:00|545.24|543.84|543.35|541.95|545.48|544.08|543.35|541.95|0
1725501000000|2024-09-05 01:50:00|543.59|542.19|541.93|540.53|543.59|542.19|541.23|539.83|0
1725501300000|2024-09-05 01:55:00|541.7|540.3|542.64|541.24|543.46|542.06|541.7|540.3|0
1725501600000|2024-09-05 02:00:00|542.51|541.11|542.04|540.64|543.34|541.94|541.93|540.53|0
1725501900000|2024-09-05 02:05:00|541.92|540.52|539.1|537.7|542.16|540.76|538.27|536.87|0
1725502200000|2024-09-05 02:10:00|538.97|537.57|538.15|536.75|539.33|537.93|537.45|536.05|0
1725502500000|2024-09-05 02:15:00|538.39|536.99|538.38|536.98|538.85|537.45|536.97|535.57|0
1725502800000|2024-09-05 02:20:00|538.26|536.86|540.97|539.57|540.97|539.57|538.26|536.86|0
1725503100000|2024-09-05 02:25:00|541.2|539.8|540.73|539.33|541.44|540.04|540.49|539.09|0
1725503400000|2024-09-05 02:30:00|540.96|539.56|541.66|540.26|542.37|540.97|540.96|539.56|0
1725503700000|2024-09-05 02:35:00|541.43|540.03|540.48|539.08|541.43|540.03|540.01|538.61|0
1725504000000|2024-09-05 02:40:00|540.72|539.32|540.95|539.55|540.95|539.55|539.54|538.14|0
1725504300000|2024-09-05 02:45:00|541.06|539.66|541.65|540.25|541.65|540.25|540.71|539.31|0
1725504600000|2024-09-05 02:50:00|541.89|540.49|542.12|540.72|542.59|541.19|541.41|540.01|0
1725504900000|2024-09-05 02:55:00|542.35|540.95|540.46|539.06|542.59|541.19|540.46|539.06|0
1725505200000|2024-09-05 03:00:00|540.23|538.83|540.7|539.3|541.17|539.77|539.29|537.89|0
1725505500000|2024-09-05 03:05:00|540.23|538.83|534.37|532.97|540.23|538.83|532.5|531.1|0
1725505800000|2024-09-05 03:10:00|533.9|532.5|532.37|530.97|534.84|533.44|531.79|530.39|0
1725506100000|2024-09-05 03:15:00|532.49|531.09|534.83|533.43|534.83|533.43|531.08|529.68|0
1725506400000|2024-09-05 03:20:00|534.71|533.31|535.06|533.66|535.07|533.67|533.66|532.26|0
1725506700000|2024-09-05 03:25:00|534.94|533.54|533.88|532.48|535.06|533.66|532.95|531.55|0
1725507000000|2024-09-05 03:30:00|534.59|533.19|532.47|531.07|534.59|533.19|532.47|531.07|0
1725507300000|2024-09-05 03:35:00|532.24|530.84|531.06|529.66|533.64|532.24|530.83|529.43|0
1725507600000|2024-09-05 03:40:00|531.53|530.13|533.64|532.24|533.64|532.24|531.06|529.66|0
1725507900000|2024-09-05 03:45:00|533.87|532.47|530.82|529.42|533.87|532.47|529.76|528.36|0
1725508200000|2024-09-05 03:50:00|531.05|529.65|530.35|528.95|531.75|530.35|530.11|528.71|0
1725508500000|2024-09-05 03:55:00|530.11|528.71|530.57|529.17|531.75|530.35|530.11|528.71|0
1725508800000|2024-09-05 04:00:00|530.34|528.94|531.27|529.87|531.51|530.11|529.87|528.47|0
1725509100000|2024-09-05 04:05:00|530.8|529.4|532.21|530.81|532.32|530.92|530.8|529.4|0
1725509400000|2024-09-05 04:10:00|532.44|531.04|533.49|532.09|533.49|532.09|531.97|530.57|0
1725509700000|2024-09-05 04:15:00|533.37|531.97|532.2|530.8|533.96|532.56|531.96|530.56|0
1725510000000|2024-09-05 04:20:00|531.96|530.56|532.43|531.03|532.9|531.5|531.73|530.33|0
1725510300000|2024-09-05 04:25:00|532.19|530.79|531.72|530.32|532.66|531.26|531.48|530.08|0
1725510600000|2024-09-05 04:30:00|531.6|530.2|531.48|530.08|531.72|530.32|530.54|529.14|0
1725510900000|2024-09-05 04:35:00|531.25|529.85|530.77|529.37|531.71|530.31|530.77|529.37|0
1725511200000|2024-09-05 04:40:00|530.88|529.48|530.88|529.48|531.24|529.84|530.3|528.9|0
1725511500000|2024-09-05 04:45:00|530.77|529.37|532.17|530.77|532.17|530.77|530.3|528.9|0
1725511800000|2024-09-05 04:50:00|532.4|531|531.93|530.53|532.87|531.47|531.46|530.06|0
1725512100000|2024-09-05 04:55:00|531.46|530.06|531.93|530.53|532.63|531.23|531.22|529.82|0
1725512400000|2024-09-05 05:00:00|532.16|530.76|530.05|528.65|532.86|531.46|530.05|528.65|0
1725512700000|2024-09-05 05:05:00|529.81|528.41|528.64|527.24|530.05|528.65|528.17|526.77|0
1725513000000|2024-09-05 05:10:00|528.4|527|532.15|530.75|532.15|530.75|528.4|527|0
1725513300000|2024-09-05 05:15:00|532.38|530.98|533.08|531.68|534.73|533.33|532.38|530.98|0
1725513600000|2024-09-05 05:20:00|533.32|531.92|532.84|531.44|534.25|532.85|532.61|531.21|0
1725513900000|2024-09-05 05:25:00|533.08|531.68|534.25|532.85|534.48|533.08|532.61|531.21|0
1725514200000|2024-09-05 05:30:00|534.48|533.08|535.89|534.49|535.89|534.49|533.77|532.37|0
1725514500000|2024-09-05 05:35:00|536.36|534.96|537.4|536|538.47|537.07|536.35|534.95|0
1725514800000|2024-09-05 05:40:00|537.53|536.13|537.4|536|537.53|536.13|535.88|534.48|0
1725515100000|2024-09-05 05:45:00|537.29|535.89|536.34|534.94|537.76|536.36|534.93|533.53|0
1725515400000|2024-09-05 05:50:00|536.45|535.05|535.87|534.47|536.45|535.05|534.7|533.3|0
1725515700000|2024-09-05 05:55:00|535.63|534.23|535.86|534.46|536.92|535.52|535.39|533.99|0
1725516000000|2024-09-05 06:00:00|535.63|534.23|534.92|533.52|536.68|535.28|533.75|532.35|0
1725516300000|2024-09-05 06:05:00|535.15|533.75|537.26|535.86|538.21|536.81|535.15|533.75|0
1725516600000|2024-09-05 06:10:00|537.38|535.98|535.61|534.21|537.38|535.98|534.91|533.51|0
1725516900000|2024-09-05 06:15:00|535.14|533.74|533.14|531.74|535.14|533.74|531.86|530.46|0
1725517200000|2024-09-05 06:20:00|533.03|531.63|531.15|529.75|533.5|532.1|529.27|527.87|0
1725517500000|2024-09-05 06:25:00|531.14|529.74|531.84|530.44|532.55|531.15|530.91|529.51|0
1725517800000|2024-09-05 06:30:00|532.08|530.68|531.61|530.21|532.78|531.38|531.61|530.21|0
1725518100000|2024-09-05 06:35:00|531.37|529.97|531.37|529.97|532.07|530.67|530.66|529.26|0
1725518400000|2024-09-05 06:40:00|531.6|530.2|530.42|529.02|532.77|531.37|529.96|528.56|0
1725518700000|2024-09-05 06:45:00|530.66|529.26|529.72|528.32|531.13|529.73|529.25|527.85|0
1725519000000|2024-09-05 06:50:00|529.71|528.31|528.3|526.9|530.18|528.78|528.3|526.9|0
1725519300000|2024-09-05 06:55:00|527.6|526.2|528.77|527.37|529.24|527.84|527.48|526.08|0
1725519600000|2024-09-05 07:00:00|527.6|526.2|530.64|529.24|532.99|531.59|526.66|525.26|0
1725519900000|2024-09-05 07:05:00|530.17|528.77|536.85|535.45|536.98|535.58|530.17|528.77|0
1725520200000|2024-09-05 07:10:00|536.51|535.11|542.09|540.69|543.32|541.92|536.51|535.11|0
1725520500000|2024-09-05 07:15:00|542.33|540.93|541.72|540.32|544.08|542.68|540.55|539.15|0
1725520800000|2024-09-05 07:20:00|541.96|540.56|540.07|538.67|543.14|541.74|539.84|538.44|0
1725521100000|2024-09-05 07:25:00|540.18|538.78|541.24|539.84|543.37|541.97|538.19|536.79|0
1725521400000|2024-09-05 07:30:00|541.01|539.61|546.07|544.67|546.54|545.14|541.01|539.61|0
1725521700000|2024-09-05 07:35:00|545.95|544.55|547.13|545.73|547.13|545.73|544.54|543.14|0
1725522000000|2024-09-05 07:40:00|546.89|545.49|547.12|545.72|547.84|546.44|545.71|544.31|0
1725522300000|2024-09-05 07:45:00|546.89|545.49|547.47|546.07|547.83|546.43|545.71|544.31|0
1725522600000|2024-09-05 07:50:00|547.36|545.96|547.82|546.42|547.82|546.42|545.47|544.07|0
1725522900000|2024-09-05 07:55:00|547.59|546.19|547.35|545.95|547.82|546.42|546.52|545.12|0
1725523200000|2024-09-05 08:00:00|547.11|545.71|546.28|544.88|547.58|546.18|545.69|544.29|0
1725523500000|2024-09-05 08:05:00|546.4|545|545.8|544.4|546.87|545.47|544.27|542.87|0
1725523800000|2024-09-05 08:10:00|545.92|544.52|544.98|543.58|546.16|544.76|543.56|542.16|0
1725524100000|2024-09-05 08:15:00|544.74|543.34|544.74|543.34|546.15|544.75|542.85|541.45|0
1725524400000|2024-09-05 08:20:00|544.5|543.1|545.44|544.04|545.44|544.04|543.32|541.92|0
1725524700000|2024-09-05 08:25:00|545.91|544.51|546.14|544.74|546.38|544.98|544.97|543.57|0
1725525000000|2024-09-05 08:30:00|546.37|544.97|542.81|541.41|546.37|544.97|542.58|541.18|0
1725525300000|2024-09-05 08:35:00|543.05|541.65|543.28|541.88|544.7|543.3|542.81|541.41|0
1725525600000|2024-09-05 08:40:00|543.75|542.35|544.22|542.82|545.64|544.24|543.51|542.11|0
1725525900000|2024-09-05 08:45:00|544.57|543.17|544.92|543.52|545.39|543.99|543.75|542.35|0
1725526200000|2024-09-05 08:50:00|545.16|543.76|546.1|544.7|546.33|544.93|543.74|542.34|0
1725526500000|2024-09-05 08:55:00|545.97|544.57|544.2|542.8|546.1|544.7|543.97|542.57|0
1725526800000|2024-09-05 09:00:00|543.97|542.57|542.31|540.91|544.44|543.04|541.61|540.21|0
1725527100000|2024-09-05 09:05:00|542.08|540.68|539.95|538.55|542.66|541.26|539.95|538.55|0
1725527400000|2024-09-05 09:10:00|539.72|538.32|539.01|537.61|540.54|539.14|538.54|537.14|0
1725527700000|2024-09-05 09:15:00|538.77|537.37|539.24|537.84|540.65|539.25|538.06|536.66|0
1725528000000|2024-09-05 09:20:00|539.47|538.07|535|533.6|539.95|538.55|534.3|532.9|0
1725528300000|2024-09-05 09:25:00|534.53|533.13|534.29|532.89|535.7|534.3|532.42|531.02|0
1725528600000|2024-09-05 09:30:00|534.06|532.66|534.52|533.12|537.82|536.42|533.82|532.42|0
1725528900000|2024-09-05 09:35:00|534.29|532.89|536.63|535.23|536.63|535.23|533.58|532.18|0
1725529200000|2024-09-05 09:40:00|536.75|535.35|539.22|537.82|539.45|538.05|535.93|534.53|0
1725529500000|2024-09-05 09:45:00|538.98|537.58|540.03|538.63|540.39|538.99|538.51|537.11|0
1725529800000|2024-09-05 09:50:00|539.92|538.52|537.56|536.16|541.1|539.7|537.56|536.16|0
1725530100000|2024-09-05 09:55:00|537.33|535.93|538.5|537.1|538.97|537.57|536.86|535.46|0
1725530400000|2024-09-05 10:00:00|538.73|537.33|537.79|536.39|538.73|537.33|535.78|534.38|0
1725530700000|2024-09-05 10:05:00|537.55|536.15|539.07|537.67|540.85|539.45|537.31|535.91|0
1725531000000|2024-09-05 10:10:00|538.96|537.56|539.66|538.26|540.72|539.32|538.72|537.32|0
1725531300000|2024-09-05 10:15:00|539.9|538.5|539.42|538.02|540.13|538.73|537.65|536.25|0
1725531600000|2024-09-05 10:20:00|539.3|537.9|538.95|537.55|540.13|538.73|537.77|536.37|0
1725531900000|2024-09-05 10:25:00|538.71|537.31|538.71|537.31|540.12|538.72|538|536.6|0
1725532200000|2024-09-05 10:30:00|538.47|537.07|539.88|538.48|540.59|539.19|537.77|536.37|0
1725532500000|2024-09-05 10:35:00|540.12|538.72|541.05|539.65|541.76|540.36|539.41|538.01|0
1725532800000|2024-09-05 10:40:00|540.58|539.18|540.34|538.94|542|540.6|539.88|538.48|0
1725533100000|2024-09-05 10:45:00|540.58|539.18|539.16|537.76|542.23|540.83|538.93|537.53|0
1725533400000|2024-09-05 10:50:00|539.63|538.23|539.86|538.46|540.34|538.94|539.16|537.76|0
1725533700000|2024-09-05 10:55:00|539.63|538.23|541.74|540.34|541.98|540.58|539.39|537.99|0
1725534000000|2024-09-05 11:00:00|541.51|540.11|543.63|542.23|543.86|542.46|540.8|539.4|0
1725534300000|2024-09-05 11:05:00|543.39|541.99|541.74|540.34|543.39|541.99|541.26|539.86|0
1725534600000|2024-09-05 11:10:00|541.5|540.1|539.61|538.21|541.61|540.21|537.49|536.09|0
1725534900000|2024-09-05 11:15:00|539.72|538.32|537.49|536.09|540.55|539.15|537.02|535.62|0
1725535200000|2024-09-05 11:20:00|537.02|535.62|540.54|539.14|540.78|539.38|536.78|535.38|0
1725535500000|2024-09-05 11:25:00|540.78|539.38|543.61|542.21|543.95|542.55|538.66|537.26|0
1725535800000|2024-09-05 11:30:00|543.6|542.2|544.31|542.91|545.02|543.62|543.37|541.97|0
1725536100000|2024-09-05 11:35:00|544.19|542.79|541.95|540.55|544.31|542.91|541.71|540.31|0
1725536400000|2024-09-05 11:40:00|541.71|540.31|540.53|539.13|541.95|540.55|539.35|537.95|0
1725536700000|2024-09-05 11:45:00|540.4|539|535.34|533.94|541|539.6|535.11|533.71|0
1725537000000|2024-09-05 11:50:00|535.11|533.71|536.23|534.83|536.7|535.3|533.69|532.29|0
1725537300000|2024-09-05 11:55:00|536.7|535.3|535.28|533.88|536.93|535.53|534.11|532.71|0
1725537600000|2024-09-05 12:00:00|535.52|534.12|532.93|531.53|537.4|536|532.22|530.82|0
1725537900000|2024-09-05 12:05:00|532.92|531.52|532.22|530.82|533.16|531.76|530.34|528.94|0
1725538200000|2024-09-05 12:10:00|532.45|531.05|534.68|533.28|534.8|533.4|530.8|529.4|0
1725538500000|2024-09-05 12:15:00|534.44|533.04|525.56|524.16|534.44|533.04|525.56|524.16|0
1725538800000|2024-09-05 12:20:00|526.03|524.63|522.3|520.9|526.03|524.63|521.83|520.43|0
1725539100000|2024-09-05 12:25:00|522.54|521.14|525.92|524.52|527.09|525.69|521.6|520.2|0
1725539400000|2024-09-05 12:30:00|528.39|526.99|533.84|532.44|541.08|539.68|526.75|525.35|0
1725539700000|2024-09-05 12:35:00|533.6|532.2|527.26|525.86|533.6|532.2|526.32|524.92|0
1725540000000|2024-09-05 12:40:00|527.73|526.33|530.07|528.67|530.54|529.14|524.44|523.04|0
1725540300000|2024-09-05 12:45:00|530.42|529.02|532.41|531.01|532.89|531.49|528.07|526.67|0
1725540600000|2024-09-05 12:50:00|532.65|531.25|528.89|527.49|532.88|531.48|527.01|525.61|0
1725540900000|2024-09-05 12:55:00|529.12|527.72|531.7|530.3|534.29|532.89|529.12|527.72|0
1725541200000|2024-09-05 13:00:00|532.05|530.65|533.34|531.94|534.75|533.35|530.29|528.89|0
1725541500000|2024-09-05 13:05:00|533.58|532.18|536.52|535.12|536.76|535.36|530.75|529.35|0
1725541800000|2024-09-05 13:10:00|536.76|535.36|536.99|535.59|537.23|535.83|535.58|534.18|0
1725542100000|2024-09-05 13:15:00|536.76|535.36|537.22|535.82|538.17|536.77|536.52|535.12|0
1725542400000|2024-09-05 13:20:00|537.33|535.93|536.75|535.35|538.4|537|536.51|535.11|0
1725542700000|2024-09-05 13:25:00|536.98|535.58|536.51|535.11|538.39|536.99|535.57|534.17|0
1725543000000|2024-09-05 13:30:00|537.92|536.52|535.56|534.16|542.63|541.23|535.56|534.16|0
1725543300000|2024-09-05 13:35:00|534.62|533.22|541.68|540.28|548.29|546.89|534.62|533.22|0
1725543600000|2024-09-05 13:40:00|542.15|540.75|543.33|541.93|544.98|543.58|541.91|540.51|0
1725543900000|2024-09-05 13:45:00|544.62|543.22|540.02|538.62|549.23|547.83|537.2|535.8|0
1725544200000|2024-09-05 13:50:00|540.49|539.09|545.06|543.66|545.06|543.66|539.16|537.76|0
1725544500000|2024-09-05 13:55:00|544.83|543.43|545.41|544.01|547.42|546.02|543.76|542.36|0
1725544800000|2024-09-05 14:00:00|545.64|544.24|555.88|554.48|560.57|559.17|545.64|544.24|0
1725545100000|2024-09-05 14:05:00|554.93|553.53|554.21|552.81|561.11|559.71|553.5|552.1|0
1725545400000|2024-09-05 14:10:00|554.92|553.52|545.24|543.84|555.16|553.76|543.3|541.9|0
1725545700000|2024-09-05 14:15:00|544.05|542.65|548.79|547.39|550.21|548.81|542.39|540.99|0
1725546000000|2024-09-05 14:20:00|549.74|548.34|559.48|558.08|560.9|559.5|549.74|548.34|0
1725546300000|2024-09-05 14:25:00|560.43|559.03|555.43|554.03|563.28|561.88|554.24|552.84|0
1725546600000|2024-09-05 14:30:00|555.67|554.27|555.88|554.48|560.9|559.5|553.02|551.62|0
1725546900000|2024-09-05 14:35:00|555.4|554|554.68|553.28|556.59|555.19|552.78|551.38|0
1725547200000|2024-09-05 14:40:00|553.97|552.57|547.51|546.11|554.17|552.77|547.04|545.64|0
1725547500000|2024-09-05 14:45:00|547.63|546.23|535.89|534.49|547.75|546.35|535.18|533.78|0
1725547800000|2024-09-05 14:50:00|535.66|534.26|534.71|533.31|535.66|534.26|531.64|530.24|0
1725548100000|2024-09-05 14:55:00|534.47|533.07|531.4|530|537.2|535.8|530.82|529.42|0
1725548400000|2024-09-05 15:00:00|531.53|530.13|527|525.6|532.35|530.95|519.54|518.14|0
1725548700000|2024-09-05 15:05:00|526.77|525.37|530.25|528.85|531.83|530.43|526.48|525.08|0
1725549000000|2024-09-05 15:10:00|530.72|529.32|519.89|518.49|531.9|530.5|518.24|516.84|0
1725549300000|2024-09-05 15:15:00|520.59|519.19|520.64|519.24|524.82|523.42|518.16|516.76|0
1725549600000|2024-09-05 15:20:00|521.11|519.71|515.94|514.54|522.76|521.36|513.6|512.2|0
1725549900000|2024-09-05 15:25:00|515.71|514.31|507.82|506.42|516.18|514.78|507.27|505.87|0
1725550200000|2024-09-05 15:30:00|506.89|505.49|506.79|505.39|509.93|508.53|503.85|502.45|0
1725550500000|2024-09-05 15:35:00|506.32|504.92|509.59|508.19|513.8|512.4|506.32|504.92|0
1725550800000|2024-09-05 15:40:00|509.35|507.95|507.48|506.08|511.92|510.52|507.01|505.61|0
1725551100000|2024-09-05 15:45:00|508.18|506.78|508.88|507.48|512.62|511.22|506.66|505.26|0
1725551400000|2024-09-05 15:50:00|508.64|507.24|506.54|505.14|511.45|510.05|506.07|504.67|0
1725551700000|2024-09-05 15:55:00|506.3|504.9|503.96|502.56|508.64|507.24|503.03|501.63|0
1725552000000|2024-09-05 16:00:00|503.5|502.1|509.09|507.69|511.9|510.5|503.26|501.86|0
1725552300000|2024-09-05 16:05:00|508.86|507.46|511.49|510.09|512.2|510.8|508.16|506.76|0
1725552600000|2024-09-05 16:10:00|511.26|509.86|505.17|503.77|511.26|509.86|502.6|501.2|0
1725552900000|2024-09-05 16:15:00|505.4|504|504.7|503.3|506.8|505.4|500.49|499.09|0
1725553200000|2024-09-05 16:20:00|504.93|503.53|510.78|509.38|511.01|509.61|503.99|502.59|0
1725553500000|2024-09-05 16:25:00|510.54|509.14|513.59|512.19|513.82|512.42|510.31|508.91|0
1725553800000|2024-09-05 16:30:00|513.35|511.95|512.88|511.48|513.82|512.42|510.77|509.37|0
1725554100000|2024-09-05 16:35:00|513.11|511.71|511.93|510.53|514.28|512.88|511.47|510.07|0
1725554400000|2024-09-05 16:40:00|512.17|510.77|515.68|514.28|516.86|515.46|512.17|510.77|0
1725554700000|2024-09-05 16:45:00|515.45|514.05|513.1|511.7|515.45|514.05|512.4|511|0
1725555000000|2024-09-05 16:50:00|513.33|511.93|512.39|510.99|514.74|513.34|511.45|510.05|0
1725555300000|2024-09-05 16:55:00|512.62|511.22|514.97|513.57|519.9|518.5|512.16|510.76|0
1725555600000|2024-09-05 17:00:00|515.2|513.8|514.02|512.62|517.31|515.91|513.09|511.69|0
1725555900000|2024-09-05 17:05:00|513.32|511.92|511.44|510.04|513.79|512.39|509.1|507.7|0
1725556200000|2024-09-05 17:10:00|511.67|510.27|512.61|511.21|514.96|513.56|511.44|510.04|0
1725556500000|2024-09-05 17:15:00|512.37|510.97|513.07|511.67|513.31|511.91|507.68|506.28|0
1725556800000|2024-09-05 17:20:00|512.84|511.44|513.77|512.37|513.77|512.37|510.72|509.32|0
1725557100000|2024-09-05 17:25:00|513.54|512.14|506.27|504.87|513.77|512.37|506.27|504.87|0
1725557400000|2024-09-05 17:30:00|506.5|505.1|510.95|509.55|510.95|509.55|506.03|504.63|0
1725557700000|2024-09-05 17:35:00|511.65|510.25|515.85|514.45|518.44|517.04|511.18|509.78|0
1725558000000|2024-09-05 17:40:00|515.38|513.98|524.8|523.4|525.27|523.87|515.14|513.74|0
1725558300000|2024-09-05 17:45:00|525.98|524.58|530.7|529.3|532.59|531.19|524.33|522.93|0
1725558600000|2024-09-05 17:50:00|530.46|529.06|528.5|527.1|531.41|530.01|527.39|525.99|0
1725558900000|2024-09-05 17:55:00|528.36|526.96|533.08|531.68|533.32|531.92|528.13|526.73|0
1725559200000|2024-09-05 18:00:00|534.26|532.86|531.66|530.26|535.45|534.05|529.53|528.13|0
1725559500000|2024-09-05 18:05:00|531.42|530.02|531.65|530.25|534.02|532.62|530.59|529.19|0
1725559800000|2024-09-05 18:10:00|531.89|530.49|529.28|527.88|533.78|532.38|529.28|527.88|0
1725560100000|2024-09-05 18:15:00|529.52|528.12|532.36|530.96|534.49|533.09|528.81|527.41|0
1725560400000|2024-09-05 18:20:00|532.12|530.72|529.75|528.35|533.54|532.14|529.28|527.88|0
1725560700000|2024-09-05 18:25:00|529.51|528.11|527.15|525.75|529.51|528.11|525.73|524.33|0
1725561000000|2024-09-05 18:30:00|526.91|525.51|529.74|528.34|531.4|530|526.67|525.27|0
1725561300000|2024-09-05 18:35:00|529.5|528.1|530.68|529.28|532.93|531.53|528.67|527.27|0
1725561600000|2024-09-05 18:40:00|530.45|529.05|530.08|528.68|531.87|530.47|528.08|526.68|0
1725561900000|2024-09-05 18:45:00|530.21|528.81|532.8|531.4|533.4|532|530.2|528.8|0
1725562200000|2024-09-05 18:50:00|533.03|531.63|532.56|531.16|537.07|535.67|531.61|530.21|0
1725562500000|2024-09-05 18:55:00|532.32|530.92|528.52|527.12|533.03|531.63|527.81|526.41|0
1725562800000|2024-09-05 19:00:00|528.05|526.65|526.86|525.46|528.28|526.88|523.79|522.39|0
1725563100000|2024-09-05 19:05:00|527.1|525.7|525.2|523.8|527.33|525.93|524.02|522.62|0
1725563400000|2024-09-05 19:10:00|524.96|523.56|521.53|520.13|525.2|523.8|521.53|520.13|0
1725563700000|2024-09-05 19:15:00|522.11|520.71|513.74|512.34|522.11|520.71|509.74|508.34|0
1725564000000|2024-09-05 19:20:00|514.21|512.81|516.33|514.93|516.33|514.93|511.85|510.45|0
1725564300000|2024-09-05 19:25:00|516.09|514.69|519.86|518.46|521.04|519.64|515.62|514.22|0
1725564600000|2024-09-05 19:30:00|519.63|518.23|528.61|527.21|528.85|527.45|519.63|518.23|0
1725564900000|2024-09-05 19:35:00|528.14|526.74|521.04|519.64|528.14|526.74|520.56|519.16|0
1725565200000|2024-09-05 19:40:00|520.33|518.93|513.25|511.85|520.33|518.93|511.6|510.2|0
1725565500000|2024-09-05 19:45:00|512.78|511.38|516.07|514.67|517.49|516.09|510.65|509.25|0
1725565800000|2024-09-05 19:50:00|515.84|514.44|513.66|512.26|516.31|514.91|508.72|507.32|0
1725566100000|2024-09-05 19:55:00|513.9|512.5|521.21|519.81|521.21|519.81|511.77|510.37|0
1725566400000|2024-09-05 20:00:00|523.1|521.7|527.83|526.43|527.83|526.43|521.68|520.28|0
1725566700000|2024-09-05 20:05:00|527.36|525.96|526.4|525|527.59|526.19|523.57|522.17|0
1725567000000|2024-09-05 20:10:00|526.17|524.77|524.03|522.63|526.75|525.35|523.56|522.16|0
1725567300000|2024-09-05 20:15:00|524.43|522.23|520.17|517.97|529.88|527.68|518.76|516.56|0
1725567600000|2024-09-05 20:20:00|520.65|518.45|518.52|516.32|522.3|520.1|518.52|516.32|0
1725567900000|2024-09-05 20:25:00|518.28|516.08|518.99|516.79|519.7|517.5|517.1|514.9|0
1725568200000|2024-09-05 20:30:00|518.51|516.31|518.51|516.31|519.93|517.73|517.8|515.6|0
1725568500000|2024-09-05 20:35:00|518.74|516.54|517.09|514.89|519.69|517.49|517.09|514.89|0
1725568800000|2024-09-05 20:40:00|517.8|515.6|519.45|517.25|519.92|517.72|517.32|515.12|0
1725569100000|2024-09-05 20:45:00|519.56|517.36|517.79|515.59|520.74|518.54|516.84|514.64|0
1725569400000|2024-09-05 20:50:00|517.55|515.35|517.78|515.58|517.79|515.59|516.84|514.64|0
1725569700000|2024-09-05 20:55:00|517.55|515.35|519.55|517.35|519.55|517.35|517.08|514.88|0
1725570000000|2024-09-05 21:00:00|518.82|516.62|518.07|515.87|518.97|516.77|517.92|515.72|0
1725570300000|2024-09-05 21:05:00|517.77|515.57|517.57|515.37|517.95|515.75|517.57|515.37|0
1725570600000|2024-09-05 21:10:00|517.72|515.52|518.2|516|518.24|516.04|517.72|515.52|0
1725570900000|2024-09-05 21:15:00|518.06|515.86|518.24|516.04|518.28|516.08|517.87|515.67|0
1725571200000|2024-09-05 21:20:00|518.23|516.03|518.35|516.15|518.35|516.15|518.09|515.89|0
1725571500000|2024-09-05 21:25:00|518.34|516.14|517.67|515.47|518.42|516.22|517.37|515.17|0
1725571800000|2024-09-05 21:30:00|517.97|515.77|518.71|516.51|518.98|516.78|517.97|515.77|0
1725572100000|2024-09-05 21:35:00|518.79|516.59|518.71|516.51|518.98|516.78|518.71|516.51|0
1725572400000|2024-09-05 21:40:00|518.59|516.39|518.56|516.36|518.59|516.39|518.56|516.36|0
1725572700000|2024-09-05 21:45:00|518.63|516.43|518.85|516.65|518.85|516.65|518.36|516.16|0
1725573000000|2024-09-05 21:50:00|518.97|516.77|518.62|516.42|518.97|516.77|518.62|516.42|0
1725573300000|2024-09-05 21:55:00|518.81|516.61|520.35|518.15|520.99|518.79|518.58|516.38|0
1725573600000|2024-09-05 22:00:00|520.44|518.24|520.2|518|521.27|519.07|519.15|516.95|0
1725573900000|2024-09-05 22:05:00|520.33|518.13|518.67|516.47|520.8|518.6|518.43|516.23|0
1725574200000|2024-09-05 22:10:00|518.78|516.58|517.48|515.28|518.9|516.7|517.01|514.81|0
1725574500000|2024-09-05 22:15:00|517.6|515.4|517.95|515.75|517.95|515.75|516.54|514.34|0
1725574800000|2024-09-05 22:20:00|517.83|515.63|516.29|514.09|517.83|515.63|516.17|513.97|0
1725575100000|2024-09-05 22:25:00|516.06|513.86|515.58|513.38|516.06|513.86|514.28|512.08|0
1725575400000|2024-09-05 22:30:00|515.82|513.62|516.87|514.67|517.23|515.03|515.34|513.14|0
1725575700000|2024-09-05 22:35:00|516.99|514.79|516.63|514.43|517.47|515.27|515.1|512.9|0
1725576000000|2024-09-05 22:40:00|516.75|514.55|516.99|514.79|516.99|514.79|516.28|514.08|0
1725576300000|2024-09-05 22:45:00|517.22|515.02|516.75|514.55|517.22|515.02|516.28|514.08|0
1725576600000|2024-09-05 22:50:00|516.98|514.78|517.92|515.72|518.4|516.2|516.75|514.55|0
1725576900000|2024-09-05 22:55:00|518.04|515.84|518.15|515.95|518.98|516.78|517.92|515.72|0
1725577200000|2024-09-05 23:00:00|518.27|516.07|517.44|515.24|518.5|516.3|516.73|514.53|0
1725577500000|2024-09-05 23:05:00|517.68|515.48|515.55|513.35|517.68|515.48|515.55|513.35|0
1725577800000|2024-09-05 23:10:00|515.43|513.23|516.25|514.05|516.25|514.05|514.6|512.4|0
1725578100000|2024-09-05 23:15:00|516.13|513.93|513.18|510.98|516.25|514.05|513.18|510.98|0
1725578400000|2024-09-05 23:20:00|513.89|511.69|514.94|512.74|515.06|512.86|513.76|511.56|0
1725578700000|2024-09-05 23:25:00|515.06|512.86|515.3|513.1|515.54|513.34|514.59|512.39|0
1725579000000|2024-09-05 23:30:00|515.41|513.21|515.88|513.68|516.47|514.27|515.3|513.1|0
1725579300000|2024-09-05 23:35:00|515.76|513.56|516.47|514.27|516.47|514.27|515.76|513.56|0
1725579600000|2024-09-05 23:40:00|516.58|514.38|516.23|514.03|516.7|514.5|516.23|514.03|0
1725579900000|2024-09-05 23:45:00|515.99|513.79|517.05|514.85|517.88|515.68|515.76|513.56|0
1725580200000|2024-09-05 23:50:00|516.93|514.73|516.93|514.73|517.64|515.44|515.75|513.55|0
1725580500000|2024-09-05 23:55:00|517.04|514.84|517.87|515.67|517.87|515.67|516.22|514.02|0
1725580800000|2024-09-06 00:00:00|517.16|514.96|516.56|514.36|518.34|516.14|515.51|513.31|0
1725581100000|2024-09-06 00:05:00|516.21|514.01|515.73|513.53|516.92|514.72|515.03|512.83|0
1725581400000|2024-09-06 00:10:00|515.97|513.77|513.61|511.41|516.92|514.72|512.9|510.7|0
1725581700000|2024-09-06 00:15:00|512.5|511.1|513.62|512.22|513.73|512.33|511.79|510.39|0
1725582000000|2024-09-06 00:20:00|513.86|512.46|510.67|509.27|513.86|512.46|509.85|508.45|0
1725582300000|2024-09-06 00:25:00|510.79|509.39|512.67|511.27|512.91|511.51|510.55|509.15|0
1725582600000|2024-09-06 00:30:00|512.2|510.8|508.04|506.64|513.14|511.74|507.25|505.85|0
1725582900000|2024-09-06 00:35:00|507.91|506.51|506.92|505.52|508.04|506.64|505.92|504.52|0
1725583200000|2024-09-06 00:40:00|507.16|505.76|506.8|505.4|508.56|507.16|506.45|505.05|0
1725583500000|2024-09-06 00:45:00|506.68|505.28|505.27|503.87|507.03|505.63|505.04|503.64|0
1725583800000|2024-09-06 00:50:00|505.04|503.64|507.38|505.98|507.85|506.45|504.8|503.4|0
1725584100000|2024-09-06 00:55:00|507.49|506.09|505.03|503.63|507.61|506.21|505.03|503.63|0
1725584400000|2024-09-06 01:00:00|504.79|503.39|499.5|498.1|505.03|503.63|498.7|497.3|0
1725584700000|2024-09-06 01:05:00|499.04|497.64|499.26|497.86|500.67|499.27|498.33|496.93|0
1725585000000|2024-09-06 01:10:00|499.03|497.63|501.36|499.96|501.83|500.43|499.03|497.63|0
1725585300000|2024-09-06 01:15:00|501.13|499.73|500.66|499.26|501.36|499.96|500.19|498.79|0
1725585600000|2024-09-06 01:20:00|500.77|499.37|502.52|501.12|502.99|501.59|499.95|498.55|0
1725585900000|2024-09-06 01:25:00|502.76|501.36|508.84|507.44|509.08|507.68|502.76|501.36|0
1725586200000|2024-09-06 01:30:00|509.08|507.68|508.84|507.44|510.25|508.85|508.02|506.62|0
1725586500000|2024-09-06 01:35:00|508.95|507.55|512.12|510.72|512.83|511.43|508.6|507.2|0
1725586800000|2024-09-06 01:40:00|512.36|510.96|512.82|511.42|513.76|512.36|512.12|510.72|0
1725587100000|2024-09-06 01:45:00|512.93|511.53|513.52|512.12|513.52|512.12|512.46|511.06|0
1725587400000|2024-09-06 01:50:00|513.29|511.89|514.46|513.06|515.63|514.23|513.05|511.65|0
1725587700000|2024-09-06 01:55:00|514.22|512.82|514.69|513.29|515.39|513.99|512.81|511.41|0
1725588000000|2024-09-06 02:00:00|514.92|513.52|516.8|515.4|517.04|515.64|513.75|512.35|0
1725588300000|2024-09-06 02:05:00|516.68|515.28|516.56|515.16|517.27|515.87|516.09|514.69|0
1725588600000|2024-09-06 02:10:00|516.32|514.92|515.14|513.74|516.79|515.39|515.14|513.74|0
1725588900000|2024-09-06 02:15:00|515.38|513.98|516.79|515.39|516.79|515.39|513.73|512.33|0
1725589200000|2024-09-06 02:20:00|516.55|515.15|514.43|513.03|516.55|515.15|514.43|513.03|0
1725589500000|2024-09-06 02:25:00|514.66|513.26|513.69|512.29|515.6|514.2|513.45|512.05|0
1725589800000|2024-09-06 02:30:00|513.92|512.52|514.86|513.46|515.33|513.93|512.85|511.45|0
1725590100000|2024-09-06 02:35:00|514.63|513.23|514.62|513.22|515.33|513.93|513.68|512.28|0
1725590400000|2024-09-06 02:40:00|514.86|513.46|516.03|514.63|516.15|514.75|514.38|512.98|0
1725590700000|2024-09-06 02:45:00|515.8|514.4|515.56|514.16|516.74|515.34|515.09|513.69|0
1725591000000|2024-09-06 02:50:00|515.32|513.92|516.03|514.63|516.03|514.63|514.38|512.98|0
1725591300000|2024-09-06 02:55:00|515.79|514.39|515.79|514.39|516.97|515.57|515.55|514.15|0
1725591600000|2024-09-06 03:00:00|516.26|514.86|516.49|515.09|516.73|515.33|515.78|514.38|0
1725591900000|2024-09-06 03:05:00|516.25|514.85|517.55|516.15|517.55|516.15|516.25|514.85|0
1725592200000|2024-09-06 03:10:00|517.43|516.03|517.66|516.26|518.14|516.74|517.43|516.03|0
1725592500000|2024-09-06 03:15:00|517.78|516.38|517.42|516.02|518.14|516.74|516.72|515.32|0
1725592800000|2024-09-06 03:20:00|517.19|515.79|516|514.6|517.3|515.9|515.64|514.24|0
1725593100000|2024-09-06 03:25:00|515.77|514.37|515.53|514.13|515.77|514.37|514.82|513.42|0
1725593400000|2024-09-06 03:30:00|515.76|514.36|515.52|514.12|516.71|515.31|515.52|514.12|0
1725593700000|2024-09-06 03:35:00|515.28|513.88|515.04|513.64|516.46|515.06|513.63|512.23|0
1725594000000|2024-09-06 03:40:00|515.28|513.88|513.86|512.46|516.7|515.3|513.15|511.75|0
1725594300000|2024-09-06 03:45:00|514.33|512.93|512.2|510.8|515.04|513.64|511.97|510.57|0
1725594600000|2024-09-06 03:50:00|511.97|510.57|511.84|510.44|512.67|511.27|511.26|509.86|0
1725594900000|2024-09-06 03:55:00|511.96|510.56|511.72|510.32|512.67|511.27|511.72|510.32|0
1725595200000|2024-09-06 04:00:00|511.49|510.09|511.01|509.61|511.96|510.56|510.78|509.38|0
1725595500000|2024-09-06 04:05:00|511.25|509.85|511.24|509.84|511.25|509.85|510.3|508.9|0
1725595800000|2024-09-06 04:10:00|511.48|510.08|513.36|511.96|513.84|512.44|511.48|510.08|0
1725596100000|2024-09-06 04:15:00|513.6|512.2|513.83|512.43|514.18|512.78|512.65|511.25|0
1725596400000|2024-09-06 04:20:00|514.07|512.67|515.24|513.84|515.72|514.32|514.07|512.67|0
1725596700000|2024-09-06 04:25:00|515.12|513.72|514.29|512.89|515.24|513.84|513.82|512.42|0
1725597000000|2024-09-06 04:30:00|514.53|513.13|514.05|512.65|514.88|513.48|513.35|511.95|0
1725597300000|2024-09-06 04:35:00|513.82|512.42|514.29|512.89|514.29|512.89|512.87|511.47|0
1725597600000|2024-09-06 04:40:00|514.16|512.76|515.1|513.7|515.47|514.07|514.16|512.76|0
1725597900000|2024-09-06 04:45:00|515.23|513.83|514.99|513.59|516.17|514.77|514.75|513.35|0
1725598200000|2024-09-06 04:50:00|515.22|513.82|513.8|512.4|515.22|513.82|513.57|512.17|0
1725598500000|2024-09-06 04:55:00|514.04|512.64|515.34|513.94|515.81|514.41|513.8|512.4|0
1725598800000|2024-09-06 05:00:00|515.1|513.7|514.39|512.99|515.34|513.94|513.92|512.52|0
1725599100000|2024-09-06 05:05:00|514.15|512.75|512.38|510.98|514.62|513.22|512.03|510.63|0
1725599400000|2024-09-06 05:10:00|512.26|510.86|509.9|508.5|512.5|511.1|509.67|508.27|0
1725599700000|2024-09-06 05:15:00|510.14|508.74|509.66|508.26|510.37|508.97|508.26|506.86|0
1725600000000|2024-09-06 05:20:00|509.9|508.5|510.13|508.73|510.37|508.97|509.43|508.03|0
1725600300000|2024-09-06 05:25:00|510.01|508.61|510.6|509.2|511.3|509.9|509.66|508.26|0
1725600600000|2024-09-06 05:30:00|509.89|508.49|508.24|506.84|511.18|509.78|508.24|506.84|0
1725600900000|2024-09-06 05:35:00|508.47|507.07|506.35|504.95|508.47|507.07|506.35|504.95|0
1725601200000|2024-09-06 05:40:00|506.59|505.19|504.23|502.83|507.29|505.89|504|502.6|0
1725601500000|2024-09-06 05:45:00|505.17|503.77|509.17|507.77|509.4|508|505.17|503.77|0
1725601800000|2024-09-06 05:50:00|509.4|508|513.87|512.47|514.35|512.95|509.17|507.77|0
1725602100000|2024-09-06 05:55:00|513.99|512.59|511.75|510.35|514.58|513.18|511.75|510.35|0
1725602400000|2024-09-06 06:00:00|511.63|510.23|514.1|512.7|514.1|512.7|511.51|510.11|0
1725602700000|2024-09-06 06:05:00|513.87|512.47|508.44|507.04|514.1|512.7|507.5|506.1|0
1725603000000|2024-09-06 06:10:00|508.68|507.28|508.67|507.27|510.09|508.69|507.5|506.1|0
1725603300000|2024-09-06 06:15:00|509.15|507.75|508.09|506.69|509.15|507.75|507.73|506.33|0
1725603600000|2024-09-06 06:20:00|508.2|506.8|507.44|506.04|508.56|507.16|506.68|505.28|0
1725603900000|2024-09-06 06:25:00|507.8|506.4|506.39|504.99|510.26|508.86|505.92|504.52|0
1725604200000|2024-09-06 06:30:00|506.62|505.22|504.49|503.09|506.62|505.22|504.49|503.09|0
1725604500000|2024-09-06 06:35:00|504.26|502.86|506.13|504.73|506.71|505.31|504.02|502.62|0
1725604800000|2024-09-06 06:40:00|506.24|504.84|507.06|505.66|507.54|506.14|506.01|504.61|0
1725605100000|2024-09-06 06:45:00|506.83|505.43|507.29|505.89|508.7|507.3|505.89|504.49|0
1725605400000|2024-09-06 06:50:00|507.53|506.13|507.26|505.86|509.17|507.77|507.03|505.63|0
1725605700000|2024-09-06 06:55:00|507.5|506.1|505.85|504.45|508.44|507.04|505.38|503.98|0
1725606000000|2024-09-06 07:00:00|504.91|503.51|502.56|501.16|505.15|503.75|501.16|499.76|0
1725606300000|2024-09-06 07:05:00|502.8|501.4|500.41|499.01|502.8|501.4|497.64|496.24|0
1725606600000|2024-09-06 07:10:00|500.17|498.77|489.44|488.04|501.11|499.71|489.44|488.04|0
1725606900000|2024-09-06 07:15:00|488.74|487.34|483.42|482.02|489.44|488.04|482.78|481.38|0
1725607200000|2024-09-06 07:20:00|482.49|481.09|483.88|482.48|486.43|485.03|477.86|476.46|0
1725607500000|2024-09-06 07:25:00|484.34|482.94|485.03|483.63|486.19|484.79|483.29|481.89|0
1725607800000|2024-09-06 07:30:00|484.45|483.05|484.79|483.39|485.49|484.09|482.48|481.08|0
1725608100000|2024-09-06 07:35:00|485.26|483.86|484.56|483.16|487.11|485.71|484.56|483.16|0
1725608400000|2024-09-06 07:40:00|485.48|484.08|487.34|485.94|488.27|486.87|484.9|483.5|0
1725608700000|2024-09-06 07:45:00|487.57|486.17|484.19|482.79|487.57|486.17|482.23|480.83|0
1725609000000|2024-09-06 07:50:00|484.08|482.68|485.24|483.84|486.86|485.46|483.15|481.75|0
1725609300000|2024-09-06 07:55:00|485.7|484.3|489.64|488.24|489.64|488.24|485|483.6|0
1725609600000|2024-09-06 08:00:00|489.18|487.78|492.03|490.63|492.03|490.63|488.31|486.91|0
1725609900000|2024-09-06 08:05:00|492.26|490.86|491.09|489.69|492.26|490.86|489.47|488.07|0
1725610200000|2024-09-06 08:10:00|490.97|489.57|492.02|490.62|492.25|490.85|489.46|488.06|0
1725610500000|2024-09-06 08:15:00|492.25|490.85|488.06|486.66|492.25|490.85|487.83|486.43|0
1725610800000|2024-09-06 08:20:00|487.82|486.42|488.86|487.46|490.02|488.62|486.66|485.26|0
1725611100000|2024-09-06 08:25:00|489.09|487.69|490.59|489.19|490.71|489.31|486.88|485.48|0
1725611400000|2024-09-06 08:30:00|490.82|489.42|491.17|489.77|491.64|490.24|489.32|487.92|0
1725611700000|2024-09-06 08:35:00|490.94|489.54|486.75|485.35|491.17|489.77|486.06|484.66|0
1725612000000|2024-09-06 08:40:00|486.52|485.12|486.28|484.88|487.22|485.82|485.82|484.42|0
1725612300000|2024-09-06 08:45:00|486.52|485.12|483.73|482.33|486.52|485.12|483.26|481.86|0
1725612600000|2024-09-06 08:50:00|483.5|482.1|482.28|480.88|484.36|482.96|481.82|480.42|0
1725612900000|2024-09-06 08:55:00|482.05|480.65|485.05|483.65|485.51|484.11|481.58|480.18|0
1725613200000|2024-09-06 09:00:00|484.36|482.96|485.05|483.65|485.28|483.88|483.2|481.8|0
1725613500000|2024-09-06 09:05:00|484.69|483.29|483.19|481.79|485.97|484.57|483.19|481.79|0
1725613800000|2024-09-06 09:10:00|483.42|482.02|482.26|480.86|485.5|484.1|482.26|480.86|0
1725614100000|2024-09-06 09:15:00|482.37|480.97|483.64|482.24|485.72|484.32|480.4|479|0
1725614400000|2024-09-06 09:20:00|483.41|482.01|486.53|485.13|486.53|485.13|482.02|480.62|0
1725614700000|2024-09-06 09:25:00|486.41|485.01|487.1|485.7|487.81|486.41|486.18|484.78|0
1725615000000|2024-09-06 09:30:00|486.87|485.47|488.03|486.63|488.96|487.56|486.41|485.01|0
1725615300000|2024-09-06 09:35:00|487.79|486.39|487.33|485.93|488.03|486.63|486.4|485|0
1725615600000|2024-09-06 09:40:00|487.09|485.69|485|483.6|487.09|485.69|484.08|482.68|0
1725615900000|2024-09-06 09:45:00|484.77|483.37|488.71|487.31|489.17|487.77|484.77|483.37|0
1725616200000|2024-09-06 09:50:00|488.94|487.54|488.93|487.53|490.8|489.4|487.55|486.15|0
1725616500000|2024-09-06 09:55:00|489.17|487.77|489.86|488.46|490.09|488.69|488|486.6|0
1725616800000|2024-09-06 10:00:00|490.09|488.69|488.69|487.29|490.09|488.69|487.76|486.36|0
1725617100000|2024-09-06 10:05:00|488.57|487.17|489.38|487.98|490.31|488.91|487.76|486.36|0
1725617400000|2024-09-06 10:10:00|489.15|487.75|488.22|486.82|489.61|488.21|487.98|486.58|0
1725617700000|2024-09-06 10:15:00|488.45|487.05|487.98|486.58|489.37|487.97|487.28|485.88|0
1725618000000|2024-09-06 10:20:00|487.75|486.35|489.37|487.97|489.37|487.97|487.51|486.11|0
1725618300000|2024-09-06 10:25:00|489.13|487.73|489.83|488.43|490.76|489.36|488.67|487.27|0
1725618600000|2024-09-06 10:30:00|489.7|488.3|488.89|487.49|489.83|488.43|488.89|487.49|0
1725618900000|2024-09-06 10:35:00|489.12|487.72|487.26|485.86|489.35|487.95|485.87|484.47|0
1725619200000|2024-09-06 10:40:00|487.49|486.09|485.4|484|487.96|486.56|483.78|482.38|0
1725619500000|2024-09-06 10:45:00|485.63|484.23|488.64|487.24|488.88|487.48|485.63|484.23|0
1725619800000|2024-09-06 10:50:00|489.11|487.71|487.71|486.31|489.11|487.71|486.78|485.38|0
1725620100000|2024-09-06 10:55:00|487.48|486.08|486.31|484.91|487.48|486.08|485.39|483.99|0
1725620400000|2024-09-06 11:00:00|486.08|484.68|487.93|486.53|488.86|487.46|486.08|484.68|0
1725620700000|2024-09-06 11:05:00|487.7|486.3|489.09|487.69|489.09|487.69|487|485.6|0
1725621000000|2024-09-06 11:10:00|489.32|487.92|487.57|486.17|489.78|488.38|487.22|485.82|0
1725621300000|2024-09-06 11:15:00|487.69|486.29|489.07|487.67|489.78|488.38|487.22|485.82|0
1725621600000|2024-09-06 11:20:00|488.84|487.44|489.77|488.37|490.23|488.83|488.61|487.21|0
1725621900000|2024-09-06 11:25:00|489.53|488.13|487.99|486.59|490.55|489.15|487.53|486.13|0
1725622200000|2024-09-06 11:30:00|488.22|486.82|490.31|488.91|491.01|489.61|487.29|485.89|0
1725622500000|2024-09-06 11:35:00|490.08|488.68|489.84|488.44|490.54|489.14|488.45|487.05|0
1725622800000|2024-09-06 11:40:00|489.95|488.55|490.07|488.67|490.07|488.67|488.91|487.51|0
1725623100000|2024-09-06 11:45:00|489.84|488.44|491.9|490.5|492.13|490.73|488.44|487.04|0
1725623400000|2024-09-06 11:50:00|491.66|490.26|493.76|492.36|493.76|492.36|491.43|490.03|0
1725623700000|2024-09-06 11:55:00|493.52|492.12|493.98|492.58|494.22|492.82|493.29|491.89|0
1725624000000|2024-09-06 12:00:00|493.63|492.23|496.08|494.68|496.31|494.91|493.05|491.65|0
1725624300000|2024-09-06 12:05:00|495.84|494.44|492.81|491.41|497.01|495.61|492.81|491.41|0
1725624600000|2024-09-06 12:10:00|492.58|491.18|490.47|489.07|492.58|491.18|490.24|488.84|0
1725624900000|2024-09-06 12:15:00|490.24|488.84|494.2|492.8|495.13|493.73|490.01|488.61|0
1725625200000|2024-09-06 12:20:00|493.96|492.56|496.76|495.36|496.99|495.59|493.96|492.56|0
1725625500000|2024-09-06 12:25:00|496.29|494.89|494.65|493.25|499.32|497.92|494.65|493.25|0
1725625800000|2024-09-06 12:30:00|489.64|488.24|505.72|504.32|520.67|519.27|489.64|488.24|0
1725626100000|2024-09-06 12:35:00|505.49|504.09|514.9|513.5|517.73|516.33|505.49|504.09|0
1725626400000|2024-09-06 12:40:00|514.66|513.26|507.34|505.94|516.08|514.68|504.28|502.88|0
1725626700000|2024-09-06 12:45:00|506.16|504.76|523.89|522.49|523.89|522.49|504.51|503.11|0
1725627000000|2024-09-06 12:50:00|524.36|522.96|518.69|517.29|526.5|525.1|518.46|517.06|0
1725627300000|2024-09-06 12:55:00|518.46|517.06|520.82|519.42|521.77|520.37|518.22|516.82|0
1725627600000|2024-09-06 13:00:00|521.29|519.89|517.89|516.49|523.66|522.26|515.99|514.59|0
1725627900000|2024-09-06 13:05:00|517.65|516.25|520.73|519.33|524.77|523.37|517.18|515.78|0
1725628200000|2024-09-06 13:10:00|520.97|519.57|522.29|520.89|523.1|521.7|519.07|517.67|0
1725628500000|2024-09-06 13:15:00|522.41|521.01|519.84|518.44|524.36|522.96|519.6|518.2|0
1725628800000|2024-09-06 13:20:00|520.08|518.68|523.64|522.24|528.17|526.77|519.36|517.96|0
1725629100000|2024-09-06 13:25:00|522.69|521.29|521.26|519.86|523.4|522|520.18|518.78|0
1725629400000|2024-09-06 13:30:00|523.4|522|533.17|531.77|533.41|532.01|521.02|519.62|0
1725629700000|2024-09-06 13:35:00|532.93|531.53|514.94|513.54|537.47|536.07|514.94|513.54|0
1725630000000|2024-09-06 13:40:00|515.42|514.02|522.54|521.14|525.74|524.34|509.02|507.62|0
1725630300000|2024-09-06 13:45:00|521.59|520.19|519.93|518.53|528.48|527.08|519.21|517.81|0
1725630600000|2024-09-06 13:50:00|520.41|519.01|507.25|505.85|520.41|519.01|507.25|505.85|0
1725630900000|2024-09-06 13:55:00|507.96|506.56|502.9|501.5|512.69|511.29|502.43|501.03|0
1725631200000|2024-09-06 14:00:00|502.43|501.03|501.13|499.73|506.08|504.68|498.89|497.49|0
1725631500000|2024-09-06 14:05:00|502.07|500.67|498.36|496.96|504.9|503.5|495.24|493.84|0
1725631800000|2024-09-06 14:10:00|496.71|495.31|495.89|494.49|502.61|501.21|491.19|489.79|0
1725632100000|2024-09-06 14:15:00|496.13|494.73|493.3|491.9|497.77|496.37|488.61|487.21|0
1725632400000|2024-09-06 14:20:00|494.71|493.31|482.75|481.35|496.36|494.96|482.28|480.88|0
1725632700000|2024-09-06 14:25:00|482.51|481.11|472.47|471.07|482.51|481.11|472.24|470.84|0
1725633000000|2024-09-06 14:30:00|473.4|472|466.23|464.83|476.26|474.86|466|464.6|0
1725633300000|2024-09-06 14:35:00|466.7|465.3|467.39|465.99|469.49|468.09|463.44|462.04|0
1725633600000|2024-09-06 14:40:00|466.92|465.52|452.76|451.36|467.62|466.22|452.76|451.36|0
1725633900000|2024-09-06 14:45:00|453.46|452.06|454.15|452.75|458.09|456.69|452.76|451.36|0
1725634200000|2024-09-06 14:50:00|453.45|452.05|446.86|445.46|454.61|453.21|446.86|445.46|0
1725634500000|2024-09-06 14:55:00|446.63|445.23|449.43|448.03|450.99|449.59|444.33|442.93|0
1725634800000|2024-09-06 15:00:00|450.58|449.18|461.72|460.32|480.44|479.04|450.35|448.95|0
1725635100000|2024-09-06 15:05:00|462.18|460.78|451.57|450.17|467.62|466.22|451.11|449.71|0
1725635400000|2024-09-06 15:10:00|453.87|452.47|449.99|448.59|455.94|454.54|446.97|445.57|0
1725635700000|2024-09-06 15:15:00|451.91|450.51|441.81|440.41|451.91|450.51|438.61|437.21|0
1725636000000|2024-09-06 15:20:00|441.36|439.96|445.32|443.92|448.04|446.64|439.06|437.66|0
1725636300000|2024-09-06 15:25:00|445.21|443.81|443.48|442.08|446.36|444.96|441.31|439.91|0
1725636600000|2024-09-06 15:30:00|443.37|441.97|448.45|447.05|454.21|452.81|442.68|441.28|0
1725636900000|2024-09-06 15:35:00|448.1|446.7|445.47|444.07|448.92|447.52|441.8|440.4|0
1725637200000|2024-09-06 15:40:00|443.63|442.23|440.88|439.48|445.93|444.53|439.96|438.56|0
1725637500000|2024-09-06 15:45:00|441.11|439.71|438.58|437.18|441.11|439.71|434.24|432.84|0
1725637800000|2024-09-06 15:50:00|437.89|436.49|437.2|435.8|438.12|436.72|432.41|431.01|0
1725638100000|2024-09-06 15:55:00|437.43|436.03|434.45|433.05|440.86|439.46|434.45|433.05|0
1725638400000|2024-09-06 16:00:00|434.22|432.82|433.76|432.36|438.34|436.94|433.31|431.91|0
1725638700000|2024-09-06 16:05:00|433.53|432.13|435.68|434.28|438.44|437.04|432.62|431.22|0
1725639000000|2024-09-06 16:10:00|435.91|434.51|434.3|432.9|437.97|436.57|433.17|431.77|0
1725639300000|2024-09-06 16:15:00|434.53|433.13|431.33|429.93|435.45|434.05|430.64|429.24|0
1725639600000|2024-09-06 16:20:00|431.56|430.16|433.61|432.21|434.29|432.89|429.73|428.33|0
1725639900000|2024-09-06 16:25:00|433.38|431.98|427.89|426.49|435.89|434.49|427.66|426.26|0
1725640200000|2024-09-06 16:30:00|428.12|426.72|436.11|434.71|436.11|434.71|427.66|426.26|0
1725640500000|2024-09-06 16:35:00|435.65|434.25|431.3|429.9|439.32|437.92|430.39|428.99|0
1725640800000|2024-09-06 16:40:00|431.07|429.67|435.1|433.7|435.55|434.15|429.7|428.3|0
1725641100000|2024-09-06 16:45:00|435.32|433.92|427.99|426.59|435.32|433.92|426.85|425.45|0
1725641400000|2024-09-06 16:50:00|428.91|427.51|427.53|426.13|429.37|427.97|425.71|424.31|0
1725641700000|2024-09-06 16:55:00|427.99|426.59|429.58|428.18|431.64|430.24|425.7|424.3|0
1725642000000|2024-09-06 17:00:00|430.04|428.64|433.7|432.3|434.38|432.98|427.52|426.12|0
1725642300000|2024-09-06 17:05:00|433.01|431.61|438.89|437.49|440.27|438.87|431.18|429.78|0
1725642600000|2024-09-06 17:10:00|438.2|436.8|440.96|439.56|442.11|440.71|437.74|436.34|0
1725642900000|2024-09-06 17:15:00|440.73|439.33|438.88|437.48|441.65|440.25|437.73|436.33|0
1725643200000|2024-09-06 17:20:00|438.19|436.79|446.26|444.86|446.49|445.09|438.19|436.79|0
1725643500000|2024-09-06 17:25:00|446.02|444.62|434.56|433.16|446.49|445.09|434.44|433.04|0
1725643800000|2024-09-06 17:30:00|434.33|432.93|434.09|432.69|435.71|434.31|431.78|430.38|0
1725644100000|2024-09-06 17:35:00|434.32|432.92|429.93|428.53|434.32|432.92|429.01|427.61|0
1725644400000|2024-09-06 17:40:00|429.47|428.07|428.24|426.84|430.39|428.99|426.71|425.31|0
1725644700000|2024-09-06 17:45:00|428.7|427.3|427.77|426.37|429.85|428.45|426.39|424.99|0
1725645000000|2024-09-06 17:50:00|428|426.6|431.91|430.51|431.91|430.51|426.39|424.99|0
1725645300000|2024-09-06 17:55:00|432.14|430.74|432.71|431.31|436.53|435.13|431.45|430.05|0
1725645600000|2024-09-06 18:00:00|432.6|431.2|426.84|425.44|434.78|433.38|426.49|425.09|0
1725645900000|2024-09-06 18:05:00|426.61|425.21|427.06|425.66|428.67|427.27|425.68|424.28|0
1725646200000|2024-09-06 18:10:00|426.71|425.31|427.97|426.57|430.51|429.11|426.14|424.74|0
1725646500000|2024-09-06 18:15:00|428.2|426.8|426.13|424.73|430.04|428.64|424.75|423.35|0
1725646800000|2024-09-06 18:20:00|426.59|425.19|423.6|422.2|428.66|427.26|423.14|421.74|0
1725647100000|2024-09-06 18:25:00|424.06|422.66|426.81|425.41|427.73|426.33|422.68|421.28|0
1725647400000|2024-09-06 18:30:00|427.04|425.64|425.19|423.79|429.34|427.94|423.59|422.19|0
1725647700000|2024-09-06 18:35:00|425.42|424.02|425.42|424.02|425.99|424.59|423.12|421.72|0
1725648000000|2024-09-06 18:40:00|425.19|423.79|429.78|428.38|430.01|428.61|424.73|423.33|0
1725648300000|2024-09-06 18:45:00|429.55|428.15|428.4|427|429.78|428.38|424.72|423.32|0
1725648600000|2024-09-06 18:50:00|428.63|427.23|429.31|427.91|429.31|427.91|424.49|423.09|0
1725648900000|2024-09-06 18:55:00|429.08|427.68|431.15|429.75|433.23|431.83|428.39|426.99|0
1725649200000|2024-09-06 19:00:00|430.92|429.52|435.99|434.59|436.69|435.29|430.92|429.52|0
1725649500000|2024-09-06 19:05:00|435.53|434.13|438.53|437.13|439.46|438.06|435.3|433.9|0
1725649800000|2024-09-06 19:10:00|438.07|436.67|437.14|435.74|440.15|438.75|435.06|433.66|0
1725650100000|2024-09-06 19:15:00|437.37|435.97|435.51|434.11|439.22|437.82|435.28|433.88|0
1725650400000|2024-09-06 19:20:00|436.21|434.81|439.21|437.81|440.37|438.97|435.74|434.34|0
1725650700000|2024-09-06 19:25:00|439.67|438.27|439.2|437.8|444.07|442.67|438.98|437.58|0
1725651000000|2024-09-06 19:30:00|439.44|438.04|435.73|434.33|439.9|438.5|435.73|434.33|0
1725651300000|2024-09-06 19:35:00|435.96|434.56|431.18|429.78|436.42|435.02|429.73|428.33|0
1725651600000|2024-09-06 19:40:00|430.49|429.09|430.71|429.31|433.94|432.54|429.57|428.17|0
1725651900000|2024-09-06 19:45:00|431.17|429.77|439.94|438.54|440.4|439|430.94|429.54|0
1725652200000|2024-09-06 19:50:00|442.13|440.73|429.78|428.38|442.13|440.73|426.1|424.7|0
1725652500000|2024-09-06 19:55:00|426.33|424.93|430.24|428.84|430.93|429.53|424.5|423.1|0
1725652800000|2024-09-06 20:00:00|431.62|430.22|427.01|425.61|431.62|430.22|425.18|423.78|0
1725653100000|2024-09-06 20:05:00|427.24|425.84|428.15|426.75|429.99|428.59|425.86|424.46|0
1725653400000|2024-09-06 20:10:00|427.92|426.52|426.54|425.14|427.92|426.52|423.1|421.7|0
1725841200000|2024-09-09 00:20:00|434.71|433.31|435.41|434.01|435.64|434.24|434.71|433.31|0
1725841500000|2024-09-09 00:25:00|435.64|434.24|436.33|434.93|436.56|435.16|434.24|432.84|0
1725841800000|2024-09-09 00:30:00|436.1|434.7|435.39|433.99|436.56|435.16|434.11|432.71|0
1725842100000|2024-09-09 00:35:00|435.63|434.23|436.2|434.8|436.79|435.39|435.63|434.23|0
1725842400000|2024-09-09 00:40:00|436.09|434.69|434.69|433.29|436.32|434.92|433.53|432.13|0
1725842700000|2024-09-09 00:45:00|434.92|433.52|434.45|433.05|435.15|433.75|433.06|431.66|0
1725843000000|2024-09-09 00:50:00|434.56|433.16|437|435.6|437.93|436.53|434.21|432.81|0
1725843300000|2024-09-09 00:55:00|436.77|435.37|434.2|432.8|436.77|435.37|434.2|432.8|0
1725843600000|2024-09-09 01:00:00|434.44|433.04|437.92|436.52|437.92|436.52|434.44|433.04|0
1725843900000|2024-09-09 01:05:00|438.15|436.75|437.91|436.51|439.78|438.38|437.68|436.28|0
1725844200000|2024-09-09 01:10:00|438.14|436.74|439.3|437.9|440|438.6|437.91|436.51|0
1725844500000|2024-09-09 01:15:00|439.41|438.01|436.74|435.34|439.53|438.13|436.74|435.34|0
1725844800000|2024-09-09 01:20:00|436.5|435.1|437.66|436.26|439.29|437.89|436.5|435.1|0
1725845100000|2024-09-09 01:25:00|437.43|436.03|439.28|437.88|440.45|439.05|437.43|436.03|0
1725845400000|2024-09-09 01:30:00|439.4|438|439.74|438.34|440.91|439.51|439.28|437.88|0
1725845700000|2024-09-09 01:35:00|439.51|438.11|439.51|438.11|440.21|438.81|438.81|437.41|0
1725846000000|2024-09-09 01:40:00|439.27|437.87|440.9|439.5|440.9|439.5|438.8|437.4|0
1725846300000|2024-09-09 01:45:00|440.67|439.27|439.96|438.56|441.13|439.73|439.27|437.87|0
1725846600000|2024-09-09 01:50:00|440.31|438.91|440.65|439.25|441.82|440.42|439.73|438.33|0
1725846900000|2024-09-09 01:55:00|440.77|439.37|439.72|438.32|440.77|439.37|439.02|437.62|0
1725847200000|2024-09-09 02:00:00|439.83|438.43|438.31|436.91|440.18|438.78|438.08|436.68|0
1725847500000|2024-09-09 02:05:00|438.42|437.02|440.17|438.77|440.64|439.24|438.31|436.91|0
1725847800000|2024-09-09 02:10:00|440.4|439|440.63|439.23|440.87|439.47|439.93|438.53|0
1725848100000|2024-09-09 02:15:00|440.86|439.46|438.76|437.36|441.8|440.4|438.76|437.36|0
1725848400000|2024-09-09 02:20:00|438.53|437.13|438.99|437.59|439.69|438.29|438.06|436.66|0
1725848700000|2024-09-09 02:25:00|439.22|437.82|438.52|437.12|440.15|438.75|438.28|436.88|0
1725849000000|2024-09-09 02:30:00|438.28|436.88|438.98|437.58|439.79|438.39|438.28|436.88|0
1725849300000|2024-09-09 02:35:00|439.21|437.81|439.9|438.5|440.25|438.85|439.21|437.81|0
1725849600000|2024-09-09 02:40:00|439.67|438.27|440.13|438.73|440.6|439.2|439.67|438.27|0
1725849900000|2024-09-09 02:45:00|440.36|438.96|439.66|438.26|440.59|439.19|439.66|438.26|0
1725850200000|2024-09-09 02:50:00|439.43|438.03|440.82|439.42|441.05|439.65|439.43|438.03|0
1725850500000|2024-09-09 02:55:00|441.05|439.65|440.58|439.18|441.05|439.65|440.58|439.18|0
1725850800000|2024-09-09 03:00:00|440.69|439.29|441.27|439.87|441.51|440.11|440.69|439.29|0
1725851100000|2024-09-09 03:05:00|441.04|439.64|441.5|440.1|441.74|440.34|440.8|439.4|0
1725851400000|2024-09-09 03:10:00|441.73|440.33|442.66|441.26|442.9|441.5|441.5|440.1|0
1725851700000|2024-09-09 03:15:00|442.9|441.5|441.49|440.09|442.9|441.5|441.26|439.86|0
1725852000000|2024-09-09 03:20:00|441.26|439.86|441.95|440.55|442.19|440.79|440.79|439.39|0
1725852300000|2024-09-09 03:25:00|441.72|440.32|441.95|440.55|441.95|440.55|441.48|440.08|0
1725852600000|2024-09-09 03:30:00|442.41|441.01|443.34|441.94|443.58|442.18|442.41|441.01|0
1725852900000|2024-09-09 03:35:00|443.57|442.17|442.87|441.47|443.57|442.17|442.4|441|0
1725853200000|2024-09-09 03:40:00|443.1|441.7|443.56|442.16|443.57|442.17|442.63|441.23|0
1725853500000|2024-09-09 03:45:00|444.03|442.63|442.86|441.46|444.5|443.1|442.86|441.46|0
1725853800000|2024-09-09 03:50:00|442.97|441.57|443.08|441.68|443.43|442.03|442.73|441.33|0
1725854100000|2024-09-09 03:55:00|442.85|441.45|443.2|441.8|443.2|441.8|441.08|439.68|0
1725854400000|2024-09-09 04:00:00|443.43|442.03|443.6|442.2|443.9|442.5|442.75|441.35|0
1725854700000|2024-09-09 04:05:00|443.37|441.97|446.88|445.48|446.88|445.48|443.13|441.73|0
1725855000000|2024-09-09 04:10:00|446.65|445.25|450.87|449.47|451.11|449.71|446.65|445.25|0
1725855300000|2024-09-09 04:15:00|450.4|449|448.86|447.46|450.4|449|448.05|446.65|0
1725855600000|2024-09-09 04:20:00|448.98|447.58|446.87|445.47|449.45|448.05|446.4|445|0
1725855900000|2024-09-09 04:25:00|446.86|445.46|448.74|447.34|449.21|447.81|446.86|445.46|0
1725856200000|2024-09-09 04:30:00|448.97|447.57|449.67|448.27|449.91|448.51|448.5|447.1|0
1725856500000|2024-09-09 04:35:00|449.55|448.15|450.38|448.98|450.61|449.21|448.97|447.57|0
1725856800000|2024-09-09 04:40:00|450.14|448.74|449.66|448.26|450.96|449.56|449.43|448.03|0
1725857100000|2024-09-09 04:45:00|449.43|448.03|451.18|449.78|451.31|449.91|449.19|447.79|0
1725857400000|2024-09-09 04:50:00|451.31|449.91|450.12|448.72|452.24|450.84|450.12|448.72|0
1725857700000|2024-09-09 04:55:00|450.36|448.96|449.18|447.78|450.36|448.96|448.71|447.31|0
1725858000000|2024-09-09 05:00:00|448.94|447.54|447.06|445.66|449.18|447.78|447.06|445.66|0
1725858300000|2024-09-09 05:05:00|447.29|445.89|447.99|446.59|448.47|447.07|447.29|445.89|0
1725858600000|2024-09-09 05:10:00|448.23|446.83|447.99|446.59|449.28|447.88|447.52|446.12|0
1725858900000|2024-09-09 05:15:00|448.22|446.82|448.1|446.7|448.69|447.29|447.39|445.99|0
1725859200000|2024-09-09 05:20:00|448.22|446.82|448.45|447.05|448.45|447.05|446.81|445.41|0
1725859500000|2024-09-09 05:25:00|448.21|446.81|446.8|445.4|448.92|447.52|446.8|445.4|0
1725859800000|2024-09-09 05:30:00|447.03|445.63|447.97|446.57|448.67|447.27|446.8|445.4|0
1725860100000|2024-09-09 05:35:00|448.44|447.04|447.96|446.56|448.67|447.27|446.56|445.16|0
1725860400000|2024-09-09 05:40:00|448.2|446.8|445.34|443.94|449.1|447.7|444.63|443.23|0
1725860700000|2024-09-09 05:45:00|445.57|444.17|446.04|444.64|446.04|444.64|444.4|443|0
1725861000000|2024-09-09 05:50:00|445.8|444.4|445.33|443.93|446.97|445.57|444.86|443.46|0
1725861300000|2024-09-09 05:55:00|445.09|443.69|446.03|444.63|447.2|445.8|444.62|443.22|0
1725861600000|2024-09-09 06:00:00|446.5|445.1|447.9|446.5|447.9|446.5|445.56|444.16|0
1725861900000|2024-09-09 06:05:00|447.66|446.26|447.89|446.49|450.48|449.08|446.49|445.09|0
1725862200000|2024-09-09 06:10:00|448.13|446.73|447.18|445.78|448.6|447.2|446.95|445.55|0
1725862500000|2024-09-09 06:15:00|447.65|446.25|448.35|446.95|448.83|447.43|447.18|445.78|0
1725862800000|2024-09-09 06:20:00|448.12|446.72|449.05|447.65|450|448.6|448.12|446.72|0
1725863100000|2024-09-09 06:25:00|449.29|447.89|449.95|448.55|450.7|449.3|448.77|447.37|0
1725863400000|2024-09-09 06:30:00|450.42|449.02|449.24|447.84|451.12|449.72|448.53|447.13|0
1725863700000|2024-09-09 06:35:00|449|447.6|449|447.6|449.23|447.83|447.59|446.19|0
1725864000000|2024-09-09 06:40:00|448.76|447.36|448.52|447.12|448.76|447.36|448.05|446.65|0
1725864300000|2024-09-09 06:45:00|448.28|446.88|448.52|447.12|448.99|447.59|446.64|445.24|0
1725864600000|2024-09-09 06:50:00|448.51|447.11|449.45|448.05|449.69|448.29|447.68|446.28|0
1725864900000|2024-09-09 06:55:00|449.69|448.29|450.15|448.75|450.15|448.75|448.51|447.11|0
1725865200000|2024-09-09 07:00:00|449.92|448.52|451.33|449.93|453.8|452.4|449.92|448.52|0
1725865500000|2024-09-09 07:05:00|451.8|450.4|452.85|451.45|453.56|452.16|451.09|449.69|0
1725865800000|2024-09-09 07:10:00|452.97|451.57|454.85|453.45|455.09|453.69|452.03|450.63|0
1725866100000|2024-09-09 07:15:00|455.09|453.69|453.43|452.03|456.03|454.63|453.43|452.03|0
1725866400000|2024-09-09 07:20:00|453.67|452.27|452.72|451.32|456.26|454.86|452.25|450.85|0
1725866700000|2024-09-09 07:25:00|453.43|452.03|454.37|452.97|454.6|453.2|453.31|451.91|0
1725867000000|2024-09-09 07:30:00|454.13|452.73|455.07|453.67|456.25|454.85|454.13|452.73|0
1725867300000|2024-09-09 07:35:00|454.83|453.43|457.19|455.79|457.19|455.79|454.83|453.43|0
1725867600000|2024-09-09 07:40:00|456.95|455.55|456.48|455.08|457.66|456.26|455.3|453.9|0
1725867900000|2024-09-09 07:45:00|456.01|454.61|458.36|456.96|459.07|457.67|456|454.6|0
1725868200000|2024-09-09 07:50:00|458.13|456.73|459.54|458.14|460.72|459.32|458.13|456.73|0
1725868500000|2024-09-09 07:55:00|459.3|457.9|460.72|459.32|460.72|459.32|458.59|457.19|0
1725868800000|2024-09-09 08:00:00|460.25|458.85|459.41|458.01|460.72|459.32|458.82|457.42|0
1725869100000|2024-09-09 08:05:00|459.53|458.13|457.87|456.47|460|458.6|457.51|456.11|0
1725869400000|2024-09-09 08:10:00|457.64|456.24|457.16|455.76|459.88|458.48|457.16|455.76|0
1725869700000|2024-09-09 08:15:00|456.92|455.52|456.21|454.81|457.63|456.23|455.97|454.57|0
1725870000000|2024-09-09 08:20:00|456.09|454.69|455.97|454.57|456.2|454.8|453.61|452.21|0
1725870300000|2024-09-09 08:25:00|455.73|454.33|455.96|454.56|456.91|455.51|453.84|452.44|0
1725870600000|2024-09-09 08:30:00|455.73|454.33|455.72|454.32|457.85|456.45|455.49|454.09|0
1725870900000|2024-09-09 08:35:00|455.96|454.56|454.77|453.37|456.9|455.5|454.77|453.37|0
1725871200000|2024-09-09 08:40:00|455.24|453.84|454.53|453.13|456.19|454.79|454.06|452.66|0
1725871500000|2024-09-09 08:45:00|454.29|452.89|458.07|456.67|459.02|457.62|454.29|452.89|0
1725871800000|2024-09-09 08:50:00|458.31|456.91|459.01|457.61|459.13|457.73|457.83|456.43|0
1725872100000|2024-09-09 08:55:00|459.25|457.85|458.53|457.13|459.25|457.85|457.59|456.19|0
1725872400000|2024-09-09 09:00:00|458.3|456.9|459|457.6|459|457.6|457.82|456.42|0
1725872700000|2024-09-09 09:05:00|459.24|457.84|461.84|460.44|462.08|460.68|457.35|455.95|0
1725873000000|2024-09-09 09:10:00|461.6|460.2|462.31|460.91|462.31|460.91|460.65|459.25|0
1725873300000|2024-09-09 09:15:00|462.54|461.14|462.3|460.9|464.2|462.8|460.65|459.25|0
1725873600000|2024-09-09 09:20:00|461.59|460.19|464.91|463.51|465.14|463.74|461.59|460.19|0
1725873900000|2024-09-09 09:25:00|464.67|463.27|463.85|462.45|465.14|463.74|463.62|462.22|0
1725874200000|2024-09-09 09:30:00|463.62|462.22|464.48|463.08|465.74|464.34|463.62|462.22|0
1725874500000|2024-09-09 09:35:00|464.25|462.85|462.82|461.42|464.96|463.56|462.35|460.95|0
1725874800000|2024-09-09 09:40:00|463.06|461.66|462.11|460.71|463.3|461.9|461.87|460.47|0
1725875100000|2024-09-09 09:45:00|461.87|460.47|464|462.6|464|462.6|461.87|460.47|0
1725875400000|2024-09-09 09:50:00|463.87|462.47|461.86|460.46|464.35|462.95|461.39|459.99|0
1725875700000|2024-09-09 09:55:00|462.1|460.7|465.17|463.77|465.17|463.77|462.1|460.7|0
1725876000000|2024-09-09 10:00:00|464.93|463.53|467.3|465.9|467.54|466.14|464.7|463.3|0
1725876300000|2024-09-09 10:05:00|467.77|466.37|468.48|467.08|468.48|467.08|466.35|464.95|0
1725876600000|2024-09-09 10:10:00|468.36|466.96|469.19|467.79|469.19|467.79|467.77|466.37|0
1725876900000|2024-09-09 10:15:00|469.42|468.02|466.81|465.41|469.66|468.26|466.57|465.17|0
1725877200000|2024-09-09 10:20:00|466.57|465.17|466.21|464.81|467.76|466.36|465.39|463.99|0
1725877500000|2024-09-09 10:25:00|466.33|464.93|467.28|465.88|467.75|466.35|465.15|463.75|0
1725877800000|2024-09-09 10:30:00|467.04|465.64|465.38|463.98|467.51|466.11|465.38|463.98|0
1725878100000|2024-09-09 10:35:00|465.14|463.74|464.42|463.02|466.08|464.68|464.42|463.02|0
1725878400000|2024-09-09 10:40:00|464.66|463.26|463.47|462.07|464.66|463.26|462.05|460.65|0
1725878700000|2024-09-09 10:45:00|463.24|461.84|463.47|462.07|464.65|463.25|462.76|461.36|0
1725879000000|2024-09-09 10:50:00|463.23|461.83|463.7|462.3|463.94|462.54|461.57|460.17|0
1725879300000|2024-09-09 10:55:00|463.46|462.06|463.69|462.29|463.94|462.54|461.8|460.4|0
1725879600000|2024-09-09 11:00:00|463.93|462.53|464.28|462.88|466.3|464.9|463.33|461.93|0
1725879900000|2024-09-09 11:05:00|464.64|463.24|464.75|463.35|465.58|464.18|462.98|461.58|0
1725880200000|2024-09-09 11:10:00|464.87|463.47|466.87|465.47|467|465.6|464.87|463.47|0
1725880500000|2024-09-09 11:15:00|467|465.6|466.28|464.88|467.47|466.07|466.05|464.65|0
1725880800000|2024-09-09 11:20:00|466.52|465.12|466.75|465.35|466.99|465.59|465.8|464.4|0
1725881100000|2024-09-09 11:25:00|466.51|465.11|469.36|467.96|470.3|468.9|466.28|464.88|0
1725881400000|2024-09-09 11:30:00|469.35|467.95|463.42|462.02|469.35|467.95|463.19|461.79|0
1725881700000|2024-09-09 11:35:00|463.19|461.79|463.3|461.9|463.89|462.49|462|460.6|0
1725882000000|2024-09-09 11:40:00|463.42|462.02|462.47|461.07|465.55|464.15|462|460.6|0
1725882300000|2024-09-09 11:45:00|462.35|460.95|461.99|460.59|463.41|462.01|460.57|459.17|0
1725882600000|2024-09-09 11:50:00|461.75|460.35|461.04|459.64|462.34|460.94|460.8|459.4|0
1725882900000|2024-09-09 11:55:00|461.28|459.88|462.22|460.82|463.17|461.77|460.8|459.4|0
1725883200000|2024-09-09 12:00:00|462.45|461.05|459.96|458.56|462.93|461.53|459.49|458.09|0
1725883500000|2024-09-09 12:05:00|459.85|458.45|459.37|457.97|460.32|458.92|459.14|457.74|0
1725883800000|2024-09-09 12:10:00|459.61|458.21|456.77|455.37|459.61|458.21|455.82|454.42|0
1725884100000|2024-09-09 12:15:00|456.88|455.48|458.41|457.01|459.84|458.44|456.88|455.48|0
1725884400000|2024-09-09 12:20:00|458.18|456.78|455.1|453.7|458.89|457.49|455.1|453.7|0
1725884700000|2024-09-09 12:25:00|454.87|453.47|454.39|452.99|456.75|455.35|454.39|452.99|0
1725885000000|2024-09-09 12:30:00|455.33|453.93|458.75|457.35|460.06|458.66|455.33|453.93|0
1725885300000|2024-09-09 12:35:00|458.64|457.24|459.34|457.94|461.24|459.84|458.16|456.76|0
1725885600000|2024-09-09 12:40:00|459.1|457.7|459.57|458.17|460.76|459.36|458.87|457.47|0
1725885900000|2024-09-09 12:45:00|459.81|458.41|458.62|457.22|460.28|458.88|457.68|456.28|0
1725886200000|2024-09-09 12:50:00|459.09|457.69|462.17|460.77|462.17|460.77|459.09|457.69|0
1725886500000|2024-09-09 12:55:00|462.4|461|462.88|461.48|463.83|462.43|461.99|460.59|0
1725886800000|2024-09-09 13:00:00|463.11|461.71|462.87|461.47|463.82|462.42|461.93|460.53|0
1725887100000|2024-09-09 13:05:00|462.4|461|461.68|460.28|463.58|462.18|461.21|459.81|0
1725887400000|2024-09-09 13:10:00|461.45|460.05|462.86|461.46|463.34|461.94|460.73|459.33|0
1725887700000|2024-09-09 13:15:00|462.63|461.23|463.57|462.17|464.63|463.23|461.08|459.68|0
1725888000000|2024-09-09 13:20:00|463.81|462.41|462.38|460.98|463.81|462.41|461.2|459.8|0
1725888300000|2024-09-09 13:25:00|462.62|461.22|468.54|467.14|469.84|468.44|462.38|460.98|0
1725888600000|2024-09-09 13:30:00|468.3|466.9|471.86|470.46|473.05|471.65|464.03|462.63|0
1725888900000|2024-09-09 13:35:00|472.1|470.7|472.33|470.93|473.76|472.36|469.96|468.56|0
1725889200000|2024-09-09 13:40:00|472.81|471.41|469.05|467.65|472.81|471.41|467.15|465.75|0
1725889500000|2024-09-09 13:45:00|468.81|467.41|468.88|467.48|470.54|469.14|465.79|464.39|0
1725889800000|2024-09-09 13:50:00|469.11|467.71|471.96|470.56|474.35|472.95|467.45|466.05|0
1725890100000|2024-09-09 13:55:00|472.68|471.28|474.03|472.63|476.18|474.78|472.37|470.97|0
1725890400000|2024-09-09 14:00:00|474.75|473.35|475|473.6|476.43|475.03|473.67|472.27|0
1725890700000|2024-09-09 14:05:00|474.77|473.37|477.14|475.74|477.62|476.22|473.1|471.7|0
1725891000000|2024-09-09 14:10:00|477.62|476.22|481.57|480.17|484.31|482.91|477.38|475.98|0
1725891300000|2024-09-09 14:15:00|481.8|480.4|475.83|474.43|483.24|481.84|474.88|473.48|0
1725891600000|2024-09-09 14:20:00|476.31|474.91|471.06|469.66|477.74|476.34|468.92|467.52|0
1725891900000|2024-09-09 14:25:00|471.78|470.38|468.96|467.56|472.53|471.13|468.87|467.47|0
1725892200000|2024-09-09 14:30:00|468.72|467.32|464.44|463.04|469.2|467.8|461.6|460.2|0
1725892500000|2024-09-09 14:35:00|463.49|462.09|462.73|461.33|466.06|464.66|460.83|459.43|0
1725892800000|2024-09-09 14:40:00|462.49|461.09|459.88|458.48|463.91|462.51|459.17|457.77|0
1725893100000|2024-09-09 14:45:00|459.17|457.77|462.96|461.56|463.19|461.79|458.69|457.29|0
1725893400000|2024-09-09 14:50:00|462.72|461.32|463.67|462.27|465.57|464.17|461.29|459.89|0
1725893700000|2024-09-09 14:55:00|463.43|462.03|455.69|454.29|465.8|464.4|455.45|454.05|0
1725894000000|2024-09-09 15:00:00|455.45|454.05|457.34|455.94|460.67|459.27|453.79|452.39|0
1725894300000|2024-09-09 15:05:00|457.58|456.18|458.52|457.12|461.37|459.97|455.92|454.52|0
1725894600000|2024-09-09 15:10:00|458.05|456.65|451.95|450.55|458.05|456.65|450.94|449.54|0
1725894900000|2024-09-09 15:15:00|451.36|449.96|451.36|449.96|452.3|450.9|449.23|447.83|0
1725895200000|2024-09-09 15:20:00|451.59|450.19|456.59|455.19|457.04|455.64|450.65|449.25|0
1725895500000|2024-09-09 15:25:00|456.83|455.43|463.71|462.31|464.18|462.78|455.4|454|0
1725895800000|2024-09-09 15:30:00|464.18|462.78|470.22|468.82|471.89|470.49|463.32|461.92|0
1725896100000|2024-09-09 15:35:00|470.46|469.06|473.55|472.15|473.55|472.15|469.26|467.86|0
1725896400000|2024-09-09 15:40:00|474.03|472.63|474.26|472.86|475.46|474.06|473.07|471.67|0
1725896700000|2024-09-09 15:45:00|474.58|473.18|478.8|477.4|479.04|477.64|473.88|472.48|0
1725897000000|2024-09-09 15:50:00|478.56|477.16|479.75|478.35|480.23|478.83|476.41|475.01|0
1725897300000|2024-09-09 15:55:00|479.86|478.46|480.58|479.18|480.7|479.3|479.27|477.87|0
1725897600000|2024-09-09 16:00:00|480.7|479.3|484.77|483.37|486.68|485.28|478.79|477.39|0
1725897900000|2024-09-09 16:05:00|485|483.6|483.8|482.4|485.48|484.08|480.93|479.53|0
1725898200000|2024-09-09 16:10:00|484.04|482.64|483.2|481.8|485.76|484.36|482.72|481.32|0
1725898500000|2024-09-09 16:15:00|483.68|482.28|487.03|485.63|487.03|485.63|482.72|481.32|0
1725898800000|2024-09-09 16:20:00|486.07|484.67|486.78|485.38|487.51|486.11|485.11|483.71|0
1725899100000|2024-09-09 16:25:00|487.02|485.62|489.42|488.02|490.62|489.22|486.07|484.67|0
1725899400000|2024-09-09 16:30:00|488.94|487.54|491.34|489.94|491.58|490.18|488.94|487.54|0
1725899700000|2024-09-09 16:35:00|491.1|489.7|490.65|489.25|493.77|492.37|488.73|487.33|0
1725900000000|2024-09-09 16:40:00|490.89|489.49|493.53|492.13|495.7|494.3|490.65|489.25|0
1725900300000|2024-09-09 16:45:00|494.01|492.61|494.01|492.61|495.93|494.53|493.53|492.13|0
1725900600000|2024-09-09 16:50:00|494.25|492.85|494.65|493.25|496.17|494.77|493.93|492.53|0
1725900900000|2024-09-09 16:55:00|494.41|493.01|495.13|493.73|496.57|495.17|494.17|492.77|0
1725901200000|2024-09-09 17:00:00|495.61|494.21|494.29|492.89|496.57|495.17|492.48|491.08|0
1725901500000|2024-09-09 17:05:00|494.05|492.65|496.21|494.81|496.69|495.29|494.05|492.65|0
1725901800000|2024-09-09 17:10:00|495.97|494.57|494.04|492.64|496.69|495.29|493.68|492.28|0
1725902100000|2024-09-09 17:15:00|493.8|492.4|494.52|493.12|495.97|494.57|492.84|491.44|0
1725902400000|2024-09-09 17:20:00|494.28|492.88|491.87|490.47|494.76|493.36|491.63|490.23|0
1725902700000|2024-09-09 17:25:00|492.11|490.71|493.31|491.91|494.27|492.87|492.11|490.71|0
1725903000000|2024-09-09 17:30:00|493.42|492.02|487.46|486.06|493.42|492.02|486.07|484.67|0
1725903300000|2024-09-09 17:35:00|487.7|486.3|491.54|490.14|492.51|491.11|486.26|484.86|0
1725903600000|2024-09-09 17:40:00|491.78|490.38|480.49|479.09|493.23|491.83|480.49|479.09|0
1725903900000|2024-09-09 17:45:00|480.73|479.33|486.25|484.85|487.21|485.81|479.53|478.13|0
1725904200000|2024-09-09 17:50:00|486.01|484.61|483.36|481.96|486.25|484.85|483.36|481.96|0
1725904500000|2024-09-09 17:55:00|483.12|481.72|478.08|476.68|483.84|482.44|476.88|475.48|0
1725904800000|2024-09-09 18:00:00|477.6|476.2|473.57|472.17|478.8|477.4|473.05|471.65|0
1725905100000|2024-09-09 18:05:00|473.33|471.93|473.57|472.17|474.52|473.12|471.42|470.02|0
1725905400000|2024-09-09 18:10:00|473.33|471.93|471.41|470.01|473.8|472.4|471.17|469.77|0
1725905700000|2024-09-09 18:15:00|471.17|469.77|474.75|473.35|474.99|473.59|470.45|469.05|0
1725906000000|2024-09-09 18:20:00|474.52|473.12|474.27|472.87|474.75|473.35|470.93|469.53|0
1725906300000|2024-09-09 18:25:00|474.39|472.99|470.2|468.8|476.66|475.26|469.84|468.44|0
1725906600000|2024-09-09 18:30:00|470.44|469.04|471.87|470.47|472.35|470.95|468.77|467.37|0
1725906900000|2024-09-09 18:35:00|472.11|470.71|464.47|463.07|472.83|471.43|463.27|461.87|0
1725907200000|2024-09-09 18:40:00|463.99|462.59|473.06|471.66|473.54|472.14|463.75|462.35|0
1725907500000|2024-09-09 18:45:00|473.3|471.9|473.3|471.9|474.26|472.86|472.1|470.7|0
1725907800000|2024-09-09 18:50:00|473.54|472.14|472.1|470.7|474.97|473.57|471.38|469.98|0
1725908100000|2024-09-09 18:55:00|471.86|470.46|471.61|470.21|473.05|471.65|470.42|469.02|0
1725908400000|2024-09-09 19:00:00|471.49|470.09|467.07|465.67|471.49|470.09|467.07|465.67|0
1725908700000|2024-09-09 19:05:00|466.59|465.19|472.32|470.92|472.8|471.4|466.59|465.19|0
1725909000000|2024-09-09 19:10:00|472.08|470.68|469.21|467.81|472.08|470.68|468.37|466.97|0
1725909300000|2024-09-09 19:15:00|469.45|468.05|469.45|468.05|472.56|471.16|469.21|467.81|0
1725909600000|2024-09-09 19:20:00|469.69|468.29|469.07|467.67|469.69|468.29|465.86|464.46|0
1725909900000|2024-09-09 19:25:00|468.59|467.19|476.48|475.08|476.72|475.32|468.36|466.96|0
1725910200000|2024-09-09 19:30:00|476.24|474.84|476.37|474.97|480.07|478.67|475.04|473.64|0
1725910500000|2024-09-09 19:35:00|476.61|475.21|477.09|475.69|480.21|478.81|475.41|474.01|0
1725910800000|2024-09-09 19:40:00|477.57|476.17|479.24|477.84|481.64|480.24|477.57|476.17|0
1725911100000|2024-09-09 19:45:00|478.76|477.36|477.08|475.68|479.48|478.08|474.69|473.29|0
1725911400000|2024-09-09 19:50:00|476.12|474.72|476.46|475.06|479.72|478.32|470.62|469.22|0
1725911700000|2024-09-09 19:55:00|476.7|475.3|484.41|483.01|484.41|483.01|476.7|475.3|0
1725912000000|2024-09-09 20:00:00|482.97|481.57|484.16|482.76|487.05|485.65|482.97|481.57|0
1725912300000|2024-09-09 20:05:00|484.4|483|485.6|484.2|487.04|485.64|484.4|483|0
1725912600000|2024-09-09 20:10:00|485.36|483.96|486.8|485.4|487.52|486.12|485.12|483.72|0
1725912900000|2024-09-09 20:15:00|487.44|485.24|492.24|490.04|492.48|490.28|487.44|485.24|0
1725913200000|2024-09-09 20:20:00|492.48|490.28|492.48|490.28|492.96|490.76|492|489.8|0
1725913500000|2024-09-09 20:25:00|492.72|490.52|493.92|491.72|494.16|491.96|492.72|490.52|0
1725913800000|2024-09-09 20:30:00|493.68|491.48|494.4|492.2|494.4|492.2|493.44|491.24|0
1725914100000|2024-09-09 20:35:00|494.16|491.96|493.67|491.47|494.64|492.44|492.95|490.75|0
1725914400000|2024-09-09 20:40:00|493.55|491.35|493.43|491.23|493.91|491.71|492.95|490.75|0
1725914700000|2024-09-09 20:45:00|493.19|490.99|491.26|489.06|493.19|490.99|491.26|489.06|0
1725915000000|2024-09-09 20:50:00|491.53|489.33|491|488.8|491.53|489.33|490.65|488.45|0
1725915300000|2024-09-09 20:55:00|491.37|489.17|492.2|490|492.2|490|490.65|488.45|0
1725915600000|2024-09-09 21:00:00|491.74|489.54|491.54|489.34|491.78|489.58|491.54|489.34|0
1725915900000|2024-09-09 21:05:00|491.77|489.57|491.69|489.49|491.85|489.65|491.36|489.16|0
1725916200000|2024-09-09 21:10:00|491.89|489.69|492.04|489.84|492.04|489.84|491.62|489.42|0
1725916500000|2024-09-09 21:15:00|492.07|489.87|492.07|489.87|492.46|490.26|492.03|489.83|0
1725916800000|2024-09-09 21:20:00|492.03|489.83|492.49|490.29|492.49|490.29|491.72|489.52|0
1725917100000|2024-09-09 21:25:00|492.53|490.33|492.18|489.98|492.53|490.33|492.03|489.83|0
1725917400000|2024-09-09 21:30:00|492.29|490.09|492.33|490.13|492.33|490.13|492.29|490.09|0
1725917700000|2024-09-09 21:35:00|492.37|490.17|493.13|490.93|493.16|490.96|492.29|490.09|0
1725918000000|2024-09-09 21:40:00|492.75|490.55|492.71|490.51|492.82|490.62|492.71|490.51|0
1725918300000|2024-09-09 21:45:00|492.63|490.43|492.78|490.58|492.82|490.62|492.63|490.43|0
1725918600000|2024-09-09 21:50:00|492.7|490.5|492.82|490.62|493.12|490.92|492.7|490.5|0
1725918900000|2024-09-09 21:55:00|492.84|490.64|492.39|490.19|493.04|490.84|492.39|490.19|0
1725919200000|2024-09-09 22:00:00|493.36|491.16|495.17|492.97|495.41|493.21|492.88|490.68|0
1725919500000|2024-09-09 22:05:00|494.93|492.73|492.87|490.67|494.93|492.73|492.76|490.56|0
1725919800000|2024-09-09 22:10:00|493|490.8|491.19|488.99|493.24|491.04|489.63|487.43|0
1725920100000|2024-09-09 22:15:00|491.07|488.87|489.87|487.67|491.79|489.59|489.39|487.19|0
1725920400000|2024-09-09 22:20:00|489.98|487.78|491.06|488.86|491.9|489.7|489.98|487.78|0
1725920700000|2024-09-09 22:25:00|490.82|488.62|491.78|489.58|492.02|489.82|490.58|488.38|0
1725921000000|2024-09-09 22:30:00|491.54|489.34|491.54|489.34|492.02|489.82|490.34|488.14|0
1725921300000|2024-09-09 22:35:00|491.3|489.1|491.53|489.33|491.54|489.34|490.69|488.49|0
1725921600000|2024-09-09 22:40:00|491.17|488.97|489.61|487.41|491.41|489.21|489.61|487.41|0
1725921900000|2024-09-09 22:45:00|489.37|487.17|488.64|486.44|489.61|487.41|488.28|486.08|0
1725922200000|2024-09-09 22:50:00|488.88|486.68|489.6|487.4|489.6|487.4|488.4|486.2|0
1725922500000|2024-09-09 22:55:00|489.36|487.16|488.39|486.19|489.36|487.16|488.39|486.19|0
1725922800000|2024-09-09 23:00:00|488.88|486.68|488.39|486.19|490.08|487.88|488.39|486.19|0
1725923100000|2024-09-09 23:05:00|488.63|486.43|488.98|486.78|489.35|487.15|488.63|486.43|0
1725923400000|2024-09-09 23:10:00|489.11|486.91|490.31|488.11|490.31|488.11|488.87|486.67|0
1725923700000|2024-09-09 23:15:00|490.07|487.87|491.75|489.55|492.23|490.03|489.83|487.63|0
1725924000000|2024-09-09 23:20:00|491.99|489.79|493.43|491.23|493.43|491.23|491.99|489.79|0
1725924300000|2024-09-09 23:25:00|493.19|490.99|492.94|490.74|493.19|490.99|492.22|490.02|0
1725924600000|2024-09-09 23:30:00|492.82|490.62|492.46|490.26|493.06|490.86|491.74|489.54|0
1725924900000|2024-09-09 23:35:00|492.7|490.5|491.49|489.29|493.66|491.46|491.49|489.29|0
1725925200000|2024-09-09 23:40:00|491.73|489.53|493.05|490.85|493.17|490.97|491.49|489.29|0
1725925500000|2024-09-09 23:45:00|493.17|490.97|492.93|490.73|493.41|491.21|492.69|490.49|0
1725925800000|2024-09-09 23:50:00|492.69|490.49|490.52|488.32|492.69|490.49|490.39|488.19|0
1725926100000|2024-09-09 23:55:00|490.28|488.08|491.24|489.04|491.72|489.52|490.28|488.08|0
1725926400000|2024-09-10 00:00:00|491.48|489.28|489.31|487.11|491.72|489.52|487.63|485.43|0
1725926700000|2024-09-10 00:05:00|489.42|487.22|486.66|484.46|490.27|488.07|486.18|483.98|0
1725927000000|2024-09-10 00:10:00|486.54|484.34|479.94|477.74|486.66|484.46|479.7|477.5|0
1725927300000|2024-09-10 00:15:00|479.78|478.38|479.67|478.27|480.15|478.75|478.58|477.18|0
1725927600000|2024-09-10 00:20:00|479.54|478.14|479.91|478.51|481.35|479.95|479.19|477.79|0
1725927900000|2024-09-10 00:25:00|479.67|478.27|479.39|477.99|481.32|479.92|479.32|477.92|0
1725928200000|2024-09-10 00:30:00|479.63|478.23|480.35|478.95|481.55|480.15|478.67|477.27|0
1725928500000|2024-09-10 00:35:00|480.23|478.83|482.99|481.59|483.23|481.83|479.02|477.62|0
1725928800000|2024-09-10 00:40:00|482.75|481.35|486.36|484.96|486.36|484.96|482.75|481.35|0
1725929100000|2024-09-10 00:45:00|486.6|485.2|484.43|483.03|486.6|485.2|484.43|483.03|0
1725929400000|2024-09-10 00:50:00|484.55|483.15|484.91|483.51|485.63|484.23|484.55|483.15|0
1725929700000|2024-09-10 00:55:00|484.67|483.27|485.39|483.99|486.23|484.83|484.67|483.27|0
1725930000000|2024-09-10 01:00:00|485.63|484.23|485.38|483.98|486.35|484.95|484.42|483.02|0
1725930300000|2024-09-10 01:05:00|485.62|484.22|486.1|484.7|486.34|484.94|484.9|483.5|0
1725930600000|2024-09-10 01:10:00|486.34|484.94|485.38|483.98|487.07|485.67|485.38|483.98|0
1725930900000|2024-09-10 01:15:00|485.13|483.73|484.77|483.37|485.62|484.22|484.41|483.01|0
1725931200000|2024-09-10 01:20:00|484.89|483.49|485.61|484.21|485.85|484.45|484.41|483.01|0
1725931500000|2024-09-10 01:25:00|485.37|483.97|484.88|483.48|486.09|484.69|484.88|483.48|0
1725931800000|2024-09-10 01:30:00|484.64|483.24|484.4|483|484.88|483.48|481.27|479.87|0
1725932100000|2024-09-10 01:35:00|484.64|483.24|486.8|485.4|487.05|485.65|483.92|482.52|0
1725932400000|2024-09-10 01:40:00|486.32|484.92|484.39|482.99|486.56|485.16|482.47|481.07|0
1725932700000|2024-09-10 01:45:00|484.15|482.75|483.19|481.79|485.6|484.2|483.19|481.79|0
1725933000000|2024-09-10 01:50:00|483.18|481.78|484.63|483.23|485.11|483.71|482.7|481.3|0
1725933300000|2024-09-10 01:55:00|484.39|482.99|486.55|485.15|486.79|485.39|484.14|482.74|0
1725933600000|2024-09-10 02:00:00|486.31|484.91|480.53|479.13|486.31|484.91|480.29|478.89|0
1725933900000|2024-09-10 02:05:00|480.29|478.89|481.25|479.85|481.25|479.85|480.05|478.65|0
1725934200000|2024-09-10 02:10:00|481.49|480.09|480.52|479.12|481.49|480.09|480.04|478.64|0
1725934500000|2024-09-10 02:15:00|480.28|478.88|481|479.6|481.24|479.84|480.04|478.64|0
1725934800000|2024-09-10 02:20:00|480.76|479.36|480.03|478.63|481.24|479.84|480.03|478.63|0
1725935100000|2024-09-10 02:25:00|480.27|478.87|480.99|479.59|481.35|479.95|479.55|478.15|0
1725935400000|2024-09-10 02:30:00|481.23|479.83|482.67|481.27|482.91|481.51|480.75|479.35|0
1725935700000|2024-09-10 02:35:00|482.91|481.51|483.39|481.99|483.64|482.24|482.67|481.27|0
1725936000000|2024-09-10 02:40:00|483.15|481.75|483.39|481.99|483.87|482.47|482.91|481.51|0
1725936300000|2024-09-10 02:45:00|483.5|482.1|483.87|482.47|484.46|483.06|483.15|481.75|0
1725936600000|2024-09-10 02:50:00|483.74|482.34|482.29|480.89|483.74|482.34|482.29|480.89|0
1725936900000|2024-09-10 02:55:00|482.42|481.02|483.38|481.98|483.86|482.46|482.42|481.02|0
1725937200000|2024-09-10 03:00:00|483.86|482.46|482.89|481.49|483.86|482.46|482.89|481.49|0
1725937500000|2024-09-10 03:05:00|482.65|481.25|481.45|480.05|482.89|481.49|480.72|479.32|0
1725937800000|2024-09-10 03:10:00|481.44|480.04|481.92|480.52|482.41|481.01|480.72|479.32|0
1725938100000|2024-09-10 03:15:00|482.16|480.76|481.44|480.04|482.4|481|480.72|479.32|0
1725938400000|2024-09-10 03:20:00|481.68|480.28|480.23|478.83|481.79|480.39|479.51|478.11|0
1725938700000|2024-09-10 03:25:00|479.99|478.59|480.71|479.31|480.95|479.55|479.87|478.47|0
1725939000000|2024-09-10 03:30:00|480.95|479.55|480.71|479.31|481.67|480.27|480.47|479.07|0
1725939300000|2024-09-10 03:35:00|480.95|479.55|479.5|478.1|480.95|479.55|478.65|477.25|0
1725939600000|2024-09-10 03:40:00|479.26|477.86|478.77|477.37|479.26|477.86|478.53|477.13|0
1725939900000|2024-09-10 03:45:00|479.01|477.61|479.97|478.57|480.7|479.3|478.77|477.37|0
1725940200000|2024-09-10 03:50:00|480.09|478.69|480.81|479.41|481.53|480.13|480.09|478.69|0
1725940500000|2024-09-10 03:55:00|480.93|479.53|480.93|479.53|481.17|479.77|480.21|478.81|0
1725940800000|2024-09-10 04:00:00|480.8|479.4|482.85|481.45|482.85|481.45|480.45|479.05|0
1725941100000|2024-09-10 04:05:00|482.61|481.21|481.89|480.49|482.61|481.21|481.41|480.01|0
1725941400000|2024-09-10 04:10:00|481.64|480.24|480.92|479.52|481.64|480.24|480.44|479.04|0
1725941700000|2024-09-10 04:15:00|480.79|479.39|480.67|479.27|481.16|479.76|480.19|478.79|0
1725942000000|2024-09-10 04:20:00|480.55|479.15|480.67|479.27|481.39|479.99|480.43|479.03|0
1725942300000|2024-09-10 04:25:00|480.79|479.39|479.22|477.82|480.91|479.51|478.98|477.58|0
1725942600000|2024-09-10 04:30:00|478.98|477.58|478.26|476.86|479.22|477.82|476.82|475.42|0
1725942900000|2024-09-10 04:35:00|478.02|476.62|475.13|473.73|478.02|476.62|473.45|472.05|0
1725943200000|2024-09-10 04:40:00|474.65|473.25|475.61|474.21|475.85|474.45|473.93|472.53|0
1725943500000|2024-09-10 04:45:00|475.72|474.32|475.84|474.44|476.09|474.69|475.36|473.96|0
1725943800000|2024-09-10 04:50:00|475.96|474.56|475.12|473.72|477.04|475.64|475.12|473.72|0
1725944100000|2024-09-10 04:55:00|475.36|473.96|474.39|472.99|475.36|473.96|473.67|472.27|0
1725944400000|2024-09-10 05:00:00|474.63|473.23|475.59|474.19|475.83|474.43|474.15|472.75|0
1725944700000|2024-09-10 05:05:00|476.07|474.67|477.03|475.63|478.24|476.84|476.07|474.67|0
1725945000000|2024-09-10 05:10:00|477.15|475.75|476.94|475.54|478.47|477.07|476.31|474.91|0
1725945300000|2024-09-10 05:15:00|476.93|475.53|478.13|476.73|479.1|477.7|476.93|475.53|0
1725945600000|2024-09-10 05:20:00|477.89|476.49|476.93|475.53|477.89|476.49|476.69|475.29|0
1725945900000|2024-09-10 05:25:00|477.17|475.77|477.65|476.25|478.24|476.84|476.69|475.29|0
1725946200000|2024-09-10 05:30:00|477.89|476.49|475|473.6|478.13|476.73|474.52|473.12|0
1725946500000|2024-09-10 05:35:00|475.24|473.84|474.51|473.11|475.96|474.56|473.32|471.92|0
1725946800000|2024-09-10 05:40:00|474.76|473.36|476.43|475.03|477.16|475.76|474.27|472.87|0
1725947100000|2024-09-10 05:45:00|476.55|475.15|475.23|473.83|476.67|475.27|473.55|472.15|0
1725947400000|2024-09-10 05:50:00|475.47|474.07|475.46|474.06|476.78|475.38|474.99|473.59|0
1725947700000|2024-09-10 05:55:00|475.58|474.18|475.94|474.54|476.42|475.02|474.98|473.58|0
1725948000000|2024-09-10 06:00:00|475.46|474.06|473.54|472.14|475.46|474.06|473.3|471.9|0
1725948300000|2024-09-10 06:05:00|473.06|471.66|472.81|471.41|473.06|471.66|471.13|469.73|0
1725948600000|2024-09-10 06:10:00|472.69|471.29|474.01|472.61|474.25|472.85|472.57|471.17|0
1725948900000|2024-09-10 06:15:00|473.77|472.37|474.49|473.09|476.17|474.77|473.77|472.37|0
1725949200000|2024-09-10 06:20:00|474.6|473.2|474.24|472.84|475.2|473.8|473.52|472.12|0
1725949500000|2024-09-10 06:25:00|474.36|472.96|476.52|475.12|476.52|475.12|474.24|472.84|0
1725949800000|2024-09-10 06:30:00|476.4|475|476.4|475|477.36|475.96|475.92|474.52|0
1725950100000|2024-09-10 06:35:00|476.16|474.76|476.87|475.47|477.36|475.96|475.91|474.51|0
1725950400000|2024-09-10 06:40:00|476.63|475.23|477.11|475.71|478.07|476.67|476.39|474.99|0
1725950700000|2024-09-10 06:45:00|477.35|475.95|476.39|474.99|477.47|476.07|476.02|474.62|0
1725951000000|2024-09-10 06:50:00|476.63|475.23|476.26|474.86|477.11|475.71|475.9|474.5|0
1725951300000|2024-09-10 06:55:00|476.14|474.74|476.62|475.22|477.22|475.82|475.66|474.26|0
1725951600000|2024-09-10 07:00:00|476.73|475.33|473.01|471.61|476.86|475.46|472.53|471.13|0
1725951900000|2024-09-10 07:05:00|472.89|471.49|478.05|476.65|479.02|477.62|472.89|471.49|0
1725952200000|2024-09-10 07:10:00|478.3|476.9|479.74|478.34|480.46|479.06|477.33|475.93|0
1725952500000|2024-09-10 07:15:00|479.49|478.09|482.62|481.22|483.1|481.7|478.77|477.37|0
1725952800000|2024-09-10 07:20:00|482.38|480.98|483.34|481.94|485.51|484.11|482.14|480.74|0
1725953100000|2024-09-10 07:25:00|483.82|482.42|482.13|480.73|484.3|482.9|481.53|480.13|0
1725953400000|2024-09-10 07:30:00|481.89|480.49|483.57|482.17|484.78|483.38|481.89|480.49|0
1725953700000|2024-09-10 07:35:00|483.09|481.69|486.7|485.3|486.7|485.3|482.13|480.73|0
1725954000000|2024-09-10 07:40:00|486.95|485.55|486.7|485.3|487.91|486.51|485.98|484.58|0
1725954300000|2024-09-10 07:45:00|486.94|485.54|485.49|484.09|488.02|486.62|485.49|484.09|0
1725954600000|2024-09-10 07:50:00|485.73|484.33|487.66|486.26|487.9|486.5|485.25|483.85|0
1725954900000|2024-09-10 07:55:00|487.42|486.02|488.86|487.46|489.1|487.7|487.18|485.78|0
1725955200000|2024-09-10 08:00:00|489.1|487.7|488.62|487.22|491.03|489.63|488.38|486.98|0
1725955500000|2024-09-10 08:05:00|488.38|486.98|488.37|486.97|488.97|487.57|486.93|485.53|0
1725955800000|2024-09-10 08:10:00|488.61|487.21|486.68|485.28|488.86|487.46|486.44|485.04|0
1725956100000|2024-09-10 08:15:00|486.44|485.04|487.4|486|489.82|488.42|485.96|484.56|0
1725956400000|2024-09-10 08:20:00|486.68|485.28|484.99|483.59|487.16|485.76|484.5|483.1|0
1725956700000|2024-09-10 08:25:00|484.5|483.1|485.47|484.07|486.91|485.51|484.26|482.86|0
1725957000000|2024-09-10 08:30:00|485.46|484.06|480.88|479.48|486.43|485.03|480.88|479.48|0
1725957300000|2024-09-10 08:35:00|480.64|479.24|481.36|479.96|481.84|480.44|479.68|478.28|0
1725957600000|2024-09-10 08:40:00|481.6|480.2|481.84|480.44|482.32|480.92|480.64|479.24|0
1725957900000|2024-09-10 08:45:00|482.08|480.68|482.08|480.68|482.56|481.16|480.63|479.23|0
1725958200000|2024-09-10 08:50:00|482.19|480.79|479.18|477.78|482.19|480.79|479.18|477.78|0
1725958500000|2024-09-10 08:55:00|478.94|477.54|479.42|478.02|480.14|478.74|478.7|477.3|0
1725958800000|2024-09-10 09:00:00|479.54|478.14|474.37|472.97|479.54|478.14|474.13|472.73|0
1725959100000|2024-09-10 09:05:00|474.12|472.72|469.42|468.02|474.85|473.45|469.42|468.02|0
1725959400000|2024-09-10 09:10:00|468.46|467.06|468.93|467.53|470.14|468.74|467.74|466.34|0
1725959700000|2024-09-10 09:15:00|467.97|466.57|470.67|469.27|471.15|469.75|467.36|465.96|0
1725960000000|2024-09-10 09:20:00|470.91|469.51|471.63|470.23|472.35|470.95|469.11|467.71|0
1725960300000|2024-09-10 09:25:00|471.87|470.47|473.06|471.66|474.26|472.86|470.43|469.03|0
1725960600000|2024-09-10 09:30:00|473.54|472.14|472.1|470.7|474.26|472.86|470.9|469.5|0
1725960900000|2024-09-10 09:35:00|471.62|470.22|476.66|475.26|476.66|475.26|471.62|470.22|0
1725961200000|2024-09-10 09:40:00|476.77|475.37|478.82|477.42|480.26|478.86|476.18|474.78|0
1725961500000|2024-09-10 09:45:00|478.58|477.18|480.02|478.62|481.22|479.82|478.58|477.18|0
1725961800000|2024-09-10 09:50:00|480.26|478.86|480.26|478.86|481.46|480.06|479.77|478.37|0
1725962100000|2024-09-10 09:55:00|479.77|478.37|478.57|477.17|480.25|478.85|477.85|476.45|0
1725962400000|2024-09-10 10:00:00|478.81|477.41|481.21|479.81|482.66|481.26|478.81|477.41|0
1725962700000|2024-09-10 10:05:00|481.45|480.05|480|478.6|481.69|480.29|479.76|478.36|0
1725963000000|2024-09-10 10:10:00|480.24|478.84|476.15|474.75|480.48|479.08|476.15|474.75|0
1725963300000|2024-09-10 10:15:00|475.91|474.51|474.47|473.07|475.91|474.51|472.79|471.39|0
1725963600000|2024-09-10 10:20:00|474.23|472.83|476.63|475.23|477.59|476.19|473.26|471.86|0
1725963900000|2024-09-10 10:25:00|476.39|474.99|480.95|479.55|481.19|479.79|476.39|474.99|0
1725964200000|2024-09-10 10:30:00|481.19|479.79|486.25|484.85|486.25|484.85|480.23|478.83|0
1725964500000|2024-09-10 10:35:00|486.01|484.61|483.84|482.44|486.01|484.61|483.35|481.95|0
1725964800000|2024-09-10 10:40:00|483.35|481.95|482.87|481.47|483.35|481.95|482.15|480.75|0
1725965100000|2024-09-10 10:45:00|483.35|481.95|481.9|480.5|483.59|482.19|481.66|480.26|0
1725965400000|2024-09-10 10:50:00|482.02|480.62|479.01|477.61|482.02|480.62|478.53|477.13|0
1725965700000|2024-09-10 10:55:00|478.77|477.37|478.76|477.36|479.73|478.33|477.32|475.92|0
1725966000000|2024-09-10 11:00:00|479.01|477.61|483.1|481.7|483.82|482.42|479.01|477.61|0
1725966300000|2024-09-10 11:05:00|483.34|481.94|483.81|482.41|485.26|483.86|482.13|480.73|0
1725966600000|2024-09-10 11:10:00|483.57|482.17|481.4|480|484.78|483.38|481.4|480|0
1725966900000|2024-09-10 11:15:00|481.16|479.76|481.4|480|483.81|482.41|480.92|479.52|0
1725967200000|2024-09-10 11:20:00|481.16|479.76|482.84|481.44|484.05|482.65|480.92|479.52|0
1725967500000|2024-09-10 11:25:00|483.08|481.68|485.49|484.09|485.49|484.09|481.88|480.48|0
1725967800000|2024-09-10 11:30:00|485.73|484.33|483.19|481.79|485.73|484.33|482.84|481.44|0
1725968100000|2024-09-10 11:35:00|483.07|481.67|480.66|479.26|484.28|482.88|479.09|477.69|0
1725968400000|2024-09-10 11:40:00|479.94|478.54|482.83|481.43|484.27|482.87|479.94|478.54|0
1725968700000|2024-09-10 11:45:00|483.55|482.15|487.4|486|487.4|486|483.55|482.15|0
1725969000000|2024-09-10 11:50:00|487.65|486.25|487.4|486|488.13|486.73|487.16|485.76|0
1725969300000|2024-09-10 11:55:00|487.52|486.12|486.91|485.51|488.48|487.08|486.67|485.27|0
1725969600000|2024-09-10 12:00:00|486.67|485.27|487.64|486.24|487.88|486.48|486.06|484.66|0
1725969900000|2024-09-10 12:05:00|487.39|485.99|490.4|489|490.53|489.13|486.67|485.27|0
1725970200000|2024-09-10 12:10:00|490.29|488.89|493.67|492.27|494.15|492.75|490.29|488.89|0
1725970500000|2024-09-10 12:15:00|493.78|492.38|495.84|494.44|496.08|494.68|493.67|492.27|0
1725970800000|2024-09-10 12:20:00|496.08|494.68|495.9|494.5|496.27|494.87|495.06|493.66|0
1725971100000|2024-09-10 12:25:00|496.03|494.63|496.51|495.11|496.75|495.35|495.78|494.38|0
1725971400000|2024-09-10 12:30:00|496.75|495.35|495.54|494.14|496.87|495.47|494.93|493.53|0
1725971700000|2024-09-10 12:35:00|495.3|493.9|496.68|495.28|496.68|495.28|495.17|493.77|0
1725972000000|2024-09-10 12:40:00|496.44|495.04|499.59|498.19|500.56|499.16|496.44|495.04|0
1725972300000|2024-09-10 12:45:00|499.83|498.43|498.37|496.97|500.55|499.15|498.37|496.97|0
1725972600000|2024-09-10 12:50:00|498.61|497.21|499.58|498.18|499.82|498.42|498.13|496.73|0
1725972900000|2024-09-10 12:55:00|499.45|498.05|499.55|498.15|500.04|498.64|498.61|497.21|0
1725973200000|2024-09-10 13:00:00|499.8|498.4|500.04|498.64|500.04|498.64|498.58|497.18|0
1725973500000|2024-09-10 13:05:00|500.03|498.63|499.55|498.15|500.52|499.12|498.82|497.42|0
1725973800000|2024-09-10 13:10:00|499.42|498.02|499.06|497.66|500.03|498.63|498.58|497.18|0
1725974100000|2024-09-10 13:15:00|498.93|497.53|500.51|499.11|501|499.6|498.33|496.93|0
1725974400000|2024-09-10 13:20:00|500.75|499.35|502.45|501.05|502.93|501.53|500.51|499.11|0
1725974700000|2024-09-10 13:25:00|502.21|500.81|500.99|499.59|502.93|501.53|500.75|499.35|0
1725975000000|2024-09-10 13:30:00|502.2|500.8|499.29|497.89|504.14|502.74|498.32|496.92|0
1725975300000|2024-09-10 13:35:00|499.53|498.13|496.86|495.46|500.74|499.34|496.38|494.98|0
1725975600000|2024-09-10 13:40:00|497.11|495.71|502.19|500.79|502.19|500.79|496.38|494.98|0
1725975900000|2024-09-10 13:45:00|502.68|501.28|497.83|496.43|503.41|502.01|497.58|496.18|0
1725976200000|2024-09-10 13:50:00|496.62|495.22|500.01|498.61|500.73|499.33|494.68|493.28|0
1725976500000|2024-09-10 13:55:00|500.25|498.85|497.09|495.69|503.16|501.76|495.64|494.24|0
1725976800000|2024-09-10 14:00:00|496.85|495.45|495.4|494|498.06|496.66|493.94|492.54|0
1725977100000|2024-09-10 14:05:00|495.88|494.48|496.12|494.72|498.79|497.39|487.65|486.25|0
1725977400000|2024-09-10 14:10:00|495.88|494.48|477.79|476.39|495.88|494.48|476.21|474.81|0
1725977700000|2024-09-10 14:15:00|478.03|476.63|480.92|479.52|482.85|481.45|474.66|473.26|0
1725978000000|2024-09-10 14:20:00|481.4|480|477.16|475.76|482.85|481.45|475.38|473.98|0
1725978300000|2024-09-10 14:25:00|478|476.6|490.02|488.62|490.91|489.51|478|476.6|0
1725978600000|2024-09-10 14:30:00|489.54|488.14|482.2|480.8|490.65|489.25|481.48|480.08|0
1725978900000|2024-09-10 14:35:00|483.04|481.64|487.26|485.86|489.2|487.8|482.44|481.04|0
1725979200000|2024-09-10 14:40:00|487.86|486.46|481.47|480.07|489.92|488.52|481.23|479.83|0
1725979500000|2024-09-10 14:45:00|481.23|479.83|485.42|484.02|486.39|484.99|479.3|477.9|0
1725979800000|2024-09-10 14:50:00|485.18|483.78|481.08|479.68|485.29|483.89|476.02|474.62|0
1725980100000|2024-09-10 14:55:00|480.59|479.19|483.72|482.32|483.97|482.57|478.67|477.27|0
1725980400000|2024-09-10 15:00:00|483.24|481.84|483.48|482.08|484.93|483.53|481.55|480.15|0
1725980700000|2024-09-10 15:05:00|483|481.6|487.69|486.29|487.82|486.42|480.59|479.19|0
1725981000000|2024-09-10 15:10:00|488.06|486.66|488.3|486.9|491.2|489.8|486.13|484.73|0
1725981300000|2024-09-10 15:15:00|488.78|487.38|491.11|489.71|492.32|490.92|488.21|486.81|0
1725981600000|2024-09-10 15:20:00|491.35|489.95|491.46|490.06|491.59|490.19|488.2|486.8|0
1725981900000|2024-09-10 15:25:00|491.59|490.19|493.04|491.64|495.22|493.82|491.59|490.19|0
1725982200000|2024-09-10 15:30:00|492.8|491.4|489.65|488.25|495.22|493.82|489.41|488.01|0
1725982500000|2024-09-10 15:35:00|490.13|488.73|483.48|482.08|491.1|489.7|482.89|481.49|0
1725982800000|2024-09-10 15:40:00|483.61|482.21|483.61|482.21|487.23|485.83|482.64|481.24|0
1725983100000|2024-09-10 15:45:00|481.79|480.39|478.25|476.85|483.61|482.21|477.77|476.37|0
1725983400000|2024-09-10 15:50:00|478.01|476.61|469.98|468.58|478.01|476.61|468.62|467.22|0
1725983700000|2024-09-10 15:55:00|469.74|468.34|460.98|459.58|471.06|469.66|460.86|459.46|0
1725984000000|2024-09-10 16:00:00|460.86|459.46|457.1|455.7|462.84|461.44|453.99|452.59|0
1725984300000|2024-09-10 16:05:00|456.86|455.46|458.77|457.37|461.64|460.24|456.86|455.46|0
1725984600000|2024-09-10 16:10:00|459.01|457.61|455.66|454.26|461.87|460.47|455.66|454.26|0
1725984900000|2024-09-10 16:15:00|455.9|454.5|461.63|460.23|461.87|460.47|455.19|453.79|0
1725985200000|2024-09-10 16:20:00|462.11|460.71|463.62|462.22|464.34|462.94|459.79|458.39|0
1725985500000|2024-09-10 16:25:00|463.86|462.46|461.94|460.54|465.06|463.66|460.74|459.34|0
1725985800000|2024-09-10 16:30:00|461.46|460.06|465.05|463.65|465.05|463.65|460.5|459.1|0
1725986100000|2024-09-10 16:35:00|464.81|463.41|465.57|464.17|466.53|465.13|462.69|461.29|0
1725986400000|2024-09-10 16:40:00|465.33|463.93|467.7|466.3|468.93|467.53|464.82|463.42|0
1725986700000|2024-09-10 16:45:00|467.94|466.54|469.38|467.98|469.38|467.98|465.05|463.65|0
1725987000000|2024-09-10 16:50:00|468.66|467.26|475.88|474.48|476.13|474.73|468.29|466.89|0
1725987300000|2024-09-10 16:55:00|475.4|474|470.1|468.7|476.13|474.73|470.1|468.7|0
1725987600000|2024-09-10 17:00:00|469.86|468.46|473.71|472.31|473.95|472.55|469.01|467.61|0
1725987900000|2024-09-10 17:05:00|473.95|472.55|476.12|474.72|476.96|475.56|473.46|472.06|0
1725988200000|2024-09-10 17:10:00|476.84|475.44|484.8|483.4|485.04|483.64|476.36|474.96|0
1725988500000|2024-09-10 17:15:00|485.04|483.64|484.79|483.39|486.97|485.57|484.07|482.67|0
1725988800000|2024-09-10 17:20:00|485.03|483.63|486.24|484.84|486.48|485.08|481.41|480.01|0
1725989100000|2024-09-10 17:25:00|485.76|484.36|481.4|480|486.24|484.84|480.68|479.28|0
1725989400000|2024-09-10 17:30:00|481.64|480.24|485.75|484.35|485.99|484.59|481.4|480|0
1725989700000|2024-09-10 17:35:00|485.51|484.11|486.59|485.19|487.44|486.04|484.54|483.14|0
1725990000000|2024-09-10 17:40:00|486.72|485.32|487.44|486.04|488.65|487.25|486.71|485.31|0
1725990300000|2024-09-10 17:45:00|487.68|486.28|486.23|484.83|489.13|487.73|485.5|484.1|0
1725990600000|2024-09-10 17:50:00|485.98|484.58|487.19|485.79|489.37|487.97|485.98|484.58|0
1725990900000|2024-09-10 17:55:00|487.67|486.27|487.67|486.27|489.37|487.97|486.22|484.82|0
1725991200000|2024-09-10 18:00:00|487.91|486.51|492.67|491.27|494.37|492.97|487.91|486.51|0
1725991500000|2024-09-10 18:05:00|491.95|490.55|493.88|492.48|494.13|492.73|491.7|490.3|0
1725991800000|2024-09-10 18:10:00|494.13|492.73|493.15|491.75|494.85|493.45|491.7|490.3|0
1725992100000|2024-09-10 18:15:00|493.4|492|494.36|492.96|496.07|494.67|492.67|491.27|0
1725992400000|2024-09-10 18:20:00|494.12|492.72|493.88|492.48|495.09|493.69|490|488.6|0
1725992700000|2024-09-10 18:25:00|493.99|492.59|496.28|494.88|496.52|495.12|492.64|491.24|0
1725993000000|2024-09-10 18:30:00|496.52|495.12|499.11|497.71|500.41|499.01|495.79|494.39|0
1725993300000|2024-09-10 18:35:00|499.36|497.96|499.6|498.2|500.08|498.68|496.92|495.52|0
1725993600000|2024-09-10 18:40:00|499.84|498.44|499.59|498.19|500.57|499.17|497.89|496.49|0
1725993900000|2024-09-10 18:45:00|499.35|497.95|498.86|497.46|500.2|498.8|498.38|496.98|0
1725994200000|2024-09-10 18:50:00|499.11|497.71|499.59|498.19|500.32|498.92|496.67|495.27|0
1725994500000|2024-09-10 18:55:00|499.35|497.95|499.34|497.94|500.32|498.92|497.89|496.49|0
1725994800000|2024-09-10 19:00:00|498.86|497.46|498.61|497.21|500.19|498.79|497.4|496|0
1725995100000|2024-09-10 19:05:00|499.1|497.7|499.34|497.94|500.56|499.16|497.15|495.75|0
1725995400000|2024-09-10 19:10:00|499.58|498.18|501.28|499.88|501.28|499.88|499.1|497.7|0
1725995700000|2024-09-10 19:15:00|501.04|499.64|500.67|499.27|501.16|499.76|499.82|498.42|0
1725996000000|2024-09-10 19:20:00|501.04|499.64|502.49|501.09|502.98|501.58|500.79|499.39|0
1725996300000|2024-09-10 19:25:00|502.25|500.85|504.44|503.04|504.68|503.28|501.76|500.36|0
1725996600000|2024-09-10 19:30:00|504.2|502.8|504.52|503.12|505.25|503.85|502.49|501.09|0
1725996900000|2024-09-10 19:35:00|504.28|502.88|498.92|497.52|504.28|502.88|498.92|497.52|0
1725997200000|2024-09-10 19:40:00|499.17|497.77|501.61|500.21|502.57|501.17|499.17|497.77|0
1725997500000|2024-09-10 19:45:00|501.85|500.45|503.3|501.9|504.76|503.36|501.12|499.72|0
1725997800000|2024-09-10 19:50:00|501.85|500.45|505.49|504.09|505.73|504.33|500.39|498.99|0
1725998100000|2024-09-10 19:55:00|506.22|504.82|505|503.6|508.64|507.24|504.03|502.63|0
1725998400000|2024-09-10 20:00:00|504.76|503.36|504.27|502.87|504.76|503.36|502.08|500.68|0
1725998700000|2024-09-10 20:05:00|504.02|502.62|504.02|502.62|504.63|503.23|503.29|501.89|0
1725999000000|2024-09-10 20:10:00|504.26|502.86|504.75|503.35|504.99|503.59|504.02|502.62|0
1725999300000|2024-09-10 20:15:00|505.15|502.95|503.2|501|505.15|502.95|503.2|501|0
1725999600000|2024-09-10 20:20:00|503.44|501.24|501.01|498.81|503.44|501.24|500.77|498.57|0
1725999900000|2024-09-10 20:25:00|501.25|499.05|500.04|497.84|501.25|499.05|500.04|497.84|0
1726000200000|2024-09-10 20:30:00|499.91|497.71|499.55|497.35|500.28|498.08|499.31|497.11|0
1726000500000|2024-09-10 20:35:00|499.79|497.59|499.79|497.59|500.28|498.08|499.55|497.35|0
1726000800000|2024-09-10 20:40:00|499.55|497.35|499.79|497.59|500.03|497.83|499.54|497.34|0
1726001100000|2024-09-10 20:45:00|499.54|497.34|500.03|497.83|500.03|497.83|499.3|497.1|0
1726001400000|2024-09-10 20:50:00|499.78|497.58|500.75|498.55|500.75|498.55|499.78|497.58|0
1726001700000|2024-09-10 20:55:00|500.51|498.31|503.05|500.85|503.05|500.85|500.51|498.31|0
1726002000000|2024-09-10 21:00:00|502.93|500.73|503.12|500.92|503.2|501|502.35|500.15|0
1726002300000|2024-09-10 21:05:00|503.16|500.96|503.5|501.3|503.97|501.77|503.04|500.84|0
1726002900000|2024-09-10 21:15:00|503.54|501.34|503.3|501.1|504.12|501.92|503.3|501.1|0
1726003200000|2024-09-10 21:20:00|503.26|501.06|503.53|501.33|503.77|501.57|503.15|500.95|0
1726003500000|2024-09-10 21:25:00|503.49|501.29|503.49|501.29|503.69|501.49|503.49|501.29|0
1726003800000|2024-09-10 21:30:00|503.3|501.1|503.68|501.48|503.68|501.48|503.22|501.02|0
1726004700000|2024-09-10 21:45:00|503.72|501.52|503.87|501.67|503.87|501.67|503.72|501.52|0
1726005000000|2024-09-10 21:50:00|503.71|501.51|504.06|501.86|504.06|501.86|503.64|501.44|0
1726005300000|2024-09-10 21:55:00|503.98|501.78|503.67|501.47|503.98|501.78|503.59|501.39|0
1726005600000|2024-09-10 22:00:00|503.02|500.82|501.07|498.87|503.02|500.82|500.71|498.51|0
1726005900000|2024-09-10 22:05:00|501.2|499|501.19|498.99|501.31|499.11|500.47|498.27|0
1726006200000|2024-09-10 22:10:00|501.44|499.24|501.43|499.23|502.16|499.96|500.1|497.9|0
1726006500000|2024-09-10 22:15:00|501.68|499.48|500.95|498.75|502.41|500.21|500.95|498.75|0
1726006800000|2024-09-10 22:20:00|500.7|498.5|500.94|498.74|502.03|499.83|500.7|498.5|0
1726007100000|2024-09-10 22:25:00|501.06|498.86|500.7|498.5|501.19|498.99|500.21|498.01|0
1726007400000|2024-09-10 22:30:00|500.45|498.25|500.69|498.49|501.18|498.98|500.21|498.01|0
1726007700000|2024-09-10 22:35:00|500.45|498.25|501.18|498.98|501.18|498.98|500.45|498.25|0
1726008000000|2024-09-10 22:40:00|500.93|498.73|501.9|499.7|502.63|500.43|500.93|498.73|0
1726008300000|2024-09-10 22:45:00|501.78|499.58|502.63|500.43|502.63|500.43|501.66|499.46|0
1726008600000|2024-09-10 22:50:00|502.39|500.19|502.63|500.43|503.12|500.92|502.39|500.19|0
1726008900000|2024-09-10 22:55:00|502.87|500.67|502.62|500.42|502.87|500.67|502.38|500.18|0
1726009200000|2024-09-10 23:00:00|502.38|500.18|503.84|501.64|504.08|501.88|502.25|500.05|0
1726009500000|2024-09-10 23:05:00|503.71|501.51|503.59|501.39|503.84|501.64|503.22|501.02|0
1726009800000|2024-09-10 23:10:00|503.35|501.15|504.32|502.12|504.32|502.12|503.1|500.9|0
1726010100000|2024-09-10 23:15:00|504.07|501.87|504.07|501.87|504.07|501.87|503.83|501.63|0
1726010400000|2024-09-10 23:20:00|503.95|501.75|504.8|502.6|504.8|502.6|503.83|501.63|0
1726010700000|2024-09-10 23:25:00|504.56|502.36|504.31|502.11|504.8|502.6|504.31|502.11|0
1726011000000|2024-09-10 23:30:00|504.43|502.23|504.06|501.86|504.55|502.35|503.82|501.62|0
1726011300000|2024-09-10 23:35:00|503.82|501.62|504.3|502.1|504.55|502.35|503.82|501.62|0
1726011600000|2024-09-10 23:40:00|504.42|502.22|502.84|500.64|504.79|502.59|502.84|500.64|0
1726011900000|2024-09-10 23:45:00|503.09|500.89|501.62|499.42|503.09|500.89|501.62|499.42|0
1726012200000|2024-09-10 23:50:00|501.38|499.18|500.16|497.96|501.5|499.3|499.92|497.72|0
1726012500000|2024-09-10 23:55:00|499.92|497.72|500.65|498.45|500.65|498.45|498.22|496.02|0
1726012800000|2024-09-11 00:00:00|500.89|498.69|499.19|496.99|501.62|499.42|498.94|496.74|0
1726013100000|2024-09-11 00:05:00|498.94|496.74|497.73|495.53|499.19|496.99|496.76|494.56|0
1726013400000|2024-09-11 00:10:00|497.84|495.64|498.81|496.61|498.94|496.74|497.48|495.28|0
1726013700000|2024-09-11 00:15:00|498.54|497.14|495.38|493.98|498.54|497.14|495.38|493.98|0
1726014000000|2024-09-11 00:20:00|495.86|494.46|495.73|494.33|496.83|495.43|495.62|494.22|0
1726014300000|2024-09-11 00:25:00|495.62|494.22|495.23|493.83|495.86|494.46|493.67|492.27|0
1726014600000|2024-09-11 00:30:00|495.48|494.08|495.17|493.77|495.66|494.26|494.69|493.29|0
1726014900000|2024-09-11 00:35:00|495.41|494.01|496.38|494.98|497.11|495.71|495.41|494.01|0
1726015200000|2024-09-11 00:40:00|496.14|494.74|497.11|495.71|497.35|495.95|494.92|493.52|0
1726015500000|2024-09-11 00:45:00|497.35|495.95|496.74|495.34|497.84|496.44|496.13|494.73|0
1726015800000|2024-09-11 00:50:00|496.38|494.98|495.65|494.25|497.35|495.95|495.65|494.25|0
1726016100000|2024-09-11 00:55:00|495.76|494.36|495.4|494|496.37|494.97|494.67|493.27|0
1726016400000|2024-09-11 01:00:00|495.16|493.76|494.43|493.03|495.16|493.76|492.97|491.57|0
1726016700000|2024-09-11 01:05:00|494.54|493.14|494.42|493.02|496.12|494.72|494.18|492.78|0
1726017000000|2024-09-11 01:10:00|494.54|493.14|494.42|493.02|494.67|493.27|492.97|491.57|0
1726017300000|2024-09-11 01:15:00|494.66|493.26|495.63|494.23|495.75|494.35|494.18|492.78|0
1726017600000|2024-09-11 01:20:00|495.87|494.47|495.87|494.47|496.36|494.96|494.66|493.26|0
1726017900000|2024-09-11 01:25:00|495.99|494.59|496.96|495.56|496.96|495.56|495.38|493.98|0
1726018200000|2024-09-11 01:30:00|497.08|495.68|486.17|484.77|497.81|496.41|484.71|483.31|0
1726018500000|2024-09-11 01:35:00|486.65|485.25|486.41|485.01|487.86|486.46|482.78|481.38|0
1726018800000|2024-09-11 01:40:00|486.65|485.25|494.65|493.25|495.13|493.73|485.92|484.52|0
1726019100000|2024-09-11 01:45:00|495.37|493.97|491.73|490.33|495.62|494.22|491.49|490.09|0
1726019400000|2024-09-11 01:50:00|492.22|490.82|490.76|489.36|492.46|491.06|489.06|487.66|0
1726019700000|2024-09-11 01:55:00|490.52|489.12|487.36|485.96|491|489.6|487.12|485.72|0
1726020000000|2024-09-11 02:00:00|487.6|486.2|487.84|486.44|488.09|486.69|486.63|485.23|0
1726020300000|2024-09-11 02:05:00|488.09|486.69|487.71|486.31|488.09|486.69|486.75|485.35|0
1726020600000|2024-09-11 02:10:00|487.84|486.44|485.66|484.26|488.08|486.68|484.93|483.53|0
1726020900000|2024-09-11 02:15:00|485.77|484.37|487.35|485.95|487.35|485.95|484.69|483.29|0
1726021200000|2024-09-11 02:20:00|487.11|485.71|488.07|486.67|489.29|487.89|485.65|484.25|0
1726021500000|2024-09-11 02:25:00|487.83|486.43|486.43|485.03|487.83|486.43|485.95|484.55|0
1726021800000|2024-09-11 02:30:00|486.68|485.28|485.95|484.55|487.16|485.76|484.98|483.58|0
1726022100000|2024-09-11 02:35:00|485.7|484.3|488.24|486.84|488.61|487.21|485.58|484.18|0
1726022400000|2024-09-11 02:40:00|488.37|486.97|490.06|488.66|490.06|488.66|488.24|486.84|0
1726022700000|2024-09-11 02:45:00|489.93|488.53|489.33|487.93|490.17|488.77|489.09|487.69|0
1726023000000|2024-09-11 02:50:00|489.2|487.8|488.11|486.71|489.57|488.17|487.63|486.23|0
1726023300000|2024-09-11 02:55:00|487.99|486.59|488.11|486.71|489.2|487.8|487.87|486.47|0
1726023600000|2024-09-11 03:00:00|487.98|486.58|487.14|485.74|489.56|488.16|485.93|484.53|0
1726023900000|2024-09-11 03:05:00|486.9|485.5|485.92|484.52|486.9|485.5|485.2|483.8|0
1726024200000|2024-09-11 03:10:00|486.04|484.64|483.5|482.1|486.04|484.64|483.26|481.86|0
1726024500000|2024-09-11 03:15:00|483.74|482.34|482.05|480.65|483.98|482.58|479.63|478.23|0
1726024800000|2024-09-11 03:20:00|481.8|480.4|481.07|479.67|481.8|480.4|480.35|478.95|0
1726025100000|2024-09-11 03:25:00|480.83|479.43|481.8|480.4|482.16|480.76|480.35|478.95|0
1726025400000|2024-09-11 03:30:00|482.04|480.64|478.89|477.49|482.04|480.64|478.65|477.25|0
1726025700000|2024-09-11 03:35:00|479.13|477.73|480.1|478.7|480.58|479.18|478.65|477.25|0
1726026000000|2024-09-11 03:40:00|479.97|478.57|479.97|478.57|480.58|479.18|479.61|478.21|0
1726026300000|2024-09-11 03:45:00|480.09|478.69|481.17|479.77|481.78|480.38|479.61|478.21|0
1726026600000|2024-09-11 03:50:00|481.06|479.66|481.05|479.65|481.78|480.38|480.57|479.17|0
1726026900000|2024-09-11 03:55:00|481.3|479.9|481.54|480.14|482.75|481.35|481.29|479.89|0
1726027200000|2024-09-11 04:00:00|481.29|479.89|480.08|478.68|482.02|480.62|480.08|478.68|0
1726027500000|2024-09-11 04:05:00|479.84|478.44|479.35|477.95|480.08|478.68|478.87|477.47|0
1726027800000|2024-09-11 04:10:00|479.23|477.83|480.07|478.67|480.07|478.67|478.38|476.98|0
1726028100000|2024-09-11 04:15:00|480.32|478.92|479.47|478.07|480.8|479.4|478.75|477.35|0
1726028400000|2024-09-11 04:20:00|479.23|477.83|479.23|477.83|479.47|478.07|477.78|476.38|0
1726028700000|2024-09-11 04:25:00|478.98|477.58|481.27|479.87|481.27|479.87|478.74|477.34|0
1726029000000|2024-09-11 04:30:00|481.16|479.76|479.94|478.54|481.16|479.76|479.7|478.3|0
1726029300000|2024-09-11 04:35:00|479.7|478.3|478.97|477.57|479.94|478.54|478.73|477.33|0
1726029600000|2024-09-11 04:40:00|479.22|477.82|479.09|477.69|479.22|477.82|478.49|477.09|0
1726029900000|2024-09-11 04:45:00|478.97|477.57|478|476.6|478.97|477.57|477.76|476.36|0
1726030200000|2024-09-11 04:50:00|477.88|476.48|478.48|477.08|478.48|477.08|477.52|476.12|0
1726030500000|2024-09-11 04:55:00|478.72|477.32|479.32|477.92|479.92|478.52|477.33|475.93|0
1726030800000|2024-09-11 05:00:00|479.19|477.79|479.43|478.03|479.56|478.16|478.59|477.19|0
1726031100000|2024-09-11 05:05:00|479.31|477.91|478.94|477.54|479.8|478.4|478.83|477.43|0
1726031400000|2024-09-11 05:10:00|478.83|477.43|478.34|476.94|479.55|478.15|478.34|476.94|0
1726031700000|2024-09-11 05:15:00|478.58|477.18|477.13|475.73|479.31|477.91|476.89|475.49|0
1726032000000|2024-09-11 05:20:00|476.89|475.49|476.89|475.49|477.61|476.21|476.4|475|0
1726032300000|2024-09-11 05:25:00|476.76|475.36|475.19|473.79|477.13|475.73|474.95|473.55|0
1726032600000|2024-09-11 05:30:00|475.07|473.67|479.53|478.13|480.02|478.62|474.95|473.55|0
1726032900000|2024-09-11 05:35:00|479.65|478.25|476.03|474.63|480.02|478.62|475.91|474.51|0
1726033200000|2024-09-11 05:40:00|475.91|474.51|478.32|476.92|479.29|477.89|475.91|474.51|0
1726033500000|2024-09-11 05:45:00|478.08|476.68|479.77|478.37|480.01|478.61|477.95|476.55|0
1726033800000|2024-09-11 05:50:00|479.88|478.48|480|478.6|480.97|479.57|479.52|478.12|0
1726034100000|2024-09-11 05:55:00|479.76|478.36|482.17|480.77|482.42|481.02|479.52|478.12|0
1726034400000|2024-09-11 06:00:00|481.93|480.53|481.69|480.29|482.9|481.5|480.72|479.32|0
1726034700000|2024-09-11 06:05:00|481.45|480.05|483.13|481.73|483.38|481.98|480.96|479.56|0
1726035000000|2024-09-11 06:10:00|482.89|481.49|484.82|483.42|484.82|483.42|482.89|481.49|0
1726035300000|2024-09-11 06:15:00|485.07|483.67|486.51|485.11|487.73|486.33|485.07|483.67|0
1726035600000|2024-09-11 06:20:00|486.76|485.36|487.48|486.08|487.97|486.57|486.76|485.36|0
1726035900000|2024-09-11 06:25:00|487.24|485.84|488.93|487.53|489.66|488.26|487.24|485.84|0
1726036200000|2024-09-11 06:30:00|488.8|487.4|492.26|490.86|492.26|490.86|488.69|487.29|0
1726036500000|2024-09-11 06:35:00|492.02|490.62|490.08|488.68|492.86|491.46|489.83|488.43|0
1726036800000|2024-09-11 06:40:00|490.32|488.92|490.56|489.16|491.77|490.37|489.83|488.43|0
1726037100000|2024-09-11 06:45:00|490.67|489.27|490.55|489.15|491.04|489.64|489.34|487.94|0
1726037400000|2024-09-11 06:50:00|490.8|489.4|491.76|490.36|492.49|491.09|490.55|489.15|0
1726037700000|2024-09-11 06:55:00|491.52|490.12|489.82|488.42|491.52|490.12|489.82|488.42|0
1726038000000|2024-09-11 07:00:00|490.55|489.15|492|490.6|492.24|490.84|489.33|487.93|0
1726038300000|2024-09-11 07:05:00|492.24|490.84|492.48|491.08|493.21|491.81|491.27|489.87|0
1726038600000|2024-09-11 07:10:00|492.72|491.32|492.96|491.56|494.18|492.78|491.51|490.11|0
1726038900000|2024-09-11 07:15:00|493.21|491.81|494.66|493.26|498.06|496.66|492.96|491.56|0
1726039200000|2024-09-11 07:20:00|494.9|493.5|493.44|492.04|495.63|494.23|492.47|491.07|0
1726039500000|2024-09-11 07:25:00|493.56|492.16|494.53|493.13|494.9|493.5|492.47|491.07|0
1726039800000|2024-09-11 07:30:00|494.41|493.01|494.77|493.37|496.59|495.19|494.41|493.01|0
1726040100000|2024-09-11 07:35:00|494.89|493.49|494.65|493.25|495.38|493.98|493.92|492.52|0
1726040400000|2024-09-11 07:40:00|494.4|493|493.67|492.27|495.62|494.22|492.95|491.55|0
1726040700000|2024-09-11 07:45:00|493.43|492.03|492.5|491.1|494.16|492.76|491.97|490.57|0
1726041000000|2024-09-11 07:50:00|492.74|491.34|495.17|493.77|495.17|493.77|492.02|490.62|0
1726041300000|2024-09-11 07:55:00|494.92|493.52|494.92|493.52|495.41|494.01|493.23|491.83|0
1726041600000|2024-09-11 08:00:00|494.55|493.15|492.49|491.09|495.41|494.01|492.49|491.09|0
1726041900000|2024-09-11 08:05:00|492.73|491.33|494.67|493.27|495.4|494|492.73|491.33|0
1726042200000|2024-09-11 08:10:00|494.92|493.52|491.52|490.12|495.16|493.76|490.79|489.39|0
1726042500000|2024-09-11 08:15:00|491.76|490.36|493.21|491.81|493.94|492.54|490.55|489.15|0
1726042800000|2024-09-11 08:20:00|493.45|492.05|493.27|491.87|494.91|493.51|492.42|491.02|0
1726043100000|2024-09-11 08:25:00|493.39|491.99|494.12|492.72|494.61|493.21|493.39|491.99|0
1726043400000|2024-09-11 08:30:00|494.36|492.96|489.26|487.86|494.36|492.96|488.78|487.38|0
1726043700000|2024-09-11 08:35:00|489.02|487.62|488.05|486.65|489.75|488.35|487.81|486.41|0
1726044000000|2024-09-11 08:40:00|487.81|486.41|485.61|484.21|487.81|486.41|484.88|483.48|0
1726044300000|2024-09-11 08:45:00|485.37|483.97|487.55|486.15|487.79|486.39|483.19|481.79|0
1726044600000|2024-09-11 08:50:00|487.66|486.26|484.15|482.75|488.03|486.63|483.78|482.38|0
1726044900000|2024-09-11 08:55:00|483.91|482.51|484.87|483.47|486.33|484.93|483.66|482.26|0
1726045200000|2024-09-11 09:00:00|484.63|483.23|485.6|484.2|486.81|485.41|484.15|482.75|0
1726045500000|2024-09-11 09:05:00|485.84|484.44|488.5|487.1|488.5|487.1|485.35|483.95|0
1726045800000|2024-09-11 09:10:00|488.62|487.22|489.71|488.31|490.2|488.8|488.26|486.86|0
1726046100000|2024-09-11 09:15:00|489.23|487.83|488.01|486.61|489.23|487.83|487.77|486.37|0
1726046400000|2024-09-11 09:20:00|487.77|486.37|484.62|483.22|488.01|486.61|484.37|482.97|0
1726046700000|2024-09-11 09:25:00|484.37|482.97|485.34|483.94|485.83|484.43|482.19|480.79|0
1726047000000|2024-09-11 09:30:00|485.1|483.7|488.49|487.09|489.22|487.82|485.1|483.7|0
1726047300000|2024-09-11 09:35:00|488.73|487.33|488.73|487.33|489.94|488.54|488.73|487.33|0
1726047600000|2024-09-11 09:40:00|489.21|487.81|487.63|486.23|489.45|488.05|487.27|485.87|0
1726047900000|2024-09-11 09:45:00|487.75|486.35|488.72|487.32|489.45|488.05|485.57|484.17|0
1726048200000|2024-09-11 09:50:00|488.84|487.44|491.14|489.74|491.39|489.99|488.72|487.32|0
1726048500000|2024-09-11 09:55:00|490.9|489.5|492.11|490.71|492.84|491.44|490.9|489.5|0
1726048800000|2024-09-11 10:00:00|492.6|491.2|493.32|491.92|493.57|492.17|491.87|490.47|0
1726049100000|2024-09-11 10:05:00|493.81|492.41|490.65|489.25|494.29|492.89|490.41|489.01|0
1726049400000|2024-09-11 10:10:00|490.41|489.01|492.1|490.7|492.1|490.7|489.79|488.39|0
1726049700000|2024-09-11 10:15:00|491.86|490.46|493.31|491.91|493.32|491.92|491.13|489.73|0
1726050000000|2024-09-11 10:20:00|493.19|491.79|491.85|490.45|493.31|491.91|491.61|490.21|0
1726050300000|2024-09-11 10:25:00|491.61|490.21|488.94|487.54|491.61|490.21|487.97|486.57|0
1726050600000|2024-09-11 10:30:00|488.7|487.3|490.02|488.62|491.61|490.21|488.45|487.05|0
1726050900000|2024-09-11 10:35:00|490.15|488.75|492.57|491.17|492.82|491.42|490.15|488.75|0
1726051200000|2024-09-11 10:40:00|492.69|491.29|492.81|491.41|492.82|491.42|492.09|490.69|0
1726051500000|2024-09-11 10:45:00|492.57|491.17|493.05|491.65|493.54|492.14|492.33|490.93|0
1726051800000|2024-09-11 10:50:00|493.3|491.9|492.76|491.36|493.54|492.14|492.52|491.12|0
1726052100000|2024-09-11 10:55:00|493.01|491.61|492.03|490.63|493.49|492.09|491.18|489.78|0
1726052400000|2024-09-11 11:00:00|493|491.6|492.76|491.36|493.73|492.33|490.82|489.42|0
1726052700000|2024-09-11 11:05:00|492.88|491.48|491.05|489.65|492.88|491.48|490.33|488.93|0
1726053000000|2024-09-11 11:10:00|491.3|489.9|493|491.6|493.48|492.08|491.3|489.9|0
1726053300000|2024-09-11 11:15:00|493.24|491.84|493.72|492.32|493.72|492.32|492.99|491.59|0
1726053600000|2024-09-11 11:20:00|493.48|492.08|493.48|492.08|494.21|492.81|493.24|491.84|0
1726053900000|2024-09-11 11:25:00|492.99|491.59|493.23|491.83|493.47|492.07|492.26|490.86|0
1726054200000|2024-09-11 11:30:00|493.47|492.07|494.69|493.29|494.69|493.29|493.23|491.83|0
1726054500000|2024-09-11 11:35:00|494.44|493.04|499.3|497.9|499.3|497.9|493.71|492.31|0
1726054800000|2024-09-11 11:40:00|499.55|498.15|498.08|496.68|499.55|498.15|497.6|496.2|0
1726055100000|2024-09-11 11:45:00|497.84|496.44|499.06|497.66|499.06|497.66|497.84|496.44|0
1726055400000|2024-09-11 11:50:00|499.3|497.9|499.3|497.9|499.78|498.38|498.68|497.28|0
1726055700000|2024-09-11 11:55:00|499.05|497.65|498.56|497.16|499.05|497.65|496.86|495.46|0
1726056000000|2024-09-11 12:00:00|498.81|497.41|496.86|495.46|498.81|497.41|496.37|494.97|0
1726056300000|2024-09-11 12:05:00|497.1|495.7|498.56|497.16|499.05|497.65|496.86|495.46|0
1726056600000|2024-09-11 12:10:00|498.43|497.03|499.26|497.86|500.02|498.62|498.07|496.67|0
1726056900000|2024-09-11 12:15:00|498.78|497.38|500.24|498.84|500.24|498.84|497.8|496.4|0
1726057200000|2024-09-11 12:20:00|499.99|498.59|499.02|497.62|500.48|499.08|498.04|496.64|0
1726057500000|2024-09-11 12:25:00|498.77|497.37|499.99|498.59|500.96|499.56|498.53|497.13|0
1726057800000|2024-09-11 12:30:00|500.23|498.83|482.62|481.22|500.23|498.83|472.32|470.92|0
1726058100000|2024-09-11 12:35:00|481.41|480.01|486.51|485.11|490.9|489.5|479.46|478.06|0
1726058400000|2024-09-11 12:40:00|486.03|484.63|482.3|480.9|487|485.6|478.41|477.01|0
1726058700000|2024-09-11 12:45:00|483.03|481.63|489.85|488.45|491.55|490.15|483.03|481.63|0
1726059000000|2024-09-11 12:50:00|490.7|489.3|491.8|490.4|492.04|490.64|488.14|486.74|0
1726059300000|2024-09-11 12:55:00|491.91|490.51|496.92|495.52|499.6|498.2|491.55|490.15|0
1726059600000|2024-09-11 13:00:00|496.67|495.27|504.49|503.09|505.95|504.55|496.67|495.27|0
1726059900000|2024-09-11 13:05:00|504.98|503.58|502.35|500.95|504.98|503.58|501.86|500.46|0
1726060200000|2024-09-11 13:10:00|502.83|501.43|503.32|501.92|506.01|504.61|501.61|500.21|0
1726060500000|2024-09-11 13:15:00|503.19|501.79|507.47|506.07|507.72|506.32|503.08|501.68|0
1726060800000|2024-09-11 13:20:00|507.72|506.32|508.64|507.24|509.37|507.97|506.25|504.85|0
1726061100000|2024-09-11 13:25:00|508.15|506.75|502.76|501.36|508.15|506.75|500.56|499.16|0
1726061400000|2024-09-11 13:30:00|501.79|500.39|483.98|482.58|501.79|500.39|483.98|482.58|0
1726061700000|2024-09-11 13:35:00|482.27|480.87|477.36|475.96|485.86|484.46|477.36|475.96|0
1726062000000|2024-09-11 13:40:00|477.12|475.72|477.84|476.44|481.49|480.09|473.72|472.32|0
1726062300000|2024-09-11 13:45:00|478.08|476.68|470.63|469.23|478.33|476.93|467.23|465.83|0
1726062600000|2024-09-11 13:50:00|470.38|468.98|466.74|465.34|470.87|469.47|464.81|463.41|0
1726062900000|2024-09-11 13:55:00|467.23|465.83|464.01|462.61|470.14|468.74|461.88|460.48|0
1726063200000|2024-09-11 14:00:00|463.28|461.88|458.24|456.84|464|462.6|453.36|451.96|0
1726063500000|2024-09-11 14:05:00|457.27|455.87|455.58|454.18|458.48|457.08|454.85|453.45|0
1726063800000|2024-09-11 14:10:00|455.34|453.94|439.91|438.51|456.3|454.9|439.91|438.51|0
1726064100000|2024-09-11 14:15:00|437.98|436.58|432.59|431.19|440.15|438.75|432.59|431.19|0
1726064400000|2024-09-11 14:20:00|433.31|431.91|435.35|433.67|441.21|439.81|429.96|428.56|0
1726064700000|2024-09-11 14:25:00|434.39|432.71|430.81|429.13|436.54|434.86|430.57|428.89|0
1726065000000|2024-09-11 14:30:00|430.09|428.41|424.6|422.92|430.33|428.65|423.18|421.5|0
1726065300000|2024-09-11 14:35:00|425.08|423.4|426.98|425.3|431.52|429.84|424.84|423.16|0
1726065600000|2024-09-11 14:40:00|426.03|424.35|421.98|420.3|426.74|425.06|419.6|417.92|0
1726065900000|2024-09-11 14:45:00|424.22|422.82|419.07|417.67|424.69|423.29|418.12|416.72|0
1726066200000|2024-09-11 14:50:00|418.59|417.19|421.68|420.28|421.92|420.52|418.59|417.19|0
1726066500000|2024-09-11 14:55:00|421.92|420.52|429.54|428.14|429.54|428.14|418.35|416.95|0
1726066800000|2024-09-11 15:00:00|428.83|427.43|428.45|427.05|428.93|427.53|422.67|421.27|0
1726067100000|2024-09-11 15:05:00|427.48|426.08|432.78|431.38|437.86|436.46|427.48|426.08|0
1726067400000|2024-09-11 15:10:00|432.54|431.14|442.14|440.74|443.84|442.44|430.18|428.78|0
1726067700000|2024-09-11 15:15:00|441.9|440.5|441.19|439.79|444.56|443.16|439.26|437.86|0
1726068000000|2024-09-11 15:20:00|440.71|439.31|436.38|434.98|440.71|439.31|433.88|432.48|0
1726068300000|2024-09-11 15:25:00|435.65|434.25|440.67|439.27|441.15|439.75|434.87|433.47|0
1726068600000|2024-09-11 15:30:00|441.15|439.75|443.3|441.9|445.96|444.56|439.94|438.54|0
1726068900000|2024-09-11 15:35:00|443.54|442.14|456.77|455.37|457.5|456.1|443.3|441.9|0
1726069200000|2024-09-11 15:40:00|455.55|454.15|462.7|461.3|463.68|462.28|455.07|453.67|0
1726069500000|2024-09-11 15:45:00|462.94|461.54|463.92|462.52|466.85|465.45|462.7|461.3|0
1726069800000|2024-09-11 15:50:00|464.16|462.76|458.55|457.15|465.38|463.98|458.55|457.15|0
1726070100000|2024-09-11 15:55:00|458.8|457.4|460.21|458.81|461.18|459.78|446.56|445.16|0
1726070400000|2024-09-11 16:00:00|460.94|459.54|473.61|472.21|473.61|472.21|458.75|457.35|0
1726070700000|2024-09-11 16:05:00|473.85|472.45|471.57|470.17|479.23|477.83|470.84|469.44|0
1726071000000|2024-09-11 16:10:00|472.55|471.15|476.46|475.06|476.95|475.55|469.74|468.34|0
1726071300000|2024-09-11 16:15:00|477.43|476.03|477.68|476.28|477.68|476.28|472.79|471.39|0
1726071600000|2024-09-11 16:20:00|478.41|477.01|478.65|477.25|481.59|480.19|472.54|471.14|0
1726071900000|2024-09-11 16:25:00|477.67|476.27|483.05|481.65|483.3|481.9|477.43|476.03|0
1726072200000|2024-09-11 16:30:00|484.28|482.88|481.72|480.32|486.48|485.08|480.6|479.2|0
1726072500000|2024-09-11 16:35:00|481.96|480.56|487.11|485.71|488.09|486.69|480.74|479.34|0
1726072800000|2024-09-11 16:40:00|487.6|486.2|483.43|482.03|489.8|488.4|480.49|479.09|0
1726073100000|2024-09-11 16:45:00|484.41|483.01|483.43|482.03|486.12|484.72|482.45|481.05|0
1726073400000|2024-09-11 16:50:00|483.92|482.52|489.8|488.4|490.04|488.64|483.43|482.03|0
1726073700000|2024-09-11 16:55:00|489.55|488.15|488.08|486.68|490.04|488.64|484.16|482.76|0
1726074000000|2024-09-11 17:00:00|489.06|487.66|495.69|494.29|497.41|496.01|488.57|487.17|0
1726074300000|2024-09-11 17:05:00|495.93|494.53|499.13|497.73|504.29|502.89|494.95|493.55|0
1726074600000|2024-09-11 17:10:00|500.11|498.71|503.06|501.66|506.5|505.1|500.11|498.71|0
1726074900000|2024-09-11 17:15:00|503.8|502.4|501.09|499.69|504.04|502.64|500.36|498.96|0
1726075200000|2024-09-11 17:20:00|501.34|499.94|497.65|496.25|501.34|499.94|496.67|495.27|0
1726075500000|2024-09-11 17:25:00|497.9|496.5|503.55|502.15|505.76|504.36|497.16|495.76|0
1726075800000|2024-09-11 17:30:00|504.29|502.89|506.25|504.85|507.24|505.84|503.3|501.9|0
1726076100000|2024-09-11 17:35:00|506.01|504.61|507.23|505.83|507.48|506.08|504.28|502.88|0
1726076400000|2024-09-11 17:40:00|507.48|506.08|510.68|509.28|511.17|509.77|507.48|506.08|0
1726076700000|2024-09-11 17:45:00|510.43|509.03|521.02|519.62|521.02|519.62|510.43|509.03|0
1726077000000|2024-09-11 17:50:00|520.78|519.38|514.37|512.97|522.5|521.1|513.38|511.98|0
1726077300000|2024-09-11 17:55:00|514.86|513.46|514.61|513.21|515.85|514.45|508.95|507.55|0
1726077600000|2024-09-11 18:00:00|514.12|512.72|516.83|515.43|517.57|516.17|512.64|511.24|0
1726077900000|2024-09-11 18:05:00|516.58|515.18|517.93|516.53|519.9|518.5|514.86|513.46|0
1726078200000|2024-09-11 18:10:00|518.18|516.78|515.96|514.56|520.39|518.99|515.22|513.82|0
1726078500000|2024-09-11 18:15:00|515.71|514.31|514.73|513.33|518.67|517.27|512.27|510.87|0
1726078800000|2024-09-11 18:20:00|514.48|513.08|520.14|518.74|520.14|518.74|514.23|512.83|0
1726079100000|2024-09-11 18:25:00|519.9|518.5|524.33|522.93|525.31|523.91|518.42|517.02|0
1726079400000|2024-09-11 18:30:00|525.07|523.67|529.75|528.35|530|528.6|524.33|522.93|0
1726079700000|2024-09-11 18:35:00|530|528.6|532.22|530.82|532.22|530.82|525.07|523.67|0
1726080000000|2024-09-11 18:40:00|532.46|531.06|537.4|536|540.86|539.46|532.46|531.06|0
1726080300000|2024-09-11 18:45:00|537.64|536.24|535.18|533.78|537.64|536.24|530.98|529.58|0
1726080600000|2024-09-11 18:50:00|535.42|534.02|527.03|525.63|535.42|534.02|527.03|525.63|0
1726080900000|2024-09-11 18:55:00|527.77|526.37|531.22|529.82|534.43|533.03|526.79|525.39|0
1726081200000|2024-09-11 19:00:00|530.11|528.71|529.39|527.99|530.98|529.58|527.17|525.77|0
1726081500000|2024-09-11 19:05:00|529.88|528.48|535.07|533.67|536.3|534.9|529.64|528.24|0
1726081800000|2024-09-11 19:10:00|535.32|533.92|537.04|535.64|539.02|537.62|533.59|532.19|0
1726082100000|2024-09-11 19:15:00|537.54|536.14|540.5|539.1|543.97|542.57|536.3|534.9|0
1726082400000|2024-09-11 19:20:00|540.75|539.35|544.95|543.55|545.45|544.05|539.76|538.36|0
1726082700000|2024-09-11 19:25:00|544.71|543.31|547.43|546.03|548.42|547.02|544.46|543.06|0
1726083000000|2024-09-11 19:30:00|547.67|546.27|548.17|546.77|548.42|547.02|543.22|541.82|0
1726083300000|2024-09-11 19:35:00|548.41|547.01|543.47|542.07|548.41|547.01|543.22|541.82|0
1726083600000|2024-09-11 19:40:00|544.21|542.81|542.29|540.89|545.69|544.29|535.87|534.47|0
1726083900000|2024-09-11 19:45:00|541.79|540.39|547.48|546.08|547.48|546.08|540.06|538.66|0
1726084200000|2024-09-11 19:50:00|545.75|544.35|554.65|553.25|554.9|553.5|542.04|540.64|0
1726084500000|2024-09-11 19:55:00|555.89|554.49|558.36|556.96|567.77|566.37|555.89|554.49|0
1726084800000|2024-09-11 20:00:00|557.87|556.47|555.64|554.24|559.35|557.95|554.9|553.5|0
1726085100000|2024-09-11 20:05:00|555.39|553.99|559.35|557.95|559.35|557.95|555.14|553.74|0
1726085400000|2024-09-11 20:10:00|559.6|558.2|558.11|556.71|563.07|561.67|557.87|556.47|0
1726085700000|2024-09-11 20:15:00|558.76|556.56|560.87|558.67|560.99|558.79|558.76|556.56|0
1726086000000|2024-09-11 20:20:00|561.12|558.92|559.63|557.43|561.61|559.41|558.39|556.19|0
1726086300000|2024-09-11 20:25:00|559.38|557.18|559.38|557.18|559.88|557.68|558.89|556.69|0
1726086600000|2024-09-11 20:30:00|559.14|556.94|559.13|556.93|560.37|558.17|558.64|556.44|0
1726086900000|2024-09-11 20:35:00|559.63|557.43|560.37|558.17|560.37|558.17|559.13|556.93|0
1726087200000|2024-09-11 20:40:00|560.12|557.92|559.13|556.93|560.12|557.92|558.64|556.44|0
1726087500000|2024-09-11 20:45:00|558.64|556.44|558.64|556.44|559.63|557.43|558.64|556.44|0
1726087800000|2024-09-11 20:50:00|558.39|556.19|559.38|557.18|559.38|557.18|558.39|556.19|0
1726088100000|2024-09-11 20:55:00|559.13|556.93|559.18|556.98|559.5|557.3|558.14|555.94|0
1726088400000|2024-09-11 21:00:00|559.22|557.02|559.26|557.06|559.38|557.18|559.14|556.94|0
1726088700000|2024-09-11 21:05:00|559.3|557.1|559.44|557.24|559.56|557.36|559.3|557.1|0
1726089000000|2024-09-11 21:10:00|559.56|557.36|558.67|556.47|559.64|557.44|558.67|556.47|0
1726089300000|2024-09-11 21:15:00|558.75|556.55|558.47|556.27|558.75|556.55|558.2|556|0
1726089600000|2024-09-11 21:20:00|558.43|556.23|558.79|556.59|558.91|556.71|558.16|555.96|0
1726089900000|2024-09-11 21:25:00|558.87|556.67|558.23|556.03|558.87|556.67|558.11|555.91|0
1726090200000|2024-09-11 21:30:00|558.19|555.99|558.11|555.91|558.23|556.03|557.99|555.79|0
1726090500000|2024-09-11 21:35:00|558.07|555.87|557.99|555.79|558.23|556.03|557.99|555.79|0
1726090800000|2024-09-11 21:40:00|558.15|555.95|558.07|555.87|558.15|555.95|558.07|555.87|0
1726091100000|2024-09-11 21:45:00|558.11|555.91|558.62|556.42|558.62|556.42|558.03|555.83|0
1726091400000|2024-09-11 21:50:00|558.55|556.35|558.43|556.23|558.86|556.66|558.43|556.23|0
1726091700000|2024-09-11 21:55:00|558.39|556.19|558.35|556.15|558.97|556.77|558.19|555.99|0
1726092000000|2024-09-11 22:00:00|559.24|557.04|557.01|554.81|559.36|557.16|556.52|554.32|0
1726092300000|2024-09-11 22:05:00|557.14|554.94|556.89|554.69|558.25|556.05|556.39|554.19|0
1726092600000|2024-09-11 22:10:00|557.14|554.94|557.14|554.94|557.63|555.43|556.89|554.69|0
1726092900000|2024-09-11 22:15:00|556.76|554.56|558|555.8|558|555.8|556.64|554.44|0
1726093200000|2024-09-11 22:20:00|558.12|555.92|557.38|555.18|558.87|556.67|557.38|555.18|0
1726093500000|2024-09-11 22:25:00|557.5|555.3|557.63|555.43|558.12|555.92|557.13|554.93|0
1726093800000|2024-09-11 22:30:00|557.87|555.67|558.37|556.17|559.11|556.91|557.63|555.43|0
1726094100000|2024-09-11 22:35:00|558.62|556.42|558.61|556.41|558.86|556.66|557.99|555.79|0
1726094400000|2024-09-11 22:40:00|558.37|556.17|558.37|556.17|558.86|556.66|558.12|555.92|0
1726094700000|2024-09-11 22:45:00|558.12|555.92|558.86|556.66|559.11|556.91|557.99|555.79|0
1726095000000|2024-09-11 22:50:00|558.61|556.41|558.61|556.41|558.61|556.41|558.36|556.16|0
1726095300000|2024-09-11 22:55:00|558.86|556.66|558.36|556.16|559.11|556.91|558.36|556.16|0
1726095600000|2024-09-11 23:00:00|558.86|556.66|558.61|556.41|559.1|556.9|558.48|556.28|0
1726095900000|2024-09-11 23:05:00|558.86|556.66|557.37|555.17|558.86|556.66|557.37|555.17|0
1726096200000|2024-09-11 23:10:00|557.62|555.42|557.87|555.67|558.11|555.91|557.62|555.42|0
1726096500000|2024-09-11 23:15:00|558.11|555.91|558.11|555.91|558.73|556.53|558.11|555.91|0
1726096800000|2024-09-11 23:20:00|558.23|556.03|558.36|556.16|558.72|556.52|558.11|555.91|0
1726097100000|2024-09-11 23:25:00|558.61|556.41|557.86|555.66|558.85|556.65|557.86|555.66|0
1726097400000|2024-09-11 23:30:00|557.61|555.41|557.86|555.66|558.11|555.91|557.37|555.17|0
1726097700000|2024-09-11 23:35:00|558.11|555.91|556.87|554.67|558.11|555.91|556.87|554.67|0
1726098000000|2024-09-11 23:40:00|556.62|554.42|557.61|555.41|557.61|555.41|556.62|554.42|0
1726098300000|2024-09-11 23:45:00|557.36|555.16|557.36|555.16|557.36|555.16|556.62|554.42|0
1726098600000|2024-09-11 23:50:00|557.12|554.92|557.12|554.92|557.61|555.41|556.87|554.67|0
1726098900000|2024-09-11 23:55:00|557.11|554.91|557.86|555.66|558.1|555.9|556.62|554.42|0
1726099200000|2024-09-12 00:00:00|558.1|555.9|558.84|556.64|559.59|557.39|556.62|554.42|0
1726099500000|2024-09-12 00:05:00|559.09|556.89|558.6|556.4|559.59|557.39|558.1|555.9|0
1726099800000|2024-09-12 00:10:00|558.84|556.64|560.33|558.13|560.57|558.37|558.6|556.4|0
1726100100000|2024-09-12 00:15:00|559.43|558.03|559.18|557.78|560.42|559.02|558.69|557.29|0
1726100400000|2024-09-12 00:20:00|558.94|557.54|559.68|558.28|560.17|558.77|558.19|556.79|0
1726100700000|2024-09-12 00:25:00|559.93|558.53|561.9|560.5|561.9|560.5|559.43|558.03|0
1726101000000|2024-09-12 00:30:00|561.78|560.38|563.39|561.99|563.64|562.24|561.66|560.26|0
1726101300000|2024-09-12 00:35:00|563.14|561.74|562.15|560.75|563.64|562.24|561.66|560.26|0
1726101600000|2024-09-12 00:40:00|562.4|561|560.91|559.51|562.4|561|560.91|559.51|0
1726101900000|2024-09-12 00:45:00|560.66|559.26|560.42|559.02|560.91|559.51|559.3|557.9|0
1726102200000|2024-09-12 00:50:00|560.17|558.77|557.94|556.54|560.91|559.51|557.69|556.29|0
1726102500000|2024-09-12 00:55:00|557.45|556.05|557.69|556.29|558.43|557.03|556.7|555.3|0
1726102800000|2024-09-12 01:00:00|557.94|556.54|556.7|555.3|558.19|556.79|555.46|554.06|0
1726103100000|2024-09-12 01:05:00|556.95|555.55|558.68|557.28|558.68|557.28|556.21|554.81|0
1726103400000|2024-09-12 01:10:00|558.43|557.03|556.45|555.05|558.43|557.03|556.45|555.05|0
1726103700000|2024-09-12 01:15:00|556.2|554.8|559.67|558.27|560.91|559.51|556.2|554.8|0
1726104000000|2024-09-12 01:20:00|559.91|558.51|559.67|558.27|560.9|559.5|559.67|558.27|0
1726104300000|2024-09-12 01:25:00|559.42|558.02|559.54|558.14|560.53|559.13|558.68|557.28|0
1726104600000|2024-09-12 01:30:00|559.67|558.27|561.89|560.49|561.89|560.49|559.42|558.02|0
1726104900000|2024-09-12 01:35:00|562.14|560.74|563.62|562.22|564.12|562.72|561.4|560|0
1726105200000|2024-09-12 01:40:00|563.38|561.98|562.63|561.23|563.87|562.47|561.89|560.49|0
1726105500000|2024-09-12 01:45:00|562.39|560.99|562.63|561.23|563.13|561.73|561.64|560.24|0
1726105800000|2024-09-12 01:50:00|562.88|561.48|561.89|560.49|562.88|561.48|561.64|560.24|0
1726106100000|2024-09-12 01:55:00|561.76|560.36|562.38|560.98|562.63|561.23|560.9|559.5|0
1726106400000|2024-09-12 02:00:00|562.14|560.74|561.64|560.24|562.88|561.48|561.39|559.99|0
1726106700000|2024-09-12 02:05:00|561.89|560.49|562.13|560.73|562.63|561.23|560.9|559.5|0
1726107000000|2024-09-12 02:10:00|561.89|560.49|560.65|559.25|561.89|560.49|560.65|559.25|0
1726107300000|2024-09-12 02:15:00|560.4|559|561.39|559.99|562.13|560.73|560.15|558.75|0
1726107600000|2024-09-12 02:20:00|561.64|560.24|563.62|562.22|564.11|562.71|561.64|560.24|0
1726107900000|2024-09-12 02:25:00|563.86|562.46|565.22|563.82|565.84|564.44|563.62|562.22|0
1726108200000|2024-09-12 02:30:00|565.35|563.95|565.1|563.7|566.34|564.94|564.85|563.45|0
1726108500000|2024-09-12 02:35:00|564.85|563.45|564.36|562.96|565.35|563.95|564.11|562.71|0
1726108800000|2024-09-12 02:40:00|564.6|563.2|564.85|563.45|565.1|563.7|564.36|562.96|0
1726109100000|2024-09-12 02:45:00|564.6|563.2|565.35|563.95|565.59|564.19|564.36|562.96|0
1726109400000|2024-09-12 02:50:00|565.1|563.7|562.87|561.47|565.1|563.7|562.13|560.73|0
1726109700000|2024-09-12 02:55:00|562.62|561.22|563.11|561.71|563.36|561.96|561.88|560.48|0
1726110000000|2024-09-12 03:00:00|562.87|561.47|562.37|560.97|563.11|561.71|561.5|560.1|0
1726110300000|2024-09-12 03:05:00|562.12|560.72|562.12|560.72|562.37|560.97|561.38|559.98|0
1726110600000|2024-09-12 03:10:00|562.37|560.97|563.11|561.71|563.97|562.57|561.87|560.47|0
1726110900000|2024-09-12 03:15:00|562.86|561.46|562.62|561.22|563.11|561.71|561.13|559.73|0
1726111200000|2024-09-12 03:20:00|562.49|561.09|563.85|562.45|564.1|562.7|562.37|560.97|0
1726111500000|2024-09-12 03:25:00|564.1|562.7|563.36|561.96|564.47|563.07|563.36|561.96|0
1726111800000|2024-09-12 03:30:00|563.48|562.08|563.85|562.45|563.85|562.45|562.86|561.46|0
1726112100000|2024-09-12 03:35:00|564.1|562.7|566.08|564.68|566.33|564.93|564.1|562.7|0
1726112400000|2024-09-12 03:40:00|566.33|564.93|566.33|564.93|566.69|565.29|565.83|564.43|0
1726112700000|2024-09-12 03:45:00|566.57|565.17|566.82|565.42|567.07|565.67|566.33|564.93|0
1726113000000|2024-09-12 03:50:00|566.94|565.54|567.81|566.41|568.31|566.91|566.69|565.29|0
1726113300000|2024-09-12 03:55:00|568.06|566.66|568.18|566.78|568.31|566.91|567.56|566.16|0
1726113600000|2024-09-12 04:00:00|568.06|566.66|568.31|566.91|568.42|567.02|567.31|565.91|0
1726113900000|2024-09-12 04:05:00|568.06|566.66|567.81|566.41|568.55|567.15|567.81|566.41|0
1726114200000|2024-09-12 04:10:00|567.56|566.16|569.54|568.14|569.54|568.14|567.56|566.16|0
1726114500000|2024-09-12 04:15:00|569.29|567.89|567.68|566.28|569.29|567.89|567.56|566.16|0
1726114800000|2024-09-12 04:20:00|567.81|566.41|568.8|567.4|569.05|567.65|567.31|565.91|0
1726115100000|2024-09-12 04:25:00|568.55|567.15|569.04|567.64|569.05|567.65|568.3|566.9|0
1726115400000|2024-09-12 04:30:00|569.29|567.89|569.79|568.39|569.79|568.39|568.8|567.4|0
1726115700000|2024-09-12 04:35:00|570.03|568.63|570.03|568.63|570.9|569.5|569.91|568.51|0
1726116000000|2024-09-12 04:40:00|570.28|568.88|570.79|569.39|571.04|569.64|570.17|568.77|0
1726116300000|2024-09-12 04:45:00|570.67|569.27|570.79|569.39|570.79|569.39|570.05|568.65|0
1726116600000|2024-09-12 04:50:00|570.91|569.51|569.8|568.4|571.04|569.64|569.31|567.91|0
1726116900000|2024-09-12 04:55:00|569.55|568.15|570.54|569.14|570.54|569.14|569.55|568.15|0
1726117200000|2024-09-12 05:00:00|570.3|568.9|570.05|568.65|570.3|568.9|569.8|568.4|0
1726117500000|2024-09-12 05:05:00|570.3|568.9|570.54|569.14|570.54|569.14|569.55|568.15|0
1726117800000|2024-09-12 05:10:00|570.29|568.89|570.29|568.89|570.54|569.14|569.55|568.15|0
1726118100000|2024-09-12 05:15:00|570.54|569.14|570.79|569.39|570.79|569.39|570.29|568.89|0
1726118400000|2024-09-12 05:20:00|570.91|569.51|571.78|570.38|572.03|570.63|570.79|569.39|0
1726118700000|2024-09-12 05:25:00|572.03|570.63|572.52|571.12|572.77|571.37|572.03|570.63|0
1726119000000|2024-09-12 05:30:00|572.27|570.87|571.53|570.13|572.77|571.37|571.53|570.13|0
1726119300000|2024-09-12 05:35:00|571.4|570|570.04|568.64|571.4|570|569.05|567.65|0
1726119600000|2024-09-12 05:40:00|570.29|568.89|571.03|569.63|571.28|569.88|570.04|568.64|0
1726119900000|2024-09-12 05:45:00|570.54|569.14|571.53|570.13|571.53|570.13|570.29|568.89|0
1726120200000|2024-09-12 05:50:00|571.78|570.38|570.54|569.14|572.77|571.37|570.54|569.14|0
1726120500000|2024-09-12 05:55:00|570.29|568.89|571.51|570.11|572.01|570.61|570.04|568.64|0
1726120800000|2024-09-12 06:00:00|571.27|569.87|572.5|571.1|573|571.6|571.27|569.87|0
1726121100000|2024-09-12 06:05:00|572.75|571.35|574.23|572.83|574.23|572.83|572.75|571.35|0
1726121400000|2024-09-12 06:10:00|574.1|572.7|573.98|572.58|574.48|573.08|573.24|571.84|0
1726121700000|2024-09-12 06:15:00|573.74|572.34|571.51|570.11|573.98|572.58|571.51|570.11|0
1726122000000|2024-09-12 06:20:00|571.76|570.36|571.03|569.63|571.76|570.36|570.04|568.64|0
1726122300000|2024-09-12 06:25:00|571.15|569.75|571.03|569.63|571.28|569.88|570.29|568.89|0
1726122600000|2024-09-12 06:30:00|571.28|569.88|571.77|570.37|572.27|570.87|571.03|569.63|0
1726122900000|2024-09-12 06:35:00|572.02|570.62|572.26|570.86|572.51|571.11|570.78|569.38|0
1726123200000|2024-09-12 06:40:00|571.52|570.12|571.27|569.87|571.77|570.37|571.03|569.63|0
1726123500000|2024-09-12 06:45:00|571.03|569.63|570.28|568.88|571.27|569.87|569.3|567.9|0
1726123800000|2024-09-12 06:50:00|570.53|569.13|570.28|568.88|572.01|570.61|570.28|568.88|0
1726124100000|2024-09-12 06:55:00|569.79|568.39|568.3|566.9|570.28|568.88|567.56|566.16|0
1726124400000|2024-09-12 07:00:00|568.06|566.66|570.53|569.13|572.01|570.61|568.06|566.66|0
1726124700000|2024-09-12 07:05:00|571.02|569.62|569.78|568.38|572.01|570.61|569.04|567.64|0
1726125000000|2024-09-12 07:10:00|569.66|568.26|570.77|569.37|572.26|570.86|569.54|568.14|0
1726125300000|2024-09-12 07:15:00|570.53|569.13|567.31|565.91|571.39|569.99|567.31|565.91|0
1726125600000|2024-09-12 07:20:00|567.56|566.16|569.78|568.38|572.5|571.1|567.56|566.16|0
1726125900000|2024-09-12 07:25:00|570.77|569.37|576.95|575.55|578.19|576.79|570.28|568.88|0
1726126200000|2024-09-12 07:30:00|576.46|575.06|574.23|572.83|577.45|576.05|571.26|569.86|0
1726126500000|2024-09-12 07:35:00|573.98|572.58|572.75|571.35|574.97|573.57|571.26|569.86|0
1726126800000|2024-09-12 07:40:00|572.99|571.59|572.5|571.1|573.98|572.58|571.51|570.11|0
1726127100000|2024-09-12 07:45:00|571.76|570.36|570.76|569.36|573.24|571.84|569.53|568.13|0
1726127400000|2024-09-12 07:50:00|571.01|569.61|569.53|568.13|572.25|570.85|569.15|567.75|0
1726127700000|2024-09-12 07:55:00|569.15|567.75|567.55|566.15|570.02|568.62|566.31|564.91|0
1726128000000|2024-09-12 08:00:00|567.67|566.27|565.07|563.67|567.67|566.27|563.1|561.7|0
1726128300000|2024-09-12 08:05:00|565.57|564.17|566.56|565.16|567.05|565.65|564.09|562.69|0
1726128600000|2024-09-12 08:10:00|567.05|565.65|567.79|566.39|569.28|567.88|566.31|564.91|0
1726128900000|2024-09-12 08:15:00|568.29|566.89|567.05|565.65|568.78|567.38|566.67|565.27|0
1726129200000|2024-09-12 08:20:00|566.8|565.4|567.79|566.39|567.79|566.39|565.56|564.16|0
1726129500000|2024-09-12 08:25:00|568.04|566.64|566.06|564.66|568.28|566.88|565.56|564.16|0
1726129800000|2024-09-12 08:30:00|565.81|564.41|569.27|567.87|569.52|568.12|565.07|563.67|0
1726130100000|2024-09-12 08:35:00|569.52|568.12|569.52|568.12|570.51|569.11|568.28|566.88|0
1726130400000|2024-09-12 08:40:00|569.76|568.36|572.48|571.08|573.97|572.57|569.02|567.62|0
1726130700000|2024-09-12 08:45:00|572.73|571.33|571|569.6|572.98|571.58|570.01|568.61|0
1726131000000|2024-09-12 08:50:00|571.25|569.85|570.5|569.1|571.25|569.85|569.02|567.62|0
1726131300000|2024-09-12 08:55:00|570.01|568.61|570.01|568.61|571|569.6|568.77|567.37|0
1726131600000|2024-09-12 09:00:00|569.76|568.36|569.76|568.36|570.75|569.35|568.64|567.24|0
1726131900000|2024-09-12 09:05:00|569.51|568.11|574.46|573.06|574.46|573.06|569.51|568.11|0
1726132200000|2024-09-12 09:10:00|574.71|573.31|575.45|574.05|575.69|574.29|574.21|572.81|0
1726132500000|2024-09-12 09:15:00|575.69|574.29|575.2|573.8|575.69|574.29|574.82|573.42|0
1726132800000|2024-09-12 09:20:00|575.32|573.92|575.56|574.16|576.68|575.28|574.21|572.81|0
1726133100000|2024-09-12 09:25:00|575.45|574.05|575.2|573.8|575.94|574.54|573.71|572.31|0
1726133400000|2024-09-12 09:30:00|575.44|574.04|575.2|573.8|576.06|574.66|574.21|572.81|0
1726133700000|2024-09-12 09:35:00|575.44|574.04|572.47|571.07|575.94|574.54|572.47|571.07|0
1726134000000|2024-09-12 09:40:00|572.34|570.94|572.22|570.82|574.45|573.05|572.1|570.7|0
1726134300000|2024-09-12 09:45:00|572.1|570.7|570.49|569.09|572.97|571.57|568.76|567.36|0
1726134600000|2024-09-12 09:50:00|570.24|568.84|570|568.6|570.49|569.09|569.01|567.61|0
1726134900000|2024-09-12 09:55:00|569.75|568.35|569.99|568.59|570.49|569.09|569.5|568.1|0
1726135200000|2024-09-12 10:00:00|569.75|568.35|569.75|568.35|570.49|569.09|569.5|568.1|0
1726135500000|2024-09-12 10:05:00|569.5|568.1|570.49|569.09|570.73|569.33|569.5|568.1|0
1726135800000|2024-09-12 10:10:00|570.73|569.33|571.97|570.57|572.83|571.43|570.73|569.33|0
1726136100000|2024-09-12 10:15:00|572.22|570.82|569.99|568.59|572.22|570.82|569.49|568.09|0
1726136400000|2024-09-12 10:20:00|569.74|568.34|569.74|568.34|570.48|569.08|569|567.6|0
1726136700000|2024-09-12 10:25:00|569.49|568.09|569|567.6|569.74|568.34|568.75|567.35|0
1726137000000|2024-09-12 10:30:00|568.87|567.47|570.11|568.71|570.48|569.08|568.26|566.86|0
1726137300000|2024-09-12 10:35:00|570.23|568.83|571.72|570.32|572.46|571.06|570.23|568.83|0
1726137600000|2024-09-12 10:40:00|571.47|570.07|573.7|572.3|574.19|572.79|571.47|570.07|0
1726137900000|2024-09-12 10:45:00|573.94|572.54|572.71|571.31|574.19|572.79|572.46|571.06|0
1726138200000|2024-09-12 10:50:00|572.46|571.06|572.46|571.06|572.71|571.31|570.23|568.83|0
1726138500000|2024-09-12 10:55:00|572.58|571.18|570.23|568.83|573.2|571.8|569.73|568.33|0
1726138800000|2024-09-12 11:00:00|569.98|568.58|567.77|566.37|571.22|569.82|567.53|566.13|0
1726139100000|2024-09-12 11:05:00|567.89|566.49|568.27|566.87|569.62|568.22|567.53|566.13|0
1726139400000|2024-09-12 11:10:00|568.02|566.62|569.5|568.1|570|568.6|568.02|566.62|0
1726139700000|2024-09-12 11:15:00|569.26|567.86|569.5|568.1|569.75|568.35|568.02|566.62|0
1726140000000|2024-09-12 11:20:00|569.25|567.85|569.01|567.61|569.75|568.35|568.51|567.11|0
1726140300000|2024-09-12 11:25:00|568.76|567.36|569.99|568.59|570.74|569.34|568.51|567.11|0
1726140600000|2024-09-12 11:30:00|569.75|568.35|569|567.6|569.87|568.47|568.26|566.86|0
1726140900000|2024-09-12 11:35:00|568.76|567.36|569.5|568.1|571.73|570.33|568.26|566.86|0
1726141200000|2024-09-12 11:40:00|569.75|568.35|569.74|568.34|570.98|569.58|569.5|568.1|0
1726141500000|2024-09-12 11:45:00|569.99|568.59|571.72|570.32|572.22|570.82|569.37|567.97|0
1726141800000|2024-09-12 11:50:00|571.48|570.08|573.27|571.87|573.27|571.87|570.73|569.33|0
1726142100000|2024-09-12 11:55:00|573.02|571.62|573.51|572.11|573.76|572.36|571.78|570.38|0
1726142400000|2024-09-12 12:00:00|573.76|572.36|574.25|572.85|575.49|574.09|573.51|572.11|0
1726142700000|2024-09-12 12:05:00|574.01|572.61|574.5|573.1|574.5|573.1|573.26|571.86|0
1726143000000|2024-09-12 12:10:00|574.25|572.85|574.12|572.72|574.5|573.1|572.77|571.37|0
1726143300000|2024-09-12 12:15:00|574.01|572.61|575.24|573.84|576.23|574.83|572.52|571.12|0
1726143600000|2024-09-12 12:20:00|575.11|573.71|575.48|574.08|576.73|575.33|573.99|572.59|0
1726143900000|2024-09-12 12:25:00|575.72|574.32|575.84|574.44|576.58|575.18|574.49|573.09|0
1726144200000|2024-09-12 12:30:00|576.09|574.69|567.43|566.03|580.54|579.14|566.82|565.42|0
1726144500000|2024-09-12 12:35:00|567.56|566.16|564.59|563.19|568.79|567.39|563.85|562.45|0
1726144800000|2024-09-12 12:40:00|564.09|562.69|571.25|569.85|571.5|570.1|563.85|562.45|0
1726145100000|2024-09-12 12:45:00|571.5|570.1|569.27|567.87|574.96|573.56|568.28|566.88|0
1726145400000|2024-09-12 12:50:00|568.53|567.13|567.04|565.64|568.53|567.13|565.06|563.66|0
1726145700000|2024-09-12 12:55:00|567.16|565.76|565.67|564.27|567.78|566.38|565.31|563.91|0
1726146000000|2024-09-12 13:00:00|565.56|564.16|567.53|566.13|568.15|566.75|564.81|563.41|0
1726146300000|2024-09-12 13:05:00|568.03|566.63|569.76|568.36|570.75|569.35|567.78|566.38|0
1726146600000|2024-09-12 13:10:00|570.01|568.61|568.27|566.87|571.49|570.09|568.27|566.87|0
1726146900000|2024-09-12 13:15:00|568.52|567.12|566.79|565.39|570.99|569.59|566.79|565.39|0
1726147200000|2024-09-12 13:20:00|567.28|565.88|566.04|564.64|568.52|567.12|566.04|564.64|0
1726147500000|2024-09-12 13:25:00|566.41|565.01|564.31|562.91|567.28|565.88|561.84|560.44|0
1726147800000|2024-09-12 13:30:00|563.57|562.17|561.84|560.44|565.05|563.65|559.12|557.72|0
1726148100000|2024-09-12 13:35:00|561.34|559.94|561.84|560.44|567.03|565.63|559.12|557.72|0
1726148400000|2024-09-12 13:40:00|562.08|560.68|561.16|559.76|567.1|565.7|558.94|557.54|0
1726148700000|2024-09-12 13:45:00|561.66|560.26|545.47|544.07|562.37|560.97|543.36|541.96|0
1726149000000|2024-09-12 13:50:00|546.21|544.81|552.73|551.33|553.71|552.31|541.62|540.22|0
1726149300000|2024-09-12 13:55:00|551.98|550.58|551.11|549.71|552.48|551.08|547.54|546.14|0
1726149600000|2024-09-12 14:00:00|551.24|549.84|548.53|547.13|554.2|552.8|547.05|545.65|0
1726149900000|2024-09-12 14:05:00|548.77|547.37|552.47|551.07|554.2|552.8|548.28|546.88|0
1726150200000|2024-09-12 14:10:00|552.72|551.32|567.98|566.58|568.47|567.07|552.47|551.07|0
1726150500000|2024-09-12 14:15:00|567.73|566.33|572.18|570.78|573.17|571.77|565.01|563.61|0
1726150800000|2024-09-12 14:20:00|571.69|570.29|569.71|568.31|573.17|571.77|567.48|566.08|0
1726151100000|2024-09-12 14:25:00|570.2|568.8|571.69|570.29|572.43|571.03|569.71|568.31|0
1726151400000|2024-09-12 14:30:00|571.44|570.04|574.9|573.5|576.14|574.74|570.45|569.05|0
1726151700000|2024-09-12 14:35:00|574.41|573.01|565.74|564.34|574.41|573.01|557.33|555.93|0
1726152000000|2024-09-12 14:40:00|565.99|564.59|569.45|568.05|570.69|569.29|564.51|563.11|0
1726152300000|2024-09-12 14:45:00|568.46|567.06|569.7|568.3|570.2|568.8|565.49|564.09|0
1726152600000|2024-09-12 14:50:00|568.96|567.56|567.94|566.54|570.2|568.8|566.48|565.08|0
1726152900000|2024-09-12 14:55:00|568.56|567.16|558.15|556.75|571.9|570.5|556.84|555.44|0
1726153200000|2024-09-12 15:00:00|557.9|556.5|566.2|564.8|566.44|565.04|554.82|553.42|0
1726153500000|2024-09-12 15:05:00|565.95|564.55|568.42|567.02|569.91|568.51|565.95|564.55|0
1726153800000|2024-09-12 15:10:00|568.18|566.78|577.84|576.44|579.57|578.17|566.94|565.54|0
1726154100000|2024-09-12 15:15:00|577.34|575.94|570.03|568.63|577.59|576.19|567.19|565.79|0
1726154400000|2024-09-12 15:20:00|570.16|568.76|568.67|567.27|571.39|569.99|565.7|564.3|0
1726154700000|2024-09-12 15:25:00|568.92|567.52|562.75|561.35|569.41|568.01|561.49|560.09|0
1726155000000|2024-09-12 15:30:00|563.5|562.1|564.49|563.09|567.21|565.81|561.52|560.12|0
1726155300000|2024-09-12 15:35:00|563.99|562.59|563.99|562.59|568.69|567.29|563.25|561.85|0
1726155600000|2024-09-12 15:40:00|564.24|562.84|561.02|559.62|568.2|566.8|560.53|559.13|0
1726155900000|2024-09-12 15:45:00|561.51|560.11|559.98|558.58|561.51|560.11|557.06|555.66|0
1726156200000|2024-09-12 15:50:00|560.22|558.82|561.21|559.81|563.69|562.29|558|556.6|0
1726156500000|2024-09-12 15:55:00|560.97|559.57|558.74|557.34|561.71|560.31|556.02|554.62|0
1726156800000|2024-09-12 16:00:00|558.24|556.84|564.43|563.03|564.68|563.28|557.75|556.35|0
1726157100000|2024-09-12 16:05:00|564.18|562.78|564.43|563.03|564.92|563.52|559.72|558.32|0
1726157400000|2024-09-12 16:10:00|563.93|562.53|564.92|563.52|565.42|564.02|562.2|560.8|0
1726157700000|2024-09-12 16:15:00|565.17|563.77|566.16|564.76|566.16|564.76|563.55|562.15|0
1726158000000|2024-09-12 16:20:00|566.41|565.01|565.61|564.21|569|567.6|564.37|562.97|0
1726158300000|2024-09-12 16:25:00|566.1|564.7|567.09|565.69|568.58|567.18|565.86|564.46|0
1726158600000|2024-09-12 16:30:00|567.46|566.06|568.08|566.68|568.09|566.69|565.85|564.45|0
1726158900000|2024-09-12 16:35:00|568.33|566.93|565.85|564.45|569.57|568.17|565.48|564.08|0
1726159200000|2024-09-12 16:40:00|565.36|563.96|569.32|567.92|570.31|568.91|564.37|562.97|0
1726159500000|2024-09-12 16:45:00|569.44|568.04|571.8|570.4|571.8|570.4|568.33|566.93|0
1726159800000|2024-09-12 16:50:00|571.55|570.15|579.74|578.34|580.23|578.83|571.55|570.15|0
1726160100000|2024-09-12 16:55:00|579.98|578.58|584.42|583.02|585.66|584.26|578.25|576.85|0
1726160400000|2024-09-12 17:00:00|584.67|583.27|585.16|583.76|586.41|585.01|583.68|582.28|0
1726160700000|2024-09-12 17:05:00|585.66|584.26|586.4|585|587.65|586.25|583.92|582.52|0
1726161000000|2024-09-12 17:10:00|586.65|585.25|587.65|586.25|588.26|586.86|585.16|583.76|0
1726161300000|2024-09-12 17:15:00|588.14|586.74|588.89|587.49|589.88|588.48|587.64|586.24|0
1726161600000|2024-09-12 17:20:00|588.39|586.99|593.38|591.98|593.63|592.23|585.66|584.26|0
1726161900000|2024-09-12 17:25:00|593.63|592.23|591.89|590.49|594.12|592.72|590.9|589.5|0
1726162200000|2024-09-12 17:30:00|592.39|590.99|593.63|592.23|593.87|592.47|590.65|589.25|0
1726162500000|2024-09-12 17:35:00|593.87|592.47|598.1|596.7|598.1|596.7|593.38|591.98|0
1726162800000|2024-09-12 17:40:00|597.6|596.2|597.85|596.45|598.59|597.19|596.36|594.96|0
1726163100000|2024-09-12 17:45:00|598.1|596.7|601.32|599.92|601.57|600.17|597.85|596.45|0
1726163400000|2024-09-12 17:50:00|601.08|599.68|604.55|603.15|605.05|603.65|601.08|599.68|0
1726163700000|2024-09-12 17:55:00|604.8|603.4|604.8|603.4|607.04|605.64|601.57|600.17|0
1726164000000|2024-09-12 18:00:00|605.05|603.65|604.92|603.52|606.54|605.14|603.31|601.91|0
1726164300000|2024-09-12 18:05:00|604.8|603.4|598.84|597.44|604.8|603.4|597.59|596.19|0
1726164600000|2024-09-12 18:10:00|599.08|597.68|600.08|598.68|601.32|599.92|598.34|596.94|0
1726164900000|2024-09-12 18:15:00|599.83|598.43|598.83|597.43|600.82|599.42|598.34|596.94|0
1726165200000|2024-09-12 18:20:00|599.08|597.68|604.3|602.9|604.3|602.9|598.59|597.19|0
1726165500000|2024-09-12 18:25:00|603.8|602.4|604.3|602.9|605.79|604.39|603.31|601.91|0
1726165800000|2024-09-12 18:30:00|604.05|602.65|604.3|602.9|606.29|604.89|599.83|598.43|0
1726166100000|2024-09-12 18:35:00|604.42|603.02|606.04|604.64|607.03|605.63|604.42|603.02|0
1726166400000|2024-09-12 18:40:00|606.29|604.89|604.55|603.15|606.79|605.39|604.05|602.65|0
1726166700000|2024-09-12 18:45:00|604.8|603.4|601.07|599.67|605.41|604.01|600.82|599.42|0
1726167000000|2024-09-12 18:50:00|601.56|600.16|591.52|589.84|602.06|600.66|579.22|577.82|0
1726167300000|2024-09-12 18:55:00|592.02|590.34|600.71|599.03|600.96|599.28|592.02|590.34|0
1726167600000|2024-09-12 19:00:00|600.21|598.53|595.61|593.93|600.21|598.53|595.61|593.93|0
1726167900000|2024-09-12 19:05:00|596.24|594.56|599.96|598.28|601.21|599.53|596.24|594.56|0
1726168200000|2024-09-12 19:10:00|599.47|597.79|599.47|597.79|601.45|599.77|597.73|596.05|0
1726168500000|2024-09-12 19:15:00|599.71|598.03|602.94|601.26|602.94|601.26|598.72|597.04|0
1726168800000|2024-09-12 19:20:00|602.45|600.77|600.71|599.03|602.45|600.77|598.59|596.91|0
1726169100000|2024-09-12 19:25:00|600.96|599.28|601.15|599.47|601.95|600.27|597.42|595.74|0
1726169400000|2024-09-12 19:30:00|599.91|598.23|600.9|599.22|601.89|600.21|598.91|597.23|0
1726169700000|2024-09-12 19:35:00|601.15|599.47|603.14|601.46|604|602.32|601.02|599.34|0
1726170000000|2024-09-12 19:40:00|602.64|600.96|603.88|602.2|605.25|603.57|601.4|599.72|0
1726170300000|2024-09-12 19:45:00|603.63|601.95|597.42|595.74|605.13|603.45|595.93|594.25|0
1726170600000|2024-09-12 19:50:00|595.18|593.5|596.42|594.74|601.15|599.47|595.18|593.5|0
1726170900000|2024-09-12 19:55:00|599.16|597.48|604.13|602.45|604.13|602.45|597.42|595.74|0
1726171200000|2024-09-12 20:00:00|603.63|601.95|600.74|599.34|603.63|601.95|599.99|598.59|0
1726171500000|2024-09-12 20:05:00|596.51|595.11|596.01|594.61|598.5|597.1|595.02|593.62|0
1726171800000|2024-09-12 20:10:00|596.26|594.86|596.51|595.11|597.26|595.86|594.77|593.37|0
1726172100000|2024-09-12 20:15:00|597.16|594.96|598.4|596.2|598.4|596.2|596.16|593.96|0
1726172400000|2024-09-12 20:20:00|598.27|596.07|598.65|596.45|598.65|596.45|597.65|595.45|0
1726172700000|2024-09-12 20:25:00|598.4|596.2|600.51|598.31|600.89|598.69|598.4|596.2|0
1726173000000|2024-09-12 20:30:00|600.39|598.19|599.64|597.44|600.89|598.69|599.15|596.95|0
1726173300000|2024-09-12 20:35:00|599.39|597.19|599.76|597.56|600.14|597.94|599.15|596.95|0
1726173600000|2024-09-12 20:40:00|599.89|597.69|600.64|598.44|601.14|598.94|599.89|597.69|0
1726173900000|2024-09-12 20:45:00|600.39|598.19|598.15|595.95|600.39|598.19|598.15|595.95|0
1726174200000|2024-09-12 20:50:00|598.27|596.07|598.9|596.7|599.89|597.69|598.27|596.07|0
1726174500000|2024-09-12 20:55:00|598.65|596.45|596.78|594.58|599.39|597.19|596.78|594.58|0
1726174800000|2024-09-12 21:00:00|596.94|594.74|596.51|594.31|596.94|594.74|596.51|594.31|0
1726175100000|2024-09-12 21:05:00|597.05|594.85|597.64|595.44|598.28|596.08|596.67|594.47|0
1726175400000|2024-09-12 21:10:00|597.6|595.4|596.86|594.66|597.6|595.4|596.47|594.27|0
1726175700000|2024-09-12 21:15:00|596.93|594.73|598.16|595.96|598.16|595.96|596.93|594.73|0
1726176000000|2024-09-12 21:20:00|598.2|596|597.64|595.44|598.52|596.32|597.53|595.33|0
1726176300000|2024-09-12 21:25:00|598.04|595.84|598|595.8|598.44|596.24|598|595.8|0
1726176600000|2024-09-12 21:30:00|598.04|595.84|597.49|595.29|598.04|595.84|597.45|595.25|0
1726176900000|2024-09-12 21:35:00|597.72|595.52|597.49|595.29|597.76|595.56|597.49|595.29|0
1726177200000|2024-09-12 21:40:00|597.41|595.21|597.76|595.56|598.04|595.84|597.41|595.21|0
1726177500000|2024-09-12 21:45:00|597.6|595.4|597.8|595.6|597.8|595.6|597.6|595.4|0
1726177800000|2024-09-12 21:50:00|597.6|595.4|597.25|595.05|597.6|595.4|597.17|594.97|0
1726178100000|2024-09-12 21:55:00|597.29|595.09|597.49|595.29|597.64|595.44|597.09|594.89|0
1726178400000|2024-09-12 22:00:00|599.26|597.06|600.25|598.05|600.38|598.18|598.39|596.19|0
1726178700000|2024-09-12 22:05:00|600|597.8|599.39|597.19|600.63|598.43|599.14|596.94|0
1726179000000|2024-09-12 22:10:00|599.64|597.44|601.25|599.05|601.38|599.18|599.64|597.44|0
1726179300000|2024-09-12 22:15:00|601.13|598.93|601.13|598.93|601.63|599.43|600.88|598.68|0
1726179600000|2024-09-12 22:20:00|601.25|599.05|600.63|598.43|601.87|599.67|600.63|598.43|0
1726179900000|2024-09-12 22:25:00|600.88|598.68|602.24|600.04|602.49|600.29|600.88|598.68|0
1726180200000|2024-09-12 22:30:00|602.12|599.92|601.87|599.67|602.87|600.67|601.87|599.67|0
1726180500000|2024-09-12 22:35:00|601.74|599.54|601.74|599.54|601.87|599.67|600.88|598.68|0
1726180800000|2024-09-12 22:40:00|601.87|599.67|602.62|600.42|602.87|600.67|601.87|599.67|0
1726181100000|2024-09-12 22:45:00|602.74|600.54|603.61|601.41|604.36|602.16|602.62|600.42|0
1726181400000|2024-09-12 22:50:00|603.37|601.17|603.86|601.66|604.11|601.91|603.37|601.17|0
1726181700000|2024-09-12 22:55:00|603.61|601.41|603.61|601.41|604.11|601.91|603.48|601.28|0
1726182000000|2024-09-12 23:00:00|603.86|601.66|605.35|603.15|605.35|603.15|603.73|601.53|0
1726182300000|2024-09-12 23:05:00|606.1|603.9|607.35|605.15|607.84|605.64|605.6|603.4|0
1726182600000|2024-09-12 23:10:00|607.22|605.02|605.85|603.65|607.35|605.15|605.85|603.65|0
1726182900000|2024-09-12 23:15:00|606.1|603.9|605.35|603.15|606.35|604.15|605.11|602.91|0
1726183200000|2024-09-12 23:20:00|605.6|603.4|605.1|602.9|605.6|603.4|604.86|602.66|0
1726183500000|2024-09-12 23:25:00|605.22|603.02|605.72|603.52|606.1|603.9|605.1|602.9|0
1726183800000|2024-09-12 23:30:00|605.6|603.4|606.35|604.15|606.35|604.15|605.6|603.4|0
1726184100000|2024-09-12 23:35:00|606.1|603.9|606.1|603.9|606.1|603.9|605.85|603.65|0
1726184400000|2024-09-12 23:40:00|605.85|603.65|607.21|605.01|607.59|605.39|605.85|603.65|0
1726184700000|2024-09-12 23:45:00|607.34|605.14|608.84|606.64|608.84|606.64|606.85|604.65|0
1726185000000|2024-09-12 23:50:00|609.09|606.89|606.1|603.9|609.33|607.13|605.85|603.65|0
1726185300000|2024-09-12 23:55:00|607.34|605.14|606.35|604.15|607.34|605.14|605.6|603.4|0
1726185600000|2024-09-13 00:00:00|606.84|604.64|605.85|603.65|607.59|605.39|605.85|603.65|0
1726185900000|2024-09-13 00:05:00|606.1|603.9|606.84|604.64|607.46|605.26|606.1|603.9|0
1726186200000|2024-09-13 00:10:00|607.09|604.89|607.59|605.39|609.08|606.88|607.09|604.89|0
1726186500000|2024-09-13 00:15:00|607.19|605.79|605.7|604.3|607.94|606.54|605.45|604.05|0
1726186800000|2024-09-13 00:20:00|605.95|604.55|607.44|606.04|607.56|606.16|604.7|603.3|0
1726187100000|2024-09-13 00:25:00|607.31|605.91|606.69|605.29|607.94|606.54|606.44|605.04|0
1726187400000|2024-09-13 00:30:00|606.44|605.04|608.93|607.53|609.43|608.03|606.44|605.04|0
1726187700000|2024-09-13 00:35:00|609.18|607.78|608.43|607.03|609.68|608.28|608.18|606.78|0
1726188000000|2024-09-13 00:40:00|608.18|606.78|608.3|606.9|609.43|608.03|608.18|606.78|0
1726188300000|2024-09-13 00:45:00|608.43|607.03|608.68|607.28|609.18|607.78|607.44|606.04|0
1726188600000|2024-09-13 00:50:00|608.93|607.53|608.05|606.65|608.93|607.53|608.05|606.65|0
1726188900000|2024-09-13 00:55:00|607.94|606.54|606.69|605.29|607.94|606.54|606.44|605.04|0
1726189200000|2024-09-13 01:00:00|607.19|605.79|604.95|603.55|607.44|606.04|604.7|603.3|0
1726189500000|2024-09-13 01:05:00|605.2|603.8|605.07|603.67|605.94|604.54|604.7|603.3|0
1726189800000|2024-09-13 01:10:00|605.2|603.8|603.95|602.55|605.2|603.8|603.7|602.3|0
1726190100000|2024-09-13 01:15:00|604.2|602.8|603.7|602.3|605.07|603.67|602.71|601.31|0
1726190400000|2024-09-13 01:20:00|603.95|602.55|604.7|603.3|604.7|603.3|602.71|601.31|0
1726190700000|2024-09-13 01:25:00|604.45|603.05|605.2|603.8|605.2|603.8|604.32|602.92|0
1726191000000|2024-09-13 01:30:00|604.95|603.55|605.2|603.8|605.2|603.8|603.95|602.55|0
1726191300000|2024-09-13 01:35:00|604.95|603.55|604.45|603.05|605.07|603.67|603.7|602.3|0
1726191600000|2024-09-13 01:40:00|604.57|603.17|604.2|602.8|605.19|603.79|603.2|601.8|0
1726191900000|2024-09-13 01:45:00|603.95|602.55|603.82|602.42|604.2|602.8|603.45|602.05|0
1726192200000|2024-09-13 01:50:00|603.7|602.3|604.95|603.55|604.95|603.55|603.7|602.3|0
1726192500000|2024-09-13 01:55:00|604.7|603.3|603.7|602.3|604.82|603.42|603.45|602.05|0
1726192800000|2024-09-13 02:00:00|603.95|602.55|603.95|602.55|603.95|602.55|602.95|601.55|0
1726193100000|2024-09-13 02:05:00|603.7|602.3|604.07|602.67|604.2|602.8|603.2|601.8|0
1726193400000|2024-09-13 02:10:00|604.2|602.8|603.7|602.3|604.45|603.05|603.57|602.17|0
1726193700000|2024-09-13 02:15:00|603.57|602.17|602.21|600.81|603.7|602.3|601.96|600.56|0
1726194000000|2024-09-13 02:20:00|602.33|600.93|603.7|602.3|603.7|602.3|602.21|600.81|0
1726194300000|2024-09-13 02:25:00|603.45|602.05|603.2|601.8|603.57|602.17|602.57|601.17|0
1726194600000|2024-09-13 02:30:00|603.45|602.05|602.95|601.55|603.45|602.05|602.7|601.3|0
1726194900000|2024-09-13 02:35:00|603.07|601.67|602.32|600.92|603.2|601.8|602.21|600.81|0
1726195200000|2024-09-13 02:40:00|602.21|600.81|601.46|600.06|602.21|600.81|599.97|598.57|0
1726195500000|2024-09-13 02:45:00|601.71|600.31|601.58|600.18|601.71|600.31|600.71|599.31|0
1726195800000|2024-09-13 02:50:00|601.71|600.31|601.46|600.06|601.71|600.31|600.96|599.56|0
1726196100000|2024-09-13 02:55:00|601.21|599.81|600.71|599.31|601.71|600.31|600.71|599.31|0
1726196400000|2024-09-13 03:00:00|600.96|599.56|601.95|600.55|601.95|600.55|600.96|599.56|0
1726196700000|2024-09-13 03:05:00|602.2|600.8|603.45|602.05|603.45|602.05|602.2|600.8|0
1726197000000|2024-09-13 03:10:00|603.7|602.3|603.7|602.3|604.69|603.29|603.2|601.8|0
1726197300000|2024-09-13 03:15:00|603.95|602.55|604.19|602.79|604.44|603.04|603.7|602.3|0
1726197600000|2024-09-13 03:20:00|604.31|602.91|604.94|603.54|604.94|603.54|604.19|602.79|0
1726197900000|2024-09-13 03:25:00|604.95|603.55|604.81|603.41|606.24|604.84|604.81|603.41|0
1726198200000|2024-09-13 03:30:00|605.06|603.66|604.31|602.91|605.06|603.66|603.82|602.42|0
1726198500000|2024-09-13 03:35:00|604.43|603.03|604.81|603.41|605.18|603.78|604.31|602.91|0
1726198800000|2024-09-13 03:40:00|605.06|603.66|605.06|603.66|605.43|604.03|604.56|603.16|0
1726199100000|2024-09-13 03:45:00|605.31|603.91|605.31|603.91|605.31|603.91|604.56|603.16|0
1726199400000|2024-09-13 03:50:00|605.06|603.66|605.06|603.66|605.56|604.16|604.56|603.16|0
1726199700000|2024-09-13 03:55:00|604.93|603.53|605.31|603.91|605.56|604.16|604.81|603.41|0
1726200000000|2024-09-13 04:00:00|605.43|604.03|605.31|603.91|605.56|604.16|604.93|603.53|0
1726200300000|2024-09-13 04:05:00|605.18|603.78|604.81|603.41|605.31|603.91|604.56|603.16|0
1726200600000|2024-09-13 04:10:00|605.06|603.66|605.06|603.66|605.55|604.15|604.81|603.41|0
1726200900000|2024-09-13 04:15:00|605.31|603.91|605.3|603.9|605.55|604.15|605.3|603.9|0
1726201200000|2024-09-13 04:20:00|605.42|604.02|605.06|603.66|605.55|604.15|604.81|603.41|0
1726201500000|2024-09-13 04:25:00|604.81|603.41|605.06|603.66|605.06|603.66|604.56|603.16|0
1726201800000|2024-09-13 04:30:00|605.05|603.65|604.81|603.41|605.3|603.9|604.56|603.16|0
1726202100000|2024-09-13 04:35:00|604.56|603.16|604.81|603.41|605.55|604.15|604.56|603.16|0
1726202400000|2024-09-13 04:40:00|604.68|603.28|605.55|604.15|605.8|604.4|604.31|602.91|0
1726202700000|2024-09-13 04:45:00|605.8|604.4|605.55|604.15|605.8|604.4|605.3|603.9|0
1726203000000|2024-09-13 04:50:00|605.67|604.27|605.55|604.15|605.8|604.4|605.55|604.15|0
1726203300000|2024-09-13 04:55:00|605.67|604.27|605.3|603.9|605.8|604.4|605.05|603.65|0
1726203600000|2024-09-13 05:00:00|605.55|604.15|605.55|604.15|605.55|604.15|605.05|603.65|0
1726203900000|2024-09-13 05:05:00|605.3|603.9|608.04|606.64|608.04|606.64|605.3|603.9|0
1726204200000|2024-09-13 05:10:00|607.91|606.51|608.53|607.13|608.53|607.13|607.29|605.89|0
1726204500000|2024-09-13 05:15:00|608.65|607.25|608.28|606.88|608.65|607.25|607.54|606.14|0
1726204800000|2024-09-13 05:20:00|608.53|607.13|608.28|606.88|608.78|607.38|608.03|606.63|0
1726205100000|2024-09-13 05:25:00|608.4|607|609.03|607.63|609.03|607.63|608.03|606.63|0
1726205400000|2024-09-13 05:30:00|608.9|607.5|609.03|607.63|609.77|608.37|608.4|607|0
1726205700000|2024-09-13 05:35:00|608.78|607.38|609.28|607.88|609.28|607.88|608.28|606.88|0
1726206000000|2024-09-13 05:40:00|609.4|608|611.27|609.87|613.01|611.61|609.4|608|0
1726206300000|2024-09-13 05:45:00|610.77|609.37|609.03|607.63|610.77|609.37|609.03|607.63|0
1726206600000|2024-09-13 05:50:00|608.78|607.38|607.78|606.38|608.78|607.38|607.78|606.38|0
1726206900000|2024-09-13 05:55:00|608.03|606.63|604.55|603.15|608.03|606.63|604.55|603.15|0
1726207200000|2024-09-13 06:00:00|604.8|603.4|604.92|603.52|606.04|604.64|603.55|602.15|0
1726207500000|2024-09-13 06:05:00|604.8|603.4|603.61|602.21|605.6|604.2|603.36|601.96|0
1726207800000|2024-09-13 06:10:00|603.48|602.08|603.36|601.96|603.86|602.46|602.61|601.21|0
1726208100000|2024-09-13 06:15:00|603.11|601.71|603.36|601.96|603.86|602.46|602.61|601.21|0
1726208400000|2024-09-13 06:20:00|603.61|602.21|604.85|603.45|604.85|603.45|603.11|601.71|0
1726208700000|2024-09-13 06:25:00|604.6|603.2|603.36|601.96|604.85|603.45|603.23|601.83|0
1726209000000|2024-09-13 06:30:00|603.61|602.21|603.61|602.21|603.85|602.45|603.36|601.96|0
1726209300000|2024-09-13 06:35:00|603.72|602.32|603.6|602.2|603.85|602.45|603.6|602.2|0
1726209600000|2024-09-13 06:40:00|603.85|602.45|604.85|603.45|604.85|603.45|603.6|602.2|0
1726209900000|2024-09-13 06:45:00|604.6|603.2|604.85|603.45|605.1|603.7|604.35|602.95|0
1726210200000|2024-09-13 06:50:00|604.72|603.32|604.35|602.95|604.85|603.45|604.1|602.7|0
1726210500000|2024-09-13 06:55:00|604.22|602.82|604.6|603.2|605.09|603.69|604.1|602.7|0
1726210800000|2024-09-13 07:00:00|605.09|603.69|607.58|606.18|607.7|606.3|604.6|603.2|0
1726211100000|2024-09-13 07:05:00|607.7|606.3|609.07|607.67|610.81|609.41|607.08|605.68|0
1726211400000|2024-09-13 07:10:00|608.69|607.29|609.82|608.42|610.81|609.41|608.69|607.29|0
1726211700000|2024-09-13 07:15:00|610.06|608.66|609.57|608.17|610.06|608.66|609.07|607.67|0
1726212000000|2024-09-13 07:20:00|609.81|608.41|612.05|610.65|612.3|610.9|609.32|607.92|0
1726212300000|2024-09-13 07:25:00|611.8|610.4|613.66|612.26|615.04|613.64|610.81|609.41|0
1726212600000|2024-09-13 07:30:00|613.54|612.14|611.55|610.15|613.79|612.39|610.56|609.16|0
1726212900000|2024-09-13 07:35:00|611.42|610.02|611.8|610.4|612.55|611.15|611.31|609.91|0
1726213200000|2024-09-13 07:40:00|612.05|610.65|611.8|610.4|613.29|611.89|611.55|610.15|0
1726213500000|2024-09-13 07:45:00|612.05|610.65|609.31|607.91|612.05|610.65|609.07|607.67|0
1726213800000|2024-09-13 07:50:00|609.56|608.16|606.83|605.43|609.68|608.28|606.58|605.18|0
1726214100000|2024-09-13 07:55:00|607.08|605.68|607.07|605.67|608.32|606.92|607.07|605.67|0
1726214400000|2024-09-13 08:00:00|606.82|605.42|603.71|602.31|607.82|606.42|603.71|602.31|0
1726214700000|2024-09-13 08:05:00|603.84|602.44|607.57|606.17|607.57|606.17|603.84|602.44|0
1726215000000|2024-09-13 08:10:00|607.44|606.04|609.56|608.16|609.8|608.4|606.07|604.67|0
1726215300000|2024-09-13 08:15:00|609.8|608.4|609.55|608.15|609.8|608.4|606.82|605.42|0
1726215600000|2024-09-13 08:20:00|609.8|608.4|609.55|608.15|610.8|609.4|609.06|607.66|0
1726215900000|2024-09-13 08:25:00|609.67|608.27|608.31|606.91|609.8|608.4|608.06|606.66|0
1726216200000|2024-09-13 08:30:00|608.43|607.03|607.07|605.67|609.18|607.78|606.32|604.92|0
1726216500000|2024-09-13 08:35:00|606.94|605.54|608.43|607.03|608.56|607.16|606.32|604.92|0
1726216800000|2024-09-13 08:40:00|608.56|607.16|608.81|607.41|609.06|607.66|607.31|605.91|0
1726217100000|2024-09-13 08:45:00|608.56|607.16|611.54|610.14|611.54|610.14|608.56|607.16|0
1726217400000|2024-09-13 08:50:00|611.79|610.39|609.8|608.4|612.29|610.89|609.05|607.65|0
1726217700000|2024-09-13 08:55:00|609.67|608.27|609.05|607.65|609.8|608.4|606.82|605.42|0
1726218000000|2024-09-13 09:00:00|609.3|607.9|609.05|607.65|610.55|609.15|608.56|607.16|0
1726218300000|2024-09-13 09:05:00|609.3|607.9|611.79|610.39|612.29|610.89|609.3|607.9|0
1726218600000|2024-09-13 09:10:00|612.04|610.64|613.78|612.38|613.78|612.38|611.29|609.89|0
1726218900000|2024-09-13 09:15:00|613.28|611.88|612.28|610.88|613.9|612.5|612.04|610.64|0
1726219200000|2024-09-13 09:20:00|612.04|610.64|612.65|611.25|613.78|612.38|612.04|610.64|0
1726219500000|2024-09-13 09:25:00|612.78|611.38|613.03|611.63|613.28|611.88|612.04|610.64|0
1726219800000|2024-09-13 09:30:00|613.15|611.75|614.39|612.99|614.77|613.37|612.78|611.38|0
1726220100000|2024-09-13 09:35:00|614.52|613.12|615.52|614.12|616.01|614.61|613.78|612.38|0
1726220400000|2024-09-13 09:40:00|615.88|614.48|615.02|613.62|617.01|615.61|615.02|613.62|0
1726220700000|2024-09-13 09:45:00|615.27|613.87|615.76|614.36|618|616.6|615.02|613.62|0
1726221000000|2024-09-13 09:50:00|615.52|614.12|614.52|613.12|615.52|614.12|613.77|612.37|0
1726221300000|2024-09-13 09:55:00|614.27|612.87|614.27|612.87|614.77|613.37|613.03|611.63|0
1726221600000|2024-09-13 10:00:00|614.14|612.74|615.27|613.87|615.27|613.87|612.78|611.38|0
1726221900000|2024-09-13 10:05:00|615.39|613.99|616.26|614.86|616.51|615.11|614.77|613.37|0
1726222200000|2024-09-13 10:10:00|616.51|615.11|616.26|614.86|616.76|615.36|615.27|613.87|0
1726222500000|2024-09-13 10:15:00|616.01|614.61|614.77|613.37|616.01|614.61|614.52|613.12|0
1726222800000|2024-09-13 10:20:00|614.52|613.12|615.27|613.87|615.52|614.12|614.02|612.62|0
1726223100000|2024-09-13 10:25:00|615.52|614.12|615.77|614.37|615.89|614.49|614.28|612.88|0
1726223400000|2024-09-13 10:30:00|615.64|614.24|616.02|614.62|616.27|614.87|615.14|613.74|0
1726223700000|2024-09-13 10:35:00|615.27|613.87|613.9|612.5|616.02|614.62|613.9|612.5|0
1726224000000|2024-09-13 10:40:00|614.03|612.63|613.28|611.88|614.4|613|612.78|611.38|0
1726224300000|2024-09-13 10:45:00|613.53|612.13|614.03|612.63|614.52|613.12|613.28|611.88|0
1726224600000|2024-09-13 10:50:00|614.15|612.75|615.77|614.37|615.77|614.37|613.9|612.5|0
1726224900000|2024-09-13 10:55:00|616.02|614.62|616.02|614.62|616.02|614.62|614.52|613.12|0
1726225200000|2024-09-13 11:00:00|616.26|614.86|613.03|611.63|616.51|615.11|612.53|611.13|0
1726225500000|2024-09-13 11:05:00|613.28|611.88|612.28|610.88|613.53|612.13|612.04|610.64|0
1726225800000|2024-09-13 11:10:00|612.4|611|612.28|610.88|612.78|611.38|611.54|610.14|0
1726226100000|2024-09-13 11:15:00|612.4|611|613.53|612.13|613.53|612.13|611.04|609.64|0
1726226400000|2024-09-13 11:20:00|613.03|611.63|613.53|612.13|613.53|612.13|612.78|611.38|0
1726226700000|2024-09-13 11:25:00|613.28|611.88|614.27|612.87|614.64|613.24|613.03|611.63|0
1726227000000|2024-09-13 11:30:00|614.02|612.62|614.27|612.87|615.02|613.62|613.28|611.88|0
1726227300000|2024-09-13 11:35:00|614.02|612.62|610.04|608.64|614.27|612.87|609.3|607.9|0
1726227600000|2024-09-13 11:40:00|609.79|608.39|612.78|611.38|612.78|611.38|609.05|607.65|0
1726227900000|2024-09-13 11:45:00|613.03|611.63|612.28|610.88|613.03|611.63|611.29|609.89|0
1726228200000|2024-09-13 11:50:00|612.4|611|612.53|611.13|614.02|612.62|612.28|610.88|0
1726228500000|2024-09-13 11:55:00|612.28|610.88|613.01|611.61|613.51|612.11|611.53|610.13|0
1726228800000|2024-09-13 12:00:00|612.76|611.36|614.51|613.11|614.75|613.35|612.27|610.87|0
1726229100000|2024-09-13 12:05:00|614.26|612.86|612.51|611.11|614.38|612.98|612.27|610.87|0
1726229400000|2024-09-13 12:10:00|612.76|611.36|613.76|612.36|614.01|612.61|612.51|611.11|0
1726229700000|2024-09-13 12:15:00|613.63|612.23|614.01|612.61|615|613.6|613.63|612.23|0
1726230000000|2024-09-13 12:20:00|614.26|612.86|614.01|612.61|615.25|613.85|613.63|612.23|0
1726230300000|2024-09-13 12:25:00|613.88|612.48|613.01|611.61|614.01|612.61|612.76|611.36|0
1726230600000|2024-09-13 12:30:00|612.88|611.48|612.76|611.36|614.25|612.85|611.64|610.24|0
1726230900000|2024-09-13 12:35:00|612.51|611.11|609.28|607.88|613.26|611.86|609.28|607.88|0
1726231200000|2024-09-13 12:40:00|608.78|607.38|610.02|608.62|610.27|608.87|605.8|604.4|0
1726231500000|2024-09-13 12:45:00|609.89|608.49|612.01|610.61|612.76|611.36|609.78|608.38|0
1726231800000|2024-09-13 12:50:00|612.13|610.73|614|612.6|614.5|613.1|611.77|610.37|0
1726232100000|2024-09-13 12:55:00|613.76|612.36|613.01|611.61|615.5|614.1|613.01|611.61|0
1726232400000|2024-09-13 13:00:00|613.51|612.11|613.26|611.86|614|612.6|612.51|611.11|0
1726232700000|2024-09-13 13:05:00|613.13|611.73|614.75|613.35|615.25|613.85|612.26|610.86|0
1726233000000|2024-09-13 13:10:00|615|613.6|613.51|612.11|615|613.6|612.76|611.36|0
1726233300000|2024-09-13 13:15:00|613.75|612.35|613.26|611.86|614|612.6|612.13|610.73|0
1726233600000|2024-09-13 13:20:00|613.01|611.61|611.76|610.36|613.01|611.61|611.02|609.62|0
1726233900000|2024-09-13 13:25:00|611.51|610.11|607.78|606.38|614|612.6|607.04|605.64|0
1726234200000|2024-09-13 13:30:00|608.28|606.88|614|612.6|614.25|612.85|605.79|604.39|0
1726234500000|2024-09-13 13:35:00|614.25|612.85|614.77|613.37|616.88|615.48|613.03|611.63|0
1726234800000|2024-09-13 13:40:00|614.52|613.12|619.25|617.85|619.25|617.85|612.78|611.38|0
1726235100000|2024-09-13 13:45:00|619|617.6|622.73|621.33|623.73|622.33|617.26|615.86|0
1726235400000|2024-09-13 13:50:00|622.23|620.83|620.99|619.59|623.1|621.7|620.49|619.09|0
1726235700000|2024-09-13 13:55:00|621.11|619.71|620.61|619.21|622.73|621.33|619.5|618.1|0
1726236000000|2024-09-13 14:00:00|627.08|625.68|621.49|620.09|627.08|625.68|611.28|609.88|0
1726236300000|2024-09-13 14:05:00|621.98|620.58|622.48|621.08|623.84|622.44|617.75|616.35|0
1726236600000|2024-09-13 14:10:00|622.73|621.33|623.47|622.07|627.46|626.06|620.73|619.33|0
1726236900000|2024-09-13 14:15:00|623.22|621.82|626.71|625.31|629.2|627.8|623.22|621.82|0
1726237200000|2024-09-13 14:20:00|626.96|625.56|633.43|632.03|633.43|632.03|625.71|624.31|0
1726237500000|2024-09-13 14:25:00|633.93|632.53|622.72|621.32|634.79|633.39|621.73|620.33|0
1726237800000|2024-09-13 14:30:00|621.23|619.83|620.98|619.58|621.73|620.33|614.26|612.86|0
1726238100000|2024-09-13 14:35:00|620.73|619.33|627.95|626.55|628.2|626.8|617.99|616.59|0
1726238400000|2024-09-13 14:40:00|628.2|626.8|635.17|633.77|636.92|635.52|628.2|626.8|0
1726238700000|2024-09-13 14:45:00|635.29|633.89|633.93|632.53|636.17|634.77|631.93|630.53|0
1726239000000|2024-09-13 14:50:00|633.43|632.03|628.17|626.77|633.68|632.28|625.96|624.56|0
1726239300000|2024-09-13 14:55:00|628.67|627.27|629.79|628.39|631.66|630.26|624.93|623.53|0
1726239600000|2024-09-13 15:00:00|629.67|628.27|629.91|628.51|631.16|629.76|628.17|626.77|0
1726239900000|2024-09-13 15:05:00|630.41|629.01|627.67|626.27|631.66|630.26|627.42|626.02|0
1726240200000|2024-09-13 15:10:00|627.42|626.02|628.17|626.77|630.66|629.26|626.68|625.28|0
1726240500000|2024-09-13 15:15:00|628.42|627.02|628.17|626.77|629.91|628.51|627.42|626.02|0
1726240800000|2024-09-13 15:20:00|628.29|626.89|631.41|630.01|632.16|630.76|627.17|625.77|0
1726241100000|2024-09-13 15:25:00|631.16|629.76|629.66|628.26|632.4|631|629.17|627.77|0
1726241400000|2024-09-13 15:30:00|629.91|628.51|631.66|630.26|632.9|631.5|629.17|627.77|0
1726241700000|2024-09-13 15:35:00|631.91|630.51|630.88|629.48|633.15|631.75|628.76|627.36|0
1726242000000|2024-09-13 15:40:00|631.63|630.23|634.74|633.34|635.62|634.22|631.63|630.23|0
1726242300000|2024-09-13 15:45:00|635.12|633.72|637.36|635.96|639.11|637.71|635.12|633.72|0
1726242600000|2024-09-13 15:50:00|637.61|636.21|638.11|636.71|638.86|637.46|635.87|634.47|0
1726242900000|2024-09-13 15:55:00|638.36|636.96|637.61|636.21|639.11|637.71|636.86|635.46|0
1726243200000|2024-09-13 16:00:00|637.86|636.46|637.61|636.21|640.6|639.2|636.86|635.46|0
1726243500000|2024-09-13 16:05:00|637.36|635.96|634.62|633.22|638.61|637.21|633.37|631.97|0
1726243800000|2024-09-13 16:10:00|634.37|632.97|630.63|629.23|635.37|633.97|628.51|627.11|0
1726244100000|2024-09-13 16:15:00|630.38|628.98|629.64|628.24|630.38|628.98|627.89|626.49|0
1726244400000|2024-09-13 16:20:00|629.39|627.99|627.64|626.24|630.38|628.98|627.14|625.74|0
1726244700000|2024-09-13 16:25:00|627.89|626.49|626.89|625.49|628.89|627.49|626.64|625.24|0
1726245000000|2024-09-13 16:30:00|626.64|625.24|627.39|625.99|627.89|626.49|626.4|625|0
1726245300000|2024-09-13 16:35:00|627.14|625.74|626.89|625.49|627.39|625.99|625.15|623.75|0
1726245600000|2024-09-13 16:40:00|627.39|625.99|626.64|625.24|628.39|626.99|625.9|624.5|0
1726245900000|2024-09-13 16:45:00|626.4|625|625.4|624|626.64|625.24|624.65|623.25|0
1726246200000|2024-09-13 16:50:00|625.15|623.75|632.62|631.22|632.62|631.22|624.9|623.5|0
1726246500000|2024-09-13 16:55:00|632.87|631.47|633.12|631.72|633.37|631.97|631.13|629.73|0
1726246800000|2024-09-13 17:00:00|632.87|631.47|634.62|633.22|635.12|633.72|632.87|631.47|0
1726247100000|2024-09-13 17:05:00|634.87|633.47|635.62|634.22|637.61|636.21|634.37|632.97|0
1726247400000|2024-09-13 17:10:00|635.86|634.46|636.36|634.96|636.86|635.46|635.12|633.72|0
1726247700000|2024-09-13 17:15:00|636.61|635.21|638.11|636.71|638.61|637.21|636.11|634.71|0
1726248000000|2024-09-13 17:20:00|637.86|636.46|635.61|634.21|638.36|636.96|633.87|632.47|0
1726248300000|2024-09-13 17:25:00|635.86|634.46|638.61|637.21|639.1|637.7|635.37|633.97|0
1726248600000|2024-09-13 17:30:00|638.86|637.46|637.11|635.71|639.85|638.45|636.36|634.96|0
1726248900000|2024-09-13 17:35:00|636.61|635.21|640.85|639.45|641.6|640.2|635.37|633.97|0
1726249200000|2024-09-13 17:40:00|640.35|638.95|640.35|638.95|641.35|639.95|638.11|636.71|0
1726249500000|2024-09-13 17:45:00|639.85|638.45|640.1|638.7|641.1|639.7|639.35|637.95|0
1726249800000|2024-09-13 17:50:00|640.35|638.95|639.85|638.45|641.35|639.95|639.35|637.95|0
1726250100000|2024-09-13 17:55:00|640.1|638.7|637.11|635.71|640.1|638.7|635.86|634.46|0
1726250400000|2024-09-13 18:00:00|636.86|635.46|633.12|631.72|637.36|635.96|624.9|623.5|0
1726250700000|2024-09-13 18:05:00|632.87|631.47|639.35|637.95|641.1|639.7|632.62|631.22|0
1726251000000|2024-09-13 18:10:00|639.6|638.2|635.24|633.84|639.6|638.2|634.12|632.72|0
1726251300000|2024-09-13 18:15:00|635.36|633.96|634.99|633.59|636.11|634.71|633.12|631.72|0
1726251600000|2024-09-13 18:20:00|634.87|633.47|626.89|625.49|635.12|633.72|626.89|625.49|0
1726251900000|2024-09-13 18:25:00|626.64|625.24|625.4|624|627.64|626.24|623.65|622.25|0
1726252200000|2024-09-13 18:30:00|624.9|623.5|624.4|623|625.15|623.75|622.9|621.5|0
1726252500000|2024-09-13 18:35:00|624.9|623.5|624.15|622.75|625.64|624.24|623.4|622|0
1726252800000|2024-09-13 18:40:00|624.65|623.25|625.89|624.49|629.88|628.48|623.9|622.5|0
1726253100000|2024-09-13 18:45:00|626.14|624.74|625.15|623.75|628.88|627.48|625.15|623.75|0
1726253400000|2024-09-13 18:50:00|624.65|623.25|624.4|623|625.51|624.11|622.4|621|0
1726253700000|2024-09-13 18:55:00|623.9|622.5|625.64|624.24|625.89|624.49|623.15|621.75|0
1726254000000|2024-09-13 19:00:00|623.9|622.5|622.9|621.5|625.14|623.74|621.65|620.25|0
1726254300000|2024-09-13 19:05:00|623.15|621.75|624.14|622.74|625.89|624.49|623.15|621.75|0
1726254600000|2024-09-13 19:10:00|624.39|622.99|624.76|623.36|625.39|623.99|622.4|621|0
1726254900000|2024-09-13 19:15:00|624.64|623.24|627.63|626.23|629.13|627.73|623.89|622.49|0
1726255200000|2024-09-13 19:20:00|627.38|625.98|628.63|627.23|628.88|627.48|625.76|624.36|0
1726255500000|2024-09-13 19:25:00|628.38|626.98|629.12|627.72|630.62|629.22|626.13|624.73|0
1726255800000|2024-09-13 19:30:00|628.88|627.48|629.37|627.97|630.37|628.97|628.13|626.73|0
1726256100000|2024-09-13 19:35:00|629.62|628.22|627.63|626.23|629.62|628.22|624.64|623.24|0
1726256400000|2024-09-13 19:40:00|627.38|625.98|629.37|627.97|629.37|627.97|627.38|625.98|0
1726256700000|2024-09-13 19:45:00|629.12|627.72|629.24|627.84|631.61|630.21|628.62|627.22|0
1726257000000|2024-09-13 19:50:00|629.12|627.72|632.61|631.21|632.85|631.45|628.37|626.97|0
1726257300000|2024-09-13 19:55:00|632.85|631.45|629.86|628.46|634.35|632.95|628.87|627.47|0
1726257600000|2024-09-13 20:00:00|629.61|628.21|627.12|625.72|629.61|628.21|625.62|624.22|0
1726257900000|2024-09-13 20:05:00|627.37|625.97|629.36|627.96|629.86|628.46|627.37|625.97|0
1726258200000|2024-09-13 20:10:00|629.11|627.71|628.62|627.22|629.36|627.96|626.37|624.97|0
1726446000000|2024-09-16 00:20:00|632.09|630.69|631.34|629.94|632.09|630.69|630.85|629.45|0
1726446300000|2024-09-16 00:25:00|631.21|629.81|631.34|629.94|631.59|630.19|630.96|629.56|0
1726446600000|2024-09-16 00:30:00|631.21|629.81|631.09|629.69|631.34|629.94|630.1|628.7|0
1726446900000|2024-09-16 00:35:00|630.96|629.56|631.09|629.69|631.34|629.94|629.85|628.45|0
1726447200000|2024-09-16 00:40:00|631.34|629.94|633.58|632.18|633.58|632.18|630.1|628.7|0
1726447500000|2024-09-16 00:45:00|633.33|631.93|631.83|630.43|633.33|631.93|630.34|628.94|0
1726447800000|2024-09-16 00:50:00|631.7|630.3|629.84|628.44|632.08|630.68|629.84|628.44|0
1726448100000|2024-09-16 00:55:00|630.09|628.69|630.59|629.19|631.34|629.94|630.09|628.69|0
1726448400000|2024-09-16 01:00:00|630.46|629.06|630.34|628.94|631.33|629.93|630.09|628.69|0
1726448700000|2024-09-16 01:05:00|630.46|629.06|630.09|628.69|630.84|629.44|630.09|628.69|0
1726449000000|2024-09-16 01:10:00|630.34|628.94|629.34|627.94|630.34|628.94|628.6|627.2|0
1726449300000|2024-09-16 01:15:00|629.21|627.81|627.47|626.07|629.21|627.81|626.61|625.21|0
1726449600000|2024-09-16 01:20:00|627.6|626.2|628.59|627.19|629.09|627.69|627.6|626.2|0
1726449900000|2024-09-16 01:25:00|628.71|627.31|629.09|627.69|629.34|627.94|628.35|626.95|0
1726450200000|2024-09-16 01:30:00|628.84|627.44|630.08|628.68|630.33|628.93|628.1|626.7|0
1726450500000|2024-09-16 01:35:00|629.83|628.43|629.83|628.43|630.33|628.93|628.34|626.94|0
1726450800000|2024-09-16 01:40:00|629.59|628.19|629.58|628.18|630.58|629.18|628.96|627.56|0
1726451100000|2024-09-16 01:45:00|629.83|628.43|630.83|629.43|631.07|629.67|629.58|628.18|0
1726451400000|2024-09-16 01:50:00|630.7|629.3|631.57|630.17|632.07|630.67|630.7|629.3|0
1726451700000|2024-09-16 01:55:00|631.32|629.92|632.32|630.92|632.68|631.28|631.07|629.67|0
1726452000000|2024-09-16 02:00:00|632.56|631.16|631.94|630.54|633.06|631.66|631.82|630.42|0
1726452300000|2024-09-16 02:05:00|631.82|630.42|631.57|630.17|632.31|630.91|631.57|630.17|0
1726452600000|2024-09-16 02:10:00|631.82|630.42|632.06|630.66|632.06|630.66|631.32|629.92|0
1726452900000|2024-09-16 02:15:00|631.93|630.53|632.81|631.41|632.81|631.41|631.82|630.42|0
1726453200000|2024-09-16 02:20:00|632.93|631.53|633.06|631.66|633.55|632.15|632.06|630.66|0
1726453500000|2024-09-16 02:25:00|633.18|631.78|632.06|630.66|633.18|631.78|631.81|630.41|0
1726453800000|2024-09-16 02:30:00|632.31|630.91|630.69|629.29|632.31|630.91|630.57|629.17|0
1726454100000|2024-09-16 02:35:00|630.57|629.17|631.31|629.91|631.56|630.16|630.32|628.92|0
1726454400000|2024-09-16 02:40:00|631.56|630.16|630.81|629.41|631.81|630.41|630.69|629.29|0
1726454700000|2024-09-16 02:45:00|631.06|629.66|631.56|630.16|631.56|630.16|631.06|629.66|0
1726455000000|2024-09-16 02:50:00|631.43|630.03|631.81|630.41|631.93|630.53|631.31|629.91|0
1726455300000|2024-09-16 02:55:00|631.56|630.16|631.81|630.41|631.81|630.41|631.06|629.66|0
1726455600000|2024-09-16 03:00:00|631.93|630.53|631.06|629.66|632.3|630.9|630.93|629.53|0
1726455900000|2024-09-16 03:05:00|630.93|629.53|631.31|629.91|631.31|629.91|630.56|629.16|0
1726456200000|2024-09-16 03:10:00|631.18|629.78|633.05|631.65|633.66|632.26|631.06|629.66|0
1726456500000|2024-09-16 03:15:00|633.17|631.77|633.29|631.89|633.54|632.14|632.3|630.9|0
1726456800000|2024-09-16 03:20:00|633.17|631.77|632.3|630.9|633.41|632.01|632.05|630.65|0
1726457100000|2024-09-16 03:25:00|632.55|631.15|633.04|631.64|633.16|631.76|632.3|630.9|0
1726457400000|2024-09-16 03:30:00|633.29|631.89|633.79|632.39|633.79|632.39|632.91|631.51|0
1726457700000|2024-09-16 03:35:00|633.54|632.14|632.79|631.39|633.54|632.14|632.66|631.26|0
1726458000000|2024-09-16 03:40:00|632.66|631.26|633.04|631.64|633.04|631.64|632.54|631.14|0
1726458300000|2024-09-16 03:45:00|633.29|631.89|633.54|632.14|633.79|632.39|632.79|631.39|0
1726458600000|2024-09-16 03:50:00|633.41|632.01|633.04|631.64|633.54|632.14|632.16|630.76|0
1726458900000|2024-09-16 03:55:00|633.29|631.89|633.78|632.38|633.9|632.5|633.29|631.89|0
1726459200000|2024-09-16 04:00:00|633.9|632.5|633.04|631.64|634.03|632.63|633.04|631.64|0
1726459500000|2024-09-16 04:05:00|633.29|631.89|633.29|631.89|633.29|631.89|632.66|631.26|0
1726459800000|2024-09-16 04:10:00|633.41|632.01|633.79|632.39|633.79|632.39|633.29|631.89|0
1726460100000|2024-09-16 04:15:00|633.54|632.14|634.04|632.64|634.04|632.64|633.54|632.14|0
1726460400000|2024-09-16 04:20:00|633.91|632.51|634.04|632.64|634.04|632.64|633.29|631.89|0
1726460700000|2024-09-16 04:25:00|633.91|632.51|633.79|632.39|634.04|632.64|633.54|632.14|0
1726461000000|2024-09-16 04:30:00|633.91|632.51|633.54|632.14|633.91|632.51|633.54|632.14|0
1726461300000|2024-09-16 04:35:00|633.79|632.39|633.54|632.14|633.79|632.39|633.29|631.89|0
1726461600000|2024-09-16 04:40:00|633.65|632.25|633.53|632.13|634.03|632.63|633.53|632.13|0
1726461900000|2024-09-16 04:45:00|633.4|632|633.53|632.13|633.53|632.13|633.28|631.88|0
1726462200000|2024-09-16 04:50:00|633.78|632.38|634.03|632.63|634.03|632.63|633.53|632.13|0
1726462500000|2024-09-16 04:55:00|633.28|631.88|633.03|631.63|633.28|631.88|632.9|631.5|0
1726462800000|2024-09-16 05:00:00|633.15|631.75|633.53|632.13|633.53|632.13|633.03|631.63|0
1726463100000|2024-09-16 05:05:00|633.4|632|633.15|631.75|633.53|632.13|633.03|631.63|0
1726463400000|2024-09-16 05:10:00|633.28|631.88|632.53|631.13|633.28|631.88|632.04|630.64|0
1726463700000|2024-09-16 05:15:00|632.4|631|631.54|630.14|632.78|631.38|631.29|629.89|0
1726464000000|2024-09-16 05:20:00|631.41|630.01|631.29|629.89|631.91|630.51|631.29|629.89|0
1726464300000|2024-09-16 05:25:00|631.54|630.14|631.41|630.01|631.54|630.14|631.04|629.64|0
1726464600000|2024-09-16 05:30:00|631.54|630.14|631.17|629.77|631.54|630.14|631.04|629.64|0
1726464900000|2024-09-16 05:35:00|631.18|629.78|630.33|628.93|631.33|629.93|630.33|628.93|0
1726465200000|2024-09-16 05:40:00|630.83|629.43|630.83|629.43|631.2|629.8|630.08|628.68|0
1726465500000|2024-09-16 05:45:00|630.95|629.55|631.82|630.42|632.07|630.67|630.95|629.55|0
1726465800000|2024-09-16 05:50:00|631.69|630.29|631.57|630.17|631.69|630.29|631.08|629.68|0
1726466100000|2024-09-16 05:55:00|631.44|630.04|631.94|630.54|632.19|630.79|631.32|629.92|0
1726466400000|2024-09-16 06:00:00|631.82|630.42|630.2|628.8|632.07|630.67|630.08|628.68|0
1726466700000|2024-09-16 06:05:00|630.33|628.93|629.58|628.18|630.33|628.93|628.59|627.19|0
1726467000000|2024-09-16 06:10:00|629.33|627.93|627.59|626.19|629.33|627.93|627.46|626.06|0
1726467300000|2024-09-16 06:15:00|627.84|626.44|626.84|625.44|627.84|626.44|626.59|625.19|0
1726467600000|2024-09-16 06:20:00|627.09|625.69|626.59|625.19|627.09|625.69|625.97|624.57|0
1726467900000|2024-09-16 06:25:00|626.34|624.94|626.34|624.94|627.09|625.69|626.34|624.94|0
1726468200000|2024-09-16 06:30:00|626.46|625.06|626.84|625.44|627.09|625.69|626.34|624.94|0
1726468500000|2024-09-16 06:35:00|627.09|625.69|627.09|625.69|627.09|625.69|625.84|624.44|0
1726468800000|2024-09-16 06:40:00|627.21|625.81|626.59|625.19|627.58|626.18|626.59|625.19|0
1726469100000|2024-09-16 06:45:00|626.71|625.31|627.33|625.93|627.33|625.93|626.34|624.94|0
1726469400000|2024-09-16 06:50:00|627.09|625.69|626.84|625.44|627.83|626.43|626.59|625.19|0
1726469700000|2024-09-16 06:55:00|627.08|625.68|626.83|625.43|627.08|625.68|626.59|625.19|0
1726470000000|2024-09-16 07:00:00|626.59|625.19|626.34|624.94|626.83|625.43|625.84|624.44|0
1726470300000|2024-09-16 07:05:00|626.09|624.69|627.58|626.18|628.57|627.17|625.96|624.56|0
1726470600000|2024-09-16 07:10:00|627.83|626.43|628.07|626.67|628.57|627.17|626.83|625.43|0
1726470900000|2024-09-16 07:15:00|627.83|626.43|626.58|625.18|627.83|626.43|626.33|624.93|0
1726471200000|2024-09-16 07:20:00|626.83|625.43|627.82|626.42|628.32|626.92|626.58|625.18|0
1726471500000|2024-09-16 07:25:00|627.33|625.93|626.7|625.3|627.82|626.42|626.33|624.93|0
1726471800000|2024-09-16 07:30:00|626.58|625.18|627.82|626.42|627.82|626.42|626.33|624.93|0
1726472100000|2024-09-16 07:35:00|627.69|626.29|627.57|626.17|628.07|626.67|626.58|625.18|0
1726472400000|2024-09-16 07:40:00|627.44|626.04|628.81|627.41|629.06|627.66|627.32|625.92|0
1726472700000|2024-09-16 07:45:00|629.06|627.66|630.06|628.66|630.31|628.91|628.81|627.41|0
1726473000000|2024-09-16 07:50:00|629.81|628.41|632.05|630.65|632.05|630.65|629.56|628.16|0
1726473300000|2024-09-16 07:55:00|631.8|630.4|633.04|631.64|633.29|631.89|631.05|629.65|0
1726473600000|2024-09-16 08:00:00|632.91|631.51|636.27|634.87|636.39|634.99|631.42|630.02|0
1726473900000|2024-09-16 08:05:00|635.9|634.5|635.03|633.63|636.52|635.12|634.53|633.13|0
1726474200000|2024-09-16 08:10:00|635.15|633.75|634.78|633.38|635.78|634.38|634.03|632.63|0
1726474500000|2024-09-16 08:15:00|634.65|633.25|634.9|633.5|635.28|633.88|634.28|632.88|0
1726474800000|2024-09-16 08:20:00|635.03|633.63|636.52|635.12|636.52|635.12|634.9|633.5|0
1726475100000|2024-09-16 08:25:00|636.27|634.87|636.02|634.62|637.27|635.87|635.64|634.24|0
1726475400000|2024-09-16 08:30:00|635.89|634.49|634.53|633.13|636.39|634.99|634.53|633.13|0
1726475700000|2024-09-16 08:35:00|634.4|633|634.03|632.63|634.78|633.38|633.53|632.13|0
1726476000000|2024-09-16 08:40:00|634.28|632.88|635.02|633.62|635.27|633.87|634.15|632.75|0
1726476300000|2024-09-16 08:45:00|634.77|633.37|634.03|632.63|635.14|633.74|633.78|632.38|0
1726476600000|2024-09-16 08:50:00|634.15|632.75|635.39|633.99|635.89|634.49|633.9|632.5|0
1726476900000|2024-09-16 08:55:00|635.27|633.87|635.77|634.37|636.02|634.62|635.27|633.87|0
1726477200000|2024-09-16 09:00:00|635.52|634.12|636.26|634.86|636.26|634.86|635.14|633.74|0
1726477500000|2024-09-16 09:05:00|636.01|634.61|636.13|634.73|636.26|634.86|635.27|633.87|0
1726477800000|2024-09-16 09:10:00|636.01|634.61|638.12|636.72|638.12|636.72|636.01|634.61|0
1726478100000|2024-09-16 09:15:00|638.25|636.85|637.51|636.11|638.25|636.85|636.88|635.48|0
1726478400000|2024-09-16 09:20:00|637.38|635.98|636.01|634.61|637.51|636.11|636.01|634.61|0
1726478700000|2024-09-16 09:25:00|636.38|634.98|636.76|635.36|637.13|635.73|635.76|634.36|0
1726479000000|2024-09-16 09:30:00|636.51|635.11|637.25|635.85|637.5|636.1|636.51|635.11|0
1726479300000|2024-09-16 09:35:00|637|635.6|636.75|635.35|637.5|636.1|636.26|634.86|0
1726479600000|2024-09-16 09:40:00|636.63|635.23|635.13|633.73|636.75|635.35|635.01|633.61|0
1726479900000|2024-09-16 09:45:00|635.26|633.86|634.51|633.11|635.51|634.11|633.77|632.37|0
1726480200000|2024-09-16 09:50:00|634.76|633.36|633.77|632.37|634.88|633.48|633.77|632.37|0
1726480500000|2024-09-16 09:55:00|634.01|632.61|633.52|632.12|634.76|633.36|633.27|631.87|0
1726480800000|2024-09-16 10:00:00|633.39|631.99|631.77|630.37|633.63|632.23|631.27|629.87|0
1726481100000|2024-09-16 10:05:00|631.64|630.24|630.53|629.13|632.39|630.99|630.03|628.63|0
1726481400000|2024-09-16 10:10:00|631.02|629.62|631.27|629.87|631.64|630.24|628.04|626.64|0
1726481700000|2024-09-16 10:15:00|631.14|629.74|632.52|631.12|632.77|631.37|631.14|629.74|0
1726482000000|2024-09-16 10:20:00|632.27|630.87|630.52|629.12|632.52|631.12|630.52|629.12|0
1726482300000|2024-09-16 10:25:00|630.03|628.63|628.03|626.63|630.28|628.88|627.54|626.14|0
1726482600000|2024-09-16 10:30:00|628.53|627.13|628.4|627|629.53|628.13|628.15|626.75|0
1726482900000|2024-09-16 10:35:00|628.28|626.88|627.78|626.38|629.03|627.63|627.29|625.89|0
1726483200000|2024-09-16 10:40:00|627.54|626.14|630.02|628.62|630.02|628.62|627.54|626.14|0
1726483500000|2024-09-16 10:45:00|630.52|629.12|631.76|630.36|631.76|630.36|630.39|628.99|0
1726483800000|2024-09-16 10:50:00|631.63|630.23|632.26|630.86|632.76|631.36|631.27|629.87|0
1726484100000|2024-09-16 10:55:00|632.13|630.73|632.51|631.11|632.51|631.11|631.38|629.98|0
1726484400000|2024-09-16 11:00:00|632.01|630.61|631.01|629.61|632.51|631.11|630.77|629.37|0
1726484700000|2024-09-16 11:05:00|631.26|629.86|630.39|628.99|631.51|630.11|629.52|628.12|0
1726485000000|2024-09-16 11:10:00|630.27|628.87|630.14|628.74|631.26|629.86|629.52|628.12|0
1726485300000|2024-09-16 11:15:00|629.89|628.49|628.27|626.87|630.02|628.62|628.14|626.74|0
1726485600000|2024-09-16 11:20:00|628.52|627.12|626.53|625.13|629.39|627.99|626.53|625.13|0
1726485900000|2024-09-16 11:25:00|626.65|625.25|627.77|626.37|627.77|626.37|626.03|624.63|0
1726486200000|2024-09-16 11:30:00|627.53|626.13|627.52|626.12|628.02|626.62|626.53|625.13|0
1726486500000|2024-09-16 11:35:00|627.64|626.24|627.77|626.37|628.39|626.99|627.03|625.63|0
1726486800000|2024-09-16 11:40:00|627.89|626.49|627.27|625.87|629.14|627.74|626.9|625.5|0
1726487100000|2024-09-16 11:45:00|627.14|625.74|628.89|627.49|629.76|628.36|627.14|625.74|0
1726487400000|2024-09-16 11:50:00|629.02|627.62|627.52|626.12|629.51|628.11|627.27|625.87|0
1726487700000|2024-09-16 11:55:00|627.77|626.37|628.02|626.62|628.52|627.12|626.28|624.88|0
1726488000000|2024-09-16 12:00:00|628.27|626.87|625.78|624.38|628.27|626.87|625.78|624.38|0
1726488300000|2024-09-16 12:05:00|625.9|624.5|629.01|627.61|629.01|627.61|625.03|623.63|0
1726488600000|2024-09-16 12:10:00|628.63|627.23|627.52|626.12|629.51|628.11|627.27|625.87|0
1726488900000|2024-09-16 12:15:00|627.27|625.87|625.53|624.13|627.77|626.37|625.53|624.13|0
1726489200000|2024-09-16 12:20:00|625.77|624.37|625.03|623.63|625.89|624.49|625.03|623.63|0
1726489500000|2024-09-16 12:25:00|625.15|623.75|626.14|624.74|626.52|625.12|625.03|623.63|0
1726489800000|2024-09-16 12:30:00|626.89|625.49|625.52|624.12|627.38|625.98|625.27|623.87|0
1726490100000|2024-09-16 12:35:00|625.27|623.87|628.26|626.86|628.76|627.36|624.78|623.38|0
1726490400000|2024-09-16 12:40:00|628.51|627.11|625.77|624.37|628.51|627.11|624.77|623.37|0
1726490700000|2024-09-16 12:45:00|625.89|624.49|625.02|623.62|626.02|624.62|624.28|622.88|0
1726491000000|2024-09-16 12:50:00|624.89|623.49|624.52|623.12|625.64|624.24|624.27|622.87|0
1726491300000|2024-09-16 12:55:00|625.02|623.62|626.02|624.62|626.51|625.11|624.77|623.37|0
1726491600000|2024-09-16 13:00:00|626.26|624.86|626.26|624.86|627.51|626.11|625.77|624.37|0
1726491900000|2024-09-16 13:05:00|626.13|624.73|626.26|624.86|627.26|625.86|625.27|623.87|0
1726492200000|2024-09-16 13:10:00|626.38|624.98|626.26|624.86|626.76|625.36|624.77|623.37|0
1726492500000|2024-09-16 13:15:00|626.13|624.73|625.88|624.48|626.76|625.36|625.52|624.12|0
1726492800000|2024-09-16 13:20:00|625.76|624.36|625.26|623.86|626.13|624.73|625.02|623.62|0
1726493100000|2024-09-16 13:25:00|625.02|623.62|627.5|626.1|628.75|627.35|625.02|623.62|0
1726493400000|2024-09-16 13:30:00|627.75|626.35|622.28|620.88|632.23|630.83|622.28|620.88|0
1726493700000|2024-09-16 13:35:00|622.52|621.12|620.53|619.13|622.77|621.37|619.29|617.89|0
1726494000000|2024-09-16 13:40:00|620.28|618.88|621.29|619.89|622.9|621.5|619.55|618.15|0
1726494300000|2024-09-16 13:45:00|621.04|619.64|628.76|627.36|628.76|627.36|620.05|618.65|0
1726494600000|2024-09-16 13:50:00|629.01|627.61|638.26|636.86|638.26|636.86|628.76|627.36|0
1726494900000|2024-09-16 13:55:00|638.51|637.11|635.89|634.49|639.25|637.85|634.28|632.88|0
1726495200000|2024-09-16 14:00:00|635.77|634.37|634.03|632.63|638.76|637.36|627.55|626.15|0
1726495500000|2024-09-16 14:05:00|635.02|633.62|635.02|633.62|637.26|635.86|633.78|632.38|0
1726495800000|2024-09-16 14:10:00|634.77|633.37|635.77|634.37|636.76|635.36|633.03|631.63|0
1726496100000|2024-09-16 14:15:00|636.13|634.73|636.01|634.61|637.76|636.36|635.14|633.74|0
1726496400000|2024-09-16 14:20:00|635.77|634.37|630.29|628.89|636.01|634.61|629.29|627.89|0
1726496700000|2024-09-16 14:25:00|630.54|629.14|625.56|624.16|630.54|629.14|621.83|620.43|0
1726497000000|2024-09-16 14:30:00|624.81|623.41|612.1|610.7|624.81|623.41|610.36|608.96|0
1726497300000|2024-09-16 14:35:00|611.85|610.45|618.32|616.92|621.05|619.65|611.6|610.2|0
1726497600000|2024-09-16 14:40:00|618.56|617.16|622.3|620.9|622.79|621.39|618.19|616.79|0
1726497900000|2024-09-16 14:45:00|622.55|621.15|621.3|619.9|622.55|621.15|614.58|613.18|0
1726498200000|2024-09-16 14:50:00|620.8|619.4|618.56|617.16|624.04|622.64|616.32|614.92|0
1726498500000|2024-09-16 14:55:00|618.81|617.41|617.57|616.17|620.3|618.9|616.19|614.79|0
1726498800000|2024-09-16 15:00:00|617.07|615.67|615.43|614.03|617.07|615.67|612.69|611.29|0
1726499100000|2024-09-16 15:05:00|615.56|614.16|620.28|618.88|621.78|620.38|615.31|613.91|0
1726499400000|2024-09-16 15:10:00|620.03|618.63|621.53|620.13|623.27|621.87|620.03|618.63|0
1726499700000|2024-09-16 15:15:00|621.4|620|622.64|621.24|623.52|622.12|620.53|619.13|0
1726500000000|2024-09-16 15:20:00|622.77|621.37|624.76|623.36|624.76|623.36|620.53|619.13|0
1726500300000|2024-09-16 15:25:00|625.01|623.61|619.04|617.64|626.01|624.61|618.79|617.39|0
1726500600000|2024-09-16 15:30:00|619.28|617.88|622.77|621.37|623.02|621.62|619.28|617.88|0
1726500900000|2024-09-16 15:35:00|623.27|621.87|619.28|617.88|623.27|621.87|617.79|616.39|0
1726501200000|2024-09-16 15:40:00|619.03|617.63|617.54|616.14|619.78|618.38|617.41|616.01|0
1726501500000|2024-09-16 15:45:00|617.29|615.89|619.4|618|619.53|618.13|615.92|614.52|0
1726501800000|2024-09-16 15:50:00|619.28|617.88|624.13|622.73|624.13|622.73|616.79|615.39|0
1726502100000|2024-09-16 15:55:00|624.01|622.61|623.26|621.86|624.76|623.36|622.27|620.87|0
1726502400000|2024-09-16 16:00:00|623.76|622.36|619.55|618.15|624.26|622.86|619.55|618.15|0
1726502700000|2024-09-16 16:05:00|619.3|617.9|622.39|620.99|623.51|622.11|618.8|617.4|0
1726503000000|2024-09-16 16:10:00|622.77|621.37|619|617.6|623.76|622.36|617.54|616.14|0
1726503300000|2024-09-16 16:15:00|618.76|617.36|616.51|615.11|620.5|619.1|616.02|614.62|0
1726503600000|2024-09-16 16:20:00|616.27|614.87|616.76|615.36|617.51|616.11|614.14|612.74|0
1726503900000|2024-09-16 16:25:00|617.01|615.61|624.35|622.95|624.73|623.33|617.01|615.61|0
1726504200000|2024-09-16 16:30:00|624.23|622.83|622.24|620.84|625.23|623.83|618.75|617.35|0
1726504500000|2024-09-16 16:35:00|621.99|620.59|622.24|620.84|624.73|623.33|621.49|620.09|0
1726504800000|2024-09-16 16:40:00|622.49|621.09|622.24|620.84|623.48|622.08|621.74|620.34|0
1726505100000|2024-09-16 16:45:00|621.99|620.59|623.73|622.33|623.73|622.33|620.49|619.09|0
1726505400000|2024-09-16 16:50:00|623.35|621.95|624.73|623.33|625.47|624.07|623.1|621.7|0
1726505700000|2024-09-16 16:55:00|624.48|623.08|625.97|624.57|626.47|625.07|623.98|622.58|0
1726506000000|2024-09-16 17:00:00|626.22|624.82|624.97|623.57|626.22|624.82|624.73|623.33|0
1726506300000|2024-09-16 17:05:00|625.22|623.82|625.97|624.57|626.34|624.94|624.72|623.32|0
1726506600000|2024-09-16 17:10:00|626.22|624.82|625.97|624.57|627.21|625.81|625.47|624.07|0
1726506900000|2024-09-16 17:15:00|626.47|625.07|626.22|624.82|627.46|626.06|624.97|623.57|0
1726507200000|2024-09-16 17:20:00|625.97|624.57|626.96|625.56|627.21|625.81|624.22|622.82|0
1726507500000|2024-09-16 17:25:00|627.08|625.68|627.96|626.56|629.33|627.93|623.1|621.7|0
1726507800000|2024-09-16 17:30:00|628.21|626.81|627.96|626.56|628.46|627.06|626.96|625.56|0
1726508100000|2024-09-16 17:35:00|627.71|626.31|633.44|632.04|633.44|632.04|627.71|626.31|0
1726508400000|2024-09-16 17:40:00|632.94|631.54|633.69|632.29|634.44|633.04|630.45|629.05|0
1726508700000|2024-09-16 17:45:00|633.44|632.04|633.06|631.66|634.19|632.79|632.94|631.54|0
1726509000000|2024-09-16 17:50:00|633.19|631.79|634.31|632.91|635.43|634.03|633.06|631.66|0
1726509300000|2024-09-16 17:55:00|634.19|632.79|635.68|634.28|635.93|634.53|633.44|632.04|0
1726509600000|2024-09-16 18:00:00|635.43|634.03|632.94|631.54|635.68|634.28|632.69|631.29|0
1726509900000|2024-09-16 18:05:00|632.44|631.04|633.93|632.53|633.94|632.54|631.44|630.04|0
1726510200000|2024-09-16 18:10:00|634.18|632.78|635.18|633.78|636.18|634.78|633.93|632.53|0
1726510500000|2024-09-16 18:15:00|635.05|633.65|633.44|632.04|635.93|634.53|632.69|631.29|0
1726510800000|2024-09-16 18:20:00|633.68|632.28|634.3|632.9|636.18|634.78|632.94|631.54|0
1726511100000|2024-09-16 18:25:00|634.43|633.03|635.93|634.53|636.43|635.03|634.18|632.78|0
1726511400000|2024-09-16 18:30:00|636.05|634.65|636.42|635.02|636.92|635.52|634.68|633.28|0
1726511700000|2024-09-16 18:35:00|636.18|634.78|635.46|634.06|637.2|635.8|634.21|632.81|0
1726512000000|2024-09-16 18:40:00|635.21|633.81|632.22|630.82|635.46|634.06|629.98|628.58|0
1726512300000|2024-09-16 18:45:00|631.97|630.57|633.71|632.31|633.96|632.56|629.23|627.83|0
1726512600000|2024-09-16 18:50:00|633.96|632.56|631.47|630.07|634.21|632.81|631.22|629.82|0
1726512900000|2024-09-16 18:55:00|631.59|630.19|637.7|636.3|637.95|636.55|631.22|629.82|0
1726513200000|2024-09-16 19:00:00|637.45|636.05|634.58|633.18|637.7|636.3|634.46|633.06|0
1726513500000|2024-09-16 19:05:00|634.71|633.31|635.45|634.05|636.7|635.3|633.83|632.43|0
1726513800000|2024-09-16 19:10:00|635.82|634.42|631.59|630.19|636.2|634.8|631.47|630.07|0
1726514100000|2024-09-16 19:15:00|631.72|630.32|633.08|631.68|633.71|632.31|630.72|629.32|0
1726514400000|2024-09-16 19:20:00|632.96|631.56|631.22|629.82|633.21|631.81|630.47|629.07|0
1726514700000|2024-09-16 19:25:00|631.96|630.56|633.46|632.06|633.46|632.06|631.47|630.07|0
1726515000000|2024-09-16 19:30:00|633.21|631.81|636.2|634.8|637.19|635.79|632.96|631.56|0
1726515300000|2024-09-16 19:35:00|636.45|635.05|636.7|635.3|637.44|636.04|632.46|631.06|0
1726515600000|2024-09-16 19:40:00|636.45|635.05|637.19|635.79|638.19|636.79|636.2|634.8|0
1726515900000|2024-09-16 19:45:00|637.44|636.04|636.94|635.54|638.44|637.04|636.69|635.29|0
1726516200000|2024-09-16 19:50:00|636.45|635.05|639.93|638.53|640.43|639.03|635.95|634.55|0
1726516500000|2024-09-16 19:55:00|639.44|638.04|637.44|636.04|641.93|640.53|636.69|635.29|0
1726516800000|2024-09-16 20:00:00|639.93|638.53|636.19|634.79|639.93|638.53|635.7|634.3|0
1726517100000|2024-09-16 20:05:00|636.06|634.66|637.19|635.79|637.44|636.04|635.7|634.3|0
1726517400000|2024-09-16 20:10:00|637.06|635.66|635.45|634.05|637.06|635.66|635.2|633.8|0
1726517700000|2024-09-16 20:15:00|635.85|633.65|636.34|634.14|636.84|634.64|635.84|633.64|0
1726518000000|2024-09-16 20:20:00|636.09|633.89|637.84|635.64|637.84|635.64|636.09|633.89|0
1726518300000|2024-09-16 20:25:00|638.09|635.89|637.34|635.14|638.09|635.89|637.09|634.89|0
1726518600000|2024-09-16 20:30:00|637.09|634.89|635.84|633.64|637.59|635.39|635.59|633.39|0
1726518900000|2024-09-16 20:35:00|636.09|633.89|636.59|634.39|636.59|634.39|636.09|633.89|0
1726519200000|2024-09-16 20:40:00|636.34|634.14|635.84|633.64|636.34|634.14|635.59|633.39|0
1726519500000|2024-09-16 20:45:00|635.59|633.39|635.59|633.39|636.34|634.14|635.34|633.14|0
1726519800000|2024-09-16 20:50:00|635.34|633.14|634.84|632.64|635.46|633.26|634.84|632.64|0
1726520100000|2024-09-16 20:55:00|634.71|632.51|634.64|632.44|634.96|632.76|634.34|632.14|0
1726520400000|2024-09-16 21:00:00|635.08|632.88|634.03|631.83|635.08|632.88|633.45|631.25|0
1726520700000|2024-09-16 21:05:00|633.85|631.65|633.92|631.72|633.96|631.76|633.23|631.03|0
1726521000000|2024-09-16 21:10:00|633.67|631.47|633.99|631.79|633.99|631.79|633.67|631.47|0
1726521300000|2024-09-16 21:15:00|633.92|631.72|633.95|631.75|634.21|632.01|633.92|631.72|0
1726521600000|2024-09-16 21:20:00|633.92|631.72|633.84|631.64|633.92|631.72|633.84|631.64|0
1726521900000|2024-09-16 21:25:00|633.92|631.72|633.04|630.84|633.95|631.75|633|630.8|0
1726522200000|2024-09-16 21:30:00|633.44|631.24|633.63|631.43|633.63|631.43|633.37|631.17|0
1726522500000|2024-09-16 21:35:00|633.66|631.46|633.66|631.46|633.66|631.46|633.08|630.88|0
1726522800000|2024-09-16 21:40:00|633.74|631.54|633.52|631.32|633.74|631.54|633.15|630.95|0
1726523100000|2024-09-16 21:45:00|633.81|631.61|633.81|631.61|633.95|631.75|633.59|631.39|0
1726523400000|2024-09-16 21:50:00|633.11|630.91|633|630.8|633.48|631.28|632.64|630.44|0
1726523700000|2024-09-16 21:55:00|633.3|631.1|633.3|631.1|634.53|632.33|633.11|630.91|0
1726524000000|2024-09-16 22:00:00|635.2|633|635.45|633.25|636.33|634.13|634.96|632.76|0
1726524300000|2024-09-16 22:05:00|635.2|633|637.08|634.88|637.33|635.13|635.2|633|0
1726524600000|2024-09-16 22:10:00|637.2|635|637.45|635.25|637.58|635.38|637.08|634.88|0
1726524900000|2024-09-16 22:15:00|637.33|635.13|639.44|637.24|639.82|637.62|637.2|635|0
1726525200000|2024-09-16 22:20:00|639.32|637.12|640.19|637.99|640.19|637.99|638.57|636.37|0
1726525500000|2024-09-16 22:25:00|639.69|637.49|638.57|636.37|640.32|638.12|638.32|636.12|0
1726525800000|2024-09-16 22:30:00|638.32|636.12|639.44|637.24|639.94|637.74|638.32|636.12|0
1726526100000|2024-09-16 22:35:00|639.32|637.12|640.19|637.99|640.19|637.99|639.32|637.12|0
1726526400000|2024-09-16 22:40:00|639.94|637.74|639.69|637.49|639.94|637.74|639.07|636.87|0
1726526700000|2024-09-16 22:45:00|639.44|637.24|638.82|636.62|639.82|637.62|638.32|636.12|0
1726527000000|2024-09-16 22:50:00|638.69|636.49|639.44|637.24|640.06|637.86|638.57|636.37|0
1726527300000|2024-09-16 22:55:00|639.32|637.12|638.32|636.12|639.32|637.12|637.82|635.62|0
1726527600000|2024-09-16 23:00:00|638.57|636.37|638.57|636.37|640.06|637.86|638.57|636.37|0
1726527900000|2024-09-16 23:05:00|638.69|636.49|637.69|635.49|639.07|636.87|637.69|635.49|0
1726528200000|2024-09-16 23:10:00|637.57|635.37|635.82|633.62|637.57|635.37|635.33|633.13|0
1726528500000|2024-09-16 23:15:00|636.07|633.87|637.07|634.87|637.32|635.12|635.94|633.74|0
1726528800000|2024-09-16 23:20:00|636.94|634.74|637.19|634.99|637.19|634.99|636.07|633.87|0
1726529100000|2024-09-16 23:25:00|637.32|635.12|637.94|635.74|639.31|637.11|636.94|634.74|0
1726529400000|2024-09-16 23:30:00|638.07|635.87|636.82|634.62|638.57|636.37|636.44|634.24|0
1726529700000|2024-09-16 23:35:00|636.57|634.37|636.69|634.49|636.82|634.62|636.07|633.87|0
1726530000000|2024-09-16 23:40:00|636.57|634.37|636.57|634.37|637.32|635.12|636.32|634.12|0
1726530300000|2024-09-16 23:45:00|636.69|634.49|636.82|634.62|637.07|634.87|636.32|634.12|0
1726530600000|2024-09-16 23:50:00|637.07|634.87|636.57|634.37|637.32|635.12|636.44|634.24|0
1726530900000|2024-09-16 23:55:00|636.44|634.24|635.94|633.74|636.57|634.37|635.32|633.12|0
1726531200000|2024-09-17 00:00:00|635.32|633.12|636.32|634.12|638.06|635.86|635.32|633.12|0
1726531500000|2024-09-17 00:05:00|636.57|634.37|635.82|633.62|636.57|634.37|635.32|633.12|0
1726531800000|2024-09-17 00:10:00|635.57|633.37|635.32|633.12|636.07|633.87|634.82|632.62|0
1726532100000|2024-09-17 00:15:00|634.54|633.14|635.42|634.02|635.67|634.27|634.42|633.02|0
1726532400000|2024-09-17 00:20:00|635.54|634.14|634.92|633.52|635.92|634.52|634.79|633.39|0
1726532700000|2024-09-17 00:25:00|635.17|633.77|633.79|632.39|635.42|634.02|633.67|632.27|0
1726533000000|2024-09-17 00:30:00|633.92|632.52|633.55|632.15|634.17|632.77|632.43|631.03|0
1726533300000|2024-09-17 00:35:00|633.68|632.28|632.93|631.53|633.68|632.28|632.43|631.03|0
1726533600000|2024-09-17 00:40:00|632.68|631.28|631.93|630.53|633.18|631.78|631.68|630.28|0
1726533900000|2024-09-17 00:45:00|631.68|630.28|631.93|630.53|632.55|631.15|631.55|630.15|0
1726534200000|2024-09-17 00:50:00|632.05|630.65|632.3|630.9|633.17|631.77|632.05|630.65|0
1726534500000|2024-09-17 00:55:00|632.18|630.78|632.05|630.65|632.68|631.28|631.68|630.28|0
1726534800000|2024-09-17 01:00:00|631.93|630.53|633.17|631.77|633.17|631.77|631.43|630.03|0
1726535100000|2024-09-17 01:05:00|632.92|631.52|632.18|630.78|632.92|631.52|632.18|630.78|0
1726535400000|2024-09-17 01:10:00|632.3|630.9|632.29|630.89|632.92|631.52|632.05|630.65|0
1726535700000|2024-09-17 01:15:00|632.18|630.78|631.3|629.9|632.92|631.52|630.93|629.53|0
1726536000000|2024-09-17 01:20:00|631.43|630.03|630.43|629.03|631.43|630.03|629.93|628.53|0
1726536300000|2024-09-17 01:25:00|630.55|629.15|629.93|628.53|630.68|629.28|629.68|628.28|0
1726536600000|2024-09-17 01:30:00|630.18|628.78|631.79|630.39|631.92|630.52|630.18|628.78|0
1726536900000|2024-09-17 01:35:00|631.67|630.27|631.92|630.52|631.92|630.52|631.05|629.65|0
1726537200000|2024-09-17 01:40:00|631.67|630.27|633.67|632.27|633.92|632.52|631.67|630.27|0
1726537500000|2024-09-17 01:45:00|633.79|632.39|632.79|631.39|634.17|632.77|631.92|630.52|0
1726537800000|2024-09-17 01:50:00|632.67|631.27|632.17|630.77|633.17|631.77|631.67|630.27|0
1726538100000|2024-09-17 01:55:00|632.42|631.02|633.79|632.39|633.92|632.52|632.42|631.02|0
1726538400000|2024-09-17 02:00:00|633.67|632.27|633.42|632.02|633.92|632.52|632.92|631.52|0
1726538700000|2024-09-17 02:05:00|633.17|631.77|632.42|631.02|633.67|632.27|632.17|630.77|0
1726539000000|2024-09-17 02:10:00|632.17|630.77|632.67|631.27|632.92|631.52|631.92|630.52|0
1726539300000|2024-09-17 02:15:00|632.42|631.02|632.79|631.39|633.17|631.77|632.04|630.64|0
1726539600000|2024-09-17 02:20:00|632.67|631.27|631.67|630.27|633.04|631.64|631.42|630.02|0
1726539900000|2024-09-17 02:25:00|631.92|630.52|632.17|630.77|632.79|631.39|631.92|630.52|0
1726540200000|2024-09-17 02:30:00|631.92|630.52|631.67|630.27|632.17|630.77|631.42|630.02|0
1726540500000|2024-09-17 02:35:00|631.54|630.14|631.79|630.39|631.92|630.52|630.92|629.52|0
1726540800000|2024-09-17 02:40:00|631.92|630.52|632.67|631.27|632.67|631.27|631.67|630.27|0
1726541100000|2024-09-17 02:45:00|632.42|631.02|632.91|631.51|632.91|631.51|632.17|630.77|0
1726541400000|2024-09-17 02:50:00|633.03|631.63|633.66|632.26|633.66|632.26|633.03|631.63|0
1726541700000|2024-09-17 02:55:00|633.53|632.13|633.78|632.38|634.66|633.26|633.28|631.88|0
1726542000000|2024-09-17 03:00:00|633.91|632.51|633.41|632.01|634.16|632.76|633.41|632.01|0
1726542300000|2024-09-17 03:05:00|633.66|632.26|634.41|633.01|634.41|633.01|633.66|632.26|0
1726542600000|2024-09-17 03:10:00|634.28|632.88|632.16|630.76|634.28|632.88|632.16|630.76|0
1726542900000|2024-09-17 03:15:00|632.28|630.88|630.94|629.54|632.66|631.26|630.94|629.54|0
1726543200000|2024-09-17 03:20:00|630.81|629.41|631.06|629.66|631.19|629.79|630.69|629.29|0
1726543500000|2024-09-17 03:25:00|631.19|629.79|631.18|629.78|631.19|629.79|630.69|629.29|0
1726543800000|2024-09-17 03:30:00|631.93|630.53|633.93|632.53|634.18|632.78|631.93|630.53|0
1726544100000|2024-09-17 03:35:00|633.68|632.28|631.93|630.53|633.93|632.53|631.93|630.53|0
1726544400000|2024-09-17 03:40:00|632.18|630.78|632.68|631.28|632.93|631.53|630.93|629.53|0
1726544700000|2024-09-17 03:45:00|632.43|631.03|632.68|631.28|633.18|631.78|632.05|630.65|0
1726545000000|2024-09-17 03:50:00|632.55|631.15|632.43|631.03|633.05|631.65|632.43|631.03|0
1726545300000|2024-09-17 03:55:00|632.18|630.78|632.68|631.28|632.93|631.53|631.93|630.53|0
1726545600000|2024-09-17 04:00:00|632.43|631.03|632.18|630.78|633.05|631.65|631.68|630.28|0
1726545900000|2024-09-17 04:05:00|632.3|630.9|633.18|631.78|633.42|632.02|632.18|630.78|0
1726546200000|2024-09-17 04:10:00|633.3|631.9|633.79|632.39|634.17|632.77|633.18|631.78|0
1726546500000|2024-09-17 04:15:00|633.67|632.27|633.67|632.27|634.17|632.77|633.42|632.02|0
1726546800000|2024-09-17 04:20:00|633.42|632.02|633.42|632.02|633.67|632.27|632.43|631.03|0
1726547100000|2024-09-17 04:25:00|633.29|631.89|633.67|632.27|634.04|632.64|633.17|631.77|0
1726547400000|2024-09-17 04:30:00|633.79|632.39|633.92|632.52|634.17|632.77|633.67|632.27|0
1726547700000|2024-09-17 04:35:00|634.04|632.64|634.42|633.02|635.17|633.77|633.92|632.52|0
1726548000000|2024-09-17 04:40:00|634.17|632.77|634.67|633.27|635.17|633.77|633.92|632.52|0
1726548300000|2024-09-17 04:45:00|634.92|633.52|635.91|634.51|635.91|634.51|634.67|633.27|0
1726548600000|2024-09-17 04:50:00|636.03|634.63|635.78|634.38|636.16|634.76|635.66|634.26|0
1726548900000|2024-09-17 04:55:00|635.91|634.51|636.66|635.26|636.66|635.26|635.91|634.51|0
1726549200000|2024-09-17 05:00:00|636.78|635.38|637.41|636.01|638.16|636.76|636.66|635.26|0
1726549500000|2024-09-17 05:05:00|637.66|636.26|637.78|636.38|638.16|636.76|637.41|636.01|0
1726549800000|2024-09-17 05:10:00|637.91|636.51|637.66|636.26|637.91|636.51|637.16|635.76|0
1726550100000|2024-09-17 05:15:00|637.91|636.51|637.91|636.51|638.16|636.76|637.66|636.26|0
1726550400000|2024-09-17 05:20:00|638.03|636.63|638.66|637.26|638.66|637.26|637.66|636.26|0
1726550700000|2024-09-17 05:25:00|638.9|637.5|637.66|636.26|638.9|637.5|637.41|636.01|0
1726551000000|2024-09-17 05:30:00|637.91|636.51|638.18|636.78|638.67|637.27|637.66|636.26|0
1726551300000|2024-09-17 05:35:00|637.93|636.53|638.42|637.02|638.92|637.52|637.8|636.4|0
1726551600000|2024-09-17 05:40:00|638.18|636.78|638.54|637.14|638.92|637.52|638.17|636.77|0
1726551900000|2024-09-17 05:45:00|638.67|637.27|638.42|637.02|638.92|637.52|637.93|636.53|0
1726552200000|2024-09-17 05:50:00|638.17|636.77|638.92|637.52|639.17|637.77|637.92|636.52|0
1726552500000|2024-09-17 05:55:00|638.67|637.27|639.04|637.64|639.17|637.77|638.42|637.02|0
1726552800000|2024-09-17 06:00:00|638.92|637.52|638.92|637.52|639.67|638.27|638.92|637.52|0
1726553100000|2024-09-17 06:05:00|638.67|637.27|639.17|637.77|639.42|638.02|637.79|636.39|0
1726553400000|2024-09-17 06:10:00|638.92|637.52|639.42|638.02|639.67|638.27|638.92|637.52|0
1726553700000|2024-09-17 06:15:00|639.67|638.27|639.67|638.27|639.67|638.27|638.42|637.02|0
1726554000000|2024-09-17 06:20:00|639.42|638.02|639.42|638.02|639.67|638.27|639.17|637.77|0
1726554300000|2024-09-17 06:25:00|639.17|637.77|639.92|638.52|640.17|638.77|639.17|637.77|0
1726554600000|2024-09-17 06:30:00|639.79|638.39|640.41|639.01|640.78|639.38|639.67|638.27|0
1726554900000|2024-09-17 06:35:00|640.66|639.26|640.16|638.76|640.66|639.26|639.67|638.27|0
1726555200000|2024-09-17 06:40:00|639.79|638.39|639.67|638.27|640.03|638.63|639.42|638.02|0
1726555500000|2024-09-17 06:45:00|639.91|638.51|641.16|639.76|641.53|640.13|639.91|638.51|0
1726555800000|2024-09-17 06:50:00|640.91|639.51|641.41|640.01|641.41|640.01|640.41|639.01|0
1726556100000|2024-09-17 06:55:00|641.66|640.26|641.41|640.01|641.66|640.26|640.91|639.51|0
1726556400000|2024-09-17 07:00:00|641.28|639.88|641.16|639.76|642.41|641.01|640.66|639.26|0
1726556700000|2024-09-17 07:05:00|640.91|639.51|641.91|640.51|641.91|640.51|640.91|639.51|0
1726557000000|2024-09-17 07:10:00|642.16|640.76|642.53|641.13|642.91|641.51|641.66|640.26|0
1726557300000|2024-09-17 07:15:00|642.41|641.01|646.4|645|647.65|646.25|642.16|640.76|0
1726557600000|2024-09-17 07:20:00|646.65|645.25|645.4|644|646.9|645.5|644.15|642.75|0
1726557900000|2024-09-17 07:25:00|645.27|643.87|647.27|645.87|647.51|646.11|644.65|643.25|0
1726558200000|2024-09-17 07:30:00|647.15|645.75|648.14|646.74|648.39|646.99|646.65|645.25|0
1726558500000|2024-09-17 07:35:00|648.39|646.99|650.26|648.86|650.39|648.99|648.14|646.74|0
1726558800000|2024-09-17 07:40:00|650.39|648.99|651.88|650.48|652.38|650.98|649.89|648.49|0
1726559100000|2024-09-17 07:45:00|651.39|649.99|650.89|649.49|651.64|650.24|650.39|648.99|0
1726559400000|2024-09-17 07:50:00|650.64|649.24|647.78|646.38|650.89|649.49|647.28|645.88|0
1726559700000|2024-09-17 07:55:00|647.53|646.13|648.66|647.26|649.16|647.76|647.41|646.01|0
1726560000000|2024-09-17 08:00:00|648.91|647.51|649.65|648.25|650.77|649.37|648.91|647.51|0
1726560300000|2024-09-17 08:05:00|649.77|648.37|651.27|649.87|651.65|650.25|649.41|648.01|0
1726560600000|2024-09-17 08:10:00|651.4|650|651.9|650.5|652.77|651.37|651.4|650|0
1726560900000|2024-09-17 08:15:00|652.15|650.75|651.9|650.5|652.15|650.75|650.15|648.75|0
1726561200000|2024-09-17 08:20:00|651.77|650.37|651.4|650|651.9|650.5|651.15|649.75|0
1726561500000|2024-09-17 08:25:00|651.15|649.75|650.15|648.75|651.65|650.25|649.65|648.25|0
1726561800000|2024-09-17 08:30:00|650.65|649.25|651.15|649.75|651.9|650.5|650.4|649|0
1726562100000|2024-09-17 08:35:00|650.9|649.5|651.65|650.25|651.9|650.5|650.4|649|0
1726562400000|2024-09-17 08:40:00|652.15|650.75|651.9|650.5|652.4|651|650.9|649.5|0
1726562700000|2024-09-17 08:45:00|652.02|650.62|650.4|649|652.15|650.75|650.15|648.75|0
1726563000000|2024-09-17 08:50:00|650.65|649.25|652.65|651.25|652.65|651.25|650.65|649.25|0
1726563300000|2024-09-17 08:55:00|652.4|651|652.15|650.75|653.39|651.99|652.02|650.62|0
1726563600000|2024-09-17 09:00:00|652.4|651|653.39|651.99|653.39|651.99|651.9|650.5|0
1726563900000|2024-09-17 09:05:00|653.14|651.74|655.14|653.74|655.64|654.24|653.01|651.61|0
1726564200000|2024-09-17 09:10:00|655.01|653.61|656.01|654.61|656.89|655.49|655.01|653.61|0
1726564500000|2024-09-17 09:15:00|656.14|654.74|655.51|654.11|656.76|655.36|655.39|653.99|0
1726564800000|2024-09-17 09:20:00|655.76|654.36|655.39|653.99|656.14|654.74|654.39|652.99|0
1726565100000|2024-09-17 09:25:00|655.26|653.86|655.39|653.99|656.14|654.74|654.89|653.49|0
1726565400000|2024-09-17 09:30:00|655.26|653.86|655.76|654.36|656.51|655.11|655.26|653.86|0
1726565700000|2024-09-17 09:35:00|655.89|654.49|657.13|655.73|657.13|655.73|655.64|654.24|0
1726566000000|2024-09-17 09:40:00|656.89|655.49|657.13|655.73|657.88|656.48|656.88|655.48|0
1726566300000|2024-09-17 09:45:00|656.88|655.48|658.63|657.23|658.63|657.23|656.88|655.48|0
1726566600000|2024-09-17 09:50:00|659.13|657.73|659.63|658.23|660.38|658.98|658.88|657.48|0
1726566900000|2024-09-17 09:55:00|659.88|658.48|657.88|656.48|659.88|658.48|657.63|656.23|0
1726567200000|2024-09-17 10:00:00|658.13|656.73|659.88|658.48|659.88|658.48|657.88|656.48|0
1726567500000|2024-09-17 10:05:00|660.13|658.73|659.63|658.23|660.38|658.98|658.88|657.48|0
1726567800000|2024-09-17 10:10:00|659.88|658.48|659.88|658.48|660.38|658.98|659.13|657.73|0
1726568100000|2024-09-17 10:15:00|659.75|658.35|658.88|657.48|659.75|658.35|658.13|656.73|0
1726568400000|2024-09-17 10:20:00|659.13|657.73|659.38|657.98|659.88|658.48|658.76|657.36|0
1726568700000|2024-09-17 10:25:00|659.63|658.23|658.88|657.48|659.88|658.48|658.64|657.24|0
1726569000000|2024-09-17 10:30:00|659.13|657.73|659.38|657.98|659.88|658.48|658.75|657.35|0
1726569300000|2024-09-17 10:35:00|659.5|658.1|657.15|655.75|659.5|658.1|657.02|655.62|0
1726569600000|2024-09-17 10:40:00|657.4|656|656.16|654.76|657.77|656.37|656.16|654.76|0
1726569900000|2024-09-17 10:45:00|656.4|655|656.16|654.76|656.65|655.25|655.91|654.51|0
1726570200000|2024-09-17 10:50:00|655.91|654.51|655.16|653.76|656.15|654.75|655.16|653.76|0
1726570500000|2024-09-17 10:55:00|655.28|653.88|654.15|652.75|655.28|653.88|653.9|652.5|0
1726570800000|2024-09-17 11:00:00|653.9|652.5|654.65|653.25|655.15|653.75|653.15|651.75|0
1726571100000|2024-09-17 11:05:00|654.4|653|654.4|653|654.65|653.25|653.4|652|0
1726571400000|2024-09-17 11:10:00|654.15|652.75|653.9|652.5|654.9|653.5|653.9|652.5|0
1726571700000|2024-09-17 11:15:00|653.65|652.25|652.15|650.75|653.9|652.5|651.9|650.5|0
1726572000000|2024-09-17 11:20:00|652.4|651|652.4|651|652.65|651.25|651.9|650.5|0
1726572300000|2024-09-17 11:25:00|652.15|650.75|651.9|650.5|652.4|651|651.65|650.25|0
1726572600000|2024-09-17 11:30:00|652.4|651|652.15|650.75|654.15|652.75|651.9|650.5|0
1726572900000|2024-09-17 11:35:00|651.9|650.5|652.9|651.5|652.9|651.5|650.78|649.38|0
1726573200000|2024-09-17 11:40:00|652.77|651.37|656.51|655.11|656.51|655.11|652.65|651.25|0
1726573500000|2024-09-17 11:45:00|656.39|654.99|658.64|657.24|658.64|657.24|656.39|654.99|0
1726573800000|2024-09-17 11:50:00|658.89|657.49|662|660.6|663.49|662.09|658.64|657.24|0
1726574100000|2024-09-17 11:55:00|662.25|660.85|662.25|660.85|664.74|663.34|661.62|660.22|0
1726574400000|2024-09-17 12:00:00|662.5|661.1|662.25|660.85|662.99|661.59|661.75|660.35|0
1726574700000|2024-09-17 12:05:00|662.49|661.09|662|660.6|663.25|661.85|660.75|659.35|0
1726575000000|2024-09-17 12:10:00|661.75|660.35|659.26|657.86|662|660.6|659.26|657.86|0
1726575300000|2024-09-17 12:15:00|659.51|658.11|658.76|657.36|659.51|658.11|657.02|655.62|0
1726575600000|2024-09-17 12:20:00|658.51|657.11|658.26|656.86|659.26|657.86|657.52|656.12|0
1726575900000|2024-09-17 12:25:00|658.01|656.61|659.38|657.98|661|659.6|658.01|656.61|0
1726576200000|2024-09-17 12:30:00|661.12|659.72|657.77|656.37|664.11|662.71|657.52|656.12|0
1726576500000|2024-09-17 12:35:00|658.02|656.62|659.27|657.87|664|662.6|658.02|656.62|0
1726576800000|2024-09-17 12:40:00|658.52|657.12|658.77|657.37|661.01|659.61|657.52|656.12|0
1726577100000|2024-09-17 12:45:00|659.02|657.62|660.01|658.61|660.76|659.36|657.77|656.37|0
1726577400000|2024-09-17 12:50:00|659.76|658.36|660.76|659.36|661.26|659.86|657.77|656.37|0
1726577700000|2024-09-17 12:55:00|661.26|659.86|663.25|661.85|663.25|661.85|660.51|659.11|0
1726578000000|2024-09-17 13:00:00|663|661.6|663.75|662.35|663.75|662.35|662.37|660.97|0
1726578300000|2024-09-17 13:05:00|663.5|662.1|664.74|663.34|664.99|663.59|662.75|661.35|0
1726578600000|2024-09-17 13:10:00|664.99|663.59|663|661.6|665.49|664.09|662.5|661.1|0
1726578900000|2024-09-17 13:15:00|663.12|661.72|662.5|661.1|663.99|662.59|662.25|660.85|0
1726579200000|2024-09-17 13:20:00|662.25|660.85|662|660.6|662.75|661.35|659.26|657.86|0
1726579500000|2024-09-17 13:25:00|661|659.6|661.5|660.1|662.25|660.85|659.51|658.11|0
1726579800000|2024-09-17 13:30:00|661.25|659.85|657.78|656.38|665.5|664.1|657.53|656.13|0
1726580100000|2024-09-17 13:35:00|658.77|657.37|659.27|657.87|661.51|660.11|656.03|654.63|0
1726580400000|2024-09-17 13:40:00|659.02|657.62|661.63|660.23|663.51|662.11|656.53|655.13|0
1726580700000|2024-09-17 13:45:00|663.26|661.86|655.77|654.37|664.13|662.73|655.77|654.37|0
1726581000000|2024-09-17 13:50:00|656.02|654.62|652.53|651.13|657.27|655.87|651.54|650.14|0
1726581300000|2024-09-17 13:55:00|653.28|651.88|655.02|653.62|657.02|655.62|652.53|651.13|0
1726581600000|2024-09-17 14:00:00|654.53|653.13|662.25|660.85|662.5|661.1|652.78|651.38|0
1726581900000|2024-09-17 14:05:00|662|660.6|668.23|666.83|670.73|669.33|660.63|659.23|0
1726582200000|2024-09-17 14:10:00|667.98|666.58|668.04|666.64|672.22|670.82|664.49|663.09|0
1726582500000|2024-09-17 14:15:00|668.29|666.89|671.28|669.88|672.03|670.63|668.29|666.89|0
1726582800000|2024-09-17 14:20:00|671.03|669.63|671.28|669.88|671.28|669.88|666.92|665.52|0
1726583100000|2024-09-17 14:25:00|671.03|669.63|671.78|670.38|674.36|672.96|671.03|669.63|0
1726583400000|2024-09-17 14:30:00|672.76|671.36|667.12|665.72|673.5|672.1|665.9|664.5|0
1726583700000|2024-09-17 14:35:00|666.87|665.47|671.03|669.63|671.27|669.87|662.95|661.55|0
1726584000000|2024-09-17 14:40:00|670.54|669.14|670.78|669.38|672.99|671.59|669.05|667.65|0
1726584300000|2024-09-17 14:45:00|670.28|668.88|675.27|673.87|676.51|675.11|670.28|668.88|0
1726584600000|2024-09-17 14:50:00|675.02|673.62|670.81|669.41|675.39|673.99|670.81|669.41|0
1726584900000|2024-09-17 14:55:00|670.56|669.16|661.65|660.25|671.05|669.65|657.94|656.54|0
1726585200000|2024-09-17 15:00:00|663.13|661.73|662.88|661.48|669.68|668.28|661.4|660|0
1726585500000|2024-09-17 15:05:00|663.37|661.97|666.34|664.94|667.33|665.93|663.37|661.97|0
1726585800000|2024-09-17 15:10:00|666.59|665.19|666.58|665.18|666.59|665.19|664.23|662.83|0
1726586100000|2024-09-17 15:15:00|666.33|664.93|668.56|667.16|670.29|668.89|665.84|664.44|0
1726586400000|2024-09-17 15:20:00|668.81|667.41|667.32|665.92|668.81|667.41|662.62|661.22|0
1726586700000|2024-09-17 15:25:00|667.81|666.41|662.43|661.03|668.06|666.66|662.36|660.96|0
1726587000000|2024-09-17 15:30:00|662.18|660.78|661.81|660.41|664.04|662.64|661.56|660.16|0
1726587300000|2024-09-17 15:35:00|662.06|660.66|662.05|660.65|663.29|661.89|660.82|659.42|0
1726587600000|2024-09-17 15:40:00|661.81|660.41|659.82|658.42|661.81|660.41|659.57|658.17|0
1726587900000|2024-09-17 15:45:00|660.07|658.67|658.84|657.44|662.3|660.9|658.84|657.44|0
1726588200000|2024-09-17 15:50:00|659.09|657.69|659.33|657.93|662.06|660.66|659.09|657.69|0
1726588500000|2024-09-17 15:55:00|659.08|657.68|660.56|659.16|661.92|660.52|658.84|657.44|0
1726588800000|2024-09-17 16:00:00|660.32|658.92|658.83|657.43|662.54|661.14|658.83|657.43|0
1726589100000|2024-09-17 16:05:00|659.07|657.67|656.84|655.44|660.81|659.41|656.6|655.2|0
1726589400000|2024-09-17 16:10:00|656.6|655.2|656.1|654.7|657.34|655.94|655.11|653.71|0
1726589700000|2024-09-17 16:15:00|655.23|653.83|650.16|648.76|655.35|653.95|648.54|647.14|0
1726590000000|2024-09-17 16:20:00|650.4|649|644.46|643.06|650.65|649.25|639.77|638.37|0
1726590300000|2024-09-17 16:25:00|644.71|643.31|647.65|646.25|648.88|647.48|640.97|639.57|0
1726590600000|2024-09-17 16:30:00|644.93|643.53|644.67|643.27|647.15|645.75|642.7|641.3|0
1726590900000|2024-09-17 16:35:00|645.42|644.02|642.94|641.54|647.39|645.99|640.96|639.56|0
1726591200000|2024-09-17 16:40:00|643.19|641.79|636.42|635.02|644.17|642.77|635.03|633.63|0
1726591500000|2024-09-17 16:45:00|636.17|634.77|624.03|622.63|637.88|636.48|623.04|621.64|0
1726591800000|2024-09-17 16:50:00|623.54|622.14|629.36|627.96|630.85|629.45|621.07|619.67|0
1726592100000|2024-09-17 16:55:00|629.61|628.21|629.01|627.61|635.16|633.76|626.08|624.68|0
1726592400000|2024-09-17 17:00:00|628.76|627.36|629.01|627.61|633.7|632.3|628.76|627.36|0
1726592700000|2024-09-17 17:05:00|629.75|628.35|630.73|629.33|631.72|630.32|628.02|626.62|0
1726593000000|2024-09-17 17:10:00|630.48|629.08|631.96|630.56|633.2|631.8|626.04|624.64|0
1726593300000|2024-09-17 17:15:00|631.59|630.19|633.69|632.29|634.68|633.28|629.24|627.84|0
1726593600000|2024-09-17 17:20:00|633.93|632.53|639.62|638.22|640.61|639.21|633.93|632.53|0
1726593900000|2024-09-17 17:25:00|639.37|637.97|638.38|636.98|641.59|640.19|637.14|635.74|0
1726594200000|2024-09-17 17:30:00|638.13|636.73|633.71|632.31|641.45|640.05|633.22|631.82|0
1726594500000|2024-09-17 17:35:00|633.96|632.56|634.45|633.05|637.67|636.27|633.96|632.56|0
1726594800000|2024-09-17 17:40:00|634.2|632.8|626.54|625.14|634.45|633.05|624.81|623.41|0
1726595100000|2024-09-17 17:45:00|626.04|624.64|633.95|632.55|633.95|632.55|619.38|617.98|0
1726595400000|2024-09-17 17:50:00|632.71|631.31|639.5|638.1|639.88|638.48|632.71|631.31|0
1726595700000|2024-09-17 17:55:00|639.13|637.73|637.4|636|639.25|637.85|636.41|635.01|0
1726596000000|2024-09-17 18:00:00|637.89|636.49|640.36|638.96|640.86|639.46|636.41|635.01|0
1726596300000|2024-09-17 18:05:00|640.11|638.71|641.71|640.31|642.34|640.94|638.63|637.23|0
1726596600000|2024-09-17 18:10:00|641.46|640.06|636.64|635.24|642.83|641.43|636.39|634.99|0
1726596900000|2024-09-17 18:15:00|636.15|634.75|637.38|635.98|640.1|638.7|635.77|634.37|0
1726597200000|2024-09-17 18:20:00|637.13|635.73|641.08|639.68|641.58|640.18|635.89|634.49|0
1726597500000|2024-09-17 18:25:00|640.84|639.44|637.54|636.14|641.33|639.93|634.16|632.76|0
1726597800000|2024-09-17 18:30:00|637.04|635.64|637.29|635.89|638.77|637.37|633.83|632.43|0
1726598100000|2024-09-17 18:35:00|636.79|635.39|638.14|636.74|638.77|637.37|636.54|635.14|0
1726598400000|2024-09-17 18:40:00|638.27|636.87|638.31|636.91|640.02|638.62|636.79|635.39|0
1726598700000|2024-09-17 18:45:00|638.06|636.66|629.4|628|638.92|637.52|625.19|623.79|0
1726599000000|2024-09-17 18:50:00|629.15|627.75|629.89|628.49|629.89|628.49|625.19|623.79|0
1726599300000|2024-09-17 18:55:00|630.38|628.98|631.48|630.08|633.1|631.7|627.91|626.51|0
1726599600000|2024-09-17 19:00:00|631.61|630.21|630.37|628.97|635.07|633.67|630.37|628.97|0
1726599900000|2024-09-17 19:05:00|629.88|628.48|632.1|630.7|632.35|630.95|628.39|626.99|0
1726600200000|2024-09-17 19:10:00|631.85|630.45|635.06|633.66|635.31|633.91|631.11|629.71|0
1726600500000|2024-09-17 19:15:00|634.82|633.42|632.83|631.43|635.56|634.16|631.6|630.2|0
1726600800000|2024-09-17 19:20:00|632.46|631.06|626.4|625|632.95|631.55|625.03|623.63|0
1726601100000|2024-09-17 19:25:00|626.89|625.49|633.32|631.92|633.32|631.92|626.4|625|0
1726601400000|2024-09-17 19:30:00|632.57|631.17|631.58|630.18|634.31|632.91|629.85|628.45|0
1726601700000|2024-09-17 19:35:00|632.08|630.68|633.18|631.78|633.56|632.16|628.86|627.46|0
1726602000000|2024-09-17 19:40:00|633.67|632.27|630.83|629.43|634.79|633.39|630.33|628.93|0
1726602300000|2024-09-17 19:45:00|630.58|629.18|635.53|634.13|635.78|634.38|630.58|629.18|0
1726602600000|2024-09-17 19:50:00|635.15|633.75|638|636.6|638.5|637.1|632.31|630.91|0
1726602900000|2024-09-17 19:55:00|637.26|635.86|643.19|641.79|643.19|641.79|636.51|635.11|0
1726603200000|2024-09-17 20:00:00|642.2|640.8|643.69|642.29|644.18|642.78|641.21|639.81|0
1726603500000|2024-09-17 20:05:00|643.93|642.53|642.94|641.54|644.18|642.78|642.2|640.8|0
1726603800000|2024-09-17 20:10:00|643.19|641.79|643.43|642.03|643.43|642.03|642.44|641.04|0
1726604100000|2024-09-17 20:15:00|643.83|641.63|646.8|644.6|646.8|644.6|643.83|641.63|0
1726604400000|2024-09-17 20:20:00|647.05|644.85|646.05|643.85|647.05|644.85|646.05|643.85|0
1726604700000|2024-09-17 20:25:00|646.17|643.97|646.54|644.34|647.54|645.34|646.17|643.97|0
1726605000000|2024-09-17 20:30:00|646.79|644.59|646.04|643.84|647.53|645.33|646.04|643.84|0
1726605300000|2024-09-17 20:35:00|646.29|644.09|645.05|642.85|646.29|644.09|645.05|642.85|0
1726605600000|2024-09-17 20:40:00|645.17|642.97|645.79|643.59|645.79|643.59|644.8|642.6|0
1726605900000|2024-09-17 20:45:00|645.54|643.34|644.3|642.1|645.79|643.59|644.3|642.1|0
1726606200000|2024-09-17 20:50:00|644.05|641.85|644.05|641.85|644.3|642.1|643.55|641.35|0
1726606500000|2024-09-17 20:55:00|643.8|641.6|642.67|640.47|644.05|641.85|642.67|640.47|0
1726606800000|2024-09-17 21:00:00|642.9|640.7|643.06|640.86|643.21|641.01|642.73|640.53|0
1726607100000|2024-09-17 21:05:00|642.91|640.71|642.29|640.09|643.06|640.86|642|639.8|0
1726607400000|2024-09-17 21:10:00|642|639.8|642.29|640.09|642.33|640.13|642|639.8|0
1726607700000|2024-09-17 21:15:00|642.28|640.08|642.42|640.22|642.42|640.22|642.28|640.08|0
1726608300000|2024-09-17 21:25:00|642.14|639.94|642.21|640.01|642.28|640.08|642.14|639.94|0
1726608600000|2024-09-17 21:30:00|642.41|640.21|642.56|640.36|642.86|640.66|642.41|640.21|0
1726608900000|2024-09-17 21:35:00|642.75|640.55|642.7|640.5|642.85|640.65|642.67|640.47|0
1726609200000|2024-09-17 21:40:00|642.59|640.39|642.48|640.28|642.59|640.39|642.48|640.28|0
1726609500000|2024-09-17 21:45:00|642.59|640.39|642.48|640.28|642.59|640.39|642.48|640.28|0
1726609800000|2024-09-17 21:50:00|642.37|640.17|642.39|640.19|642.54|640.34|642.37|640.17|0
1726610100000|2024-09-17 21:55:00|642.33|640.13|642.33|640.13|642.39|640.19|642.25|640.05|0
1726610400000|2024-09-17 22:00:00|642.88|640.68|642.26|640.06|643.37|641.17|641.63|639.43|0
1726610700000|2024-09-17 22:05:00|642.38|640.18|641.76|639.56|642.75|640.55|641.51|639.31|0
1726611000000|2024-09-17 22:10:00|642.01|639.81|643.74|641.54|643.99|641.79|641.76|639.56|0
1726611300000|2024-09-17 22:15:00|643.99|641.79|643.73|641.53|643.99|641.79|643.24|641.04|0
1726611600000|2024-09-17 22:20:00|643.98|641.78|644.72|642.52|644.97|642.77|643.49|641.29|0
1726611900000|2024-09-17 22:25:00|644.47|642.27|644.22|642.02|644.47|642.27|643.97|641.77|0
1726612200000|2024-09-17 22:30:00|644.47|642.27|644.47|642.27|644.72|642.52|644.22|642.02|0
1726612500000|2024-09-17 22:35:00|644.46|642.26|642.98|640.78|644.46|642.26|642.98|640.78|0
1726612800000|2024-09-17 22:40:00|642.73|640.53|643.22|641.02|643.72|641.52|642.48|640.28|0
1726613100000|2024-09-17 22:45:00|643.09|640.89|643.71|641.51|643.71|641.51|642.97|640.77|0
1726613400000|2024-09-17 22:50:00|643.83|641.63|643.96|641.76|644.7|642.5|643.71|641.51|0
1726613700000|2024-09-17 22:55:00|643.71|641.51|643.21|641.01|643.71|641.51|642.47|640.27|0
1726614000000|2024-09-17 23:00:00|643.33|641.13|643.21|641.01|643.7|641.5|642.96|640.76|0
1726614300000|2024-09-17 23:05:00|643.45|641.25|642.21|640.01|643.45|641.25|641.96|639.76|0
1726614600000|2024-09-17 23:10:00|642.33|640.13|642.95|640.75|642.95|640.75|641.71|639.51|0
1726614900000|2024-09-17 23:15:00|642.7|640.5|643.94|641.74|644.19|641.99|642.7|640.5|0
1726615200000|2024-09-17 23:20:00|643.69|641.49|643.19|640.99|643.94|641.74|643.19|640.99|0
1726615500000|2024-09-17 23:25:00|643.44|641.24|643.44|641.24|644.43|642.23|643.44|641.24|0
1726615800000|2024-09-17 23:30:00|643.43|641.23|643.68|641.48|643.8|641.6|643.43|641.23|0
1726616100000|2024-09-17 23:35:00|643.8|641.6|646.41|644.21|646.41|644.21|643.8|641.6|0
1726616400000|2024-09-17 23:40:00|646.4|644.2|646.4|644.2|646.65|644.45|646.16|643.96|0
1726616700000|2024-09-17 23:45:00|646.52|644.32|646.65|644.45|646.65|644.45|645.9|643.7|0
1726617000000|2024-09-17 23:50:00|646.52|644.32|646.89|644.69|647.39|645.19|645.9|643.7|0
1726617300000|2024-09-17 23:55:00|647.14|644.94|646.64|644.44|647.14|644.94|646.64|644.44|0
1726617600000|2024-09-18 00:00:00|647.14|644.94|645.89|643.69|647.39|645.19|645.89|643.69|0
1726617900000|2024-09-18 00:05:00|646.14|643.94|645.02|642.82|646.39|644.19|644.4|642.2|0
1726618200000|2024-09-18 00:10:00|644.9|642.7|645.64|643.44|646.14|643.94|644.4|642.2|0
1726618500000|2024-09-18 00:15:00|645.89|643.69|646.13|643.93|646.63|644.43|645.14|642.94|0
1726618800000|2024-09-18 00:20:00|646.38|644.18|644.72|642.52|646.38|644.18|644.47|642.27|0
1726619100000|2024-09-18 00:25:00|644.97|642.77|645.21|643.01|645.71|643.51|644.47|642.27|0
1726619400000|2024-09-18 00:30:00|644.81|643.41|645.06|643.66|645.31|643.91|644.81|643.41|0
1726619700000|2024-09-18 00:35:00|645.31|643.91|644.31|642.91|645.31|643.91|643.82|642.42|0
1726620000000|2024-09-18 00:40:00|644.43|643.03|644.56|643.16|644.56|643.16|643.69|642.29|0
1726620300000|2024-09-18 00:45:00|644.67|643.27|645.05|643.65|645.3|643.9|644.55|643.15|0
1726620600000|2024-09-18 00:50:00|644.8|643.4|644.3|642.9|645.29|643.89|644.3|642.9|0
1726620900000|2024-09-18 00:55:00|644.55|643.15|644.3|642.9|645.54|644.14|644.3|642.9|0
1726621200000|2024-09-18 01:00:00|644.54|643.14|643.8|642.4|644.66|643.26|643.3|641.9|0
1726621500000|2024-09-18 01:05:00|643.67|642.27|645.78|644.38|645.78|644.38|643.3|641.9|0
1726621800000|2024-09-18 01:10:00|645.53|644.13|644.04|642.64|645.78|644.38|643.79|642.39|0
1726622100000|2024-09-18 01:15:00|644.16|642.76|644.78|643.38|645.03|643.63|643.79|642.39|0
1726622400000|2024-09-18 01:20:00|644.9|643.5|645.27|643.87|645.27|643.87|644.28|642.88|0
1726622700000|2024-09-18 01:25:00|645.77|644.37|645.63|644.23|646.01|644.61|645.39|643.99|0
1726623000000|2024-09-18 01:30:00|645.52|644.12|645.26|643.86|645.52|644.12|644.77|643.37|0
1726623300000|2024-09-18 01:35:00|645.02|643.62|645.76|644.36|645.76|644.36|644.52|643.12|0
1726623600000|2024-09-18 01:40:00|645.88|644.48|644.51|643.11|645.88|644.48|644.51|643.11|0
1726623900000|2024-09-18 01:45:00|644.76|643.36|646|644.6|646|644.6|644.51|643.11|0
1726624200000|2024-09-18 01:50:00|646.25|644.85|645.75|644.35|647.24|645.84|645.75|644.35|0
1726624500000|2024-09-18 01:55:00|645.5|644.1|646.49|645.09|646.74|645.34|645.25|643.85|0
1726624800000|2024-09-18 02:00:00|646.74|645.34|647.23|645.83|647.23|645.83|646.48|645.08|0
1726625100000|2024-09-18 02:05:00|647.48|646.08|646.73|645.33|647.72|646.32|646.48|645.08|0
1726625400000|2024-09-18 02:10:00|646.98|645.58|646.97|645.57|647.22|645.82|646.48|645.08|0
1726625700000|2024-09-18 02:15:00|647.22|645.82|646.72|645.32|647.22|645.82|646.47|645.07|0
1726626000000|2024-09-18 02:20:00|646.59|645.19|646.47|645.07|646.72|645.32|646.22|644.82|0
1726626300000|2024-09-18 02:25:00|646.59|645.19|646.96|645.56|646.97|645.57|646.47|645.07|0
1726626600000|2024-09-18 02:30:00|647.21|645.81|646.71|645.31|647.46|646.06|646.71|645.31|0
1726626900000|2024-09-18 02:35:00|646.96|645.56|646.46|645.06|646.96|645.56|646.21|644.81|0
1726627200000|2024-09-18 02:40:00|646.33|644.93|646.21|644.81|646.71|645.31|645.96|644.56|0
1726627500000|2024-09-18 02:45:00|646.08|644.68|646.45|645.05|646.45|645.05|645.96|644.56|0
1726627800000|2024-09-18 02:50:00|646.7|645.3|646.45|645.05|646.7|645.3|645.96|644.56|0
1726628100000|2024-09-18 02:55:00|646.7|645.3|646.7|645.3|646.94|645.54|646.2|644.8|0
1726628400000|2024-09-18 03:00:00|646.81|645.41|646.2|644.8|646.81|645.41|646.2|644.8|0
1726628700000|2024-09-18 03:05:00|646.19|644.79|645.94|644.54|646.44|645.04|645.94|644.54|0
1726629000000|2024-09-18 03:10:00|646.19|644.79|644.95|643.55|646.19|644.79|644.95|643.55|0
1726629300000|2024-09-18 03:15:00|645.2|643.8|645.19|643.79|645.44|644.04|644.7|643.3|0
1726629600000|2024-09-18 03:20:00|645.31|643.91|644.94|643.54|645.44|644.04|644.94|643.54|0
1726629900000|2024-09-18 03:25:00|645.19|643.79|645.93|644.53|645.93|644.53|645.19|643.79|0
1726630200000|2024-09-18 03:30:00|645.68|644.28|643.44|642.04|645.68|644.28|642.95|641.55|0
1726630500000|2024-09-18 03:35:00|643.2|641.8|644.19|642.79|644.19|642.79|643.19|641.79|0
1726630800000|2024-09-18 03:40:00|644.3|642.9|644.93|643.53|645.05|643.65|643.69|642.29|0
1726631100000|2024-09-18 03:45:00|644.68|643.28|643.43|642.03|644.93|643.53|643.19|641.79|0
1726631400000|2024-09-18 03:50:00|643.19|641.79|643.43|642.03|644.05|642.65|643.18|641.78|0
1726631700000|2024-09-18 03:55:00|643.55|642.15|642.44|641.04|643.68|642.28|641.94|640.54|0
1726632000000|2024-09-18 04:00:00|642.43|641.03|641.94|640.54|642.68|641.28|641.94|640.54|0
1726632300000|2024-09-18 04:05:00|642.18|640.78|643.67|642.27|643.92|642.52|642.18|640.78|0
1726632600000|2024-09-18 04:10:00|643.42|642.02|643.92|642.52|644.41|643.01|643.42|642.02|0
1726632900000|2024-09-18 04:15:00|643.67|642.27|644.16|642.76|644.16|642.76|643.17|641.77|0
1726633200000|2024-09-18 04:20:00|644.41|643.01|645.15|643.75|645.65|644.25|644.16|642.76|0
1726633500000|2024-09-18 04:25:00|644.9|643.5|644.65|643.25|645.4|644|644.27|642.87|0
1726633800000|2024-09-18 04:30:00|644.52|643.12|642.41|641.01|644.52|643.12|641.92|640.52|0
1726634100000|2024-09-18 04:35:00|642.16|640.76|642.91|641.51|642.91|641.51|642.16|640.76|0
1726634400000|2024-09-18 04:40:00|642.66|641.26|642.77|641.37|642.9|641.5|642.65|641.25|0
1726634700000|2024-09-18 04:45:00|642.9|641.5|642.9|641.5|643.15|641.75|642.41|641.01|0
1726635000000|2024-09-18 04:50:00|643.02|641.62|642.4|641|643.02|641.62|642.15|640.75|0
1726635300000|2024-09-18 04:55:00|642.65|641.25|642.4|641|642.65|641.25|641.16|639.76|0
1726635600000|2024-09-18 05:00:00|641.9|640.5|641.9|640.5|642.4|641|641.4|640|0
1726635900000|2024-09-18 05:05:00|642.15|640.75|642.39|640.99|642.64|641.24|641.65|640.25|0
1726636200000|2024-09-18 05:10:00|642.14|640.74|642.88|641.48|643.13|641.73|642.14|640.74|0
1726636500000|2024-09-18 05:15:00|642.64|641.24|642.14|640.74|642.88|641.48|641.64|640.24|0
1726636800000|2024-09-18 05:20:00|642.38|640.98|643.62|642.22|643.62|642.22|641.64|640.24|0
1726637100000|2024-09-18 05:25:00|643.87|642.47|643.49|642.09|644.12|642.72|643.13|641.73|0
1726637400000|2024-09-18 05:30:00|643.62|642.22|641.88|640.48|643.62|642.22|640.89|639.49|0
1726637700000|2024-09-18 05:35:00|641.63|640.23|642.4|641|642.9|641.5|641.63|640.23|0
1726638000000|2024-09-18 05:40:00|642.15|640.75|643.14|641.74|643.39|641.99|642.15|640.75|0
1726638300000|2024-09-18 05:45:00|643.39|641.99|644.14|642.74|644.14|642.74|643.39|641.99|0
1726638600000|2024-09-18 05:50:00|643.89|642.49|644.63|643.23|644.88|643.48|643.88|642.48|0
1726638900000|2024-09-18 05:55:00|644.88|643.48|645.12|643.72|645.37|643.97|644.63|643.23|0
1726639200000|2024-09-18 06:00:00|644.99|643.59|646.86|645.46|647.11|645.71|644.87|643.47|0
1726639500000|2024-09-18 06:05:00|647.11|645.71|648.35|646.95|648.85|647.45|647.11|645.71|0
1726639800000|2024-09-18 06:10:00|648.6|647.2|648.84|647.44|649.09|647.69|648.1|646.7|0
1726640100000|2024-09-18 06:15:00|649.09|647.69|649.34|647.94|650.08|648.68|648.84|647.44|0
1726640400000|2024-09-18 06:20:00|649.09|647.69|649.09|647.69|649.58|648.18|648.59|647.19|0
1726640700000|2024-09-18 06:25:00|648.96|647.56|648.95|647.55|649.58|648.18|648.83|647.43|0
1726641000000|2024-09-18 06:30:00|649.08|647.68|648.09|646.69|649.33|647.93|647.96|646.56|0
1726641300000|2024-09-18 06:35:00|648.33|646.93|647.59|646.19|648.58|647.18|647.59|646.19|0
1726641600000|2024-09-18 06:40:00|647.83|646.43|647.09|645.69|648.08|646.68|647.09|645.69|0
1726641900000|2024-09-18 06:45:00|646.96|645.56|646.59|645.19|646.96|645.56|645.59|644.19|0
1726642200000|2024-09-18 06:50:00|646.83|645.43|648.32|646.92|648.57|647.17|646.59|645.19|0
1726642500000|2024-09-18 06:55:00|648.57|647.17|647.69|646.29|648.57|647.17|647.08|645.68|0
1726642800000|2024-09-18 07:00:00|648.07|646.67|649.18|647.78|649.56|648.16|648.07|646.67|0
1726643100000|2024-09-18 07:05:00|649.06|647.66|648.89|647.49|649.38|647.98|648.07|646.67|0
1726643400000|2024-09-18 07:10:00|649.13|647.73|648.75|647.35|649.63|648.23|648.14|646.74|0
1726643700000|2024-09-18 07:15:00|648.63|647.23|647.39|645.99|648.63|647.23|647.14|645.74|0
1726644000000|2024-09-18 07:20:00|647.14|645.74|646.01|644.61|647.39|645.99|645.9|644.5|0
1726644300000|2024-09-18 07:25:00|646.39|644.99|644.02|642.62|646.39|644.99|643.41|642.01|0
1726644600000|2024-09-18 07:30:00|644.15|642.75|642.41|641.01|644.9|643.5|642.41|641.01|0
1726644900000|2024-09-18 07:35:00|642.53|641.13|642.66|641.26|643.65|642.25|642.16|640.76|0
1726645200000|2024-09-18 07:40:00|642.78|641.38|642.4|641|643.15|641.75|641.41|640.01|0
1726645500000|2024-09-18 07:45:00|642.16|640.76|642.9|641.5|643.15|641.75|641.91|640.51|0
1726645800000|2024-09-18 07:50:00|643.02|641.62|642.52|641.12|645.13|643.73|642.15|640.75|0
1726646100000|2024-09-18 07:55:00|642.65|641.25|642.15|640.75|643.39|641.99|642.15|640.75|0
1726646400000|2024-09-18 08:00:00|642.64|641.24|641.02|639.62|642.64|641.24|640.65|639.25|0
1726646700000|2024-09-18 08:05:00|641.15|639.75|639.16|637.76|641.15|639.75|639.16|637.76|0
1726647000000|2024-09-18 08:10:00|639.41|638.01|638.91|637.51|639.65|638.25|638.41|637.01|0
1726647300000|2024-09-18 08:15:00|638.66|637.26|640.64|639.24|641.39|639.99|638.16|636.76|0
1726647600000|2024-09-18 08:20:00|640.89|639.49|639.89|638.49|642.13|640.73|639.89|638.49|0
1726647900000|2024-09-18 08:25:00|640.14|638.74|639.15|637.75|640.14|638.74|638.65|637.25|0
1726648200000|2024-09-18 08:30:00|638.65|637.25|640.14|638.74|640.38|638.98|638.4|637|0
1726648500000|2024-09-18 08:35:00|639.89|638.49|639.39|637.99|641.13|639.73|639.39|637.99|0
1726648800000|2024-09-18 08:40:00|639.14|637.74|640.3|638.9|641.3|639.9|639.14|637.74|0
1726649100000|2024-09-18 08:45:00|640.06|638.66|640.8|639.4|641.04|639.64|639.31|637.91|0
1726649400000|2024-09-18 08:50:00|640.91|639.51|642.78|641.38|642.78|641.38|640.55|639.15|0
1726649700000|2024-09-18 08:55:00|643.02|641.62|643.27|641.87|643.64|642.24|642.78|641.38|0
1726650000000|2024-09-18 09:00:00|643.14|641.74|642.89|641.49|643.27|641.87|642.77|641.37|0
1726650300000|2024-09-18 09:05:00|642.77|641.37|643.51|642.11|643.63|642.23|642.52|641.12|0
1726650600000|2024-09-18 09:10:00|643.76|642.36|643.01|641.61|643.76|642.36|642.76|641.36|0
1726650900000|2024-09-18 09:15:00|643.26|641.86|643.5|642.1|643.5|642.1|642.51|641.11|0
1726651200000|2024-09-18 09:20:00|643.25|641.85|643.99|642.59|644.24|642.84|642.88|641.48|0
1726651500000|2024-09-18 09:25:00|643.87|642.47|645.6|644.2|645.98|644.58|643.75|642.35|0
1726651800000|2024-09-18 09:30:00|645.73|644.33|646.22|644.82|646.72|645.32|645.48|644.08|0
1726652100000|2024-09-18 09:35:00|646.47|645.07|646.22|644.82|646.72|645.32|645.97|644.57|0
1726652400000|2024-09-18 09:40:00|646.34|644.94|646.21|644.81|646.46|645.06|645.97|644.57|0
1726652700000|2024-09-18 09:45:00|646.46|645.06|646.46|645.06|646.58|645.18|646.21|644.81|0
1726653000000|2024-09-18 09:50:00|646.71|645.31|647.7|646.3|647.95|646.55|646.21|644.81|0
1726653300000|2024-09-18 09:55:00|647.82|646.42|648.19|646.79|648.44|647.04|647.45|646.05|0
1726653600000|2024-09-18 10:00:00|648.06|646.66|647.94|646.54|648.44|647.04|647.44|646.04|0
1726653900000|2024-09-18 10:05:00|647.69|646.29|647.93|646.53|647.94|646.54|647.44|646.04|0
1726654200000|2024-09-18 10:10:00|648.18|646.78|646.44|645.04|648.18|646.78|646.44|645.04|0
1726654500000|2024-09-18 10:15:00|646.69|645.29|646.44|645.04|646.69|645.29|645.94|644.54|0
1726654800000|2024-09-18 10:20:00|646.69|645.29|647.43|646.03|647.43|646.03|646.68|645.28|0
1726655100000|2024-09-18 10:25:00|647.18|645.78|647.42|646.02|647.79|646.39|647.05|645.65|0
1726655400000|2024-09-18 10:30:00|647.67|646.27|648.17|646.77|648.17|646.77|647.17|645.77|0
1726655700000|2024-09-18 10:35:00|648.41|647.01|648.16|646.76|648.41|647.01|648.16|646.76|0
1726656000000|2024-09-18 10:40:00|647.91|646.51|647.91|646.51|648.66|647.26|647.91|646.51|0
1726656300000|2024-09-18 10:45:00|648.16|646.76|647.41|646.01|648.41|647.01|647.16|645.76|0
1726656600000|2024-09-18 10:50:00|647.53|646.13|647.9|646.5|648.15|646.75|647.16|645.76|0
1726656900000|2024-09-18 10:55:00|647.65|646.25|647.65|646.25|648.15|646.75|647.4|646|0
1726657200000|2024-09-18 11:00:00|647.9|646.5|647.4|646|648.4|647|646.41|645.01|0
1726657500000|2024-09-18 11:05:00|647.15|645.75|647.89|646.49|648.39|646.99|646.9|645.5|0
1726657800000|2024-09-18 11:10:00|648.14|646.74|647.9|646.5|648.26|646.86|647.64|646.24|0
1726658100000|2024-09-18 11:15:00|647.92|646.52|648.66|647.26|648.78|647.38|647.92|646.52|0
1726658400000|2024-09-18 11:20:00|648.53|647.13|648.16|646.76|649.4|648|647.66|646.26|0
1726658700000|2024-09-18 11:25:00|648.03|646.63|647.66|646.26|648.41|647.01|646.17|644.77|0
1726659000000|2024-09-18 11:30:00|647.91|646.51|646.91|645.51|648.65|647.25|646.91|645.51|0
1726659300000|2024-09-18 11:35:00|647.03|645.63|647.65|646.25|647.77|646.37|646.91|645.51|0
1726659600000|2024-09-18 11:40:00|647.77|646.37|644.92|643.52|647.77|646.37|644.54|643.14|0
1726659900000|2024-09-18 11:45:00|644.67|643.27|644.93|643.53|645.91|644.51|644.42|643.02|0
1726660200000|2024-09-18 11:50:00|644.68|643.28|643.94|642.54|645.18|643.78|643.94|642.54|0
1726660500000|2024-09-18 11:55:00|644.18|642.78|643.68|642.28|644.68|643.28|643.68|642.28|0
1726660800000|2024-09-18 12:00:00|643.93|642.53|642.19|640.79|643.93|642.53|641.69|640.29|0
1726661100000|2024-09-18 12:05:00|642.31|640.91|642.93|641.53|642.93|641.53|640.45|639.05|0
1726661400000|2024-09-18 12:10:00|642.68|641.28|639.2|637.8|642.68|641.28|638.71|637.31|0
1726661700000|2024-09-18 12:15:00|639.45|638.05|641.68|640.28|642.18|640.78|638.58|637.18|0
1726662000000|2024-09-18 12:20:00|641.8|640.4|644.16|642.76|644.28|642.88|641.43|640.03|0
1726662300000|2024-09-18 12:25:00|643.91|642.51|644.9|643.5|644.91|643.51|643.42|642.02|0
1726662600000|2024-09-18 12:30:00|644.66|643.26|646.64|645.24|646.89|645.49|644.66|643.26|0
1726662900000|2024-09-18 12:35:00|646.39|644.99|650.14|648.74|650.14|648.74|646.39|644.99|0
1726663200000|2024-09-18 12:40:00|650.01|648.61|650.13|648.73|650.63|649.23|649.14|647.74|0
1726663500000|2024-09-18 12:45:00|650.25|648.85|647.4|646|650.25|648.85|646.9|645.5|0
1726663800000|2024-09-18 12:50:00|647.52|646.12|647.14|645.74|648.64|647.24|647.14|645.74|0
1726664100000|2024-09-18 12:55:00|646.9|645.5|648.63|647.23|648.63|647.23|646.89|645.49|0
1726664400000|2024-09-18 13:00:00|648.38|646.98|648.88|647.48|649.38|647.98|648.38|646.98|0
1726664700000|2024-09-18 13:05:00|648.63|647.23|648.14|646.74|648.88|647.48|646.65|645.25|0
1726665000000|2024-09-18 13:10:00|648.39|646.99|648.9|647.5|649.38|647.98|647.64|646.24|0
1726665300000|2024-09-18 13:15:00|649.15|647.75|647.91|646.51|649.15|647.75|647.66|646.26|0
1726665600000|2024-09-18 13:20:00|647.66|646.26|648.27|646.87|648.9|647.5|647.66|646.26|0
1726665900000|2024-09-18 13:25:00|648.4|647|646.66|645.26|648.65|647.25|645.17|643.77|0
1726666200000|2024-09-18 13:30:00|648.4|647|636.63|635.23|648.4|647|636.63|635.23|0
1726666500000|2024-09-18 13:35:00|637.25|635.85|640.44|639.04|640.56|639.16|635.97|634.57|0
1726666800000|2024-09-18 13:40:00|640.19|638.79|642.39|640.99|643.89|642.49|640.19|638.79|0
1726667100000|2024-09-18 13:45:00|642.15|640.75|639.91|638.51|642.89|641.49|638.91|637.51|0
1726667400000|2024-09-18 13:50:00|640.15|638.75|637.67|636.27|640.9|639.5|634.69|633.29|0
1726667700000|2024-09-18 13:55:00|637.17|635.77|638.16|636.76|639.16|637.76|635.92|634.52|0
1726668000000|2024-09-18 14:00:00|638.91|637.51|641.36|639.96|641.86|640.46|637.66|636.26|0
1726668300000|2024-09-18 14:05:00|640.86|639.46|638.62|637.22|641.86|640.46|636.14|634.74|0
1726668600000|2024-09-18 14:10:00|638.37|636.97|636.63|635.23|639.12|637.72|631.66|630.26|0
1726668900000|2024-09-18 14:15:00|637.38|635.98|634.64|633.24|640.61|639.21|633.89|632.49|0
1726669200000|2024-09-18 14:20:00|634.39|632.99|635.38|633.98|636.38|634.98|632.9|631.5|0
1726669500000|2024-09-18 14:25:00|634.88|633.48|640.35|638.95|640.6|639.2|633.39|631.99|0
1726669800000|2024-09-18 14:30:00|639.85|638.45|634.38|632.98|641.1|639.7|633.64|632.24|0
1726670100000|2024-09-18 14:35:00|634.88|633.48|637.86|636.46|638.36|636.96|633.63|632.23|0
1726670400000|2024-09-18 14:40:00|637.36|635.96|641.34|639.94|642.33|640.93|637.11|635.71|0
1726670700000|2024-09-18 14:45:00|640.84|639.44|640.09|638.69|642.58|641.18|639.34|637.94|0
1726671000000|2024-09-18 14:50:00|640.34|638.94|639.61|638.21|640.34|638.94|636.11|634.71|0
1726671300000|2024-09-18 14:55:00|639.36|637.96|637.12|635.72|639.85|638.45|636.12|634.72|0
1726671600000|2024-09-18 15:00:00|637.37|635.97|638.85|637.45|640.1|638.7|636.62|635.22|0
1726671900000|2024-09-18 15:05:00|639.1|637.7|637.61|636.21|640.84|639.44|636.37|634.97|0
1726672200000|2024-09-18 15:10:00|637.11|635.71|636.11|634.71|637.11|635.71|634.12|632.72|0
1726672500000|2024-09-18 15:15:00|636.36|634.96|635.85|634.45|636.36|634.96|634.24|632.84|0
1726672800000|2024-09-18 15:20:00|636.1|634.7|632.62|631.22|636.22|634.82|632.37|630.97|0
1726673100000|2024-09-18 15:25:00|632.87|631.47|637.09|635.69|637.59|636.19|631.62|630.22|0
1726673400000|2024-09-18 15:30:00|636.84|635.44|632.73|631.33|636.84|635.44|631.37|629.97|0
1726673700000|2024-09-18 15:35:00|632.86|631.46|631.86|630.46|634.35|632.95|631.37|629.97|0
1726674000000|2024-09-18 15:40:00|631.61|630.21|630.12|628.72|632.11|630.71|629.62|628.22|0
1726674300000|2024-09-18 15:45:00|630.37|628.97|626.42|625.02|630.62|629.22|624.9|623.5|0
1726674600000|2024-09-18 15:50:00|626.17|624.77|626.63|625.23|628.62|627.22|625.14|623.74|0
1726674900000|2024-09-18 15:55:00|627.12|625.72|625.38|623.98|628.86|627.46|625.13|623.73|0
1726675200000|2024-09-18 16:00:00|625.13|623.73|623.14|621.74|627.12|625.72|622.39|620.99|0
1726675500000|2024-09-18 16:05:00|622.89|621.49|626.62|625.22|626.87|625.47|622.89|621.49|0
1726675800000|2024-09-18 16:10:00|626.74|625.34|632.13|630.73|632.13|630.73|626.74|625.34|0
1726676100000|2024-09-18 16:15:00|631.63|630.23|634.37|632.97|635.61|634.21|631.63|630.23|0
1726676400000|2024-09-18 16:20:00|634.49|633.09|635.11|633.71|636.35|634.95|634.12|632.72|0
1726676700000|2024-09-18 16:25:00|634.86|633.46|639.08|637.68|639.58|638.18|634.61|633.21|0
1726677000000|2024-09-18 16:30:00|638.83|637.43|639.07|637.67|640.06|638.66|638.08|636.68|0
1726677300000|2024-09-18 16:35:00|638.94|637.54|639.56|638.16|640.31|638.91|638.57|637.17|0
1726677600000|2024-09-18 16:40:00|639.31|637.91|639.31|637.91|640.31|638.91|637.32|635.92|0
1726677900000|2024-09-18 16:45:00|639.06|637.66|640.8|639.4|641.55|640.15|638.81|637.41|0
1726678200000|2024-09-18 16:50:00|641.05|639.65|643.53|642.13|644.03|642.63|641.05|639.65|0
1726678500000|2024-09-18 16:55:00|643.29|641.89|644.79|643.39|645.78|644.38|643.29|641.89|0
1726678800000|2024-09-18 17:00:00|645.04|643.64|644.53|643.13|645.53|644.13|643.79|642.39|0
1726679100000|2024-09-18 17:05:00|644.78|643.38|644.28|642.88|645.28|643.88|643.04|641.64|0
1726679400000|2024-09-18 17:10:00|644.53|643.13|644.53|643.13|645.78|644.38|644.03|642.63|0
1726679700000|2024-09-18 17:15:00|644.65|643.25|643.28|641.88|644.78|643.38|641.79|640.39|0
1726680000000|2024-09-18 17:20:00|643.78|642.38|639.8|638.4|644.28|642.88|638.8|637.4|0
1726680300000|2024-09-18 17:25:00|640.04|638.64|646.01|644.61|646.26|644.86|640.04|638.64|0
1726680600000|2024-09-18 17:30:00|646.51|645.11|649.99|648.59|650.49|649.09|646.01|644.61|0
1726680900000|2024-09-18 17:35:00|650.24|648.84|643.27|641.87|651.49|650.09|641.03|639.63|0
1726681200000|2024-09-18 17:40:00|643.52|642.12|644.51|643.11|644.51|643.11|641.9|640.5|0
1726681500000|2024-09-18 17:45:00|645.01|643.61|641.52|640.12|646.5|645.1|641.27|639.87|0
1726681800000|2024-09-18 17:50:00|641.27|639.87|639.53|638.13|642.02|640.62|637.79|636.39|0
1726682100000|2024-09-18 17:55:00|639.4|638|641.64|640.24|642.88|641.48|637.29|635.89|0
1726682400000|2024-09-18 18:00:00|651.1|649.7|667.56|665.88|695.58|694.18|650.85|649.45|0
1726682700000|2024-09-18 18:05:00|667.68|666|662.36|660.61|676.03|674.35|655.26|653.51|0
1726683000000|2024-09-18 18:10:00|662.11|660.36|650.34|648.59|662.86|661.11|638.14|636.39|0
1726683300000|2024-09-18 18:15:00|650.09|648.34|665.37|663.97|669.85|668.45|650.09|648.34|0
1726683600000|2024-09-18 18:20:00|663.37|661.97|662.62|661.22|671.35|669.95|657.64|656.24|0
1726683900000|2024-09-18 18:25:00|663.12|661.72|666.86|665.46|667.48|666.08|656.26|654.86|0
1726684200000|2024-09-18 18:30:00|667.86|666.46|677.32|675.92|677.82|676.42|666.62|665.22|0
1726684500000|2024-09-18 18:35:00|677.82|676.42|665.85|664.45|678.07|676.67|652.39|650.99|0
1726684800000|2024-09-18 18:40:00|664.36|662.96|645.59|644.19|666.85|665.45|642.6|641.2|0
1726685100000|2024-09-18 18:45:00|643.6|642.2|657.31|655.91|663.55|662.15|642.1|640.7|0
1726685400000|2024-09-18 18:50:00|658.31|656.91|664.32|662.92|668.06|666.66|655.07|653.67|0
1726685700000|2024-09-18 18:55:00|663.57|662.17|646.83|645.43|667.81|666.41|645.95|644.55|0
1726686000000|2024-09-18 19:00:00|645.46|644.06|636.84|635.44|645.46|644.06|629.61|628.21|0
1726686300000|2024-09-18 19:05:00|633.1|631.7|631.08|629.68|633.82|632.42|623.62|622.22|0
1726686600000|2024-09-18 19:10:00|628.83|627.43|653.54|652.14|655.54|654.14|627.34|625.94|0
1726686900000|2024-09-18 19:15:00|650.8|649.4|651.03|649.63|653.29|651.89|646.06|644.66|0
1726687200000|2024-09-18 19:20:00|651.65|650.25|645.28|643.88|651.78|650.38|626.34|624.94|0
1726687500000|2024-09-18 19:25:00|646.28|644.88|656.77|655.37|666|664.6|645.78|644.38|0
1726687800000|2024-09-18 19:30:00|657.02|655.62|641.52|640.12|661.26|659.86|637.31|635.91|0
1726688100000|2024-09-18 19:35:00|641.28|639.88|641.9|640.5|648.5|647.1|633.55|632.15|0
1726688400000|2024-09-18 19:40:00|642.4|641|625.74|624.34|644.51|643.11|625.74|624.34|0
1726688700000|2024-09-18 19:45:00|623|621.6|619.98|618.58|631.22|629.82|618.11|616.71|0
1726689000000|2024-09-18 19:50:00|619.6|618.2|624.21|622.81|630.44|629.04|616.99|615.59|0
1726689300000|2024-09-18 19:55:00|626.95|625.55|621.44|620.04|629.19|627.79|618.47|617.07|0
1726689600000|2024-09-18 20:00:00|622.43|621.03|625.91|624.51|626.16|624.76|618.2|616.8|0
1726689900000|2024-09-18 20:05:00|626.91|625.51|632.14|630.74|633.63|632.23|626.16|624.76|0
1726690200000|2024-09-18 20:10:00|632.26|630.86|630.39|628.99|632.39|630.99|629.27|627.87|0
1726690500000|2024-09-18 20:15:00|631.04|628.84|636.8|634.6|637.42|635.22|630.41|628.21|0
1726690800000|2024-09-18 20:20:00|636.92|634.72|634.56|632.36|636.92|634.72|633.56|631.36|0
1726691100000|2024-09-18 20:25:00|634.81|632.61|634.06|631.86|635.55|633.35|633.06|630.86|0
1726691400000|2024-09-18 20:30:00|634.8|632.6|635.05|632.85|636.05|633.85|634.06|631.86|0
1726691700000|2024-09-18 20:35:00|635.3|633.1|633.3|631.1|636.8|634.6|633.3|631.1|0
1726692000000|2024-09-18 20:40:00|633.06|630.86|630.81|628.61|633.06|630.86|629.19|626.99|0
1726692300000|2024-09-18 20:45:00|631.18|628.98|632.3|630.1|632.3|630.1|628.82|626.62|0
1726692600000|2024-09-18 20:50:00|632.55|630.35|630.68|628.48|633.3|631.1|628.93|626.73|0
1726692900000|2024-09-18 20:55:00|630.81|628.61|630.92|628.72|632.3|630.1|629.56|627.36|0
1726693200000|2024-09-18 21:00:00|631.3|629.1|631.19|628.99|631.75|629.55|631.19|628.99|0
1726693500000|2024-09-18 21:05:00|631.16|628.96|631.89|629.69|632.33|630.13|630.79|628.59|0
1726693800000|2024-09-18 21:10:00|631.92|629.72|632.5|630.3|632.69|630.49|631.86|629.66|0
1726694100000|2024-09-18 21:15:00|632.58|630.38|632.54|630.34|632.61|630.41|632.21|630.01|0
1726694400000|2024-09-18 21:20:00|632.5|630.3|632.98|630.78|633.13|630.93|632.36|630.16|0
1726694700000|2024-09-18 21:25:00|632.95|630.75|632.65|630.45|633.02|630.82|632.43|630.23|0
1726695000000|2024-09-18 21:30:00|632.91|630.71|632.69|630.49|632.91|630.71|632.65|630.45|0
1726695300000|2024-09-18 21:35:00|632.65|630.45|632.75|630.55|632.75|630.55|632.14|629.94|0
1726695600000|2024-09-18 21:40:00|632.57|630.37|632.6|630.4|632.97|630.77|632.57|630.37|0
1726695900000|2024-09-18 21:45:00|632.53|630.33|632.86|630.66|633.6|631.4|632.53|630.33|0
1726696200000|2024-09-18 21:50:00|632.83|630.63|632.75|630.55|633.08|630.88|632.75|630.55|0
1726696500000|2024-09-18 21:55:00|632.72|630.52|633.41|631.21|633.53|631.33|632.42|630.22|0
1726696800000|2024-09-18 22:00:00|634.14|631.94|636.88|634.68|638.26|636.06|632.28|630.08|0
1726697100000|2024-09-18 22:05:00|636.63|634.43|634.89|632.69|637.51|635.31|634.27|632.07|0
1726697400000|2024-09-18 22:10:00|635.27|633.07|637.76|635.56|638.01|635.81|634.64|632.44|0
1726697700000|2024-09-18 22:15:00|638.01|635.81|640.87|638.67|641|638.8|637.76|635.56|0
1726698000000|2024-09-18 22:20:00|641|638.8|640.5|638.3|641.25|639.05|640.25|638.05|0
1726698300000|2024-09-18 22:25:00|640.25|638.05|641.86|639.66|642.99|640.79|640.12|637.92|0
1726698600000|2024-09-18 22:30:00|641.74|639.54|642.74|640.54|643.49|641.29|641.49|639.29|0
1726698900000|2024-09-18 22:35:00|642.99|640.79|642.99|640.79|643.24|641.04|642.36|640.16|0
1726699200000|2024-09-18 22:40:00|642.86|640.66|642.74|640.54|643.36|641.16|642.24|640.04|0
1726699500000|2024-09-18 22:45:00|642.49|640.29|640.86|638.66|642.99|640.79|640.36|638.16|0
1726699800000|2024-09-18 22:50:00|640.99|638.79|639.74|637.54|640.99|638.79|639.49|637.29|0
1726700100000|2024-09-18 22:55:00|639.86|637.66|639.11|636.91|640.49|638.29|638.49|636.29|0
1726700400000|2024-09-18 23:00:00|639.49|637.29|640.36|638.16|643.23|641.03|639.49|637.29|0
1726700700000|2024-09-18 23:05:00|640.74|638.54|641.23|639.03|641.73|639.53|639.99|637.79|0
1726701000000|2024-09-18 23:10:00|641.35|639.15|640.48|638.28|641.35|639.15|639.74|637.54|0
1726701300000|2024-09-18 23:15:00|640.23|638.03|637.99|635.79|640.23|638.03|637.49|635.29|0
1726701600000|2024-09-18 23:20:00|637.74|635.54|637.99|635.79|638.24|636.04|634.74|632.54|0
1726701900000|2024-09-18 23:25:00|637.74|635.54|635.86|633.66|637.74|635.54|635.49|633.29|0
1726702200000|2024-09-18 23:30:00|635.99|633.79|635.99|633.79|636.49|634.29|634.24|632.04|0
1726702500000|2024-09-18 23:35:00|635.74|633.54|638.35|636.15|638.73|636.53|635.24|633.04|0
1726702800000|2024-09-18 23:40:00|638.23|636.03|637.23|635.03|639.23|637.03|636.73|634.53|0
1726703100000|2024-09-18 23:45:00|636.98|634.78|638.98|636.78|638.98|636.78|636.73|634.53|0
1726703400000|2024-09-18 23:50:00|639.23|637.03|647.33|645.13|647.96|645.76|638.98|636.78|0
1726703700000|2024-09-18 23:55:00|647.21|645.01|658.94|656.74|660.43|658.23|647.21|645.01|0
1726704000000|2024-09-19 00:00:00|659.68|657.48|662.55|660.35|670.17|667.97|659.68|657.48|0
1726704300000|2024-09-19 00:05:00|662.68|660.48|657.69|655.49|663.93|661.73|656.69|654.49|0
1726704600000|2024-09-19 00:10:00|658.31|656.11|658.68|656.48|661.8|659.6|656.81|654.61|0
1726704900000|2024-09-19 00:15:00|658.3|656.1|657.43|655.23|659.43|657.23|654.94|652.74|0
1726705200000|2024-09-19 00:20:00|657.19|654.99|656.69|654.49|659.68|657.48|655.44|653.24|0
1726705500000|2024-09-19 00:25:00|656.68|654.48|657.95|655.75|662.45|660.25|656.19|653.99|0
1726705800000|2024-09-19 00:30:00|657.55|656.15|654.55|653.15|657.55|656.15|654.06|652.66|0
1726706100000|2024-09-19 00:35:00|654.31|652.91|649.31|647.91|654.8|653.4|648.56|647.16|0
1726706400000|2024-09-19 00:40:00|649.06|647.66|648.81|647.41|650.06|648.66|648.06|646.66|0
1726706700000|2024-09-19 00:45:00|649.06|647.66|648.31|646.91|650.06|648.66|647.56|646.16|0
1726707000000|2024-09-19 00:50:00|647.81|646.41|649.56|648.16|649.81|648.41|645.81|644.41|0
1726707300000|2024-09-19 00:55:00|649.31|647.91|647.43|646.03|650.31|648.91|645.31|643.91|0
1726707600000|2024-09-19 01:00:00|647.56|646.16|646.43|645.03|648.06|646.66|646.31|644.91|0
1726707900000|2024-09-19 01:05:00|646.31|644.91|646.31|644.91|647.56|646.16|645.81|644.41|0
1726708200000|2024-09-19 01:10:00|646.56|645.16|644.81|643.41|646.81|645.41|639.82|638.42|0
1726708500000|2024-09-19 01:15:00|645.18|643.78|645.56|644.16|647.56|646.16|644.56|643.16|0
1726708800000|2024-09-19 01:20:00|645.68|644.28|647.93|646.53|649.06|647.66|645.31|643.91|0
1726709100000|2024-09-19 01:25:00|647.56|646.16|644.06|642.66|648.81|647.41|643.81|642.41|0
1726709400000|2024-09-19 01:30:00|644.31|642.91|641.43|640.03|644.31|642.91|640.19|638.79|0
1726709700000|2024-09-19 01:35:00|641.56|640.16|646.81|645.41|648.06|646.66|641.43|640.03|0
1726710000000|2024-09-19 01:40:00|646.56|645.16|647.81|646.41|648.06|646.66|645.81|644.41|0
1726710300000|2024-09-19 01:45:00|647.56|646.16|648.8|647.4|649.05|647.65|646.93|645.53|0
1726710600000|2024-09-19 01:50:00|648.55|647.15|649.92|648.52|650.3|648.9|647.8|646.4|0
1726710900000|2024-09-19 01:55:00|649.8|648.4|653.05|651.65|653.05|651.65|649.3|647.9|0
1726711200000|2024-09-19 02:00:00|653.3|651.9|655.54|654.14|656.29|654.89|653.3|651.9|0
1726711500000|2024-09-19 02:05:00|655.79|654.39|656.79|655.39|656.79|655.39|652.92|651.52|0
1726711800000|2024-09-19 02:10:00|657.04|655.64|659.91|658.51|660.66|659.26|656.16|654.76|0
1726712100000|2024-09-19 02:15:00|660.04|658.64|661.04|659.64|661.79|660.39|660.04|658.64|0
1726712400000|2024-09-19 02:20:00|660.91|659.51|661.79|660.39|662.29|660.89|660.79|659.39|0
1726712700000|2024-09-19 02:25:00|662.29|660.89|663.79|662.39|663.79|662.39|661.79|660.39|0
1726713000000|2024-09-19 02:30:00|664.03|662.63|663.78|662.38|665.03|663.63|662.54|661.14|0
1726713300000|2024-09-19 02:35:00|664.28|662.88|667.03|665.63|669.28|667.88|664.28|662.88|0
1726713600000|2024-09-19 02:40:00|667.28|665.88|673.03|671.63|674.53|673.13|667.03|665.63|0
1726713900000|2024-09-19 02:45:00|672.78|671.38|671.28|669.88|673.78|672.38|670.53|669.13|0
1726714200000|2024-09-19 02:50:00|671.78|670.38|672.03|670.63|672.53|671.13|671.03|669.63|0
1726714500000|2024-09-19 02:55:00|672.28|670.88|671.78|670.38|674.03|672.63|671.78|670.38|0
1726714800000|2024-09-19 03:00:00|673.28|671.88|670.78|669.38|674.28|672.88|669.78|668.38|0
1726715100000|2024-09-19 03:05:00|670.53|669.13|671.03|669.63|671.78|670.38|669.4|668|0
1726715400000|2024-09-19 03:10:00|670.78|669.38|669.53|668.13|671.28|669.88|669.28|667.88|0
1726715700000|2024-09-19 03:15:00|669.78|668.38|670.03|668.63|670.78|669.38|667.15|665.75|0
1726716000000|2024-09-19 03:20:00|669.53|668.13|671.03|669.63|671.03|669.63|669.03|667.63|0
1726716300000|2024-09-19 03:25:00|670.9|669.5|672.53|671.13|672.78|671.38|670.53|669.13|0
1726716600000|2024-09-19 03:30:00|672.65|671.25|675.27|673.87|675.27|673.87|671.53|670.13|0
1726716900000|2024-09-19 03:35:00|676.02|674.62|675.27|673.87|678.27|676.87|674.53|673.13|0
1726717200000|2024-09-19 03:40:00|675.52|674.12|676.02|674.62|676.77|675.37|674.28|672.88|0
1726717500000|2024-09-19 03:45:00|676.27|674.87|677.77|676.37|677.77|676.37|676.02|674.62|0
1726717800000|2024-09-19 03:50:00|677.64|676.24|677.02|675.62|678.52|677.12|676.52|675.12|0
1726718100000|2024-09-19 03:55:00|677.27|675.87|678.64|677.24|679.27|677.87|676.27|674.87|0
1726718400000|2024-09-19 04:00:00|679.02|677.62|676.02|674.62|679.39|677.99|675.64|674.24|0
1726718700000|2024-09-19 04:05:00|675.77|674.37|677.02|675.62|678.02|676.62|675.27|673.87|0
1726719000000|2024-09-19 04:10:00|677.27|675.87|676.27|674.87|677.77|676.37|676.27|674.87|0
1726719300000|2024-09-19 04:15:00|676.39|674.99|677.02|675.62|677.27|675.87|676.02|674.62|0
1726719600000|2024-09-19 04:20:00|677.27|675.87|676.52|675.12|677.27|675.87|675.52|674.12|0
1726719900000|2024-09-19 04:25:00|676.77|675.37|675.52|674.12|677.02|675.62|675.27|673.87|0
1726720200000|2024-09-19 04:30:00|675.39|673.99|677.52|676.12|677.77|676.37|675.27|673.87|0
1726720500000|2024-09-19 04:35:00|677.77|676.37|676.52|675.12|678.52|677.12|676.02|674.62|0
1726720800000|2024-09-19 04:40:00|676.39|674.99|675.64|674.24|676.64|675.24|674.77|673.37|0
1726721100000|2024-09-19 04:45:00|675.77|674.37|676.02|674.62|676.77|675.37|675.52|674.12|0
1726721400000|2024-09-19 04:50:00|676.27|674.87|677.52|676.12|677.89|676.49|676.02|674.62|0
1726721700000|2024-09-19 04:55:00|677.27|675.87|677.27|675.87|678.02|676.62|676.89|675.49|0
1726722000000|2024-09-19 05:00:00|677.52|676.12|677.52|676.12|678.39|676.99|677.02|675.62|0
1726722300000|2024-09-19 05:05:00|677.27|675.87|676.27|674.87|678.27|676.87|675.64|674.24|0
1726722600000|2024-09-19 05:10:00|676.02|674.62|677.02|675.62|677.02|675.62|675.27|673.87|0
1726722900000|2024-09-19 05:15:00|676.77|675.37|676.02|674.62|677.27|675.87|675.77|674.37|0
1726723200000|2024-09-19 05:20:00|676.27|674.87|675.27|673.87|676.52|675.12|674.89|673.49|0
1726723500000|2024-09-19 05:25:00|675.02|673.62|675.52|674.12|675.52|674.12|673.77|672.37|0
1726723800000|2024-09-19 05:30:00|675.39|673.99|675.52|674.12|676.27|674.87|674.77|673.37|0
1726724100000|2024-09-19 05:35:00|675.39|673.99|674.78|673.38|676.03|674.63|674.78|673.38|0
1726724400000|2024-09-19 05:40:00|675.15|673.75|676.28|674.88|676.53|675.13|674.53|673.13|0
1726724700000|2024-09-19 05:45:00|676.53|675.13|676.28|674.88|676.53|675.13|672.78|671.38|0
1726725000000|2024-09-19 05:50:00|676.15|674.75|677.28|675.88|679.28|677.88|676.03|674.63|0
1726725300000|2024-09-19 05:55:00|677.4|676|679.03|677.63|680.28|678.88|676.53|675.13|0
1726725600000|2024-09-19 06:00:00|678.78|677.38|677.78|676.38|679.53|678.13|677.53|676.13|0
1726725900000|2024-09-19 06:05:00|677.53|676.13|678.03|676.63|678.28|676.88|676.53|675.13|0
1726726200000|2024-09-19 06:10:00|678.15|676.75|677.78|676.38|678.53|677.13|677.28|675.88|0
1726726500000|2024-09-19 06:15:00|677.65|676.25|677.03|675.63|677.78|676.38|675.03|673.63|0
1726726800000|2024-09-19 06:20:00|677.15|675.75|681.65|680.25|681.65|680.25|676.53|675.13|0
1726727100000|2024-09-19 06:25:00|682.03|680.63|682.77|681.37|684.52|683.12|682.03|680.63|0
1726727400000|2024-09-19 06:30:00|683.27|681.87|683.27|681.87|683.77|682.37|682.02|680.62|0
1726727700000|2024-09-19 06:35:00|683.39|681.99|683.02|681.62|683.52|682.12|682.52|681.12|0
1726728000000|2024-09-19 06:40:00|682.89|681.49|682.52|681.12|684.02|682.62|682.52|681.12|0
1726728300000|2024-09-19 06:45:00|682.64|681.24|684.27|682.87|684.27|682.87|682.02|680.62|0
1726728600000|2024-09-19 06:50:00|684.02|682.62|684.78|683.38|684.9|683.5|683.52|682.12|0
1726728900000|2024-09-19 06:55:00|685.28|683.88|685.04|683.64|686.29|684.89|685.03|683.63|0
1726729200000|2024-09-19 07:00:00|685.54|684.14|686.54|685.14|688.03|686.63|685.04|683.64|0
1726729500000|2024-09-19 07:05:00|686.29|684.89|684.04|682.64|687.03|685.63|683.41|682.01|0
1726729800000|2024-09-19 07:10:00|683.79|682.39|681.79|680.39|684.79|683.39|681.54|680.14|0
1726730100000|2024-09-19 07:15:00|682.04|680.64|683.29|681.89|683.29|681.89|680.04|678.64|0
1726730400000|2024-09-19 07:20:00|683.41|682.01|684.04|682.64|684.54|683.14|682.04|680.64|0
1726730700000|2024-09-19 07:25:00|683.79|682.39|680.79|679.39|684.54|683.14|680.79|679.39|0
1726731000000|2024-09-19 07:30:00|680.66|679.26|682.41|681.01|682.54|681.14|677.54|676.14|0
1726731300000|2024-09-19 07:35:00|682.54|681.14|682.29|680.89|684.54|683.14|681.79|680.39|0
1726731600000|2024-09-19 07:40:00|682.04|680.64|686.54|685.14|687.29|685.89|682.04|680.64|0
1726731900000|2024-09-19 07:45:00|686.29|684.89|686.79|685.39|687.04|685.64|685.04|683.64|0
1726732200000|2024-09-19 07:50:00|686.54|685.14|689.16|687.76|689.29|687.89|685.79|684.39|0
1726732500000|2024-09-19 07:55:00|688.79|687.39|693.03|691.63|693.03|691.63|688.54|687.14|0
1726732800000|2024-09-19 08:00:00|692.29|690.89|691.54|690.14|692.29|690.89|689.04|687.64|0
1726733100000|2024-09-19 08:05:00|691.29|689.89|691.79|690.39|693.9|692.5|690.79|689.39|0
1726733400000|2024-09-19 08:10:00|691.54|690.14|695.78|694.38|696.03|694.63|691.54|690.14|0
1726733700000|2024-09-19 08:15:00|695.53|694.13|693.28|691.88|695.53|694.13|692.04|690.64|0
1726734000000|2024-09-19 08:20:00|693.4|692|691.41|690.01|693.53|692.13|691.04|689.64|0
1726734300000|2024-09-19 08:25:00|691.29|689.89|692.78|691.38|693.03|691.63|689.79|688.39|0
1726734600000|2024-09-19 08:30:00|692.65|691.25|695.78|694.38|696.28|694.88|692.53|691.13|0
1726734900000|2024-09-19 08:35:00|695.53|694.13|696.28|694.88|696.53|695.13|694.03|692.63|0
1726735200000|2024-09-19 08:40:00|696.15|694.75|697.53|696.13|698.78|697.38|696.15|694.75|0
1726735500000|2024-09-19 08:45:00|697.03|695.63|698.28|696.88|698.28|696.88|696.28|694.88|0
1726735800000|2024-09-19 08:50:00|698.53|697.13|698.03|696.63|698.9|697.5|697.4|696|0
1726736100000|2024-09-19 08:55:00|697.78|696.38|697.78|696.38|699.28|697.88|697.53|696.13|0
1726736400000|2024-09-19 09:00:00|698.28|696.88|701.9|700.5|702.03|700.63|696.28|694.88|0
1726736700000|2024-09-19 09:05:00|702.28|700.88|703.03|701.63|704.53|703.13|702.28|700.88|0
1726737000000|2024-09-19 09:10:00|703.28|701.88|705.28|703.88|706.15|704.75|702.65|701.25|0
1726737300000|2024-09-19 09:15:00|705.53|704.13|705.4|704|706.78|705.38|704.53|703.13|0
1726737600000|2024-09-19 09:20:00|705.65|704.25|708.03|706.63|708.53|707.13|705.65|704.25|0
1726737900000|2024-09-19 09:25:00|707.78|706.38|706.03|704.63|707.78|706.38|706.03|704.63|0
1726738200000|2024-09-19 09:30:00|706.28|704.88|706.78|705.38|707.28|705.88|705.15|703.75|0
1726738500000|2024-09-19 09:35:00|707.03|705.63|708.53|707.13|709.53|708.13|707.03|705.63|0
1726738800000|2024-09-19 09:40:00|708.28|706.88|708.28|706.88|709.28|707.88|707.78|706.38|0
1726739100000|2024-09-19 09:45:00|708.4|707|708.78|707.38|709.03|707.63|708.03|706.63|0
1726739400000|2024-09-19 09:50:00|709.03|707.63|708.28|706.88|709.03|707.63|707.53|706.13|0
1726739700000|2024-09-19 09:55:00|708.53|707.13|708.28|706.88|708.9|707.5|707.78|706.38|0
1726740000000|2024-09-19 10:00:00|708.03|706.63|707.28|705.88|709.03|707.63|706.53|705.13|0
1726740300000|2024-09-19 10:05:00|707.03|705.63|709.78|708.38|711.28|709.88|706.78|705.38|0
1726740600000|2024-09-19 10:10:00|710.03|708.63|709.53|708.13|711.03|709.63|709.53|708.13|0
1726740900000|2024-09-19 10:15:00|709.03|707.63|711.28|709.88|711.78|710.38|708.9|707.5|0
1726741200000|2024-09-19 10:20:00|711.03|709.63|711.28|709.88|712.28|710.88|711.03|709.63|0
1726741500000|2024-09-19 10:25:00|711.53|710.13|713.78|712.38|714.28|712.88|711.53|710.13|0
1726741800000|2024-09-19 10:30:00|714.03|712.63|715.53|714.13|715.78|714.38|713.78|712.38|0
1726742100000|2024-09-19 10:35:00|715.28|713.88|715.53|714.13|716.15|714.75|714.53|713.13|0
1726742400000|2024-09-19 10:40:00|715.4|714|714.53|713.13|716.03|714.63|713.78|712.38|0
1726742700000|2024-09-19 10:45:00|714.28|712.88|713.78|712.38|714.78|713.38|713.53|712.13|0
1726743000000|2024-09-19 10:50:00|713.53|712.13|715.53|714.13|715.78|714.38|713.53|712.13|0
1726743300000|2024-09-19 10:55:00|715.78|714.38|714.53|713.13|716.03|714.63|714.28|712.88|0
1726743600000|2024-09-19 11:00:00|714.03|712.63|712.78|711.38|715.4|714|712.78|711.38|0
1726743900000|2024-09-19 11:05:00|712.4|711|714.03|712.63|714.03|712.63|712.28|710.88|0
1726744200000|2024-09-19 11:10:00|714.28|712.88|712.53|711.13|715.03|713.63|712.53|711.13|0
1726744500000|2024-09-19 11:15:00|712.28|710.88|712.78|711.38|713.15|711.75|711.78|710.38|0
1726744800000|2024-09-19 11:20:00|713.28|711.88|712.78|711.38|713.78|712.38|712.78|711.38|0
1726745100000|2024-09-19 11:25:00|713.03|711.63|713.53|712.13|713.53|712.13|712.53|711.13|0
1726745400000|2024-09-19 11:30:00|713.28|711.88|715.78|714.38|716.03|714.63|712.78|711.38|0
1726745700000|2024-09-19 11:35:00|716.03|714.63|716.03|714.63|716.53|715.13|715.03|713.63|0
1726746000000|2024-09-19 11:40:00|716.28|714.88|717.78|716.38|720.03|718.63|716.03|714.63|0
1726746300000|2024-09-19 11:45:00|717.53|716.13|715.53|714.13|717.53|716.13|715.03|713.63|0
1726746600000|2024-09-19 11:50:00|715.78|714.38|714.28|712.88|716.28|714.88|714.03|712.63|0
1726746900000|2024-09-19 11:55:00|714.53|713.13|715.03|713.63|715.28|713.88|713.78|712.38|0
1726747200000|2024-09-19 12:00:00|715.28|713.88|714.78|713.38|716.03|714.63|714.03|712.63|0
1726747500000|2024-09-19 12:05:00|714.53|713.13|713.54|712.14|714.78|713.38|713.29|711.89|0
1726747800000|2024-09-19 12:10:00|714.03|712.63|715.28|713.88|716.03|714.63|713.29|711.89|0
1726748100000|2024-09-19 12:15:00|714.78|713.38|715.78|714.38|716.28|714.88|714.78|713.38|0
1726748400000|2024-09-19 12:20:00|715.65|714.25|714.04|712.64|715.65|714.25|713.04|711.64|0
1726748700000|2024-09-19 12:25:00|714.29|712.89|712.66|711.26|714.79|713.39|712.29|710.89|0
1726749000000|2024-09-19 12:30:00|712.91|711.51|713.44|712.04|715.66|714.26|712.19|710.79|0
1726749300000|2024-09-19 12:35:00|713.19|711.79|710.19|708.79|713.19|711.79|709.94|708.54|0
1726749600000|2024-09-19 12:40:00|710.44|709.04|709.44|708.04|711.94|710.54|708.44|707.04|0
1726749900000|2024-09-19 12:45:00|709.69|708.29|708.94|707.54|710.44|709.04|708.19|706.79|0
1726750200000|2024-09-19 12:50:00|709.44|708.04|708.69|707.29|710.19|708.79|708.69|707.29|0
1726750500000|2024-09-19 12:55:00|708.94|707.54|709.19|707.79|710.19|708.79|708.69|707.29|0
1726750800000|2024-09-19 13:00:00|708.44|707.04|707.19|705.79|708.69|707.29|706.94|705.54|0
1726751100000|2024-09-19 13:05:00|706.94|705.54|711.44|710.04|711.44|710.04|704.69|703.29|0
1726751400000|2024-09-19 13:10:00|711.19|709.79|717.19|715.79|717.69|716.29|710.94|709.54|0
1726751700000|2024-09-19 13:15:00|716.69|715.29|717.19|715.79|717.44|716.04|715.19|713.79|0
1726752000000|2024-09-19 13:20:00|716.94|715.54|716.06|714.66|717.44|716.04|714.44|713.04|0
1726752300000|2024-09-19 13:25:00|715.19|713.79|719.06|717.66|719.69|718.29|715.19|713.79|0
1726752600000|2024-09-19 13:30:00|719.44|718.04|709.19|707.79|719.44|718.04|709.19|707.79|0
1726752900000|2024-09-19 13:35:00|709.94|708.54|706.94|705.54|710.44|709.04|703.94|702.54|0
1726753200000|2024-09-19 13:40:00|707.69|706.29|700.69|699.29|708.19|706.79|699.94|698.54|0
1726753500000|2024-09-19 13:45:00|701.44|700.04|700.19|698.79|701.44|700.04|693.69|692.29|0
1726753800000|2024-09-19 13:50:00|699.44|698.04|695.19|693.79|699.44|698.04|689.44|688.04|0
1726754100000|2024-09-19 13:55:00|696.69|695.29|704.19|702.79|705.44|704.04|696.69|695.29|0
1726754400000|2024-09-19 14:00:00|704.44|703.04|709.94|708.54|712.19|710.79|703.94|702.54|0
1726754700000|2024-09-19 14:05:00|709.69|708.29|705.19|703.79|712.44|711.04|705.19|703.79|0
1726755000000|2024-09-19 14:10:00|705.69|704.29|711.44|710.04|712.19|710.79|703.44|702.04|0
1726755300000|2024-09-19 14:15:00|712.44|711.04|715.19|713.79|715.19|713.79|709.19|707.79|0
1726755600000|2024-09-19 14:20:00|715.94|714.54|711.94|710.54|715.94|714.54|709.94|708.54|0
1726755900000|2024-09-19 14:25:00|711.44|710.04|722.44|721.04|722.69|721.29|710.19|708.79|0
1726756200000|2024-09-19 14:30:00|722.81|721.41|724.94|723.54|727.94|726.54|722.81|721.41|0
1726756500000|2024-09-19 14:35:00|725.19|723.79|724.44|723.04|726.69|725.29|719.44|718.04|0
1726756800000|2024-09-19 14:40:00|723.94|722.54|717.44|716.04|724.69|723.29|713.69|712.29|0
1726757100000|2024-09-19 14:45:00|716.44|715.04|712.44|711.04|716.94|715.54|706.69|705.29|0
1726757400000|2024-09-19 14:50:00|712.69|711.29|708.19|706.79|713.94|712.54|707.44|706.04|0
1726757700000|2024-09-19 14:55:00|706.94|705.54|708.44|707.04|710.69|709.29|706.44|705.04|0
1726758000000|2024-09-19 15:00:00|707.94|706.54|714.44|713.04|714.69|713.29|705.19|703.79|0
1726758300000|2024-09-19 15:05:00|714.31|712.91|707.24|705.84|714.31|712.91|703.49|702.09|0
1726758600000|2024-09-19 15:10:00|707.49|706.09|708.99|707.59|713.49|712.09|706.99|705.59|0
1726758900000|2024-09-19 15:15:00|708.74|707.34|715.74|714.34|716.74|715.34|708.74|707.34|0
1726759200000|2024-09-19 15:20:00|715.99|714.59|719.99|718.59|719.99|718.59|715.99|714.59|0
1726759500000|2024-09-19 15:25:00|719.74|718.34|716.99|715.59|719.99|718.59|716.49|715.09|0
1726759800000|2024-09-19 15:30:00|717.11|715.71|714.99|713.59|718.99|717.59|713.49|712.09|0
1726760100000|2024-09-19 15:35:00|715.49|714.09|716.24|714.84|717.99|716.59|714.99|713.59|0
1726760400000|2024-09-19 15:40:00|715.99|714.59|716.24|714.84|718.74|717.34|715.74|714.34|0
1726760700000|2024-09-19 15:45:00|715.99|714.59|719.49|718.09|720.24|718.84|715.74|714.34|0
1726761000000|2024-09-19 15:50:00|719.24|717.84|713.24|711.84|719.49|718.09|709.24|707.84|0
1726761300000|2024-09-19 15:55:00|712.99|711.59|712.24|710.84|713.99|712.59|710.11|708.71|0
1726761600000|2024-09-19 16:00:00|712.74|711.34|720.74|719.34|720.99|719.59|711.74|710.34|0
1726761900000|2024-09-19 16:05:00|720.49|719.09|722.24|720.84|722.24|720.84|719.74|718.34|0
1726762200000|2024-09-19 16:10:00|721.99|720.59|718.74|717.34|722.49|721.09|716.74|715.34|0
1726762500000|2024-09-19 16:15:00|718.49|717.09|723.99|722.59|724.99|723.59|716.86|715.46|0
1726762800000|2024-09-19 16:20:00|723.74|722.34|722.99|721.59|725.74|724.34|720.99|719.59|0
1726763100000|2024-09-19 16:25:00|722.74|721.34|725.5|724.1|726.75|725.35|721.99|720.59|0
1726763400000|2024-09-19 16:30:00|725.75|724.35|726|724.6|729.25|727.85|724.5|723.1|0
1726763700000|2024-09-19 16:35:00|725.75|724.35|726|724.6|726.5|725.1|724.25|722.85|0
1726764000000|2024-09-19 16:40:00|725.25|723.85|726.75|725.35|727.25|725.85|724.5|723.1|0
1726764300000|2024-09-19 16:45:00|726|724.6|726.75|725.35|729.25|727.85|725.5|724.1|0
1726764600000|2024-09-19 16:50:00|726.87|725.47|727.25|725.85|728|726.6|725.75|724.35|0
1726764900000|2024-09-19 16:55:00|727|725.6|724|722.6|727|725.6|720.75|719.35|0
1726765200000|2024-09-19 17:00:00|723.75|722.35|726|724.6|726.5|725.1|722.5|721.1|0
1726765500000|2024-09-19 17:05:00|725.75|724.35|726.12|724.72|727.25|725.85|724|722.6|0
1726765800000|2024-09-19 17:10:00|726|724.6|725.5|724.1|726.25|724.85|722.25|720.85|0
1726766100000|2024-09-19 17:15:00|725|723.6|728.5|727.1|729.5|728.1|724.25|722.85|0
1726766400000|2024-09-19 17:20:00|728.75|727.35|725.5|724.1|729.75|728.35|724.25|722.85|0
1726766700000|2024-09-19 17:25:00|725.37|723.97|727.5|726.1|728.5|727.1|725.37|723.97|0
1726767000000|2024-09-19 17:30:00|727.75|726.35|729.5|728.1|730.25|728.85|727.5|726.1|0
1726767300000|2024-09-19 17:35:00|729.62|728.22|731.5|730.1|731.75|730.35|728.75|727.35|0
1726767600000|2024-09-19 17:40:00|731.75|730.35|734.5|733.1|734.5|733.1|731|729.6|0
1726767900000|2024-09-19 17:45:00|734.25|732.85|735.37|733.97|737.75|736.35|734.25|732.85|0
1726768200000|2024-09-19 17:50:00|735|733.6|737|735.6|737.75|736.35|734|732.6|0
1726768500000|2024-09-19 17:55:00|737.12|735.72|734|732.6|737.25|735.85|733.5|732.1|0
1726768800000|2024-09-19 18:00:00|734.25|732.85|736|734.6|736|734.6|733.25|731.85|0
1726769100000|2024-09-19 18:05:00|736.25|734.85|731.25|729.85|736.25|734.85|730.75|729.35|0
1726769400000|2024-09-19 18:10:00|731|729.6|727.75|726.35|731|729.6|727.25|725.85|0
1726769700000|2024-09-19 18:15:00|727.5|726.1|722.25|720.85|727.5|726.1|718|716.6|0
1726770000000|2024-09-19 18:20:00|723.25|721.85|725.25|723.85|725.5|724.1|721.5|720.1|0
1726770300000|2024-09-19 18:25:00|725|723.6|728.75|727.35|729|727.6|722.5|721.1|0
1726770600000|2024-09-19 18:30:00|729.25|727.85|727|725.6|729.37|727.97|725.5|724.1|0
1726770900000|2024-09-19 18:35:00|726.5|725.1|730.75|729.35|731|729.6|726|724.6|0
1726771200000|2024-09-19 18:40:00|730.5|729.1|729.75|728.35|731|729.6|729|727.6|0
1726771500000|2024-09-19 18:45:00|729.5|728.1|723.88|722.48|730|728.6|723.76|722.36|0
1726771800000|2024-09-19 18:50:00|724.01|722.61|724.51|723.11|725.01|723.61|719.51|718.11|0
1726772100000|2024-09-19 18:55:00|724.26|722.86|728|726.6|728|726.6|722.51|721.11|0
1726772400000|2024-09-19 19:00:00|727.75|726.35|729|727.6|729.25|727.85|724.01|722.61|0
1726772700000|2024-09-19 19:05:00|728.51|727.11|725.63|724.23|728.75|727.35|724.01|722.61|0
1726773000000|2024-09-19 19:10:00|725.76|724.36|723.01|721.61|727.26|725.86|723.01|721.61|0
1726773300000|2024-09-19 19:15:00|722.51|721.11|721.26|719.86|725.51|724.11|720.01|718.61|0
1726773600000|2024-09-19 19:20:00|721.51|720.11|725.01|723.61|725.26|723.86|716.01|714.61|0
1726773900000|2024-09-19 19:25:00|724.26|722.86|720.51|719.11|724.26|722.86|717.76|716.36|0
1726774200000|2024-09-19 19:30:00|720.26|718.86|719.01|717.61|720.26|718.86|715.26|713.86|0
1726774500000|2024-09-19 19:35:00|718.76|717.36|722.01|720.61|722.26|720.86|718.76|717.36|0
1726774800000|2024-09-19 19:40:00|722.26|720.86|719.51|718.11|725.26|723.86|718.51|717.11|0
1726775100000|2024-09-19 19:45:00|718.76|717.36|724.76|723.36|726.26|724.86|718.76|717.36|0
1726775400000|2024-09-19 19:50:00|721.51|720.11|718.01|716.61|721.51|720.11|712.26|710.86|0
1726775700000|2024-09-19 19:55:00|717.01|715.61|717.26|715.86|721.51|720.11|714.01|712.61|0
1726776000000|2024-09-19 20:00:00|717.51|716.11|715.26|713.86|718.51|717.11|715.26|713.86|0
1726776300000|2024-09-19 20:05:00|715.38|713.98|716.01|714.61|716.51|715.11|715.26|713.86|0
1726776600000|2024-09-19 20:10:00|716.26|714.86|713.26|711.86|716.26|714.86|713.26|711.86|0
1726776900000|2024-09-19 20:15:00|713.66|711.46|715.66|713.46|715.66|713.46|713.66|711.46|0
1727083500000|2024-09-23 09:25:00|931.36|928.96|931.76|929.36|931.76|929.36|931.16|928.76|0
1727083800000|2024-09-23 09:30:00|931.97|929.57|931.76|929.36|932.17|929.77|930.75|928.35|0
1727084100000|2024-09-23 09:35:00|931.16|928.76|931.56|929.16|931.76|929.36|930.75|928.35|0
1727084400000|2024-09-23 09:40:00|931.45|929.05|932.97|930.57|932.97|930.57|930.95|928.55|0
1727084700000|2024-09-23 09:45:00|933.17|930.77|934.59|932.19|935.4|933|932.77|930.37|0
1727085000000|2024-09-23 09:50:00|934.79|932.39|934.68|932.28|934.99|932.59|934.18|931.78|0
1727085300000|2024-09-23 09:55:00|934.79|932.39|934.99|932.59|935.19|932.79|934.59|932.19|0
1727085600000|2024-09-23 10:00:00|935.09|932.69|935.69|933.29|936.71|934.31|935.09|932.69|0
1727085900000|2024-09-23 10:05:00|936|933.6|934.79|932.39|936.5|934.1|934.58|932.18|0
1727086200000|2024-09-23 10:10:00|934.68|932.28|933.98|931.58|935.59|933.19|933.98|931.58|0
1727086500000|2024-09-23 10:15:00|934.07|931.67|934.78|932.38|934.78|932.38|933.77|931.37|0
1727086800000|2024-09-23 10:20:00|934.68|932.28|934.58|932.18|935.39|932.99|933.97|931.57|0
1727087100000|2024-09-23 10:25:00|934.78|932.38|935.19|932.79|935.79|933.39|934.38|931.98|0
1727087400000|2024-09-23 10:30:00|935.28|932.88|935.18|932.78|935.99|933.59|934.98|932.58|0
1727087700000|2024-09-23 10:35:00|934.78|932.38|936.19|933.79|936.29|933.89|934.78|932.38|0
1727088000000|2024-09-23 10:40:00|935.99|933.59|935.18|932.78|936.4|934|934.98|932.58|0
1727088300000|2024-09-23 10:45:00|934.98|932.58|935.18|932.78|935.79|933.39|934.57|932.17|0
1727088600000|2024-09-23 10:50:00|935.28|932.88|934.57|932.17|935.79|933.39|933.97|931.57|0
1727088900000|2024-09-23 10:55:00|934.37|931.97|933.36|930.96|934.77|932.37|933.36|930.96|0
1727089200000|2024-09-23 11:00:00|933.56|931.16|931.96|929.56|935.53|933.13|931.75|929.35|0
1727089500000|2024-09-23 11:05:00|932.16|929.76|932.56|930.16|932.76|930.36|930.95|928.55|0
1727089800000|2024-09-23 11:10:00|932.76|930.36|931.95|929.55|933.77|931.37|931.95|929.55|0
1727090100000|2024-09-23 11:15:00|931.75|929.35|932.96|930.56|933.16|930.76|931.75|929.35|0
1727090400000|2024-09-23 11:20:00|933.16|930.76|932.86|930.46|934.38|931.98|932.76|930.36|0
1727090700000|2024-09-23 11:25:00|932.76|930.36|932.05|929.65|933.16|930.76|929.53|927.13|0
1727091000000|2024-09-23 11:30:00|932.15|929.75|932.15|929.75|932.56|930.16|931.34|928.94|0
1727091300000|2024-09-23 11:35:00|931.75|929.35|933.36|930.96|933.56|931.16|931.14|928.74|0
1727091600000|2024-09-23 11:40:00|933.05|930.65|934.37|931.97|934.57|932.17|932.65|930.25|0
1727091900000|2024-09-23 11:45:00|934.27|931.87|934.67|932.27|934.98|932.58|933.97|931.57|0
1727092200000|2024-09-23 11:50:00|934.77|932.37|935.38|932.98|935.38|932.98|933.96|931.56|0
1727092500000|2024-09-23 11:55:00|935.18|932.78|936.08|933.68|936.59|934.19|934.97|932.57|0
1727092800000|2024-09-23 12:00:00|935.98|933.58|934.26|931.86|935.98|933.58|933.65|931.25|0
1727093100000|2024-09-23 12:05:00|934.16|931.76|935.47|933.07|936.39|933.99|934.16|931.76|0
1727093400000|2024-09-23 12:10:00|935.58|933.18|933.55|931.15|935.58|933.18|933.05|930.65|0
1727093700000|2024-09-23 12:15:00|933.96|931.56|932.54|930.14|934.77|932.37|932.54|930.14|0
1727094000000|2024-09-23 12:20:00|932.14|929.74|935.17|932.77|935.57|933.17|931.94|929.54|0
1727094300000|2024-09-23 12:25:00|935.06|932.66|935.77|933.37|936.18|933.78|934.97|932.57|0
1727094600000|2024-09-23 12:30:00|935.57|933.17|935.67|933.27|935.98|933.58|935.37|932.97|0
1727094900000|2024-09-23 12:35:00|935.77|933.37|935.17|932.77|936.78|934.38|935.17|932.77|0
1727095200000|2024-09-23 12:40:00|935.37|932.97|935.57|933.17|937.19|934.79|935.37|932.97|0
1727095500000|2024-09-23 12:45:00|935.37|932.97|934.56|932.16|935.97|933.57|934.56|932.16|0
1727095800000|2024-09-23 12:50:00|934.35|931.95|935.36|932.96|936.38|933.98|934.15|931.75|0
1727096100000|2024-09-23 12:55:00|935.26|932.86|937.35|934.95|938.4|936|933.54|931.14|0
1727096400000|2024-09-23 13:00:00|937.55|935.15|938.76|936.36|939.98|937.58|937.55|935.15|0
1727096700000|2024-09-23 13:05:00|938.96|936.56|937.75|935.35|939.77|937.37|937.75|935.35|0
1727097000000|2024-09-23 13:10:00|937.95|935.55|935.12|932.72|938.15|935.75|935.12|932.72|0
1727097300000|2024-09-23 13:15:00|934.91|932.51|934.71|932.31|935.52|933.12|934.61|932.21|0
1727097600000|2024-09-23 13:20:00|934.91|932.51|935.62|933.22|936.13|933.73|934.81|932.41|0
1727097900000|2024-09-23 13:25:00|935.72|933.32|937.74|935.34|938.35|935.95|934.71|932.31|0
1727098200000|2024-09-23 13:30:00|937.54|935.14|934.5|932.1|937.94|935.54|931.27|928.87|0
1727098500000|2024-09-23 13:35:00|934.1|931.7|932.48|930.08|934.71|932.31|931.47|929.07|0
1727098800000|2024-09-23 13:40:00|932.28|929.88|934.6|932.2|935.11|932.71|932.28|929.88|0
1727099100000|2024-09-23 13:45:00|933.99|931.59|935.27|932.87|935.31|932.91|929.25|926.85|0
1727099400000|2024-09-23 13:50:00|936.48|934.08|933.43|931.03|937.5|935.1|932.44|930.04|0
1727099700000|2024-09-23 13:55:00|933.23|930.83|933.03|930.63|935.86|933.46|932.02|929.62|0
1727100000000|2024-09-23 14:00:00|932.42|930.02|936.87|934.47|938.09|935.69|929.79|927.39|0
1727100300000|2024-09-23 14:05:00|936.67|934.27|937.07|934.67|939.91|937.51|935.45|933.05|0
1727100600000|2024-09-23 14:10:00|937.28|934.88|934.44|932.04|939.71|937.31|934.24|931.84|0
1727100900000|2024-09-23 14:15:00|934.24|931.84|939.3|936.9|940.31|937.91|932.62|930.22|0
1727101200000|2024-09-23 14:20:00|939.1|936.7|941.53|939.13|944.98|942.58|939.1|936.7|0
1727101500000|2024-09-23 14:25:00|941.94|939.54|940.72|938.32|941.94|939.54|938.49|936.09|0
1727101800000|2024-09-23 14:30:00|940.52|938.12|938.17|935.77|940.92|938.52|936.75|934.35|0
1727102100000|2024-09-23 14:35:00|938.38|935.98|933.72|931.32|939.79|937.39|933.31|930.91|0
1727102400000|2024-09-23 14:40:00|933.92|931.52|940.6|938.2|941.01|938.61|933.92|931.52|0
1727102700000|2024-09-23 14:45:00|940.4|938|940.4|938|942.43|940.03|939.18|936.78|0
1727103000000|2024-09-23 14:50:00|940.2|937.8|941.21|938.81|942.63|940.23|939.38|936.98|0
1727103300000|2024-09-23 14:55:00|941.41|939.01|941.41|939.01|942.83|940.43|938.57|936.17|0
1727103600000|2024-09-23 15:00:00|940.8|938.4|936.79|934.39|940.8|938.4|935.57|933.17|0
1727103900000|2024-09-23 15:05:00|936.58|934.18|934.96|932.56|936.58|934.18|932.33|929.93|0
1727104200000|2024-09-23 15:10:00|935.37|932.97|936.38|933.98|937.19|934.79|934.56|932.16|0
1727104500000|2024-09-23 15:15:00|936.18|933.78|934.76|932.36|936.99|934.59|933.54|931.14|0
1727104800000|2024-09-23 15:20:00|934.35|931.95|939.11|936.71|939.41|937.01|934.35|931.95|0
1727105100000|2024-09-23 15:25:00|939.01|936.61|940.22|937.82|940.63|938.23|937.19|934.79|0
1727105400000|2024-09-23 15:30:00|940.43|938.03|941.44|939.04|942.25|939.85|940.22|937.82|0
1727105700000|2024-09-23 15:35:00|941.85|939.45|942.66|940.26|942.66|940.26|940.63|938.23|0
1727106000000|2024-09-23 15:40:00|942.86|940.46|941.23|938.83|943.06|940.66|940.22|937.82|0
1727106300000|2024-09-23 15:45:00|941.84|939.44|941.03|938.63|942.86|940.46|941.03|938.63|0
1727106600000|2024-09-23 15:50:00|941.23|938.83|942.65|940.25|943.67|941.27|941.03|938.63|0
1727106900000|2024-09-23 15:55:00|942.45|940.05|939.2|936.8|942.85|940.45|937.79|935.39|0
1727107200000|2024-09-23 16:00:00|939|936.6|938.59|936.19|939.2|936.8|937.07|934.67|0
1727107500000|2024-09-23 16:05:00|938.8|936.4|937.58|935.18|939.61|937.21|937.58|935.18|0
1727107800000|2024-09-23 16:10:00|937.17|934.77|933.33|930.93|937.38|934.98|931.71|929.31|0
1727108100000|2024-09-23 16:15:00|932.72|930.32|933.33|930.93|935.76|933.36|929.29|926.89|0
1727108400000|2024-09-23 16:20:00|932.92|930.52|934.94|932.54|935.55|933.15|931.91|929.51|0
1727108700000|2024-09-23 16:25:00|934.54|932.14|933.32|930.92|935.14|932.74|933.12|930.72|0
1727109000000|2024-09-23 16:30:00|933.52|931.12|934.33|931.93|934.53|932.13|930.69|928.29|0
1727109300000|2024-09-23 16:35:00|934.73|932.33|930.98|928.58|934.94|932.54|929.88|927.48|0
1727109600000|2024-09-23 16:40:00|931.18|928.78|930.58|928.18|932.39|929.99|930.37|927.97|0
1727109900000|2024-09-23 16:45:00|930.37|927.97|931.99|929.59|931.99|929.59|927.95|925.55|0
1727110200000|2024-09-23 16:50:00|931.79|929.39|931.78|929.38|932.59|930.19|929.16|926.76|0
1727110500000|2024-09-23 16:55:00|931.58|929.18|930.17|927.77|931.58|929.18|928.96|926.56|0
1727110800000|2024-09-23 17:00:00|930.37|927.97|928.35|925.95|930.37|927.97|926.13|923.73|0
1727111100000|2024-09-23 17:05:00|928.55|926.15|929.76|927.36|929.76|927.36|927.14|924.74|0
1727111400000|2024-09-23 17:10:00|929.56|927.16|929.96|927.56|931.38|928.98|928.75|926.35|0
1727111700000|2024-09-23 17:15:00|929.76|927.36|931.58|929.18|931.78|929.38|928.35|925.95|0
1727112000000|2024-09-23 17:20:00|931.78|929.38|929.35|926.95|932.59|930.19|929.15|926.75|0
1727112300000|2024-09-23 17:25:00|929.56|927.16|931.17|928.77|931.37|928.97|929.15|926.75|0
1727112600000|2024-09-23 17:30:00|931.37|928.97|934.61|932.21|934.61|932.21|930.77|928.37|0
1727112900000|2024-09-23 17:35:00|934.81|932.41|932.38|929.98|935.01|932.61|929.96|927.56|0
1727113200000|2024-09-23 17:40:00|932.58|930.18|931.97|929.57|934|931.6|931.77|929.37|0
1727113500000|2024-09-23 17:45:00|932.18|929.78|933.79|931.39|935.01|932.61|931.97|929.57|0
1727113800000|2024-09-23 17:50:00|933.99|931.59|935.21|932.81|935.41|933.01|933.79|931.39|0
1727114100000|2024-09-23 17:55:00|934.8|932.4|935.41|933.01|935.61|933.21|934.6|932.2|0
1727114400000|2024-09-23 18:00:00|935.21|932.81|933.38|930.98|936.22|933.82|933.38|930.98|0
1727114700000|2024-09-23 18:05:00|932.58|930.18|935.61|933.21|935.81|933.41|932.17|929.77|0
1727115000000|2024-09-23 18:10:00|935.81|933.41|934.6|932.2|936.62|934.22|934.19|931.79|0
1727115300000|2024-09-23 18:15:00|934.39|931.99|935.61|933.21|935.81|933.41|933.99|931.59|0
1727115600000|2024-09-23 18:20:00|935.81|933.41|936.62|934.22|937.22|934.82|935.4|933|0
1727115900000|2024-09-23 18:25:00|936.82|934.42|935|932.6|936.82|934.42|933.78|931.38|0
1727116200000|2024-09-23 18:30:00|934.79|932.39|935.8|933.4|937.02|934.62|934.59|932.19|0
1727116500000|2024-09-23 18:35:00|936.01|933.61|935.2|932.8|936.01|933.61|934.59|932.19|0
1727116800000|2024-09-23 18:40:00|935.4|933|935.4|933|936.41|934.01|934.99|932.59|0
1727117100000|2024-09-23 18:45:00|935.19|932.79|935.4|933|935.8|933.4|934.38|931.98|0
1727117400000|2024-09-23 18:50:00|935.6|933.2|934.99|932.59|936.21|933.81|934.59|932.19|0
1727117700000|2024-09-23 18:55:00|935.19|932.79|937.01|934.61|937.22|934.82|934.79|932.39|0
1727118000000|2024-09-23 19:00:00|936.81|934.41|936.61|934.21|937.21|934.81|935.39|932.99|0
1727118300000|2024-09-23 19:05:00|936.81|934.41|934.58|932.18|937.21|934.81|934.58|932.18|0
1727118600000|2024-09-23 19:10:00|934.38|931.98|933.97|931.57|935.39|932.99|933.37|930.97|0
1727118900000|2024-09-23 19:15:00|933.77|931.37|936.6|934.2|937.01|934.61|933.77|931.37|0
1727119200000|2024-09-23 19:20:00|936.81|934.41|936.4|934|937.21|934.81|935.79|933.39|0
1727119500000|2024-09-23 19:25:00|936.6|934.2|937.01|934.61|937.41|935.01|936.2|933.8|0
1727119800000|2024-09-23 19:30:00|936.8|934.4|938.62|936.22|938.83|936.43|935.59|933.19|0
1727120100000|2024-09-23 19:35:00|938.42|936.02|937.73|935.33|940.55|938.15|937.52|935.12|0
1727120400000|2024-09-23 19:40:00|937.52|935.12|934.69|932.29|938.33|935.93|933.88|931.48|0
1727120700000|2024-09-23 19:45:00|934.48|932.08|938.74|936.34|938.74|936.34|933.88|931.48|0
1727121000000|2024-09-23 19:50:00|937.72|935.32|937.52|935.12|938.33|935.93|936.3|933.9|0
1727121300000|2024-09-23 19:55:00|936.91|934.51|937.32|934.92|940.15|937.75|936.71|934.31|0
1727121600000|2024-09-23 20:00:00|937.92|935.52|937.72|935.32|939.14|936.74|937.32|934.92|0
1727121900000|2024-09-23 20:05:00|937.52|935.12|936.3|933.9|937.92|935.52|936.1|933.7|0
1727122200000|2024-09-23 20:10:00|936.1|933.7|937.31|934.91|937.31|934.91|936.1|933.7|0
1727122500000|2024-09-23 20:15:00|937.41|934.81|936.4|933.8|937.61|935.01|936.4|933.8|0
1727122800000|2024-09-23 20:20:00|936.6|934|935.99|933.39|936.6|934|935.38|932.78|0
1727123100000|2024-09-23 20:25:00|935.79|933.19|935.59|932.99|935.79|933.19|935.59|932.99|0
1727123400000|2024-09-23 20:30:00|935.79|933.19|935.79|933.19|935.99|933.39|935.38|932.78|0
1727123700000|2024-09-23 20:35:00|935.58|932.98|935.58|932.98|935.79|933.19|935.58|932.98|0
1727124000000|2024-09-23 20:40:00|935.79|933.19|935.99|933.39|935.99|933.39|935.78|933.18|0
1727124300000|2024-09-23 20:45:00|935.78|933.18|935.99|933.39|936.19|933.59|935.58|932.98|0
1727124600000|2024-09-23 20:50:00|935.98|933.38|935.78|933.18|936.19|933.59|935.78|933.18|0
1727124900000|2024-09-23 20:55:00|935.98|933.38|936.69|934.09|936.69|934.09|935.58|932.98|0
1727125200000|2024-09-23 21:00:00|936.91|934.31|936.61|934.01|936.91|934.31|936.61|934.01|0
1727125500000|2024-09-23 21:05:00|936.7|934.1|936.82|934.22|936.91|934.31|936.7|934.1|0
1727125800000|2024-09-23 21:10:00|936.77|934.17|936.5|933.9|936.77|934.17|936.5|933.9|0
1727126100000|2024-09-23 21:15:00|936.32|933.72|936.35|933.75|936.38|933.78|936.32|933.72|0
1727126400000|2024-09-23 21:20:00|936.37|933.77|936.37|933.77|936.44|933.84|936.37|933.77|0
1727126700000|2024-09-23 21:25:00|936.35|933.75|936.35|933.75|936.35|933.75|936.35|933.75|0
1727127300000|2024-09-23 21:35:00|936.37|933.77|936.37|933.77|936.37|933.77|936.35|933.75|0
1727127900000|2024-09-23 21:45:00|936.4|933.8|936.4|933.8|936.4|933.8|936.4|933.8|0
1727128200000|2024-09-23 21:50:00|936.31|933.71|936.22|933.62|936.4|933.8|936.22|933.62|0
1727128500000|2024-09-23 21:55:00|936.37|933.77|936.28|933.68|936.37|933.77|936.22|933.62|0
1727128800000|2024-09-23 22:00:00|936.27|933.67|935.97|933.37|936.87|934.27|935.36|932.76|0
1727129100000|2024-09-23 22:05:00|935.76|933.16|933.33|930.73|935.76|933.16|932.93|930.33|0
1727129400000|2024-09-23 22:10:00|933.74|931.14|933.94|931.34|934.14|931.54|933.74|931.14|0
1727129700000|2024-09-23 22:15:00|933.83|931.23|934.34|931.74|934.95|932.35|933.83|931.23|0
1727130000000|2024-09-23 22:20:00|934.24|931.64|934.34|931.74|934.54|931.94|934.03|931.43|0
1727130300000|2024-09-23 22:25:00|934.54|931.94|934.34|931.74|934.75|932.15|934.14|931.54|0
1727130600000|2024-09-23 22:30:00|934.14|931.54|934.54|931.94|934.74|932.14|934.14|931.54|0
1727130900000|2024-09-23 22:35:00|934.74|932.14|933.42|930.82|934.74|932.14|933.33|930.73|0
1727131200000|2024-09-23 22:40:00|933.33|930.73|933.33|930.73|933.93|931.33|933.12|930.52|0
1727131500000|2024-09-23 22:45:00|933.53|930.93|933.53|930.93|933.93|931.33|933.32|930.72|0
1727131800000|2024-09-23 22:50:00|933.32|930.72|933.53|930.93|933.73|931.13|933.12|930.52|0
1727132100000|2024-09-23 22:55:00|933.62|931.02|933.32|930.72|933.73|931.13|933.32|930.72|0
1727132400000|2024-09-23 23:00:00|933.52|930.92|933.32|930.72|933.52|930.92|932.92|930.32|0
1727132700000|2024-09-23 23:05:00|933.12|930.52|933.32|930.72|933.72|931.12|933.12|930.52|0
1727133000000|2024-09-23 23:10:00|933.52|930.92|933.52|930.92|933.72|931.12|933.32|930.72|0
1727133300000|2024-09-23 23:15:00|933.32|930.72|933.32|930.72|933.52|930.92|933.11|930.51|0
1727133600000|2024-09-23 23:20:00|933.11|930.51|933.52|930.92|933.72|931.12|933.11|930.51|0
1727133900000|2024-09-23 23:25:00|933.41|930.81|933.11|930.51|933.52|930.92|932.4|929.8|0
1727134200000|2024-09-23 23:30:00|933.31|930.71|933.92|931.32|934.33|931.73|933.31|930.71|0
1727134500000|2024-09-23 23:35:00|934.12|931.52|934.53|931.93|935.34|932.74|934.12|931.52|0
1727134800000|2024-09-23 23:40:00|934.32|931.72|934.32|931.72|934.32|931.72|933.11|930.51|0
1727135100000|2024-09-23 23:45:00|934.52|931.92|935.33|932.73|935.94|933.34|934.32|931.72|0
1727135400000|2024-09-23 23:50:00|935.54|932.94|935.13|932.53|935.74|933.14|934.93|932.33|0
1727135700000|2024-09-23 23:55:00|935.33|932.73|935.13|932.53|935.33|932.73|934.93|932.33|0
1727136000000|2024-09-24 00:00:00|934.93|932.33|934.32|931.72|935.13|932.53|933.91|931.31|0
1727136300000|2024-09-24 00:05:00|934.11|931.51|933.91|931.31|934.32|931.72|933.51|930.91|0
1727136600000|2024-09-24 00:10:00|933.81|931.21|934.92|932.32|935.33|932.73|933.71|931.11|0
1727136900000|2024-09-24 00:15:00|935.12|932.52|935.12|932.52|936.34|933.74|934.72|932.12|0
1727137200000|2024-09-24 00:20:00|934.92|932.32|934.92|932.32|935.12|932.52|934.11|931.51|0
1727137500000|2024-09-24 00:25:00|935.02|932.42|934.92|932.32|936.13|933.53|934.92|932.32|0
1727137800000|2024-09-24 00:30:00|934.82|932.42|935.18|932.78|935.83|933.43|934.11|931.71|0
1727138100000|2024-09-24 00:35:00|934.98|932.58|933.16|930.76|935.38|932.98|931.74|929.34|0
1727138400000|2024-09-24 00:40:00|933.36|930.96|933.16|930.76|933.45|931.05|932.15|929.75|0
1727138700000|2024-09-24 00:45:00|933.36|930.96|932.95|930.55|934.06|931.66|932.95|930.55|0
1727139000000|2024-09-24 00:50:00|933.15|930.75|933.76|931.36|933.76|931.36|932.95|930.55|0
1727139300000|2024-09-24 00:55:00|933.56|931.16|933.76|931.36|933.96|931.56|933.56|931.16|0
1727139600000|2024-09-24 01:00:00|933.96|931.56|936.38|933.98|936.38|933.98|933.85|931.45|0
1727139900000|2024-09-24 01:05:00|936.18|933.78|936.59|934.19|938.61|936.21|935.58|933.18|0
1727140200000|2024-09-24 01:10:00|936.68|934.28|938.41|936.01|939.22|936.82|936.38|933.98|0
1727140500000|2024-09-24 01:15:00|938.81|936.41|938.91|936.51|939.62|937.22|938.61|936.21|0
1727140800000|2024-09-24 01:20:00|939.01|936.61|937.8|935.4|939.01|936.61|937.39|934.99|0
1727141100000|2024-09-24 01:25:00|937.59|935.19|936.99|934.59|937.59|935.19|936.18|933.78|0
1727141400000|2024-09-24 01:30:00|937.19|934.79|937.19|934.79|937.19|934.79|935.77|933.37|0
1727141700000|2024-09-24 01:35:00|937.08|934.68|936.17|933.77|937.19|934.79|935.97|933.57|0
1727142000000|2024-09-24 01:40:00|935.97|933.57|936.37|933.97|936.98|934.58|935.77|933.37|0
1727142300000|2024-09-24 01:45:00|936.27|933.87|932.73|930.33|936.78|934.38|932.73|930.33|0
1727142600000|2024-09-24 01:50:00|932.13|929.73|933.14|930.74|933.95|931.55|931.82|929.42|0
1727142900000|2024-09-24 01:55:00|933.34|930.94|932.53|930.13|933.34|930.94|932.53|930.13|0
1727143200000|2024-09-24 02:00:00|932.33|929.93|932.12|929.72|932.93|930.53|931.52|929.12|0
1727143500000|2024-09-24 02:05:00|932.33|929.93|929.3|926.9|932.73|930.33|928.89|926.49|0
1727143800000|2024-09-24 02:10:00|929.5|927.1|930.51|928.11|930.71|928.31|928.89|926.49|0
1727144100000|2024-09-24 02:15:00|930.4|928|929.7|927.3|930.71|928.31|929.7|927.3|0
1727144400000|2024-09-24 02:20:00|929.9|927.5|929.29|926.89|930.1|927.7|928.89|926.49|0
1727144700000|2024-09-24 02:25:00|928.89|926.49|929.7|927.3|930.1|927.7|928.69|926.29|0
1727145000000|2024-09-24 02:30:00|929.9|927.5|929.9|927.5|930.7|928.3|929.9|927.5|0
1727145300000|2024-09-24 02:35:00|929.69|927.29|929.69|927.29|930.1|927.7|929.29|926.89|0
1727145600000|2024-09-24 02:40:00|929.79|927.39|930.1|927.7|930.5|928.1|929.79|927.39|0
1727145900000|2024-09-24 02:45:00|929.89|927.49|930.09|927.69|930.5|928.1|929.69|927.29|0
1727146200000|2024-09-24 02:50:00|930.3|927.9|930.29|927.89|930.3|927.9|929.49|927.09|0
1727146500000|2024-09-24 02:55:00|930.5|928.1|931.51|929.11|931.51|929.11|930.5|928.1|0
1727146800000|2024-09-24 03:00:00|931.71|929.31|931.5|929.1|931.71|929.31|931.1|928.7|0
1727147100000|2024-09-24 03:05:00|931.3|928.9|931.91|929.51|931.91|929.51|931.3|928.9|0
1727147400000|2024-09-24 03:10:00|931.7|929.3|931.3|928.9|931.91|929.51|931.3|928.9|0
1727147700000|2024-09-24 03:15:00|931.5|929.1|931.9|929.5|931.9|929.5|931.5|929.1|0
1727148000000|2024-09-24 03:20:00|931.7|929.3|931.5|929.1|931.9|929.5|931.1|928.7|0
1727148300000|2024-09-24 03:25:00|931.3|928.9|931.09|928.69|931.5|929.1|930.79|928.39|0
1727148600000|2024-09-24 03:30:00|931.3|928.9|930.69|928.29|931.39|928.99|930.69|928.29|0
1727148900000|2024-09-24 03:35:00|930.49|928.09|931.29|928.89|931.29|928.89|929.88|927.48|0
1727149200000|2024-09-24 03:40:00|931.49|929.09|931.7|929.3|931.7|929.3|931.29|928.89|0
1727149500000|2024-09-24 03:45:00|931.69|929.29|932.5|930.1|932.7|930.3|931.69|929.29|0
1727149800000|2024-09-24 03:50:00|932.7|930.3|932.1|929.7|932.91|930.51|932.1|929.7|0
1727150100000|2024-09-24 03:55:00|931.89|929.49|931.89|929.49|932.1|929.7|931.69|929.29|0
1727150400000|2024-09-24 04:00:00|932.1|929.7|932.09|929.69|932.9|930.5|931.89|929.49|0
1727150700000|2024-09-24 04:05:00|931.89|929.49|932.09|929.69|932.5|930.1|931.69|929.29|0
1727151000000|2024-09-24 04:10:00|931.89|929.49|932.29|929.89|932.7|930.3|931.69|929.29|0
1727151300000|2024-09-24 04:15:00|932.5|930.1|932.29|929.89|932.7|930.3|932.09|929.69|0
1727151600000|2024-09-24 04:20:00|932.19|929.79|933.2|930.8|933.2|930.8|932.09|929.69|0
1727151900000|2024-09-24 04:25:00|933.1|930.7|935.12|932.72|935.12|932.72|933.1|930.7|0
1727152200000|2024-09-24 04:30:00|935.73|933.33|935.73|933.33|936.33|933.93|935.32|932.92|0
1727152500000|2024-09-24 04:35:00|935.72|933.32|935.93|933.53|936.13|933.73|935.52|933.12|0
1727152800000|2024-09-24 04:40:00|936.13|933.73|935.72|933.32|936.33|933.93|935.72|933.32|0
1727153100000|2024-09-24 04:45:00|935.82|933.42|936.13|933.73|936.33|933.93|935.82|933.42|0
1727153400000|2024-09-24 04:50:00|936.02|933.62|936.33|933.93|936.33|933.93|936.02|933.62|0
1727153700000|2024-09-24 04:55:00|936.12|933.72|936.33|933.93|936.33|933.93|936.12|933.72|0
1727154000000|2024-09-24 05:00:00|936.93|934.53|938.15|935.75|938.35|935.95|936.93|934.53|0
1727154300000|2024-09-24 05:05:00|937.94|935.54|939.56|937.16|939.56|937.16|937.74|935.34|0
1727154600000|2024-09-24 05:10:00|939.36|936.96|940.06|937.66|940.98|938.58|938.95|936.55|0
1727154900000|2024-09-24 05:15:00|939.97|937.57|939.36|936.96|940.17|937.77|939.36|936.96|0
1727155200000|2024-09-24 05:20:00|939.15|936.75|939.15|936.75|939.36|936.96|938.95|936.55|0
1727155500000|2024-09-24 05:25:00|939.05|936.65|939.35|936.95|939.76|937.36|938.95|936.55|0
1727155800000|2024-09-24 05:30:00|939.76|937.36|939.35|936.95|939.76|937.36|938.95|936.55|0
1727156100000|2024-09-24 05:35:00|939.45|937.05|939.15|936.75|939.56|937.16|938.74|936.34|0
1727156400000|2024-09-24 05:40:00|939.35|936.95|939.55|937.15|939.76|937.36|938.54|936.14|0
1727156700000|2024-09-24 05:45:00|939.76|937.36|940.36|937.96|940.36|937.96|939.35|936.95|0
1727157000000|2024-09-24 05:50:00|940.16|937.76|941.17|938.77|941.37|938.97|939.96|937.56|0
1727157300000|2024-09-24 05:55:00|940.97|938.57|940.16|937.76|941.17|938.77|939.95|937.55|0
1727157600000|2024-09-24 06:00:00|939.95|937.55|940.36|937.96|940.76|938.36|939.75|937.35|0
1727157900000|2024-09-24 06:05:00|940.16|937.76|939.55|937.15|940.36|937.96|939.14|936.74|0
1727158200000|2024-09-24 06:10:00|939.14|936.74|940.36|937.96|940.56|938.16|939.14|936.74|0
1727158500000|2024-09-24 06:15:00|940.15|937.75|940.35|937.95|940.36|937.96|939.75|937.35|0
1727158800000|2024-09-24 06:20:00|940.15|937.75|940.45|938.05|940.76|938.36|939.95|937.55|0
1727159100000|2024-09-24 06:25:00|940.56|938.16|940.35|937.95|940.96|938.56|940.15|937.75|0
1727159400000|2024-09-24 06:30:00|940.15|937.75|941.97|939.57|941.97|939.57|940.15|937.75|0
1727159700000|2024-09-24 06:35:00|941.77|939.37|942.38|939.98|942.38|939.98|941.57|939.17|0
1727160000000|2024-09-24 06:40:00|942.58|940.18|943.19|940.79|943.19|940.79|942.17|939.77|0
1727160300000|2024-09-24 06:45:00|943.39|940.99|944|941.6|944.4|942|943.39|940.99|0
1727160600000|2024-09-24 06:50:00|944.2|941.8|945.41|943.01|945.82|943.42|944|941.6|0
1727160900000|2024-09-24 06:55:00|945.51|943.11|945.62|943.22|947.04|944.64|945.41|943.01|0
1727161200000|2024-09-24 07:00:00|945.82|943.42|945.82|943.42|946.83|944.43|945.41|943.01|0
1727161500000|2024-09-24 07:05:00|946.02|943.62|946.22|943.82|947.44|945.04|945.82|943.42|0
1727161800000|2024-09-24 07:10:00|946.43|944.03|945.82|943.42|946.83|944.43|945.41|943.01|0
1727162100000|2024-09-24 07:15:00|945.41|943.01|946.11|943.71|946.63|944.23|945.41|943.01|0
1727162400000|2024-09-24 07:20:00|946.22|943.82|944.39|941.99|946.63|944.23|944.39|941.99|0
1727162700000|2024-09-24 07:25:00|944.19|941.79|942.06|939.66|944.8|942.4|941.35|938.95|0
1727163000000|2024-09-24 07:30:00|941.96|939.56|940.74|938.34|942.16|939.76|940.34|937.94|0
1727163300000|2024-09-24 07:35:00|940.94|938.54|942.16|939.76|942.77|940.37|940.94|938.54|0
1727163600000|2024-09-24 07:40:00|941.96|939.56|943.37|940.97|943.58|941.18|941.55|939.15|0
1727163900000|2024-09-24 07:45:00|943.58|941.18|945.2|942.8|946.21|943.81|943.58|941.18|0
1727164200000|2024-09-24 07:50:00|945.3|942.9|947.43|945.03|947.63|945.23|945.2|942.8|0
1727164500000|2024-09-24 07:55:00|947.63|945.23|948.65|946.25|949.05|946.65|947.23|944.83|0
1727164800000|2024-09-24 08:00:00|948.34|945.94|948.85|946.45|948.85|946.45|946.41|944.01|0
1727165100000|2024-09-24 08:05:00|949.05|946.65|949.25|946.85|949.66|947.26|947.83|945.43|0
1727165400000|2024-09-24 08:10:00|949.15|946.75|949.66|947.26|950.27|947.87|949.15|946.75|0
1727165700000|2024-09-24 08:15:00|949.86|947.46|951.08|948.68|951.69|949.29|949.66|947.26|0
1727166000000|2024-09-24 08:20:00|951.28|948.88|952.1|949.7|952.71|950.31|951.28|948.88|0
1727166300000|2024-09-24 08:25:00|951.89|949.49|952.72|950.32|954.07|951.67|951.28|948.88|0
1727166600000|2024-09-24 08:30:00|952.92|950.52|951.29|948.89|952.92|950.52|950.78|948.38|0
1727166900000|2024-09-24 08:35:00|951.19|948.79|950.48|948.08|952.2|949.8|950.48|948.08|0
1727167200000|2024-09-24 08:40:00|950.28|947.88|949.66|947.26|950.89|948.49|949.66|947.26|0
1727167500000|2024-09-24 08:45:00|949.76|947.36|953.51|951.11|953.61|951.21|949.26|946.86|0
1727167800000|2024-09-24 08:50:00|953.61|951.21|952.57|950.17|955.09|952.69|951.73|949.33|0
1727168100000|2024-09-24 08:55:00|952.77|950.37|952.97|950.57|953.18|950.78|952.16|949.76|0
1727168400000|2024-09-24 09:00:00|952.77|950.37|952.36|949.96|952.97|950.57|952.16|949.76|0
1727168700000|2024-09-24 09:05:00|952.57|950.17|952.56|950.16|952.57|950.17|951.55|949.15|0
1727169000000|2024-09-24 09:10:00|952.36|949.96|951.14|948.74|952.56|950.16|950.83|948.43|0
1727169300000|2024-09-24 09:15:00|951.34|948.94|950.12|947.72|951.34|948.94|949.92|947.52|0
1727169600000|2024-09-24 09:20:00|949.92|947.52|948.91|946.51|949.92|947.52|948.09|945.69|0
1727169900000|2024-09-24 09:25:00|948.7|946.3|948.5|946.1|949.41|947.01|948.09|945.69|0
1727170200000|2024-09-24 09:30:00|948.7|946.3|949.41|947.01|949.92|947.52|948.3|945.9|0
1727170500000|2024-09-24 09:35:00|949.71|947.31|948.7|946.3|949.71|947.31|948.09|945.69|0
1727170800000|2024-09-24 09:40:00|948.8|946.4|949.1|946.7|949.1|946.7|947.48|945.08|0
1727171100000|2024-09-24 09:45:00|949.31|946.91|948.7|946.3|949.31|946.91|947.48|945.08|0
1727171400000|2024-09-24 09:50:00|948.9|946.5|948.59|946.19|949.3|946.9|948.29|945.89|0
1727171700000|2024-09-24 09:55:00|948.7|946.3|948.29|945.89|948.7|946.3|947.07|944.67|0
1727172000000|2024-09-24 10:00:00|948.09|945.69|948.08|945.68|948.29|945.89|947.37|944.97|0
1727172300000|2024-09-24 10:05:00|947.68|945.28|948.69|946.29|948.69|946.29|947.48|945.08|0
1727172600000|2024-09-24 10:10:00|948.99|946.59|949.1|946.7|949.3|946.9|948.89|946.49|0
1727172900000|2024-09-24 10:15:00|948.99|946.59|949.5|947.1|950.11|947.71|948.99|946.59|0
1727173200000|2024-09-24 10:20:00|949.7|947.3|950.11|947.71|950.11|947.71|949.5|947.1|0
1727173500000|2024-09-24 10:25:00|949.91|947.51|949.5|947.1|949.91|947.51|948.69|946.29|0
1727173800000|2024-09-24 10:30:00|949.7|947.3|950.31|947.91|950.51|948.11|949.5|947.1|0
1727174100000|2024-09-24 10:35:00|950.51|948.11|950.71|948.31|950.71|948.31|950.11|947.71|0
1727174400000|2024-09-24 10:40:00|950.92|948.52|950.51|948.11|951.12|948.72|950.51|948.11|0
1727174700000|2024-09-24 10:45:00|950.31|947.91|947.87|945.47|950.71|948.31|946.45|944.05|0
1727175000000|2024-09-24 10:50:00|947.26|944.86|946.85|944.45|947.46|945.06|946.04|943.64|0
1727175300000|2024-09-24 10:55:00|946.65|944.25|943.61|941.21|947.46|945.06|943.61|941.21|0
1727175600000|2024-09-24 11:00:00|944.32|941.92|937.74|935.34|944.83|942.43|937.54|935.14|0
1727175900000|2024-09-24 11:05:00|937.34|934.94|935.72|933.32|938.75|936.35|935.11|932.71|0
1727176200000|2024-09-24 11:10:00|935.92|933.52|936.53|934.13|937.54|935.14|934.71|932.31|0
1727176500000|2024-09-24 11:15:00|936.12|933.72|938.75|936.35|939.15|936.75|936.12|933.72|0
1727176800000|2024-09-24 11:20:00|939.05|936.65|940.57|938.17|940.77|938.37|938.55|936.15|0
1727177100000|2024-09-24 11:25:00|940.37|937.97|941.78|939.38|941.78|939.38|938.64|936.24|0
1727177400000|2024-09-24 11:30:00|941.58|939.18|944.21|941.81|944.82|942.42|941.57|939.17|0
1727177700000|2024-09-24 11:35:00|944.61|942.21|946.23|943.83|946.44|944.04|944.1|941.7|0
1727178000000|2024-09-24 11:40:00|945.92|943.52|945.42|943.02|947.04|944.64|945.42|943.02|0
1727178300000|2024-09-24 11:45:00|945.22|942.82|945.52|943.12|945.83|943.43|944.81|942.41|0
1727178600000|2024-09-24 11:50:00|945.62|943.22|944|941.6|945.62|943.22|943.8|941.4|0
1727178900000|2024-09-24 11:55:00|943.8|941.4|943.08|940.68|944.1|941.7|942.48|940.08|0
1727179200000|2024-09-24 12:00:00|943.19|940.79|944.2|941.8|945.01|942.61|942.99|940.59|0
1727179500000|2024-09-24 12:05:00|944|941.6|943.59|941.19|945.01|942.61|942.98|940.58|0
1727179800000|2024-09-24 12:10:00|943.69|941.29|943.99|941.59|944.2|941.8|941.77|939.37|0
1727180100000|2024-09-24 12:15:00|943.79|941.39|945.41|943.01|945.41|943.01|942.98|940.58|0
1727180400000|2024-09-24 12:20:00|945.31|942.91|944.67|942.27|946.08|943.68|943.86|941.46|0
1727180700000|2024-09-24 12:25:00|944.47|942.07|943.25|940.85|944.67|942.27|942.85|940.45|0
1727181000000|2024-09-24 12:30:00|943.05|940.65|941.43|939.03|943.86|941.46|941.02|938.62|0
1727181300000|2024-09-24 12:35:00|941.22|938.82|941.02|938.62|941.63|939.23|940.01|937.61|0
1727181600000|2024-09-24 12:40:00|940.82|938.42|942.03|939.63|942.23|939.83|940.82|938.42|0
1727181900000|2024-09-24 12:45:00|941.83|939.43|943.65|941.25|943.85|941.45|941.72|939.32|0
1727182200000|2024-09-24 12:50:00|943.75|941.35|943.45|941.05|944.66|942.26|943.24|940.84|0
1727182500000|2024-09-24 12:55:00|943.24|940.84|944.26|941.86|944.86|942.46|943.24|940.84|0
1727182800000|2024-09-24 13:00:00|944.05|941.65|946.08|943.68|946.08|943.68|944.05|941.65|0
1727183100000|2024-09-24 13:05:00|945.88|943.48|947.3|944.9|947.3|944.9|945.27|942.87|0
1727183400000|2024-09-24 13:10:00|947.5|945.1|947.7|945.3|948.31|945.91|947.29|944.89|0
1727183700000|2024-09-24 13:15:00|947.9|945.5|947.7|945.3|948.31|945.91|947.09|944.69|0
1727184000000|2024-09-24 13:20:00|947.9|945.5|948.31|945.91|948.92|946.52|947.9|945.5|0
1727184300000|2024-09-24 13:25:00|948.1|945.7|946.28|943.88|948.71|946.31|946.28|943.88|0
1727184600000|2024-09-24 13:30:00|946.07|943.67|943.03|940.63|946.07|943.67|941.01|938.61|0
1727184900000|2024-09-24 13:35:00|943.23|940.83|940.8|938.4|943.23|940.83|940.6|938.2|0
1727185200000|2024-09-24 13:40:00|940.19|937.79|941|938.6|941.61|939.21|939.59|937.19|0
1727185500000|2024-09-24 13:45:00|940.6|938.2|940.19|937.79|943.03|940.63|939.18|936.78|0
1727185800000|2024-09-24 13:50:00|939.99|937.59|938.23|935.83|940.19|937.79|937.22|934.82|0
1727186100000|2024-09-24 13:55:00|938.03|935.63|936.1|933.7|939.04|936.64|935.5|933.1|0
1727186400000|2024-09-24 14:00:00|936.31|933.91|927.56|925.16|936.31|933.91|923.87|921.47|0
1727186700000|2024-09-24 14:05:00|927.76|925.36|931.19|928.79|932.2|929.8|925.34|922.94|0
1727187000000|2024-09-24 14:10:00|931.6|929.2|929.37|926.97|933.82|931.42|929.37|926.97|0
1727187300000|2024-09-24 14:15:00|929.17|926.77|929.57|927.17|931.19|928.79|928.37|925.97|0
1727187600000|2024-09-24 14:20:00|929.98|927.58|929.43|927.03|931.39|928.99|924.13|921.73|0
1727187900000|2024-09-24 14:25:00|929.54|927.14|927.72|925.32|931.35|928.95|926.51|924.11|0
1727188200000|2024-09-24 14:30:00|928.22|925.82|926.51|924.11|930.74|928.34|926.11|923.71|0
1727188500000|2024-09-24 14:35:00|926.31|923.91|923.09|920.69|927.32|924.92|922.68|920.28|0
1727188800000|2024-09-24 14:40:00|923.29|920.89|928.54|926.14|929.34|926.94|922.28|919.88|0
1727189100000|2024-09-24 14:45:00|928.34|925.94|932.36|929.96|933.78|931.38|928.34|925.94|0
1727189400000|2024-09-24 14:50:00|932.77|930.37|935.76|933.36|936.77|934.37|932.57|930.17|0
1727189700000|2024-09-24 14:55:00|935.97|933.57|938.19|935.79|939.6|937.2|935.56|933.16|0
1727190000000|2024-09-24 15:00:00|937.98|935.58|938.19|935.79|938.99|936.59|936.97|934.57|0
1727190300000|2024-09-24 15:05:00|937.98|935.58|938.46|936.06|938.86|936.46|937.04|934.64|0
1727190600000|2024-09-24 15:10:00|938.05|935.65|940.06|937.66|942.3|939.9|938.05|935.65|0
1727190900000|2024-09-24 15:15:00|939.45|937.05|940.87|938.47|941.68|939.28|939.05|936.65|0
1727191200000|2024-09-24 15:20:00|941.07|938.67|941.27|938.87|941.68|939.28|939.65|937.25|0
1727191500000|2024-09-24 15:25:00|941.07|938.67|941.07|938.67|942.69|940.29|940.06|937.66|0
1727191800000|2024-09-24 15:30:00|941.27|938.87|942.69|940.29|943.9|941.5|941.27|938.87|0
1727192100000|2024-09-24 15:35:00|942.89|940.49|942.28|939.88|943.09|940.69|940.26|937.86|0
1727192400000|2024-09-24 15:40:00|942.48|940.08|943.09|940.69|943.49|941.09|941.87|939.47|0
1727192700000|2024-09-24 15:45:00|942.89|940.49|943.49|941.09|944.1|941.7|942.28|939.88|0
1727193000000|2024-09-24 15:50:00|943.69|941.29|949.78|947.38|950.99|948.59|943.09|940.69|0
1727193300000|2024-09-24 15:55:00|949.98|947.58|947.14|944.74|950.69|948.29|946.12|943.72|0
1727193600000|2024-09-24 16:00:00|947.54|945.14|948.76|946.36|949.57|947.17|947.14|944.74|0
1727193900000|2024-09-24 16:05:00|948.96|946.56|947.13|944.73|949.37|946.97|946.93|944.53|0
1727194200000|2024-09-24 16:10:00|946.93|944.53|949.16|946.76|949.16|946.76|945.92|943.52|0
1727194500000|2024-09-24 16:15:00|948.96|946.56|948.15|945.75|949.16|946.76|947.74|945.34|0
1727194800000|2024-09-24 16:20:00|948.35|945.95|947.33|944.93|949.26|946.86|947.13|944.73|0
1727195100000|2024-09-24 16:25:00|947.74|945.34|946.12|943.72|947.94|945.54|944.29|941.89|0
1727195400000|2024-09-24 16:30:00|946.32|943.92|947.94|945.54|948.14|945.74|945.31|942.91|0
1727195700000|2024-09-24 16:35:00|947.74|945.34|948.69|946.29|950.09|947.69|947.74|945.34|0
1727196000000|2024-09-24 16:40:00|948.89|946.49|949.91|947.51|950.72|948.32|948.69|946.29|0
1727196300000|2024-09-24 16:45:00|950.11|947.71|949.5|947.1|951.53|949.13|948.48|946.08|0
1727196600000|2024-09-24 16:50:00|948.99|946.59|947.67|945.27|950.11|947.71|947.47|945.07|0
1727196900000|2024-09-24 16:55:00|947.87|945.47|945.64|943.24|948.08|945.68|945.44|943.04|0
1727197200000|2024-09-24 17:00:00|944.83|942.43|945.64|943.24|947.06|944.66|944.22|941.82|0
1727197500000|2024-09-24 17:05:00|945.84|943.44|946.65|944.25|948.28|945.88|945.44|943.04|0
1727197800000|2024-09-24 17:10:00|946.45|944.05|949.18|946.78|949.49|947.09|946.04|943.64|0
1727198100000|2024-09-24 17:15:00|949.09|946.69|949.49|947.09|949.9|947.5|948.88|946.48|0
1727198400000|2024-09-24 17:20:00|949.29|946.89|947.87|945.47|949.49|947.09|947.46|945.06|0
1727198700000|2024-09-24 17:25:00|947.46|945.06|946.65|944.25|948.68|946.28|946.65|944.25|0
1727199000000|2024-09-24 17:30:00|946.85|944.45|949.28|946.88|949.28|946.88|946.85|944.45|0
1727199300000|2024-09-24 17:35:00|949.49|947.09|948.06|945.66|950.1|947.7|946.85|944.45|0
1727199600000|2024-09-24 17:40:00|947.86|945.46|948.67|946.27|949.28|946.88|946.64|944.24|0
1727199900000|2024-09-24 17:45:00|948.57|946.17|945.97|943.57|948.67|946.27|945.97|943.57|0
1727200200000|2024-09-24 17:50:00|945.77|943.37|947.43|945.03|947.83|945.43|945.4|943|0
1727200500000|2024-09-24 17:55:00|947.22|944.82|945.6|943.2|947.22|944.82|945.4|943|0
1727200800000|2024-09-24 18:00:00|945.8|943.4|946|943.6|947.43|945.03|944.59|942.19|0
1727201100000|2024-09-24 18:05:00|945.8|943.4|946|943.6|947.42|945.02|945.8|943.4|0
1727201400000|2024-09-24 18:10:00|945.8|943.4|944.99|942.59|946|943.6|942.96|940.56|0
1727201700000|2024-09-24 18:15:00|944.79|942.39|945.39|942.99|945.8|943.4|943.16|940.76|0
1727202000000|2024-09-24 18:20:00|945.19|942.79|944.78|942.38|946|943.6|944.18|941.78|0
1727202300000|2024-09-24 18:25:00|944.99|942.59|943.77|941.37|945.19|942.79|942.75|940.35|0
1727202600000|2024-09-24 18:30:00|943.26|940.86|943.16|940.76|943.56|941.16|937.69|935.29|0
1727202900000|2024-09-24 18:35:00|943.36|940.96|946|943.6|946|943.6|942.96|940.56|0
1727203200000|2024-09-24 18:40:00|946.4|944|945.99|943.59|946.6|944.2|944.58|942.18|0
1727203500000|2024-09-24 18:45:00|945.79|943.39|944.17|941.77|945.99|943.59|944.17|941.77|0
1727203800000|2024-09-24 18:50:00|943.97|941.57|946.4|944|946.4|944|943.76|941.36|0
1727204100000|2024-09-24 18:55:00|946.19|943.79|945.58|943.18|947.01|944.61|944.57|942.17|0
1727204400000|2024-09-24 19:00:00|944.98|942.58|946.4|944|946.4|944|944.98|942.58|0
1727204700000|2024-09-24 19:05:00|946.19|943.79|946.8|944.4|947.61|945.21|945.99|943.59|0
1727205000000|2024-09-24 19:10:00|946.6|944.2|946.39|943.99|947.61|945.21|945.58|943.18|0
1727205300000|2024-09-24 19:15:00|946.19|943.79|946.59|944.19|947.61|945.21|945.38|942.98|0
1727205600000|2024-09-24 19:20:00|946.39|943.99|947.4|945|947.81|945.41|946.19|943.79|0
1727205900000|2024-09-24 19:25:00|947.2|944.8|947|944.6|947.61|945.21|946.59|944.19|0
1727206200000|2024-09-24 19:30:00|946.79|944.39|945.78|943.38|947|944.6|945.58|943.18|0
1727206500000|2024-09-24 19:35:00|945.98|943.58|945.57|943.17|946.39|943.99|944.97|942.57|0
1727206800000|2024-09-24 19:40:00|945.78|943.38|946.18|943.78|947.6|945.2|945.37|942.97|0
1727207100000|2024-09-24 19:45:00|946.39|943.99|947.2|944.8|948.21|945.81|946.18|943.78|0
1727207400000|2024-09-24 19:50:00|948.01|945.61|946.38|943.98|948.62|946.22|945.98|943.58|0
1727207700000|2024-09-24 19:55:00|945.98|943.58|953.29|950.89|953.29|950.89|945.17|942.77|0
1727208000000|2024-09-24 20:00:00|951.86|949.46|949.63|947.23|952.47|950.07|949.63|947.23|0
1727208300000|2024-09-24 20:05:00|949.42|947.02|949.63|947.23|950.44|948.04|949.22|946.82|0
1727208600000|2024-09-24 20:10:00|949.42|947.02|950.64|948.24|950.84|948.44|949.42|947.02|0
1727208900000|2024-09-24 20:15:00|950.74|948.14|951.55|948.95|951.96|949.36|950.74|948.14|0
1727209200000|2024-09-24 20:20:00|951.76|949.16|951.96|949.36|951.96|949.36|951.75|949.15|0
1727209500000|2024-09-24 20:25:00|952.16|949.56|952.57|949.97|952.57|949.97|951.96|949.36|0
1727209800000|2024-09-24 20:30:00|952.36|949.76|952.57|949.97|952.57|949.97|952.16|949.56|0
1727210100000|2024-09-24 20:35:00|952.77|950.17|952.97|950.37|953.38|950.78|952.57|949.97|0
1727210400000|2024-09-24 20:40:00|952.77|950.17|952.97|950.37|953.17|950.57|952.77|950.17|0
1727210700000|2024-09-24 20:45:00|952.77|950.17|952.97|950.37|952.97|950.37|952.56|949.96|0
1727211000000|2024-09-24 20:50:00|952.77|950.17|952.97|950.37|952.97|950.37|952.56|949.96|0
1727211300000|2024-09-24 20:55:00|953.17|950.57|952.45|949.85|953.17|950.57|952.45|949.85|0
1727211600000|2024-09-24 21:00:00|952.57|949.97|952.83|950.23|952.83|950.23|952.53|949.93|0
1727211900000|2024-09-24 21:05:00|952.8|950.2|952.71|950.11|952.8|950.2|952.57|949.97|0
1727212200000|2024-09-24 21:10:00|952.65|950.05|952.68|950.08|952.74|950.14|952.53|949.93|0
1727212500000|2024-09-24 21:15:00|952.71|950.11|952.74|950.14|952.74|950.14|952.65|950.05|0
1727212800000|2024-09-24 21:20:00|952.86|950.26|952.62|950.02|952.86|950.26|952.62|950.02|0
1727213400000|2024-09-24 21:30:00|952.56|949.96|952.56|949.96|952.56|949.96|952.56|949.96|0
1727213700000|2024-09-24 21:35:00|952.62|950.02|952.61|950.01|952.62|950.02|952.61|950.01|0
1727214000000|2024-09-24 21:40:00|952.67|950.07|952.77|950.17|952.82|950.22|952.67|950.07|0
1727214300000|2024-09-24 21:45:00|952.79|950.19|952.7|950.1|952.85|950.25|952.7|950.1|0
1727214600000|2024-09-24 21:50:00|952.67|950.07|952.7|950.1|952.81|950.21|952.64|950.04|0
1727214900000|2024-09-24 21:55:00|952.73|950.13|952.79|950.19|952.79|950.19|952.61|950.01|0
1727215200000|2024-09-24 22:00:00|953.05|950.45|952.03|949.43|953.66|951.06|951.93|949.33|0
1727215500000|2024-09-24 22:05:00|952.14|949.54|952.34|949.74|952.44|949.84|951.93|949.33|0
1727215800000|2024-09-24 22:10:00|952.54|949.94|952.74|950.14|953.15|950.55|952.54|949.94|0
1727216100000|2024-09-24 22:15:00|952.95|950.35|952.34|949.74|952.95|950.35|952.13|949.53|0
1727216400000|2024-09-24 22:20:00|952.54|949.94|952.13|949.53|952.74|950.14|952.13|949.53|0
1727216700000|2024-09-24 22:25:00|952.33|949.73|951.72|949.12|952.54|949.94|951.72|949.12|0
1727217000000|2024-09-24 22:30:00|951.62|949.02|951.52|948.92|951.82|949.22|951.52|948.92|0
1727217300000|2024-09-24 22:35:00|951.41|948.81|951.52|948.92|951.52|948.92|951.32|948.72|0
1727217600000|2024-09-24 22:40:00|951.72|949.12|952.33|949.73|952.43|949.83|951.31|948.71|0
1727217900000|2024-09-24 22:45:00|952.53|949.93|952.53|949.93|952.74|950.14|952.33|949.73|0
1727218200000|2024-09-24 22:50:00|952.33|949.73|952.53|949.93|952.53|949.93|952.33|949.73|0
1727218500000|2024-09-24 22:55:00|952.73|950.13|952.73|950.13|952.73|950.13|952.33|949.73|0
1727218800000|2024-09-24 23:00:00|952.53|949.93|952.73|950.13|952.73|950.13|952.53|949.93|0
1727219100000|2024-09-24 23:05:00|952.53|949.93|953.75|951.15|953.75|951.15|952.53|949.93|0
1727219400000|2024-09-24 23:10:00|953.54|950.94|953.34|950.74|953.75|951.15|953.34|950.74|0
1727219700000|2024-09-24 23:15:00|953.44|950.84|953.54|950.94|953.75|951.15|953.34|950.74|0
1727220000000|2024-09-24 23:20:00|953.34|950.74|953.13|950.53|953.34|950.74|952.93|950.33|0
1727220300000|2024-09-24 23:25:00|953.23|950.63|953.13|950.53|953.34|950.74|953.13|950.53|0
1727220600000|2024-09-24 23:30:00|952.93|950.33|952.72|950.12|953.13|950.53|952.32|949.72|0
1727220900000|2024-09-24 23:35:00|952.52|949.92|952.93|950.33|953.13|950.53|952.52|949.92|0
1727221200000|2024-09-24 23:40:00|953.13|950.53|952.32|949.72|953.13|950.53|952.32|949.72|0
1727221500000|2024-09-24 23:45:00|952.52|949.92|952.31|949.71|952.72|950.12|952.11|949.51|0
1727221800000|2024-09-24 23:50:00|952.11|949.51|951.91|949.31|952.21|949.61|951.91|949.31|0
1727222100000|2024-09-24 23:55:00|951.7|949.1|952.11|949.51|952.31|949.71|951.7|949.1|0
1727222400000|2024-09-25 00:00:00|952.31|949.71|951.5|948.9|952.51|949.91|951.29|948.69|0
1727222700000|2024-09-25 00:05:00|951.7|949.1|950.89|948.29|951.7|949.1|950.48|947.88|0
1727223000000|2024-09-25 00:10:00|950.68|948.08|948.45|945.85|950.78|948.18|948.45|945.85|0
1727223300000|2024-09-25 00:15:00|948.24|945.64|948.04|945.44|949.06|946.46|947.84|945.24|0
1727223600000|2024-09-25 00:20:00|947.84|945.24|947.43|944.83|948.24|945.64|946.62|944.02|0
1727223900000|2024-09-25 00:25:00|947.63|945.03|947.63|945.03|948.04|945.44|947.23|944.63|0
1727224200000|2024-09-25 00:30:00|947.53|945.13|947.33|944.93|947.94|945.54|946.92|944.52|0
1727224500000|2024-09-25 00:35:00|947.12|944.72|947.33|944.93|947.73|945.33|946.11|943.71|0
1727224800000|2024-09-25 00:40:00|947.12|944.72|946.92|944.52|947.53|945.13|945.9|943.5|0
1727225100000|2024-09-25 00:45:00|946.72|944.32|946.71|944.31|947.22|944.82|946.11|943.71|0
1727225400000|2024-09-25 00:50:00|946.51|944.11|946.31|943.91|946.51|944.11|946.11|943.71|0
1727225700000|2024-09-25 00:55:00|946.51|944.11|946.31|943.91|946.71|944.31|946.31|943.91|0
1727226000000|2024-09-25 01:00:00|946.51|944.11|946.71|944.31|946.71|944.31|945.9|943.5|0
1727226300000|2024-09-25 01:05:00|946.91|944.51|947.12|944.72|947.73|945.33|946.71|944.31|0
1727226600000|2024-09-25 01:10:00|946.91|944.51|947.32|944.92|947.93|945.53|946.91|944.51|0
1727226900000|2024-09-25 01:15:00|947.11|944.71|943.66|941.26|947.11|944.71|943.26|940.86|0
1727227200000|2024-09-25 01:20:00|943.46|941.06|945.08|942.68|945.29|942.89|943.46|941.06|0
1727227500000|2024-09-25 01:25:00|944.88|942.48|944.47|942.07|945.18|942.78|944.47|942.07|0
1727227800000|2024-09-25 01:30:00|944.27|941.87|943.46|941.06|944.47|942.07|943.05|940.65|0
1727228100000|2024-09-25 01:35:00|943.66|941.26|944.27|941.87|944.27|941.87|943.46|941.06|0
1727228400000|2024-09-25 01:40:00|944.16|941.76|944.88|942.48|945.48|943.08|944.16|941.76|0
1727228700000|2024-09-25 01:45:00|944.67|942.27|943.45|941.05|944.67|942.27|943.25|940.85|0
1727229000000|2024-09-25 01:50:00|943.25|940.85|943.25|940.85|944.06|941.66|942.85|940.45|0
1727229300000|2024-09-25 01:55:00|943.05|940.65|943.65|941.25|943.86|941.46|942.44|940.04|0
1727229600000|2024-09-25 02:00:00|943.86|941.46|945.07|942.67|945.28|942.88|943.65|941.25|0
1727229900000|2024-09-25 02:05:00|945.17|942.77|944.67|942.27|945.28|942.88|944.67|942.27|0
1727230200000|2024-09-25 02:10:00|944.46|942.06|944.06|941.66|944.46|942.06|943.65|941.25|0
1727230500000|2024-09-25 02:15:00|944.26|941.86|944.26|941.86|944.96|942.56|943.85|941.45|0
1727230800000|2024-09-25 02:20:00|944.06|941.66|943.85|941.45|944.66|942.26|943.85|941.45|0
1727231100000|2024-09-25 02:25:00|943.75|941.35|943.85|941.45|943.85|941.45|942.84|940.44|0
1727231400000|2024-09-25 02:30:00|943.65|941.25|943.24|940.84|943.65|941.25|943.04|940.64|0
1727231700000|2024-09-25 02:35:00|943.44|941.04|943.85|941.45|944.46|942.06|943.44|941.04|0
1727232000000|2024-09-25 02:40:00|943.64|941.24|944.05|941.65|944.46|942.06|943.64|941.24|0
1727232300000|2024-09-25 02:45:00|943.94|941.54|942.63|940.23|944.45|942.05|942.63|940.23|0
1727232600000|2024-09-25 02:50:00|942.83|940.43|943.44|941.04|943.64|941.24|942.63|940.23|0
1727232900000|2024-09-25 02:55:00|943.64|941.24|943.03|940.63|943.84|941.44|942.83|940.43|0
1727233200000|2024-09-25 03:00:00|942.83|940.43|942.62|940.22|943.23|940.83|941.82|939.42|0
1727233500000|2024-09-25 03:05:00|942.83|940.43|942.42|940.02|943.03|940.63|941.61|939.21|0
1727233800000|2024-09-25 03:10:00|942.83|940.43|944.24|941.84|944.45|942.05|942.83|940.43|0
1727234100000|2024-09-25 03:15:00|944.45|942.05|944.85|942.45|945.05|942.65|944.24|941.84|0
1727234400000|2024-09-25 03:20:00|945.05|942.65|945.26|942.86|945.46|943.06|944.65|942.25|0
1727234700000|2024-09-25 03:25:00|945.05|942.65|946.07|943.67|946.07|943.67|944.85|942.45|0
1727235000000|2024-09-25 03:30:00|946.27|943.87|945.46|943.06|946.67|944.27|945.25|942.85|0
1727235300000|2024-09-25 03:35:00|945.25|942.85|944.64|942.24|945.46|943.06|944.64|942.24|0
1727235600000|2024-09-25 03:40:00|944.44|942.04|944.03|941.63|944.85|942.45|944.03|941.63|0
1727235900000|2024-09-25 03:45:00|944.24|941.84|944.44|942.04|944.64|942.24|943.83|941.43|0
1727236200000|2024-09-25 03:50:00|944.54|942.14|944.23|941.83|944.54|942.14|944.23|941.83|0
1727236500000|2024-09-25 03:55:00|944.44|942.04|944.84|942.44|944.84|942.44|944.23|941.83|0
1727236800000|2024-09-25 04:00:00|945.04|942.64|945.45|943.05|945.45|943.05|944.84|942.44|0
1727237100000|2024-09-25 04:05:00|945.34|942.94|945.04|942.64|945.34|942.94|944.84|942.44|0
1727237400000|2024-09-25 04:10:00|945.24|942.84|945.04|942.64|945.24|942.84|944.84|942.44|0
1727237700000|2024-09-25 04:15:00|944.84|942.44|944.63|942.23|944.84|942.44|944.23|941.83|0
1727238000000|2024-09-25 04:20:00|944.43|942.03|945.04|942.64|945.04|942.64|944.43|942.03|0
1727238300000|2024-09-25 04:25:00|945.24|942.84|945.04|942.64|945.44|943.04|945.04|942.64|0
1727238600000|2024-09-25 04:30:00|945.13|942.73|944.83|942.43|945.24|942.84|944.63|942.23|0
1727238900000|2024-09-25 04:35:00|945.04|942.64|945.44|943.04|945.44|943.04|944.63|942.23|0
1727239200000|2024-09-25 04:40:00|945.24|942.84|945.03|942.63|945.44|943.04|944.63|942.23|0
1727239500000|2024-09-25 04:45:00|945.24|942.84|946.25|943.85|946.25|943.85|945.24|942.84|0
1727239800000|2024-09-25 04:50:00|946.05|943.65|945.44|943.04|946.05|943.65|945.44|943.04|0
1727240100000|2024-09-25 04:55:00|945.23|942.83|944.62|942.22|945.44|943.04|944.22|941.82|0
1727240400000|2024-09-25 05:00:00|944.42|942.02|945.23|942.83|945.43|943.03|944.42|942.02|0
1727240700000|2024-09-25 05:05:00|945.43|943.03|945.23|942.83|946.65|944.25|945.23|942.83|0
1727241000000|2024-09-25 05:10:00|945.03|942.63|945.23|942.83|945.84|943.44|945.03|942.63|0
1727241300000|2024-09-25 05:15:00|945.03|942.63|944.62|942.22|945.43|943.03|944.01|941.61|0
1727241600000|2024-09-25 05:20:00|944.82|942.42|944.21|941.81|945.02|942.62|943.81|941.41|0
1727241900000|2024-09-25 05:25:00|944.01|941.61|944.21|941.81|944.31|941.91|943.81|941.41|0
1727242200000|2024-09-25 05:30:00|944.41|942.01|944.82|942.42|945.02|942.62|944.41|942.01|0
1727242500000|2024-09-25 05:35:00|944.61|942.21|943.6|941.2|944.61|942.21|943.6|941.2|0
1727242800000|2024-09-25 05:40:00|943.8|941.4|941.17|938.77|943.8|941.4|940.76|938.36|0
1727243100000|2024-09-25 05:45:00|940.96|938.56|939.14|936.74|941.37|938.97|939.14|936.74|0
1727243400000|2024-09-25 05:50:00|939.34|936.94|941.77|939.37|942.18|939.78|939.14|936.74|0
1727243700000|2024-09-25 05:55:00|941.97|939.57|940.55|938.15|941.97|939.57|940.55|938.15|0
1727244000000|2024-09-25 06:00:00|940.35|937.95|941.16|938.76|941.57|939.17|939.95|937.55|0
1727244300000|2024-09-25 06:05:00|941.06|938.66|941.36|938.96|941.36|938.96|939.95|937.55|0
1727244600000|2024-09-25 06:10:00|941.16|938.76|939.43|937.03|941.36|938.96|939.43|937.03|0
1727244900000|2024-09-25 06:15:00|939.34|936.94|939.94|937.54|939.94|937.54|937.51|935.11|0
1727245200000|2024-09-25 06:20:00|939.74|937.34|939.54|937.14|939.84|937.44|938.52|936.12|0
1727245500000|2024-09-25 06:25:00|939.74|937.34|937.92|935.52|939.74|937.34|937.71|935.31|0
1727245800000|2024-09-25 06:30:00|937.51|935.11|938.32|935.92|938.52|936.12|936.9|934.5|0
1727246100000|2024-09-25 06:35:00|937.91|935.51|937.91|935.51|938.72|936.32|937.51|935.11|0
1727246400000|2024-09-25 06:40:00|937.81|935.41|939.13|936.73|939.53|937.13|937.51|935.11|0
1727246700000|2024-09-25 06:45:00|938.92|936.52|938.72|936.32|938.92|936.52|937.71|935.31|0
1727247000000|2024-09-25 06:50:00|938.52|936.12|938.31|935.91|938.72|936.32|937.6|935.2|0
1727247300000|2024-09-25 06:55:00|938.11|935.71|937.3|934.9|938.52|936.12|937.3|934.9|0
1727247600000|2024-09-25 07:00:00|937.91|935.51|938.51|936.11|939.32|936.92|937.5|935.1|0
1727247900000|2024-09-25 07:05:00|938.41|936.01|940.33|937.93|941.15|938.75|938.31|935.91|0
1727248200000|2024-09-25 07:10:00|940.54|938.14|939.73|937.33|940.54|938.14|937.7|935.3|0
1727248500000|2024-09-25 07:15:00|939.93|937.53|941.34|938.94|942.56|940.16|939.73|937.33|0
1727248800000|2024-09-25 07:20:00|941.14|938.74|943.37|940.97|943.37|940.97|940.43|938.03|0
1727249100000|2024-09-25 07:25:00|943.57|941.17|944.28|941.88|944.38|941.98|942.96|940.56|0
1727249400000|2024-09-25 07:30:00|944.38|941.98|944.82|942.42|945.4|943|943.98|941.58|0
1727249700000|2024-09-25 07:35:00|944.62|942.22|944.82|942.42|945.23|942.83|944.01|941.61|0
1727250000000|2024-09-25 07:40:00|944.92|942.52|944.42|942.02|945.03|942.63|944.21|941.81|0
1727250300000|2024-09-25 07:45:00|944.31|941.91|944.42|942.02|944.82|942.42|943.3|940.9|0
1727250600000|2024-09-25 07:50:00|944.62|942.22|944.21|941.81|944.62|942.22|943.2|940.8|0
1727250900000|2024-09-25 07:55:00|943.9|941.5|945.02|942.62|945.43|943.03|943.9|941.5|0
1727251200000|2024-09-25 08:00:00|944.92|942.52|945.43|943.03|945.52|943.12|944.01|941.61|0
1727251500000|2024-09-25 08:05:00|945.32|942.92|944.21|941.81|945.32|942.92|943.8|941.4|0
1727251800000|2024-09-25 08:10:00|944.82|942.42|945.63|943.23|946.24|943.84|944.41|942.01|0
1727252100000|2024-09-25 08:15:00|945.72|943.32|945.02|942.62|946.23|943.83|944.81|942.41|0
1727252400000|2024-09-25 08:20:00|944.81|942.41|944|941.6|944.81|942.41|943.6|941.2|0
1727252700000|2024-09-25 08:25:00|944.1|941.7|944.1|941.7|944.41|942.01|943.8|941.4|0
1727253000000|2024-09-25 08:30:00|944.2|941.8|943.8|941.4|944.41|942.01|943.39|940.99|0
1727253300000|2024-09-25 08:35:00|943.69|941.29|943.59|941.19|945.01|942.61|943.59|941.19|0
1727253600000|2024-09-25 08:40:00|943.69|941.29|943.59|941.19|944|941.6|942.58|940.18|0
1727253900000|2024-09-25 08:45:00|943.79|941.39|944.2|941.8|944.6|942.2|943.39|940.99|0
1727254200000|2024-09-25 08:50:00|944.6|942.2|944.4|942|945.01|942.61|943.79|941.39|0
1727254500000|2024-09-25 08:55:00|944.5|942.1|944.5|942.1|944.6|942.2|942.98|940.58|0
1727254800000|2024-09-25 09:00:00|944.4|942|944.4|942|945.01|942.61|943.59|941.19|0
1727255100000|2024-09-25 09:05:00|944.19|941.79|944.8|942.4|945.21|942.81|943.99|941.59|0
1727255400000|2024-09-25 09:10:00|945|942.6|945.63|943.23|946.25|943.85|944.8|942.4|0
1727255700000|2024-09-25 09:15:00|945.73|943.33|944.01|941.61|945.73|943.33|943.81|941.41|0
1727256000000|2024-09-25 09:20:00|943.91|941.51|942.59|940.19|944.21|941.81|942.59|940.19|0
1727256300000|2024-09-25 09:25:00|942.8|940.4|944.01|941.61|944.62|942.22|942.79|940.39|0
1727256600000|2024-09-25 09:30:00|943.81|941.41|946.85|944.45|946.85|944.45|943.4|941|0
1727256900000|2024-09-25 09:35:00|946.44|944.04|946.24|943.84|946.64|944.24|946.03|943.63|0
1727257200000|2024-09-25 09:40:00|946.33|943.93|946.13|943.73|946.84|944.44|945.83|943.43|0
1727257500000|2024-09-25 09:45:00|946.03|943.63|945.22|942.82|946.23|943.83|945.22|942.82|0
1727257800000|2024-09-25 09:50:00|945.32|942.92|945.22|942.82|945.42|943.02|944.61|942.21|0
1727258100000|2024-09-25 09:55:00|945.02|942.62|946.43|944.03|946.64|944.24|944.61|942.21|0
1727258400000|2024-09-25 10:00:00|946.53|944.13|948.66|946.26|949.98|947.58|946.43|944.03|0
1727258700000|2024-09-25 10:05:00|948.87|946.47|948.98|946.58|949.19|946.79|948.58|946.18|0
1727259000000|2024-09-25 10:10:00|949.08|946.68|949.89|947.49|950.2|947.8|948.98|946.58|0
1727259300000|2024-09-25 10:15:00|950|947.6|949.39|946.99|950.2|947.8|949.39|946.99|0
1727259600000|2024-09-25 10:20:00|949.19|946.79|949.79|947.39|950.2|947.8|949.18|946.78|0
1727259900000|2024-09-25 10:25:00|949.69|947.29|949.59|947.19|950.2|947.8|949.59|947.19|0
1727260200000|2024-09-25 10:30:00|949.79|947.39|950.2|947.8|950.81|948.41|949.69|947.29|0
1727260500000|2024-09-25 10:35:00|949.99|947.59|949.68|947.28|950.2|947.8|949.38|946.98|0
1727260800000|2024-09-25 10:40:00|949.59|947.19|948.57|946.17|949.89|947.49|948.57|946.17|0
1727261100000|2024-09-25 10:45:00|948.37|945.97|948.77|946.37|948.77|946.37|947.35|944.95|0
1727261400000|2024-09-25 10:50:00|949.18|946.78|949.79|947.39|949.99|947.59|948.77|946.37|0
1727261700000|2024-09-25 10:55:00|949.88|947.48|951.81|949.41|951.81|949.41|949.58|947.18|0
1727262000000|2024-09-25 11:00:00|952.02|949.62|951.81|949.41|953.03|950.63|951|948.6|0
1727262300000|2024-09-25 11:05:00|951.61|949.21|952.22|949.82|952.42|950.02|951.61|949.21|0
1727262600000|2024-09-25 11:10:00|952.32|949.92|951|948.6|952.62|950.22|951|948.6|0
1727262900000|2024-09-25 11:15:00|951.2|948.8|951.3|948.9|952.22|949.82|951.2|948.8|0
1727263200000|2024-09-25 11:20:00|951.4|949|950.79|948.39|951.4|949|950.79|948.39|0
1727263500000|2024-09-25 11:25:00|951|948.6|950.79|948.39|951.4|949|950.39|947.99|0
1727263800000|2024-09-25 11:30:00|950.59|948.19|950.59|948.19|950.89|948.49|950.18|947.78|0
1727264100000|2024-09-25 11:35:00|950.18|947.78|949.37|946.97|950.38|947.98|949.37|946.97|0
1727264400000|2024-09-25 11:40:00|949.57|947.17|949.77|947.37|949.98|947.58|949.16|946.76|0
1727264700000|2024-09-25 11:45:00|949.98|947.58|948.76|946.36|950.07|947.67|948.25|945.85|0
1727265000000|2024-09-25 11:50:00|948.65|946.25|950.79|948.39|950.99|948.59|948.55|946.15|0
1727265300000|2024-09-25 11:55:00|950.78|948.38|951.09|948.69|951.34|948.94|950.38|947.98|0
1727265600000|2024-09-25 12:00:00|951.19|948.79|950.68|948.28|951.29|948.89|950.68|948.28|0
1727265900000|2024-09-25 12:05:00|950.48|948.08|949.46|947.06|950.48|948.08|949.46|947.06|0
1727266200000|2024-09-25 12:10:00|949.26|946.86|949.66|947.26|949.87|947.47|948.85|946.45|0
1727266500000|2024-09-25 12:15:00|949.87|947.47|951.08|948.68|951.49|949.09|949.87|947.47|0
1727266800000|2024-09-25 12:20:00|950.88|948.48|951.29|948.89|951.69|949.29|950.88|948.48|0
1727267100000|2024-09-25 12:25:00|951.49|949.09|950.68|948.28|951.69|949.29|950.47|948.07|0
1727267400000|2024-09-25 12:30:00|950.88|948.48|951.28|948.88|951.69|949.29|950.88|948.48|0
1727267700000|2024-09-25 12:35:00|951.49|949.09|951.28|948.88|951.69|949.29|950.88|948.48|0
1727268000000|2024-09-25 12:40:00|951.48|949.08|950.87|948.47|952.3|949.9|950.87|948.47|0
1727268300000|2024-09-25 12:45:00|950.67|948.27|950.47|948.07|951.08|948.68|949.25|946.85|0
1727268600000|2024-09-25 12:50:00|950.26|947.86|951.58|949.18|951.68|949.28|950.06|947.66|0
1727268900000|2024-09-25 12:55:00|951.68|949.28|951.28|948.88|951.89|949.49|950.26|947.86|0
1727269200000|2024-09-25 13:00:00|950.67|948.27|950.36|947.96|951.68|949.28|950.06|947.66|0
1727269500000|2024-09-25 13:05:00|950.46|948.06|951.88|949.48|951.88|949.48|949.95|947.55|0
1727269800000|2024-09-25 13:10:00|951.68|949.28|951.48|949.08|951.68|949.28|950.87|948.47|0
1727270100000|2024-09-25 13:15:00|951.68|949.28|951.68|949.28|951.88|949.48|950.87|948.47|0
1727270400000|2024-09-25 13:20:00|951.88|949.48|951.47|949.07|951.88|949.48|951.27|948.87|0
1727270700000|2024-09-25 13:25:00|951.27|948.87|951.88|949.48|952.89|950.49|951.27|948.87|0
1727271000000|2024-09-25 13:30:00|953.3|950.9|955.84|953.44|957.56|955.16|952.89|950.49|0
1727271300000|2024-09-25 13:35:00|955.43|953.03|954.42|952.02|957.06|954.66|953.81|951.41|0
1727271600000|2024-09-25 13:40:00|954.62|952.22|953.8|951.4|955.63|953.23|949.95|947.55|0
1727271900000|2024-09-25 13:45:00|954.01|951.61|952.58|950.18|955.02|952.62|952.18|949.78|0
1727272200000|2024-09-25 13:50:00|952.99|950.59|953.6|951.2|954.21|951.81|950.35|947.95|0
1727272500000|2024-09-25 13:55:00|953.8|951.4|954.82|952.42|955.22|952.82|952.18|949.78|0
1727272800000|2024-09-25 14:00:00|955.63|953.23|955.63|953.23|956.65|954.25|954.41|952.01|0
1727273100000|2024-09-25 14:05:00|955.22|952.82|956.24|953.84|957.46|955.06|955.02|952.62|0
1727273400000|2024-09-25 14:10:00|956.85|954.45|955.83|953.43|957.25|954.85|953.8|951.4|0
1727273700000|2024-09-25 14:15:00|955.63|953.23|955.22|952.82|957.05|954.65|955.02|952.62|0
1727274000000|2024-09-25 14:20:00|955.02|952.62|954|951.6|955.02|952.62|951.56|949.16|0
1727274300000|2024-09-25 14:25:00|954.2|951.8|951.15|948.75|954.4|952|950.34|947.94|0
1727274600000|2024-09-25 14:30:00|951.56|949.16|952.17|949.77|952.37|949.97|949.93|947.53|0
1727274900000|2024-09-25 14:35:00|952.37|949.97|952.34|949.94|953.79|951.39|951.15|948.75|0
1727275200000|2024-09-25 14:40:00|952.14|949.74|951.33|948.93|953.36|950.96|950.11|947.71|0
1727275500000|2024-09-25 14:45:00|951.53|949.13|948.48|946.08|952.14|949.74|947.06|944.66|0
1727275800000|2024-09-25 14:50:00|948.08|945.68|951.32|948.92|952.34|949.94|947.26|944.86|0
1727276100000|2024-09-25 14:55:00|951.53|949.13|951.73|949.33|952.54|950.14|950.51|948.11|0
1727276400000|2024-09-25 15:00:00|951.93|949.53|952.13|949.73|953.15|950.75|950.71|948.31|0
1727276700000|2024-09-25 15:05:00|951.93|949.53|952.74|950.34|952.95|950.55|950.91|948.51|0
1727277000000|2024-09-25 15:10:00|952.54|950.14|949.69|947.29|952.54|950.14|948.88|946.48|0
1727277300000|2024-09-25 15:15:00|949.9|947.5|951.11|948.71|951.32|948.92|947.46|945.06|0
1727277600000|2024-09-25 15:20:00|950.91|948.51|949.69|947.29|951.11|948.71|949.29|946.89|0
1727277900000|2024-09-25 15:25:00|949.49|947.09|948.27|945.87|950.1|947.7|947.86|945.46|0
1727278200000|2024-09-25 15:30:00|948.07|945.67|948.06|945.66|949.08|946.68|947.05|944.65|0
1727278500000|2024-09-25 15:35:00|948.27|945.87|950.91|948.51|951.72|949.32|948.06|945.66|0
1727278800000|2024-09-25 15:40:00|951.11|948.71|948.47|946.07|951.92|949.52|947.66|945.26|0
1727279100000|2024-09-25 15:45:00|948.67|946.27|948.26|945.86|949.28|946.88|946.84|944.44|0
1727279400000|2024-09-25 15:50:00|947.86|945.46|945.83|943.43|948.26|945.86|945.02|942.62|0
1727279700000|2024-09-25 15:55:00|946.23|943.83|948.06|945.66|948.26|945.86|944.81|942.41|0
1727280000000|2024-09-25 16:00:00|947.86|945.46|947.65|945.25|947.86|945.46|946.23|943.83|0
1727280300000|2024-09-25 16:05:00|947.25|944.85|947.45|945.05|947.65|945.25|944.41|942.01|0
1727280600000|2024-09-25 16:10:00|947.65|945.25|947.04|944.64|948.46|946.06|946.63|944.23|0
1727280900000|2024-09-25 16:15:00|947.24|944.84|945.42|943.02|947.24|944.84|945.21|942.81|0
1727281200000|2024-09-25 16:20:00|945.62|943.22|946.63|944.23|947.24|944.84|945.41|943.01|0
1727281500000|2024-09-25 16:25:00|946.83|944.43|947.04|944.64|947.65|945.25|946.43|944.03|0
1727281800000|2024-09-25 16:30:00|947.13|944.73|946.83|944.43|947.13|944.73|944.4|942|0
1727282100000|2024-09-25 16:35:00|946.63|944.23|945.41|943.01|946.83|944.43|945.21|942.81|0
1727282400000|2024-09-25 16:40:00|945.61|943.21|943.99|941.59|946.42|944.02|943.58|941.18|0
1727282700000|2024-09-25 16:45:00|943.79|941.39|942.37|939.97|944.4|942|941.56|939.16|0
1727283000000|2024-09-25 16:50:00|942.17|939.77|945|942.6|946.02|943.62|942.17|939.77|0
1727283300000|2024-09-25 16:55:00|944.39|941.99|941.76|939.36|944.8|942.4|941.15|938.75|0
1727283600000|2024-09-25 17:00:00|941.96|939.56|940.34|937.94|941.96|939.56|934.88|932.48|0
1727283900000|2024-09-25 17:05:00|939.73|937.33|940.54|938.14|943.58|941.18|939.53|937.13|0
1727284200000|2024-09-25 17:10:00|940.34|937.94|939.73|937.33|940.74|938.34|938.31|935.91|0
1727284500000|2024-09-25 17:15:00|939.53|937.13|940.84|938.44|941.75|939.35|938.72|936.32|0
1727284800000|2024-09-25 17:20:00|940.54|938.14|939.93|937.53|941.14|938.74|939.73|937.33|0
1727285100000|2024-09-25 17:25:00|939.82|937.42|939.93|937.53|940.84|938.44|939.32|936.92|0
1727285400000|2024-09-25 17:30:00|939.52|937.12|936.89|934.49|940.53|938.13|936.69|934.29|0
1727285700000|2024-09-25 17:35:00|936.08|933.68|938.31|935.91|939.32|936.92|933.66|931.26|0
1727286000000|2024-09-25 17:40:00|938.1|935.7|936.28|933.88|938.1|935.7|935.27|932.87|0
1727286300000|2024-09-25 17:45:00|936.18|933.78|935.67|933.27|936.48|934.08|933.65|931.25|0
1727286600000|2024-09-25 17:50:00|935.47|933.07|941.34|938.94|941.34|938.94|935.27|932.87|0
1727286900000|2024-09-25 17:55:00|941.54|939.14|943.97|941.57|944.38|941.98|940.93|938.53|0
1727287200000|2024-09-25 18:00:00|944.17|941.77|942.15|939.75|944.78|942.38|941.34|938.94|0
1727287500000|2024-09-25 18:05:00|941.94|939.54|939.92|937.52|942.96|940.56|938.91|936.51|0
1727287800000|2024-09-25 18:10:00|939.72|937.32|937.81|935.41|940.84|938.44|937.41|935.01|0
1727288100000|2024-09-25 18:15:00|937.61|935.21|939.63|937.23|940.24|937.84|934.78|932.38|0
1727288400000|2024-09-25 18:20:00|939.43|937.03|940.23|937.83|940.64|938.24|939.02|936.62|0
1727288700000|2024-09-25 18:25:00|940.33|937.93|943.88|941.48|943.88|941.48|940.13|937.73|0
1727289000000|2024-09-25 18:30:00|943.67|941.27|942.86|940.46|943.67|941.27|941.24|938.84|0
1727289300000|2024-09-25 18:35:00|943.06|940.66|943.06|940.66|944.68|942.28|942.66|940.26|0
1727289600000|2024-09-25 18:40:00|943.27|940.87|943.06|940.66|943.77|941.37|942.46|940.06|0
1727289900000|2024-09-25 18:45:00|943.26|940.86|943.87|941.47|944.28|941.88|943.06|940.66|0
1727290200000|2024-09-25 18:50:00|944.07|941.67|944.07|941.67|944.48|942.08|942.45|940.05|0
1727290500000|2024-09-25 18:55:00|944.27|941.87|942.86|940.46|944.27|941.87|940.83|938.43|0
1727290800000|2024-09-25 19:00:00|942.45|940.05|944.27|941.87|944.68|942.28|942.05|939.65|0
1727291100000|2024-09-25 19:05:00|944.07|941.67|942.45|940.05|944.47|942.07|942.45|940.05|0
1727291400000|2024-09-25 19:10:00|942.85|940.45|941.44|939.04|943.66|941.26|941.44|939.04|0
1727291700000|2024-09-25 19:15:00|941.23|938.83|940.72|938.32|941.84|939.44|940.42|938.02|0
1727292000000|2024-09-25 19:20:00|940.42|938.02|941.03|938.63|941.64|939.24|940.22|937.82|0
1727292300000|2024-09-25 19:25:00|940.83|938.43|941.23|938.83|941.63|939.23|940.82|938.42|0
1727292600000|2024-09-25 19:30:00|941.03|938.63|940.22|937.82|941.23|938.83|938.9|936.5|0
1727292900000|2024-09-25 19:35:00|940.01|937.61|938.4|936|940.62|938.22|937.38|934.98|0
1727293200000|2024-09-25 19:40:00|937.99|935.59|939|936.6|939|936.6|937.38|934.98|0
1727293500000|2024-09-25 19:45:00|938.8|936.4|940.21|937.81|940.82|938.42|938.6|936.2|0
1727293800000|2024-09-25 19:50:00|941.22|938.82|941.05|938.65|941.65|939.25|938.82|936.42|0
1727294100000|2024-09-25 19:55:00|940.44|938.04|942.66|940.26|943.27|940.87|939.63|937.23|0
1727294400000|2024-09-25 20:00:00|942.87|940.47|945.3|942.9|945.5|943.1|941.45|939.05|0
1727294700000|2024-09-25 20:05:00|945.09|942.69|944.78|942.38|945.7|943.3|944.69|942.29|0
1727295000000|2024-09-25 20:10:00|944.69|942.29|946.31|943.91|946.51|944.11|944.48|942.08|0
1727295300000|2024-09-25 20:15:00|946.2|943.6|945.19|942.59|946.2|943.6|945.19|942.59|0
1727295600000|2024-09-25 20:20:00|944.99|942.39|944.18|941.58|944.99|942.39|943.57|940.97|0
1727295900000|2024-09-25 20:25:00|944.38|941.78|944.98|942.38|944.98|942.38|944.38|941.78|0
1727296200000|2024-09-25 20:30:00|945.08|942.48|944.98|942.38|945.39|942.79|944.98|942.38|0
1727296500000|2024-09-25 20:35:00|945.19|942.59|945.18|942.58|945.19|942.59|944.98|942.38|0
1727296800000|2024-09-25 20:40:00|945.39|942.79|945.18|942.58|945.59|942.99|945.08|942.48|0
1727297100000|2024-09-25 20:45:00|944.98|942.38|945.79|943.19|946.2|943.6|944.98|942.38|0
1727297400000|2024-09-25 20:50:00|945.99|943.39|945.99|943.39|946.19|943.59|945.79|943.19|0
1727297700000|2024-09-25 20:55:00|945.79|943.19|945.68|943.08|945.99|943.39|945.38|942.78|0
1727298000000|2024-09-25 21:00:00|945.86|943.26|944.9|942.3|946.04|943.44|944.75|942.15|0
1727298300000|2024-09-25 21:05:00|944.87|942.27|945.74|943.14|945.74|943.14|944.87|942.27|0
1727298600000|2024-09-25 21:10:00|945.61|943.01|945.44|942.84|945.61|943.01|945.14|942.54|0
1727298900000|2024-09-25 21:15:00|946.09|943.49|945.59|942.99|946.12|943.52|945.59|942.99|0
1727299200000|2024-09-25 21:20:00|945.61|943.01|945.82|943.22|945.85|943.25|945.47|942.87|0
1727299500000|2024-09-25 21:25:00|946.3|943.7|945.7|943.1|946.51|943.91|945.04|942.44|0
1727299800000|2024-09-25 21:30:00|945.67|943.07|945.73|943.13|945.73|943.13|945.64|943.04|0
1727300100000|2024-09-25 21:35:00|945.7|943.1|945.43|942.83|945.82|943.22|945.43|942.83|0
1727300400000|2024-09-25 21:40:00|945.34|942.74|945.34|942.74|945.34|942.74|945.34|942.74|0
1727300700000|2024-09-25 21:45:00|945.64|943.04|945.76|943.16|945.88|943.28|945.64|943.04|0
1727301000000|2024-09-25 21:50:00|945.79|943.19|945.81|943.21|945.97|943.37|945.73|943.13|0
1727301300000|2024-09-25 21:55:00|945.97|943.37|946.23|943.63|946.24|943.64|945.94|943.34|0
1727301600000|2024-09-25 22:00:00|945.26|942.66|944.04|941.44|945.87|943.27|943.75|941.15|0
1727301900000|2024-09-25 22:05:00|944.15|941.55|944.15|941.55|945.06|942.46|944.15|941.55|0
1727302200000|2024-09-25 22:10:00|944.25|941.65|944.35|941.75|944.55|941.95|943.95|941.35|0
1727302500000|2024-09-25 22:15:00|944.24|941.64|943.94|941.34|944.24|941.64|943.94|941.34|0
1727302800000|2024-09-25 22:20:00|943.74|941.14|943.94|941.34|943.94|941.34|943.74|941.14|0
1727303100000|2024-09-25 22:25:00|944.15|941.55|944.55|941.95|944.55|941.95|944.15|941.55|0
1727303400000|2024-09-25 22:30:00|944.35|941.75|946.37|943.77|946.37|943.77|944.35|941.75|0
1727303700000|2024-09-25 22:35:00|946.57|943.97|946.37|943.77|946.57|943.97|945.97|943.37|0
1727304000000|2024-09-25 22:40:00|946.57|943.97|947.18|944.58|947.38|944.78|946.57|943.97|0
1727304300000|2024-09-25 22:45:00|947.38|944.78|946.37|943.77|947.38|944.78|946.37|943.77|0
1727304600000|2024-09-25 22:50:00|946.26|943.66|946.37|943.77|946.37|943.77|946.16|943.56|0
1727304900000|2024-09-25 22:55:00|946.26|943.66|946.16|943.56|946.57|943.97|946.16|943.56|0
1727305200000|2024-09-25 23:00:00|946.37|943.77|945.76|943.16|946.57|943.97|945.55|942.95|0
1727305500000|2024-09-25 23:05:00|945.55|942.95|945.55|942.95|945.76|943.16|945.35|942.75|0
1727305800000|2024-09-25 23:10:00|945.45|942.85|946.16|943.56|946.16|943.56|945.45|942.85|0
1727306100000|2024-09-25 23:15:00|946.36|943.76|945.75|943.15|946.36|943.76|945.75|943.15|0
1727306400000|2024-09-25 23:20:00|945.85|943.25|946.76|944.16|946.77|944.17|945.75|943.15|0
1727306700000|2024-09-25 23:25:00|946.97|944.37|946.97|944.37|947.17|944.57|946.97|944.37|0
1727307000000|2024-09-25 23:30:00|947.17|944.57|947.17|944.57|947.37|944.77|946.97|944.37|0
1727307300000|2024-09-25 23:35:00|946.96|944.36|947.57|944.97|947.78|945.18|946.76|944.16|0
1727307600000|2024-09-25 23:40:00|947.67|945.07|947.77|945.17|948.18|945.58|946.96|944.36|0
1727307900000|2024-09-25 23:45:00|947.98|945.38|950.82|948.22|951.22|948.62|947.87|945.27|0
1727308200000|2024-09-25 23:50:00|951.02|948.42|949.9|947.3|951.02|948.42|949.8|947.2|0
1727308500000|2024-09-25 23:55:00|949.8|947.2|950.41|947.81|950.61|948.01|949.8|947.2|0
1727308800000|2024-09-26 00:00:00|950.21|947.61|951.22|948.62|952.03|949.43|950.21|947.61|0
1727309100000|2024-09-26 00:05:00|951.42|948.82|953.05|950.45|953.45|950.85|951.42|948.82|0
1727309400000|2024-09-26 00:10:00|953.25|950.65|953.86|951.26|954.06|951.46|952.64|950.04|0
1727309700000|2024-09-26 00:15:00|953.65|951.05|953.86|951.26|954.26|951.66|953.45|950.85|0
1727310000000|2024-09-26 00:20:00|954.06|951.46|953.75|951.15|954.47|951.87|953.45|950.85|0
1727310300000|2024-09-26 00:25:00|953.86|951.26|954.46|951.86|954.46|951.86|953.86|951.26|0
1727310600000|2024-09-26 00:30:00|954.36|951.96|956.78|954.38|957.18|954.78|954.36|951.96|0
1727310900000|2024-09-26 00:35:00|956.98|954.58|956.37|953.97|957.18|954.78|956.37|953.97|0
1727311200000|2024-09-26 00:40:00|956.17|953.77|956.16|953.76|956.98|954.58|955.56|953.16|0
1727311500000|2024-09-26 00:45:00|955.76|953.36|955.76|953.36|956.16|953.76|955.65|953.25|0
1727311800000|2024-09-26 00:50:00|955.96|953.56|954.74|952.34|955.96|953.56|954.74|952.34|0
1727312100000|2024-09-26 00:55:00|954.63|952.23|955.65|953.25|955.96|953.56|954.63|952.23|0
1727312400000|2024-09-26 01:00:00|955.55|953.15|955.75|953.35|955.96|953.56|955.14|952.74|0
1727312700000|2024-09-26 01:05:00|955.96|953.56|955.55|953.15|955.96|953.56|955.35|952.95|0
1727313000000|2024-09-26 01:10:00|955.75|953.35|956.16|953.76|956.77|954.37|955.75|953.35|0
1727313300000|2024-09-26 01:15:00|955.95|953.55|955.34|952.94|955.95|953.55|955.14|952.74|0
1727313600000|2024-09-26 01:20:00|955.55|953.15|955.95|953.55|956.15|953.75|955.55|953.15|0
1727313900000|2024-09-26 01:25:00|955.75|953.35|955.34|952.94|955.95|953.55|954.73|952.33|0
1727314200000|2024-09-26 01:30:00|955.14|952.74|955.75|953.35|955.75|953.35|954.73|952.33|0
1727314500000|2024-09-26 01:35:00|955.84|953.44|955.14|952.74|955.84|953.44|954.93|952.53|0
1727314800000|2024-09-26 01:40:00|955.34|952.94|955.95|953.55|955.95|953.55|955.14|952.74|0
1727315100000|2024-09-26 01:45:00|956.15|953.75|956.96|954.56|957.16|954.76|955.95|953.55|0
1727315400000|2024-09-26 01:50:00|957.06|954.66|958.18|955.78|958.18|955.78|956.35|953.95|0
1727315700000|2024-09-26 01:55:00|958.07|955.67|958.58|956.18|959.4|957|957.98|955.58|0
1727316000000|2024-09-26 02:00:00|958.79|956.39|959.19|956.79|959.4|957|958.38|955.98|0
1727316300000|2024-09-26 02:05:00|958.99|956.59|959.19|956.79|959.19|956.79|958.79|956.39|0
1727316600000|2024-09-26 02:10:00|958.99|956.59|958.38|955.98|959.19|956.79|958.38|955.98|0
1727316900000|2024-09-26 02:15:00|958.17|955.77|958.58|956.18|958.58|956.18|957.77|955.37|0
1727317200000|2024-09-26 02:20:00|958.78|956.38|958.98|956.58|959.19|956.79|958.58|956.18|0
1727317500000|2024-09-26 02:25:00|959.08|956.68|959.39|956.99|959.8|957.4|959.08|956.68|0
1727317800000|2024-09-26 02:30:00|959.59|957.19|959.19|956.79|959.8|957.4|959.19|956.79|0
1727318100000|2024-09-26 02:35:00|959.39|956.99|959.39|956.99|959.8|957.4|959.18|956.78|0
1727318400000|2024-09-26 02:40:00|959.18|956.78|959.18|956.78|959.39|956.99|959.18|956.78|0
1727318700000|2024-09-26 02:45:00|959.39|956.99|959.38|956.98|959.79|957.39|959.18|956.78|0
1727319000000|2024-09-26 02:50:00|959.18|956.78|959.99|957.59|959.99|957.59|959.18|956.78|0
1727319300000|2024-09-26 02:55:00|959.89|957.49|959.79|957.39|959.89|957.49|959.59|957.19|0
1727319600000|2024-09-26 03:00:00|959.99|957.59|960.6|958.2|961.42|959.02|959.99|957.59|0
1727319900000|2024-09-26 03:05:00|960.8|958.4|960.4|958|960.8|958.4|960.19|957.79|0
1727320200000|2024-09-26 03:10:00|960.29|957.89|960.19|957.79|960.6|958.2|959.99|957.59|0
1727320500000|2024-09-26 03:15:00|960.4|958|960.39|957.99|960.6|958.2|960.19|957.79|0
1727320800000|2024-09-26 03:20:00|960.19|957.79|960.39|957.99|960.6|958.2|960.19|957.79|0
1727321100000|2024-09-26 03:25:00|960.29|957.89|960.39|957.99|960.6|958.2|960.19|957.79|0
1727321400000|2024-09-26 03:30:00|960.6|958.2|961.82|959.42|961.82|959.42|960.59|958.19|0
1727321700000|2024-09-26 03:35:00|961.61|959.21|963.65|961.25|963.65|961.25|961.61|959.21|0
1727322000000|2024-09-26 03:40:00|963.85|961.45|964.05|961.65|964.05|961.65|962.83|960.43|0
1727322300000|2024-09-26 03:45:00|963.85|961.45|964.66|962.26|965.68|963.28|963.85|961.45|0
1727322600000|2024-09-26 03:50:00|964.46|962.06|964.66|962.26|964.87|962.47|964.46|962.06|0
1727322900000|2024-09-26 03:55:00|964.86|962.46|964.86|962.46|965.07|962.67|964.46|962.06|0
1727323200000|2024-09-26 04:00:00|964.66|962.26|964.05|961.65|964.86|962.46|963.84|961.44|0
1727323500000|2024-09-26 04:05:00|963.84|961.44|964.66|962.26|964.86|962.46|963.64|961.24|0
1727323800000|2024-09-26 04:10:00|964.86|962.46|964.66|962.26|965.27|962.87|964.66|962.26|0
1727324100000|2024-09-26 04:15:00|964.86|962.46|964.86|962.46|964.86|962.46|964.65|962.25|0
1727324400000|2024-09-26 04:20:00|965.06|962.66|965.06|962.66|965.27|962.87|964.65|962.25|0
1727324700000|2024-09-26 04:25:00|964.86|962.46|964.86|962.46|965.06|962.66|964.65|962.25|0
1727325000000|2024-09-26 04:30:00|964.65|962.25|965.26|962.86|965.26|962.86|964.65|962.25|0
1727325300000|2024-09-26 04:35:00|965.67|963.27|965.46|963.06|966.08|963.68|965.46|963.06|0
1727325600000|2024-09-26 04:40:00|965.56|963.16|966.07|963.67|966.07|963.67|965.26|962.86|0
1727325900000|2024-09-26 04:45:00|965.87|963.47|965.87|963.47|966.07|963.67|965.67|963.27|0
1727326200000|2024-09-26 04:50:00|966.07|963.67|965.87|963.47|966.48|964.08|965.46|963.06|0
1727326500000|2024-09-26 04:55:00|965.66|963.26|966.27|963.87|966.28|963.88|965.46|963.06|0
1727326800000|2024-09-26 05:00:00|966.07|963.67|965.66|963.26|966.07|963.67|965.26|962.86|0
1727327100000|2024-09-26 05:05:00|965.46|963.06|965.46|963.06|966.07|963.67|964.44|962.04|0
1727327400000|2024-09-26 05:10:00|965.66|963.26|966.07|963.67|966.07|963.67|965.46|963.06|0
1727327700000|2024-09-26 05:15:00|966.27|963.87|966.47|964.07|966.47|964.07|965.66|963.26|0
1727328000000|2024-09-26 05:20:00|966.68|964.28|967.9|965.5|968.1|965.7|966.68|964.28|0
1727328300000|2024-09-26 05:25:00|967.7|965.3|968.1|965.7|969.33|966.93|967.7|965.3|0
1727328600000|2024-09-26 05:30:00|968.51|966.11|968.71|966.31|969.53|967.13|967.9|965.5|0
1727328900000|2024-09-26 05:35:00|968.81|966.41|969.94|967.54|969.94|967.54|968.71|966.31|0
1727329200000|2024-09-26 05:40:00|969.53|967.13|970.55|968.15|970.55|968.15|969.32|966.92|0
1727329500000|2024-09-26 05:45:00|970.34|967.94|971.16|968.76|971.57|969.17|970.34|967.94|0
1727329800000|2024-09-26 05:50:00|970.95|968.55|972.59|970.19|973.4|971|970.75|968.35|0
1727330100000|2024-09-26 05:55:00|972.38|969.98|972.79|970.39|973.2|970.8|972.18|969.78|0
1727330400000|2024-09-26 06:00:00|972.59|970.19|974.42|972.02|974.63|972.23|972.59|970.19|0
1727330700000|2024-09-26 06:05:00|974.63|972.23|975.44|973.04|976.47|974.07|974.42|972.02|0
1727331000000|2024-09-26 06:10:00|975.65|973.25|978.61|976.21|978.72|976.32|975.65|973.25|0
1727331300000|2024-09-26 06:15:00|978.72|976.32|976.87|974.47|978.92|976.52|976.46|974.06|0
1727331600000|2024-09-26 06:20:00|977.28|974.88|975.95|973.55|977.28|974.88|975.85|973.45|0
1727331900000|2024-09-26 06:25:00|976.05|973.65|975.03|972.63|976.05|973.65|975.03|972.63|0
1727332200000|2024-09-26 06:30:00|975.23|972.83|975.74|973.34|979.25|976.85|974.62|972.22|0
1727332500000|2024-09-26 06:35:00|975.84|973.44|976.35|973.95|977.17|974.77|975.84|973.44|0
1727332800000|2024-09-26 06:40:00|976.56|974.16|976.15|973.75|977.37|974.97|975.74|973.34|0
1727333100000|2024-09-26 06:45:00|975.94|973.54|978.6|976.2|978.6|976.2|975.94|973.54|0
1727333400000|2024-09-26 06:50:00|978.39|975.99|978.39|975.99|978.6|976.2|977.57|975.17|0
1727333700000|2024-09-26 06:55:00|978.19|975.79|978.19|975.79|979.21|976.81|977.98|975.58|0
1727334000000|2024-09-26 07:00:00|979|976.6|979.41|977.01|980.64|978.24|978.39|975.99|0
1727334300000|2024-09-26 07:05:00|979.62|977.22|979|976.6|980.23|977.83|979|976.6|0
1727334600000|2024-09-26 07:10:00|978.8|976.4|979|976.6|979.41|977.01|977.98|975.58|0
1727334900000|2024-09-26 07:15:00|979.21|976.81|979.51|977.11|980.43|978.03|978.69|976.29|0
1727335200000|2024-09-26 07:20:00|979.61|977.21|979.2|976.8|979.82|977.42|979|976.6|0
1727335500000|2024-09-26 07:25:00|979.41|977.01|978.79|976.39|980.02|977.62|978.38|975.98|0
1727335800000|2024-09-26 07:30:00|979.2|976.8|978.59|976.19|979.81|977.41|976.85|974.45|0
1727336100000|2024-09-26 07:35:00|977.97|975.57|979.24|976.84|980.47|978.07|977.77|975.37|0
1727336400000|2024-09-26 07:40:00|979.65|977.25|981.28|978.88|982.1|979.7|979.65|977.25|0
1727336700000|2024-09-26 07:45:00|981.49|979.09|981.69|979.29|981.9|979.5|980.46|978.06|0
1727337000000|2024-09-26 07:50:00|981.58|979.18|982.92|980.52|983.53|981.13|981.49|979.09|0
1727337300000|2024-09-26 07:55:00|983.12|980.72|982.71|980.31|983.22|980.82|982.51|980.11|0
1727337600000|2024-09-26 08:00:00|982.92|980.52|981.38|978.98|982.92|980.52|980.87|978.47|0
1727337900000|2024-09-26 08:05:00|981.28|978.88|980.46|978.06|982.1|979.7|980.35|977.95|0
1727338200000|2024-09-26 08:10:00|980.15|977.75|983.12|980.72|983.73|981.33|980.15|977.75|0
1727338500000|2024-09-26 08:15:00|983.32|980.92|982.5|980.1|983.73|981.33|981.48|979.08|0
1727338800000|2024-09-26 08:20:00|982.91|980.51|982.91|980.51|982.91|980.51|982.5|980.1|0
1727339100000|2024-09-26 08:25:00|983.12|980.72|982.5|980.1|983.42|981.02|981.68|979.28|0
1727339400000|2024-09-26 08:30:00|982.6|980.2|983.11|980.71|983.52|981.12|982.5|980.1|0
1727339700000|2024-09-26 08:35:00|983.32|980.92|982.09|979.69|984.55|982.15|981.47|979.07|0
1727340000000|2024-09-26 08:40:00|982.29|979.89|981.47|979.07|982.29|979.89|980.34|977.94|0
1727340300000|2024-09-26 08:45:00|981.68|979.28|981.27|978.87|982.91|980.51|981.16|978.76|0
1727340600000|2024-09-26 08:50:00|981.47|979.07|981.68|979.28|982.29|979.89|981.06|978.66|0
1727340900000|2024-09-26 08:55:00|981.77|979.37|982.49|980.09|982.7|980.3|981.77|979.37|0
1727341200000|2024-09-26 09:00:00|982.29|979.89|981.47|979.07|982.49|980.09|980.85|978.45|0
1727341500000|2024-09-26 09:05:00|981.36|978.96|980.65|978.25|981.67|979.27|980.65|978.25|0
1727341800000|2024-09-26 09:10:00|980.44|978.04|981.36|978.96|981.36|978.96|979.62|977.22|0
1727342100000|2024-09-26 09:15:00|981.26|978.86|981.05|978.65|981.26|978.86|980.24|977.84|0
1727342400000|2024-09-26 09:20:00|980.85|978.45|980.64|978.24|981.46|979.06|980.64|978.24|0
1727342700000|2024-09-26 09:25:00|980.85|978.45|981.67|979.27|982.69|980.29|980.54|978.14|0
1727343000000|2024-09-26 09:30:00|981.46|979.06|982.07|979.67|982.28|979.88|980.85|978.45|0
1727343300000|2024-09-26 09:35:00|981.87|979.47|983.71|981.31|983.71|981.31|981.66|979.26|0
1727343600000|2024-09-26 09:40:00|983.51|981.11|982.28|979.88|983.71|981.31|982.28|979.88|0
1727343900000|2024-09-26 09:45:00|982.48|980.08|981.87|979.47|982.69|980.29|981.66|979.26|0
1727344200000|2024-09-26 09:50:00|981.96|979.56|981.46|979.06|982.07|979.67|981.35|978.95|0
1727344500000|2024-09-26 09:55:00|981.25|978.85|981.86|979.46|981.86|979.46|981.05|978.65|0
1727344800000|2024-09-26 10:00:00|981.66|979.26|981.25|978.85|981.86|979.46|981.25|978.85|0
1727345100000|2024-09-26 10:05:00|981.45|979.05|981.25|978.85|981.45|979.05|980.63|978.23|0
1727345400000|2024-09-26 10:10:00|980.84|978.44|981.25|978.85|981.45|979.05|980.63|978.23|0
1727345700000|2024-09-26 10:15:00|981.04|978.64|982.06|979.66|982.27|979.87|981.04|978.64|0
1727346000000|2024-09-26 10:20:00|982.16|979.76|982.27|979.87|982.27|979.87|981.55|979.15|0
1727346300000|2024-09-26 10:25:00|982.06|979.66|982.47|980.07|982.77|980.37|981.45|979.05|0
1727346600000|2024-09-26 10:30:00|982.68|980.28|982.06|979.66|983.08|980.68|982.06|979.66|0
1727346900000|2024-09-26 10:35:00|981.95|979.55|981.85|979.45|982.26|979.86|981.65|979.25|0
1727347200000|2024-09-26 10:40:00|982.06|979.66|983.9|981.5|984.11|981.71|981.85|979.45|0
1727347500000|2024-09-26 10:45:00|983.7|981.3|984.72|982.32|984.72|982.32|983.29|980.89|0
1727347800000|2024-09-26 10:50:00|984.92|982.52|984.51|982.11|985.13|982.73|984.1|981.7|0
1727348100000|2024-09-26 10:55:00|984.31|981.91|985.13|982.73|985.13|982.73|983.08|980.68|0
1727348400000|2024-09-26 11:00:00|984.2|981.8|982.56|980.16|984.51|982.11|982.05|979.65|0
1727348700000|2024-09-26 11:05:00|982.46|980.06|982.87|980.47|983.69|981.29|982.46|980.06|0
1727349000000|2024-09-26 11:10:00|982.97|980.57|981.44|979.04|982.97|980.57|981.44|979.04|0
1727349300000|2024-09-26 11:15:00|981.64|979.24|981.84|979.44|982.25|979.85|981.44|979.04|0
1727349600000|2024-09-26 11:20:00|982.05|979.65|982.05|979.65|982.05|979.65|980.62|978.22|0
1727349900000|2024-09-26 11:25:00|982.25|979.85|983.48|981.08|983.68|981.28|982.05|979.65|0
1727350200000|2024-09-26 11:30:00|983.28|980.88|982.86|980.46|984.71|982.31|982.86|980.46|0
1727350500000|2024-09-26 11:35:00|982.96|980.56|983.37|980.97|983.58|981.18|982.14|979.74|0
1727350800000|2024-09-26 11:40:00|983.68|981.28|982.25|979.85|983.99|981.59|982.25|979.85|0
1727351100000|2024-09-26 11:45:00|982.04|979.64|982.04|979.64|982.66|980.26|981.43|979.03|0
1727351400000|2024-09-26 11:50:00|981.84|979.44|981.22|978.82|982.25|979.85|981.02|978.62|0
1727351700000|2024-09-26 11:55:00|981.43|979.03|981.22|978.82|982.24|979.84|980.81|978.41|0
1727352000000|2024-09-26 12:00:00|981.43|979.03|979.58|977.18|981.63|979.23|979.58|977.18|0
1727352300000|2024-09-26 12:05:00|979.38|976.98|978.56|976.16|979.79|977.39|977.95|975.55|0
1727352600000|2024-09-26 12:10:00|978.15|975.75|980.4|978|980.4|978|978.15|975.75|0
1727352900000|2024-09-26 12:15:00|980.19|977.79|981.42|979.02|981.83|979.43|980.19|977.79|0
1727353200000|2024-09-26 12:20:00|981.22|978.82|983.26|980.86|983.26|980.86|980.81|978.41|0
1727353500000|2024-09-26 12:25:00|983.06|980.66|983.15|980.75|984.38|981.98|982.54|980.14|0
1727353800000|2024-09-26 12:30:00|983.26|980.86|983.26|980.86|984.79|982.39|980.6|978.2|0
1727354100000|2024-09-26 12:35:00|983.46|981.06|982.03|979.63|984.69|982.29|981.62|979.22|0
1727354400000|2024-09-26 12:40:00|982.23|979.83|984.08|981.68|984.28|981.88|981.01|978.61|0
1727354700000|2024-09-26 12:45:00|984.28|981.88|982.44|980.04|984.28|981.88|982.23|979.83|0
1727355000000|2024-09-26 12:50:00|982.64|980.24|984.48|982.08|984.89|982.49|982.23|979.83|0
1727355300000|2024-09-26 12:55:00|984.28|981.88|983.66|981.26|984.28|981.88|983.05|980.65|0
1727355600000|2024-09-26 13:00:00|983.87|981.47|984.69|982.29|984.69|982.29|983.46|981.06|0
1727355900000|2024-09-26 13:05:00|984.48|982.08|986.32|983.92|986.53|984.13|984.48|982.08|0
1727356200000|2024-09-26 13:10:00|986.22|983.82|985.5|983.1|986.32|983.92|985.3|982.9|0
1727356500000|2024-09-26 13:15:00|985.71|983.31|986.12|983.72|986.12|983.72|984.89|982.49|0
1727356800000|2024-09-26 13:20:00|985.91|983.51|984.07|981.67|985.91|983.51|983.86|981.46|0
1727357100000|2024-09-26 13:25:00|983.66|981.26|982.43|980.03|983.86|981.46|982.02|979.62|0
1727357400000|2024-09-26 13:30:00|982.02|979.62|974.65|972.25|984.16|981.76|974.45|972.05|0
1727357700000|2024-09-26 13:35:00|975.47|973.07|975.06|972.66|979.35|976.95|973.22|970.82|0
1727358000000|2024-09-26 13:40:00|974.86|972.46|975.06|972.66|975.06|972.66|972.61|970.21|0
1727358300000|2024-09-26 13:45:00|974.86|972.46|974.85|972.45|976.29|973.89|972.61|970.21|0
1727358600000|2024-09-26 13:50:00|974.65|972.25|974.24|971.84|975.47|973.07|973.02|970.62|0
1727358900000|2024-09-26 13:55:00|974.45|972.05|975.59|973.19|976|973.6|971.59|969.19|0
1727359200000|2024-09-26 14:00:00|975.8|973.4|973.96|971.56|979.88|977.48|973.14|970.74|0
1727359500000|2024-09-26 14:05:00|973.55|971.15|971.92|969.52|973.55|971.15|969.27|966.87|0
1727359800000|2024-09-26 14:10:00|972.12|969.72|973.55|971.15|974.87|972.47|971.71|969.31|0
1727360100000|2024-09-26 14:15:00|973.75|971.35|973.14|970.74|974.77|972.37|972.73|970.33|0
1727360400000|2024-09-26 14:20:00|973.55|971.15|970.28|967.88|973.55|971.15|968.45|966.05|0
1727360700000|2024-09-26 14:25:00|970.08|967.68|969.28|966.88|970.69|968.29|968.06|965.66|0
1727361000000|2024-09-26 14:30:00|969.78|967.38|970.91|968.51|970.91|968.51|967.65|965.25|0
1727361300000|2024-09-26 14:35:00|970.7|968.3|975.39|972.99|975.8|973.4|969.48|967.08|0
1727361600000|2024-09-26 14:40:00|975.59|973.19|969.7|967.3|975.59|973.19|969.29|966.89|0
1727361900000|2024-09-26 14:45:00|970.11|967.71|968.47|966.07|973.57|971.17|966.03|963.63|0
1727362200000|2024-09-26 14:50:00|968.37|965.97|963.79|961.39|968.88|966.48|962.37|959.97|0
1727362500000|2024-09-26 14:55:00|964|961.6|957.7|955.3|964.2|961.8|956.68|954.28|0
1727362800000|2024-09-26 15:00:00|957.5|955.1|960.38|957.98|960.58|958.18|954.09|951.69|0
1727363100000|2024-09-26 15:05:00|960.17|957.77|962.21|959.81|963.83|961.43|960.17|957.77|0
1727363400000|2024-09-26 15:10:00|962|959.6|957.94|955.54|962.61|960.21|956.51|954.11|0
1727363700000|2024-09-26 15:15:00|958.55|956.15|956.92|954.52|959.56|957.16|956.72|954.32|0
1727364000000|2024-09-26 15:20:00|955.9|953.5|956.92|954.52|958.54|956.14|954.69|952.29|0
1727364300000|2024-09-26 15:25:00|956.71|954.31|957.73|955.33|957.73|955.33|954.68|952.28|0
1727364600000|2024-09-26 15:30:00|957.12|954.72|955.29|952.89|957.93|955.53|954.89|952.49|0
1727364900000|2024-09-26 15:35:00|955.7|953.3|959.35|956.95|959.35|956.95|955.09|952.69|0
1727365200000|2024-09-26 15:40:00|959.55|957.15|960.98|958.58|960.98|958.58|958.34|955.94|0
1727365500000|2024-09-26 15:45:00|960.77|958.37|960.37|957.97|963.01|960.61|959.96|957.56|0
1727365800000|2024-09-26 15:50:00|960.16|957.76|964.03|961.63|964.03|961.63|959.96|957.56|0
1727366100000|2024-09-26 15:55:00|964.23|961.83|966.47|964.07|967.69|965.29|964.03|961.63|0
1727366400000|2024-09-26 16:00:00|966.06|963.66|960.16|957.76|966.26|963.86|959.14|956.74|0
1727366700000|2024-09-26 16:05:00|960.57|958.17|960.97|958.57|962.8|960.4|959.35|956.95|0
1727367000000|2024-09-26 16:10:00|960.77|958.37|959.14|956.74|962.19|959.79|958.12|955.72|0
1727367300000|2024-09-26 16:15:00|959.55|957.15|958.73|956.33|960.36|957.96|958.73|956.33|0
1727367600000|2024-09-26 16:20:00|958.53|956.13|957.51|955.11|959.34|956.94|956.29|953.89|0
1727367900000|2024-09-26 16:25:00|957.31|954.91|956.59|954.19|960.15|957.75|956.09|953.69|0
1727368200000|2024-09-26 16:30:00|956.5|954.1|955.07|952.67|957.1|954.7|954.87|952.47|0
1727368500000|2024-09-26 16:35:00|955.28|952.88|957.51|955.11|957.51|955.11|954.87|952.47|0
1727368800000|2024-09-26 16:40:00|957.3|954.9|957.1|954.7|957.3|954.9|954.26|951.86|0
1727369100000|2024-09-26 16:45:00|957.2|954.8|955.88|953.48|958.12|955.72|955.68|953.28|0
1727369400000|2024-09-26 16:50:00|955.47|953.07|955.57|953.17|957.1|954.7|954.87|952.47|0
1727369700000|2024-09-26 16:55:00|955.47|953.07|955.47|953.07|955.88|953.48|954.05|951.65|0
1727370000000|2024-09-26 17:00:00|955.27|952.87|957.7|955.3|957.7|955.3|954.25|951.85|0
1727370300000|2024-09-26 17:05:00|957.5|955.1|954.66|952.26|958.11|955.71|953.94|951.54|0
1727370600000|2024-09-26 17:10:00|954.46|952.06|954.05|951.65|956.48|954.08|953.64|951.24|0
1727370900000|2024-09-26 17:15:00|953.85|951.45|946.75|944.35|954.05|951.65|945.74|943.34|0
1727371200000|2024-09-26 17:20:00|947.76|945.36|949.38|946.98|951.41|949.01|947.16|944.76|0
1727371500000|2024-09-26 17:25:00|949.59|947.19|955.26|952.86|955.26|952.86|949.18|946.78|0
1727371800000|2024-09-26 17:30:00|955.46|953.06|957.09|954.69|958.31|955.91|955.26|952.86|0
1727372100000|2024-09-26 17:35:00|956.88|954.48|957.49|955.09|957.9|955.5|956.28|953.88|0
1727372400000|2024-09-26 17:40:00|957.7|955.3|959.52|957.12|959.73|957.33|957.7|955.3|0
1727372700000|2024-09-26 17:45:00|959.73|957.33|960.13|957.73|960.34|957.94|958.91|956.51|0
1727373000000|2024-09-26 17:50:00|960.34|957.94|959.93|957.53|960.34|957.94|958.51|956.11|0
1727373300000|2024-09-26 17:55:00|960.13|957.73|959.11|956.71|960.74|958.34|958.91|956.51|0
1727373600000|2024-09-26 18:00:00|959.32|956.92|960.53|958.13|960.94|958.54|959.32|956.92|0
1727373900000|2024-09-26 18:05:00|960.13|957.73|961.14|958.74|961.55|959.15|959.92|957.52|0
1727374200000|2024-09-26 18:10:00|961.24|958.84|965.01|962.61|965.62|963.22|960.74|958.34|0
1727374500000|2024-09-26 18:15:00|965.82|963.42|965.62|963.22|968.88|966.48|965.21|962.81|0
1727374800000|2024-09-26 18:20:00|965.82|963.42|966.64|964.24|967.04|964.64|965.21|962.81|0
1727375100000|2024-09-26 18:25:00|966.43|964.03|966.63|964.23|966.84|964.44|965.41|963.01|0
1727375400000|2024-09-26 18:30:00|966.23|963.83|964.6|962.2|966.63|964.23|964.19|961.79|0
1727375700000|2024-09-26 18:35:00|964.8|962.4|965.41|963.01|965.82|963.42|963.17|960.77|0
1727376000000|2024-09-26 18:40:00|965.21|962.81|963.37|960.97|965.41|963.01|963.37|960.97|0
1727376300000|2024-09-26 18:45:00|963.17|960.77|962.96|960.56|963.78|961.38|962.76|960.36|0
1727376600000|2024-09-26 18:50:00|963.17|960.77|965|962.6|965.2|962.8|963.17|960.77|0
1727376900000|2024-09-26 18:55:00|964.8|962.4|965|962.6|966.22|963.82|964.79|962.39|0
1727377200000|2024-09-26 19:00:00|964.79|962.39|964.39|961.99|965.2|962.8|963.16|960.76|0
1727377500000|2024-09-26 19:05:00|964.59|962.19|963.98|961.58|965.2|962.8|963.57|961.17|0
1727377800000|2024-09-26 19:10:00|964.18|961.78|966.01|963.61|966.83|964.43|963.98|961.58|0
1727378100000|2024-09-26 19:15:00|965.81|963.41|965.6|963.2|965.81|963.41|964.38|961.98|0
1727378400000|2024-09-26 19:20:00|965.81|963.41|965.19|962.79|966.21|963.81|964.79|962.39|0
1727378700000|2024-09-26 19:25:00|965.4|963|963.97|961.57|965.6|963.2|962.55|960.15|0
1727379000000|2024-09-26 19:30:00|964.18|961.78|963.56|961.16|964.18|961.78|961.73|959.33|0
1727379300000|2024-09-26 19:35:00|963.36|960.96|963.36|960.96|963.77|961.37|962.34|959.94|0
1727379600000|2024-09-26 19:40:00|963.56|961.16|963.56|961.16|964.17|961.77|962.95|960.55|0
1727379900000|2024-09-26 19:45:00|963.76|961.36|965.39|962.99|965.39|962.99|963.15|960.75|0
1727380200000|2024-09-26 19:50:00|965.6|963.2|964.78|962.38|965.6|963.2|962.54|960.14|0
1727380500000|2024-09-26 19:55:00|963.45|961.05|964.37|961.97|969.26|966.86|963.45|961.05|0
1727380800000|2024-09-26 20:00:00|965.39|962.99|966|963.6|967.43|965.03|964.78|962.38|0
1727381100000|2024-09-26 20:05:00|966.2|963.8|968.04|965.64|968.24|965.84|966|963.6|0
1727381400000|2024-09-26 20:10:00|967.63|965.23|966.2|963.8|967.63|965.23|966.2|963.8|0
1727381700000|2024-09-26 20:15:00|966.3|963.7|966.71|964.11|967.32|964.72|966.3|963.7|0
1727382000000|2024-09-26 20:20:00|966.91|964.31|966.71|964.11|966.91|964.31|966.5|963.9|0
1727382300000|2024-09-26 20:25:00|966.91|964.31|966.5|963.9|966.91|964.31|966.5|963.9|0
1727382600000|2024-09-26 20:30:00|966.7|964.1|967.31|964.71|967.31|964.71|966.5|963.9|0
1727382900000|2024-09-26 20:35:00|967.52|964.92|967.31|964.71|967.52|964.92|966.91|964.31|0
1727383200000|2024-09-26 20:40:00|967.11|964.51|966.7|964.1|967.11|964.51|966.29|963.69|0
1727383500000|2024-09-26 20:45:00|966.5|963.9|966.5|963.9|966.7|964.1|966.29|963.69|0
1727383800000|2024-09-26 20:50:00|966.29|963.69|966.29|963.69|966.5|963.9|966.09|963.49|0
1727384100000|2024-09-26 20:55:00|966.49|963.89|966.39|963.79|966.9|964.3|966.18|963.58|0
1727384400000|2024-09-26 21:00:00|966.35|963.75|966.26|963.66|966.35|963.75|966.26|963.66|0
1727384700000|2024-09-26 21:05:00|966.14|963.54|966.14|963.54|966.14|963.54|966.14|963.54|0
1727385000000|2024-09-26 21:10:00|966.17|963.57|966.14|963.54|966.17|963.57|966.14|963.54|0
1727385300000|2024-09-26 21:15:00|966.26|963.66|966.44|963.84|966.44|963.84|966.26|963.66|0
1727385600000|2024-09-26 21:20:00|966.29|963.69|966.5|963.9|966.71|964.11|966.29|963.69|0
1727385900000|2024-09-26 21:25:00|966.59|963.99|966.47|963.87|966.8|964.2|966.4|963.8|0
1727386200000|2024-09-26 21:30:00|966.56|963.96|966.2|963.6|966.56|963.96|966.17|963.57|0
1727386500000|2024-09-26 21:35:00|966.17|963.57|966.29|963.69|966.56|963.96|966.17|963.57|0
1727386800000|2024-09-26 21:40:00|966.2|963.6|966.22|963.62|966.29|963.69|966.2|963.6|0
1727387100000|2024-09-26 21:45:00|966.2|963.6|966.29|963.69|966.29|963.69|966.13|963.53|0
1727387400000|2024-09-26 21:50:00|966.2|963.6|966.16|963.56|966.28|963.68|966.16|963.56|0
1727387700000|2024-09-26 21:55:00|966.34|963.74|966.22|963.62|966.79|964.19|966.22|963.62|0
1727388000000|2024-09-26 22:00:00|966.58|963.98|967.39|964.79|967.7|965.1|966.58|963.98|0
1727388300000|2024-09-26 22:05:00|967.5|964.9|969.33|966.73|970.35|967.75|967.29|964.69|0
1727388600000|2024-09-26 22:10:00|969.53|966.93|970.96|968.36|971.16|968.56|969.53|966.93|0
1727388900000|2024-09-26 22:15:00|971.16|968.56|972.8|970.2|973|970.4|970.96|968.36|0
1727389200000|2024-09-26 22:20:00|973|970.4|971.57|968.97|973|970.4|971.37|968.77|0
1727389500000|2024-09-26 22:25:00|971.46|968.86|971.26|968.66|971.98|969.38|971.16|968.56|0
1727389800000|2024-09-26 22:30:00|971.36|968.76|970.75|968.15|971.36|968.76|970.34|967.74|0
1727390100000|2024-09-26 22:35:00|970.65|968.05|970.55|967.95|971.87|969.27|970.55|967.95|0
1727390400000|2024-09-26 22:40:00|970.44|967.84|971.46|968.86|971.77|969.17|970.34|967.74|0
1727390700000|2024-09-26 22:45:00|971.56|968.96|971.36|968.76|972.18|969.58|971.36|968.76|0
1727391000000|2024-09-26 22:50:00|971.16|968.56|970.84|968.24|971.16|968.56|970.75|968.15|0
1727391300000|2024-09-26 22:55:00|970.64|968.04|970.34|967.74|970.95|968.35|969.93|967.33|0
1727391600000|2024-09-26 23:00:00|970.13|967.53|968.3|965.7|970.13|967.53|968.3|965.7|0
1727391900000|2024-09-26 23:05:00|968.7|966.1|970.33|967.73|970.54|967.94|968.5|965.9|0
1727392200000|2024-09-26 23:10:00|970.54|967.94|970.54|967.94|970.74|968.14|970.13|967.53|0
1727392500000|2024-09-26 23:15:00|970.33|967.73|970.33|967.73|970.54|967.94|969.92|967.32|0
1727392800000|2024-09-26 23:20:00|970.23|967.63|969.41|966.81|970.33|967.73|969.31|966.71|0
1727393100000|2024-09-26 23:25:00|969.31|966.71|968.9|966.3|969.31|966.71|968.7|966.1|0
1727393400000|2024-09-26 23:30:00|968.8|966.2|968.9|966.3|968.9|966.3|968.49|965.89|0
1727393700000|2024-09-26 23:35:00|968.7|966.1|968.49|965.89|968.7|966.1|968.08|965.48|0
1727394000000|2024-09-26 23:40:00|968.29|965.69|967.88|965.28|968.29|965.69|967.06|964.46|0
1727394300000|2024-09-26 23:45:00|967.67|965.07|966.04|963.44|967.67|965.07|965.64|963.04|0
1727394600000|2024-09-26 23:50:00|966.25|963.65|966.25|963.65|966.65|964.05|965.63|963.03|0
1727394900000|2024-09-26 23:55:00|966.34|963.74|967.47|964.87|967.47|964.87|966.34|963.74|0
1727395200000|2024-09-27 00:00:00|967.26|964.66|965.12|962.52|967.26|964.66|962.58|959.98|0
1727395500000|2024-09-27 00:05:00|965.63|963.03|965.02|962.42|965.63|963.03|964|961.4|0
1727395800000|2024-09-27 00:10:00|964.82|962.22|966.33|963.73|966.33|963.73|964|961.4|0
1727396100000|2024-09-27 00:15:00|966.94|964.34|967.37|964.77|968.37|965.77|966.94|964.34|0
1727396400000|2024-09-27 00:20:00|967.16|964.56|967.16|964.56|967.57|964.97|966.35|963.75|0
1727396700000|2024-09-27 00:25:00|966.96|964.36|967.98|965.38|968.38|965.78|966.75|964.15|0
1727397000000|2024-09-27 00:30:00|967.88|965.48|968.08|965.68|968.28|965.88|967.47|965.07|0
1727397300000|2024-09-27 00:35:00|967.87|965.47|966.04|963.64|968.28|965.88|964.62|962.22|0
1727397600000|2024-09-27 00:40:00|966.24|963.84|966.65|964.25|967.26|964.86|965.84|963.44|0
1727397900000|2024-09-27 00:45:00|966.85|964.45|967.06|964.66|967.46|965.06|966.85|964.45|0
1727398200000|2024-09-27 00:50:00|966.85|964.45|966.24|963.84|967.06|964.66|966.04|963.64|0
1727398500000|2024-09-27 00:55:00|966.44|964.04|967.26|964.86|967.26|964.86|965.93|963.53|0
1727398800000|2024-09-27 01:00:00|966.65|964.25|967.26|964.86|967.87|965.47|966.03|963.63|0
1727399100000|2024-09-27 01:05:00|967.46|965.06|967.05|964.65|967.46|965.06|966.85|964.45|0
1727399400000|2024-09-27 01:10:00|967.15|964.75|966.85|964.45|967.25|964.85|966.44|964.04|0
1727399700000|2024-09-27 01:15:00|966.64|964.24|966.44|964.04|966.85|964.45|966.03|963.63|0
1727400000000|2024-09-27 01:20:00|966.23|963.83|965.82|963.42|966.44|964.04|965.62|963.22|0
1727400300000|2024-09-27 01:25:00|965.62|963.22|966.03|963.63|966.23|963.83|964.6|962.2|0
1727400600000|2024-09-27 01:30:00|965.82|963.42|964.19|961.79|966.43|964.03|964.19|961.79|0
1727400900000|2024-09-27 01:35:00|963.99|961.59|963.17|960.77|963.99|961.59|962.97|960.57|0
1727401200000|2024-09-27 01:40:00|962.97|960.57|961.14|958.74|963.17|960.77|961.14|958.74|0
1727401500000|2024-09-27 01:45:00|961.34|958.94|962.36|959.96|963.17|960.77|961.14|958.74|0
1727401800000|2024-09-27 01:50:00|962.16|959.76|962.97|960.57|962.97|960.57|961.75|959.35|0
1727402100000|2024-09-27 01:55:00|962.76|960.36|961.54|959.14|963.37|960.97|961.54|959.14|0
1727402400000|2024-09-27 02:00:00|961.64|959.24|960.93|958.53|962.15|959.75|960.52|958.12|0
1727402700000|2024-09-27 02:05:00|960.73|958.33|961.74|959.34|962.35|959.95|960.73|958.33|0
1727403000000|2024-09-27 02:10:00|961.64|959.24|962.15|959.75|962.15|959.75|961.34|958.94|0
1727403300000|2024-09-27 02:15:00|962.35|959.95|962.76|960.36|963.37|960.97|961.74|959.34|0
1727403600000|2024-09-27 02:20:00|962.96|960.56|962.55|960.15|963.37|960.97|962.35|959.95|0
1727403900000|2024-09-27 02:25:00|962.76|960.36|961.33|958.93|962.76|960.36|960.72|958.32|0
1727404200000|2024-09-27 02:30:00|961.13|958.73|961.53|959.13|962.35|959.95|961.13|958.73|0
1727404500000|2024-09-27 02:35:00|961.74|959.34|962.14|959.74|962.35|959.95|961.53|959.13|0
1727404800000|2024-09-27 02:40:00|961.94|959.54|961.94|959.54|962.75|960.35|961.33|958.93|0
1727405100000|2024-09-27 02:45:00|961.73|959.33|962.55|960.15|962.55|960.15|961.73|959.33|0
1727405400000|2024-09-27 02:50:00|962.64|960.24|961.94|959.54|962.95|960.55|961.94|959.54|0
1727405700000|2024-09-27 02:55:00|962.03|959.63|962.14|959.74|962.14|959.74|961.73|959.33|0
1727406000000|2024-09-27 03:00:00|962.34|959.94|961.93|959.53|962.54|960.14|961.73|959.33|0
1727406300000|2024-09-27 03:05:00|962.03|959.63|961.52|959.12|962.14|959.74|960.92|958.52|0
1727406600000|2024-09-27 03:10:00|961.32|958.92|960.91|958.51|961.52|959.12|960.71|958.31|0
1727406900000|2024-09-27 03:15:00|961.12|958.72|962.13|959.73|962.34|959.94|960.91|958.51|0
1727407200000|2024-09-27 03:20:00|962.34|959.94|963.15|960.75|963.76|961.36|961.73|959.33|0
1727407500000|2024-09-27 03:25:00|963.25|960.85|963.55|961.15|963.76|961.36|962.74|960.34|0
1727407800000|2024-09-27 03:30:00|963.76|961.36|964.37|961.97|964.78|962.38|963.55|961.15|0
1727408100000|2024-09-27 03:35:00|964.16|961.76|964.57|962.17|964.77|962.37|964.16|961.76|0
1727408400000|2024-09-27 03:40:00|964.37|961.97|964.36|961.96|964.98|962.58|964.36|961.96|0
1727408700000|2024-09-27 03:45:00|964.16|961.76|963.75|961.35|964.57|962.17|963.55|961.15|0
1727409000000|2024-09-27 03:50:00|963.96|961.56|964.77|962.37|964.97|962.57|963.96|961.56|0
1727409300000|2024-09-27 03:55:00|964.87|962.47|965.18|962.78|965.58|963.18|964.77|962.37|0
1727409600000|2024-09-27 04:00:00|964.97|962.57|965.58|963.18|966.19|963.79|964.97|962.57|0
1727409900000|2024-09-27 04:05:00|965.78|963.38|966.8|964.4|967.21|964.81|965.78|963.38|0
1727410200000|2024-09-27 04:10:00|967.01|964.61|966.39|963.99|967.01|964.61|966.19|963.79|0
1727410500000|2024-09-27 04:15:00|966.49|964.09|966.6|964.2|966.8|964.4|966.39|963.99|0
1727410800000|2024-09-27 04:20:00|966.8|964.4|966.39|963.99|966.8|964.4|965.98|963.58|0
1727411100000|2024-09-27 04:25:00|966.19|963.79|966.59|964.19|966.59|964.19|965.58|963.18|0
1727411400000|2024-09-27 04:30:00|966.8|964.4|966.8|964.4|967|964.6|966.49|964.09|0
1727411700000|2024-09-27 04:35:00|967|964.6|967|964.6|967.2|964.8|966.59|964.19|0
1727412000000|2024-09-27 04:40:00|967.1|964.7|968.22|965.82|968.42|966.02|967|964.6|0
1727412300000|2024-09-27 04:45:00|968.42|966.02|967.81|965.41|969.24|966.84|967.61|965.21|0
1727412600000|2024-09-27 04:50:00|967.91|965.51|969.64|967.24|969.64|967.24|967.81|965.41|0
1727412900000|2024-09-27 04:55:00|969.03|966.63|969.24|966.84|969.54|967.14|969.03|966.63|0
1727413200000|2024-09-27 05:00:00|969.44|967.04|969.13|966.73|969.85|967.45|968.83|966.43|0
1727413500000|2024-09-27 05:05:00|969.23|966.83|969.84|967.44|970.46|968.06|969.23|966.83|0
1727413800000|2024-09-27 05:10:00|969.74|967.34|969.53|967.13|970.55|968.15|968.82|966.42|0
1727414100000|2024-09-27 05:15:00|969.64|967.24|969.64|967.24|970.05|967.65|968.82|966.42|0
1727414400000|2024-09-27 05:20:00|969.43|967.03|969.64|967.24|969.84|967.44|969.03|966.63|0
1727414700000|2024-09-27 05:25:00|969.84|967.44|965.97|963.57|969.84|967.44|965.36|962.96|0
1727415000000|2024-09-27 05:30:00|965.76|963.36|962.71|960.31|965.76|963.36|962.71|960.31|0
1727415300000|2024-09-27 05:35:00|962.51|960.11|964.54|962.14|965.76|963.36|962.3|959.9|0
1727415600000|2024-09-27 05:40:00|964.34|961.94|964.13|961.73|965.35|962.95|964.13|961.73|0
1727415900000|2024-09-27 05:45:00|964.54|962.14|964.74|962.34|964.74|962.34|963.93|961.53|0
1727416200000|2024-09-27 05:50:00|964.54|962.14|964.54|962.14|965.55|963.15|963.52|961.12|0
1727416500000|2024-09-27 05:55:00|964.74|962.34|967.18|964.78|967.79|965.39|964.54|962.14|0
1727416800000|2024-09-27 06:00:00|966.98|964.58|969.22|966.82|969.42|967.02|966.57|964.17|0
1727417100000|2024-09-27 06:05:00|969.02|966.62|967.79|965.39|969.02|966.62|967.18|964.78|0
1727417400000|2024-09-27 06:10:00|967.59|965.19|965.96|963.56|967.59|965.19|965.35|962.95|0
1727417700000|2024-09-27 06:15:00|966.16|963.76|966.57|964.17|967.18|964.78|965.14|962.74|0
1727418000000|2024-09-27 06:20:00|966.36|963.96|963.51|961.11|966.77|964.37|961.07|958.67|0
1727418300000|2024-09-27 06:25:00|962.9|960.5|960.86|958.46|963.31|960.91|960.66|958.26|0
1727418600000|2024-09-27 06:30:00|960.96|958.56|961.47|959.07|961.88|959.48|960.46|958.06|0
1727418900000|2024-09-27 06:35:00|961.27|958.87|960.55|958.15|961.47|959.07|960.45|958.05|0
1727419200000|2024-09-27 06:40:00|960.45|958.05|960.66|958.26|961.06|958.66|960.45|958.05|0
1727419500000|2024-09-27 06:45:00|961.36|958.96|959.84|957.44|961.47|959.07|959.84|957.44|0
1727419800000|2024-09-27 06:50:00|960.05|957.65|960.86|958.46|960.86|958.46|959.44|957.04|0
1727420100000|2024-09-27 06:55:00|960.65|958.25|960.25|957.85|960.65|958.25|959.84|957.44|0
1727420400000|2024-09-27 07:00:00|960.45|958.05|963.19|960.79|963.91|961.51|960.45|958.05|0
1727420700000|2024-09-27 07:05:00|963.09|960.69|961.87|959.47|965.33|962.93|961.46|959.06|0
1727421000000|2024-09-27 07:10:00|962.07|959.67|962.28|959.88|963.09|960.69|961.26|958.86|0
1727421300000|2024-09-27 07:15:00|962.07|959.67|962.07|959.67|963.09|960.69|961.67|959.27|0
1727421600000|2024-09-27 07:20:00|962.28|959.88|960.65|958.25|962.37|959.97|959.63|957.23|0
1727421900000|2024-09-27 07:25:00|960.74|958.34|960.44|958.04|962.78|960.38|960.24|957.84|0
1727422200000|2024-09-27 07:30:00|959.73|957.33|959.02|956.62|961.26|958.86|959.02|956.62|0
1727422500000|2024-09-27 07:35:00|959.42|957.02|957.59|955.19|960.85|958.45|956.58|954.18|0
1727422800000|2024-09-27 07:40:00|957.39|954.99|958|955.6|960.03|957.63|957.19|954.79|0
1727423100000|2024-09-27 07:45:00|957.8|955.4|957.19|954.79|958|955.6|956.37|953.97|0
1727423400000|2024-09-27 07:50:00|956.98|954.58|957.18|954.78|958.2|955.8|956.78|954.38|0
1727423700000|2024-09-27 07:55:00|957.39|954.99|956.17|953.77|958|955.6|955.96|953.56|0
1727424000000|2024-09-27 08:00:00|955.96|953.56|957.59|955.19|959.01|956.61|955.96|953.56|0
1727424300000|2024-09-27 08:05:00|957.39|954.99|958.2|955.8|959.11|956.71|956.98|954.58|0
1727424600000|2024-09-27 08:10:00|958.09|955.69|959.21|956.81|959.62|957.22|958.09|955.69|0
1727424900000|2024-09-27 08:15:00|959.11|956.71|959.31|956.91|959.82|957.42|958.9|956.5|0
1727425200000|2024-09-27 08:20:00|959.41|957.01|963.48|961.08|963.89|961.49|959.41|957.01|0
1727425500000|2024-09-27 08:25:00|963.28|960.88|963.27|960.87|963.89|961.49|962.06|959.66|0
1727425800000|2024-09-27 08:30:00|962.87|960.47|964.7|962.3|965.11|962.71|962.87|960.47|0
1727426100000|2024-09-27 08:35:00|964.9|962.5|963.68|961.28|964.9|962.5|963.07|960.67|0
1727426400000|2024-09-27 08:40:00|963.88|961.48|961.03|958.63|964.09|961.69|960.63|958.23|0
1727426700000|2024-09-27 08:45:00|961.44|959.04|960.83|958.43|961.85|959.45|960.22|957.82|0
1727427000000|2024-09-27 08:50:00|961.03|958.63|961.84|959.44|962.05|959.65|960.83|958.43|0
1727427300000|2024-09-27 08:55:00|961.74|959.34|961.74|959.34|961.74|959.34|960.62|958.22|0
1727427600000|2024-09-27 09:00:00|961.53|959.13|962.25|959.85|963.47|961.07|961.53|959.13|0
1727427900000|2024-09-27 09:05:00|961.64|959.24|962.86|960.46|963.27|960.87|961.03|958.63|0
1727428200000|2024-09-27 09:10:00|963.06|960.66|963.26|960.86|963.87|961.47|962.25|959.85|0
1727428500000|2024-09-27 09:15:00|963.47|961.07|965.8|963.4|966.11|963.71|963.26|960.86|0
1727428800000|2024-09-27 09:20:00|965.91|963.51|962.85|960.45|965.91|963.51|962.85|960.45|0
1727429100000|2024-09-27 09:25:00|962.65|960.25|961.84|959.44|963.46|961.06|961.63|959.23|0
1727429400000|2024-09-27 09:30:00|962.04|959.64|962.44|960.04|962.45|960.05|959.8|957.4|0
1727429700000|2024-09-27 09:35:00|962.24|959.84|962.24|959.84|963.05|960.65|961.43|959.03|0
1727430000000|2024-09-27 09:40:00|961.52|959.12|962.85|960.45|963.05|960.65|961.22|958.82|0
1727430300000|2024-09-27 09:45:00|962.65|960.25|964.27|961.87|964.48|962.08|962.24|959.84|0
1727430600000|2024-09-27 09:50:00|964.07|961.67|964.07|961.67|964.48|962.08|962.85|960.45|0
1727430900000|2024-09-27 09:55:00|964.27|961.87|963.46|961.06|964.68|962.28|963.25|960.85|0
1727431200000|2024-09-27 10:00:00|963.66|961.26|963.96|961.56|964.47|962.07|962.54|960.14|0
1727431500000|2024-09-27 10:05:00|964.07|961.67|965.69|963.29|965.69|963.29|963.66|961.26|0
1727431800000|2024-09-27 10:10:00|965.49|963.09|964.27|961.87|966.3|963.9|963.86|961.46|0
1727432100000|2024-09-27 10:15:00|964.47|962.07|963.04|960.64|964.67|962.27|963.04|960.64|0
1727432400000|2024-09-27 10:20:00|963.25|960.85|963.45|961.05|963.75|961.35|962.64|960.24|0
1727432700000|2024-09-27 10:25:00|963.55|961.15|962.63|960.23|963.65|961.25|962.23|959.83|0
1727433000000|2024-09-27 10:30:00|962.84|960.44|962.32|959.92|962.94|960.54|962.02|959.62|0
1727433300000|2024-09-27 10:35:00|962.23|959.83|962.22|959.82|962.84|960.44|962.02|959.62|0
1727433600000|2024-09-27 10:40:00|962.02|959.62|961.82|959.42|962.22|959.82|961|958.6|0
1727433900000|2024-09-27 10:45:00|961.61|959.21|962.63|960.23|962.83|960.43|961.61|959.21|0
1727434200000|2024-09-27 10:50:00|962.32|959.92|961.61|959.21|963.04|960.64|961.41|959.01|0
1727434500000|2024-09-27 10:55:00|961.5|959.1|961|958.6|961.61|959.21|961|958.6|0
1727434800000|2024-09-27 11:00:00|961.41|959.01|962.63|960.23|963.03|960.63|961.2|958.8|0
1727435100000|2024-09-27 11:05:00|962.42|960.02|962.62|960.22|962.63|960.23|962.01|959.61|0
1727435400000|2024-09-27 11:10:00|963.03|960.63|961.61|959.21|963.23|960.83|961|958.6|0
1727435700000|2024-09-27 11:15:00|961.81|959.41|963.03|960.63|963.53|961.13|961.61|959.21|0
1727436000000|2024-09-27 11:20:00|962.92|960.52|962.42|960.02|964.05|961.65|962.42|960.02|0
1727436300000|2024-09-27 11:25:00|962.21|959.81|963.43|961.03|963.43|961.03|962.21|959.81|0
1727436600000|2024-09-27 11:30:00|964.04|961.64|965.06|962.66|965.26|962.86|964.04|961.64|0
1727436900000|2024-09-27 11:35:00|964.86|962.46|963.84|961.44|964.86|962.46|963.84|961.44|0
1727437200000|2024-09-27 11:40:00|963.94|961.54|964.75|962.35|964.85|962.45|963.43|961.03|0
1727437500000|2024-09-27 11:45:00|964.85|962.45|966.08|963.68|966.08|963.68|964.85|962.45|0
1727437800000|2024-09-27 11:50:00|965.87|963.47|966.07|963.67|966.08|963.68|964.85|962.45|0
1727438100000|2024-09-27 11:55:00|966.28|963.88|966.99|964.59|967.3|964.9|966.28|963.88|0
1727438400000|2024-09-27 12:00:00|966.89|964.49|968.52|966.12|968.72|966.32|966.48|964.08|0
1727438700000|2024-09-27 12:05:00|968.31|965.91|969.33|966.93|969.74|967.34|968.31|965.91|0
1727439000000|2024-09-27 12:10:00|969.23|966.83|969.13|966.73|969.33|966.93|968.31|965.91|0
1727439300000|2024-09-27 12:15:00|969.22|966.82|969.13|966.73|969.53|967.13|968.51|966.11|0
1727439600000|2024-09-27 12:20:00|969.22|966.82|968.92|966.52|969.53|967.13|968.72|966.32|0
1727439900000|2024-09-27 12:25:00|969.12|966.72|969.02|966.62|970.14|967.74|968.92|966.52|0
1727440200000|2024-09-27 12:30:00|969.12|966.72|971.37|968.97|974.12|971.72|968.61|966.21|0
1727440500000|2024-09-27 12:35:00|971.98|969.58|975.55|973.15|975.65|973.25|971.37|968.97|0
1727440800000|2024-09-27 12:40:00|975.45|973.05|974.63|972.23|976.06|973.66|974.02|971.62|0
1727441100000|2024-09-27 12:45:00|974.83|972.43|975.85|973.45|977.29|974.89|974.83|972.43|0
1727441400000|2024-09-27 12:50:00|976.06|973.66|971.36|968.96|976.26|973.86|971.05|968.65|0
1727441700000|2024-09-27 12:55:00|971.77|969.37|974.11|971.71|974.32|971.92|971.16|968.76|0
1727442000000|2024-09-27 13:00:00|973.81|971.41|973.81|971.41|974.22|971.82|971.97|969.57|0
1727442300000|2024-09-27 13:05:00|973.6|971.2|974.93|972.53|975.03|972.63|973.6|971.2|0
1727442600000|2024-09-27 13:10:00|974.83|972.43|974.42|972.02|975.24|972.84|973.6|971.2|0
1727442900000|2024-09-27 13:15:00|974.21|971.81|972.58|970.18|975.03|972.63|971.97|969.57|0
1727443200000|2024-09-27 13:20:00|972.78|970.38|971.97|969.57|973.8|971.4|971.97|969.57|0
1727443500000|2024-09-27 13:25:00|971.76|969.36|973.49|971.09|973.49|971.09|971.56|969.16|0
1727443800000|2024-09-27 13:30:00|972.98|970.58|973.6|971.2|974.62|972.22|971.15|968.75|0
1727444100000|2024-09-27 13:35:00|973.39|970.99|970.12|967.72|973.8|971.4|970.12|967.72|0
1727444400000|2024-09-27 13:40:00|970.33|967.93|970.33|967.93|972.17|969.77|968.9|966.5|0
1727444700000|2024-09-27 13:45:00|969.51|967.11|970.12|967.72|971.14|968.74|969.2|966.8|0
1727445000000|2024-09-27 13:50:00|969.92|967.52|969.71|967.31|970.73|968.33|968.49|966.09|0
1727445300000|2024-09-27 13:55:00|969.51|967.11|970.32|967.92|970.94|968.54|968.69|966.29|0
1727445600000|2024-09-27 14:00:00|970.42|968.02|973.11|970.71|975.77|973.37|967.88|965.48|0
1727445900000|2024-09-27 14:05:00|972.71|970.31|972.7|970.3|974.54|972.14|971.07|968.67|0
1727446200000|2024-09-27 14:10:00|972.5|970.1|973.93|971.53|973.93|971.53|969.44|967.04|0
1727446500000|2024-09-27 14:15:00|973.52|971.12|972.09|969.69|974.13|971.73|971.89|969.49|0
1727446800000|2024-09-27 14:20:00|971.68|969.28|976.58|974.18|976.79|974.39|971.68|969.28|0
1727447100000|2024-09-27 14:25:00|977.19|974.79|977.81|975.41|980.88|978.48|976.99|974.59|0
1727447400000|2024-09-27 14:30:00|977.4|975|974.69|972.29|978.14|975.74|974.69|972.29|0
1727447700000|2024-09-27 14:35:00|974.49|972.09|978.37|975.97|979.39|976.99|973.88|971.48|0
1727448000000|2024-09-27 14:40:00|978.16|975.76|976.53|974.13|979.19|976.79|975.71|973.31|0
1727448300000|2024-09-27 14:45:00|976.12|973.72|976.32|973.92|979.18|976.78|975.51|973.11|0
1727448600000|2024-09-27 14:50:00|976.12|973.72|978.16|975.76|978.16|975.76|975.71|973.31|0
1727448900000|2024-09-27 14:55:00|977.96|975.56|977.55|975.15|978.77|976.37|976.73|974.33|0
1727449200000|2024-09-27 15:00:00|977.14|974.74|976.32|973.92|977.55|975.15|975.91|973.51|0
1727449500000|2024-09-27 15:05:00|976.52|974.12|974.89|972.49|977.34|974.94|974.07|971.67|0
1727449800000|2024-09-27 15:10:00|974.69|972.29|973.66|971.26|975.71|973.31|972.85|970.45|0
1727450100000|2024-09-27 15:15:00|973.46|971.06|971.42|969.02|973.87|971.47|971.01|968.61|0
1727450400000|2024-09-27 15:20:00|971.83|969.43|971.83|969.43|973.66|971.26|970.6|968.2|0
1727450700000|2024-09-27 15:25:00|971.62|969.22|973.46|971.06|974.48|972.08|971.01|968.61|0
1727451000000|2024-09-27 15:30:00|973.66|971.26|970.5|968.1|973.66|971.26|970.09|967.69|0
1727451300000|2024-09-27 15:35:00|970.3|967.9|970.29|967.89|971.72|969.32|969.28|966.88|0
1727451600000|2024-09-27 15:40:00|970.09|967.69|972.33|969.93|972.33|969.93|968.87|966.47|0
1727451900000|2024-09-27 15:45:00|972.54|970.14|969.07|966.67|972.54|970.14|969.07|966.67|0
1727452200000|2024-09-27 15:50:00|969.27|966.87|968.25|965.85|969.27|966.87|966.22|963.82|0
1727452500000|2024-09-27 15:55:00|968.66|966.26|966.01|963.61|968.86|966.46|965.81|963.41|0
1727452800000|2024-09-27 16:00:00|966.22|963.82|965.6|963.2|966.62|964.22|964.99|962.59|0
1727453100000|2024-09-27 16:05:00|965.4|963|963.77|961.37|967.64|965.24|963.57|961.17|0
1727453400000|2024-09-27 16:10:00|963.57|961.17|961.94|959.54|963.97|961.57|961.33|958.93|0
1727453700000|2024-09-27 16:15:00|961.74|959.34|962.96|960.56|965.8|963.4|961.53|959.13|0
1727454000000|2024-09-27 16:20:00|963.16|960.76|962.55|960.15|963.97|961.57|961.74|959.34|0
1727454300000|2024-09-27 16:25:00|962.75|960.35|964.17|961.77|965.6|963.2|961.53|959.13|0
1727454600000|2024-09-27 16:30:00|963.77|961.37|963.77|961.37|965.6|963.2|962.95|960.55|0
1727454900000|2024-09-27 16:35:00|963.56|961.16|964.58|962.18|966.21|963.81|963.56|961.16|0
1727455200000|2024-09-27 16:40:00|964.37|961.97|964.05|961.65|964.98|962.58|963.56|961.16|0
1727455500000|2024-09-27 16:45:00|963.85|961.45|963.26|960.86|965.09|962.69|963.26|960.86|0
1727455800000|2024-09-27 16:50:00|963.46|961.06|963.05|960.65|964.07|961.67|962.85|960.45|0
1727456100000|2024-09-27 16:55:00|963.26|960.86|964.27|961.87|964.57|962.17|963.05|960.65|0
1727456400000|2024-09-27 17:00:00|964.47|962.07|967.73|965.33|968.34|965.94|964.47|962.07|0
1727456700000|2024-09-27 17:05:00|967.52|965.12|961.83|959.43|967.73|965.33|961.22|958.82|0
1727457000000|2024-09-27 17:10:00|961.63|959.23|962.64|960.24|963.45|961.05|961.42|959.02|0
1727457300000|2024-09-27 17:15:00|962.24|959.84|961.36|958.96|962.84|960.44|960.76|958.36|0
1727457600000|2024-09-27 17:20:00|961.56|959.16|962.78|960.38|963.08|960.68|960.95|958.55|0
1727457900000|2024-09-27 17:25:00|962.17|959.77|961.15|958.75|962.17|959.77|960.95|958.55|0
1727458200000|2024-09-27 17:30:00|960.95|958.55|961.15|958.75|961.76|959.36|960.13|957.73|0
1727458500000|2024-09-27 17:35:00|960.95|958.55|959.12|956.72|961.35|958.95|959.12|956.72|0
1727458800000|2024-09-27 17:40:00|959.32|956.92|962.36|959.96|962.57|960.17|959.32|956.92|0
1727459100000|2024-09-27 17:45:00|962.57|960.17|962.97|960.57|963.99|961.59|961.55|959.15|0
1727459400000|2024-09-27 17:50:00|962.77|960.37|965.21|962.81|965.82|963.42|962.77|960.37|0
1727459700000|2024-09-27 17:55:00|965|962.6|966.43|964.03|966.63|964.23|964.19|961.79|0
1727460000000|2024-09-27 18:00:00|966.22|963.82|963.99|961.59|968.05|965.65|963.99|961.59|0
1727460300000|2024-09-27 18:05:00|964.19|961.79|963.37|960.97|964.39|961.99|962.36|959.96|0
1727460600000|2024-09-27 18:10:00|962.97|960.57|962.97|960.57|963.78|961.38|962.56|960.16|0
1727460900000|2024-09-27 18:15:00|963.17|960.77|961.75|959.35|964.39|961.99|961.54|959.14|0
1727461200000|2024-09-27 18:20:00|962.15|959.75|962.15|959.75|963.57|961.17|962.15|959.75|0
1727461500000|2024-09-27 18:25:00|962.35|959.95|957.03|954.63|962.56|960.16|957.03|954.63|0
1727461800000|2024-09-27 18:30:00|957.23|954.83|955.32|952.92|957.44|955.04|951.16|948.76|0
1727462100000|2024-09-27 18:35:00|955.53|953.13|954.31|951.91|955.73|953.33|951.48|949.08|0
1727462400000|2024-09-27 18:40:00|954.72|952.32|957.95|955.55|958.36|955.96|953.5|951.1|0
1727462700000|2024-09-27 18:45:00|957.75|955.35|962.21|959.81|962.82|960.42|957.75|955.35|0
1727463000000|2024-09-27 18:50:00|962.01|959.61|961.9|959.5|963.02|960.62|959.98|957.58|0
1727463300000|2024-09-27 18:55:00|961.7|959.3|965.55|963.15|966.87|964.47|961.7|959.3|0
1727463600000|2024-09-27 19:00:00|965.15|962.75|965.55|963.15|965.76|963.36|963.93|961.53|0
1727463900000|2024-09-27 19:05:00|965.35|962.95|963.93|961.53|966.16|963.76|963.32|960.92|0
1727464200000|2024-09-27 19:10:00|963.73|961.33|964.08|961.68|965.1|962.7|962.51|960.11|0
1727464500000|2024-09-27 19:15:00|963.68|961.28|965.1|962.7|966.52|964.12|963.68|961.28|0
1727464800000|2024-09-27 19:20:00|965.3|962.9|963.07|960.67|965.71|963.31|962.46|960.06|0
1727465100000|2024-09-27 19:25:00|962.86|960.46|963.71|961.31|964.73|962.33|961.08|958.68|0
1727465400000|2024-09-27 19:30:00|963.91|961.51|964.76|962.36|965.17|962.77|963.1|960.7|0
1727465700000|2024-09-27 19:35:00|964.56|962.16|962.73|960.33|964.96|962.56|962.73|960.33|0
1727466000000|2024-09-27 19:40:00|962.53|960.13|961.8|959.4|963.01|960.61|961.39|958.99|0
1727466300000|2024-09-27 19:45:00|962|959.6|960.27|957.87|962.61|960.21|960.27|957.87|0
1727466600000|2024-09-27 19:50:00|960.38|957.98|963.69|961.29|965.32|962.92|960.38|957.98|0
1727466900000|2024-09-27 19:55:00|963.59|961.19|959.65|957.25|965.11|962.71|959.45|957.05|0
1727467200000|2024-09-27 20:00:00|960.25|957.85|958.84|956.44|960.25|957.85|957.63|955.23|0
1727467500000|2024-09-27 20:05:00|959.04|956.64|958.23|955.83|959.44|957.04|958.03|955.63|0
1727467800000|2024-09-27 20:10:00|958.43|956.03|958.83|956.43|958.84|956.44|958.03|955.63|0
1727655300000|2024-09-30 00:15:00|966.97|964.37|967.99|965.39|968.8|966.2|965.75|963.15|0
1727655600000|2024-09-30 00:20:00|967.78|965.18|966.36|963.76|967.99|965.39|965.96|963.36|0
1727655900000|2024-09-30 00:25:00|966.16|963.56|965.14|962.54|966.36|963.76|964.94|962.34|0
1727656200000|2024-09-30 00:30:00|965.04|962.64|965.65|963.25|966.46|964.06|965.04|962.64|0
1727656500000|2024-09-30 00:35:00|965.85|963.45|965.85|963.45|966.26|963.86|965.24|962.84|0
1727656800000|2024-09-30 00:40:00|966.05|963.65|966.05|963.65|966.66|964.26|965.85|963.45|0
1727657100000|2024-09-30 00:45:00|966.26|963.86|966.05|963.65|966.46|964.06|965.44|963.04|0
1727657400000|2024-09-30 00:50:00|965.85|963.45|964.83|962.43|966.46|964.06|964.83|962.43|0
1727657700000|2024-09-30 00:55:00|964.73|962.33|965.04|962.64|965.44|963.04|964.43|962.03|0
1727658000000|2024-09-30 01:00:00|964.83|962.43|963.01|960.61|964.83|962.43|962.2|959.8|0
1727658300000|2024-09-30 01:05:00|963.21|960.81|962.6|960.2|964.22|961.82|962.6|960.2|0
1727658600000|2024-09-30 01:10:00|962.8|960.4|960.37|957.97|963.01|960.61|959.56|957.16|0
1727658900000|2024-09-30 01:15:00|960.57|958.17|960.78|958.38|961.18|958.78|959.97|957.57|0
1727659200000|2024-09-30 01:20:00|960.57|958.17|961.18|958.78|961.99|959.59|960.37|957.97|0
1727659500000|2024-09-30 01:25:00|961.28|958.88|962.19|959.79|962.19|959.79|960.37|957.97|0
1727659800000|2024-09-30 01:30:00|961.99|959.59|963|960.6|963.1|960.7|961.99|959.59|0
1727660100000|2024-09-30 01:35:00|962.8|960.4|961.47|959.07|963|960.6|960.97|958.57|0
1727660400000|2024-09-30 01:40:00|961.58|959.18|959.96|957.56|962.19|959.79|959.55|957.15|0
1727660700000|2024-09-30 01:45:00|959.76|957.36|957.33|954.93|960.36|957.96|956.52|954.12|0
1727661000000|2024-09-30 01:50:00|957.22|954.82|958.34|955.94|958.34|955.94|956.32|953.92|0
1727661300000|2024-09-30 01:55:00|958.13|955.73|958.34|955.94|958.54|956.14|957.33|954.93|0
1727661600000|2024-09-30 02:00:00|957.93|955.53|957.73|955.33|958.34|955.94|957.12|954.72|0
1727661900000|2024-09-30 02:05:00|957.53|955.13|957.73|955.33|958.13|955.73|957.12|954.72|0
1727662200000|2024-09-30 02:10:00|957.52|955.12|955.91|953.51|957.73|955.33|954.9|952.5|0
1727662500000|2024-09-30 02:15:00|956.11|953.71|957.52|955.12|957.72|955.32|955.5|953.1|0
1727662800000|2024-09-30 02:20:00|957.32|954.92|956.71|954.31|957.52|955.12|956.51|954.11|0
1727663100000|2024-09-30 02:25:00|956.51|954.11|957.11|954.71|957.92|955.52|956.51|954.11|0
1727663400000|2024-09-30 02:30:00|956.91|954.51|956.51|954.11|957.11|954.71|955.09|952.69|0
1727663700000|2024-09-30 02:35:00|956.71|954.31|957.11|954.71|957.11|954.71|955.9|953.5|0
1727664000000|2024-09-30 02:40:00|957.31|954.91|958.12|955.72|958.53|956.13|957.31|954.91|0
1727664300000|2024-09-30 02:45:00|958.32|955.92|958.73|956.33|958.93|956.53|958.32|955.92|0
1727664600000|2024-09-30 02:50:00|958.93|956.53|959.03|956.63|959.54|957.14|958.52|956.12|0
1727664900000|2024-09-30 02:55:00|958.93|956.53|959.74|957.34|959.94|957.54|958.93|956.53|0
1727665200000|2024-09-30 03:00:00|959.94|957.54|960.34|957.94|960.95|958.55|959.74|957.34|0
1727665500000|2024-09-30 03:05:00|960.44|958.04|960.14|957.74|960.54|958.14|959.73|957.33|0
1727665800000|2024-09-30 03:10:00|959.94|957.54|960.54|958.14|960.54|958.14|959.73|957.33|0
1727666100000|2024-09-30 03:15:00|960.34|957.94|960.54|958.14|960.74|958.34|960.14|957.74|0
1727666400000|2024-09-30 03:20:00|960.14|957.74|960.74|958.34|960.74|958.34|959.93|957.53|0
1727666700000|2024-09-30 03:25:00|960.54|958.14|961.75|959.35|961.96|959.56|960.34|957.94|0
1727667000000|2024-09-30 03:30:00|961.96|959.56|961.95|959.55|962.36|959.96|961.14|958.74|0
1727667300000|2024-09-30 03:35:00|962.16|959.76|961.95|959.55|962.76|960.36|961.55|959.15|0
1727667600000|2024-09-30 03:40:00|962.16|959.76|961.75|959.35|962.36|959.96|961.55|959.15|0
1727667900000|2024-09-30 03:45:00|961.85|959.45|961.75|959.35|961.95|959.55|960.94|958.54|0
1727668200000|2024-09-30 03:50:00|961.84|959.44|961.54|959.14|961.95|959.55|961.34|958.94|0
1727668500000|2024-09-30 03:55:00|961.34|958.94|962.56|960.16|963.16|960.76|961.34|958.94|0
1727668800000|2024-09-30 04:00:00|962.76|960.36|962.96|960.56|963.36|960.96|962.55|960.15|0
1727669100000|2024-09-30 04:05:00|962.76|960.36|962.96|960.56|963.36|960.96|962.76|960.36|0
1727669400000|2024-09-30 04:10:00|962.76|960.36|962.15|959.75|962.96|960.56|961.94|959.54|0
1727669700000|2024-09-30 04:15:00|961.94|959.54|962.55|960.15|962.55|960.15|961.64|959.24|0
1727670000000|2024-09-30 04:20:00|962.35|959.95|962.14|959.74|962.35|959.95|961.74|959.34|0
1727670300000|2024-09-30 04:25:00|961.94|959.54|961.33|958.93|962.35|959.95|961.13|958.73|0
1727670600000|2024-09-30 04:30:00|961.13|958.73|960.72|958.32|961.53|959.13|959.91|957.51|0
1727670900000|2024-09-30 04:35:00|960.93|958.53|960.72|958.32|961.13|958.73|960.32|957.92|0
1727671200000|2024-09-30 04:40:00|960.92|958.52|960.92|958.52|961.13|958.73|960.52|958.12|0
1727671500000|2024-09-30 04:45:00|961.13|958.73|959.71|957.31|961.13|958.73|959.71|957.31|0
1727671800000|2024-09-30 04:50:00|959.91|957.51|960.52|958.12|960.52|958.12|959.71|957.31|0
1727672100000|2024-09-30 04:55:00|960.72|958.32|960.51|958.11|960.72|958.32|960.11|957.71|0
1727672400000|2024-09-30 05:00:00|960.31|957.91|959.5|957.1|960.31|957.91|959.3|956.9|0
1727672700000|2024-09-30 05:05:00|959.7|957.3|960.31|957.91|960.92|958.52|959.5|957.1|0
1727673000000|2024-09-30 05:10:00|960.41|958.01|958.89|956.49|960.51|958.11|958.89|956.49|0
1727673300000|2024-09-30 05:15:00|959.09|956.69|959.7|957.3|960.1|957.7|958.89|956.49|0
1727673600000|2024-09-30 05:20:00|959.5|957.1|960.3|957.9|960.3|957.9|958.89|956.49|0
1727673900000|2024-09-30 05:25:00|960.51|958.11|959.9|957.5|960.71|958.31|959.9|957.5|0
1727674200000|2024-09-30 05:30:00|960.1|957.7|959.49|957.09|960.91|958.51|959.49|957.09|0
1727674500000|2024-09-30 05:35:00|959.09|956.69|958.88|956.48|959.9|957.5|958.48|956.08|0
1727674800000|2024-09-30 05:40:00|958.78|956.38|958.88|956.48|959.29|956.89|958.07|955.67|0
1727675100000|2024-09-30 05:45:00|959.08|956.68|957.87|955.47|959.69|957.29|957.67|955.27|0
1727675400000|2024-09-30 05:50:00|958.07|955.67|956.75|954.35|958.07|955.67|956.65|954.25|0
1727675700000|2024-09-30 05:55:00|956.45|954.05|956.86|954.46|957.26|954.86|956.05|953.65|0
1727676000000|2024-09-30 06:00:00|957.06|954.66|957.56|955.16|958.07|955.67|955.84|953.44|0
1727676300000|2024-09-30 06:05:00|957.66|955.26|956.45|954.05|958.47|956.07|956.04|953.64|0
1727676600000|2024-09-30 06:10:00|956.65|954.25|955.44|953.04|956.65|954.25|954.83|952.43|0
1727676900000|2024-09-30 06:15:00|955.23|952.83|955.23|952.83|956.45|954.05|955.23|952.83|0
1727677200000|2024-09-30 06:20:00|955.44|953.04|953.71|951.31|955.44|953.04|953.21|950.81|0
1727677500000|2024-09-30 06:25:00|953.41|951.01|953.21|950.81|953.91|951.51|952.81|950.41|0
1727677800000|2024-09-30 06:30:00|953.11|950.71|954.02|951.62|954.22|951.82|952.6|950.2|0
1727678100000|2024-09-30 06:35:00|954.22|951.82|954.02|951.62|954.62|952.22|953.41|951.01|0
1727678400000|2024-09-30 06:40:00|953.91|951.51|954.82|952.42|955.23|952.83|953.81|951.41|0
1727678700000|2024-09-30 06:45:00|954.62|952.22|954.42|952.02|955.02|952.62|954.01|951.61|0
1727679000000|2024-09-30 06:50:00|954.51|952.11|956.44|954.04|957.25|954.85|954.51|952.11|0
1727679300000|2024-09-30 06:55:00|956.23|953.83|955.42|953.02|956.64|954.24|955.22|952.82|0
1727679600000|2024-09-30 07:00:00|955.63|953.23|956.43|954.03|956.43|954.03|954.41|952.01|0
1727679900000|2024-09-30 07:05:00|956.33|953.93|960.07|957.67|960.48|958.08|956.33|953.93|0
1727680200000|2024-09-30 07:10:00|960.28|957.88|961.09|958.69|961.69|959.29|960.07|957.67|0
1727680500000|2024-09-30 07:15:00|961.29|958.89|959.67|957.27|962.1|959.7|959.67|957.27|0
1727680800000|2024-09-30 07:20:00|959.56|957.16|959.46|957.06|959.76|957.36|957.64|955.24|0
1727681100000|2024-09-30 07:25:00|959.67|957.27|959.06|956.66|960.07|957.67|958.85|956.45|0
1727681400000|2024-09-30 07:30:00|959.26|956.86|960.27|957.87|961.28|958.88|958.85|956.45|0
1727681700000|2024-09-30 07:35:00|960.47|958.07|960.07|957.67|961.48|959.08|959.86|957.46|0
1727682000000|2024-09-30 07:40:00|960.27|957.87|961.89|959.49|962.5|960.1|960.27|957.87|0
1727682300000|2024-09-30 07:45:00|962.09|959.69|962.7|960.3|963.1|960.7|961.89|959.49|0
1727682600000|2024-09-30 07:50:00|962.49|960.09|961.88|959.48|962.7|960.3|960.67|958.27|0
1727682900000|2024-09-30 07:55:00|962.09|959.69|960.77|958.37|962.29|959.89|960.67|958.27|0
1727683200000|2024-09-30 08:00:00|959.66|957.26|958.64|956.24|960.77|958.37|958.24|955.84|0
1727683500000|2024-09-30 08:05:00|958.24|955.84|957.23|954.83|958.74|956.34|956.21|953.81|0
1727683800000|2024-09-30 08:10:00|957.43|955.03|956.42|954.02|957.83|955.43|956.21|953.81|0
1727684100000|2024-09-30 08:15:00|956.31|953.91|954.8|952.4|956.31|953.91|954.6|952.2|0
1727684400000|2024-09-30 08:20:00|955|952.6|957.42|955.02|957.42|955.02|955|952.6|0
1727684700000|2024-09-30 08:25:00|957.22|954.82|958.94|956.54|959.34|956.94|957.22|954.82|0
1727685000000|2024-09-30 08:30:00|958.84|956.44|955.2|952.8|959.04|956.64|954.59|952.19|0
1727685300000|2024-09-30 08:35:00|955.4|953|957.62|955.22|959.44|957.04|955.4|953|0
1727685600000|2024-09-30 08:40:00|957.42|955.02|957.42|955.02|958.63|956.23|956.81|954.41|0
1727685900000|2024-09-30 08:45:00|957.22|954.82|956.3|953.9|957.72|955.32|956|953.6|0
1727686200000|2024-09-30 08:50:00|956.2|953.8|956.4|954|957.01|954.61|955.19|952.79|0
1727686500000|2024-09-30 08:55:00|956.81|954.41|957.51|955.11|957.62|955.22|956.2|953.8|0
1727686800000|2024-09-30 09:00:00|957.41|955.01|955.59|953.19|957.41|955.01|954.78|952.38|0
1727687100000|2024-09-30 09:05:00|955.49|953.09|956|953.6|956.4|954|955.49|953.09|0
1727687400000|2024-09-30 09:10:00|955.89|953.49|954.98|952.58|956.4|954|954.58|952.18|0
1727687700000|2024-09-30 09:15:00|955.39|952.99|953.77|951.37|955.49|953.09|952.56|950.16|0
1727688000000|2024-09-30 09:20:00|953.57|951.17|957|954.6|957|954.6|953.37|950.97|0
1727688300000|2024-09-30 09:25:00|957.41|955.01|957.81|955.41|958.62|956.22|956.8|954.4|0
1727688600000|2024-09-30 09:30:00|958.01|955.61|958.82|956.42|959.23|956.83|957.81|955.41|0
1727688900000|2024-09-30 09:35:00|959.02|956.62|956.59|954.19|959.02|956.62|956.19|953.79|0
1727689200000|2024-09-30 09:40:00|956.49|954.09|956.59|954.19|957.2|954.8|955.78|953.38|0
1727689500000|2024-09-30 09:45:00|957.2|954.8|958.01|955.61|958.41|956.01|956.59|954.19|0
1727689800000|2024-09-30 09:50:00|958.1|955.7|957.5|955.1|958.41|956.01|957.4|955|0
1727690100000|2024-09-30 09:55:00|957.6|955.2|957.8|955.4|957.8|955.4|957.09|954.69|0
1727690400000|2024-09-30 10:00:00|958|955.6|958.21|955.81|958.41|956.01|956.99|954.59|0
1727690700000|2024-09-30 10:05:00|958|955.6|957.29|954.89|958.41|956.01|956.79|954.39|0
1727691000000|2024-09-30 10:10:00|957.6|955.2|957.49|955.09|958.41|956.01|957.19|954.79|0
1727691300000|2024-09-30 10:15:00|957.39|954.99|957.8|955.4|958.61|956.21|957.29|954.89|0
1727691600000|2024-09-30 10:20:00|957.6|955.2|958.61|956.21|958.61|956.21|957.08|954.68|0
1727691900000|2024-09-30 10:25:00|958.4|956|956.99|954.59|959.01|956.61|956.38|953.98|0
1727692200000|2024-09-30 10:30:00|957.08|954.68|954.96|952.56|957.39|954.99|954.56|952.16|0
1727692500000|2024-09-30 10:35:00|954.76|952.36|953.43|951.03|955.16|952.76|953.02|950.62|0
1727692800000|2024-09-30 10:40:00|953.32|950.92|953.22|950.82|953.83|951.43|952.62|950.22|0
1727693100000|2024-09-30 10:45:00|953.02|950.62|953.32|950.92|953.83|951.43|952.62|950.22|0
1727693400000|2024-09-30 10:50:00|953.22|950.82|953.42|951.02|954.03|951.63|952.71|950.31|0
1727693700000|2024-09-30 10:55:00|953.62|951.22|953.62|951.22|954.63|952.23|953.52|951.12|0
1727694000000|2024-09-30 11:00:00|953.82|951.42|953.22|950.82|953.82|951.42|952.3|949.9|0
1727694300000|2024-09-30 11:05:00|953.01|950.61|949.78|947.38|953.01|950.61|948.77|946.37|0
1727694600000|2024-09-30 11:10:00|949.38|946.98|946.55|944.15|949.58|947.18|946.55|944.15|0
1727694900000|2024-09-30 11:15:00|946.65|944.25|948.36|945.96|948.36|945.96|946.55|944.15|0
1727695200000|2024-09-30 11:20:00|948.26|945.86|948.16|945.76|948.97|946.57|947.76|945.36|0
1727695500000|2024-09-30 11:25:00|948.36|945.96|947.96|945.56|949.06|946.66|947.76|945.36|0
1727695800000|2024-09-30 11:30:00|947.85|945.45|948.76|946.36|948.97|946.57|947.75|945.35|0
1727696100000|2024-09-30 11:35:00|948.86|946.46|946.14|943.74|949.37|946.97|945.73|943.33|0
1727696400000|2024-09-30 11:40:00|946.34|943.94|946.19|943.79|947.2|944.8|945.27|942.87|0
1727696700000|2024-09-30 11:45:00|946.39|943.99|945.58|943.18|946.59|944.19|945.58|943.18|0
1727697000000|2024-09-30 11:50:00|945.78|943.38|945.78|943.38|946.19|943.79|945.18|942.78|0
1727697300000|2024-09-30 11:55:00|945.58|943.18|946.59|944.19|946.68|944.28|945.58|943.18|0
1727697600000|2024-09-30 12:00:00|946.18|943.78|947.59|945.19|948|945.6|945.98|943.58|0
1727697900000|2024-09-30 12:05:00|947.8|945.4|949.41|947.01|950.02|947.62|947.59|945.19|0
1727698200000|2024-09-30 12:10:00|949.61|947.21|947.42|945.02|949.81|947.41|947.05|944.65|0
1727698500000|2024-09-30 12:15:00|947.22|944.82|947.82|945.42|948.43|946.03|947.01|944.61|0
1727698800000|2024-09-30 12:20:00|947.62|945.22|947.41|945.01|947.82|945.42|947.01|944.61|0
1727699100000|2024-09-30 12:25:00|947.62|945.22|948.22|945.82|948.42|946.02|947.41|945.01|0
1727699400000|2024-09-30 12:30:00|948.02|945.62|947.21|944.81|948.22|945.82|946.61|944.21|0
1727699700000|2024-09-30 12:35:00|947.31|944.91|947.41|945.01|948.42|946.02|947.01|944.61|0
1727700000000|2024-09-30 12:40:00|947.51|945.11|946.4|944|947.81|945.41|946|943.6|0
1727700300000|2024-09-30 12:45:00|946.6|944.2|948.01|945.61|948.22|945.82|946.6|944.2|0
1727700600000|2024-09-30 12:50:00|948.22|945.82|949.22|946.82|949.43|947.03|948.21|945.81|0
1727700900000|2024-09-30 12:55:00|949.02|946.62|948.41|946.01|949.22|946.82|948.01|945.61|0
1727701200000|2024-09-30 13:00:00|948.21|945.81|948.61|946.21|949.22|946.82|947|944.6|0
1727701500000|2024-09-30 13:05:00|948.82|946.42|949.42|947.02|949.92|947.52|948.41|946.01|0
1727701800000|2024-09-30 13:10:00|950.03|947.63|951.24|948.84|951.44|949.04|949.82|947.42|0
1727702100000|2024-09-30 13:15:00|951.04|948.64|949.69|947.29|951.4|949|949.69|947.29|0
1727702400000|2024-09-30 13:20:00|949.89|947.49|949.08|946.68|950.09|947.69|948.88|946.48|0
1727702700000|2024-09-30 13:25:00|949.28|946.88|949.68|947.28|950.49|948.09|949.08|946.68|0
1727703000000|2024-09-30 13:30:00|949.89|947.49|955.95|953.55|956.76|954.36|949.89|947.49|0
1727703300000|2024-09-30 13:35:00|955.54|953.14|956.15|953.75|958.78|956.38|954.94|952.54|0
1727703600000|2024-09-30 13:40:00|956.35|953.95|954.93|952.53|956.96|954.56|953.32|950.92|0
1727703900000|2024-09-30 13:45:00|955.03|952.63|956.55|954.15|957.16|954.76|954.93|952.53|0
1727704200000|2024-09-30 13:50:00|956.75|954.35|955|952.6|957.42|955.02|954.32|951.92|0
1727704500000|2024-09-30 13:55:00|955.2|952.8|952.77|950.37|955.6|953.2|952.57|950.17|0
1727704800000|2024-09-30 14:00:00|952.57|950.17|952.97|950.57|955.8|953.4|951.16|948.76|0
1727705100000|2024-09-30 14:05:00|952.77|950.37|954.99|952.59|955.6|953.2|952.77|950.37|0
1727705400000|2024-09-30 14:10:00|954.38|951.98|952.57|950.17|955.19|952.79|952.57|950.17|0
1727705700000|2024-09-30 14:15:00|952.77|950.37|951.57|949.17|953.39|950.99|951.17|948.77|0
1727706000000|2024-09-30 14:20:00|951.37|948.97|950.76|948.36|953.39|950.99|950.56|948.16|0
1727706300000|2024-09-30 14:25:00|950.56|948.16|954.59|952.19|954.59|952.19|949.35|946.95|0
1727706600000|2024-09-30 14:30:00|954.8|952.4|957.83|955.43|958.84|956.44|954.39|951.99|0
1727706900000|2024-09-30 14:35:00|958.03|955.63|958.48|956.08|960.38|957.98|955.25|952.85|0
1727707200000|2024-09-30 14:40:00|958.69|956.29|958.28|955.88|959.5|957.1|957.47|955.07|0
1727707500000|2024-09-30 14:45:00|958.48|956.08|959.49|957.09|960.71|958.31|957.88|955.48|0
1727707800000|2024-09-30 14:50:00|959.29|956.89|958.28|955.88|959.69|957.29|957.47|955.07|0
1727708100000|2024-09-30 14:55:00|958.48|956.08|958.17|955.77|959.29|956.89|957.27|954.87|0
1727708400000|2024-09-30 15:00:00|958.28|955.88|960.87|958.47|961.07|958.67|957.87|955.47|0
1727708700000|2024-09-30 15:05:00|960.46|958.06|956.82|954.42|961.27|958.87|956.82|954.42|0
1727709000000|2024-09-30 15:10:00|957.22|954.82|960.46|958.06|960.86|958.46|956.62|954.22|0
1727709300000|2024-09-30 15:15:00|960.26|957.86|960.05|957.65|961.27|958.87|959.24|956.84|0
1727709600000|2024-09-30 15:20:00|959.85|957.45|960.35|957.95|961.67|959.27|959.65|957.25|0
1727709900000|2024-09-30 15:25:00|960.25|957.85|960.46|958.06|960.66|958.26|958.63|956.23|0
1727710200000|2024-09-30 15:30:00|960.66|958.26|958.84|956.44|961.97|959.57|958.43|956.03|0
1727710500000|2024-09-30 15:35:00|959.04|956.64|956.41|954.01|959.34|956.94|956|953.6|0
1727710800000|2024-09-30 15:40:00|956.21|953.81|957.62|955.22|958.63|956.23|953.58|951.18|0
1727711100000|2024-09-30 15:45:00|957.42|955.02|959.84|957.44|960.45|958.05|957.01|954.61|0
1727711400000|2024-09-30 15:50:00|959.64|957.24|958.88|956.48|960.45|958.05|958.07|955.67|0
1727711700000|2024-09-30 15:55:00|959.08|956.68|959.28|956.88|959.89|957.49|958.47|956.07|0
1727712000000|2024-09-30 16:00:00|959.49|957.09|960.9|958.5|961.11|958.71|958.88|956.48|0
1727712300000|2024-09-30 16:05:00|961|958.6|962.52|960.12|964.76|962.36|960.5|958.1|0
1727712600000|2024-09-30 16:10:00|962.73|960.33|963.33|960.93|964.55|962.15|960.09|957.69|0
1727712900000|2024-09-30 16:15:00|963.54|961.14|962.72|960.32|964.55|962.15|962.72|960.32|0
1727713200000|2024-09-30 16:20:00|962.52|960.12|962.52|960.12|964.55|962.15|962.11|959.71|0
1727713500000|2024-09-30 16:25:00|962.32|959.92|961.91|959.51|963.33|960.93|961.71|959.31|0
1727713800000|2024-09-30 16:30:00|961.5|959.1|960.49|958.09|962.72|960.32|960.29|957.89|0
1727714100000|2024-09-30 16:35:00|960.69|958.29|961.1|958.7|962.72|960.32|960.69|958.29|0
1727714400000|2024-09-30 16:40:00|960.89|958.49|958.99|956.59|961.1|958.7|958.99|956.59|0
1727714700000|2024-09-30 16:45:00|959.2|956.8|959.6|957.2|960.21|957.81|958.79|956.39|0
1727715000000|2024-09-30 16:50:00|960.01|957.61|959.4|957|960.82|958.42|958.79|956.39|0
1727715300000|2024-09-30 16:55:00|959.19|956.79|958.99|956.59|960.01|957.61|958.99|956.59|0
1727715600000|2024-09-30 17:00:00|958.38|955.98|957.37|954.97|958.79|956.39|957.17|954.77|0
1727715900000|2024-09-30 17:05:00|957.17|954.77|956.96|954.56|958.99|956.59|956.96|954.56|0
1727716200000|2024-09-30 17:10:00|957.16|954.76|954.53|952.13|958.18|955.78|954.33|951.93|0
1727716500000|2024-09-30 17:15:00|954.73|952.33|956.55|954.15|957.16|954.76|953.72|951.32|0
1727716800000|2024-09-30 17:20:00|956.76|954.36|957.16|954.76|958.38|955.98|956.35|953.95|0
1727717100000|2024-09-30 17:25:00|957.57|955.17|954.93|952.53|958.17|955.77|954.73|952.33|0
1727717400000|2024-09-30 17:30:00|954.73|952.33|955.54|953.14|956.15|953.75|954.32|951.92|0
1727717700000|2024-09-30 17:35:00|955.34|952.94|955.54|953.14|956.55|954.15|955.03|952.63|0
1727718000000|2024-09-30 17:40:00|955.33|952.93|956.35|953.95|956.95|954.55|955.13|952.73|0
1727718300000|2024-09-30 17:45:00|956.14|953.74|956.95|954.55|957.15|954.75|955.33|952.93|0
1727718600000|2024-09-30 17:50:00|957.05|954.65|956.95|954.55|957.56|955.16|956.34|953.94|0
1727718900000|2024-09-30 17:55:00|958.37|955.97|958.97|956.57|959.99|957.59|955.13|952.73|0
1727719200000|2024-09-30 18:00:00|958.57|956.17|957.76|955.36|959.18|956.78|956.84|954.44|0
1727719500000|2024-09-30 18:05:00|957.56|955.16|956.14|953.74|957.76|955.36|953.51|951.11|0
1727719800000|2024-09-30 18:10:00|955.93|953.53|950.07|947.67|955.93|953.53|949.26|946.86|0
1727720100000|2024-09-30 18:15:00|949.46|947.06|940.7|938.3|949.46|947.06|940.7|938.3|0
1727720400000|2024-09-30 18:20:00|939.9|937.5|932.27|929.87|940.93|938.53|929.86|927.46|0
1727720700000|2024-09-30 18:25:00|933.08|930.68|939.31|936.91|939.52|937.12|930.76|928.36|0
1727721000000|2024-09-30 18:30:00|939.11|936.71|942.34|939.94|944.56|942.16|934.68|932.28|0
1727721300000|2024-09-30 18:35:00|941.93|939.53|948.76|946.36|950.61|948.21|941.93|939.53|0
1727721600000|2024-09-30 18:40:00|949.16|946.76|951.18|948.78|951.79|949.39|948.35|945.95|0
1727721900000|2024-09-30 18:45:00|951.38|948.98|951.18|948.78|954.02|951.62|950.78|948.38|0
1727722200000|2024-09-30 18:50:00|951.59|949.19|954.01|951.61|954.62|952.22|949.56|947.16|0
1727722500000|2024-09-30 18:55:00|953.81|951.41|949.76|947.36|954.22|951.82|949.76|947.36|0
1727722800000|2024-09-30 19:00:00|949.56|947.16|948.75|946.35|949.56|947.16|944.91|942.51|0
1727723100000|2024-09-30 19:05:00|948.55|946.15|948.95|946.55|950.57|948.17|947.94|945.54|0
1727723400000|2024-09-30 19:10:00|948.75|946.35|948.34|945.94|949.56|947.16|945.72|943.32|0
1727723700000|2024-09-30 19:15:00|948.55|946.15|952.99|950.59|953.6|951.2|947.74|945.34|0
1727724000000|2024-09-30 19:20:00|952.79|950.39|951.58|949.18|953.2|950.8|950.16|947.76|0
1727724300000|2024-09-30 19:25:00|951.67|949.27|952.59|950.19|952.99|950.59|950.56|948.16|0
1727724600000|2024-09-30 19:30:00|951.78|949.38|952.79|950.39|955.22|952.82|951.78|949.38|0
1727724900000|2024-09-30 19:35:00|952.48|950.08|958.26|955.86|958.46|956.06|952.48|950.08|0
1727725200000|2024-09-30 19:40:00|958.05|955.65|960.89|958.49|961.3|958.9|956.43|954.03|0
1727725500000|2024-09-30 19:45:00|961.5|959.1|966.4|964|968.23|965.83|961.5|959.1|0
1727725800000|2024-09-30 19:50:00|966.81|964.41|974.16|971.76|975.38|972.98|966.81|964.41|0
1727726100000|2024-09-30 19:55:00|975.99|973.59|975.79|973.39|981.7|979.3|973.95|971.55|0
1727726400000|2024-09-30 20:00:00|978.64|976.24|973.14|970.74|978.64|976.24|971.92|969.52|0
1727726700000|2024-09-30 20:05:00|972.93|970.53|971.71|969.31|974.15|971.75|971.51|969.11|0
1727727000000|2024-09-30 20:10:00|971.91|969.51|971.91|969.51|973.54|971.14|971.71|969.31|0
1727727300000|2024-09-30 20:15:00|972.01|969.41|973.23|970.63|973.44|970.84|972.01|969.41|0
1727727600000|2024-09-30 20:20:00|973.33|970.73|975.06|972.46|975.06|972.46|973.23|970.63|0
1727727900000|2024-09-30 20:25:00|974.86|972.26|976.08|973.48|976.69|974.09|974.25|971.65|0
1727728200000|2024-09-30 20:30:00|975.88|973.28|974.65|972.05|976.29|973.69|974.65|972.05|0
1727728500000|2024-09-30 20:35:00|974.86|972.26|975.26|972.66|975.47|972.87|974.65|972.05|0
1727728800000|2024-09-30 20:40:00|975.06|972.46|974.65|972.05|975.06|972.46|974.45|971.85|0
1727729100000|2024-09-30 20:45:00|974.45|971.85|973.63|971.03|974.45|971.85|973.43|970.83|0
1727729400000|2024-09-30 20:50:00|973.43|970.83|973.02|970.42|973.63|971.03|973.02|970.42|0
1727729700000|2024-09-30 20:55:00|973.12|970.52|970.27|967.67|973.12|970.52|969.97|967.37|0
1727730000000|2024-09-30 21:00:00|970.04|967.44|970.49|967.89|970.49|967.89|969.68|967.08|0
1727730300000|2024-09-30 21:05:00|970.28|967.68|970.28|967.68|970.28|967.68|970.1|967.5|0
1727730600000|2024-09-30 21:10:00|970.58|967.98|970.46|967.86|970.58|967.98|970.31|967.71|0
1727730900000|2024-09-30 21:15:00|970.22|967.62|970.28|967.68|970.49|967.89|969.92|967.32|0
1727731200000|2024-09-30 21:20:00|970.4|967.8|970.46|967.86|970.58|967.98|970.28|967.68|0
1727731500000|2024-09-30 21:25:00|970.37|967.77|970.45|967.85|970.49|967.89|970.37|967.77|0
1727731800000|2024-09-30 21:30:00|970.87|968.27|970.72|968.12|970.96|968.36|970.63|968.03|0
1727732100000|2024-09-30 21:35:00|970.52|967.92|970.72|968.12|971.08|968.48|970.24|967.64|0
1727732400000|2024-09-30 21:40:00|970.74|968.14|971.29|968.69|971.5|968.9|970.74|968.14|0
1727732700000|2024-09-30 21:45:00|971.02|968.42|971.59|968.99|971.59|968.99|970.9|968.3|0
1727733000000|2024-09-30 21:50:00|971.11|968.51|971.77|969.17|971.82|969.22|971.07|968.47|0
1727733300000|2024-09-30 21:55:00|971.52|968.92|971.32|968.72|971.86|969.26|971.29|968.69|0
1727733600000|2024-09-30 22:00:00|971.47|968.87|971.37|968.77|972.49|969.89|971.37|968.77|0
1727733900000|2024-09-30 22:05:00|971.58|968.98|968.73|966.13|971.58|968.98|968.21|965.61|0
1727734200000|2024-09-30 22:10:00|968.93|966.33|968.52|965.92|969.13|966.53|967.91|965.31|0
1727734500000|2024-09-30 22:15:00|968.32|965.72|968.52|965.92|968.52|965.92|966.69|964.09|0
1727734800000|2024-09-30 22:20:00|968.32|965.72|968.93|966.33|968.93|966.33|967.91|965.31|0
1727735100000|2024-09-30 22:25:00|969.13|966.53|970.15|967.55|971.57|968.97|969.13|966.53|0
1727735400000|2024-09-30 22:30:00|970.04|967.44|971.16|968.56|971.37|968.77|969.33|966.73|0
1727735700000|2024-09-30 22:35:00|971.37|968.77|971.97|969.37|972.18|969.58|971.26|968.66|0
1727736000000|2024-09-30 22:40:00|972.28|969.68|970.96|968.36|972.38|969.78|970.55|967.95|0
1727736300000|2024-09-30 22:45:00|971.16|968.56|971.56|968.96|971.77|969.17|970.14|967.54|0
1727736600000|2024-09-30 22:50:00|971.77|969.17|971.36|968.76|971.97|969.37|971.16|968.56|0
1727736900000|2024-09-30 22:55:00|971.16|968.56|970.85|968.25|971.77|969.17|970.55|967.95|0
1727737200000|2024-09-30 23:00:00|970.95|968.35|969.32|966.72|970.95|968.35|969.12|966.52|0
1727737500000|2024-09-30 23:05:00|969.53|966.93|970.14|967.54|970.75|968.15|968.51|965.91|0
1727737800000|2024-09-30 23:10:00|970.23|967.63|970.74|968.14|970.95|968.35|969.73|967.13|0
1727738100000|2024-09-30 23:15:00|970.95|968.35|969.93|967.33|971.15|968.55|969.93|967.33|0
1727738400000|2024-09-30 23:20:00|970.13|967.53|969.82|967.22|970.54|967.94|969.52|966.92|0
1727738700000|2024-09-30 23:25:00|969.72|967.12|969.11|966.51|969.72|967.12|968.6|966|0
1727739000000|2024-09-30 23:30:00|969.21|966.61|969.31|966.71|969.52|966.92|968.71|966.11|0
1727739300000|2024-09-30 23:35:00|969.11|966.51|969.31|966.71|969.52|966.92|969|966.4|0
1727739600000|2024-09-30 23:40:00|969.21|966.61|970.22|967.62|970.22|967.62|969.11|966.51|0
1727739900000|2024-09-30 23:45:00|970.13|967.53|969.11|966.51|970.13|967.53|969.11|966.51|0
1727740200000|2024-09-30 23:50:00|969.31|966.71|970.73|968.13|970.73|968.13|969.11|966.51|0
1727740500000|2024-09-30 23:55:00|970.63|968.03|972.16|969.56|972.57|969.97|970.53|967.93|0
1727740800000|2024-10-01 00:00:00|971.95|969.35|971.95|969.35|973.58|970.98|970.32|967.72|0
1727741100000|2024-10-01 00:05:00|972.16|969.56|973.58|970.98|973.58|970.98|972.16|969.56|0
1727741400000|2024-10-01 00:10:00|973.78|971.18|972.36|969.76|973.99|971.39|972.36|969.76|0
1727741700000|2024-10-01 00:15:00|972.56|969.96|972.17|969.57|972.58|969.98|968.9|966.3|0
1727742000000|2024-10-01 00:20:00|971.97|969.37|973.59|970.99|973.59|970.99|971.77|969.17|0
1727742300000|2024-10-01 00:25:00|973.39|970.79|975.22|972.62|975.42|972.82|972.98|970.38|0
1727742600000|2024-10-01 00:30:00|975.12|972.72|975.52|973.12|975.73|973.33|974.91|972.51|0
1727742900000|2024-10-01 00:35:00|975.93|973.53|976.13|973.73|976.74|974.34|975.72|973.32|0
1727743200000|2024-10-01 00:40:00|975.93|973.53|975.52|973.12|976.33|973.93|975.11|972.71|0
1727743500000|2024-10-01 00:45:00|975.62|973.22|978.77|976.37|979.59|977.19|975.52|973.12|0
1727743800000|2024-10-01 00:50:00|978.97|976.57|978.16|975.76|978.97|976.57|977.75|975.35|0
1727744100000|2024-10-01 00:55:00|978.36|975.96|978.16|975.76|978.97|976.57|977.95|975.55|0
1727744400000|2024-10-01 01:00:00|978.36|975.96|978.36|975.96|978.77|976.37|977.95|975.55|0
1727744700000|2024-10-01 01:05:00|978.46|976.06|978.77|976.37|979.17|976.77|978.36|975.96|0
1727745000000|2024-10-01 01:10:00|978.97|976.57|978.56|976.16|979.58|977.18|978.36|975.96|0
1727745300000|2024-10-01 01:15:00|978.66|976.26|978.36|975.96|979.17|976.77|977.95|975.55|0
1727745600000|2024-10-01 01:20:00|978.56|976.16|978.97|976.57|979.17|976.77|978.36|975.96|0
1727745900000|2024-10-01 01:25:00|979.17|976.77|981|978.6|981.41|979.01|978.97|976.57|0
1727746200000|2024-10-01 01:30:00|981.2|978.8|981.81|979.41|982.63|980.23|981|978.6|0
1727746500000|2024-10-01 01:35:00|981.71|979.31|982.22|979.82|983.24|980.84|981.71|979.31|0
1727746800000|2024-10-01 01:40:00|982.63|980.23|982.42|980.02|983.03|980.63|982.42|980.02|0
1727747100000|2024-10-01 01:45:00|982.63|980.23|982.62|980.22|983.85|981.45|981.61|979.21|0
1727747400000|2024-10-01 01:50:00|982.83|980.43|984.25|981.85|984.46|982.06|982.83|980.43|0
1727747700000|2024-10-01 01:55:00|984.46|982.06|985.07|982.67|985.07|982.67|983.23|980.83|0
1727748000000|2024-10-01 02:00:00|984.86|982.46|983.44|981.04|985.47|983.07|983.23|980.83|0
1727748300000|2024-10-01 02:05:00|983.23|980.83|983.03|980.63|983.64|981.24|983.03|980.63|0
1727748600000|2024-10-01 02:10:00|983.23|980.83|982.62|980.22|983.64|981.24|982.62|980.22|0
1727748900000|2024-10-01 02:15:00|982.82|980.42|983.02|980.62|983.23|980.83|982.62|980.22|0
1727749200000|2024-10-01 02:20:00|982.92|980.52|983.02|980.62|983.02|980.62|982.21|979.81|0
1727749500000|2024-10-01 02:25:00|982.82|980.42|983.02|980.62|983.43|981.03|982.61|980.21|0
1727749800000|2024-10-01 02:30:00|982.91|980.51|982|979.6|983.02|980.62|982|979.6|0
1727750100000|2024-10-01 02:35:00|981.8|979.4|982.41|980.01|982.41|980.01|981.39|978.99|0
1727750400000|2024-10-01 02:40:00|982.5|980.1|982.41|980.01|983.02|980.62|982.2|979.8|0
1727750700000|2024-10-01 02:45:00|982.61|980.21|982.4|980|982.81|980.41|982.2|979.8|0
1727751000000|2024-10-01 02:50:00|982.61|980.21|982.2|979.8|982.81|980.41|982.2|979.8|0
1727751300000|2024-10-01 02:55:00|982.4|980|981.18|978.78|982.4|980|979.96|977.56|0
1727751600000|2024-10-01 03:00:00|981.38|978.98|980.36|977.96|981.59|979.19|980.16|977.76|0
1727751900000|2024-10-01 03:05:00|980.16|977.76|980.16|977.76|980.57|978.17|979.96|977.56|0
1727752200000|2024-10-01 03:10:00|980.36|977.96|980.16|977.76|980.77|978.37|979.95|977.55|0
1727752500000|2024-10-01 03:15:00|979.95|977.55|980.05|977.65|980.56|978.16|979.95|977.55|0
1727752800000|2024-10-01 03:20:00|980.16|977.76|978.93|976.53|980.16|977.76|978.93|976.53|0
1727753100000|2024-10-01 03:25:00|978.73|976.33|978.12|975.72|978.93|976.53|978.12|975.72|0
1727753400000|2024-10-01 03:30:00|978.32|975.92|979.34|976.94|979.34|976.94|978.32|975.92|0
1727753700000|2024-10-01 03:35:00|979.54|977.14|979.13|976.73|979.74|977.34|978.93|976.53|0
1727754000000|2024-10-01 03:40:00|978.73|976.33|979.95|977.55|980.15|977.75|978.73|976.33|0
1727754300000|2024-10-01 03:45:00|980.15|977.75|979.74|977.34|980.76|978.36|979.74|977.34|0
1727754600000|2024-10-01 03:50:00|979.94|977.54|979.74|977.34|980.15|977.75|978.93|976.53|0
1727754900000|2024-10-01 03:55:00|979.94|977.54|979.54|977.14|979.94|977.54|979.33|976.93|0
1727755200000|2024-10-01 04:00:00|979.43|977.03|978.92|976.52|979.54|977.14|978.52|976.12|0
1727755500000|2024-10-01 04:05:00|979.13|976.73|978.92|976.52|979.74|977.34|978.72|976.32|0
1727755800000|2024-10-01 04:10:00|978.72|976.32|977.9|975.5|978.92|976.52|977.5|975.1|0
1727756100000|2024-10-01 04:15:00|977.7|975.3|977.9|975.5|977.9|975.5|977.09|974.69|0
1727756400000|2024-10-01 04:20:00|978.11|975.71|977.79|975.39|978.31|975.91|977.7|975.3|0
1727756700000|2024-10-01 04:25:00|977.9|975.5|978.71|976.31|978.92|976.52|977.9|975.5|0
1727757000000|2024-10-01 04:30:00|978.61|976.21|976.98|974.58|978.71|976.31|976.27|973.87|0
1727757300000|2024-10-01 04:35:00|977.08|974.68|977.29|974.89|977.49|975.09|976.27|973.87|0
1727757600000|2024-10-01 04:40:00|977.38|974.98|976.68|974.28|977.49|975.09|976.68|974.28|0
1727757900000|2024-10-01 04:45:00|976.88|974.48|976.59|974.19|979.02|976.62|976.19|973.79|0
1727758200000|2024-10-01 04:50:00|976.49|974.09|976.39|973.99|976.8|974.4|975.98|973.58|0
1727758500000|2024-10-01 04:55:00|976.59|974.19|976.39|973.99|976.59|974.19|976.28|973.88|0
1727758800000|2024-10-01 05:00:00|975.98|973.58|976.08|973.68|976.28|973.88|975.78|973.38|0
1727759100000|2024-10-01 05:05:00|976.18|973.78|976.18|973.78|976.18|973.78|974.76|972.36|0
1727759400000|2024-10-01 05:10:00|976.39|973.99|976.59|974.19|976.59|974.19|975.77|973.37|0
1727759700000|2024-10-01 05:15:00|976.38|973.98|975.16|972.76|976.38|973.98|975.16|972.76|0
1727760000000|2024-10-01 05:20:00|974.96|972.56|976.38|973.98|976.59|974.19|974.96|972.56|0
1727760300000|2024-10-01 05:25:00|976.59|974.19|976.79|974.39|976.79|974.39|976.18|973.78|0
1727760600000|2024-10-01 05:30:00|976.99|974.59|977.19|974.79|977.6|975.2|976.38|973.98|0
1727760900000|2024-10-01 05:35:00|976.99|974.59|974.75|972.35|977.19|974.79|974.34|971.94|0
1727761200000|2024-10-01 05:40:00|974.54|972.14|974.95|972.55|974.95|972.55|973.32|970.92|0
1727761500000|2024-10-01 05:45:00|974.75|972.35|976.37|973.97|976.37|973.97|974.34|971.94|0
1727761800000|2024-10-01 05:50:00|976.47|974.07|977.19|974.79|978.21|975.81|976.47|974.07|0
1727762100000|2024-10-01 05:55:00|976.98|974.58|975.56|973.16|976.98|974.58|974.74|972.34|0
1727762400000|2024-10-01 06:00:00|976.17|973.77|975.76|973.36|976.17|973.77|974.13|971.73|0
1727762700000|2024-10-01 06:05:00|976.17|973.77|975.55|973.15|976.37|973.97|975.15|972.75|0
1727763000000|2024-10-01 06:10:00|975.76|973.36|976.57|974.17|976.78|974.38|975.55|973.15|0
1727763300000|2024-10-01 06:15:00|976.67|974.27|977.18|974.78|977.59|975.19|976.37|973.97|0
1727763600000|2024-10-01 06:20:00|976.98|974.58|976.77|974.37|977.18|974.78|976.57|974.17|0
1727763900000|2024-10-01 06:25:00|976.57|974.17|977.59|975.19|977.59|975.19|976.57|974.17|0
1727764200000|2024-10-01 06:30:00|977.79|975.39|978.81|976.41|979.01|976.61|977.79|975.39|0
1727764500000|2024-10-01 06:35:00|979.01|976.61|979.22|976.82|979.62|977.22|978.81|976.41|0
1727764800000|2024-10-01 06:40:00|979.31|976.91|978.19|975.79|979.42|977.02|977.89|975.49|0
1727765100000|2024-10-01 06:45:00|977.99|975.59|979.42|977.02|979.62|977.22|977.99|975.59|0
1727765400000|2024-10-01 06:50:00|979.21|976.81|978.19|975.79|979.62|977.22|977.99|975.59|0
1727765700000|2024-10-01 06:55:00|977.99|975.59|977.58|975.18|977.99|975.59|976.36|973.96|0
1727766000000|2024-10-01 07:00:00|977.38|974.98|978.08|975.68|978.08|975.68|974.52|972.12|0
1727766300000|2024-10-01 07:05:00|978.19|975.79|971.88|969.48|978.19|975.79|971.88|969.48|0
1727766600000|2024-10-01 07:10:00|972.08|969.68|969.23|966.83|972.28|969.88|969.03|966.63|0
1727766900000|2024-10-01 07:15:00|969.03|966.63|968.01|965.61|970.04|967.64|968.01|965.61|0
1727767200000|2024-10-01 07:20:00|968.21|965.81|971.06|968.66|971.97|969.57|968.01|965.61|0
1727767500000|2024-10-01 07:25:00|971.26|968.86|973.09|970.69|974.31|971.91|971.26|968.86|0
1727767800000|2024-10-01 07:30:00|972.99|970.59|973.7|971.3|975.13|972.73|971.67|969.27|0
1727768100000|2024-10-01 07:35:00|973.9|971.5|976.14|973.74|976.35|973.95|973.7|971.3|0
1727768400000|2024-10-01 07:40:00|976.24|973.84|976.75|974.35|976.75|974.35|975.33|972.93|0
1727768700000|2024-10-01 07:45:00|976.44|974.04|976.14|973.74|977.26|974.86|975.63|973.23|0
1727769000000|2024-10-01 07:50:00|976.75|974.35|977.36|974.96|977.66|975.26|976.34|973.94|0
1727769300000|2024-10-01 07:55:00|977.57|975.17|977.56|975.16|977.77|975.37|976.24|973.84|0
1727769600000|2024-10-01 08:00:00|977.77|975.37|975.32|972.92|978.18|975.78|975.32|972.92|0
1727769900000|2024-10-01 08:05:00|975.12|972.72|974.6|972.2|975.93|973.53|974.3|971.9|0
1727770200000|2024-10-01 08:10:00|974.51|972.11|972.88|970.48|974.71|972.31|972.47|970.07|0
1727770500000|2024-10-01 08:15:00|972.67|970.27|973.69|971.29|974.91|972.51|972.26|969.86|0
1727770800000|2024-10-01 08:20:00|973.79|971.39|972.67|970.27|974.91|972.51|972.67|970.27|0
1727771100000|2024-10-01 08:25:00|972.77|970.37|974.09|971.69|974.3|971.9|972.77|970.37|0
1727771400000|2024-10-01 08:30:00|973.99|971.59|975.72|973.32|976.33|973.93|973.48|971.08|0
1727771700000|2024-10-01 08:35:00|975.92|973.52|974.09|971.69|977.15|974.75|974.09|971.69|0
1727772000000|2024-10-01 08:40:00|973.89|971.49|975.72|973.32|976.53|974.13|973.89|971.49|0
1727772300000|2024-10-01 08:45:00|975.61|973.21|975|972.6|976.13|973.73|974.7|972.3|0
1727772600000|2024-10-01 08:50:00|974.9|972.5|973.27|970.87|975|972.6|972.66|970.26|0
1727772900000|2024-10-01 08:55:00|973.17|970.77|973.88|971.48|974.7|972.3|972.46|970.06|0
1727773200000|2024-10-01 09:00:00|973.68|971.28|973.88|971.48|974.49|972.09|972.86|970.46|0
1727773500000|2024-10-01 09:05:00|973.68|971.28|972.86|970.46|974.08|971.68|972.45|970.05|0
1727773800000|2024-10-01 09:10:00|972.66|970.26|972.05|969.65|973.06|970.66|971.84|969.44|0
1727774100000|2024-10-01 09:15:00|972.35|969.95|971.64|969.24|973.27|970.87|971.64|969.24|0
1727774400000|2024-10-01 09:20:00|971.74|969.34|971.84|969.44|972.25|969.85|971.23|968.83|0
1727774700000|2024-10-01 09:25:00|972.04|969.64|974.08|971.68|974.48|972.08|971.84|969.44|0
1727775000000|2024-10-01 09:30:00|974.28|971.88|974.69|972.29|974.89|972.49|973.56|971.16|0
1727775300000|2024-10-01 09:35:00|974.89|972.49|973.87|971.47|974.89|972.49|973.87|971.47|0
1727775600000|2024-10-01 09:40:00|973.67|971.27|973.67|971.27|974.07|971.67|972.95|970.55|0
1727775900000|2024-10-01 09:45:00|973.87|971.47|973.76|971.36|974.28|971.88|973.05|970.65|0
1727776200000|2024-10-01 09:50:00|973.87|971.47|974.48|972.08|975.09|972.69|973.87|971.47|0
1727776500000|2024-10-01 09:55:00|974.89|972.49|974.78|972.38|975.09|972.69|974.48|972.08|0
1727776800000|2024-10-01 10:00:00|974.68|972.28|974.48|972.08|974.88|972.48|973.66|971.26|0
1727777100000|2024-10-01 10:05:00|974.68|972.28|974.47|972.07|975.09|972.69|973.96|971.56|0
1727777400000|2024-10-01 10:10:00|974.27|971.87|976.1|973.7|976.1|973.7|974.27|971.87|0
1727777700000|2024-10-01 10:15:00|976.31|973.91|976.1|973.7|976.31|973.91|975.69|973.29|0
1727778000000|2024-10-01 10:20:00|976.3|973.9|976.71|974.31|977.32|974.92|976.3|973.9|0
1727778300000|2024-10-01 10:25:00|976.51|974.11|977.73|975.33|978.14|975.74|976.51|974.11|0
1727778600000|2024-10-01 10:30:00|977.93|975.53|977.32|974.92|977.93|975.53|976.71|974.31|0
1727778900000|2024-10-01 10:35:00|977.12|974.72|978.34|975.94|978.34|975.94|976.81|974.41|0
1727779200000|2024-10-01 10:40:00|978.54|976.14|978.34|975.94|978.75|976.35|978.13|975.73|0
1727779500000|2024-10-01 10:45:00|978.54|976.14|978.74|976.34|978.74|976.34|978.03|975.63|0
1727779800000|2024-10-01 10:50:00|978.95|976.55|978.95|976.55|979.35|976.95|977.72|975.32|0
1727780100000|2024-10-01 10:55:00|978.74|976.34|980.58|978.18|981.29|978.89|978.54|976.14|0
1727780400000|2024-10-01 11:00:00|980.78|978.38|982.41|980.01|982.41|980.01|980.78|978.38|0
1727780700000|2024-10-01 11:05:00|982.51|980.11|981.59|979.19|982.62|980.22|980.98|978.58|0
1727781000000|2024-10-01 11:10:00|981.8|979.4|981.39|978.99|982.21|979.81|980.98|978.58|0
1727781300000|2024-10-01 11:15:00|981.18|978.78|979.75|977.35|981.8|979.4|978.74|976.34|0
1727781600000|2024-10-01 11:20:00|979.96|977.56|977.51|975.11|979.96|977.56|977.51|975.11|0
1727781900000|2024-10-01 11:25:00|977.4|975|977.71|975.31|978.33|975.93|977.31|974.91|0
1727782200000|2024-10-01 11:30:00|977.92|975.52|975.67|973.27|978.32|975.92|975.47|973.07|0
1727782500000|2024-10-01 11:35:00|975.88|973.48|974.25|971.85|976.49|974.09|974.14|971.74|0
1727782800000|2024-10-01 11:40:00|974.14|971.74|974.65|972.25|975.47|973.07|974.04|971.64|0
1727783100000|2024-10-01 11:45:00|974.45|972.05|974.86|972.46|975.67|973.27|974.34|971.94|0
1727783400000|2024-10-01 11:50:00|974.95|972.55|976.08|973.68|976.69|974.29|974.85|972.45|0
1727783700000|2024-10-01 11:55:00|975.97|973.57|975.87|973.47|976.48|974.08|975.46|973.06|0
1727784000000|2024-10-01 12:00:00|975.67|973.27|977.5|975.1|977.91|975.51|975.67|973.27|0
1727784300000|2024-10-01 12:05:00|977.3|974.9|976.89|974.49|977.5|975.1|975.87|973.47|0
1727784600000|2024-10-01 12:10:00|977.09|974.69|976.48|974.08|977.29|974.89|976.07|973.67|0
1727784900000|2024-10-01 12:15:00|976.37|973.97|975.66|973.26|976.37|973.97|974.44|972.04|0
1727785200000|2024-10-01 12:20:00|975.46|973.06|976.68|974.28|976.68|974.28|975.46|973.06|0
1727785500000|2024-10-01 12:25:00|977.09|974.69|975.05|972.65|978|975.6|975.05|972.65|0
1727785800000|2024-10-01 12:30:00|974.84|972.44|973.42|971.02|975.05|972.65|972.81|970.41|0
1727786100000|2024-10-01 12:35:00|973.62|971.22|973.82|971.42|974.44|972.04|973.42|971.02|0
1727786400000|2024-10-01 12:40:00|973.62|971.22|974.43|972.03|975.35|972.95|973.42|971.02|0
1727786700000|2024-10-01 12:45:00|974.23|971.83|974.64|972.24|974.84|972.44|973.82|971.42|0
1727787000000|2024-10-01 12:50:00|974.84|972.44|975.25|972.85|975.45|973.05|974.43|972.03|0
1727787300000|2024-10-01 12:55:00|975.45|973.05|975.86|973.46|975.86|973.46|974.84|972.44|0
1727787600000|2024-10-01 13:00:00|975.65|973.25|975.85|973.45|976.67|974.27|974.73|972.33|0
1727787900000|2024-10-01 13:05:00|975.65|973.25|976.46|974.06|976.87|974.47|975.54|973.14|0
1727788200000|2024-10-01 13:10:00|976.26|973.86|975.75|973.35|977.08|974.68|975.24|972.84|0
1727788500000|2024-10-01 13:15:00|975.65|973.25|973|970.6|975.65|973.25|973|970.6|0
1727788800000|2024-10-01 13:20:00|972.8|970.4|973.41|971.01|973.41|971.01|971.47|969.07|0
1727789100000|2024-10-01 13:25:00|973|970.6|973.61|971.21|974.22|971.82|972.39|969.99|0
1727789400000|2024-10-01 13:30:00|974.01|971.61|951.39|948.99|974.63|972.23|951.39|948.99|0
1727789700000|2024-10-01 13:35:00|953.99|951.59|950.65|947.65|954.8|952.4|944.39|941.39|0
1727790000000|2024-10-01 13:40:00|950.73|947.73|950.02|947.02|953.65|950.65|946.61|943.61|0
1727790300000|2024-10-01 13:45:00|948.91|945.91|942.58|939.58|948.91|945.91|940.78|937.78|0
1727790600000|2024-10-01 13:50:00|941.38|938.38|943.5|940.5|946.1|943.1|936.5|933.5|0
1727790900000|2024-10-01 13:55:00|942.49|939.49|944.92|941.56|948.08|944.72|939.09|936.09|0
1727791200000|2024-10-01 14:00:00|944.62|941.26|947.12|943.76|950.26|946.9|940.01|936.65|0
1727791500000|2024-10-01 14:05:00|946.72|943.36|935.52|932.16|946.72|943.36|932.96|929.6|0
1727791800000|2024-10-01 14:10:00|935.12|931.76|935.12|931.28|939.86|936.5|929.71|926.35|0
1727792100000|2024-10-01 14:15:00|934.32|930.48|929.96|926.12|934.72|930.88|928.56|924.72|0
1727792400000|2024-10-01 14:20:00|929.56|925.72|936.58|932.74|942.82|938.98|929.56|925.72|0
1727792700000|2024-10-01 14:25:00|937.18|933.34|931.57|927.73|937.58|933.74|924.51|920.67|0
1727793000000|2024-10-01 14:30:00|931.97|928.13|931.17|927.33|934.16|930.32|924.9|921.06|0
1727793300000|2024-10-01 14:35:00|929.97|926.13|936.58|932.74|939.84|936|927.98|924.14|0
1727793600000|2024-10-01 14:40:00|936.18|932.34|936.09|932.25|941.27|937.43|935.49|931.65|0
1727793900000|2024-10-01 14:45:00|935.38|931.54|934.23|930.39|938.09|934.25|932.43|928.59|0
1727794200000|2024-10-01 14:50:00|933.83|929.99|930.59|926.75|934.98|931.14|930.39|926.55|0
1727794500000|2024-10-01 14:55:00|931.18|927.34|935.77|931.93|936.77|932.93|930.59|926.75|0
1727794800000|2024-10-01 15:00:00|935.37|931.53|933.18|929.34|935.57|931.73|931.58|927.74|0
1727795100000|2024-10-01 15:05:00|932.38|928.54|921.15|917.31|932.38|928.54|921.15|917.31|0
1727795400000|2024-10-01 15:10:00|921.35|917.51|920.56|916.72|922.74|918.9|920.54|916.7|0
1727795700000|2024-10-01 15:15:00|920.36|916.52|923.34|919.5|923.34|919.5|919.17|915.33|0
1727796000000|2024-10-01 15:20:00|922.74|918.9|924.53|920.69|927.91|924.07|922.54|918.7|0
1727796300000|2024-10-01 15:25:00|924.93|921.09|933.5|929.66|935.49|931.65|924.93|921.09|0
1727796600000|2024-10-01 15:30:00|933.1|929.26|937.34|933.5|939.14|935.3|931.5|927.66|0
1727796900000|2024-10-01 15:35:00|937.54|933.7|941.73|937.89|941.73|937.89|936.14|932.3|0
1727797200000|2024-10-01 15:40:00|942.11|938.27|942.71|938.87|946.32|942.48|940.61|936.77|0
1727797500000|2024-10-01 15:45:00|942.91|939.07|940.71|936.87|942.91|939.07|938.11|934.27|0
1727797800000|2024-10-01 15:50:00|940.51|936.67|941.71|937.87|943.11|939.27|940.51|936.67|0
1727798100000|2024-10-01 15:55:00|942.11|938.27|937.29|933.45|943.11|939.27|937.29|933.45|0
1727798400000|2024-10-01 16:00:00|936.68|932.84|942.49|938.65|943.09|939.25|934.89|931.05|0
1727798700000|2024-10-01 16:05:00|943.09|939.25|942.13|938.29|945.3|941.46|941.73|937.89|0
1727799000000|2024-10-01 16:10:00|942.33|938.49|939.32|935.48|946.14|942.3|937.72|933.88|0
1727799300000|2024-10-01 16:15:00|939.52|935.68|939.92|936.08|942.73|938.89|939.12|935.28|0
1727799600000|2024-10-01 16:20:00|940.52|936.68|939.49|935.65|942.9|939.06|938.09|934.25|0
1727799900000|2024-10-01 16:25:00|939.69|935.85|939.69|935.85|940.89|937.05|935.28|931.44|0
1727800200000|2024-10-01 16:30:00|939.29|935.45|938.18|934.34|940.69|936.85|929.09|925.25|0
1727800500000|2024-10-01 16:35:00|936.98|933.14|933.38|929.54|940.78|936.94|932.58|928.74|0
1727800800000|2024-10-01 16:40:00|932.98|929.14|929.83|925.99|935.77|931.93|928.38|924.54|0
1727801100000|2024-10-01 16:45:00|929.63|925.79|928.64|924.8|930.83|926.99|924.66|920.82|0
1727801400000|2024-10-01 16:50:00|928.53|924.69|938.41|934.57|941.61|937.77|928.53|924.69|0
1727801700000|2024-10-01 16:55:00|938.21|934.37|938.41|934.57|942.41|938.57|932.77|928.93|0
1727802000000|2024-10-01 17:00:00|938.61|934.77|930.72|926.88|938.61|934.77|930.72|926.88|0
1727802300000|2024-10-01 17:05:00|931.02|927.18|931.28|927.44|933.07|929.23|929.06|925.22|0
1727802600000|2024-10-01 17:10:00|931.57|927.73|928.69|924.85|933.67|929.83|928.69|924.85|0
1727802900000|2024-10-01 17:15:00|928.89|925.05|924.91|921.07|928.89|925.05|924.32|920.48|0
1727803200000|2024-10-01 17:20:00|925.31|921.47|924.91|921.07|928.58|924.74|924.12|920.28|0
1727803500000|2024-10-01 17:25:00|925.31|921.47|923.03|919.19|925.31|921.47|922.01|918.17|0
1727803800000|2024-10-01 17:30:00|922.64|918.8|933.13|929.29|934.38|930.54|922.04|918.2|0
1727804100000|2024-10-01 17:35:00|931.94|928.1|929.64|925.8|931.94|928.1|926.95|923.11|0
1727804400000|2024-10-01 17:40:00|928.95|925.11|935.38|931.54|935.78|931.94|928.75|924.91|0
1727804700000|2024-10-01 17:45:00|935.58|931.74|934.18|930.34|937.78|933.94|933.38|929.54|0
1727805000000|2024-10-01 17:50:00|933.78|929.94|937.97|934.13|937.97|934.13|933.78|929.94|0
1727805300000|2024-10-01 17:55:00|937.77|933.93|945.74|941.9|945.74|941.9|937.77|933.93|0
1727805600000|2024-10-01 18:00:00|945.13|941.29|948.3|944.46|950.55|946.71|945.13|941.29|0
1727805900000|2024-10-01 18:05:00|948.5|944.66|949.7|945.86|950.71|946.87|947.49|943.65|0
1727806200000|2024-10-01 18:10:00|949.5|945.66|950|946.16|951.91|948.07|948.1|944.26|0
1727806500000|2024-10-01 18:15:00|950.21|946.37|950.97|947.13|954.44|950.6|950|946.16|0
1727806800000|2024-10-01 18:20:00|951.17|947.33|950.97|947.13|953.39|949.55|949.15|945.31|0
1727807100000|2024-10-01 18:25:00|950.56|946.72|952.98|949.14|953.18|949.34|949.96|946.12|0
1727807400000|2024-10-01 18:30:00|952.58|948.74|953.79|949.95|956.21|952.37|952.17|948.33|0
1727807700000|2024-10-01 18:35:00|953.58|949.74|953.57|951.17|954.59|951.17|948.55|946.15|0
1727808000000|2024-10-01 18:40:00|953.97|951.57|952.76|950.36|954.67|952.27|950.95|948.55|0
1727808300000|2024-10-01 18:45:00|952.86|950.46|951.55|949.15|954.07|951.67|950.35|947.95|0
1727808600000|2024-10-01 18:50:00|952.16|949.76|950.55|948.15|954.57|952.17|948.74|946.34|0
1727808900000|2024-10-01 18:55:00|951.15|948.75|952.76|950.36|954.17|951.77|950.75|948.35|0
1727809200000|2024-10-01 19:00:00|952.96|950.56|950.54|948.14|952.96|950.56|949.94|947.54|0
1727809500000|2024-10-01 19:05:00|950.34|947.94|951.95|949.55|953.16|950.76|948.73|946.33|0
1727809800000|2024-10-01 19:10:00|951.75|949.35|948.73|946.33|952.56|950.16|947.12|944.72|0
1727810100000|2024-10-01 19:15:00|948.33|945.93|948.93|946.53|949.54|947.14|946.32|943.92|0
1727810400000|2024-10-01 19:20:00|948.53|946.13|950.74|948.34|952.35|949.95|948.33|945.93|0
1727810700000|2024-10-01 19:25:00|950.94|948.54|951.34|948.94|952.95|950.55|950.54|948.14|0
1727811000000|2024-10-01 19:30:00|951.54|949.14|944.1|941.7|951.54|949.14|944.1|941.7|0
1727811300000|2024-10-01 19:35:00|944.31|941.91|944.37|941.97|945.58|943.18|940.56|938.16|0
1727811600000|2024-10-01 19:40:00|945.38|942.98|943.57|941.17|947.18|944.78|943.17|940.77|0
1727811900000|2024-10-01 19:45:00|943.37|940.97|940.96|938.56|943.77|941.37|940.76|938.36|0
1727812200000|2024-10-01 19:50:00|942.16|939.76|938.57|936.17|943.38|940.98|937.57|935.17|0
1727812500000|2024-10-01 19:55:00|938.77|936.37|939.17|936.77|942.58|940.18|937.37|934.97|0
1727812800000|2024-10-01 20:00:00|938.57|936.17|941.97|939.57|944.38|941.98|938.57|936.17|0
1727813100000|2024-10-01 20:05:00|942.17|939.77|940.37|937.97|942.37|939.97|939.37|936.97|0
1727813400000|2024-10-01 20:10:00|940.77|938.37|939.77|937.37|941.17|938.77|939.37|936.97|0
1727813700000|2024-10-01 20:15:00|939.87|937.27|940.07|937.47|940.16|937.56|939.47|936.87|0
1727814000000|2024-10-01 20:20:00|939.87|937.27|938.86|936.26|939.87|937.27|938.66|936.06|0
1727814300000|2024-10-01 20:25:00|938.66|936.06|939.46|936.86|939.86|937.26|938.66|936.06|0
1727814600000|2024-10-01 20:30:00|939.26|936.66|938.66|936.06|939.66|937.06|938.66|936.06|0
1727814900000|2024-10-01 20:35:00|938.86|936.26|938.86|936.26|939.26|936.66|938.26|935.66|0
1727815200000|2024-10-01 20:40:00|938.75|936.15|937.26|934.66|939.06|936.46|937.06|934.46|0
1727815500000|2024-10-01 20:45:00|937.46|934.86|937.25|934.65|937.46|934.86|936.86|934.26|0
1727815800000|2024-10-01 20:50:00|937.45|934.85|937.65|935.05|937.85|935.25|937.05|934.45|0
1727816100000|2024-10-01 20:55:00|937.75|935.15|937.55|934.95|938.85|936.25|937.35|934.75|0
1727816400000|2024-10-01 21:00:00|937.6|935|937.6|935|937.84|935.24|937.6|935|0
1727816700000|2024-10-01 21:05:00|937.63|935.03|938.19|935.59|938.7|936.1|937.6|935|0
1727817000000|2024-10-01 21:10:00|938.07|935.47|938.16|935.56|938.37|935.77|937.78|935.18|0
1727817300000|2024-10-01 21:15:00|938.25|935.65|938.07|935.47|938.25|935.65|938.07|935.47|0
1727817600000|2024-10-01 21:20:00|938.16|935.56|938.16|935.56|938.16|935.56|938.16|935.56|0
1727818200000|2024-10-01 21:30:00|938.15|935.55|938.15|935.55|938.15|935.55|938.15|935.55|0
1727818500000|2024-10-01 21:35:00|938.22|935.62|938.22|935.62|938.22|935.62|938.18|935.58|0
1727818800000|2024-10-01 21:40:00|938.15|935.55|938.18|935.58|938.22|935.62|938.15|935.55|0
1727819100000|2024-10-01 21:45:00|938.15|935.55|937.97|935.37|938.15|935.55|937.97|935.37|0
1727819400000|2024-10-01 21:50:00|937.8|935.2|938.06|935.46|938.06|935.46|937.47|934.87|0
1727819700000|2024-10-01 21:55:00|938.24|935.64|938.77|936.17|938.77|936.17|937.94|935.34|0
1727820000000|2024-10-01 22:00:00|939.33|936.73|933.13|930.53|941.53|938.93|932.64|930.04|0
1727820300000|2024-10-01 22:05:00|932.64|930.04|932.63|930.03|933.03|930.43|930.84|928.24|0
1727820600000|2024-10-01 22:10:00|932.73|930.13|930.64|928.04|933.63|931.03|929.04|926.44|0
1727820900000|2024-10-01 22:15:00|930.44|927.84|933.23|930.63|933.23|930.63|930.24|927.64|0
1727821200000|2024-10-01 22:20:00|933.43|930.83|932.03|929.43|933.63|931.03|931.43|928.83|0
1727821500000|2024-10-01 22:25:00|932.23|929.63|931.03|928.43|933.43|930.83|930.83|928.23|0
1727821800000|2024-10-01 22:30:00|930.93|928.33|932.63|930.03|932.83|930.23|929.93|927.33|0
1727822100000|2024-10-01 22:35:00|932.83|930.23|934.22|931.62|934.42|931.82|932.83|930.23|0
1727822400000|2024-10-01 22:40:00|934.32|931.72|928.33|925.73|934.32|931.72|927.24|924.64|0
1727822700000|2024-10-01 22:45:00|928.43|925.83|928.63|926.03|930.92|928.32|928.43|925.83|0
1727823000000|2024-10-01 22:50:00|927.83|925.23|929.23|926.63|929.92|927.32|927.53|924.93|0
1727823300000|2024-10-01 22:55:00|929.43|926.83|929.43|926.83|931.22|928.62|929.03|926.43|0
1727823600000|2024-10-01 23:00:00|929.82|927.22|930.62|928.02|931.42|928.82|929.03|926.43|0
1727823900000|2024-10-01 23:05:00|930.52|927.92|930.42|927.82|931.82|929.22|929.02|926.42|0
1727824200000|2024-10-01 23:10:00|930.32|927.72|932.22|929.62|932.22|929.62|930.22|927.62|0
1727824500000|2024-10-01 23:15:00|932.02|929.42|930.62|928.02|933.01|930.41|930.42|927.82|0
1727824800000|2024-10-01 23:20:00|930.22|927.62|928.02|925.42|930.22|927.62|927.82|925.22|0
1727825100000|2024-10-01 23:25:00|927.82|925.22|927.42|924.82|928.62|926.02|925.03|922.43|0
1727825400000|2024-10-01 23:30:00|927.22|924.62|929.22|926.62|929.61|927.01|926.72|924.12|0
1727825700000|2024-10-01 23:35:00|929.02|926.42|930.01|927.41|930.61|928.01|928.02|925.42|0
1727826000000|2024-10-01 23:40:00|930.21|927.61|930.61|928.01|931.21|928.61|929.81|927.21|0
1727826300000|2024-10-01 23:45:00|930.51|927.91|933.8|931.2|934.2|931.6|930.01|927.41|0
1727826600000|2024-10-01 23:50:00|933.6|931|931.21|928.61|933.6|931|930.81|928.21|0
1727826900000|2024-10-01 23:55:00|931.6|929|931.5|928.9|931.8|929.2|931.01|928.41|0
1727827200000|2024-10-02 00:00:00|932|929.4|935|932.4|935.6|933|931.2|928.6|0
1727827500000|2024-10-02 00:05:00|935.2|932.6|934.6|932|935.6|933|932.8|930.2|0
1727827800000|2024-10-02 00:10:00|934.8|932.2|936.29|933.69|936.4|933.8|933.8|931.2|0
1727828100000|2024-10-02 00:15:00|936.2|933.6|933.2|930.6|936.4|933.8|933|930.4|0
1727828400000|2024-10-02 00:20:00|933|930.4|932.99|930.39|933.79|931.19|931.8|929.2|0
1727828700000|2024-10-02 00:25:00|932.79|930.19|932.19|929.59|933.49|930.89|930.8|928.2|0
1727829000000|2024-10-02 00:30:00|931.69|929.29|934.04|931.64|934.04|931.64|929.84|927.44|0
1727829300000|2024-10-02 00:35:00|933.94|931.54|935.74|933.34|936.34|933.94|933.74|931.34|0
1727829600000|2024-10-02 00:40:00|935.94|933.54|938.34|935.94|939.14|936.74|935.74|933.34|0
1727829900000|2024-10-02 00:45:00|938.54|936.14|937.73|935.33|938.74|936.34|937.34|934.94|0
1727830200000|2024-10-02 00:50:00|937.93|935.53|934.94|932.54|938.13|935.73|933.74|931.34|0
1727830500000|2024-10-02 00:55:00|934.74|932.34|935.93|933.53|936.33|933.93|934.14|931.74|0
1727830800000|2024-10-02 01:00:00|936.13|933.73|937.13|934.73|937.33|934.93|935.53|933.13|0
1727831100000|2024-10-02 01:05:00|937.23|934.83|936.33|933.93|937.33|934.93|935.93|933.53|0
1727831400000|2024-10-02 01:10:00|936.13|933.73|936.33|933.93|936.62|934.22|935.82|933.42|0
1727831700000|2024-10-02 01:15:00|936.53|934.13|936.53|934.13|937.73|935.33|934.93|932.53|0
1727832000000|2024-10-02 01:20:00|936.73|934.33|936.92|934.52|937.93|935.53|936.53|934.13|0
1727832300000|2024-10-02 01:25:00|937.12|934.72|938.22|935.82|938.72|936.32|936.92|934.52|0
1727832600000|2024-10-02 01:30:00|938.32|935.92|941.52|939.12|941.72|939.32|938.12|935.72|0
1727832900000|2024-10-02 01:35:00|941.72|939.32|940.72|938.32|941.72|939.32|939.72|937.32|0
1727833200000|2024-10-02 01:40:00|940.52|938.12|938.72|936.32|940.52|938.12|938.32|935.92|0
1727833500000|2024-10-02 01:45:00|938.61|936.21|940.12|937.72|940.52|938.12|938.52|936.12|0
1727833800000|2024-10-02 01:50:00|940.32|937.92|940.92|938.52|941.32|938.92|939.72|937.32|0
1727834100000|2024-10-02 01:55:00|940.72|938.32|940.51|938.11|940.81|938.41|939.31|936.91|0
1727834400000|2024-10-02 02:00:00|940.71|938.31|941.71|939.31|941.91|939.51|940.11|937.71|0
1727834700000|2024-10-02 02:05:00|941.91|939.51|941.63|939.23|942.31|939.91|939.19|936.79|0
1727835000000|2024-10-02 02:10:00|941.43|939.03|940.41|938.01|941.43|939.03|939.81|937.41|0
1727835300000|2024-10-02 02:15:00|940.21|937.81|939.01|936.61|940.41|938.01|938.9|936.5|0
1727835600000|2024-10-02 02:20:00|938.81|936.41|938.6|936.2|938.81|936.41|937.6|935.2|0
1727835900000|2024-10-02 02:25:00|938.8|936.4|939|936.6|939.2|936.8|937.6|935.2|0
1727836200000|2024-10-02 02:30:00|938.9|936.5|937.6|935.2|939|936.6|937.2|934.8|0
1727836500000|2024-10-02 02:35:00|937.8|935.4|935.69|933.29|937.8|935.4|935.69|933.29|0
1727836800000|2024-10-02 02:40:00|935.8|933.4|935.6|933.2|936.6|934.2|935|932.6|0
1727837100000|2024-10-02 02:45:00|935.8|933.4|937.2|934.8|937.2|934.8|935.8|933.4|0
1727837400000|2024-10-02 02:50:00|937.29|934.89|937.19|934.79|938.09|935.69|936.39|933.99|0
1727837700000|2024-10-02 02:55:00|937.39|934.99|936.59|934.19|937.89|935.49|936.19|933.79|0
1727838000000|2024-10-02 03:00:00|936.39|933.99|936.19|933.79|936.79|934.39|935.99|933.59|0
1727838300000|2024-10-02 03:05:00|936.39|933.99|934.79|932.39|936.99|934.59|934.19|931.79|0
1727838600000|2024-10-02 03:10:00|934.59|932.19|934.79|932.39|934.88|932.48|932.79|930.39|0
1727838900000|2024-10-02 03:15:00|934.68|932.28|934.59|932.19|934.99|932.59|933.39|930.99|0
1727839200000|2024-10-02 03:20:00|934.48|932.08|933.19|930.79|934.59|932.19|933.19|930.79|0
1727839500000|2024-10-02 03:25:00|933.39|930.99|935.68|933.28|936.58|934.18|933.19|930.79|0
1727839800000|2024-10-02 03:30:00|935.58|933.18|937.78|935.38|937.88|935.48|935.58|933.18|0
1727840100000|2024-10-02 03:35:00|937.88|935.48|939.48|937.08|939.78|937.38|937.38|934.98|0
1727840400000|2024-10-02 03:40:00|939.58|937.18|938.98|936.58|939.58|937.18|938.38|935.98|0
1727840700000|2024-10-02 03:45:00|938.78|936.38|937.58|935.18|938.78|936.38|937.38|934.98|0
1727841000000|2024-10-02 03:50:00|937.38|934.98|938.98|936.58|939.38|936.98|937.38|934.98|0
1727841300000|2024-10-02 03:55:00|939.18|936.78|938.78|936.38|939.58|937.18|938.47|936.07|0
1727841600000|2024-10-02 04:00:00|938.98|936.58|938.17|935.77|939.18|936.78|938.17|935.77|0
1727841900000|2024-10-02 04:05:00|938.07|935.67|937.77|935.37|938.37|935.97|937.77|935.37|0
1727842200000|2024-10-02 04:10:00|937.67|935.27|937.77|935.37|937.97|935.57|937.57|935.17|0
1727842500000|2024-10-02 04:15:00|937.87|935.47|937.77|935.37|937.97|935.57|937.37|934.97|0
1727842800000|2024-10-02 04:20:00|938.17|935.77|936.77|934.37|938.37|935.97|936.37|933.97|0
1727843100000|2024-10-02 04:25:00|936.86|934.46|935.57|933.17|936.97|934.57|935.37|932.97|0
1727843400000|2024-10-02 04:30:00|935.37|932.97|932.06|929.66|935.37|932.97|931.17|928.77|0
1727843700000|2024-10-02 04:35:00|931.97|929.57|931.37|928.97|932.17|929.77|929.97|927.57|0
1727844000000|2024-10-02 04:40:00|931.57|929.17|932.56|930.16|932.96|930.56|930.97|928.57|0
1727844300000|2024-10-02 04:45:00|932.36|929.96|934.47|932.07|934.67|932.27|931.83|929.43|0
1727844600000|2024-10-02 04:50:00|934.27|931.87|933.07|930.67|935.26|932.86|933.07|930.67|0
1727844900000|2024-10-02 04:55:00|933.27|930.87|932.67|930.27|933.36|930.96|930.37|927.97|0
1727845200000|2024-10-02 05:00:00|932.47|930.07|933.86|931.46|934.06|931.66|931.67|929.27|0
1727845500000|2024-10-02 05:05:00|934.06|931.66|932.67|930.27|934.06|931.66|932.47|930.07|0
1727845800000|2024-10-02 05:10:00|932.86|930.46|931.87|929.47|933.86|931.46|931.67|929.27|0
1727846100000|2024-10-02 05:15:00|932.07|929.67|932.46|930.06|932.86|930.46|931.16|928.76|0
1727846400000|2024-10-02 05:20:00|932.16|929.76|929.27|926.87|932.16|929.76|928.88|926.48|0
1727846700000|2024-10-02 05:25:00|929.07|926.67|928.67|926.27|929.47|927.07|926.29|923.89|0
1727847000000|2024-10-02 05:30:00|928.48|926.08|926.68|924.28|928.67|926.27|926.38|923.98|0
1727847300000|2024-10-02 05:35:00|926.88|924.48|928.27|925.87|928.47|926.07|926.08|923.68|0
1727847600000|2024-10-02 05:40:00|928.07|925.67|928.57|926.17|928.67|926.27|927.28|924.88|0
1727847900000|2024-10-02 05:45:00|928.47|926.07|926.68|924.28|929.27|926.87|925.88|923.48|0
1727848200000|2024-10-02 05:50:00|926.48|924.08|923.69|921.29|926.97|924.57|923.69|921.29|0
1727848500000|2024-10-02 05:55:00|923.89|921.49|930.66|928.26|931.06|928.66|923.89|921.49|0
1727848800000|2024-10-02 06:00:00|930.86|928.46|929.06|926.66|931.45|929.05|928.27|925.87|0
1727849100000|2024-10-02 06:05:00|929.26|926.86|927.07|924.67|929.66|927.26|925.88|923.48|0
1727849400000|2024-10-02 06:10:00|926.87|924.47|929.06|926.66|929.06|926.66|925.48|923.08|0
1727849700000|2024-10-02 06:15:00|928.86|926.46|927.27|924.87|928.86|926.46|926.87|924.47|0
1727850000000|2024-10-02 06:20:00|927.07|924.67|925.67|923.27|927.16|924.76|925.67|923.27|0
1727850300000|2024-10-02 06:25:00|925.87|923.47|928.66|926.26|929.06|926.66|925.87|923.47|0
1727850600000|2024-10-02 06:30:00|928.75|926.35|927.8|925.4|928.75|926.35|925.71|923.31|0
1727850900000|2024-10-02 06:35:00|928|925.6|931.39|928.99|931.79|929.39|927.8|925.4|0
1727851200000|2024-10-02 06:40:00|931.08|928.68|930.39|927.99|931.59|929.19|930.39|927.99|0
1727851500000|2024-10-02 06:45:00|930.59|928.19|925.81|923.41|930.59|928.19|925.61|923.21|0
1727851800000|2024-10-02 06:50:00|926.01|923.61|928.99|926.59|929.29|926.89|926.01|923.61|0
1727852100000|2024-10-02 06:55:00|929.39|926.99|928.89|926.49|930.59|928.19|928.89|926.49|0
1727852400000|2024-10-02 07:00:00|929.19|926.79|931.78|929.38|932.78|930.38|929.19|926.79|0
1727852700000|2024-10-02 07:05:00|931.87|929.47|930.98|928.58|931.87|929.47|928.49|926.09|0
1727853000000|2024-10-02 07:10:00|930.38|927.98|929.68|927.28|931.27|928.87|925.8|923.4|0
1727853300000|2024-10-02 07:15:00|929.78|927.38|930.78|928.38|931.97|929.57|928.29|925.89|0
1727853600000|2024-10-02 07:20:00|930.58|928.18|927.59|925.19|930.78|928.38|926.2|923.8|0
1727853900000|2024-10-02 07:25:00|927.88|925.48|931.37|928.97|932.47|930.07|927.39|924.99|0
1727854200000|2024-10-02 07:30:00|931.57|929.17|931.97|929.57|934.56|932.16|931.57|929.17|0
1727854500000|2024-10-02 07:35:00|932.17|929.77|933.03|930.63|934.16|931.76|932.06|929.66|0
1727854800000|2024-10-02 07:40:00|933.14|930.74|934.93|932.53|935.13|932.73|932.04|929.64|0
1727855100000|2024-10-02 07:45:00|935.13|932.73|935.13|932.73|936.53|934.13|934.63|932.23|0
1727855400000|2024-10-02 07:50:00|935.33|932.93|934.93|932.53|935.53|933.13|933.93|931.53|0
1727855700000|2024-10-02 07:55:00|935.23|932.83|933.23|930.83|935.33|932.93|933.23|930.83|0
1727856000000|2024-10-02 08:00:00|933.13|930.73|933.93|931.53|934.13|931.73|929.74|927.34|0
1727856300000|2024-10-02 08:05:00|934.13|931.73|933.33|930.93|934.53|932.13|933.13|930.73|0
1727856600000|2024-10-02 08:10:00|933.73|931.33|932.73|930.33|934.53|932.13|932.53|930.13|0
1727856900000|2024-10-02 08:15:00|933.33|930.93|932.33|929.93|933.93|931.53|931.73|929.33|0
1727857200000|2024-10-02 08:20:00|932.13|929.73|934.22|931.82|934.92|932.52|932.02|929.62|0
1727857500000|2024-10-02 08:25:00|934.12|931.72|934.12|931.72|934.52|932.12|932.93|930.53|0
1727857800000|2024-10-02 08:30:00|934.02|931.62|935.52|933.12|936.12|933.72|933.92|931.52|0
1727858100000|2024-10-02 08:35:00|935.72|933.32|935.61|933.21|936.52|934.12|935.01|932.61|0
1727858400000|2024-10-02 08:40:00|935.52|933.12|933.32|930.92|935.52|933.12|932.42|930.02|0
1727858700000|2024-10-02 08:45:00|932.92|930.52|931.52|929.12|934.21|931.81|931.52|929.12|0
1727859000000|2024-10-02 08:50:00|931.12|928.72|933.72|931.32|934.12|931.72|931.12|928.72|0
1727859300000|2024-10-02 08:55:00|933.92|931.52|931.32|928.92|933.92|931.52|931.12|928.72|0
1727859600000|2024-10-02 09:00:00|931.52|929.12|929.32|926.92|931.72|929.32|928.53|926.13|0
1727859900000|2024-10-02 09:05:00|929.42|927.02|927.33|924.93|929.42|927.02|927.13|924.73|0
1727860200000|2024-10-02 09:10:00|927.13|924.73|927.53|925.13|928.53|926.13|926.93|924.53|0
1727860500000|2024-10-02 09:15:00|927.33|924.93|926.53|924.13|927.53|925.13|925.74|923.34|0
1727860800000|2024-10-02 09:20:00|926.93|924.53|925.14|922.74|927.03|924.63|924.34|921.94|0
1727861100000|2024-10-02 09:25:00|924.94|922.54|926.93|924.53|926.93|924.53|923.94|921.54|0
1727861400000|2024-10-02 09:30:00|927.13|924.73|927.72|925.32|928.92|926.52|927.13|924.73|0
1727861700000|2024-10-02 09:35:00|927.92|925.52|927.32|924.92|928.32|925.92|926.13|923.73|0
1727862000000|2024-10-02 09:40:00|927.52|925.12|926.42|924.02|927.52|925.12|926.13|923.73|0
1727862300000|2024-10-02 09:45:00|926.52|924.12|925.33|922.93|926.92|924.52|924.93|922.53|0
1727862600000|2024-10-02 09:50:00|925.13|922.73|924.13|921.73|925.13|922.73|921.95|919.55|0
1727862900000|2024-10-02 09:55:00|924.53|922.13|924.93|922.53|925.33|922.93|923.74|921.34|0
1727863200000|2024-10-02 10:00:00|924.73|922.33|921.15|918.75|924.73|922.33|921.15|918.75|0
1727863500000|2024-10-02 10:05:00|921.55|919.15|922.14|919.74|922.14|919.74|920.35|917.95|0
1727863800000|2024-10-02 10:10:00|922.54|920.14|920.57|918.17|922.74|920.34|918.92|916.52|0
1727864100000|2024-10-02 10:15:00|920.77|918.37|926.41|924.01|926.52|924.12|919.98|917.58|0
1727864400000|2024-10-02 10:20:00|927.31|924.91|926.12|923.72|927.31|924.91|925.62|923.22|0
1727864700000|2024-10-02 10:25:00|926.21|923.81|927.91|925.51|928.11|925.71|924.72|922.32|0
1727865000000|2024-10-02 10:30:00|928.11|925.71|932.49|930.09|932.49|930.09|928|925.6|0
1727865300000|2024-10-02 10:35:00|934.21|931.81|931.02|928.62|934.31|931.91|930.22|927.82|0
1727865600000|2024-10-02 10:40:00|931.22|928.82|930.62|928.22|931.42|929.02|929.62|927.22|0
1727865900000|2024-10-02 10:45:00|930.82|928.42|932.01|929.61|932.61|930.21|929.82|927.42|0
1727866200000|2024-10-02 10:50:00|932.21|929.81|932.61|930.21|934.4|932|932.21|929.81|0
1727866500000|2024-10-02 10:55:00|932.41|930.01|932.21|929.81|932.5|930.1|930.81|928.41|0
1727866800000|2024-10-02 11:00:00|932.81|930.41|931.01|928.61|932.81|930.41|930.01|927.61|0
1727867100000|2024-10-02 11:05:00|930.91|928.51|926.12|923.72|931.41|929.01|925.83|923.43|0
1727867400000|2024-10-02 11:10:00|926.03|923.63|930.41|928.01|930.5|928.1|925.83|923.43|0
1727867700000|2024-10-02 11:15:00|930.21|927.81|927.32|924.92|930.21|927.81|926.82|924.42|0
1727868000000|2024-10-02 11:20:00|926.82|924.42|929.11|926.71|930.01|927.61|926.22|923.82|0
1727868300000|2024-10-02 11:25:00|929.21|926.81|932.8|930.4|932.8|930.4|929.21|926.81|0
1727868600000|2024-10-02 11:30:00|932.6|930.2|932|929.6|932.8|930.4|929.81|927.41|0
1727868900000|2024-10-02 11:35:00|932.29|929.89|932.99|930.59|933.89|931.49|931.6|929.2|0
1727869200000|2024-10-02 11:40:00|933.19|930.79|932|929.6|933.79|931.39|931.8|929.4|0
1727869500000|2024-10-02 11:45:00|932.09|929.69|931.4|929|932.79|930.39|931.2|928.8|0
1727869800000|2024-10-02 11:50:00|931.09|928.69|927.21|924.81|931.09|928.69|927.21|924.81|0
1727870100000|2024-10-02 11:55:00|927.61|925.21|926.71|924.31|927.81|925.41|926.42|924.02|0
1727870400000|2024-10-02 12:00:00|926.61|924.21|927.9|925.5|928.01|925.61|926.22|923.82|0
1727870700000|2024-10-02 12:05:00|927.81|925.41|926.21|923.81|928.01|925.61|925.82|923.42|0
1727871000000|2024-10-02 12:10:00|926.01|923.61|928.1|925.7|930.09|927.69|925.82|923.42|0
1727871300000|2024-10-02 12:15:00|928.3|925.9|929.89|927.49|931.96|929.56|927.4|925|0
1727871600000|2024-10-02 12:20:00|929.79|927.39|928.79|926.39|933.58|931.18|928.79|926.39|0
1727871900000|2024-10-02 12:25:00|928.4|926|925.41|923.01|929.59|927.19|925.01|922.61|0
1727872200000|2024-10-02 12:30:00|925.61|923.21|928.59|926.19|928.59|926.19|925.01|922.61|0
1727872500000|2024-10-02 12:35:00|928.39|925.99|934.17|931.77|934.17|931.77|927.4|925|0
1727872800000|2024-10-02 12:40:00|934.27|931.87|934.77|932.37|937.17|934.77|933.97|931.57|0
1727873100000|2024-10-02 12:45:00|934.57|932.17|933.97|931.57|936.17|933.77|933.17|930.77|0
1727873400000|2024-10-02 12:50:00|934.37|931.97|935.77|933.37|935.97|933.57|933.37|930.97|0
1727873700000|2024-10-02 12:55:00|935.66|933.26|933.07|930.67|935.66|933.26|932.37|929.97|0
1727874000000|2024-10-02 13:00:00|933.66|931.26|930.97|928.57|934.17|931.77|929.38|926.98|0
1727874300000|2024-10-02 13:05:00|930.77|928.37|929.98|927.58|933.17|930.77|929.98|927.58|0
1727874600000|2024-10-02 13:10:00|930.18|927.78|931.77|929.37|931.97|929.57|929.98|927.58|0
1727874900000|2024-10-02 13:15:00|931.57|929.17|930.37|927.97|931.77|929.37|928.78|926.38|0
1727875200000|2024-10-02 13:20:00|930.17|927.77|928.98|926.58|931.17|928.77|928.67|926.27|0
1727875500000|2024-10-02 13:25:00|928.18|925.78|930.77|928.37|930.77|928.37|927.98|925.58|0
1727875800000|2024-10-02 13:30:00|930.86|928.46|923.7|921.3|930.86|928.46|921.41|919.01|0
1727876100000|2024-10-02 13:35:00|923.6|921.2|918.14|915.74|925.69|923.29|916.36|913.96|0
1727876400000|2024-10-02 13:40:00|918.74|916.34|913.09|910.69|918.74|916.34|911.6|909.2|0
1727876700000|2024-10-02 13:45:00|912.69|910.29|927.96|925.56|929.55|927.15|912.69|910.29|0
1727877000000|2024-10-02 13:50:00|928.36|925.96|928.75|926.35|930.87|928.47|925.66|923.26|0
1727877300000|2024-10-02 13:55:00|928.55|926.15|926.16|923.76|930.14|927.74|926.16|923.76|0
1727877600000|2024-10-02 14:00:00|926.96|924.56|931.33|928.93|935.72|933.32|925.56|923.16|0
1727877900000|2024-10-02 14:05:00|931.73|929.33|930.93|928.53|932.73|930.33|928.54|926.14|0
1727878200000|2024-10-02 14:10:00|931.13|928.73|933.32|930.92|935.12|932.72|930.73|928.33|0
1727878500000|2024-10-02 14:15:00|932.72|930.32|938.06|935.66|938.51|936.11|931.33|928.93|0
1727878800000|2024-10-02 14:20:00|938.46|936.06|928.86|926.46|940.61|938.21|928.46|926.06|0
1727879100000|2024-10-02 14:25:00|928.26|925.86|936.64|934.24|936.64|934.24|928.26|925.86|0
1727879400000|2024-10-02 14:30:00|936.04|933.64|937.83|935.43|940.83|938.43|933.44|931.04|0
1727879700000|2024-10-02 14:35:00|937.03|934.63|937.15|934.75|939.23|936.83|934.44|932.04|0
1727880000000|2024-10-02 14:40:00|936.95|934.55|939.15|936.75|940.35|937.95|936.95|934.55|0
1727880300000|2024-10-02 14:45:00|938.75|936.35|945.35|942.95|945.55|943.15|937.35|934.95|0
1727880600000|2024-10-02 14:50:00|945.55|943.15|935.13|932.73|945.55|943.15|934.73|932.33|0
1727880900000|2024-10-02 14:55:00|934.93|932.53|934.93|932.53|938.73|936.33|934.13|931.73|0
1727881200000|2024-10-02 15:00:00|934.53|932.13|940.73|938.33|941.53|939.13|933.53|931.13|0
1727881500000|2024-10-02 15:05:00|940.13|937.73|938.93|936.53|941.93|939.53|936.93|934.53|0
1727881800000|2024-10-02 15:10:00|938.73|936.33|939.93|937.53|941.93|939.53|936.91|934.51|0
1727882100000|2024-10-02 15:15:00|940.13|937.73|946.55|944.15|946.95|944.55|939.93|937.53|0
1727882400000|2024-10-02 15:20:00|946.34|943.94|941.98|939.58|946.75|944.35|940.13|937.73|0
1727882700000|2024-10-02 15:25:00|941.78|939.38|944.59|942.19|945.19|942.79|940.58|938.18|0
1727883000000|2024-10-02 15:30:00|944.99|942.59|945.86|943.46|947.46|945.06|943.65|941.25|0
1727883300000|2024-10-02 15:35:00|945.66|943.26|946.46|944.06|947.06|944.66|943.85|941.45|0
1727883600000|2024-10-02 15:40:00|946.26|943.86|947.86|945.46|947.86|945.46|945.25|942.85|0
1727883900000|2024-10-02 15:45:00|948.06|945.66|947.06|944.66|948.06|945.66|945.05|942.65|0
1727884200000|2024-10-02 15:50:00|947.26|944.86|944.65|942.25|947.86|945.46|942.84|940.44|0
1727884500000|2024-10-02 15:55:00|944.25|941.85|945.05|942.65|945.65|943.25|942.44|940.04|0
1727884800000|2024-10-02 16:00:00|945.25|942.85|945.65|943.25|946.65|944.25|944.44|942.04|0
1727885100000|2024-10-02 16:05:00|945.45|943.05|944.84|942.44|947.25|944.85|944.04|941.64|0
1727885400000|2024-10-02 16:10:00|945.04|942.64|945.64|943.24|947.05|944.65|945.04|942.64|0
1727885700000|2024-10-02 16:15:00|945.84|943.44|941.43|939.03|946.05|943.65|941.03|938.63|0
1727886000000|2024-10-02 16:20:00|941.23|938.83|943.89|941.49|944.64|942.24|939.63|937.23|0
1727886300000|2024-10-02 16:25:00|944.09|941.69|943.69|941.29|945.9|943.5|943.69|941.29|0
1727886600000|2024-10-02 16:30:00|943.89|941.49|939.08|936.68|943.89|941.49|939.08|936.68|0
1727886900000|2024-10-02 16:35:00|939.28|936.88|940.28|937.88|940.68|938.28|938.67|936.27|0
1727887200000|2024-10-02 16:40:00|940.48|938.08|938.87|936.47|940.48|938.08|938.27|935.87|0
1727887500000|2024-10-02 16:45:00|938.67|936.27|936.27|933.87|939.27|936.87|935.87|933.47|0
1727887800000|2024-10-02 16:50:00|935.87|933.47|936.67|934.27|937.47|935.07|935.27|932.87|0
1727888100000|2024-10-02 16:55:00|936.47|934.07|930.46|928.06|936.76|934.36|930.26|927.86|0
1727888400000|2024-10-02 17:00:00|930.26|927.86|932.51|930.11|933.46|931.06|930.26|927.86|0
1727888700000|2024-10-02 17:05:00|932.11|929.71|931.91|929.51|932.91|930.51|930.91|928.51|0
1727889000000|2024-10-02 17:10:00|931.71|929.31|932.3|929.9|933.3|930.9|929.91|927.51|0
1727889300000|2024-10-02 17:15:00|932.1|929.7|932.5|930.1|933.3|930.9|931.5|929.1|0
1727889600000|2024-10-02 17:20:00|932.2|929.8|931.5|929.1|933.7|931.3|931.1|928.7|0
1727889900000|2024-10-02 17:25:00|931.3|928.9|935.5|933.1|937.1|934.7|931.1|928.7|0
1727890200000|2024-10-02 17:30:00|934.7|932.3|929.7|927.3|935.5|933.1|929.7|927.3|0
1727890500000|2024-10-02 17:35:00|929.9|927.5|934.3|931.9|934.9|932.5|929.1|926.7|0
1727890800000|2024-10-02 17:40:00|934.5|932.1|933.29|930.89|935.3|932.9|932.1|929.7|0
1727891100000|2024-10-02 17:45:00|932.89|930.49|938.1|935.7|938.5|936.1|932.69|930.29|0
1727891400000|2024-10-02 17:50:00|938.3|935.9|939.3|936.9|939.9|937.5|938.1|935.7|0
1727891700000|2024-10-02 17:55:00|939.9|937.5|940.79|938.39|941.3|938.9|938.69|936.29|0
1727892000000|2024-10-02 18:00:00|940.3|937.9|940.9|938.5|942.7|940.3|940.3|937.9|0
1727892300000|2024-10-02 18:05:00|940.7|938.3|941.39|938.99|941.5|939.1|940.5|938.1|0
1727892600000|2024-10-02 18:10:00|941.3|938.9|939.47|937.07|941.9|939.5|939.26|936.86|0
1727892900000|2024-10-02 18:15:00|939.46|937.06|939.86|937.46|940.87|938.47|939.06|936.66|0
1727893200000|2024-10-02 18:20:00|939.66|937.26|936.65|934.25|939.86|937.46|936.65|934.25|0
1727893500000|2024-10-02 18:25:00|936.85|934.45|934.25|931.85|938.86|936.46|929.05|926.65|0
1727893800000|2024-10-02 18:30:00|934.05|931.65|936.45|934.05|937.05|934.65|932.34|929.94|0
1727894100000|2024-10-02 18:35:00|936.25|933.85|935.45|933.05|936.25|933.85|934.25|931.85|0
1727894400000|2024-10-02 18:40:00|935.25|932.85|938.32|935.92|938.52|936.12|935.25|932.85|0
1727894700000|2024-10-02 18:45:00|938.52|936.12|938.72|936.32|939.12|936.72|937.52|935.12|0
1727895000000|2024-10-02 18:50:00|939.32|936.92|937.91|935.51|939.52|937.12|936.91|934.51|0
1727895300000|2024-10-02 18:55:00|937.71|935.31|938.51|936.11|938.92|936.52|937.11|934.71|0
1727895600000|2024-10-02 19:00:00|938.31|935.91|937.67|935.27|938.92|936.52|936.06|933.66|0
1727895900000|2024-10-02 19:05:00|937.47|935.07|938.07|935.67|938.47|936.07|936.26|933.86|0
1727896200000|2024-10-02 19:10:00|938.27|935.87|938.47|936.07|938.88|936.48|937.27|934.87|0
1727896500000|2024-10-02 19:15:00|938.27|935.87|938.47|936.07|938.67|936.27|937.47|935.07|0
1727896800000|2024-10-02 19:20:00|938.67|936.27|937.87|935.47|939.48|937.08|937.06|934.66|0
1727897100000|2024-10-02 19:25:00|937.76|935.36|938.47|936.07|938.87|936.47|937.06|934.66|0
1727897400000|2024-10-02 19:30:00|938.67|936.27|937.06|934.66|938.67|936.27|935.65|933.25|0
1727897700000|2024-10-02 19:35:00|936.86|934.46|936.86|934.46|938.67|936.27|936.66|934.26|0
1727898000000|2024-10-02 19:40:00|937.06|934.66|938.06|935.66|938.87|936.47|935.25|932.85|0
1727898300000|2024-10-02 19:45:00|938.26|935.86|939.87|937.47|940.48|938.08|938.26|935.86|0
1727898600000|2024-10-02 19:50:00|939.27|936.87|936.65|934.25|939.47|937.07|936.25|933.85|0
1727898900000|2024-10-02 19:55:00|936.25|933.85|934.44|932.04|938.26|935.86|934.44|932.04|0
1727899200000|2024-10-02 20:00:00|934.24|931.84|937.15|934.75|937.45|935.05|933.84|931.44|0
1727899500000|2024-10-02 20:05:00|937.05|934.65|938.66|936.26|938.66|936.26|936.85|934.45|0
1727899800000|2024-10-02 20:10:00|938.55|936.15|939.26|936.86|939.66|937.26|938.26|935.86|0
1727900100000|2024-10-02 20:15:00|939.56|936.96|940.16|937.56|940.37|937.77|939.16|936.56|0
1727900400000|2024-10-02 20:20:00|940.36|937.76|940.97|938.37|941.37|938.77|939.96|937.36|0
1727900700000|2024-10-02 20:25:00|941.17|938.57|941.17|938.57|941.17|938.57|940.77|938.17|0
1727901000000|2024-10-02 20:30:00|941.37|938.77|941.37|938.77|941.37|938.77|940.97|938.37|0
1727901300000|2024-10-02 20:35:00|941.57|938.97|942.78|940.18|942.78|940.18|941.37|938.77|0
1727901600000|2024-10-02 20:40:00|942.98|940.38|944.18|941.58|945.19|942.59|942.98|940.38|0
1727901900000|2024-10-02 20:45:00|944.39|941.79|944.59|941.99|944.59|941.99|943.98|941.38|0
1727902200000|2024-10-02 20:50:00|944.38|941.78|944.58|941.98|944.79|942.19|943.98|941.38|0
1727902500000|2024-10-02 20:55:00|944.38|941.78|942.87|940.27|944.58|941.98|942.57|939.97|0
1727902800000|2024-10-02 21:00:00|942.89|940.29|942.66|940.06|943.1|940.5|942.62|940.02|0
1727903100000|2024-10-02 21:05:00|942.62|940.02|942.8|940.2|943.1|940.5|942.39|939.79|0
1727903400000|2024-10-02 21:10:00|942.74|940.14|943.07|940.47|943.33|940.73|942.53|939.93|0
1727903700000|2024-10-02 21:15:00|942.97|940.37|942.8|940.2|943.12|940.52|942.8|940.2|0
1727904000000|2024-10-02 21:20:00|942.95|940.35|942.65|940.05|942.95|940.35|942.65|940.05|0
1727904300000|2024-10-02 21:25:00|942.74|940.14|942.74|940.14|942.95|940.35|942.65|940.05|0
1727904600000|2024-10-02 21:30:00|942.68|940.08|942.68|940.08|942.7|940.1|942.68|940.08|0
1727904900000|2024-10-02 21:35:00|942.47|939.87|942.47|939.87|942.68|940.08|942.29|939.69|0
1727905200000|2024-10-02 21:40:00|942.52|939.92|942.17|939.57|942.56|939.96|942.17|939.57|0
1727905500000|2024-10-02 21:45:00|942.02|939.42|941.99|939.39|942.35|939.75|941.81|939.21|0
1727905800000|2024-10-02 21:50:00|942.05|939.45|942.05|939.45|942.05|939.45|942.05|939.45|0
1727906100000|2024-10-02 21:55:00|942.04|939.44|942.04|939.44|942.04|939.44|942.01|939.41|0
1727906400000|2024-10-02 22:00:00|942.65|940.05|943.15|940.55|943.15|940.55|940.63|938.03|0
1727906700000|2024-10-02 22:05:00|942.95|940.35|944.97|942.37|944.97|942.37|942.75|940.15|0
1727907000000|2024-10-02 22:10:00|944.86|942.26|943.55|940.95|944.97|942.37|942.95|940.35|0
1727907300000|2024-10-02 22:15:00|943.35|940.75|942.34|939.74|943.35|940.75|942.34|939.74|0
1727907600000|2024-10-02 22:20:00|942.14|939.54|942.14|939.54|942.34|939.74|941.74|939.14|0
1727907900000|2024-10-02 22:25:00|942.04|939.44|943.15|940.55|943.15|940.55|941.94|939.34|0
1727908200000|2024-10-02 22:30:00|943.04|940.44|942.34|939.74|943.04|940.44|941.94|939.34|0
1727908500000|2024-10-02 22:35:00|942.14|939.54|942.74|940.14|942.84|940.24|941.94|939.34|0
1727908800000|2024-10-02 22:40:00|942.64|940.04|941.94|939.34|942.74|940.14|941.73|939.13|0
1727909100000|2024-10-02 22:45:00|942.14|939.54|941.53|938.93|942.34|939.74|941.53|938.93|0
1727909400000|2024-10-02 22:50:00|941.93|939.33|941.93|939.33|942.13|939.53|941.73|939.13|0
1727909700000|2024-10-02 22:55:00|941.73|939.13|941.53|938.93|942.13|939.53|941.53|938.93|0
1727910000000|2024-10-02 23:00:00|941.33|938.73|940.92|938.32|941.62|939.02|939.72|937.12|0
1727910300000|2024-10-02 23:05:00|941.12|938.52|941.32|938.72|942.13|939.53|940.92|938.32|0
1727910600000|2024-10-02 23:10:00|941.53|938.93|941.73|939.13|942.73|940.13|941.53|938.93|0
1727910900000|2024-10-02 23:15:00|941.52|938.92|941.12|938.52|941.52|938.92|940.81|938.21|0
1727911200000|2024-10-02 23:20:00|940.92|938.32|940.11|937.51|940.92|938.32|939.11|936.51|0
1727911500000|2024-10-02 23:25:00|940.21|937.61|940.71|938.11|940.92|938.32|940.11|937.51|0
1727911800000|2024-10-02 23:30:00|940.51|937.91|941.32|938.72|941.32|938.72|940.31|937.71|0
1727912100000|2024-10-02 23:35:00|941.21|938.61|941.52|938.92|941.72|939.12|941.12|938.52|0
1727912400000|2024-10-02 23:40:00|941.72|939.12|942.12|939.52|942.22|939.62|941.41|938.81|0
1727912700000|2024-10-02 23:45:00|942.32|939.72|942.52|939.92|942.72|940.12|942.12|939.52|0
1727913000000|2024-10-02 23:50:00|942.32|939.72|942.72|940.12|942.72|940.12|941.92|939.32|0
1727913300000|2024-10-02 23:55:00|942.52|939.92|942.32|939.72|942.72|940.12|942.12|939.52|0
1727913600000|2024-10-03 00:00:00|942.12|939.52|938.69|936.09|942.32|939.72|938.69|936.09|0
1727913900000|2024-10-03 00:05:00|938.09|935.49|938.69|936.09|938.89|936.29|935.28|932.68|0
1727914200000|2024-10-03 00:10:00|938.89|936.29|936.08|933.48|938.89|936.29|936.08|933.48|0
1727914500000|2024-10-03 00:15:00|935.88|933.28|933.66|931.06|936.08|933.48|931.66|929.06|0
1727914800000|2024-10-03 00:20:00|933.87|931.27|935.27|932.67|935.47|932.87|933.06|930.46|0
1727915100000|2024-10-03 00:25:00|935.47|932.87|938.92|936.32|941.53|938.93|935.07|932.47|0
1727915400000|2024-10-03 00:30:00|937.62|935.22|939.22|936.82|940.22|937.82|937.62|935.22|0
1727915700000|2024-10-03 00:35:00|939.02|936.62|939.42|937.02|939.82|937.42|938.62|936.22|0
1727916000000|2024-10-03 00:40:00|939.62|937.22|938.62|936.22|939.62|937.22|938.02|935.62|0
1727916300000|2024-10-03 00:45:00|938.42|936.02|939.01|936.61|939.62|937.22|937.41|935.01|0
1727916600000|2024-10-03 00:50:00|939.21|936.81|938.01|935.61|939.51|937.11|937.81|935.41|0
1727916900000|2024-10-03 00:55:00|937.81|935.41|939.21|936.81|939.51|937.11|937.21|934.81|0
1727917200000|2024-10-03 01:00:00|939.41|937.01|941.01|938.61|941.21|938.81|939.01|936.61|0
1727917500000|2024-10-03 01:05:00|941.21|938.81|935.81|933.41|941.21|938.81|935.61|933.21|0
1727917800000|2024-10-03 01:10:00|935.61|933.21|936.81|934.41|938.01|935.61|935.61|933.21|0
1727918100000|2024-10-03 01:15:00|937.21|934.81|936.8|934.4|938.61|936.21|936.4|934|0
1727918400000|2024-10-03 01:20:00|937|934.6|937.2|934.8|937.8|935.4|936.6|934.2|0
1727918700000|2024-10-03 01:25:00|937|934.6|936|933.6|937.4|935|935|932.6|0
1727919000000|2024-10-03 01:30:00|936.2|933.8|933.8|931.4|936.4|934|933.6|931.2|0
1727919300000|2024-10-03 01:35:00|933.6|931.2|934.6|932.2|934.8|932.4|933.6|931.2|0
1727919600000|2024-10-03 01:40:00|934.8|932.4|933.4|931|934.8|932.4|932.8|930.4|0
1727919900000|2024-10-03 01:45:00|933.1|930.7|934.2|931.8|934.4|932|933|930.6|0
1727920200000|2024-10-03 01:50:00|934.4|932|935.59|933.19|935.79|933.39|933.8|931.4|0
1727920500000|2024-10-03 01:55:00|935.49|933.09|936.19|933.79|936.59|934.19|934.39|931.99|0
1727920800000|2024-10-03 02:00:00|936.39|933.99|934.99|932.59|936.59|934.19|934.99|932.59|0
1727921100000|2024-10-03 02:05:00|935.19|932.79|934.99|932.59|936.19|933.79|934.59|932.19|0
1727921400000|2024-10-03 02:10:00|934.79|932.39|934.19|931.79|935.39|932.99|933.79|931.39|0
1727921700000|2024-10-03 02:15:00|933.79|931.39|933.79|931.39|934.59|932.19|933.39|930.99|0
1727922000000|2024-10-03 02:20:00|933.99|931.59|935.78|933.38|936.38|933.98|933.99|931.59|0
1727922300000|2024-10-03 02:25:00|935.98|933.58|937.77|935.37|938.37|935.97|935.98|933.58|0
1727922600000|2024-10-03 02:30:00|937.87|935.47|937.37|934.97|938.57|936.17|937.17|934.77|0
1727922900000|2024-10-03 02:35:00|937.17|934.77|937.37|934.97|938.17|935.77|937.17|934.77|0
1727923200000|2024-10-03 02:40:00|937.17|934.77|936.77|934.37|937.57|935.17|936.37|933.97|0
1727923500000|2024-10-03 02:45:00|936.97|934.57|937.57|935.17|938.37|935.97|936.97|934.57|0
1727923800000|2024-10-03 02:50:00|937.37|934.97|935.37|932.97|937.37|934.97|934.97|932.57|0
1727924100000|2024-10-03 02:55:00|935.57|933.17|934.57|932.17|935.77|933.37|934.37|931.97|0
1727924400000|2024-10-03 03:00:00|934.77|932.37|934.17|931.77|935.37|932.97|934.17|931.77|0
1727924700000|2024-10-03 03:05:00|934.26|931.86|935.17|932.77|935.46|933.06|933.97|931.57|0
1727925000000|2024-10-03 03:10:00|935.37|932.97|937.16|934.76|937.36|934.96|934.97|932.57|0
1727925300000|2024-10-03 03:15:00|937.36|934.96|936.96|934.56|937.36|934.96|936.16|933.76|0
1727925600000|2024-10-03 03:20:00|937.06|934.66|936.96|934.56|937.36|934.96|936.76|934.36|0
1727925900000|2024-10-03 03:25:00|936.76|934.36|935.96|933.56|936.96|934.56|935.36|932.96|0
1727926200000|2024-10-03 03:30:00|936.56|934.16|934.66|932.26|936.56|934.16|934.56|932.16|0
1727926500000|2024-10-03 03:35:00|934.56|932.16|933.36|930.96|935.16|932.76|931.96|929.56|0
1727926800000|2024-10-03 03:40:00|933.56|931.16|932.76|930.36|933.76|931.36|931.86|929.46|0
1727927100000|2024-10-03 03:45:00|932.96|930.56|932.16|929.76|933.36|930.96|932.16|929.76|0
1727927400000|2024-10-03 03:50:00|932.36|929.96|931.96|929.56|932.45|930.05|931.76|929.36|0
1727927700000|2024-10-03 03:55:00|932.16|929.76|933.16|930.76|933.25|930.85|931.96|929.56|0
1727928000000|2024-10-03 04:00:00|932.96|930.56|933.35|930.95|933.55|931.15|932.75|930.35|0
1727928300000|2024-10-03 04:05:00|933.25|930.85|933.55|931.15|933.75|931.35|933.15|930.75|0
1727928600000|2024-10-03 04:10:00|933.35|930.95|933.55|931.15|933.95|931.55|933.35|930.95|0
1727928900000|2024-10-03 04:15:00|933.65|931.25|932.85|930.45|933.75|931.35|932.75|930.35|0
1727929200000|2024-10-03 04:20:00|932.95|930.55|933.35|930.95|933.55|931.15|932.65|930.25|0
1727929500000|2024-10-03 04:25:00|933.15|930.75|932.75|930.35|933.15|930.75|932.55|930.15|0
1727929800000|2024-10-03 04:30:00|932.84|930.44|933.14|930.74|933.35|930.95|932.64|930.24|0
1727930100000|2024-10-03 04:35:00|932.95|930.55|932.74|930.34|933.14|930.74|932.55|930.15|0
1727930400000|2024-10-03 04:40:00|932.94|930.54|932.14|929.74|932.94|930.54|931.75|929.35|0
1727930700000|2024-10-03 04:45:00|932.34|929.94|931.54|929.14|932.34|929.94|931.15|928.75|0
1727931000000|2024-10-03 04:50:00|931.35|928.95|931.54|929.14|931.74|929.34|931.14|928.74|0
1727931300000|2024-10-03 04:55:00|931.74|929.34|931.34|928.94|931.94|929.54|931.34|928.94|0
1727931600000|2024-10-03 05:00:00|931.54|929.14|932.14|929.74|932.54|930.14|931.34|928.94|0
1727931900000|2024-10-03 05:05:00|931.94|929.54|932.54|930.14|932.94|930.54|931.54|929.14|0
1727932200000|2024-10-03 05:10:00|932.43|930.03|932.34|929.94|932.93|930.53|931.74|929.34|0
1727932500000|2024-10-03 05:15:00|932.33|929.93|931.93|929.53|933.13|930.73|931.93|929.53|0
1727932800000|2024-10-03 05:20:00|932.13|929.73|932.13|929.73|932.73|930.33|931.93|929.53|0
1727933100000|2024-10-03 05:25:00|932.33|929.93|932.33|929.93|932.33|929.93|931.53|929.13|0
1727933400000|2024-10-03 05:30:00|932.53|930.13|932.93|930.53|933.53|931.13|931.93|929.53|0
1727933700000|2024-10-03 05:35:00|932.73|930.33|933.52|931.12|933.72|931.32|932.73|930.33|0
1727934000000|2024-10-03 05:40:00|933.72|931.32|931.53|929.13|934.12|931.72|931.33|928.93|0
1727934300000|2024-10-03 05:45:00|931.33|928.93|930.93|928.53|931.53|929.13|930.53|928.13|0
1727934600000|2024-10-03 05:50:00|931.13|928.73|930.53|928.13|932.32|929.92|930.53|928.13|0
1727934900000|2024-10-03 05:55:00|930.62|928.22|930.53|928.13|930.93|928.53|930.33|927.93|0
1727935200000|2024-10-03 06:00:00|930.13|927.73|931.52|929.12|931.52|929.12|929.93|927.53|0
1727935500000|2024-10-03 06:05:00|931.72|929.32|933.12|930.72|933.12|930.72|931.52|929.12|0
1727935800000|2024-10-03 06:10:00|933.32|930.92|931.92|929.52|933.72|931.32|931.72|929.32|0
1727936100000|2024-10-03 06:15:00|932.12|929.72|931.92|929.52|932.52|930.12|931.92|929.52|0
1727936400000|2024-10-03 06:20:00|932.12|929.72|931.92|929.52|932.32|929.92|931.32|928.92|0
1727936700000|2024-10-03 06:25:00|932.01|929.61|930.52|928.12|932.11|929.71|930.12|927.72|0
1727937000000|2024-10-03 06:30:00|930.92|928.52|931.31|928.91|931.51|929.11|930.32|927.92|0
1727937300000|2024-10-03 06:35:00|931.51|929.11|930.32|927.92|931.51|929.11|929.72|927.32|0
1727937600000|2024-10-03 06:40:00|930.12|927.72|933.31|930.91|933.31|930.91|930.12|927.72|0
1727937900000|2024-10-03 06:45:00|933.51|931.11|933.5|931.1|934.1|931.7|933.3|930.9|0
1727938200000|2024-10-03 06:50:00|933.6|931.2|935|932.6|935.5|933.1|933.5|931.1|0
1727938500000|2024-10-03 06:55:00|935.1|932.7|934.1|931.7|935.3|932.9|933.9|931.5|0
1727938800000|2024-10-03 07:00:00|933.9|931.5|933.9|931.5|933.9|931.5|931.9|929.5|0
1727939100000|2024-10-03 07:05:00|933.8|931.4|932.5|930.1|934.5|932.1|931.7|929.3|0
1727939400000|2024-10-03 07:10:00|932.7|930.3|928.91|926.51|932.7|930.3|928.31|925.91|0
1727939700000|2024-10-03 07:15:00|929.31|926.91|925.72|923.32|929.51|927.11|924.53|922.13|0
1727940000000|2024-10-03 07:20:00|925.92|923.52|926.02|923.62|928.51|926.11|924.73|922.33|0
1727940300000|2024-10-03 07:25:00|926.32|923.92|921.15|918.75|926.32|923.92|920.75|918.35|0
1727940600000|2024-10-03 07:30:00|920.55|918.15|918.96|916.56|920.75|918.35|917.57|915.17|0
1727940900000|2024-10-03 07:35:00|919.16|916.76|916.97|914.57|919.95|917.55|916.58|914.18|0
1727941200000|2024-10-03 07:40:00|917.07|914.67|917.57|915.17|919.16|916.76|915.39|912.99|0
1727941500000|2024-10-03 07:45:00|917.17|914.77|917.23|914.83|919.24|916.84|914.39|911.99|0
1727941800000|2024-10-03 07:50:00|917.03|914.63|917.51|915.11|918.9|916.5|913.55|911.15|0
1727942100000|2024-10-03 07:55:00|917.61|915.21|917.71|915.31|918.3|915.9|915.72|913.32|0
1727942400000|2024-10-03 08:00:00|917.91|915.51|920.88|918.48|923.07|920.67|917.91|915.51|0
1727942700000|2024-10-03 08:05:00|920.69|918.29|920.49|918.09|921.68|919.28|918.5|916.1|0
1727943000000|2024-10-03 08:10:00|920.68|918.28|921.18|918.78|921.28|918.88|918.3|915.9|0
1727943300000|2024-10-03 08:15:00|921.28|918.88|922.27|919.87|922.67|920.27|921.08|918.68|0
1727943600000|2024-10-03 08:20:00|922.47|920.07|922.07|919.67|922.47|920.07|920.68|918.28|0
1727943900000|2024-10-03 08:25:00|921.97|919.57|920.88|918.48|923.26|920.86|920.48|918.08|0
1727944200000|2024-10-03 08:30:00|920.68|918.28|920.48|918.08|921.67|919.27|920.08|917.68|0
1727944500000|2024-10-03 08:35:00|920.68|918.28|923.86|921.46|924.06|921.66|920.08|917.68|0
1727944800000|2024-10-03 08:40:00|923.66|921.26|924.65|922.25|925.25|922.85|923.26|920.86|0
1727945100000|2024-10-03 08:45:00|924.85|922.45|923.65|921.25|926.64|924.24|923.65|921.25|0
1727945400000|2024-10-03 08:50:00|923.85|921.45|923.85|921.45|924.65|922.25|922.66|920.26|0
1727945700000|2024-10-03 08:55:00|923.65|921.25|923.45|921.05|924.45|922.05|923.06|920.66|0
1727946000000|2024-10-03 09:00:00|923.65|921.25|921.66|919.26|924.25|921.85|921.66|919.26|0
1727946300000|2024-10-03 09:05:00|921.86|919.46|922.46|920.06|922.65|920.25|921.56|919.16|0
1727946600000|2024-10-03 09:10:00|922.55|920.15|925.24|922.84|925.44|923.04|922.55|920.15|0
1727946900000|2024-10-03 09:15:00|925.04|922.64|923.65|921.25|925.44|923.04|923.65|921.25|0
1727947200000|2024-10-03 09:20:00|923.84|921.44|925.63|923.23|925.83|923.43|923.65|921.25|0
1727947500000|2024-10-03 09:25:00|925.83|923.43|925.04|922.64|926.03|923.63|924.64|922.24|0
1727947800000|2024-10-03 09:30:00|925.23|922.83|926.23|923.83|926.23|923.83|925.04|922.64|0
1727948100000|2024-10-03 09:35:00|926.43|924.03|926.52|924.12|926.63|924.23|925.63|923.23|0
1727948400000|2024-10-03 09:40:00|926.43|924.03|925.03|922.63|926.63|924.23|924.83|922.43|0
1727948700000|2024-10-03 09:45:00|925.43|923.03|925.23|922.83|926.23|923.83|924.63|922.23|0
1727949000000|2024-10-03 09:50:00|925.43|923.03|923.24|920.84|925.43|923.03|923.24|920.84|0
1727949300000|2024-10-03 09:55:00|923.83|921.43|925.23|922.83|926.02|923.62|923.64|921.24|0
1727949600000|2024-10-03 10:00:00|925.03|922.63|926.22|923.82|926.82|924.42|925.03|922.63|0
1727949900000|2024-10-03 10:05:00|926.02|923.62|925.62|923.22|926.02|923.62|923.93|921.53|0
1727950200000|2024-10-03 10:10:00|925.42|923.02|923.23|920.83|925.62|923.22|923.03|920.63|0
1727950500000|2024-10-03 10:15:00|923.43|921.03|923.43|921.03|923.63|921.23|922.63|920.23|0
1727950800000|2024-10-03 10:20:00|923.23|920.83|926.02|923.62|926.02|923.62|923.13|920.73|0
1727951100000|2024-10-03 10:25:00|926.21|923.81|926.01|923.61|926.21|923.81|924.62|922.22|0
1727951400000|2024-10-03 10:30:00|925.81|923.41|926.81|924.41|927.01|924.61|925.81|923.41|0
1727951700000|2024-10-03 10:35:00|926.61|924.21|925.02|922.62|926.61|924.21|925.02|922.62|0
1727952000000|2024-10-03 10:40:00|924.82|922.42|924.81|922.41|925.41|923.01|924.42|922.02|0
1727952300000|2024-10-03 10:45:00|925.01|922.61|926.01|923.61|926.01|923.61|925.01|922.61|0
1727952600000|2024-10-03 10:50:00|925.9|923.5|928.2|925.8|928.4|926|925.9|923.5|0
1727952900000|2024-10-03 10:55:00|928|925.6|929.19|926.79|929.39|926.99|927.8|925.4|0
1727953200000|2024-10-03 11:00:00|929.59|927.19|931.61|929.21|933.88|931.48|929.59|927.19|0
1727953500000|2024-10-03 11:05:00|931.81|929.41|930.01|927.61|931.81|929.41|929.41|927.01|0
1727953800000|2024-10-03 11:10:00|930.21|927.81|929.21|926.81|930.21|927.81|929.21|926.81|0
1727954100000|2024-10-03 11:15:00|928.81|926.41|927.42|925.02|928.81|926.41|927.42|925.02|0
1727954400000|2024-10-03 11:20:00|927.62|925.22|929.81|927.41|929.81|927.41|927.42|925.02|0
1727954700000|2024-10-03 11:25:00|929.61|927.21|930.6|928.2|932|929.6|929.61|927.21|0
1727955000000|2024-10-03 11:30:00|930.41|928.01|930.8|928.4|931.6|929.2|929.81|927.41|0
1727955300000|2024-10-03 11:35:00|931|928.6|932.6|930.2|933|930.6|930.9|928.5|0
1727955600000|2024-10-03 11:40:00|931.8|929.4|933.99|931.59|934.19|931.79|931.4|929|0
1727955900000|2024-10-03 11:45:00|934.19|931.79|933.19|930.79|935.59|933.19|932.99|930.59|0
1727956200000|2024-10-03 11:50:00|932.99|930.59|933.99|931.59|934.19|931.79|932.79|930.39|0
1727956500000|2024-10-03 11:55:00|934.09|931.69|936.19|933.79|936.19|933.79|933.99|931.59|0
1727956800000|2024-10-03 12:00:00|935.99|933.59|934.39|931.99|936.79|934.39|934.19|931.79|0
1727957100000|2024-10-03 12:05:00|934.48|932.08|934.58|932.18|935.19|932.79|932.99|930.59|0
1727957400000|2024-10-03 12:10:00|934.78|932.38|934.38|931.98|936.38|933.98|934.08|931.68|0
1727957700000|2024-10-03 12:15:00|934.78|932.38|935.78|933.38|935.78|933.38|934.78|932.38|0
1727958000000|2024-10-03 12:20:00|935.98|933.58|933.78|931.38|936.18|933.78|932.98|930.58|0
1727958300000|2024-10-03 12:25:00|933.58|931.18|934.08|931.68|935.58|933.18|933.58|931.18|0
1727958600000|2024-10-03 12:30:00|933.88|931.48|933.78|931.38|939.27|936.87|933.78|931.38|0
1727958900000|2024-10-03 12:35:00|933.58|931.18|930.98|928.58|934.27|931.87|930.98|928.58|0
1727959200000|2024-10-03 12:40:00|930.58|928.18|932.58|930.18|933.98|931.58|929.59|927.19|0
1727959500000|2024-10-03 12:45:00|932.78|930.38|931.58|929.18|934.57|932.17|931.18|928.78|0
1727959800000|2024-10-03 12:50:00|931.38|928.98|930.38|927.98|931.58|929.18|929.38|926.98|0
1727960100000|2024-10-03 12:55:00|930.18|927.78|927.59|925.19|930.98|928.58|927.59|925.19|0
1727960400000|2024-10-03 13:00:00|927.99|925.59|928.78|926.38|928.78|926.38|926.39|923.99|0
1727960700000|2024-10-03 13:05:00|928.58|926.18|928.78|926.38|930.38|927.98|927.59|925.19|0
1727961000000|2024-10-03 13:10:00|928.48|926.08|927.1|924.7|928.48|926.08|926.59|924.19|0
1727961300000|2024-10-03 13:15:00|926.99|924.59|927.3|924.9|927.89|925.49|925.9|923.5|0
1727961600000|2024-10-03 13:20:00|927.49|925.09|927.69|925.29|928.29|925.89|925.7|923.3|0
1727961900000|2024-10-03 13:25:00|927.29|924.89|927.69|925.29|929.29|926.89|926.3|923.9|0
1727962200000|2024-10-03 13:30:00|928.29|925.89|933.48|931.08|933.48|931.08|926.49|924.09|0
1727962500000|2024-10-03 13:35:00|933.88|931.48|926.69|924.29|933.88|931.48|926.69|924.29|0
1727962800000|2024-10-03 13:40:00|926.89|924.49|926.79|924.39|931.08|928.68|924.9|922.5|0
1727963100000|2024-10-03 13:45:00|926.89|924.49|925.69|923.29|926.89|924.49|924.5|922.1|0
1727963400000|2024-10-03 13:50:00|925.49|923.09|927.71|925.31|928.31|925.91|923.23|920.83|0
1727963700000|2024-10-03 13:55:00|927.91|925.51|931.05|928.65|935.04|932.64|927.71|925.31|0
1727964000000|2024-10-03 14:00:00|929.45|927.05|942.06|939.66|942.76|940.36|929.45|927.05|0
1727964300000|2024-10-03 14:05:00|942.46|940.06|945.07|942.67|945.07|942.67|942.46|940.06|0
1727964600000|2024-10-03 14:10:00|944.67|942.27|932.65|930.25|946.48|944.08|926.06|923.66|0
1727964900000|2024-10-03 14:15:00|933.05|930.65|936.79|934.39|944.65|942.25|931.25|928.85|0
1727965200000|2024-10-03 14:20:00|935.99|933.59|926.53|922.69|937.59|935.19|923.54|919.7|0
1727965500000|2024-10-03 14:25:00|926.13|922.29|926.13|922.29|928.92|925.08|924.93|921.09|0
1727965800000|2024-10-03 14:30:00|926.33|922.49|937.12|933.28|938.16|934.32|921.32|917.48|0
1727966100000|2024-10-03 14:35:00|936.92|933.08|932.39|929.99|938.31|934.47|930.2|927.8|0
1727966400000|2024-10-03 14:40:00|932.19|929.79|923.85|921.45|934.59|932.19|919.45|917.05|0
1727966700000|2024-10-03 14:45:00|923.05|920.65|928.2|925.8|935.43|933.03|922.46|920.06|0
1727967000000|2024-10-03 14:50:00|929|926.6|935.86|933.46|937.85|935.45|928.8|926.4|0
1727967300000|2024-10-03 14:55:00|936.25|933.85|922.68|920.28|936.25|933.85|921.88|919.48|0
1727967600000|2024-10-03 15:00:00|922.48|920.08|922.24|919.84|925.7|923.3|921.05|918.65|0
1727967900000|2024-10-03 15:05:00|921.65|919.25|928.3|925.9|929.9|927.5|921.65|919.25|0
1727968200000|2024-10-03 15:10:00|928.1|925.7|927.7|925.3|928.1|925.7|923.93|921.53|0
1727968500000|2024-10-03 15:15:00|927.51|925.11|928.3|925.9|931.29|928.89|927.5|925.1|0
1727968800000|2024-10-03 15:20:00|928.1|925.7|932.88|930.48|934.27|931.87|927.7|925.3|0
1727969100000|2024-10-03 15:25:00|932.68|930.28|930.69|928.29|932.68|930.28|926.31|923.91|0
1727969400000|2024-10-03 15:30:00|930.88|928.48|934.45|932.05|935.64|933.24|930.49|928.09|0
1727969700000|2024-10-03 15:35:00|934.25|931.85|933.45|931.05|935.64|933.24|932.85|930.45|0
1727970000000|2024-10-03 15:40:00|933.65|931.25|938.64|936.24|940.24|937.84|933.65|931.25|0
1727970300000|2024-10-03 15:45:00|938.44|936.04|937.24|934.84|939.64|937.24|937.04|934.64|0
1727970600000|2024-10-03 15:50:00|937.64|935.24|940.03|937.63|942.03|939.63|937.64|935.24|0
1727970900000|2024-10-03 15:55:00|940.23|937.83|938.23|935.83|941.03|938.63|937.43|935.03|0
1727971200000|2024-10-03 16:00:00|938.03|935.63|937.23|934.83|939.03|936.63|937.23|934.83|0
1727971500000|2024-10-03 16:05:00|937.03|934.63|939.63|937.23|941.03|938.63|937.03|934.63|0
1727971800000|2024-10-03 16:10:00|939.72|937.32|940.43|938.03|942.71|940.31|938.83|936.43|0
1727972100000|2024-10-03 16:15:00|940.03|937.63|940.43|938.03|941.03|938.63|938.43|936.03|0
1727972400000|2024-10-03 16:20:00|940.23|937.83|942.03|939.63|943.04|940.64|939.63|937.23|0
1727972700000|2024-10-03 16:25:00|941.83|939.43|939.23|936.83|943.03|940.63|939.23|936.83|0
1727973000000|2024-10-03 16:30:00|939.43|937.03|936.57|934.17|939.43|937.03|934.22|931.82|0
1727973300000|2024-10-03 16:35:00|936.77|934.37|934.97|932.57|937.97|935.57|934.37|931.97|0
1727973600000|2024-10-03 16:40:00|934.77|932.37|929.83|927.43|934.97|932.57|927.64|925.24|0
1727973900000|2024-10-03 16:45:00|929.23|926.83|922.86|920.46|929.72|927.32|921.27|918.87|0
1727974200000|2024-10-03 16:50:00|923.26|920.86|919.68|917.28|923.66|921.26|917.7|915.3|0
1727974500000|2024-10-03 16:55:00|919.48|917.08|921.84|919.44|926.21|923.81|918.57|916.17|0
1727974800000|2024-10-03 17:00:00|921.64|919.24|916.43|914.03|921.64|919.24|914.9|912.5|0
1727975100000|2024-10-03 17:05:00|916.83|914.43|919.21|916.81|921|918.6|916.04|913.64|0
1727975400000|2024-10-03 17:10:00|918.42|916.02|918.61|916.21|921.39|918.99|917.62|915.22|0
1727975700000|2024-10-03 17:15:00|918.81|916.41|918.02|915.62|919.21|916.81|917.03|914.63|0
1727976000000|2024-10-03 17:20:00|917.82|915.42|923.67|921.27|926.51|924.11|917.82|915.42|0
1727976300000|2024-10-03 17:25:00|923.47|921.07|922.08|919.68|929.04|926.64|921.88|919.48|0
1727976600000|2024-10-03 17:30:00|921.88|919.48|927.45|925.05|928.04|925.64|921.88|919.48|0
1727976900000|2024-10-03 17:35:00|927.84|925.44|923.86|921.46|928.44|926.04|923.47|921.07|0
1727977200000|2024-10-03 17:40:00|923.66|921.26|924.46|922.06|925.06|922.66|919.1|916.7|0
1727977500000|2024-10-03 17:45:00|924.55|922.15|924.46|922.06|927.24|924.84|924.26|921.86|0
1727977800000|2024-10-03 17:50:00|923.46|921.06|924.43|922.03|925.25|922.85|923.46|921.06|0
1727978100000|2024-10-03 17:55:00|924.52|922.12|926.42|924.02|926.62|924.22|924.23|921.83|0
1727978400000|2024-10-03 18:00:00|926.02|923.62|926.02|923.62|927.21|924.81|924.03|921.63|0
1727978700000|2024-10-03 18:05:00|925.82|923.42|926.61|924.21|928.61|926.21|925.82|923.42|0
1727979000000|2024-10-03 18:10:00|926.81|924.41|926.81|924.41|928.21|925.81|926.01|923.61|0
1727979300000|2024-10-03 18:15:00|927.01|924.61|928.6|926.2|928.6|926.2|925.81|923.41|0
1727979600000|2024-10-03 18:20:00|928.4|926|926.01|923.61|929|926.6|922.23|919.83|0
1727979900000|2024-10-03 18:25:00|926.21|923.81|925.81|923.41|928|925.6|924.62|922.22|0
1727980200000|2024-10-03 18:30:00|925.61|923.21|925.61|923.21|925.61|923.21|923.52|921.12|0
1727980500000|2024-10-03 18:35:00|925.81|923.41|925.81|923.41|926.6|924.2|924.41|922.01|0
1727980800000|2024-10-03 18:40:00|926.4|924|926.2|923.8|927.4|925|926.01|923.61|0
1727981100000|2024-10-03 18:45:00|926.4|924|925.61|923.21|927.2|924.8|925.3|922.9|0
1727981400000|2024-10-03 18:50:00|925.6|923.2|926|923.6|927.8|925.4|925.01|922.61|0
1727981700000|2024-10-03 18:55:00|926.2|923.8|924.21|921.81|927.79|925.39|923.81|921.41|0
1727982000000|2024-10-03 19:00:00|922.82|920.42|923.41|921.01|923.81|921.41|921.42|919.02|0
1727982300000|2024-10-03 19:05:00|923.21|920.81|921.42|919.02|923.41|921.01|919.63|917.23|0
1727982600000|2024-10-03 19:10:00|921.02|918.62|921.8|919.4|922.6|920.2|918.24|915.84|0
1727982900000|2024-10-03 19:15:00|921.6|919.2|922.49|920.09|922.99|920.59|921|918.6|0
1727983200000|2024-10-03 19:20:00|922.59|920.19|923.6|921.2|925.18|922.78|922|919.6|0
1727983500000|2024-10-03 19:25:00|923.41|921.01|921.81|919.41|924.2|921.8|920.62|918.22|0
1727983800000|2024-10-03 19:30:00|921.61|919.21|924.4|922|924.99|922.59|921.22|918.82|0
1727984100000|2024-10-03 19:35:00|924.2|921.8|924.79|922.39|925.39|922.99|923.8|921.4|0
1727984400000|2024-10-03 19:40:00|924.99|922.59|922.59|920.19|924.99|922.59|922.5|920.1|0
1727984700000|2024-10-03 19:45:00|922.79|920.39|927.56|925.16|927.86|925.46|922.39|919.99|0
1727985000000|2024-10-03 19:50:00|927.96|925.56|928.95|926.55|930.55|928.15|924.97|922.57|0
1727985300000|2024-10-03 19:55:00|929.15|926.75|932.54|930.14|936.53|934.13|928.16|925.76|0
1727985600000|2024-10-03 20:00:00|932.94|930.54|934.33|931.93|934.34|931.94|932.54|930.14|0
1727985900000|2024-10-03 20:05:00|934.53|932.13|932.14|929.74|936.73|934.33|932.14|929.74|0
1727986200000|2024-10-03 20:10:00|932.34|929.94|933.93|931.53|934.73|932.33|932.34|929.94|0
1727986500000|2024-10-03 20:15:00|934.23|931.63|934.43|931.83|934.83|932.23|933.83|931.23|0
1727986800000|2024-10-03 20:20:00|934.63|932.03|934.03|931.43|934.83|932.23|933.83|931.23|0
1727987100000|2024-10-03 20:25:00|933.83|931.23|933.23|930.63|933.83|931.23|933.03|930.43|0
1727987400000|2024-10-03 20:30:00|932.23|929.63|931.63|929.03|932.23|929.63|931.23|928.63|0
1727987700000|2024-10-03 20:35:00|931.53|928.93|931.03|928.43|931.53|928.93|931.03|928.43|0
1727988000000|2024-10-03 20:40:00|930.83|928.23|930.23|927.63|931.13|928.53|929.84|927.24|0
1727988300000|2024-10-03 20:45:00|930.43|927.83|930.83|928.23|931.43|928.83|930.23|927.63|0
1727988600000|2024-10-03 20:50:00|930.63|928.03|931.43|928.83|931.43|928.83|930.63|928.03|0
1727988900000|2024-10-03 20:55:00|931.23|928.63|928.93|926.33|931.52|928.92|928.44|925.84|0
1727989200000|2024-10-03 21:00:00|929.41|926.81|929.58|926.98|929.85|927.25|929.41|926.81|0
1727989500000|2024-10-03 21:05:00|929.53|926.93|929.64|927.04|929.76|927.16|929.49|926.89|0
1727989800000|2024-10-03 21:10:00|929.67|927.07|930.23|927.63|930.23|927.63|929.67|927.07|0
1727990100000|2024-10-03 21:15:00|929.79|927.19|929.87|927.27|929.94|927.34|929.79|927.19|0
1727990400000|2024-10-03 21:20:00|929.82|927.22|929.73|927.13|929.82|927.22|929.52|926.92|0
1727990700000|2024-10-03 21:25:00|929.75|927.15|929.31|926.71|929.75|927.15|929.31|926.71|0
1727991000000|2024-10-03 21:30:00|929.28|926.68|929.37|926.77|929.37|926.77|929.28|926.68|0
1727991300000|2024-10-03 21:35:00|929.49|926.89|929.52|926.92|929.84|927.24|929.48|926.88|0
1727991600000|2024-10-03 21:40:00|929.6|927|929.43|926.83|929.81|927.21|929.43|926.83|0
1727991900000|2024-10-03 21:45:00|929.72|927.12|929.6|927|929.72|927.12|929.6|927|0
1727992200000|2024-10-03 21:50:00|929.34|926.74|929.19|926.59|929.36|926.76|928.9|926.3|0
1727992500000|2024-10-03 21:55:00|929.45|926.85|929.42|926.82|929.89|927.29|929.42|926.82|0
1727992800000|2024-10-03 22:00:00|929.91|927.31|927.62|925.02|929.91|927.31|927.52|924.92|0
1727993100000|2024-10-03 22:05:00|927.72|925.12|927.82|925.22|928.02|925.42|926.82|924.22|0
1727993400000|2024-10-03 22:10:00|927.91|925.31|927.31|924.71|928.02|925.42|927.31|924.71|0
1727993700000|2024-10-03 22:15:00|927.22|924.62|927.42|924.82|927.82|925.22|926.42|923.82|0
1727994000000|2024-10-03 22:20:00|927.62|925.02|928.41|925.81|928.41|925.81|927.62|925.02|0
1727994300000|2024-10-03 22:25:00|928.21|925.61|928.61|926.01|928.61|926.01|928.01|925.41|0
1727994600000|2024-10-03 22:30:00|929.01|926.41|931.09|928.49|931.09|928.49|928.81|926.21|0
1727994900000|2024-10-03 22:35:00|931|928.4|930.6|928|932.59|929.99|930.4|927.8|0
1727995200000|2024-10-03 22:40:00|930.8|928.2|931.79|929.19|931.79|929.19|930.8|928.2|0
1727995500000|2024-10-03 22:45:00|931.89|929.29|933.39|930.79|933.39|930.79|931.89|929.29|0
1727995800000|2024-10-03 22:50:00|933.59|930.99|934.19|931.59|934.98|932.38|933.59|930.99|0
1727996100000|2024-10-03 22:55:00|934.38|931.78|932.48|929.88|934.78|932.18|932.39|929.79|0
1727996400000|2024-10-03 23:00:00|932.59|929.99|932.79|930.19|933.48|930.88|932.39|929.79|0
1727996700000|2024-10-03 23:05:00|932.98|930.38|931.79|929.19|933.58|930.98|931.79|929.19|0
1727997000000|2024-10-03 23:10:00|931.99|929.39|933.18|930.58|933.38|930.78|931.68|929.08|0
1727997300000|2024-10-03 23:15:00|932.98|930.38|931.78|929.18|933.18|930.58|931.48|928.88|0
1727997600000|2024-10-03 23:20:00|931.58|928.98|929.79|927.19|931.98|929.38|929.79|927.19|0
1727997900000|2024-10-03 23:25:00|929.99|927.39|931.58|928.98|931.58|928.98|929.99|927.39|0
1727998200000|2024-10-03 23:30:00|931.78|929.18|931.58|928.98|932.98|930.38|930.58|927.98|0
1727998500000|2024-10-03 23:35:00|931.38|928.78|931.98|929.38|932.18|929.58|930.78|928.18|0
1727998800000|2024-10-03 23:40:00|932.18|929.58|931.78|929.18|932.38|929.78|931.18|928.58|0
1727999100000|2024-10-03 23:45:00|931.98|929.38|933.17|930.57|933.97|931.37|931.98|929.38|0
1727999400000|2024-10-03 23:50:00|933.37|930.77|932.57|929.97|933.37|930.77|931.57|928.97|0
1727999700000|2024-10-03 23:55:00|932.77|930.17|932.77|930.17|933.17|930.57|932.17|929.57|0
1728000000000|2024-10-04 00:00:00|932.57|929.97|931.37|928.77|933.17|930.57|931.37|928.77|0
1728000300000|2024-10-04 00:05:00|931.17|928.57|930.57|927.97|932.66|930.06|930.07|927.47|0
1728000600000|2024-10-04 00:10:00|930.77|928.17|931.57|928.97|932.77|930.17|930.47|927.87|0
1728000900000|2024-10-04 00:15:00|931.17|928.57|930.1|927.5|931.17|928.57|928.78|926.18|0
1728001200000|2024-10-04 00:20:00|929.9|927.3|930.39|927.79|930.5|927.9|929.3|926.7|0
1728001500000|2024-10-04 00:25:00|930.5|927.9|930.59|927.99|931.49|928.89|930.19|927.59|0
1728001800000|2024-10-04 00:30:00|930.79|928.19|930|927.6|930.79|928.39|929.4|927|0
1728002100000|2024-10-04 00:35:00|929.99|927.59|930.59|928.19|930.59|928.19|927.8|925.4|0
1728002400000|2024-10-04 00:40:00|930.49|928.09|928.8|926.4|930.49|928.09|928.6|926.2|0
1728002700000|2024-10-04 00:45:00|929|926.6|929.79|927.39|930.29|927.89|929|926.6|0
1728003000000|2024-10-04 00:50:00|929.69|927.29|930.99|928.59|931.18|928.78|929.69|927.29|0
1728003300000|2024-10-04 00:55:00|930.98|928.58|932.38|929.98|932.98|930.58|930.98|928.58|0
1728003600000|2024-10-04 01:00:00|932.58|930.18|932.18|929.78|932.98|930.58|931.78|929.38|0
1728003900000|2024-10-04 01:05:00|931.98|929.58|931.78|929.38|931.98|929.58|930.38|927.98|0
1728004200000|2024-10-04 01:10:00|931.98|929.58|930.98|928.58|932.18|929.78|930.78|928.38|0
1728004500000|2024-10-04 01:15:00|930.78|928.38|932.77|930.37|933.17|930.77|930.58|928.18|0
1728004800000|2024-10-04 01:20:00|932.97|930.57|935.36|932.96|935.56|933.16|931.57|929.17|0
1728005100000|2024-10-04 01:25:00|935.56|933.16|934.56|932.16|935.76|933.36|934.36|931.96|0
1728005400000|2024-10-04 01:30:00|934.16|931.76|932.97|930.57|934.76|932.36|932.57|930.17|0
1728005700000|2024-10-04 01:35:00|932.77|930.37|934.36|931.96|935.36|932.96|932.77|930.37|0
1728006000000|2024-10-04 01:40:00|934.16|931.76|938.15|935.75|938.35|935.95|934.06|931.66|0
1728006300000|2024-10-04 01:45:00|937.95|935.55|941.15|938.75|941.75|939.35|937.35|934.95|0
1728006600000|2024-10-04 01:50:00|940.95|938.55|942.15|939.75|942.75|940.35|940.95|938.55|0
1728006900000|2024-10-04 01:55:00|941.95|939.55|941.15|938.75|942.55|940.15|941.15|938.75|0
1728007200000|2024-10-04 02:00:00|941.35|938.95|940.74|938.34|941.94|939.54|940.74|938.34|0
1728007500000|2024-10-04 02:05:00|940.94|938.54|940.54|938.14|940.94|938.54|940.14|937.74|0
1728007800000|2024-10-04 02:10:00|940.74|938.34|940.74|938.34|941.54|939.14|940.74|938.34|0
1728008100000|2024-10-04 02:15:00|940.94|938.54|941.14|938.74|941.54|939.14|940.54|938.14|0
1728008400000|2024-10-04 02:20:00|940.94|938.54|942.34|939.94|944.14|941.74|940.74|938.34|0
1728008700000|2024-10-04 02:25:00|942.14|939.74|944.34|941.94|944.54|942.14|942.14|939.74|0
1728009000000|2024-10-04 02:30:00|944.03|941.63|943.34|940.94|944.03|941.63|942.63|940.23|0
1728009300000|2024-10-04 02:35:00|943.54|941.14|944.13|941.73|944.74|942.34|942.93|940.53|0
1728009600000|2024-10-04 02:40:00|944.33|941.93|943.13|940.73|944.33|941.93|942.73|940.33|0
1728009900000|2024-10-04 02:45:00|942.93|940.53|942.63|940.23|943.13|940.73|942.13|939.73|0
1728010200000|2024-10-04 02:50:00|942.53|940.13|939.93|937.53|942.73|940.33|939.33|936.93|0
1728010500000|2024-10-04 02:55:00|939.83|937.43|940.33|937.93|940.73|938.33|939.53|937.13|0
1728010800000|2024-10-04 03:00:00|940.13|937.73|939.33|936.93|940.42|938.02|939.13|936.73|0
1728011100000|2024-10-04 03:05:00|939.13|936.73|938.93|936.53|939.33|936.93|938.13|935.73|0
1728011400000|2024-10-04 03:10:00|939.13|936.73|939.72|937.32|940.52|938.12|939.13|936.73|0
1728011700000|2024-10-04 03:15:00|939.52|937.12|938.72|936.32|939.52|937.12|937.92|935.52|0
1728012000000|2024-10-04 03:20:00|938.62|936.22|938.22|935.82|939.12|936.72|937.92|935.52|0
1728012300000|2024-10-04 03:25:00|938.12|935.72|938.12|935.72|938.12|935.72|937.32|934.92|0
1728012600000|2024-10-04 03:30:00|938.32|935.92|936.72|934.32|938.62|936.22|936.62|934.22|0
1728012900000|2024-10-04 03:35:00|936.32|933.92|937.72|935.32|938.32|935.92|936.32|933.92|0
1728013200000|2024-10-04 03:40:00|937.61|935.21|936.12|933.72|937.61|935.21|935.92|933.52|0
1728013500000|2024-10-04 03:45:00|936.52|934.12|937.12|934.72|937.12|934.72|935.52|933.12|0
1728013800000|2024-10-04 03:50:00|937.01|934.61|936.32|933.92|937.32|934.92|936.12|933.72|0
1728014100000|2024-10-04 03:55:00|936.12|933.72|936.31|933.91|936.51|934.11|935.61|933.21|0
1728014400000|2024-10-04 04:00:00|936.12|933.72|937.11|934.71|937.11|934.71|935.72|933.32|0
1728014700000|2024-10-04 04:05:00|937.31|934.91|936.91|934.51|937.31|934.91|936.51|934.11|0
1728015000000|2024-10-04 04:10:00|937.01|934.61|936.71|934.31|937.31|934.91|936.71|934.31|0
1728015300000|2024-10-04 04:15:00|936.61|934.21|937.51|935.11|937.51|935.11|936.31|933.91|0
1728015600000|2024-10-04 04:20:00|937.31|934.91|937.31|934.91|937.51|935.11|936.11|933.71|0
1728015900000|2024-10-04 04:25:00|937.51|935.11|938.7|936.3|939.7|937.3|937.51|935.11|0
1728016200000|2024-10-04 04:30:00|938.5|936.1|938.9|936.5|939.1|936.7|937.9|935.5|0
1728016500000|2024-10-04 04:35:00|939.1|936.7|936.9|934.5|939.5|937.1|936.3|933.9|0
1728016800000|2024-10-04 04:40:00|936.7|934.3|934.9|932.5|936.9|934.5|934.31|931.91|0
1728017100000|2024-10-04 04:45:00|934.7|932.3|933.91|931.51|935.1|932.7|933.51|931.11|0
1728017400000|2024-10-04 04:50:00|933.8|931.4|934.8|932.4|935.3|932.9|933.71|931.31|0
1728017700000|2024-10-04 04:55:00|934.7|932.3|935.1|932.7|935.3|932.9|934.3|931.9|0
1728018000000|2024-10-04 05:00:00|935|932.6|935.39|932.99|935.9|933.5|934.6|932.2|0
1728018300000|2024-10-04 05:05:00|935.5|933.1|936.29|933.89|936.59|934.19|935.3|932.9|0
1728018600000|2024-10-04 05:10:00|936.49|934.09|936.49|934.09|936.89|934.49|935.89|933.49|0
1728018900000|2024-10-04 05:15:00|936.89|934.49|936.89|934.49|937.89|935.49|936.49|934.09|0
1728019200000|2024-10-04 05:20:00|937.19|934.79|937.69|935.29|938.09|935.69|937.09|934.69|0
1728019500000|2024-10-04 05:25:00|937.89|935.49|937.49|935.09|937.89|935.49|936.69|934.29|0
1728019800000|2024-10-04 05:30:00|937.69|935.29|935.89|933.49|937.89|935.49|935.69|933.29|0
1728020100000|2024-10-04 05:35:00|936.09|933.69|935.09|932.69|936.09|933.69|934.89|932.49|0
1728020400000|2024-10-04 05:40:00|934.98|932.58|937.08|934.68|937.28|934.88|934.69|932.29|0
1728020700000|2024-10-04 05:45:00|936.88|934.48|936.68|934.28|937.08|934.68|936.48|934.08|0
1728021000000|2024-10-04 05:50:00|936.48|934.08|936.78|934.38|937.08|934.68|934.69|932.29|0
1728021300000|2024-10-04 05:55:00|936.68|934.28|935.68|933.28|936.68|934.28|935.68|933.28|0
1728021600000|2024-10-04 06:00:00|935.88|933.48|935.28|932.88|935.88|933.48|934.88|932.48|0
1728021900000|2024-10-04 06:05:00|935.48|933.08|934.88|932.48|935.68|933.28|934.08|931.68|0
1728022200000|2024-10-04 06:10:00|935.08|932.68|934.88|932.48|935.28|932.88|934.28|931.88|0
1728022500000|2024-10-04 06:15:00|934.77|932.37|935.48|933.08|936.27|933.87|934.68|932.28|0
1728022800000|2024-10-04 06:20:00|935.67|933.27|935.87|933.47|936.07|933.67|935.27|932.87|0
1728023100000|2024-10-04 06:25:00|935.67|933.27|934.87|932.47|936.67|934.27|934.87|932.47|0
1728023400000|2024-10-04 06:30:00|934.67|932.27|934.87|932.47|935.27|932.87|934.27|931.87|0
1728023700000|2024-10-04 06:35:00|934.67|932.27|934.28|931.88|935.74|933.34|934.08|931.68|0
1728024000000|2024-10-04 06:40:00|934.48|932.08|934.07|931.67|934.67|932.27|933.77|931.37|0
1728024300000|2024-10-04 06:45:00|934.27|931.87|934.07|931.67|934.47|932.07|933.87|931.47|0
1728024600000|2024-10-04 06:50:00|933.87|931.47|932.87|930.47|934.07|931.67|931.68|929.28|0
1728024900000|2024-10-04 06:55:00|933.07|930.67|931.08|928.68|933.07|930.67|931.08|928.68|0
1728025200000|2024-10-04 07:00:00|930.68|928.28|930.88|928.48|931.48|929.08|928.49|926.09|0
1728025500000|2024-10-04 07:05:00|930.68|928.28|929.68|927.28|932.47|930.07|929.68|927.28|0
1728025800000|2024-10-04 07:10:00|929.88|927.48|934.66|932.26|935.06|932.66|929.68|927.28|0
1728026100000|2024-10-04 07:15:00|934.16|931.76|935.66|933.26|936.46|934.06|934.16|931.76|0
1728026400000|2024-10-04 07:20:00|935.56|933.16|937.46|935.06|937.86|935.46|934.66|932.26|0
1728026700000|2024-10-04 07:25:00|937.66|935.26|936.86|934.46|938.26|935.86|936.86|934.46|0
1728027000000|2024-10-04 07:30:00|937.26|934.86|937.15|934.75|937.86|935.46|936.06|933.66|0
1728027300000|2024-10-04 07:35:00|937.26|934.86|937.05|934.65|937.45|935.05|936.06|933.66|0
1728027600000|2024-10-04 07:40:00|937.15|934.75|937.75|935.35|938.05|935.65|935.35|932.95|0
1728027900000|2024-10-04 07:45:00|937.65|935.25|936.65|934.25|938.05|935.65|935.25|932.85|0
1728028200000|2024-10-04 07:50:00|936.45|934.05|940.05|937.65|940.05|937.65|936.45|934.05|0
1728028500000|2024-10-04 07:55:00|940.25|937.85|938.85|936.45|940.25|937.85|938.45|936.05|0
1728028800000|2024-10-04 08:00:00|938.74|936.34|939.05|936.65|940.25|937.85|938.45|936.05|0
1728029100000|2024-10-04 08:05:00|938.65|936.25|934.25|931.85|938.85|936.45|934.05|931.65|0
1728029400000|2024-10-04 08:10:00|934.65|932.25|935.05|932.65|935.25|932.85|933.65|931.25|0
1728029700000|2024-10-04 08:15:00|934.85|932.45|936.34|933.94|936.64|934.24|934.25|931.85|0
1728030000000|2024-10-04 08:20:00|935.64|933.24|937.24|934.84|938.44|936.04|935.64|933.24|0
1728030300000|2024-10-04 08:25:00|937.04|934.64|936.04|933.64|937.64|935.24|936.04|933.64|0
1728030600000|2024-10-04 08:30:00|936.64|934.24|935.64|933.24|937.24|934.84|934.84|932.44|0
1728030900000|2024-10-04 08:35:00|936.04|933.64|936.24|933.84|937.24|934.84|935.64|933.24|0
1728031200000|2024-10-04 08:40:00|936.44|934.04|937.83|935.43|938.93|936.53|936.44|934.04|0
1728031500000|2024-10-04 08:45:00|937.63|935.23|936.43|934.03|938.23|935.83|934.24|931.84|0
1728031800000|2024-10-04 08:50:00|936.63|934.23|935.63|933.23|937.43|935.03|935.43|933.03|0
1728032100000|2024-10-04 08:55:00|935.53|933.13|933.84|931.44|935.53|933.13|933.64|931.24|0
1728032400000|2024-10-04 09:00:00|933.64|931.24|934.83|932.43|935.43|933.03|933.64|931.24|0
1728032700000|2024-10-04 09:05:00|935.03|932.63|936.63|934.23|937.03|934.63|934.83|932.43|0
1728033000000|2024-10-04 09:10:00|936.83|934.43|935.03|932.63|936.92|934.52|934.83|932.43|0
1728033300000|2024-10-04 09:15:00|934.92|932.52|935.23|932.83|935.63|933.23|934.03|931.63|0
1728033600000|2024-10-04 09:20:00|935.32|932.92|934.83|932.43|935.43|933.03|934.43|932.03|0
1728033900000|2024-10-04 09:25:00|934.63|932.23|935.82|933.42|936.22|933.82|933.63|931.23|0
1728034200000|2024-10-04 09:30:00|935.62|933.22|936.62|934.22|937.62|935.22|935.22|932.82|0
1728034500000|2024-10-04 09:35:00|936.82|934.42|935.82|933.42|936.82|934.42|935.32|932.92|0
1728034800000|2024-10-04 09:40:00|935.92|933.52|936.82|934.42|937.42|935.02|935.72|933.32|0
1728035100000|2024-10-04 09:45:00|937.02|934.62|936.82|934.42|937.42|935.02|936.22|933.82|0
1728035400000|2024-10-04 09:50:00|936.91|934.51|938.41|936.01|938.81|936.41|936.11|933.71|0
1728035700000|2024-10-04 09:55:00|938.61|936.21|939.71|937.31|939.81|937.41|938.41|936.01|0
1728036000000|2024-10-04 10:00:00|940.61|938.21|940.81|938.41|942.61|940.21|939.41|937.01|0
1728036300000|2024-10-04 10:05:00|941.01|938.61|941.61|939.21|942.01|939.61|940.61|938.21|0
1728036600000|2024-10-04 10:10:00|941.71|939.31|942.72|940.32|943.95|941.55|941.71|939.31|0
1728036900000|2024-10-04 10:15:00|942.52|940.12|942.72|940.32|944.52|942.12|942.52|940.12|0
1728037200000|2024-10-04 10:20:00|942.92|940.52|942.52|940.12|943.72|941.32|942.32|939.92|0
1728037500000|2024-10-04 10:25:00|942.72|940.32|942.51|940.11|943.32|940.92|942.11|939.71|0
1728037800000|2024-10-04 10:30:00|942.71|940.31|943.51|941.11|943.71|941.31|942.71|940.31|0
1728038100000|2024-10-04 10:35:00|943.21|940.81|944.51|942.11|945.72|943.32|943.11|940.71|0
1728038400000|2024-10-04 10:40:00|944.71|942.31|944.31|941.91|944.92|942.52|944.01|941.61|0
1728038700000|2024-10-04 10:45:00|944.11|941.71|941.51|939.11|944.31|941.91|941.51|939.11|0
1728039000000|2024-10-04 10:50:00|941.6|939.2|941.91|939.51|942.31|939.91|941.31|938.91|0
1728039300000|2024-10-04 10:55:00|942.11|939.71|941.5|939.1|942.11|939.71|941.3|938.9|0
1728039600000|2024-10-04 11:00:00|941.1|938.7|943.71|941.31|944.51|942.11|940.7|938.3|0
1728039900000|2024-10-04 11:05:00|943.51|941.11|943.3|940.9|943.71|941.31|942.1|939.7|0
1728040200000|2024-10-04 11:10:00|943.5|941.1|943.7|941.3|944.1|941.7|942.7|940.3|0
1728040500000|2024-10-04 11:15:00|943.9|941.5|946.11|943.71|946.71|944.31|943.9|941.5|0
1728040800000|2024-10-04 11:20:00|946.31|943.91|946.31|943.91|946.91|944.51|944.9|942.5|0
1728041100000|2024-10-04 11:25:00|946.51|944.11|946.3|943.9|946.51|944.11|945.5|943.1|0
1728041400000|2024-10-04 11:30:00|946.71|944.31|945.9|943.5|947.51|945.11|945.5|943.1|0
1728041700000|2024-10-04 11:35:00|945.7|943.3|944.9|942.5|946.1|943.7|944.3|941.9|0
1728042000000|2024-10-04 11:40:00|945.3|942.9|944.9|942.5|946.1|943.7|944.7|942.3|0
1728042300000|2024-10-04 11:45:00|945.1|942.7|945.7|943.3|945.7|943.3|944.29|941.89|0
1728042600000|2024-10-04 11:50:00|945.5|943.1|944.69|942.29|946.5|944.1|944.69|942.29|0
1728042900000|2024-10-04 11:55:00|944.29|941.89|945.68|943.28|946.16|943.76|944.09|941.69|0
1728043200000|2024-10-04 12:00:00|945.48|943.08|945.28|942.88|946.29|943.89|944.48|942.08|0
1728043500000|2024-10-04 12:05:00|945.08|942.68|943.88|941.48|945.48|943.08|943.28|940.88|0
1728043800000|2024-10-04 12:10:00|943.77|941.37|945.28|942.88|945.48|943.08|943.28|940.88|0
1728044100000|2024-10-04 12:15:00|944.88|942.48|946.28|943.88|946.38|943.98|944.48|942.08|0
1728044400000|2024-10-04 12:20:00|946.08|943.68|946.28|943.88|947.48|945.08|943.67|941.27|0
1728044700000|2024-10-04 12:25:00|946.08|943.68|948.89|946.49|948.89|946.49|945.68|943.28|0
1728045000000|2024-10-04 12:30:00|947.38|944.98|953.09|950.69|963.27|960.87|947.25|944.85|0
1728045300000|2024-10-04 12:35:00|953.29|950.89|963.27|960.87|965.88|963.48|953.29|950.89|0
1728045600000|2024-10-04 12:40:00|963.97|961.57|966.29|963.89|968.52|966.12|961.25|958.85|0
1728045900000|2024-10-04 12:45:00|967.1|964.7|971.55|969.15|972.36|969.96|966.7|964.3|0
1728046200000|2024-10-04 12:50:00|971.75|969.35|974.39|971.99|975.81|973.41|970.74|968.34|0
1728046500000|2024-10-04 12:55:00|973.98|971.58|976.21|973.81|976.62|974.22|973.37|970.97|0
1728046800000|2024-10-04 13:00:00|976.41|974.01|975.4|973|978.64|976.24|974.99|972.59|0
1728047100000|2024-10-04 13:05:00|975.6|973.2|974.38|971.98|975.8|973.4|973.77|971.37|0
1728047400000|2024-10-04 13:10:00|974.59|972.19|974.38|971.98|974.99|972.59|973.17|970.77|0
1728047700000|2024-10-04 13:15:00|974.58|972.18|974.58|972.18|978.59|976.19|974.38|971.98|0
1728048000000|2024-10-04 13:20:00|974.69|972.29|970.84|968.44|974.69|972.29|970.43|968.03|0
1728048300000|2024-10-04 13:25:00|970.73|968.33|972.45|970.05|973.87|971.47|969.62|967.22|0
1728048600000|2024-10-04 13:30:00|972.25|969.85|969.62|967.22|973.06|970.66|965.78|963.38|0
1728048900000|2024-10-04 13:35:00|970.63|968.23|968.61|966.21|974.68|972.28|963.76|961.36|0
1728049200000|2024-10-04 13:40:00|969.42|967.02|968|965.6|972.45|970.05|967.39|964.99|0
1728049500000|2024-10-04 13:45:00|968.4|966|970.12|967.72|971.44|969.04|968.4|966|0
1728049800000|2024-10-04 13:50:00|970.02|967.62|961.33|958.93|971.03|968.63|961.33|958.93|0
1728050100000|2024-10-04 13:55:00|961.74|959.34|953.68|951.28|963.75|961.35|952.07|949.67|0
1728050400000|2024-10-04 14:00:00|953.48|951.08|957.55|955.15|959.36|956.96|950.59|948.19|0
1728050700000|2024-10-04 14:05:00|957.35|954.95|946.69|944.29|961.58|959.18|945.28|942.88|0
1728051000000|2024-10-04 14:10:00|946.08|943.68|951.19|948.79|951.59|949.19|941.74|939.34|0
1728051300000|2024-10-04 14:15:00|950.59|948.19|956.62|954.22|960.25|957.85|949.18|946.78|0
1728051600000|2024-10-04 14:20:00|956.42|954.02|946.57|944.17|956.42|954.02|944.66|942.26|0
1728051900000|2024-10-04 14:25:00|946.77|944.37|942.56|940.16|949.18|946.78|939.15|936.75|0
1728052200000|2024-10-04 14:30:00|940.95|938.55|941.55|939.15|943.16|940.76|938.35|935.95|0
1728052500000|2024-10-04 14:35:00|940.95|938.55|938.95|936.55|944.05|941.65|937.35|934.95|0
1728052800000|2024-10-04 14:40:00|939.15|936.75|946.36|943.96|946.86|944.46|938.75|936.35|0
1728053100000|2024-10-04 14:45:00|947.16|944.76|946.16|943.76|947.97|945.57|942.35|939.95|0
1728053400000|2024-10-04 14:50:00|945.96|943.56|948.76|946.36|951.78|949.38|945.64|943.24|0
1728053700000|2024-10-04 14:55:00|949.06|946.66|951.78|949.38|951.98|949.58|947.76|945.36|0
1728054000000|2024-10-04 15:00:00|952.28|949.88|953.99|951.59|955.8|953.4|951.98|949.58|0
1728054300000|2024-10-04 15:05:00|954.19|951.79|954.39|951.99|957.41|955.01|954.19|951.79|0
1728054600000|2024-10-04 15:10:00|954.89|952.49|948.88|946.48|956.2|953.8|948.88|946.48|0
1728054900000|2024-10-04 15:15:00|948.47|946.07|949.88|947.48|952.49|950.09|947.07|944.67|0
1728055200000|2024-10-04 15:20:00|949.68|947.28|943.45|941.05|949.68|947.28|940.65|938.25|0
1728055500000|2024-10-04 15:25:00|943.25|940.85|942.14|939.74|943.54|941.14|939.13|936.73|0
1728055800000|2024-10-04 15:30:00|942.34|939.94|942.94|940.54|943.14|940.74|938.53|936.13|0
1728056100000|2024-10-04 15:35:00|942.54|940.14|944.54|942.14|944.54|942.14|942.54|940.14|0
1728056400000|2024-10-04 15:40:00|944.14|941.74|946.95|944.55|949.76|947.36|944.14|941.74|0
1728056700000|2024-10-04 15:45:00|946.75|944.35|944.54|942.14|947.15|944.75|942.73|940.33|0
1728057000000|2024-10-04 15:50:00|944.34|941.94|952.16|949.76|952.77|950.37|944.14|941.74|0
1728057300000|2024-10-04 15:55:00|952.57|950.17|955.76|953.36|956.06|953.66|952.06|949.66|0
1728057600000|2024-10-04 16:00:00|956.57|954.17|957.78|955.38|959.19|956.79|956.37|953.97|0
1728057900000|2024-10-04 16:05:00|957.98|955.58|950.52|948.12|958.58|956.18|950.32|947.92|0
1728058200000|2024-10-04 16:10:00|950.92|948.52|951.93|949.53|954.15|951.75|950.52|948.12|0
1728058500000|2024-10-04 16:15:00|951.73|949.33|954.55|952.15|954.55|952.15|951.33|948.93|0
1728058800000|2024-10-04 16:20:00|954.34|951.94|951.12|948.72|955.15|952.75|950.92|948.52|0
1728059100000|2024-10-04 16:25:00|950.52|948.12|951.32|948.92|952.13|949.73|948.71|946.31|0
1728059400000|2024-10-04 16:30:00|950.92|948.52|952.73|950.33|953.74|951.34|949.31|946.91|0
1728059700000|2024-10-04 16:35:00|953.13|950.73|961.9|959.5|963.62|961.22|953.13|950.73|0
1728060000000|2024-10-04 16:40:00|962.21|959.81|964.23|961.83|965.04|962.64|959.58|957.18|0
1728060300000|2024-10-04 16:45:00|964.03|961.63|963.22|960.82|965.44|963.04|962.81|960.41|0
1728060600000|2024-10-04 16:50:00|963.62|961.22|960.79|958.39|963.92|961.52|958.57|956.17|0
1728060900000|2024-10-04 16:55:00|960.99|958.59|961.6|959.2|963.62|961.22|960.39|957.99|0
1728061200000|2024-10-04 17:00:00|961.8|959.4|961.6|959.2|962.2|959.8|959.98|957.58|0
1728061500000|2024-10-04 17:05:00|961.19|958.79|958.97|956.57|961.8|959.4|958.97|956.57|0
1728061800000|2024-10-04 17:10:00|959.37|956.97|963.21|960.81|963.21|960.81|958.97|956.57|0
1728062100000|2024-10-04 17:15:00|963.01|960.61|964.83|962.43|964.83|962.43|963.01|960.61|0
1728062400000|2024-10-04 17:20:00|965.03|962.63|963.81|961.41|966.04|963.64|963.81|961.41|0
1728062700000|2024-10-04 17:25:00|964.02|961.62|961.79|959.39|965.03|962.63|961.79|959.39|0
1728063000000|2024-10-04 17:30:00|961.99|959.59|960.98|958.58|964.62|962.22|960.78|958.38|0
1728063300000|2024-10-04 17:35:00|960.78|958.38|957.24|954.84|961.38|958.98|950.09|947.69|0
1728063600000|2024-10-04 17:40:00|957.35|954.95|965.63|963.23|965.83|963.43|957.24|954.84|0
1728063900000|2024-10-04 17:45:00|965.43|963.03|961.58|959.18|965.43|963.03|961.38|958.98|0
1728064200000|2024-10-04 17:50:00|961.38|958.98|958.15|955.75|962.19|959.79|957.14|954.74|0
1728064500000|2024-10-04 17:55:00|958.35|955.95|954.63|952.23|958.55|956.15|954.02|951.62|0
1728064800000|2024-10-04 18:00:00|955.03|952.63|954.83|952.43|957.25|954.85|954.22|951.82|0
1728065100000|2024-10-04 18:05:00|955.03|952.63|957.25|954.85|958.25|955.85|954.02|951.62|0
1728065400000|2024-10-04 18:10:00|957.45|955.05|955.23|952.83|957.65|955.25|954.02|951.62|0
1728065700000|2024-10-04 18:15:00|954.83|952.43|957.24|954.84|957.45|955.05|952.42|950.02|0
1728066000000|2024-10-04 18:20:00|957.34|954.94|959.86|957.46|960.47|958.07|957.24|954.84|0
1728066300000|2024-10-04 18:25:00|960.06|957.66|960.76|958.36|961.47|959.07|958.85|956.45|0
1728066600000|2024-10-04 18:30:00|961.07|958.67|961.88|959.48|962.28|959.88|959.25|956.85|0
1728066900000|2024-10-04 18:35:00|961.87|959.47|961.47|959.07|962.48|960.08|960.26|957.86|0
1728067200000|2024-10-04 18:40:00|961.57|959.17|961.47|959.07|962.88|960.48|960.66|958.26|0
1728067500000|2024-10-04 18:45:00|961.67|959.27|963.28|960.88|963.28|960.88|961.07|958.67|0
1728067800000|2024-10-04 18:50:00|963.48|961.08|964.29|961.89|967.12|964.72|963.48|961.08|0
1728068100000|2024-10-04 18:55:00|964.49|962.09|967.12|964.72|967.12|964.72|964.29|961.89|0
1728068400000|2024-10-04 19:00:00|966.71|964.31|965.1|962.7|966.71|964.31|964.09|961.69|0
1728068700000|2024-10-04 19:05:00|965.3|962.9|966.31|963.91|966.91|964.51|965.3|962.9|0
1728069000000|2024-10-04 19:10:00|966.4|964|966.3|963.9|967.52|965.12|965.7|963.3|0
1728069300000|2024-10-04 19:15:00|966.1|963.7|967.11|964.71|967.31|964.91|964.89|962.49|0
1728069600000|2024-10-04 19:20:00|967.31|964.91|971.15|968.75|971.76|969.36|966.71|964.31|0
1728069900000|2024-10-04 19:25:00|971.36|968.96|971.56|969.16|972.57|970.17|969.13|966.73|0
1728070200000|2024-10-04 19:30:00|971.36|968.96|976.01|973.61|977.03|974.63|970.34|967.94|0
1728070500000|2024-10-04 19:35:00|976.21|973.81|975.2|972.8|976.21|973.81|973.78|971.38|0
1728070800000|2024-10-04 19:40:00|974.8|972.4|975.75|973.35|978.61|976.21|973.74|971.34|0
1728071100000|2024-10-04 19:45:00|975.35|972.95|974.13|971.73|975.55|973.15|970.88|968.48|0
1728071400000|2024-10-04 19:50:00|973.41|971.01|976.56|974.16|976.77|974.37|972.5|970.1|0
1728071700000|2024-10-04 19:55:00|975.75|973.35|976.36|973.96|980.43|978.03|975.75|973.35|0
1728072000000|2024-10-04 20:00:00|976.56|974.16|975.34|972.94|976.97|974.57|975.14|972.74|0
1728072300000|2024-10-04 20:05:00|975.55|973.15|976.97|974.57|977.37|974.97|975.55|973.15|0
1728072600000|2024-10-04 20:10:00|976.76|974.36|976.96|974.56|977.58|975.18|976.56|974.16|0
1728260400000|2024-10-07 00:20:00|975.75|973.15|974.53|971.93|975.85|973.25|974.53|971.93|0
1728260700000|2024-10-07 00:25:00|974.73|972.13|974.73|972.13|975.54|972.94|974.53|971.93|0
1728261000000|2024-10-07 00:30:00|974.83|972.43|974.63|972.23|975.85|973.45|974.22|971.82|0
1728261300000|2024-10-07 00:35:00|974.43|972.03|975.24|972.84|975.85|973.45|974.22|971.82|0
1728261600000|2024-10-07 00:40:00|975.03|972.63|975.84|973.44|976.05|973.65|975.03|972.63|0
1728261900000|2024-10-07 00:45:00|975.64|973.24|976.35|973.95|976.56|974.16|974.42|972.02|0
1728262200000|2024-10-07 00:50:00|976.56|974.16|977.16|974.76|977.17|974.77|976.35|973.95|0
1728262500000|2024-10-07 00:55:00|977.37|974.97|977.77|975.37|978.38|975.98|976.96|974.56|0
1728262800000|2024-10-07 01:00:00|977.57|975.17|979.4|977|979.4|977|977.16|974.76|0
1728263100000|2024-10-07 01:05:00|979.6|977.2|978.78|976.38|980.21|977.81|978.78|976.38|0
1728263400000|2024-10-07 01:10:00|978.58|976.18|980|977.6|980|977.6|978.38|975.98|0
1728263700000|2024-10-07 01:15:00|980.21|977.81|981.22|978.82|981.42|979.02|979.8|977.4|0
1728264000000|2024-10-07 01:20:00|981.02|978.62|981.63|979.23|983.25|980.85|980.81|978.41|0
1728264300000|2024-10-07 01:25:00|981.83|979.43|980.4|978|981.83|979.43|980|977.6|0
1728264600000|2024-10-07 01:30:00|980.61|978.21|982.64|980.24|983.25|980.85|980.61|978.21|0
1728264900000|2024-10-07 01:35:00|982.84|980.44|983.45|981.05|984.06|981.66|982.64|980.24|0
1728265200000|2024-10-07 01:40:00|983.66|981.26|982.43|980.03|984.27|981.87|982.43|980.03|0
1728265500000|2024-10-07 01:45:00|982.64|980.24|978.37|975.97|983.04|980.64|978.16|975.76|0
1728265800000|2024-10-07 01:50:00|977.96|975.56|977.76|975.36|978.98|976.58|976.54|974.14|0
1728266100000|2024-10-07 01:55:00|977.35|974.95|977.96|975.56|978.98|976.58|977.15|974.75|0
1728266400000|2024-10-07 02:00:00|978.16|975.76|979.27|976.87|979.79|977.39|977.96|975.56|0
1728266700000|2024-10-07 02:05:00|979.38|976.98|980.19|977.79|980.6|978.2|979.38|976.98|0
1728267000000|2024-10-07 02:10:00|980.39|977.99|977.95|975.55|980.6|978.2|977.75|975.35|0
1728267300000|2024-10-07 02:15:00|978.16|975.76|978.56|976.16|979.07|976.67|977.14|974.74|0
1728267600000|2024-10-07 02:20:00|978.46|976.06|977.75|975.35|978.56|976.16|977.55|975.15|0
1728267900000|2024-10-07 02:25:00|977.55|975.15|977.14|974.74|977.95|975.55|976.73|974.33|0
1728268200000|2024-10-07 02:30:00|977.54|975.14|977.75|975.35|978.15|975.75|976.53|974.13|0
1728268500000|2024-10-07 02:35:00|977.84|975.44|976.53|974.13|977.84|975.44|976.32|973.92|0
1728268800000|2024-10-07 02:40:00|976.73|974.33|975.92|973.52|977.14|974.74|975.92|973.52|0
1728269100000|2024-10-07 02:45:00|976.12|973.72|976.93|974.53|976.93|974.53|975.51|973.11|0
1728269400000|2024-10-07 02:50:00|976.73|974.33|976.52|974.12|977.13|974.73|976.12|973.72|0
1728269700000|2024-10-07 02:55:00|976.42|974.02|976.01|973.61|976.93|974.53|975.51|973.11|0
1728270000000|2024-10-07 03:00:00|975.91|973.51|977.13|974.73|977.33|974.93|975.71|973.31|0
1728270300000|2024-10-07 03:05:00|976.93|974.53|976.11|973.71|977.53|975.13|975.91|973.51|0
1728270600000|2024-10-07 03:10:00|976.31|973.91|976.52|974.12|977.13|974.73|976.11|973.71|0
1728270900000|2024-10-07 03:15:00|976.31|973.91|975.7|973.3|976.52|974.12|975.5|973.1|0
1728271200000|2024-10-07 03:20:00|975.5|973.1|974.69|972.29|975.5|973.1|974.08|971.68|0
1728271500000|2024-10-07 03:25:00|974.58|972.18|974.69|972.29|975.3|972.9|974.48|972.08|0
1728271800000|2024-10-07 03:30:00|974.48|972.08|974.28|971.88|975.29|972.89|973.87|971.47|0
1728272100000|2024-10-07 03:35:00|974.17|971.77|975.09|972.69|975.09|972.69|973.67|971.27|0
1728272400000|2024-10-07 03:40:00|975.29|972.89|975.29|972.89|975.29|972.89|974.28|971.88|0
1728272700000|2024-10-07 03:45:00|975.09|972.69|974.68|972.28|975.49|973.09|974.68|972.28|0
1728273000000|2024-10-07 03:50:00|974.48|972.08|975.08|972.68|975.49|973.09|974.48|972.08|0
1728273300000|2024-10-07 03:55:00|975.29|972.89|975.69|973.29|976.1|973.7|975.08|972.68|0
1728273600000|2024-10-07 04:00:00|975.59|973.19|976.1|973.7|976.1|973.7|975.49|973.09|0
1728273900000|2024-10-07 04:05:00|976.3|973.9|976.1|973.7|976.5|974.1|975.89|973.49|0
1728274200000|2024-10-07 04:10:00|975.89|973.49|975.49|973.09|975.89|973.49|975.18|972.78|0
1728274500000|2024-10-07 04:15:00|975.28|972.88|975.89|973.49|975.89|973.49|975.08|972.68|0
1728274800000|2024-10-07 04:20:00|975.69|973.29|976.9|974.5|977.31|974.91|975.69|973.29|0
1728275100000|2024-10-07 04:25:00|976.7|974.3|976.7|974.3|976.9|974.5|976.29|973.89|0
1728275400000|2024-10-07 04:30:00|976.9|974.5|977.71|975.31|977.71|975.31|976.8|974.4|0
1728275700000|2024-10-07 04:35:00|977.92|975.52|977.1|974.7|977.92|975.52|977.1|974.7|0
1728276000000|2024-10-07 04:40:00|976.9|974.5|977.51|975.11|977.51|975.11|976.7|974.3|0
1728276300000|2024-10-07 04:45:00|977.3|974.9|976.49|974.09|977.51|975.11|976.29|973.89|0
1728276600000|2024-10-07 04:50:00|976.29|973.89|975.27|972.87|976.29|973.89|974.46|972.06|0
1728276900000|2024-10-07 04:55:00|975.07|972.67|975.47|973.07|975.47|973.07|975.07|972.67|0
1728277200000|2024-10-07 05:00:00|975.27|972.87|975.88|973.48|975.88|973.48|975.07|972.67|0
1728277500000|2024-10-07 05:05:00|975.67|973.27|974.46|972.06|975.67|973.27|974.46|972.06|0
1728277800000|2024-10-07 05:10:00|974.35|971.95|974.66|972.26|974.66|972.26|974.25|971.85|0
1728278100000|2024-10-07 05:15:00|974.45|972.05|975.06|972.66|975.26|972.86|974.05|971.65|0
1728278400000|2024-10-07 05:20:00|974.86|972.46|974.05|971.65|974.86|972.46|973.64|971.24|0
1728278700000|2024-10-07 05:25:00|974.25|971.85|973.44|971.04|974.45|972.05|973.03|970.63|0
1728279000000|2024-10-07 05:30:00|973.03|970.63|972.34|969.94|973.23|970.83|971.41|969.01|0
1728279300000|2024-10-07 05:35:00|972.54|970.14|973.75|971.35|974.16|971.76|972.34|969.94|0
1728279600000|2024-10-07 05:40:00|973.55|971.15|973.34|970.94|974.16|971.76|972.94|970.54|0
1728279900000|2024-10-07 05:45:00|973.14|970.74|972.94|970.54|973.55|971.15|972.53|970.13|0
1728280200000|2024-10-07 05:50:00|972.74|970.34|972.53|970.13|973.14|970.74|972.53|970.13|0
1728280500000|2024-10-07 05:55:00|972.43|970.03|972.53|970.13|973.34|970.94|971.92|969.52|0
1728280800000|2024-10-07 06:00:00|972.73|970.33|972.12|969.72|972.73|970.33|971.31|968.91|0
1728281100000|2024-10-07 06:05:00|972.33|969.93|973.23|970.83|973.34|970.94|972.12|969.72|0
1728281400000|2024-10-07 06:10:00|973.34|970.94|974.55|972.15|974.55|972.15|973.14|970.74|0
1728281700000|2024-10-07 06:15:00|974.75|972.35|973.03|970.63|974.75|972.35|972.12|969.72|0
1728282000000|2024-10-07 06:20:00|972.93|970.53|973.13|970.73|974.55|972.15|972.93|970.53|0
1728282300000|2024-10-07 06:25:00|972.93|970.53|972.69|970.29|973.33|970.93|972.12|969.72|0
1728282600000|2024-10-07 06:30:00|972.49|970.09|971.67|969.27|973.09|970.69|969.85|967.45|0
1728282900000|2024-10-07 06:35:00|971.47|969.07|971.67|969.27|972.78|970.38|970.86|968.46|0
1728283200000|2024-10-07 06:40:00|971.47|969.07|974.51|972.11|974.51|972.11|970.86|968.46|0
1728283500000|2024-10-07 06:45:00|974.1|971.7|974.3|971.9|974.4|972|973.29|970.89|0
1728283800000|2024-10-07 06:50:00|974.51|972.11|975.32|972.92|975.52|973.12|974.3|971.9|0
1728284100000|2024-10-07 06:55:00|975.52|973.12|975.52|973.12|975.92|973.52|974.4|972|0
1728284400000|2024-10-07 07:00:00|974.5|972.1|972.48|970.08|974.5|972.1|971.16|968.76|0
1728284700000|2024-10-07 07:05:00|972.17|969.77|974.3|971.9|974.91|972.51|971.67|969.27|0
1728285000000|2024-10-07 07:10:00|974.19|971.79|970.85|968.45|974.19|971.79|970.65|968.25|0
1728285300000|2024-10-07 07:15:00|971.06|968.66|968.42|966.02|971.06|968.66|967.82|965.42|0
1728285600000|2024-10-07 07:20:00|968.22|965.82|966.6|964.2|968.42|966.02|965.39|962.99|0
1728285900000|2024-10-07 07:25:00|966.4|964|964.38|961.98|966.6|964.2|963.77|961.37|0
1728286200000|2024-10-07 07:30:00|964.27|961.87|965.99|963.59|967|964.6|964.27|961.87|0
1728286500000|2024-10-07 07:35:00|965.79|963.39|961.95|959.55|965.89|963.49|961.35|958.95|0
1728286800000|2024-10-07 07:40:00|961.75|959.35|962.56|960.16|963.77|961.37|960.94|958.54|0
1728287100000|2024-10-07 07:45:00|962.35|959.95|963.97|961.57|965.18|962.78|962.35|959.95|0
1728287400000|2024-10-07 07:50:00|963.77|961.37|962.75|960.35|965.99|963.59|962.15|959.75|0
1728287700000|2024-10-07 07:55:00|962.35|959.95|962.35|959.95|963.56|961.16|961.34|958.94|0
1728288000000|2024-10-07 08:00:00|962.55|960.15|965.98|963.58|965.98|963.58|962.55|960.15|0
1728288300000|2024-10-07 08:05:00|965.78|963.38|965.78|963.38|966.19|963.79|964.37|961.97|0
1728288600000|2024-10-07 08:10:00|965.98|963.58|965.98|963.58|966.79|964.39|965.17|962.77|0
1728288900000|2024-10-07 08:15:00|965.78|963.38|964.16|961.76|965.78|963.38|962.95|960.55|0
1728289200000|2024-10-07 08:20:00|964.57|962.17|964.77|962.37|965.37|962.97|964.36|961.96|0
1728289500000|2024-10-07 08:25:00|964.56|962.16|964.56|962.16|966.38|963.98|963.96|961.56|0
1728289800000|2024-10-07 08:30:00|964.36|961.96|967.39|964.99|967.49|965.09|964.36|961.96|0
1728290100000|2024-10-07 08:35:00|967.29|964.89|963.75|961.35|967.8|965.4|963.55|961.15|0
1728290400000|2024-10-07 08:40:00|963.35|960.95|963.14|960.74|964.56|962.16|962.14|959.74|0
1728290700000|2024-10-07 08:45:00|962.94|960.54|962.54|960.14|963.14|960.74|961.53|959.13|0
1728291000000|2024-10-07 08:50:00|962.34|959.94|961.93|959.53|962.94|960.54|961.32|958.92|0
1728291300000|2024-10-07 08:55:00|961.73|959.33|958.9|956.5|962.33|959.93|958.7|956.3|0
1728291600000|2024-10-07 09:00:00|958.7|956.3|954.87|952.47|958.9|956.5|954.67|952.27|0
1728291900000|2024-10-07 09:05:00|954.06|951.66|953.38|950.98|955.8|953.4|952.78|950.38|0
1728292200000|2024-10-07 09:10:00|953.58|951.18|954.38|951.98|954.59|952.19|951.97|949.57|0
1728292500000|2024-10-07 09:15:00|954.18|951.78|954.38|951.98|955.19|952.79|953.58|951.18|0
1728292800000|2024-10-07 09:20:00|954.18|951.78|952.37|949.97|954.38|951.98|952.37|949.97|0
1728293100000|2024-10-07 09:25:00|952.17|949.77|950.96|948.56|952.67|950.27|950.56|948.16|0
1728293400000|2024-10-07 09:30:00|951.06|948.66|953.98|951.58|954.38|951.98|950.76|948.36|0
1728293700000|2024-10-07 09:35:00|953.67|951.27|955.58|953.18|955.58|953.18|952.97|950.57|0
1728294000000|2024-10-07 09:40:00|955.79|953.39|954.78|952.38|955.79|953.39|954.38|951.98|0
1728294300000|2024-10-07 09:45:00|954.58|952.18|953.97|951.57|956.19|953.79|953.57|951.17|0
1728294600000|2024-10-07 09:50:00|954.17|951.77|955.18|952.78|955.58|953.18|953.97|951.57|0
1728294900000|2024-10-07 09:55:00|955.58|953.18|956.18|953.78|956.99|954.59|955.38|952.98|0
1728295200000|2024-10-07 10:00:00|955.98|953.58|955.98|953.58|956.99|954.59|954.77|952.37|0
1728295500000|2024-10-07 10:05:00|955.58|953.18|953.97|951.57|955.78|953.38|953.36|950.96|0
1728295800000|2024-10-07 10:10:00|953.76|951.36|954.66|952.26|954.77|952.37|953.36|950.96|0
1728296100000|2024-10-07 10:15:00|954.57|952.17|957.19|954.79|957.69|955.29|954.57|952.17|0
1728296400000|2024-10-07 10:20:00|956.98|954.58|956.38|953.98|957.99|955.59|956.18|953.78|0
1728296700000|2024-10-07 10:25:00|956.47|954.07|956.98|954.58|957.39|954.99|956.18|953.78|0
1728297000000|2024-10-07 10:30:00|956.78|954.38|958.19|955.79|958.39|955.99|956.78|954.38|0
1728297300000|2024-10-07 10:35:00|958.39|955.99|958.39|955.99|958.99|956.59|957.58|955.18|0
1728297600000|2024-10-07 10:40:00|958.28|955.88|957.98|955.58|958.39|955.99|956.78|954.38|0
1728297900000|2024-10-07 10:45:00|958.39|955.99|957.78|955.38|958.39|955.99|956.57|954.17|0
1728298200000|2024-10-07 10:50:00|957.58|955.18|958.59|956.19|959.19|956.79|957.58|955.18|0
1728298500000|2024-10-07 10:55:00|958.38|955.98|958.58|956.18|958.88|956.48|958.18|955.78|0
1728298800000|2024-10-07 11:00:00|958.79|956.39|956.97|954.57|958.79|956.39|955.56|953.16|0
1728299100000|2024-10-07 11:05:00|956.77|954.37|957.57|955.17|958.38|955.98|955.16|952.76|0
1728299400000|2024-10-07 11:10:00|957.37|954.97|957.98|955.58|958.58|956.18|957.37|954.97|0
1728299700000|2024-10-07 11:15:00|957.77|955.37|956.97|954.57|957.77|955.37|955.76|953.36|0
1728300000000|2024-10-07 11:20:00|957.37|954.97|958.17|955.77|958.17|955.77|957.17|954.77|0
1728300300000|2024-10-07 11:25:00|958.38|955.98|957.77|955.37|958.98|956.58|957.77|955.37|0
1728300600000|2024-10-07 11:30:00|957.57|955.17|956.76|954.36|957.57|955.17|956.56|954.16|0
1728300900000|2024-10-07 11:35:00|956.56|954.16|958.37|955.97|958.57|956.17|956.56|954.16|0
1728301200000|2024-10-07 11:40:00|958.47|956.07|958.57|956.17|958.98|956.58|958.37|955.97|0
1728301500000|2024-10-07 11:45:00|958.47|956.07|958.87|956.47|959.38|956.98|958.17|955.77|0
1728301800000|2024-10-07 11:50:00|958.97|956.57|960.18|957.78|960.38|957.98|958.77|956.37|0
1728302100000|2024-10-07 11:55:00|959.98|957.58|960.38|957.98|960.99|958.59|959.98|957.58|0
1728302400000|2024-10-07 12:00:00|960.58|958.18|959.98|957.58|960.99|958.59|959.37|956.97|0
1728302700000|2024-10-07 12:05:00|960.18|957.78|961.19|958.79|961.39|958.99|959.17|956.77|0
1728303000000|2024-10-07 12:10:00|961.39|958.99|961.79|959.39|962.19|959.79|960.99|958.59|0
1728303300000|2024-10-07 12:15:00|961.99|959.59|961.79|959.39|962.8|960.4|961.59|959.19|0
1728303600000|2024-10-07 12:20:00|961.59|959.19|962.09|959.69|962.6|960.2|961.59|959.19|0
1728303900000|2024-10-07 12:25:00|962.19|959.79|962.39|959.99|963|960.6|961.99|959.59|0
1728304200000|2024-10-07 12:30:00|961.79|959.39|962.49|960.09|962.59|960.19|961.38|958.98|0
1728304500000|2024-10-07 12:35:00|962.39|959.99|963.6|961.2|963.6|961.2|962.39|959.99|0
1728304800000|2024-10-07 12:40:00|963.8|961.4|964.21|961.81|964.21|961.81|963.29|960.89|0
1728305100000|2024-10-07 12:45:00|964.41|962.01|964.2|961.8|964.81|962.41|963.6|961.2|0
1728305400000|2024-10-07 12:50:00|964|961.6|963.11|960.71|964.2|961.8|962.5|960.1|0
1728305700000|2024-10-07 12:55:00|962.91|960.51|962.3|959.9|962.91|960.51|961.49|959.09|0
1728306000000|2024-10-07 13:00:00|962.5|960.1|961.89|959.49|962.7|960.3|960.48|958.08|0
1728306300000|2024-10-07 13:05:00|962.09|959.69|964.72|962.32|965.33|962.93|961.69|959.29|0
1728306600000|2024-10-07 13:10:00|965.12|962.72|964.41|962.01|965.12|962.72|963.1|960.7|0
1728306900000|2024-10-07 13:15:00|964.31|961.91|963.4|961|964.72|962.32|963.3|960.9|0
1728307200000|2024-10-07 13:20:00|963.3|960.9|964.11|961.71|964.92|962.52|963.3|960.9|0
1728307500000|2024-10-07 13:25:00|964.31|961.91|965.32|962.92|965.32|962.92|964.11|961.71|0
1728307800000|2024-10-07 13:30:00|965.52|963.12|963.3|960.9|967.34|964.94|961.08|958.68|0
1728308100000|2024-10-07 13:35:00|964.11|961.71|966.12|963.72|968.54|966.14|963.3|960.9|0
1728308400000|2024-10-07 13:40:00|965.92|963.52|964.3|961.9|966.93|964.53|962.58|960.18|0
1728308700000|2024-10-07 13:45:00|963.89|961.49|964.7|962.3|967.94|965.54|961.27|958.87|0
1728309000000|2024-10-07 13:50:00|964.3|961.9|961.62|959.22|964.9|962.5|959.65|957.25|0
1728309300000|2024-10-07 13:55:00|962.02|959.62|960.81|958.41|965.65|963.25|960.81|958.41|0
1728309600000|2024-10-07 14:00:00|961.41|959.01|966.25|963.85|966.86|964.46|961.21|958.81|0
1728309900000|2024-10-07 14:05:00|965.65|963.25|965.3|962.9|969.08|966.68|963.28|960.88|0
1728310200000|2024-10-07 14:10:00|965.5|963.1|968.33|965.93|968.33|965.93|962.68|960.28|0
1728310500000|2024-10-07 14:15:00|967.72|965.32|970.01|967.61|971.16|968.76|965.7|963.3|0
1728310800000|2024-10-07 14:20:00|969.4|967|968.19|965.79|969.81|967.41|966.77|964.37|0
1728311100000|2024-10-07 14:25:00|967.78|965.38|967.78|965.38|968.19|965.79|965.56|963.16|0
1728311400000|2024-10-07 14:30:00|967.58|965.18|967.78|965.38|968.18|965.78|965.15|962.75|0
1728311700000|2024-10-07 14:35:00|967.58|965.18|965.1|962.7|968.18|965.78|965.1|962.7|0
1728312000000|2024-10-07 14:40:00|965.5|963.1|963.08|960.68|967.12|964.72|962.87|960.47|0
1728312300000|2024-10-07 14:45:00|963.28|960.88|964.29|961.89|965.3|962.9|962.47|960.07|0
1728312600000|2024-10-07 14:50:00|964.08|961.68|966.1|963.7|967.52|965.12|964.08|961.68|0
1728312900000|2024-10-07 14:55:00|966.31|963.91|965.7|963.3|967.52|965.12|965.29|962.89|0
1728313200000|2024-10-07 15:00:00|965.29|962.89|962.06|959.66|965.29|962.89|960.24|957.84|0
1728313500000|2024-10-07 15:05:00|962.26|959.86|963.88|961.48|964.28|961.88|959.84|957.44|0
1728313800000|2024-10-07 15:10:00|964.08|961.68|967.31|964.91|967.52|965.12|963.27|960.87|0
1728314100000|2024-10-07 15:15:00|966.91|964.51|968.32|965.92|968.53|966.13|965.69|963.29|0
1728314400000|2024-10-07 15:20:00|968.12|965.72|968.32|965.92|969.13|966.73|966.91|964.51|0
1728314700000|2024-10-07 15:25:00|968.12|965.72|968.32|965.92|969.13|966.73|966.3|963.9|0
1728315000000|2024-10-07 15:30:00|968.52|966.12|968.66|966.26|968.87|966.47|966.44|964.04|0
1728315300000|2024-10-07 15:35:00|968.87|966.47|966.03|963.63|969.07|966.67|965.63|963.23|0
1728315600000|2024-10-07 15:40:00|966.44|964.04|965.43|963.03|969.27|966.87|965.22|962.82|0
1728315900000|2024-10-07 15:45:00|965.63|963.23|965.17|962.77|966.84|964.44|964.57|962.17|0
1728316200000|2024-10-07 15:50:00|964.97|962.57|965.17|962.77|965.78|963.38|963.55|961.15|0
1728316500000|2024-10-07 15:55:00|965.58|963.18|963.75|961.35|965.58|963.18|963.15|960.75|0
1728316800000|2024-10-07 16:00:00|963.55|961.15|961.93|959.53|963.96|961.56|961.13|958.73|0
1728317100000|2024-10-07 16:05:00|962.14|959.74|959.91|957.51|962.74|960.34|959.51|957.11|0
1728317400000|2024-10-07 16:10:00|959.71|957.31|961.06|958.66|961.27|958.87|955.68|953.28|0
1728317700000|2024-10-07 16:15:00|960.86|958.46|962.68|960.28|963.49|961.09|960.66|958.26|0
1728318000000|2024-10-07 16:20:00|962.48|960.08|963.14|960.74|963.75|961.35|961.87|959.47|0
1728318300000|2024-10-07 16:25:00|963.34|960.94|962.02|959.62|963.34|960.94|962.02|959.62|0
1728318600000|2024-10-07 16:30:00|962.13|959.73|959.7|957.3|962.53|960.13|958.7|956.3|0
1728318900000|2024-10-07 16:35:00|959.91|957.51|959.9|957.5|961.72|959.32|959.5|957.1|0
1728319200000|2024-10-07 16:40:00|959.7|957.3|958.29|955.89|959.9|957.5|957.88|955.48|0
1728319500000|2024-10-07 16:45:00|958.09|955.69|959.5|957.1|959.7|957.3|955.76|953.36|0
1728319800000|2024-10-07 16:50:00|959.3|956.9|958.89|956.49|959.9|957.5|957.68|955.28|0
1728320100000|2024-10-07 16:55:00|959.09|956.69|959.49|957.09|959.9|957.5|958.08|955.68|0
1728320400000|2024-10-07 17:00:00|959.29|956.89|961.11|958.71|961.71|959.31|958.89|956.49|0
1728320700000|2024-10-07 17:05:00|961.21|958.81|960.91|958.51|961.71|959.31|959.29|956.89|0
1728321000000|2024-10-07 17:10:00|961.11|958.71|961.42|959.02|962.83|960.43|960.91|958.51|0
1728321300000|2024-10-07 17:15:00|961.62|959.22|961.82|959.42|962.63|960.23|961.21|958.81|0
1728321600000|2024-10-07 17:20:00|961.62|959.22|959.6|957.2|962.63|960.23|957.78|955.38|0
1728321900000|2024-10-07 17:25:00|959.4|957|957.98|955.58|961.21|958.81|957.98|955.58|0
1728322200000|2024-10-07 17:30:00|957.78|955.38|957.38|954.98|958.38|955.98|955.97|953.57|0
1728322500000|2024-10-07 17:35:00|957.58|955.18|957.17|954.77|958.99|956.59|957.17|954.77|0
1728322800000|2024-10-07 17:40:00|956.97|954.57|956.77|954.37|957.78|955.38|956.36|953.96|0
1728323100000|2024-10-07 17:45:00|956.57|954.17|955.56|953.16|957.17|954.77|955.36|952.96|0
1728323400000|2024-10-07 17:50:00|955.36|952.96|957.64|955.24|958.24|955.84|953.23|950.83|0
1728323700000|2024-10-07 17:55:00|957.44|955.04|959.05|956.65|959.05|956.65|956.43|954.03|0
1728324000000|2024-10-07 18:00:00|958.84|956.44|951.8|949.4|959.25|956.85|951.8|949.4|0
1728324300000|2024-10-07 18:05:00|952.2|949.8|952.4|950|953.41|951.01|951.6|949.2|0
1728324600000|2024-10-07 18:10:00|952.6|950.2|954.41|952.01|955.42|953.02|952.4|950|0
1728324900000|2024-10-07 18:15:00|954.21|951.81|952.8|950.4|954.81|952.41|952.2|949.8|0
1728325200000|2024-10-07 18:20:00|953|950.6|952.2|949.8|953.6|951.2|951.99|949.59|0
1728325500000|2024-10-07 18:25:00|952.4|950|951.59|949.19|953.6|951.2|951.59|949.19|0
1728325800000|2024-10-07 18:30:00|951.79|949.39|944.26|941.86|951.79|949.39|939.36|936.96|0
1728326100000|2024-10-07 18:35:00|943.45|941.05|944.56|942.16|946.76|944.36|940.05|937.65|0
1728326400000|2024-10-07 18:40:00|944.36|941.96|941.96|939.56|948.16|945.76|941.96|939.56|0
1728326700000|2024-10-07 18:45:00|942.16|939.76|934.6|930.76|942.36|939.96|932.35|928.51|0
1728327000000|2024-10-07 18:50:00|934.41|930.57|935|931.16|938.39|934.55|933.41|929.57|0
1728327300000|2024-10-07 18:55:00|935.2|931.36|931.81|927.97|937.59|933.75|931.61|927.77|0
1728327600000|2024-10-07 19:00:00|932.41|928.57|934.53|930.69|935.92|932.08|931.34|927.5|0
1728327900000|2024-10-07 19:05:00|934.73|930.89|940.15|936.31|941.55|937.71|934.73|930.89|0
1728328200000|2024-10-07 19:10:00|940.55|936.71|938.2|934.36|940.75|936.91|937.5|933.66|0
1728328500000|2024-10-07 19:15:00|938.3|934.46|940.2|936.36|940.6|936.76|938|934.16|0
1728328800000|2024-10-07 19:20:00|940|936.16|941.14|938.74|943.2|939.36|939.6|935.76|0
1728329100000|2024-10-07 19:25:00|941.34|938.94|939.08|936.68|942.14|939.74|938.28|935.88|0
1728329400000|2024-10-07 19:30:00|939.68|937.28|936|933.6|940.08|937.68|934.2|931.8|0
1728329700000|2024-10-07 19:35:00|936.2|933.8|936.19|933.79|937.38|934.98|931.61|929.21|0
1728330000000|2024-10-07 19:40:00|936.59|934.19|935.19|932.79|936.59|934.19|931.6|929.2|0
1728330300000|2024-10-07 19:45:00|934.99|932.59|936.8|934.4|937.4|935|932.79|930.39|0
1728330600000|2024-10-07 19:50:00|936.6|934.2|943.39|940.99|947.39|944.99|936.6|934.2|0
1728330900000|2024-10-07 19:55:00|943.59|941.19|939.39|936.99|944.59|942.19|935.8|933.4|0
1728331200000|2024-10-07 20:00:00|939.99|937.59|941.99|939.59|944.19|941.79|939.99|937.59|0
1728331500000|2024-10-07 20:05:00|942.39|939.99|942.39|939.99|943.19|940.79|941.59|939.19|0
1728331800000|2024-10-07 20:10:00|942.19|939.79|942.39|939.99|942.79|940.39|941.99|939.59|0
1728332100000|2024-10-07 20:15:00|942.69|940.09|943.08|940.48|943.28|940.68|942.49|939.89|0
1728332400000|2024-10-07 20:20:00|942.88|940.28|943.08|940.48|943.28|940.68|942.88|940.28|0
1728332700000|2024-10-07 20:25:00|943.28|940.68|943.08|940.48|943.28|940.68|943.08|940.48|0
1728333000000|2024-10-07 20:30:00|943.28|940.68|943.68|941.08|943.68|941.08|943.08|940.48|0
1728333300000|2024-10-07 20:35:00|943.88|941.28|945.6|943|946.32|943.72|943.88|941.28|0
1728333600000|2024-10-07 20:40:00|946|943.4|944.99|942.39|946.19|943.59|944.99|942.39|0
1728333900000|2024-10-07 20:45:00|945.19|942.59|944.78|942.18|945.99|943.39|944.38|941.78|0
1728334200000|2024-10-07 20:50:00|944.98|942.38|944.98|942.38|945.18|942.58|944.78|942.18|0
1728334500000|2024-10-07 20:55:00|944.78|942.18|943.48|940.88|944.78|942.18|943.48|940.88|0
1728334800000|2024-10-07 21:00:00|943.39|940.79|942.01|939.41|943.39|940.79|941.86|939.26|0
1728335100000|2024-10-07 21:05:00|941.92|939.32|942.63|940.03|942.63|940.03|941.92|939.32|0
1728335400000|2024-10-07 21:10:00|942.48|939.88|942.75|940.15|942.75|940.15|942.48|939.88|0
1728335700000|2024-10-07 21:15:00|942.77|940.17|942.77|940.17|942.77|940.17|942.77|940.17|0
1728336000000|2024-10-07 21:20:00|942.75|940.15|943.04|940.44|943.04|940.44|942.74|940.14|0
1728336300000|2024-10-07 21:25:00|943.15|940.55|943.15|940.55|943.15|940.55|943.04|940.44|0
1728336600000|2024-10-07 21:30:00|943.12|940.52|942.86|940.26|943.12|940.52|942.86|940.26|0
1728336900000|2024-10-07 21:35:00|942.71|940.11|942.86|940.26|942.86|940.26|942.71|940.11|0
1728337200000|2024-10-07 21:40:00|942.88|940.28|943|940.4|943.11|940.51|942.88|940.28|0
1728337500000|2024-10-07 21:45:00|942.97|940.37|942.5|939.9|943|940.4|942.15|939.55|0
1728337800000|2024-10-07 21:50:00|942.44|939.84|943.09|940.49|943.09|940.49|942.32|939.72|0
1728338100000|2024-10-07 21:55:00|943.11|940.51|943.73|941.13|943.73|941.13|943.11|940.51|0
1728338400000|2024-10-07 22:00:00|945.86|943.26|942.26|939.66|945.86|943.26|942.16|939.56|0
1728338700000|2024-10-07 22:05:00|942.46|939.86|942.36|939.76|942.76|940.16|941.96|939.36|0
1728339000000|2024-10-07 22:10:00|942.56|939.96|942.76|940.16|943.16|940.56|942.36|939.76|0
1728339300000|2024-10-07 22:15:00|942.96|940.36|942.56|939.96|942.96|940.36|942.36|939.76|0
1728339600000|2024-10-07 22:20:00|942.46|939.86|941.16|938.56|942.56|939.96|940.76|938.16|0
1728339900000|2024-10-07 22:25:00|941.36|938.76|941.36|938.76|941.36|938.76|939.76|937.16|0
1728340200000|2024-10-07 22:30:00|941.56|938.96|929.6|927|941.96|939.36|925.43|922.83|0
1728340500000|2024-10-07 22:35:00|930|927.4|936.27|933.67|941.16|938.56|928.81|926.21|0
1728340800000|2024-10-07 22:40:00|936.37|933.77|937.16|934.56|938.36|935.76|936.37|933.77|0
1728341100000|2024-10-07 22:45:00|936.97|934.37|936.96|934.36|937.16|934.56|934.38|931.78|0
1728341400000|2024-10-07 22:50:00|936.86|934.26|934.77|932.17|937.56|934.96|934.37|931.77|0
1728341700000|2024-10-07 22:55:00|934.87|932.27|935.77|933.17|936.66|934.06|931.78|929.18|0
1728342000000|2024-10-07 23:00:00|935.86|933.26|936.76|934.16|938.16|935.56|934.57|931.97|0
1728342300000|2024-10-07 23:05:00|936.56|933.96|941.35|938.75|942.35|939.75|936.56|933.96|0
1728342600000|2024-10-07 23:10:00|940.75|938.15|938.35|935.75|940.84|938.24|938.15|935.55|0
1728342900000|2024-10-07 23:15:00|938.45|935.85|940.54|937.94|940.94|938.34|938.45|935.85|0
1728343200000|2024-10-07 23:20:00|940.44|937.84|939.94|937.34|941.14|938.54|939.75|937.15|0
1728343500000|2024-10-07 23:25:00|939.75|937.15|938.95|936.35|940.34|937.74|938.95|936.35|0
1728343800000|2024-10-07 23:30:00|938.75|936.15|937.55|934.95|938.95|936.35|937.35|934.75|0
1728344100000|2024-10-07 23:35:00|937.75|935.15|937.75|935.15|937.95|935.35|936.75|934.15|0
1728344400000|2024-10-07 23:40:00|937.44|934.84|939.74|937.14|939.74|937.14|937.15|934.55|0
1728344700000|2024-10-07 23:45:00|939.54|936.94|939.74|937.14|939.74|937.14|938.64|936.04|0
1728345000000|2024-10-07 23:50:00|939.54|936.94|941.13|938.53|942.13|939.53|938.94|936.34|0
1728345300000|2024-10-07 23:55:00|940.93|938.33|938.94|936.34|940.93|938.33|938.94|936.34|0
1728345600000|2024-10-08 00:00:00|939.73|937.13|942.73|940.13|942.93|940.33|939.73|937.13|0
1728345900000|2024-10-08 00:05:00|942.53|939.93|943.52|940.92|944.32|941.72|942.33|939.73|0
1728346200000|2024-10-08 00:10:00|943.32|940.72|945.72|943.12|945.72|943.12|942.93|940.33|0
1728346500000|2024-10-08 00:15:00|945.92|943.32|945.32|942.72|946.32|943.72|944.92|942.32|0
1728346800000|2024-10-08 00:20:00|945.42|942.82|945.12|942.52|945.52|942.92|943.92|941.32|0
1728347100000|2024-10-08 00:25:00|944.92|942.32|945.41|942.81|945.72|943.12|944.72|942.12|0
1728347400000|2024-10-08 00:30:00|945.22|942.82|945.42|943.02|947.02|944.62|944.82|942.42|0
1728347700000|2024-10-08 00:35:00|945.22|942.82|944.61|942.21|945.22|942.82|943.82|941.42|0
1728348000000|2024-10-08 00:40:00|944.71|942.31|943.21|940.81|944.71|942.31|943.01|940.61|0
1728348300000|2024-10-08 00:45:00|943.41|941.01|944.61|942.21|944.61|942.21|943.21|940.81|0
1728348600000|2024-10-08 00:50:00|944.81|942.41|943.61|941.21|945.01|942.61|943.01|940.61|0
1728348900000|2024-10-08 00:55:00|943.21|940.81|943.41|941.01|943.81|941.41|943.01|940.61|0
1728349200000|2024-10-08 01:00:00|943.61|941.21|943.7|941.3|944.21|941.81|942.61|940.21|0
1728349500000|2024-10-08 01:05:00|943.81|941.41|941.61|939.21|944.01|941.61|941.01|938.61|0
1728349800000|2024-10-08 01:10:00|941.81|939.41|940.61|938.21|942.81|940.41|940.61|938.21|0
1728350100000|2024-10-08 01:15:00|940.41|938.01|937.22|934.82|940.41|938.01|935.82|933.42|0
1728350400000|2024-10-08 01:20:00|937.31|934.91|938.61|936.21|939.01|936.61|937.02|934.62|0
1728350700000|2024-10-08 01:25:00|938.41|936.01|938.81|936.41|939.41|937.01|937.81|935.41|0
1728351000000|2024-10-08 01:30:00|939.01|936.61|935.42|933.02|939.01|936.61|934.82|932.42|0
1728351300000|2024-10-08 01:35:00|935.22|932.82|936.61|934.21|938.21|935.81|935.02|932.62|0
1728351600000|2024-10-08 01:40:00|936.21|933.81|936.61|934.21|937.61|935.21|935.81|933.41|0
1728351900000|2024-10-08 01:45:00|936.81|934.41|940.6|938.2|940.8|938.4|936.21|933.81|0
1728352200000|2024-10-08 01:50:00|941|938.6|939.5|937.1|941.2|938.8|939|936.6|0
1728352500000|2024-10-08 01:55:00|939.4|937|938.8|936.4|939.8|937.4|937.7|935.3|0
1728352800000|2024-10-08 02:00:00|938.6|936.2|937.7|935.3|939.6|937.2|937.6|935.2|0
1728353100000|2024-10-08 02:05:00|937.6|935.2|938.2|935.8|938.6|936.2|936.1|933.7|0
1728353400000|2024-10-08 02:10:00|938|935.6|936|933.6|938.8|936.4|936|933.6|0
1728353700000|2024-10-08 02:15:00|935.8|933.4|938.2|935.8|938.2|935.8|935.41|933.01|0
1728354000000|2024-10-08 02:20:00|938.09|935.69|937.8|935.4|939.19|936.79|937.4|935|0
1728354300000|2024-10-08 02:25:00|937.99|935.59|937.29|934.89|938.79|936.39|936.8|934.4|0
1728354600000|2024-10-08 02:30:00|937.39|934.99|935.8|933.4|937.79|935.39|935.6|933.2|0
1728354900000|2024-10-08 02:35:00|935.6|933.2|937.19|934.79|938.79|936.39|934.4|932|0
1728355200000|2024-10-08 02:40:00|936.99|934.59|939.78|937.38|939.98|937.58|936.79|934.39|0
1728355500000|2024-10-08 02:45:00|939.58|937.18|938.78|936.38|940.48|938.08|938.78|936.38|0
1728355800000|2024-10-08 02:50:00|938.98|936.58|940.38|937.98|941.38|938.98|937.68|935.28|0
1728356100000|2024-10-08 02:55:00|940.78|938.38|940.18|937.78|941.58|939.18|939.78|937.38|0
1728356400000|2024-10-08 03:00:00|940.58|938.18|940.07|937.67|940.78|938.38|939.78|937.38|0
1728356700000|2024-10-08 03:05:00|940.18|937.78|940.67|938.27|941.57|939.17|939.78|937.38|0
1728357000000|2024-10-08 03:10:00|940.87|938.47|940.37|937.97|941.57|939.17|939.78|937.38|0
1728357300000|2024-10-08 03:15:00|939.97|937.57|938.98|936.58|940.57|938.17|938.98|936.58|0
1728357600000|2024-10-08 03:20:00|939.17|936.77|939.47|937.07|940.17|937.77|938.97|936.57|0
1728357900000|2024-10-08 03:25:00|939.57|937.17|938.77|936.37|939.67|937.27|938.17|935.77|0
1728358200000|2024-10-08 03:30:00|938.97|936.57|938.57|936.17|939.17|936.77|937.97|935.57|0
1728358500000|2024-10-08 03:35:00|938.47|936.07|938.97|936.57|938.97|936.57|938.07|935.67|0
1728358800000|2024-10-08 03:40:00|938.87|936.47|939.37|936.97|939.37|936.97|938.17|935.77|0
1728359100000|2024-10-08 03:45:00|939.57|937.17|938.57|936.17|940.36|937.96|938.57|936.17|0
1728359400000|2024-10-08 03:50:00|938.17|935.77|937.46|935.06|938.17|935.77|936.97|934.57|0
1728359700000|2024-10-08 03:55:00|937.37|934.97|937.57|935.17|937.77|935.37|935.18|932.78|0
1728360000000|2024-10-08 04:00:00|937.37|934.97|938.16|935.76|938.46|936.06|937.17|934.77|0
1728360300000|2024-10-08 04:05:00|937.96|935.56|938.16|935.76|938.76|936.36|937.96|935.56|0
1728360600000|2024-10-08 04:10:00|938.36|935.96|937.96|935.56|938.56|936.16|937.76|935.36|0
1728360900000|2024-10-08 04:15:00|938.16|935.76|938.65|936.25|938.96|936.56|938.16|935.76|0
1728361200000|2024-10-08 04:20:00|938.76|936.36|938.36|935.96|938.96|936.56|938.16|935.76|0
1728361500000|2024-10-08 04:25:00|938.45|936.05|938.45|936.05|939.35|936.95|938.36|935.96|0
1728361800000|2024-10-08 04:30:00|938.36|935.96|938.95|936.55|939.15|936.75|938.36|935.96|0
1728362100000|2024-10-08 04:35:00|938.75|936.35|938.35|935.95|938.95|936.55|938.35|935.95|0
1728362400000|2024-10-08 04:40:00|938.55|936.15|938.95|936.55|938.95|936.55|938.15|935.75|0
1728362700000|2024-10-08 04:45:00|938.75|936.35|940.14|937.74|940.74|938.34|938.55|936.15|0
1728363000000|2024-10-08 04:50:00|940.34|937.94|940.54|938.14|940.74|938.34|939.94|937.54|0
1728363300000|2024-10-08 04:55:00|940.84|938.44|939.94|937.54|941.14|938.74|939.94|937.54|0
1728363600000|2024-10-08 05:00:00|939.74|937.34|938.94|936.54|941.34|938.94|938.74|936.34|0
1728363900000|2024-10-08 05:05:00|938.84|936.44|935.55|933.15|938.94|936.54|935.55|933.15|0
1728364200000|2024-10-08 05:10:00|935.75|933.35|936.15|933.75|936.55|934.15|934.95|932.55|0
1728364500000|2024-10-08 05:15:00|936.35|933.95|937.14|934.74|938.34|935.94|936.35|933.95|0
1728364800000|2024-10-08 05:20:00|937.24|934.84|935.95|933.55|937.34|934.94|935.55|933.15|0
1728365100000|2024-10-08 05:25:00|936.15|933.75|935.94|933.54|937.54|935.14|935.94|933.54|0
1728365400000|2024-10-08 05:30:00|936.04|933.64|936.54|934.14|936.94|934.54|935.74|933.34|0
1728365700000|2024-10-08 05:35:00|936.74|934.34|937.83|935.43|938.73|936.33|936.14|933.74|0
1728366000000|2024-10-08 05:40:00|937.94|935.54|939.13|936.73|939.13|936.73|937.34|934.94|0
1728366300000|2024-10-08 05:45:00|939.33|936.93|936.34|933.94|939.33|936.93|936.34|933.94|0
1728366600000|2024-10-08 05:50:00|936.54|934.14|935.14|932.74|936.74|934.34|934.84|932.44|0
1728366900000|2024-10-08 05:55:00|935.43|933.03|937.75|935.35|937.95|935.55|935.14|932.74|0
1728367200000|2024-10-08 06:00:00|937.55|935.15|937.95|935.55|939.54|937.14|937.15|934.75|0
1728367500000|2024-10-08 06:05:00|938.15|935.75|937.95|935.55|938.75|936.35|937.15|934.75|0
1728367800000|2024-10-08 06:10:00|937.75|935.35|937.44|935.04|937.95|935.55|936.95|934.55|0
1728368100000|2024-10-08 06:15:00|937.35|934.95|936.15|933.75|938.94|936.54|936.15|933.75|0
1728368400000|2024-10-08 06:20:00|936.35|933.95|935.15|932.75|937.15|934.75|934.56|932.16|0
1728368700000|2024-10-08 06:25:00|934.76|932.36|934.75|932.35|935.31|932.91|933.75|931.35|0
1728369000000|2024-10-08 06:30:00|935.54|933.14|936.94|934.54|938.53|936.13|934.94|932.54|0
1728369300000|2024-10-08 06:35:00|937.14|934.74|937.53|935.13|937.53|935.13|935.94|933.54|0
1728369600000|2024-10-08 06:40:00|937.33|934.93|937.73|935.33|937.73|935.33|936.34|933.94|0
1728369900000|2024-10-08 06:45:00|937.53|935.13|937.33|934.93|937.93|935.53|937.13|934.73|0
1728370200000|2024-10-08 06:50:00|937.13|934.73|937.73|935.33|939.13|936.73|937.13|934.73|0
1728370500000|2024-10-08 06:55:00|937.82|935.42|938.32|935.92|938.52|936.12|936.73|934.33|0
1728370800000|2024-10-08 07:00:00|938.13|935.73|935.33|932.93|938.13|935.73|933.34|930.94|0
1728371100000|2024-10-08 07:05:00|935.13|932.73|938.72|936.32|939.12|936.72|933.54|931.14|0
1728371400000|2024-10-08 07:10:00|939.12|936.72|936.92|934.52|940.52|938.12|935.53|933.13|0
1728371700000|2024-10-08 07:15:00|936.53|934.13|932.74|930.34|936.72|934.32|932.54|930.14|0
1728372000000|2024-10-08 07:20:00|932.34|929.94|932.94|930.54|934.73|932.33|932.34|929.94|0
1728372300000|2024-10-08 07:25:00|932.74|930.34|936.42|934.02|937.32|934.92|931.34|928.94|0
1728372600000|2024-10-08 07:30:00|936.32|933.92|938.51|936.11|938.71|936.31|935.32|932.92|0
1728372900000|2024-10-08 07:35:00|938.91|936.51|940.91|938.51|941.31|938.91|938.51|936.11|0
1728373200000|2024-10-08 07:40:00|941|938.6|943.3|940.9|944.7|942.3|940.11|937.71|0
1728373500000|2024-10-08 07:45:00|943.7|941.3|941.9|939.5|943.7|941.3|940.71|938.31|0
1728373800000|2024-10-08 07:50:00|941.3|938.9|940.1|937.7|942.7|940.3|939.9|937.5|0
1728374100000|2024-10-08 07:55:00|939.9|937.5|940.7|938.3|941.9|939.5|939.11|936.71|0
1728374400000|2024-10-08 08:00:00|940.5|938.1|941.3|938.9|943.1|940.7|939.7|937.3|0
1728374700000|2024-10-08 08:05:00|940.9|938.5|940.7|938.3|941.4|939|938.7|936.3|0
1728375000000|2024-10-08 08:10:00|940.9|938.5|940.3|937.9|941.9|939.5|939.1|936.7|0
1728375300000|2024-10-08 08:15:00|940.7|938.3|943.29|940.89|943.49|941.09|939.7|937.3|0
1728375600000|2024-10-08 08:20:00|943.49|941.09|940.39|937.99|943.69|941.29|939.7|937.3|0
1728375900000|2024-10-08 08:25:00|940.69|938.29|939.89|937.49|942.09|939.69|939.89|937.49|0
1728376200000|2024-10-08 08:30:00|939.49|937.09|941.29|938.89|941.69|939.29|938.7|936.3|0
1728376500000|2024-10-08 08:35:00|941.49|939.09|942.49|940.09|943.09|940.69|940.89|938.49|0
1728376800000|2024-10-08 08:40:00|942.29|939.89|942.29|939.89|943.29|940.89|941.49|939.09|0
1728377100000|2024-10-08 08:45:00|942.49|940.09|943.48|941.08|944.68|942.28|942.29|939.89|0
1728377400000|2024-10-08 08:50:00|943.28|940.88|944.31|941.91|944.71|942.31|942.2|939.8|0
1728377700000|2024-10-08 08:55:00|944.71|942.31|944.71|942.31|945.51|943.11|944.11|941.71|0
1728378000000|2024-10-08 09:00:00|945.11|942.71|949.51|947.11|949.92|947.52|945.11|942.71|0
1728378300000|2024-10-08 09:05:00|949.31|946.91|949.31|946.91|950.72|948.32|948.91|946.51|0
1728378600000|2024-10-08 09:10:00|949.51|947.11|949.11|946.71|949.51|947.11|948.11|945.71|0
1728378900000|2024-10-08 09:15:00|949.51|947.11|952.32|949.92|954.32|951.92|949.51|947.11|0
1728379200000|2024-10-08 09:20:00|952.41|950.01|954.92|952.52|954.92|952.52|952.32|949.92|0
1728379500000|2024-10-08 09:25:00|954.72|952.32|954.92|952.52|955.72|953.32|953.92|951.52|0
1728379800000|2024-10-08 09:30:00|955.12|952.72|953.51|951.11|955.92|953.52|952.91|950.51|0
1728380100000|2024-10-08 09:35:00|953.31|950.91|952.7|950.3|953.91|951.51|952.7|950.3|0
1728380400000|2024-10-08 09:40:00|952.9|950.5|954.6|952.2|955.11|952.71|952.7|950.3|0
1728380700000|2024-10-08 09:45:00|954.51|952.11|953.9|951.5|955.31|952.91|953.3|950.9|0
1728381000000|2024-10-08 09:50:00|954.1|951.7|955.11|952.71|955.91|953.51|954.1|951.7|0
1728381300000|2024-10-08 09:55:00|955.31|952.91|953.7|951.3|955.31|952.91|953.7|951.3|0
1728381600000|2024-10-08 10:00:00|953.3|950.9|954.3|951.9|954.7|952.3|953.3|950.9|0
1728381900000|2024-10-08 10:05:00|954.5|952.1|955.3|952.9|955.5|953.1|954.3|951.9|0
1728382200000|2024-10-08 10:10:00|955.5|953.1|955.5|953.1|956.51|954.11|954.9|952.5|0
1728382500000|2024-10-08 10:15:00|955.3|952.9|955.7|953.3|955.7|953.3|954.7|952.3|0
1728382800000|2024-10-08 10:20:00|955.9|953.5|953.89|951.49|955.9|953.5|953.89|951.49|0
1728383100000|2024-10-08 10:25:00|953.69|951.29|955.1|952.7|955.5|953.1|953.49|951.09|0
1728383400000|2024-10-08 10:30:00|955.3|952.9|952.08|949.68|955.7|953.3|951.48|949.08|0
1728383700000|2024-10-08 10:35:00|951.88|949.48|951.88|949.48|953.49|951.09|951.48|949.08|0
1728384000000|2024-10-08 10:40:00|951.68|949.28|951.88|949.48|952.08|949.68|950.68|948.28|0
1728384300000|2024-10-08 10:45:00|951.78|949.38|954.49|952.09|954.69|952.29|951.78|949.38|0
1728384600000|2024-10-08 10:50:00|954.89|952.49|955.69|953.29|955.89|953.49|954.29|951.89|0
1728384900000|2024-10-08 10:55:00|955.49|953.09|956.7|954.3|956.7|954.3|955.09|952.69|0
1728385200000|2024-10-08 11:00:00|955.89|953.49|956.09|953.69|956.29|953.89|954.69|952.29|0
1728385500000|2024-10-08 11:05:00|956.29|953.89|955.69|953.29|956.69|954.29|955.49|953.09|0
1728385800000|2024-10-08 11:10:00|955.49|953.09|953.48|951.08|955.49|953.09|953.48|951.08|0
1728386100000|2024-10-08 11:15:00|953.28|950.88|956.26|953.86|956.26|953.86|953.28|950.88|0
1728386400000|2024-10-08 11:20:00|956.46|954.06|954.45|952.05|956.66|954.26|953.85|951.45|0
1728386700000|2024-10-08 11:25:00|954.25|951.85|955.85|953.45|956.66|954.26|954.05|951.65|0
1728387000000|2024-10-08 11:30:00|956.25|953.85|958.66|956.26|958.66|956.26|956.25|953.85|0
1728387300000|2024-10-08 11:35:00|958.46|956.06|957.05|954.65|958.86|956.46|956.85|954.45|0
1728387600000|2024-10-08 11:40:00|956.85|954.45|956.45|954.05|957.46|955.06|956.05|953.65|0
1728387900000|2024-10-08 11:45:00|956.65|954.25|957.55|955.15|957.55|955.15|955.45|953.05|0
1728388200000|2024-10-08 11:50:00|957.65|955.25|957.45|955.05|957.85|955.45|956.85|954.45|0
1728388500000|2024-10-08 11:55:00|957.55|955.15|957.45|955.05|957.85|955.45|956.85|954.45|0
1728388800000|2024-10-08 12:00:00|957.65|955.25|957.05|954.65|958.66|956.26|957.05|954.65|0
1728389100000|2024-10-08 12:05:00|957.25|954.85|955.64|953.24|957.25|954.85|955.64|953.24|0
1728389400000|2024-10-08 12:10:00|955.84|953.44|954.63|952.23|955.84|953.44|954.03|951.63|0
1728389700000|2024-10-08 12:15:00|954.43|952.03|954.43|952.03|955.23|952.83|953.82|951.42|0
1728390000000|2024-10-08 12:20:00|954.63|952.23|954.22|951.82|955.03|952.63|953.02|950.62|0
1728390300000|2024-10-08 12:25:00|954.42|952.02|954.12|951.72|955.03|952.63|954.02|951.62|0
1728390600000|2024-10-08 12:30:00|953.72|951.32|954.82|952.42|955.23|952.83|953.62|951.22|0
1728390900000|2024-10-08 12:35:00|955.02|952.62|955.63|953.23|955.63|953.23|954.22|951.82|0
1728391200000|2024-10-08 12:40:00|955.43|953.03|954.22|951.82|955.63|953.23|953.62|951.22|0
1728391500000|2024-10-08 12:45:00|954.02|951.62|954.22|951.82|955.62|953.22|954.02|951.62|0
1728391800000|2024-10-08 12:50:00|954.42|952.02|955.02|952.62|955.22|952.82|953.61|951.21|0
1728392100000|2024-10-08 12:55:00|954.82|952.42|954.82|952.42|955.02|952.62|953.81|951.41|0
1728392400000|2024-10-08 13:00:00|955.22|952.82|955.42|953.02|955.42|953.02|954.61|952.21|0
1728392700000|2024-10-08 13:05:00|955.22|952.82|955.01|952.61|955.42|953.02|953.21|950.81|0
1728393000000|2024-10-08 13:10:00|955.22|952.82|956.22|953.82|956.22|953.82|955.01|952.61|0
1728393300000|2024-10-08 13:15:00|956.42|954.02|957.22|954.82|957.42|955.02|956.02|953.62|0
1728393600000|2024-10-08 13:20:00|957.42|955.02|956.62|954.22|957.63|955.23|956.51|954.11|0
1728393900000|2024-10-08 13:25:00|956.42|954.02|959.63|957.23|960.84|958.44|955.81|953.41|0
1728394200000|2024-10-08 13:30:00|960.44|958.04|954.81|952.41|960.44|958.04|953.8|951.4|0
1728394500000|2024-10-08 13:35:00|954|951.6|954.6|952.2|957.42|955.02|953.6|951.2|0
1728394800000|2024-10-08 13:40:00|954.4|952|956.81|954.41|958.42|956.02|953.4|951|0
1728395100000|2024-10-08 13:45:00|957.42|955.02|957.62|955.22|957.62|955.22|953.4|951|0
1728395400000|2024-10-08 13:50:00|957.42|955.02|960.63|958.23|961.24|958.84|954.2|951.8|0
1728395700000|2024-10-08 13:55:00|960.43|958.03|963.05|960.65|963.66|961.26|959.02|956.62|0
1728396000000|2024-10-08 14:00:00|963.25|960.85|967.08|964.68|967.89|965.49|963.25|960.85|0
1728396300000|2024-10-08 14:05:00|967.49|965.09|965.67|963.27|967.89|965.49|964.06|961.66|0
1728396600000|2024-10-08 14:10:00|965.47|963.07|962.24|959.84|965.87|963.47|961.43|959.03|0
1728396900000|2024-10-08 14:15:00|962.04|959.64|963.04|960.64|964.05|961.65|960.43|958.03|0
1728397200000|2024-10-08 14:20:00|963.45|961.05|961.83|959.43|964.45|962.05|961.43|959.03|0
1728397500000|2024-10-08 14:25:00|961.63|959.23|960.93|958.53|965.06|962.66|960.12|957.72|0
1728397800000|2024-10-08 14:30:00|960.73|958.33|963.16|960.76|963.36|960.96|960.33|957.93|0
1728398100000|2024-10-08 14:35:00|962.95|960.55|962.75|960.35|963.76|961.36|961.54|959.14|0
1728398400000|2024-10-08 14:40:00|962.95|960.55|969.43|967.03|973.89|971.49|962.34|959.94|0
1728398700000|2024-10-08 14:45:00|970.04|967.64|972.76|970.36|975.56|973.16|968.82|966.42|0
1728399000000|2024-10-08 14:50:00|972.96|970.56|970.94|968.54|973.77|971.37|970.33|967.93|0
1728399300000|2024-10-08 14:55:00|970.73|968.33|970.93|968.53|972.96|970.56|969.72|967.32|0
1728399600000|2024-10-08 15:00:00|971.14|968.74|972.55|970.15|973.36|970.96|971.14|968.74|0
1728399900000|2024-10-08 15:05:00|971.94|969.54|971.34|968.94|972.96|970.56|971.13|968.73|0
1728400200000|2024-10-08 15:10:00|971.74|969.34|969.31|966.91|971.74|969.34|968.3|965.9|0
1728400500000|2024-10-08 15:15:00|968.91|966.51|968.51|966.11|969.72|967.32|966.68|964.28|0
1728400800000|2024-10-08 15:20:00|968.31|965.91|968.31|965.91|971.75|969.35|967.9|965.5|0
1728401100000|2024-10-08 15:25:00|968.51|966.11|970.73|968.33|971.34|968.94|967.9|965.5|0
1728401400000|2024-10-08 15:30:00|970.94|968.54|969.85|967.45|972.35|969.95|969.65|967.25|0
1728401700000|2024-10-08 15:35:00|969.65|967.25|970.46|968.06|970.86|968.46|969.24|966.84|0
1728402000000|2024-10-08 15:40:00|970.66|968.26|970.66|968.26|971.88|969.48|970.26|967.86|0
1728402300000|2024-10-08 15:45:00|970.86|968.46|970.86|968.46|972.69|970.29|970.25|967.85|0
1728402600000|2024-10-08 15:50:00|971.27|968.87|973.7|971.3|973.7|971.3|971.06|968.66|0
1728402900000|2024-10-08 15:55:00|973.49|971.09|973.9|971.5|974.31|971.91|971.26|968.86|0
1728403200000|2024-10-08 16:00:00|973.49|971.09|970.05|967.65|974.3|971.9|969.24|966.84|0
1728403500000|2024-10-08 16:05:00|969.44|967.04|969.03|966.63|970.86|968.46|966.81|964.41|0
1728403800000|2024-10-08 16:10:00|969.24|966.84|969.23|966.83|971.26|968.86|969.23|966.83|0
1728404100000|2024-10-08 16:15:00|969.44|967.04|970.64|968.24|970.84|968.44|967.82|965.42|0
1728404400000|2024-10-08 16:20:00|970.23|967.83|969.62|967.22|971.24|968.84|969.62|967.22|0
1728404700000|2024-10-08 16:25:00|969.83|967.43|972.46|970.06|973.06|970.66|969.83|967.43|0
1728405000000|2024-10-08 16:30:00|972.25|969.85|972.05|969.65|972.46|970.06|971.44|969.04|0
1728405300000|2024-10-08 16:35:00|972.25|969.85|972.45|970.05|974.08|971.68|972.25|969.85|0
1728405600000|2024-10-08 16:40:00|972.86|970.46|972.45|970.05|973.67|971.27|972.45|970.05|0
1728405900000|2024-10-08 16:45:00|972.65|970.25|970.02|967.62|973.67|971.27|969.21|966.81|0
1728406200000|2024-10-08 16:50:00|969.92|967.52|971.75|969.35|971.95|969.55|969.21|966.81|0
1728406500000|2024-10-08 16:55:00|971.54|969.14|971.54|969.14|971.95|969.55|970.94|968.54|0
1728406800000|2024-10-08 17:00:00|971.34|968.94|967.9|965.5|972.35|969.95|967.9|965.5|0
1728407100000|2024-10-08 17:05:00|968.71|966.31|962.65|960.25|968.71|966.31|960.63|958.23|0
1728407400000|2024-10-08 17:10:00|961.64|959.24|967.16|963.32|967.36|963.52|960.52|956.68|0
1728407700000|2024-10-08 17:15:00|967.36|963.52|964.93|961.09|967.36|963.52|963.12|959.28|0
1728408000000|2024-10-08 17:20:00|965.34|961.5|966.43|964.03|966.84|964.44|964.73|960.89|0
1728408300000|2024-10-08 17:25:00|966.23|963.83|966.11|963.71|967.65|965.25|965.83|963.43|0
1728408600000|2024-10-08 17:30:00|966.17|963.77|967.59|965.19|967.59|965.19|965.57|963.17|0
1728408900000|2024-10-08 17:35:00|967.38|964.98|966.98|964.58|968.8|966.4|966.37|963.97|0
1728409200000|2024-10-08 17:40:00|966.78|964.38|968.19|965.79|968.39|965.99|966.78|964.38|0
1728409500000|2024-10-08 17:45:00|968.39|965.99|967.58|965.18|968.59|966.19|966.57|964.17|0
1728409800000|2024-10-08 17:50:00|967.38|964.98|968.59|966.19|969.2|966.8|966.98|964.58|0
1728410100000|2024-10-08 17:55:00|968.39|965.99|970.81|968.41|971.01|968.61|968.19|965.79|0
1728410400000|2024-10-08 18:00:00|971.01|968.61|971.91|969.51|972.23|969.83|970.61|968.21|0
1728410700000|2024-10-08 18:05:00|972.11|969.71|971.09|968.69|972.31|969.91|970.89|968.49|0
1728411000000|2024-10-08 18:10:00|970.89|968.49|972.1|969.7|972.71|970.31|970.89|968.49|0
1728411300000|2024-10-08 18:15:00|972.31|969.91|972.31|969.91|972.91|970.51|971.7|969.3|0
1728411600000|2024-10-08 18:20:00|972.1|969.7|972.1|969.7|972.91|970.51|970.69|968.29|0
1728411900000|2024-10-08 18:25:00|972.3|969.9|972.51|970.11|972.71|970.31|971.7|969.3|0
1728412200000|2024-10-08 18:30:00|972.3|969.9|972.91|970.51|972.91|970.51|970.89|968.49|0
1728412500000|2024-10-08 18:35:00|973.11|970.71|977.56|975.16|979.19|976.79|972.91|970.51|0
1728412800000|2024-10-08 18:40:00|977.36|974.96|976.3|973.9|977.56|975.16|975.69|973.29|0
1728413100000|2024-10-08 18:45:00|976.1|973.7|977.11|974.71|977.11|974.71|975.49|973.09|0
1728413400000|2024-10-08 18:50:00|977.31|974.91|978.12|975.72|979.74|977.34|977.11|974.71|0
1728413700000|2024-10-08 18:55:00|978.32|975.92|979.13|976.73|980.35|977.95|978.32|975.92|0
1728414000000|2024-10-08 19:00:00|978.93|976.53|977.71|975.31|979.13|976.73|976.29|973.89|0
1728414300000|2024-10-08 19:05:00|977.51|975.11|977.3|974.9|978.52|976.12|976.29|973.89|0
1728414600000|2024-10-08 19:10:00|977.1|974.7|977.51|975.11|978.32|975.92|977.1|974.7|0
1728414900000|2024-10-08 19:15:00|977.3|974.9|980.14|977.74|980.55|978.15|977.3|974.9|0
1728415200000|2024-10-08 19:20:00|979.73|977.33|979.94|977.54|980.54|978.14|979.12|976.72|0
1728415500000|2024-10-08 19:25:00|979.73|977.33|980.14|977.74|981.35|978.95|979.33|976.93|0
1728415800000|2024-10-08 19:30:00|979.93|977.53|983.58|981.18|985.01|982.61|979.12|976.72|0
1728416100000|2024-10-08 19:35:00|983.38|980.98|986.02|983.62|986.63|984.23|983.18|980.78|0
1728416400000|2024-10-08 19:40:00|986.22|983.82|984.39|981.99|986.22|983.82|983.99|981.59|0
1728416700000|2024-10-08 19:45:00|984.19|981.79|984.48|982.08|985.09|982.69|983.17|980.77|0
1728417000000|2024-10-08 19:50:00|984.68|982.28|985.69|983.29|986.91|984.51|983.66|981.26|0
1728417300000|2024-10-08 19:55:00|984.88|982.48|981.43|979.03|986.1|983.7|981.23|978.83|0
1728417600000|2024-10-08 20:00:00|982.24|979.84|978.99|976.59|982.24|979.84|978.99|976.59|0
1728417900000|2024-10-08 20:05:00|979.2|976.8|981.22|978.82|981.83|979.43|979.2|976.8|0
1728418200000|2024-10-08 20:10:00|981.02|978.62|981.63|979.23|982.03|979.63|981.02|978.62|0
1728418500000|2024-10-08 20:15:00|981.73|979.13|980.71|978.11|982.03|979.43|980.51|977.91|0
1728418800000|2024-10-08 20:20:00|980.51|977.91|980.31|977.71|980.91|978.31|980.31|977.71|0
1728419100000|2024-10-08 20:25:00|980.51|977.91|981.52|978.92|981.52|978.92|980.51|977.91|0
1728419400000|2024-10-08 20:30:00|981.32|978.72|980.91|978.31|981.32|978.72|980.71|978.11|0
1728419700000|2024-10-08 20:35:00|981.11|978.51|981.92|979.32|982.33|979.73|980.91|978.31|0
1728420000000|2024-10-08 20:40:00|981.72|979.12|982.33|979.73|982.53|979.93|981.72|979.12|0
1728420300000|2024-10-08 20:45:00|982.13|979.53|982.33|979.73|982.94|980.34|981.31|978.71|0
1728420600000|2024-10-08 20:50:00|982.12|979.52|981.72|979.12|982.12|979.52|981.51|978.91|0
1728420900000|2024-10-08 20:55:00|981.51|978.91|980.39|977.79|981.51|978.91|979.89|977.29|0
1728421200000|2024-10-08 21:00:00|980.76|978.16|979.95|977.35|980.87|978.27|979.52|976.92|0
1728421500000|2024-10-08 21:05:00|979.94|977.34|980.12|977.52|980.12|977.52|979.94|977.34|0
1728421800000|2024-10-08 21:10:00|980.03|977.43|980|977.4|980.03|977.43|979.68|977.08|0
1728422100000|2024-10-08 21:15:00|980.03|977.43|980.18|977.58|980.18|977.58|980.03|977.43|0
1728422400000|2024-10-08 21:20:00|980.36|977.76|980.42|977.82|980.56|977.96|980.18|977.58|0
1728422700000|2024-10-08 21:25:00|980.3|977.7|980.27|977.67|980.3|977.7|980.27|977.67|0
1728423000000|2024-10-08 21:30:00|980.24|977.64|980.11|977.51|980.27|977.67|979.9|977.3|0
1728423300000|2024-10-08 21:35:00|979.99|977.39|980.11|977.51|980.24|977.64|979.94|977.34|0
1728423600000|2024-10-08 21:40:00|980.17|977.57|980.14|977.54|980.17|977.57|980.11|977.51|0
1728423900000|2024-10-08 21:45:00|980.17|977.57|980.17|977.57|980.35|977.75|980.05|977.45|0
1728424200000|2024-10-08 21:50:00|980.2|977.6|980.32|977.72|980.32|977.72|980.2|977.6|0
1728424500000|2024-10-08 21:55:00|980.56|977.96|980.32|977.72|980.56|977.96|980.23|977.63|0
1728424800000|2024-10-08 22:00:00|981.19|978.59|979.77|977.17|981.19|978.59|979.47|976.87|0
1728425100000|2024-10-08 22:05:00|979.87|977.27|979.76|977.16|980.28|977.68|979.67|977.07|0
1728425400000|2024-10-08 22:10:00|979.87|977.27|980.07|977.47|980.68|978.08|979.46|976.86|0
1728425700000|2024-10-08 22:15:00|980.17|977.57|979.96|977.36|980.27|977.67|979.87|977.27|0
1728426000000|2024-10-08 22:20:00|979.87|977.27|980.07|977.47|980.27|977.67|979.87|977.27|0
1728426300000|2024-10-08 22:25:00|980.17|977.57|979.46|976.86|980.27|977.67|979.46|976.86|0
1728426600000|2024-10-08 22:30:00|979.66|977.06|978.65|976.05|979.66|977.06|978.44|975.84|0
1728426900000|2024-10-08 22:35:00|978.44|975.84|978.64|976.04|978.85|976.25|978.04|975.44|0
1728427200000|2024-10-08 22:40:00|978.54|975.94|978.64|976.04|978.85|976.25|978.44|975.84|0
1728427500000|2024-10-08 22:45:00|978.44|975.84|979.05|976.45|979.45|976.85|978.24|975.64|0
1728427800000|2024-10-08 22:50:00|979.25|976.65|979.45|976.85|979.65|977.05|978.84|976.24|0
1728428100000|2024-10-08 22:55:00|979.25|976.65|980.76|978.16|981.28|978.68|979.25|976.65|0
1728428400000|2024-10-08 23:00:00|981.28|978.68|980.46|977.86|981.88|979.28|980.46|977.86|0
1728428700000|2024-10-08 23:05:00|980.26|977.66|980.26|977.66|980.26|977.66|979.45|976.85|0
1728429000000|2024-10-08 23:10:00|980.46|977.86|979.04|976.44|980.46|977.86|979.04|976.44|0
1728429300000|2024-10-08 23:15:00|979.14|976.54|979.04|976.44|979.65|977.05|978.84|976.24|0
1728429600000|2024-10-08 23:20:00|979.24|976.64|978.83|976.23|979.65|977.05|978.83|976.23|0
1728429900000|2024-10-08 23:25:00|978.63|976.03|978.63|976.03|978.83|976.23|978.63|976.03|0
1728430200000|2024-10-08 23:30:00|978.43|975.83|978.83|976.23|978.83|976.23|977.82|975.22|0
1728430500000|2024-10-08 23:35:00|978.63|976.03|978.83|976.23|979.03|976.43|978.43|975.83|0
1728430800000|2024-10-08 23:40:00|978.72|976.12|979.03|976.43|979.03|976.43|978.63|976.03|0
1728431100000|2024-10-08 23:45:00|978.83|976.23|978.42|975.82|979.23|976.63|978.22|975.62|0
1728431400000|2024-10-08 23:50:00|978.32|975.72|978.42|975.82|978.83|976.23|978.22|975.62|0
1728431700000|2024-10-08 23:55:00|978.22|975.62|978.22|975.62|978.42|975.82|978.22|975.62|0
1728432000000|2024-10-09 00:00:00|978.01|975.41|978.22|975.62|978.62|976.02|977|974.4|0
1728432300000|2024-10-09 00:05:00|978.42|975.82|977.61|975.01|978.62|976.02|977|974.4|0
1728432600000|2024-10-09 00:10:00|977.4|974.8|977.4|974.8|977.5|974.9|977|974.4|0
1728432900000|2024-10-09 00:15:00|977.6|975|980.47|977.87|980.58|977.98|977.6|975|0
1728433200000|2024-10-09 00:20:00|980.38|977.78|980.17|977.57|980.38|977.78|979.77|977.17|0
1728433500000|2024-10-09 00:25:00|980.07|977.47|980.17|977.57|980.37|977.77|979.77|977.17|0
1728433800000|2024-10-09 00:30:00|980.07|977.67|980.27|977.87|980.47|978.07|979.46|977.06|0
1728434100000|2024-10-09 00:35:00|980.17|977.77|979.06|976.66|980.27|977.87|979.06|976.66|0
1728434400000|2024-10-09 00:40:00|979.15|976.75|980.27|977.87|980.47|978.07|979.06|976.66|0
1728434700000|2024-10-09 00:45:00|980.07|977.67|980.27|977.87|980.27|977.87|979.46|977.06|0
1728435000000|2024-10-09 00:50:00|980.06|977.66|979.46|977.06|980.06|977.66|979.46|977.06|0
1728435300000|2024-10-09 00:55:00|979.66|977.26|979.86|977.46|979.86|977.46|979.35|976.95|0
1728435600000|2024-10-09 01:00:00|980.06|977.66|980.47|978.07|980.67|978.27|979.86|977.46|0
1728435900000|2024-10-09 01:05:00|980.87|978.47|979.86|977.46|981.07|978.67|979.86|977.46|0
1728436200000|2024-10-09 01:10:00|979.65|977.25|979.86|977.46|980.06|977.66|979.45|977.05|0
1728436500000|2024-10-09 01:15:00|980.06|977.66|980.66|978.26|980.87|978.47|979.65|977.25|0
1728436800000|2024-10-09 01:20:00|980.46|978.06|980.26|977.86|980.96|978.56|980.05|977.65|0
1728437100000|2024-10-09 01:25:00|980.46|978.06|980.86|978.46|980.86|978.46|979.24|976.84|0
1728437400000|2024-10-09 01:30:00|980.46|978.06|980.25|977.85|980.86|978.46|979.04|976.64|0
1728437700000|2024-10-09 01:35:00|980.46|978.06|980.96|978.56|981.47|979.07|980.25|977.85|0
1728438000000|2024-10-09 01:40:00|981.06|978.66|981.06|978.66|981.47|979.07|979.85|977.45|0
1728438300000|2024-10-09 01:45:00|980.86|978.46|980.35|977.95|981.47|979.07|978.43|976.03|0
1728438600000|2024-10-09 01:50:00|980.45|978.05|980.05|977.65|980.86|978.46|979.84|977.44|0
1728438900000|2024-10-09 01:55:00|980.25|977.85|980.04|977.64|980.85|978.45|979.84|977.44|0
1728439200000|2024-10-09 02:00:00|979.84|977.44|977.62|975.22|979.84|977.44|977.41|975.01|0
1728439500000|2024-10-09 02:05:00|977.41|975.01|975.59|973.19|977.41|975.01|975.39|972.99|0
1728439800000|2024-10-09 02:10:00|975.49|973.09|977.01|974.61|977.1|974.7|975.39|972.99|0
1728440100000|2024-10-09 02:15:00|976.8|974.4|977.21|974.81|977.3|974.9|976.6|974.2|0
1728440400000|2024-10-09 02:20:00|977.41|975.01|978.01|975.61|978.22|975.82|977.41|975.01|0
1728440700000|2024-10-09 02:25:00|978.22|975.82|977.61|975.21|978.22|975.82|977|974.6|0
1728441000000|2024-10-09 02:30:00|977.41|975.01|976.39|973.99|977.81|975.41|976.39|973.99|0
1728441300000|2024-10-09 02:35:00|976.49|974.09|975.38|972.98|976.6|974.2|975.18|972.78|0
1728441600000|2024-10-09 02:40:00|975.58|973.18|976.39|973.99|976.39|973.99|975.58|973.18|0
1728441900000|2024-10-09 02:45:00|976.29|973.89|976.19|973.79|976.59|974.19|975.78|973.38|0
1728442200000|2024-10-09 02:50:00|976.28|973.88|975.78|973.38|976.79|974.39|975.58|973.18|0
1728442500000|2024-10-09 02:55:00|975.98|973.58|975.98|973.58|976.39|973.99|975.68|973.28|0
1728442800000|2024-10-09 03:00:00|975.58|973.18|975.37|972.97|975.78|973.38|974.97|972.57|0
1728443100000|2024-10-09 03:05:00|975.58|973.18|975.58|973.18|975.58|973.18|974.77|972.37|0
1728443400000|2024-10-09 03:10:00|975.37|972.97|975.78|973.38|976.18|973.78|974.97|972.57|0
1728443700000|2024-10-09 03:15:00|975.98|973.58|975.67|973.27|976.38|973.98|975.57|973.17|0
1728444000000|2024-10-09 03:20:00|975.57|973.17|976.38|973.98|976.38|973.98|975.37|972.97|0
1728444300000|2024-10-09 03:25:00|976.58|974.18|976.78|974.38|976.78|974.38|975.97|973.57|0
1728444600000|2024-10-09 03:30:00|976.58|974.18|976.58|974.18|976.68|974.28|975.77|973.37|0
1728444900000|2024-10-09 03:35:00|976.38|973.98|976.27|973.87|976.58|974.18|975.37|972.97|0
1728445200000|2024-10-09 03:40:00|976.38|973.98|976.37|973.97|976.58|974.18|975.77|973.37|0
1728445500000|2024-10-09 03:45:00|976.17|973.77|975.56|973.16|976.57|974.17|975.56|973.16|0
1728445800000|2024-10-09 03:50:00|975.66|973.26|976.37|973.97|976.37|973.97|975.56|973.16|0
1728446100000|2024-10-09 03:55:00|976.27|973.87|975.56|973.16|976.37|973.97|975.16|972.76|0
1728446400000|2024-10-09 04:00:00|975.36|972.96|975.76|973.36|975.96|973.56|975.36|972.96|0
1728446700000|2024-10-09 04:05:00|975.96|973.56|976.16|973.76|976.17|973.77|975.76|973.36|0
1728447000000|2024-10-09 04:10:00|975.96|973.56|975.76|973.36|976.16|973.76|975.76|973.36|0
1728447300000|2024-10-09 04:15:00|975.65|973.25|976.16|973.76|976.16|973.76|975.65|973.25|0
1728447600000|2024-10-09 04:20:00|976.36|973.96|976.16|973.76|976.57|974.17|975.96|973.56|0
1728447900000|2024-10-09 04:25:00|975.96|973.56|975.96|973.56|976.26|973.86|975.96|973.56|0
1728448200000|2024-10-09 04:30:00|975.75|973.35|976.16|973.76|976.36|973.96|975.75|973.35|0
1728448500000|2024-10-09 04:35:00|975.95|973.55|975.55|973.15|975.95|973.55|975.55|973.15|0
1728448800000|2024-10-09 04:40:00|975.35|972.95|975.24|972.84|975.35|972.95|975.14|972.74|0
1728449100000|2024-10-09 04:45:00|975.14|972.74|974.74|972.34|975.24|972.84|974.74|972.34|0
1728449400000|2024-10-09 04:50:00|974.54|972.14|973.93|971.53|974.54|972.14|973.53|971.13|0
1728449700000|2024-10-09 04:55:00|974.13|971.73|974.53|972.13|974.74|972.34|973.93|971.53|0
1728450000000|2024-10-09 05:00:00|974.74|972.34|977.56|975.16|977.56|975.16|974.53|972.13|0
1728450300000|2024-10-09 05:05:00|977.77|975.37|975.74|973.34|977.97|975.57|974.94|972.54|0
1728450600000|2024-10-09 05:10:00|975.94|973.54|974.33|971.93|975.94|973.54|973.72|971.32|0
1728450900000|2024-10-09 05:15:00|974.12|971.72|974.83|972.43|975.74|973.34|973.92|971.52|0
1728451200000|2024-10-09 05:20:00|974.73|972.33|975.74|973.34|975.94|973.54|974.32|971.92|0
1728451500000|2024-10-09 05:25:00|975.54|973.14|973.92|971.52|976.04|973.64|973.92|971.52|0
1728451800000|2024-10-09 05:30:00|973.81|971.41|975.02|972.62|975.02|972.62|973.31|970.91|0
1728452100000|2024-10-09 05:35:00|974.93|972.53|975.22|972.82|975.94|973.54|974.72|972.32|0
1728452400000|2024-10-09 05:40:00|974.93|972.53|976.03|973.63|976.03|973.63|974.52|972.12|0
1728452700000|2024-10-09 05:45:00|975.93|973.53|974.72|972.32|976.34|973.94|974.72|972.32|0
1728453000000|2024-10-09 05:50:00|974.52|972.12|974.61|972.21|975.12|972.72|973.91|971.51|0
1728453300000|2024-10-09 05:55:00|974.72|972.32|973.91|971.51|975.12|972.72|973.71|971.31|0
1728453600000|2024-10-09 06:00:00|974.31|971.91|974.51|972.11|975.12|972.72|973.91|971.51|0
1728453900000|2024-10-09 06:05:00|974.72|972.32|973.3|970.9|975.52|973.12|973.3|970.9|0
1728454200000|2024-10-09 06:10:00|973.5|971.1|973.1|970.7|973.91|971.51|972.9|970.5|0
1728454500000|2024-10-09 06:15:00|972.69|970.29|972.09|969.69|973.3|970.9|971.89|969.49|0
1728454800000|2024-10-09 06:20:00|972.29|969.89|970.85|968.45|972.29|969.89|970.24|967.84|0
1728455100000|2024-10-09 06:25:00|971.05|968.65|970.85|968.45|971.25|968.85|970.24|967.84|0
1728455400000|2024-10-09 06:30:00|970.24|967.84|969.84|967.44|970.85|968.45|969.64|967.24|0
1728455700000|2024-10-09 06:35:00|970.04|967.64|969.43|967.03|970.24|967.84|969.03|966.63|0
1728456000000|2024-10-09 06:40:00|969.63|967.23|970.04|967.64|970.85|968.45|969.63|967.23|0
1728456300000|2024-10-09 06:45:00|970.44|968.04|971.25|968.85|971.65|969.25|970.13|967.73|0
1728456600000|2024-10-09 06:50:00|971.05|968.65|971.04|968.64|971.85|969.45|970.64|968.24|0
1728456900000|2024-10-09 06:55:00|971.25|968.85|971.24|968.84|971.65|969.25|970.84|968.44|0
1728457200000|2024-10-09 07:00:00|970.64|968.24|970.94|968.54|971.24|968.84|969.63|967.23|0
1728457500000|2024-10-09 07:05:00|971.04|968.64|968.82|966.42|972.46|970.06|968.82|966.42|0
1728457800000|2024-10-09 07:10:00|968.62|966.22|968.01|965.61|968.82|966.42|966.6|964.2|0
1728458100000|2024-10-09 07:15:00|967.81|965.41|968.21|965.81|969.22|966.82|967|964.6|0
1728458400000|2024-10-09 07:20:00|968.01|965.61|967.7|965.3|969.22|966.82|966.79|964.39|0
1728458700000|2024-10-09 07:25:00|967.8|965.4|968.21|965.81|968.41|966.01|967.7|965.3|0
1728459000000|2024-10-09 07:30:00|969.42|967.02|970.63|968.23|970.63|968.23|968.2|965.8|0
1728459300000|2024-10-09 07:35:00|970.83|968.43|969.82|967.42|971.44|969.04|968.61|966.21|0
1728459600000|2024-10-09 07:40:00|970.02|967.62|968.61|966.21|970.02|967.62|968|965.6|0
1728459900000|2024-10-09 07:45:00|968.4|966|969.01|966.61|970.02|967.62|967.8|965.4|0
1728460200000|2024-10-09 07:50:00|969.21|966.81|969.41|967.01|970.02|967.62|968|965.6|0
1728460500000|2024-10-09 07:55:00|969.61|967.21|971.03|968.63|971.43|969.03|969.21|966.81|0
1728460800000|2024-10-09 08:00:00|970.82|968.42|973.05|970.65|973.25|970.85|970.62|968.22|0
1728461100000|2024-10-09 08:05:00|972.84|970.44|971.63|969.23|973.05|970.65|971.22|968.82|0
1728461400000|2024-10-09 08:10:00|971.83|969.43|971.93|969.53|972.84|970.44|971.02|968.62|0
1728461700000|2024-10-09 08:15:00|972.03|969.63|969.2|966.8|972.44|970.04|969.2|966.8|0
1728462000000|2024-10-09 08:20:00|969.4|967|968.39|965.99|969.4|967|967.99|965.59|0
1728462300000|2024-10-09 08:25:00|968.59|966.19|968.39|965.99|969.09|966.69|967.58|965.18|0
1728462600000|2024-10-09 08:30:00|968.29|965.89|968.79|966.39|970|967.6|967.78|965.38|0
1728462900000|2024-10-09 08:35:00|969.2|966.8|971.82|969.42|972.02|969.62|968.99|966.59|0
1728463200000|2024-10-09 08:40:00|972.02|969.62|971.82|969.42|972.63|970.23|971.01|968.61|0
1728463500000|2024-10-09 08:45:00|972.02|969.62|972.22|969.82|973.24|970.84|972.02|969.62|0
1728463800000|2024-10-09 08:50:00|972.32|969.92|971.01|968.61|972.32|969.92|970.4|968|0
1728464100000|2024-10-09 08:55:00|971.21|968.81|972.42|970.02|972.42|970.02|970.6|968.2|0
1728464400000|2024-10-09 09:00:00|972.22|969.82|973.23|970.83|973.64|971.24|972.22|969.82|0
1728464700000|2024-10-09 09:05:00|973.43|971.03|973.63|971.23|973.64|971.24|973.03|970.63|0
1728465000000|2024-10-09 09:10:00|973.84|971.44|973.23|970.83|973.84|971.44|972.82|970.42|0
1728465300000|2024-10-09 09:15:00|973.53|971.13|976.26|973.86|976.26|973.86|973.43|971.03|0
1728465600000|2024-10-09 09:20:00|976.06|973.66|975.45|973.05|976.56|974.16|975.45|973.05|0
1728465900000|2024-10-09 09:25:00|975.65|973.25|975.65|973.25|975.86|973.46|975.25|972.85|0
1728466200000|2024-10-09 09:30:00|976.15|973.75|976.46|974.06|976.66|974.26|975.65|973.25|0
1728466500000|2024-10-09 09:35:00|976.26|973.86|975.85|973.45|976.46|974.06|975.04|972.64|0
1728466800000|2024-10-09 09:40:00|976.05|973.65|977.27|974.87|977.67|975.27|976.05|973.65|0
1728467100000|2024-10-09 09:45:00|976.86|974.46|977.87|975.47|978.08|975.68|976.46|974.06|0
1728467400000|2024-10-09 09:50:00|977.67|975.27|977.67|975.27|978.28|975.88|977.47|975.07|0
1728467700000|2024-10-09 09:55:00|977.47|975.07|977.06|974.66|977.67|975.27|977.06|974.66|0
1728468000000|2024-10-09 10:00:00|976.86|974.46|976.05|973.65|977.16|974.76|976.05|973.65|0
1728468300000|2024-10-09 10:05:00|976.25|973.85|977.46|975.06|978.07|975.67|976.05|973.65|0
1728468600000|2024-10-09 10:10:00|977.87|975.47|978.88|976.48|979.29|976.89|977.67|975.27|0
1728468900000|2024-10-09 10:15:00|979.08|976.68|979.69|977.29|980.7|978.3|978.88|976.48|0
1728469200000|2024-10-09 10:20:00|979.49|977.09|979.45|977.05|980.44|978.04|978.84|976.44|0
1728469500000|2024-10-09 10:25:00|979.25|976.85|979.45|977.05|979.65|977.25|979.04|976.64|0
1728469800000|2024-10-09 10:30:00|979.55|977.15|979.45|977.05|979.65|977.25|978.84|976.44|0
1728470100000|2024-10-09 10:35:00|979.65|977.25|980.26|977.86|980.26|977.86|979.45|977.05|0
1728470400000|2024-10-09 10:40:00|980.46|978.06|981.07|978.67|981.47|979.07|980.46|978.06|0
1728470700000|2024-10-09 10:45:00|980.87|978.47|981.47|979.07|981.47|979.07|980.15|977.75|0
1728471000000|2024-10-09 10:50:00|981.68|979.28|980.46|978.06|982.28|979.88|980.25|977.85|0
1728471300000|2024-10-09 10:55:00|980.35|977.95|980.05|977.65|980.46|978.06|979.44|977.04|0
1728471600000|2024-10-09 11:00:00|980.25|977.85|979.44|977.04|981.67|979.27|979.44|977.04|0
1728471900000|2024-10-09 11:05:00|979.33|976.93|978.93|976.53|979.94|977.54|978.43|976.03|0
1728472200000|2024-10-09 11:10:00|979.03|976.63|979.84|977.44|980.05|977.65|978.83|976.43|0
1728472500000|2024-10-09 11:15:00|979.64|977.24|979.64|977.24|980.45|978.05|979.44|977.04|0
1728472800000|2024-10-09 11:20:00|979.84|977.44|979.64|977.24|980.14|977.74|979.44|977.04|0
1728473100000|2024-10-09 11:25:00|979.53|977.13|979.03|976.63|980.24|977.84|978.42|976.02|0
1728473400000|2024-10-09 11:30:00|979.23|976.83|978.21|975.81|979.33|976.93|978.01|975.61|0
1728473700000|2024-10-09 11:35:00|978.42|976.02|978.62|976.22|978.62|976.22|977.81|975.41|0
1728474000000|2024-10-09 11:40:00|978.82|976.42|980.04|977.64|980.04|977.64|978.42|976.02|0
1728474300000|2024-10-09 11:45:00|980.24|977.84|979.73|977.33|981.05|978.65|979.02|976.62|0
1728474600000|2024-10-09 11:50:00|979.63|977.23|979.63|977.23|979.83|977.43|979.22|976.82|0
1728474900000|2024-10-09 11:55:00|979.83|977.43|978.21|975.81|979.83|977.43|977.8|975.4|0
1728475200000|2024-10-09 12:00:00|978.41|976.01|980.03|977.63|980.03|977.63|978.21|975.81|0
1728475500000|2024-10-09 12:05:00|980.23|977.83|980.44|978.04|981.65|979.25|980.03|977.63|0
1728475800000|2024-10-09 12:10:00|980.64|978.24|979.83|977.43|980.84|978.44|979.83|977.43|0
1728476100000|2024-10-09 12:15:00|980.03|977.63|980.23|977.83|980.84|978.44|980.03|977.63|0
1728476400000|2024-10-09 12:20:00|980.43|978.03|979.42|977.02|980.64|978.24|979.01|976.61|0
1728476700000|2024-10-09 12:25:00|979.21|976.81|980.43|978.03|980.84|978.44|979.21|976.81|0
1728477000000|2024-10-09 12:30:00|980.23|977.83|979.62|977.22|980.23|977.83|979.21|976.81|0
1728477300000|2024-10-09 12:35:00|979.82|977.42|980.63|978.23|980.63|978.23|979.82|977.42|0
1728477600000|2024-10-09 12:40:00|980.52|978.12|978.19|975.79|980.63|978.23|977.79|975.39|0
1728477900000|2024-10-09 12:45:00|977.99|975.59|977.79|975.39|977.99|975.59|975.76|973.36|0
1728478200000|2024-10-09 12:50:00|977.59|975.19|979.41|977.01|979.61|977.21|977.18|974.78|0
1728478500000|2024-10-09 12:55:00|979.61|977.21|979.81|977.41|980.02|977.62|979.2|976.8|0
1728478800000|2024-10-09 13:00:00|980.02|977.62|981.23|978.83|981.43|979.03|979.61|977.21|0
1728479100000|2024-10-09 13:05:00|981.84|979.44|982.85|980.45|983.26|980.86|981.23|978.83|0
1728479400000|2024-10-09 13:10:00|982.65|980.25|982.24|979.84|983.26|980.86|981.63|979.23|0
1728479700000|2024-10-09 13:15:00|982.04|979.64|984.27|981.87|985.29|982.89|981.23|978.83|0
1728480000000|2024-10-09 13:20:00|984.48|982.08|984.47|982.07|984.68|982.28|983.46|981.06|0
1728480300000|2024-10-09 13:25:00|984.27|981.87|981.83|979.43|985.9|983.5|981.22|978.82|0
1728480600000|2024-10-09 13:30:00|981.63|979.23|981.17|978.77|981.63|979.23|977.78|975.38|0
1728480900000|2024-10-09 13:35:00|980.97|978.57|982.79|980.39|983.4|981|977.32|974.92|0
1728481200000|2024-10-09 13:40:00|983.4|981|982.39|979.99|987.06|984.66|981.37|978.97|0
1728481500000|2024-10-09 13:45:00|982.59|980.19|984.48|982.08|986.1|983.7|981.78|979.38|0
1728481800000|2024-10-09 13:50:00|984.68|982.28|985.49|983.09|985.7|983.3|982.65|980.25|0
1728482100000|2024-10-09 13:55:00|985.7|983.3|983.99|981.59|985.7|983.3|982.16|979.76|0
1728482400000|2024-10-09 14:00:00|984.19|981.79|984.39|981.99|986.02|983.62|983.99|981.59|0
1728482700000|2024-10-09 14:05:00|983.99|981.59|985.29|982.89|987.53|985.13|983.46|981.06|0
1728483000000|2024-10-09 14:10:00|985.9|983.5|986.1|983.7|988.95|986.55|985.7|983.3|0
1728483300000|2024-10-09 14:15:00|985.9|983.5|986.1|983.7|986.71|984.31|983.87|981.47|0
1728483600000|2024-10-09 14:20:00|985.9|983.5|987.53|985.13|988.34|985.94|985.59|983.19|0
1728483900000|2024-10-09 14:25:00|987.12|984.72|989.33|986.93|991.98|989.58|986.71|984.31|0
1728484200000|2024-10-09 14:30:00|988.31|985.91|989.24|986.84|990.61|988.21|988.31|985.91|0
1728484500000|2024-10-09 14:35:00|988.83|986.43|990.87|988.47|990.87|988.47|988.83|986.43|0
1728484800000|2024-10-09 14:40:00|990.66|988.26|989.85|987.45|991.48|989.08|989.03|986.63|0
1728485100000|2024-10-09 14:45:00|990.05|987.65|990.69|988.29|990.69|988.29|988.65|986.25|0
1728485400000|2024-10-09 14:50:00|990.89|988.49|991.3|988.9|992.73|990.33|990.28|987.88|0
1728485700000|2024-10-09 14:55:00|991.5|989.1|995.38|992.98|995.58|993.18|991.3|988.9|0
1728486000000|2024-10-09 15:00:00|995.58|993.18|997.62|995.22|999.26|996.86|995.58|993.18|0
1728486300000|2024-10-09 15:05:00|997.83|995.43|998.24|995.84|999.46|997.06|997.83|995.43|0
1728486600000|2024-10-09 15:10:00|998.64|996.24|1000.8|998.4|1001.82|999.42|998.44|996.04|0
1728486900000|2024-10-09 15:15:00|1000.59|998.19|1001.82|999.42|1002.02|999.62|999.57|997.17|0
1728487200000|2024-10-09 15:20:00|1002.02|999.62|1004.47|1002.07|1004.68|1002.28|1001.2|998.8|0
1728487500000|2024-10-09 15:25:00|1004.68|1002.28|1003.13|1000.73|1004.68|1002.28|1002.92|1000.52|0
1728487800000|2024-10-09 15:30:00|1002.92|1000.52|1006.2|1003.8|1007.01|1004.61|1002.92|1000.52|0
1728488100000|2024-10-09 15:35:00|1005.99|1003.59|1007.01|1004.61|1008.24|1005.84|1005.58|1003.18|0
1728488400000|2024-10-09 15:40:00|1007.42|1005.02|1009.88|1007.48|1010.49|1008.09|1007.42|1005.02|0
1728488700000|2024-10-09 15:45:00|1009.67|1007.27|1011.93|1009.53|1012.34|1009.94|1009.26|1006.86|0
1728489000000|2024-10-09 15:50:00|1011.72|1009.32|1013.98|1011.58|1013.98|1011.58|1011.72|1009.32|0
1728489300000|2024-10-09 15:55:00|1014.18|1011.78|1012.95|1010.55|1014.18|1011.78|1012.34|1009.94|0
1728489600000|2024-10-09 16:00:00|1013.16|1010.76|1009.05|1006.65|1013.16|1010.76|1008.85|1006.45|0
1728489900000|2024-10-09 16:05:00|1009.46|1007.06|1010.46|1008.06|1011.51|1009.11|1007.83|1005.43|0
1728490200000|2024-10-09 16:10:00|1010.66|1008.26|1008.44|1006.04|1011.72|1009.32|1008.44|1006.04|0
1728490500000|2024-10-09 16:15:00|1008.03|1005.63|1005.16|1002.76|1008.85|1006.45|1004.96|1002.56|0
1728490800000|2024-10-09 16:20:00|1004.55|1002.15|1007.82|1005.42|1009.05|1006.65|1004.55|1002.15|0
1728491100000|2024-10-09 16:25:00|1008.02|1005.62|1007.41|1005.01|1008.23|1005.83|1007|1004.6|0
1728491400000|2024-10-09 16:30:00|1007.2|1004.8|1007|1004.6|1007.41|1005.01|1006.38|1003.98|0
1728491700000|2024-10-09 16:35:00|1007.2|1004.8|1007.61|1005.21|1008.23|1005.83|1006.59|1004.19|0
1728492000000|2024-10-09 16:40:00|1007.82|1005.42|1008.22|1005.82|1009.04|1006.64|1007.41|1005.01|0
1728492300000|2024-10-09 16:45:00|1008.43|1006.03|1007.61|1005.21|1009.25|1006.85|1006.79|1004.39|0
1728492600000|2024-10-09 16:50:00|1007.81|1005.41|1003.11|1000.71|1008.22|1005.82|1002.29|999.89|0
1728492900000|2024-10-09 16:55:00|1003.31|1000.91|1004.33|1001.93|1005.56|1003.16|1002.9|1000.5|0
1728493200000|2024-10-09 17:00:00|1004.54|1002.14|1002.9|1000.5|1004.54|1002.14|1002.49|1000.09|0
1728493500000|2024-10-09 17:05:00|1002.69|1000.29|1003.92|1001.52|1004.53|1002.13|1002.49|1000.09|0
1728493800000|2024-10-09 17:10:00|1003.71|1001.31|1006.58|1004.18|1006.78|1004.38|1003.71|1001.31|0
1728494100000|2024-10-09 17:15:00|1006.37|1003.97|1008.42|1006.02|1010.26|1007.86|1006.37|1003.97|0
1728494400000|2024-10-09 17:20:00|1008.21|1005.81|1009.85|1007.45|1010.06|1007.66|1008.01|1005.61|0
1728494700000|2024-10-09 17:25:00|1009.65|1007.25|1009.24|1006.84|1010.06|1007.66|1009.03|1006.63|0
1728495000000|2024-10-09 17:30:00|1009.03|1006.63|1008.82|1006.42|1010.26|1007.86|1008.01|1005.61|0
1728495300000|2024-10-09 17:35:00|1009.03|1006.63|1008.51|1006.11|1009.23|1006.83|1007.8|1005.4|0
1728495600000|2024-10-09 17:40:00|1008.62|1006.22|1007.8|1005.4|1009.44|1007.04|1007.39|1004.99|0
1728495900000|2024-10-09 17:45:00|1007.59|1005.19|1007.39|1004.99|1008.62|1006.22|1007.18|1004.78|0
1728496200000|2024-10-09 17:50:00|1007.18|1004.78|1002.88|1000.48|1007.18|1004.78|997.17|994.77|0
1728496500000|2024-10-09 17:55:00|1002.68|1000.28|1003.09|1000.69|1005.34|1002.94|1002.16|999.76|0
1728496800000|2024-10-09 18:00:00|1003.5|1001.1|1005.75|1003.35|1005.75|1003.35|1002.27|999.87|0
1728497100000|2024-10-09 18:05:00|1005.34|1002.94|1005.33|1002.93|1006.97|1004.57|1005.33|1002.93|0
1728497400000|2024-10-09 18:10:00|1004.93|1002.53|1004.72|1002.32|1005.54|1003.14|1002.88|1000.48|0
1728497700000|2024-10-09 18:15:00|1004.52|1002.12|1003.08|1000.68|1004.52|1002.12|1002.26|999.86|0
1728498000000|2024-10-09 18:20:00|1002.88|1000.48|1003.08|1000.68|1003.49|1001.09|1000.83|998.43|0
1728498300000|2024-10-09 18:25:00|1003.49|1001.09|1008.61|1006.21|1009.42|1007.02|1003.49|1001.09|0
1728498600000|2024-10-09 18:30:00|1008.2|1005.8|1005.74|1003.34|1008.81|1006.41|1005.12|1002.72|0
1728498900000|2024-10-09 18:35:00|1005.53|1003.13|1006.55|1004.15|1007.37|1004.97|1005.53|1003.13|0
1728499200000|2024-10-09 18:40:00|1006.35|1003.95|1007.58|1005.18|1008.19|1005.79|1006.35|1003.95|0
1728499500000|2024-10-09 18:45:00|1007.78|1005.38|1008.6|1006.2|1008.81|1006.41|1007.58|1005.18|0
1728499800000|2024-10-09 18:50:00|1008.39|1005.99|1006.76|1004.36|1008.6|1006.2|1006.55|1004.15|0
1728500100000|2024-10-09 18:55:00|1006.35|1003.95|1006.96|1004.56|1007.37|1004.97|1005.73|1003.33|0
1728500400000|2024-10-09 19:00:00|1007.16|1004.76|1006.55|1004.15|1007.16|1004.76|1005.12|1002.72|0
1728500700000|2024-10-09 19:05:00|1006.75|1004.35|1005.52|1003.12|1007.78|1005.38|1004.09|1001.69|0
1728501000000|2024-10-09 19:10:00|1005.73|1003.33|1005.73|1003.33|1006.34|1003.94|1004.5|1002.1|0
1728501300000|2024-10-09 19:15:00|1005.93|1003.53|1009.21|1006.81|1009.21|1006.81|1005.93|1003.53|0
1728501600000|2024-10-09 19:20:00|1009|1006.6|1010.64|1008.24|1011.46|1009.06|1009|1006.6|0
1728501900000|2024-10-09 19:25:00|1010.43|1008.03|1010.84|1008.44|1011.66|1009.26|1010.23|1007.83|0
1728502200000|2024-10-09 19:30:00|1011.05|1008.65|1015.97|1013.57|1017.61|1015.21|1010.64|1008.24|0
1728502500000|2024-10-09 19:35:00|1015.56|1013.16|1014.53|1012.13|1017|1014.6|1014.53|1012.13|0
1728502800000|2024-10-09 19:40:00|1014.74|1012.34|1012.07|1009.67|1014.74|1012.34|1012.07|1009.67|0
1728503100000|2024-10-09 19:45:00|1012.48|1010.08|1013.91|1011.51|1014.53|1012.13|1012.27|1009.87|0
1728503400000|2024-10-09 19:50:00|1014.53|1012.13|1018.63|1016.23|1019.25|1016.85|1014.32|1011.92|0
1728503700000|2024-10-09 19:55:00|1018.22|1015.82|1015.46|1013.06|1020.67|1018.27|1015.46|1013.06|0
1728504000000|2024-10-09 20:00:00|1014.03|1011.63|1011.15|1008.75|1015.05|1012.65|1010.95|1008.55|0
1728504300000|2024-10-09 20:05:00|1010.74|1008.34|1010.95|1008.55|1011.77|1009.37|1010.74|1008.34|0
1728504600000|2024-10-09 20:10:00|1010.74|1008.34|1010.13|1007.73|1011.15|1008.75|1009.92|1007.52|0
1728504900000|2024-10-09 20:15:00|1010.23|1007.63|1008.18|1005.58|1010.43|1007.83|1008.18|1005.58|0
1728505200000|2024-10-09 20:20:00|1007.97|1005.37|1008.38|1005.78|1008.99|1006.39|1007.97|1005.37|0
1728505500000|2024-10-09 20:25:00|1008.58|1005.98|1008.79|1006.19|1009.2|1006.6|1008.58|1005.98|0
1728505800000|2024-10-09 20:30:00|1008.58|1005.98|1008.38|1005.78|1008.79|1006.19|1008.17|1005.57|0
1728506100000|2024-10-09 20:35:00|1008.79|1006.19|1009.81|1007.21|1010.02|1007.42|1008.79|1006.19|0
1728506400000|2024-10-09 20:40:00|1009.6|1007|1010.01|1007.41|1010.01|1007.41|1009.6|1007|0
1728506700000|2024-10-09 20:45:00|1009.81|1007.21|1010.22|1007.62|1010.22|1007.62|1009.4|1006.8|0
1728507000000|2024-10-09 20:50:00|1010.42|1007.82|1011.85|1009.25|1011.85|1009.25|1010.22|1007.62|0
1728507300000|2024-10-09 20:55:00|1011.65|1009.05|1011.95|1009.35|1012.16|1009.56|1011.44|1008.84|0
1728507600000|2024-10-09 21:00:00|1012.16|1009.56|1012.16|1009.56|1012.5|1009.9|1011.98|1009.38|0
1728507900000|2024-10-09 21:05:00|1012.07|1009.47|1012.16|1009.56|1012.52|1009.92|1012.07|1009.47|0
1728508200000|2024-10-09 21:10:00|1011.92|1009.32|1012.1|1009.5|1012.16|1009.56|1011.92|1009.32|0
1728508500000|2024-10-09 21:15:00|1012.01|1009.41|1012.19|1009.59|1012.19|1009.59|1012.01|1009.41|0
1728508800000|2024-10-09 21:20:00|1012.16|1009.56|1011.98|1009.38|1012.25|1009.65|1011.98|1009.38|0
1728509100000|2024-10-09 21:25:00|1011.73|1009.13|1011.73|1009.13|1011.73|1009.13|1011.73|1009.13|0
1728509400000|2024-10-09 21:30:00|1011.67|1009.07|1011.52|1008.92|1011.73|1009.13|1011.52|1008.92|0
1728509700000|2024-10-09 21:35:00|1011.37|1008.77|1011.33|1008.73|1011.4|1008.8|1011.33|1008.73|0
1728510000000|2024-10-09 21:40:00|1011.49|1008.89|1011.64|1009.04|1011.64|1009.04|1011.28|1008.68|0
1728510300000|2024-10-09 21:45:00|1011.67|1009.07|1011.45|1008.85|1011.76|1009.16|1011.4|1008.8|0
1728510600000|2024-10-09 21:50:00|1011.52|1008.92|1011.58|1008.98|1011.7|1009.1|1011.31|1008.71|0
1728510900000|2024-10-09 21:55:00|1011.63|1009.03|1011.57|1008.97|1011.63|1009.03|1011.4|1008.8|0
1728511200000|2024-10-09 22:00:00|1012.35|1009.75|1010.4|1007.8|1012.45|1009.85|1010.2|1007.6|0
1728511500000|2024-10-09 22:05:00|1010.5|1007.9|1010.5|1007.9|1010.91|1008.31|1009.99|1007.39|0
1728511800000|2024-10-09 22:10:00|1010.6|1008|1010.6|1008|1011.42|1008.82|1010.6|1008|0
1728512100000|2024-10-09 22:15:00|1010.7|1008.1|1011.42|1008.82|1011.83|1009.23|1010.6|1008|0
1728512400000|2024-10-09 22:20:00|1011.52|1008.92|1012.45|1009.85|1013.27|1010.67|1011.42|1008.82|0
1728512700000|2024-10-09 22:25:00|1012.24|1009.64|1012.85|1010.25|1013.06|1010.46|1012.24|1009.64|0
1728513000000|2024-10-09 22:30:00|1012.95|1010.35|1012.85|1010.25|1013.06|1010.46|1012.65|1010.05|0
1728513300000|2024-10-09 22:35:00|1013.06|1010.46|1013.26|1010.66|1013.26|1010.66|1012.65|1010.05|0
1728513600000|2024-10-09 22:40:00|1013.47|1010.87|1013.47|1010.87|1013.47|1010.87|1013.06|1010.46|0
1728513900000|2024-10-09 22:45:00|1013.26|1010.66|1012.85|1010.25|1013.26|1010.66|1012.85|1010.25|0
1728514200000|2024-10-09 22:50:00|1012.64|1010.04|1013.26|1010.66|1013.46|1010.86|1012.64|1010.04|0
1728514500000|2024-10-09 22:55:00|1013.46|1010.86|1013.26|1010.66|1013.67|1011.07|1013.26|1010.66|0
1728514800000|2024-10-09 23:00:00|1013.15|1010.55|1013.87|1011.27|1014.28|1011.68|1013.05|1010.45|0
1728515100000|2024-10-09 23:05:00|1013.76|1011.16|1013.87|1011.27|1014.08|1011.48|1013.46|1010.86|0
1728515400000|2024-10-09 23:10:00|1014.07|1011.47|1014.69|1012.09|1014.69|1012.09|1014.07|1011.47|0
1728515700000|2024-10-09 23:15:00|1014.48|1011.88|1014.69|1012.09|1015.1|1012.5|1014.48|1011.88|0
1728516000000|2024-10-09 23:20:00|1014.48|1011.88|1013.04|1010.44|1014.48|1011.88|1012.64|1010.04|0
1728516300000|2024-10-09 23:25:00|1012.84|1010.24|1012.84|1010.24|1013.04|1010.44|1012.84|1010.24|0
1728516600000|2024-10-09 23:30:00|1012.94|1010.34|1012.84|1010.24|1013.04|1010.44|1012.43|1009.83|0
1728516900000|2024-10-09 23:35:00|1013.04|1010.44|1012.32|1009.72|1013.04|1010.44|1012.02|1009.42|0
1728517200000|2024-10-09 23:40:00|1012.42|1009.82|1014.27|1011.67|1014.48|1011.88|1012.22|1009.62|0
1728517500000|2024-10-09 23:45:00|1014.47|1011.87|1013.86|1011.26|1015.09|1012.49|1013.55|1010.95|0
1728517800000|2024-10-09 23:50:00|1013.75|1011.15|1013.45|1010.85|1013.86|1011.26|1013.24|1010.64|0
1728518100000|2024-10-09 23:55:00|1013.24|1010.64|1013.86|1011.26|1013.86|1011.26|1013.04|1010.44|0
1728518400000|2024-10-10 00:00:00|1014.27|1011.67|1012.42|1009.82|1014.27|1011.67|1012.42|1009.82|0
1728518700000|2024-10-10 00:05:00|1012.21|1009.61|1012.62|1010.02|1013.24|1010.64|1012.01|1009.41|0
1728519000000|2024-10-10 00:10:00|1012.83|1010.23|1013.03|1010.43|1013.65|1011.05|1012.42|1009.82|0
1728519300000|2024-10-10 00:15:00|1013.24|1010.64|1013.44|1010.84|1013.85|1011.25|1012.62|1010.02|0
1728519600000|2024-10-10 00:20:00|1013.33|1010.73|1013.64|1011.04|1014.15|1011.55|1013.03|1010.43|0
1728519900000|2024-10-10 00:25:00|1013.44|1010.84|1014.67|1012.07|1014.67|1012.07|1012.82|1010.22|0
1728520200000|2024-10-10 00:30:00|1014.57|1012.17|1014.36|1011.96|1014.67|1012.27|1014.05|1011.65|0
1728520500000|2024-10-10 00:35:00|1014.57|1012.17|1014.57|1012.17|1014.98|1012.58|1014.16|1011.76|0
1728520800000|2024-10-10 00:40:00|1014.66|1012.26|1014.56|1012.16|1014.98|1012.58|1014.25|1011.85|0
1728521100000|2024-10-10 00:45:00|1014.77|1012.37|1015.79|1013.39|1016|1013.6|1014.36|1011.96|0
1728521400000|2024-10-10 00:50:00|1015.38|1012.98|1015.79|1013.39|1016.2|1013.8|1015.38|1012.98|0
1728521700000|2024-10-10 00:55:00|1015.59|1013.19|1014.97|1012.57|1015.79|1013.39|1014.77|1012.37|0
1728522000000|2024-10-10 01:00:00|1015.18|1012.78|1015.38|1012.98|1015.38|1012.98|1014.56|1012.16|0
1728522300000|2024-10-10 01:05:00|1015.58|1013.18|1016.2|1013.8|1017.02|1014.62|1015.58|1013.18|0
1728522600000|2024-10-10 01:10:00|1015.99|1013.59|1015.17|1012.77|1016.4|1014|1014.97|1012.57|0
1728522900000|2024-10-10 01:15:00|1014.97|1012.57|1014.96|1012.56|1015.38|1012.98|1014.35|1011.95|0
1728523200000|2024-10-10 01:20:00|1014.76|1012.36|1014.96|1012.56|1015.58|1013.18|1014.55|1012.15|0
1728523500000|2024-10-10 01:25:00|1015.17|1012.77|1015.17|1012.77|1015.37|1012.97|1014.55|1012.15|0
1728523800000|2024-10-10 01:30:00|1015.37|1012.97|1014.76|1012.36|1015.78|1013.38|1014.14|1011.74|0
1728524100000|2024-10-10 01:35:00|1014.96|1012.56|1014.75|1012.35|1014.96|1012.56|1014.14|1011.74|0
1728524400000|2024-10-10 01:40:00|1014.96|1012.56|1014.96|1012.56|1016.81|1014.41|1014.96|1012.56|0
1728524700000|2024-10-10 01:45:00|1015.06|1012.66|1015.16|1012.76|1015.37|1012.97|1014.34|1011.94|0
1728525000000|2024-10-10 01:50:00|1014.96|1012.56|1014.75|1012.35|1015.37|1012.97|1014.55|1012.15|0
1728525300000|2024-10-10 01:55:00|1014.55|1012.15|1015.16|1012.76|1015.57|1013.17|1014.55|1012.15|0
1728525600000|2024-10-10 02:00:00|1014.95|1012.55|1015.36|1012.96|1015.77|1013.37|1014.75|1012.35|0
1728525900000|2024-10-10 02:05:00|1015.16|1012.76|1014.75|1012.35|1015.57|1013.17|1014.54|1012.14|0
1728526200000|2024-10-10 02:10:00|1014.54|1012.14|1014.13|1011.73|1014.75|1012.35|1013.92|1011.52|0
1728526500000|2024-10-10 02:15:00|1014.02|1011.62|1014.33|1011.93|1014.54|1012.14|1013.51|1011.11|0
1728526800000|2024-10-10 02:20:00|1014.54|1012.14|1014.33|1011.93|1014.95|1012.55|1014.33|1011.93|0
1728527100000|2024-10-10 02:25:00|1014.13|1011.73|1014.54|1012.14|1014.74|1012.34|1014.13|1011.73|0
1728527400000|2024-10-10 02:30:00|1014.74|1012.34|1016.18|1013.78|1016.18|1013.78|1014.74|1012.34|0
1728527700000|2024-10-10 02:35:00|1015.97|1013.57|1016.48|1014.08|1016.79|1014.39|1015.56|1013.16|0
1728528000000|2024-10-10 02:40:00|1016.38|1013.98|1016.17|1013.77|1016.59|1014.19|1015.76|1013.36|0
1728528300000|2024-10-10 02:45:00|1016.38|1013.98|1016.38|1013.98|1016.58|1014.18|1016.17|1013.77|0
1728528600000|2024-10-10 02:50:00|1016.17|1013.77|1016.99|1014.59|1017.2|1014.8|1016.17|1013.77|0
1728528900000|2024-10-10 02:55:00|1016.79|1014.39|1016.79|1014.39|1017.4|1015|1016.79|1014.39|0
1728529200000|2024-10-10 03:00:00|1016.99|1014.59|1017.2|1014.8|1017.4|1015|1016.79|1014.39|0
1728529500000|2024-10-10 03:05:00|1017.4|1015|1017.19|1014.79|1017.61|1015.21|1016.99|1014.59|0
1728529800000|2024-10-10 03:10:00|1016.99|1014.59|1017.19|1014.79|1017.6|1015.2|1016.78|1014.38|0
1728530100000|2024-10-10 03:15:00|1017.29|1014.89|1016.78|1014.38|1017.6|1015.2|1016.58|1014.18|0
1728530400000|2024-10-10 03:20:00|1016.67|1014.27|1016.37|1013.97|1016.78|1014.38|1016.16|1013.76|0
1728530700000|2024-10-10 03:25:00|1016.57|1014.17|1016.37|1013.97|1016.57|1014.17|1016.16|1013.76|0
1728531000000|2024-10-10 03:30:00|1016.16|1013.76|1015.54|1013.14|1016.37|1013.97|1015.13|1012.73|0
1728531300000|2024-10-10 03:35:00|1015.44|1013.04|1015.95|1013.55|1016.16|1013.76|1015.34|1012.94|0
1728531600000|2024-10-10 03:40:00|1016.16|1013.76|1016.67|1014.27|1016.77|1014.37|1016.16|1013.76|0
1728531900000|2024-10-10 03:45:00|1016.57|1014.17|1017.08|1014.68|1017.08|1014.68|1016.57|1014.17|0
1728532200000|2024-10-10 03:50:00|1016.98|1014.58|1016.98|1014.58|1017.18|1014.78|1016.77|1014.37|0
1728532500000|2024-10-10 03:55:00|1016.77|1014.37|1016.98|1014.58|1017.39|1014.99|1016.77|1014.37|0
1728532800000|2024-10-10 04:00:00|1017.18|1014.78|1017.18|1014.78|1017.28|1014.88|1016.97|1014.57|0
1728533100000|2024-10-10 04:05:00|1017.07|1014.67|1016.56|1014.16|1017.18|1014.78|1016.56|1014.16|0
1728533400000|2024-10-10 04:10:00|1016.36|1013.96|1016.35|1013.95|1016.56|1014.16|1016.15|1013.75|0
1728533700000|2024-10-10 04:15:00|1016.45|1014.05|1015.94|1013.54|1016.56|1014.16|1015.94|1013.54|0
1728534000000|2024-10-10 04:20:00|1016.15|1013.75|1015.94|1013.54|1016.35|1013.95|1015.94|1013.54|0
1728534300000|2024-10-10 04:25:00|1016.15|1013.75|1015.94|1013.54|1016.35|1013.95|1015.73|1013.33|0
1728534600000|2024-10-10 04:30:00|1016.15|1013.75|1015.73|1013.33|1016.35|1013.95|1015.53|1013.13|0
1728534900000|2024-10-10 04:35:00|1015.94|1013.54|1016.14|1013.74|1016.14|1013.74|1015.73|1013.33|0
1728535200000|2024-10-10 04:40:00|1016.35|1013.95|1016.35|1013.95|1016.35|1013.95|1016.35|1013.95|0
1728535500000|2024-10-10 04:45:00|1016.14|1013.74|1015.83|1013.43|1016.14|1013.74|1015.73|1013.33|0
1728535800000|2024-10-10 04:50:00|1015.93|1013.53|1015.93|1013.53|1015.93|1013.53|1015.73|1013.33|0
1728536100000|2024-10-10 04:55:00|1015.73|1013.33|1015.93|1013.53|1016.14|1013.74|1015.73|1013.33|0
1728536400000|2024-10-10 05:00:00|1015.83|1013.43|1016.75|1014.35|1017.16|1014.76|1015.83|1013.43|0
1728536700000|2024-10-10 05:05:00|1016.55|1014.15|1016.23|1013.83|1016.75|1014.35|1015.93|1013.53|0
1728537000000|2024-10-10 05:10:00|1016.34|1013.94|1016.34|1013.94|1016.75|1014.35|1016.13|1013.73|0
1728537300000|2024-10-10 05:15:00|1016.44|1014.04|1016.34|1013.94|1016.54|1014.14|1016.13|1013.73|0
1728537600000|2024-10-10 05:20:00|1016.13|1013.73|1014.9|1012.5|1016.13|1013.73|1014.9|1012.5|0
1728537900000|2024-10-10 05:25:00|1015|1012.6|1015.31|1012.91|1015.31|1012.91|1014.9|1012.5|0
1728538200000|2024-10-10 05:30:00|1015.1|1012.7|1014.69|1012.29|1015.1|1012.7|1014.49|1012.09|0
1728538500000|2024-10-10 05:35:00|1014.9|1012.5|1014.89|1012.49|1015.31|1012.91|1014.89|1012.49|0
1728538800000|2024-10-10 05:40:00|1014.69|1012.29|1015.3|1012.9|1015.51|1013.11|1014.69|1012.29|0
1728539100000|2024-10-10 05:45:00|1015.1|1012.7|1014.69|1012.29|1015.51|1013.11|1014.69|1012.29|0
1728539400000|2024-10-10 05:50:00|1014.48|1012.08|1013.66|1011.26|1014.48|1012.08|1013.25|1010.85|0
1728539700000|2024-10-10 05:55:00|1013.45|1011.05|1012.22|1009.82|1013.45|1011.05|1011.91|1009.51|0
1728540000000|2024-10-10 06:00:00|1012.43|1010.03|1010.99|1008.59|1012.63|1010.23|1010.58|1008.18|0
1728540300000|2024-10-10 06:05:00|1010.58|1008.18|1010.99|1008.59|1011.4|1009|1009.96|1007.56|0
1728540600000|2024-10-10 06:10:00|1010.78|1008.38|1010.99|1008.59|1010.99|1008.59|1009.96|1007.56|0
1728540900000|2024-10-10 06:15:00|1010.78|1008.38|1009.96|1007.56|1010.78|1008.38|1009.76|1007.36|0
1728541200000|2024-10-10 06:20:00|1009.76|1007.36|1010.98|1008.58|1011.6|1009.2|1009.76|1007.36|0
1728541500000|2024-10-10 06:25:00|1011.19|1008.79|1012.21|1009.81|1012.21|1009.81|1011.08|1008.68|0
1728541800000|2024-10-10 06:30:00|1012.42|1010.02|1012.01|1009.61|1012.52|1010.12|1011.8|1009.4|0
1728542100000|2024-10-10 06:35:00|1012.21|1009.81|1011.8|1009.4|1012.21|1009.81|1011.39|1008.99|0
1728542400000|2024-10-10 06:40:00|1012.01|1009.61|1011.8|1009.4|1012.21|1009.81|1011.6|1009.2|0
1728542700000|2024-10-10 06:45:00|1011.59|1009.19|1013.23|1010.83|1013.44|1011.04|1011.59|1009.19|0
1728543000000|2024-10-10 06:50:00|1013.03|1010.63|1012.92|1010.52|1013.64|1011.24|1012.62|1010.22|0
1728543300000|2024-10-10 06:55:00|1012.82|1010.42|1012.62|1010.22|1013.95|1011.55|1012.41|1010.01|0
1728543600000|2024-10-10 07:00:00|1012|1009.6|1013.02|1010.62|1013.64|1011.24|1011.8|1009.4|0
1728543900000|2024-10-10 07:05:00|1012.82|1010.42|1013.02|1010.62|1014.05|1011.65|1012.61|1010.21|0
1728544200000|2024-10-10 07:10:00|1013.23|1010.83|1011.18|1008.78|1013.23|1010.83|1011.18|1008.78|0
1728544500000|2024-10-10 07:15:00|1011.79|1009.39|1009.64|1007.24|1012|1009.6|1009.64|1007.24|0
1728544800000|2024-10-10 07:20:00|1009.54|1007.14|1009.8|1007.4|1010.83|1008.43|1009.19|1006.79|0
1728545100000|2024-10-10 07:25:00|1009.7|1007.3|1008.16|1005.76|1010.21|1007.81|1008.16|1005.76|0
1728545400000|2024-10-10 07:30:00|1007.96|1005.56|1007.96|1005.56|1008.37|1005.97|1006.11|1003.71|0
1728545700000|2024-10-10 07:35:00|1007.75|1005.35|1007.96|1005.56|1009.19|1006.79|1006.73|1004.33|0
1728546000000|2024-10-10 07:40:00|1008.16|1005.76|1007.13|1004.73|1008.78|1006.38|1007.13|1004.73|0
1728546300000|2024-10-10 07:45:00|1007.34|1004.94|1007.34|1004.94|1007.54|1005.14|1006.72|1004.32|0
1728546600000|2024-10-10 07:50:00|1007.23|1004.83|1006.93|1004.53|1007.34|1004.94|1006.72|1004.32|0
1728546900000|2024-10-10 07:55:00|1007.13|1004.73|1007.25|1004.85|1007.25|1004.85|1006.47|1004.07|0
1728547200000|2024-10-10 08:00:00|1007.04|1004.64|1009.09|1006.69|1009.29|1006.89|1007.04|1004.64|0
1728547500000|2024-10-10 08:05:00|1008.68|1006.28|1008.06|1005.66|1009.29|1006.89|1007.65|1005.25|0
1728547800000|2024-10-10 08:10:00|1007.96|1005.56|1007.24|1004.84|1007.96|1005.56|1005.6|1003.2|0
1728548100000|2024-10-10 08:15:00|1007.45|1005.05|1007.34|1004.94|1008.06|1005.66|1007.04|1004.64|0
1728548400000|2024-10-10 08:20:00|1007.44|1005.04|1007.24|1004.84|1007.65|1005.25|1006.62|1004.22|0
1728548700000|2024-10-10 08:25:00|1007.44|1005.04|1009.29|1006.89|1009.7|1007.3|1007.44|1005.04|0
1728549000000|2024-10-10 08:30:00|1009.49|1007.09|1009.7|1007.3|1009.9|1007.5|1009.08|1006.68|0
1728549300000|2024-10-10 08:35:00|1009.9|1007.5|1008.46|1006.06|1009.9|1007.5|1008.46|1006.06|0
1728549600000|2024-10-10 08:40:00|1008.67|1006.27|1007.44|1005.04|1008.87|1006.47|1007.23|1004.83|0
1728549900000|2024-10-10 08:45:00|1007.33|1004.93|1007.23|1004.83|1008.05|1005.65|1007.23|1004.83|0
1728550200000|2024-10-10 08:50:00|1007.44|1005.04|1008.05|1005.65|1008.05|1005.65|1007.23|1004.83|0
1728550500000|2024-10-10 08:55:00|1007.85|1005.45|1007.43|1005.03|1008.05|1005.65|1007.23|1004.83|0
1728550800000|2024-10-10 09:00:00|1007.64|1005.24|1006.2|1003.8|1007.64|1005.24|1006.2|1003.8|0
1728551100000|2024-10-10 09:05:00|1006.41|1004.01|1006|1003.6|1006.41|1004.01|1005.79|1003.39|0
1728551400000|2024-10-10 09:10:00|1005.79|1003.39|1006.82|1004.42|1007.43|1005.03|1005.79|1003.39|0
1728551700000|2024-10-10 09:15:00|1007.02|1004.62|1007.22|1004.82|1007.43|1005.03|1006.2|1003.8|0
1728552000000|2024-10-10 09:20:00|1007.02|1004.62|1007.02|1004.62|1007.84|1005.44|1006.81|1004.41|0
1728552300000|2024-10-10 09:25:00|1007.22|1004.82|1007.84|1005.44|1007.84|1005.44|1007.22|1004.82|0
1728552600000|2024-10-10 09:30:00|1008.04|1005.64|1009.68|1007.28|1009.88|1007.48|1008.04|1005.64|0
1728552900000|2024-10-10 09:35:00|1009.47|1007.07|1009.27|1006.87|1010.09|1007.69|1008.86|1006.46|0
1728553200000|2024-10-10 09:40:00|1009.47|1007.07|1008.04|1005.64|1009.88|1007.48|1008.04|1005.64|0
1728553500000|2024-10-10 09:45:00|1007.83|1005.43|1007.63|1005.23|1008.24|1005.84|1007.63|1005.23|0
1728553800000|2024-10-10 09:50:00|1007.93|1005.53|1009.06|1006.66|1009.06|1006.66|1007.83|1005.43|0
1728554100000|2024-10-10 09:55:00|1009.26|1006.86|1010.08|1007.68|1010.08|1007.68|1009.26|1006.86|0
1728554400000|2024-10-10 10:00:00|1010.29|1007.89|1010.08|1007.68|1010.7|1008.3|1009.88|1007.48|0
1728554700000|2024-10-10 10:05:00|1010.29|1007.89|1010.08|1007.68|1010.29|1007.89|1009.88|1007.48|0
1728555000000|2024-10-10 10:10:00|1009.87|1007.47|1009.26|1006.86|1010.08|1007.68|1008.85|1006.45|0
1728555300000|2024-10-10 10:15:00|1009.46|1007.06|1008.64|1006.24|1009.46|1007.06|1008.64|1006.24|0
1728555600000|2024-10-10 10:20:00|1008.44|1006.04|1008.23|1005.83|1008.44|1006.04|1007.82|1005.42|0
1728555900000|2024-10-10 10:25:00|1008.03|1005.63|1008.02|1005.62|1008.43|1006.03|1007.82|1005.42|0
1728556200000|2024-10-10 10:30:00|1008.23|1005.83|1009.87|1007.47|1009.87|1007.47|1007.82|1005.42|0
1728556500000|2024-10-10 10:35:00|1009.97|1007.57|1009.46|1007.06|1010.07|1007.67|1009.05|1006.65|0
1728556800000|2024-10-10 10:40:00|1009.35|1006.95|1008.02|1005.62|1009.46|1007.06|1008.02|1005.62|0
1728557100000|2024-10-10 10:45:00|1007.82|1005.42|1007.2|1004.8|1008.22|1005.82|1006.99|1004.59|0
1728557400000|2024-10-10 10:50:00|1007.3|1004.9|1008.22|1005.82|1008.84|1006.44|1007.3|1004.9|0
1728557700000|2024-10-10 10:55:00|1008.43|1006.03|1007.4|1005|1008.43|1006.03|1007.4|1005|0
1728558000000|2024-10-10 11:00:00|1007.61|1005.21|1007.6|1005.2|1007.81|1005.41|1007.2|1004.8|0
1728558300000|2024-10-10 11:05:00|1007.81|1005.41|1007.6|1005.2|1007.81|1005.41|1007.4|1005|0
1728558600000|2024-10-10 11:10:00|1007.5|1005.1|1006.17|1003.77|1007.5|1005.1|1006.17|1003.77|0
1728558900000|2024-10-10 11:15:00|1006.37|1003.97|1008.83|1006.43|1008.83|1006.43|1006.17|1003.77|0
1728559200000|2024-10-10 11:20:00|1009.04|1006.64|1008.83|1006.43|1009.24|1006.84|1008.62|1006.22|0
1728559500000|2024-10-10 11:25:00|1009.03|1006.63|1009.03|1006.63|1009.03|1006.63|1008.42|1006.02|0
1728559800000|2024-10-10 11:30:00|1009.13|1006.73|1010.26|1007.86|1010.26|1007.86|1009.03|1006.63|0
1728560100000|2024-10-10 11:35:00|1010.47|1008.07|1010.06|1007.66|1010.88|1008.48|1010.06|1007.66|0
1728560400000|2024-10-10 11:40:00|1009.85|1007.45|1010.26|1007.86|1010.46|1008.06|1009.74|1007.34|0
1728560700000|2024-10-10 11:45:00|1010.46|1008.06|1009.85|1007.45|1010.67|1008.27|1009.44|1007.04|0
1728561000000|2024-10-10 11:50:00|1010.05|1007.65|1011.08|1008.68|1011.08|1008.68|1009.85|1007.45|0
1728561300000|2024-10-10 11:55:00|1011.28|1008.88|1011.49|1009.09|1011.49|1009.09|1010.26|1007.86|0
1728561600000|2024-10-10 12:00:00|1011.28|1008.88|1012.72|1010.32|1012.72|1010.32|1011.07|1008.67|0
1728561900000|2024-10-10 12:05:00|1012.51|1010.11|1014.36|1011.96|1014.56|1012.16|1012.51|1010.11|0
1728562200000|2024-10-10 12:10:00|1014.56|1012.16|1013.74|1011.34|1014.56|1012.16|1013.33|1010.93|0
1728562500000|2024-10-10 12:15:00|1013.53|1011.13|1012.89|1010.49|1014.65|1012.25|1012.89|1010.49|0
1728562800000|2024-10-10 12:20:00|1013.1|1010.7|1012.28|1009.88|1013.1|1010.7|1010.64|1008.24|0
1728563100000|2024-10-10 12:25:00|1012.07|1009.67|1012.07|1009.67|1013.61|1011.21|1011.04|1008.64|0
1728563400000|2024-10-10 12:30:00|1011.96|1009.56|1004.48|1002.08|1011.96|1009.56|999.57|997.17|0
1728563700000|2024-10-10 12:35:00|1004.68|1002.28|999.56|997.16|1004.68|1002.28|999.56|997.16|0
1728564000000|2024-10-10 12:40:00|998.74|996.34|998.71|996.31|999.35|996.95|993.8|991.4|0
1728564300000|2024-10-10 12:45:00|998.4|996|1000.55|998.15|1001.58|999.18|997.89|995.49|0
1728564600000|2024-10-10 12:50:00|1001.17|998.77|998.65|996.25|1001.42|999.02|997.33|994.93|0
1728564900000|2024-10-10 12:55:00|998.56|996.16|998.96|996.56|1000.81|998.41|997.74|995.34|0
1728565200000|2024-10-10 13:00:00|998.76|996.36|1002.44|1000.04|1003.47|1001.07|997.94|995.54|0
1728565500000|2024-10-10 13:05:00|1002.24|999.84|1000.19|997.79|1003.26|1000.86|999.57|997.17|0
1728565800000|2024-10-10 13:10:00|999.98|997.58|999.78|997.38|1001.42|999.02|999.47|997.07|0
1728566100000|2024-10-10 13:15:00|999.98|997.58|1000.8|998.4|1002.44|1000.04|999.78|997.38|0
1728566400000|2024-10-10 13:20:00|1000.39|997.99|1001|998.6|1001.41|999.01|999.16|996.76|0
1728566700000|2024-10-10 13:25:00|1000.8|998.4|1003.25|1000.85|1003.25|1000.85|999.57|997.17|0
1728567000000|2024-10-10 13:30:00|1003.46|1001.06|1002.64|1000.24|1003.66|1001.26|999.77|997.37|0
1728567300000|2024-10-10 13:35:00|1002.02|999.62|998.95|996.55|1002.43|1000.03|996.09|993.69|0
1728567600000|2024-10-10 13:40:00|998.75|996.35|998.75|996.35|1000.59|998.19|997.32|994.92|0
1728567900000|2024-10-10 13:45:00|998.54|996.14|995.43|993.03|1001|998.6|994.01|991.61|0
1728568200000|2024-10-10 13:50:00|995.23|992.83|1001.56|999.16|1002.99|1000.59|994.82|992.42|0
1728568500000|2024-10-10 13:55:00|1000.74|998.34|1000.91|998.51|1008.48|1006.08|1000.74|998.34|0
1728568800000|2024-10-10 14:00:00|1001.15|998.75|1004.42|1002.02|1005.65|1003.25|1001.15|998.75|0
1728569100000|2024-10-10 14:05:00|1004.83|1002.43|1007.08|1004.68|1007.7|1005.3|1002.99|1000.59|0
1728569400000|2024-10-10 14:10:00|1006.87|1004.47|1008.1|1005.7|1010.97|1008.57|1006.05|1003.65|0
1728569700000|2024-10-10 14:15:00|1007.28|1004.88|1005.28|1002.88|1009.33|1006.93|1004.77|1002.37|0
1728570000000|2024-10-10 14:20:00|1005.59|1003.19|1004.98|1002.58|1005.59|1003.19|1002.93|1000.53|0
1728570300000|2024-10-10 14:25:00|1004.77|1002.37|1004.36|1001.96|1005.8|1003.4|1002.93|1000.53|0
1728570600000|2024-10-10 14:30:00|1004.16|1001.76|1003.34|1000.94|1006.41|1004.01|1002.52|1000.12|0
1728570900000|2024-10-10 14:35:00|1003.13|1000.73|1003.33|1000.93|1004.36|1001.96|1000.88|998.48|0
1728571200000|2024-10-10 14:40:00|1003.13|1000.73|1004.77|1002.37|1006.61|1004.21|1001.29|998.89|0
1728571500000|2024-10-10 14:45:00|1004.15|1001.75|1003.13|1000.73|1005.59|1003.19|1001.69|999.29|0
1728571800000|2024-10-10 14:50:00|1002.92|1000.52|999.65|997.25|1004.97|1002.57|999.03|996.63|0
1728572100000|2024-10-10 14:55:00|999.24|996.84|1000.41|998.01|1001.9|999.5|997.6|995.2|0
1728572400000|2024-10-10 15:00:00|1000.61|998.21|1000.81|998.41|1001.02|998.62|997.95|995.55|0
1728572700000|2024-10-10 15:05:00|1001.02|998.62|1004.5|1002.1|1005.52|1003.12|1000.2|997.8|0
1728573000000|2024-10-10 15:10:00|1004.7|1002.3|1007.77|1005.37|1007.77|1005.37|1004.29|1001.89|0
1728573300000|2024-10-10 15:15:00|1008.18|1005.78|1007.36|1004.96|1009.41|1007.01|1006.95|1004.55|0
1728573600000|2024-10-10 15:20:00|1007.16|1004.76|1006.6|1004.2|1007.77|1005.37|1005.72|1003.32|0
1728573900000|2024-10-10 15:25:00|1006.81|1004.41|1007.46|1005.06|1008.24|1005.84|1005.78|1003.38|0
1728574200000|2024-10-10 15:30:00|1007.26|1004.86|1007.87|1005.47|1008.08|1005.68|1004.39|1001.99|0
1728574500000|2024-10-10 15:35:00|1008.08|1005.68|1009.1|1006.7|1009.1|1006.7|1006.85|1004.45|0
1728574800000|2024-10-10 15:40:00|1008.9|1006.5|1008.48|1006.08|1009.1|1006.7|1005.82|1003.42|0
1728575100000|2024-10-10 15:45:00|1008.69|1006.29|1008.69|1006.29|1009.71|1007.31|1008.07|1005.67|0
1728575400000|2024-10-10 15:50:00|1008.89|1006.49|1009.92|1007.52|1009.92|1007.52|1007.66|1005.26|0
1728575700000|2024-10-10 15:55:00|1010.12|1007.72|1012.99|1010.59|1013.2|1010.8|1009.71|1007.31|0
1728576000000|2024-10-10 16:00:00|1012.79|1010.39|1012.79|1010.39|1014.02|1011.62|1012.17|1009.77|0
1728576300000|2024-10-10 16:05:00|1012.99|1010.59|1014.63|1012.23|1015.46|1013.06|1012.99|1010.59|0
1728576600000|2024-10-10 16:10:00|1014.84|1012.44|1016.48|1014.08|1017.31|1014.91|1014.84|1012.44|0
1728576900000|2024-10-10 16:15:00|1016.69|1014.29|1017.51|1015.11|1018.13|1015.73|1016.48|1014.08|0
1728577200000|2024-10-10 16:20:00|1017.71|1015.31|1016.27|1013.87|1017.71|1015.31|1016.27|1013.87|0
1728577500000|2024-10-10 16:25:00|1016.48|1014.08|1014.83|1012.43|1016.69|1014.29|1012.99|1010.59|0
1728577800000|2024-10-10 16:30:00|1015.04|1012.64|1013.4|1011|1015.04|1012.64|1010.32|1007.92|0
1728578100000|2024-10-10 16:35:00|1013.6|1011.2|1013.39|1010.99|1014.63|1012.23|1012.37|1009.97|0
1728578400000|2024-10-10 16:40:00|1013.6|1011.2|1007.65|1005.25|1013.8|1011.4|1005.6|1003.2|0
1728578700000|2024-10-10 16:45:00|1007.03|1004.63|1005.6|1003.2|1009.08|1006.68|1003.75|1001.35|0
1728579000000|2024-10-10 16:50:00|1005.8|1003.4|1007.64|1005.24|1007.65|1005.25|1004.37|1001.97|0
1728579300000|2024-10-10 16:55:00|1007.85|1005.45|1006.62|1004.22|1008.26|1005.86|1004.98|1002.58|0
1728579600000|2024-10-10 17:00:00|1007.03|1004.63|1005.8|1003.4|1008.26|1005.86|1005.59|1003.19|0
1728579900000|2024-10-10 17:05:00|1005.59|1003.19|1001.09|998.69|1005.8|1003.4|999.45|997.05|0
1728580200000|2024-10-10 17:10:00|1000.68|998.28|1002.48|1000.08|1003.91|1001.51|1000.06|997.66|0
1728580500000|2024-10-10 17:15:00|1002.89|1000.49|1005.14|1002.74|1005.14|1002.74|1001.66|999.26|0
1728580800000|2024-10-10 17:20:00|1005.55|1003.15|1009.64|1007.24|1010.46|1008.06|1005.55|1003.15|0
1728581100000|2024-10-10 17:25:00|1009.54|1007.14|1008.62|1006.22|1010.05|1007.65|1007.59|1005.19|0
1728581400000|2024-10-10 17:30:00|1008.82|1006.42|1010.05|1007.65|1010.67|1008.27|1008.82|1006.42|0
1728581700000|2024-10-10 17:35:00|1010.26|1007.86|1008.41|1006.01|1011.08|1008.68|1008.21|1005.81|0
1728582000000|2024-10-10 17:40:00|1008.62|1006.22|1008.82|1006.42|1009.84|1007.44|1007.59|1005.19|0
1728582300000|2024-10-10 17:45:00|1008.61|1006.21|1004.11|1001.71|1009.23|1006.83|1003.29|1000.89|0
1728582600000|2024-10-10 17:50:00|1004.31|1001.91|1002.67|1000.27|1004.31|1001.91|995.73|993.33|0
1728582900000|2024-10-10 17:55:00|1003.29|1000.89|1007.38|1004.98|1007.59|1005.19|1002.06|999.66|0
1728583200000|2024-10-10 18:00:00|1007.18|1004.78|1003.08|1000.68|1007.18|1004.78|1002.47|1000.07|0
1728583500000|2024-10-10 18:05:00|1002.47|1000.07|1003.08|1000.68|1004.31|1001.91|1001.85|999.45|0
1728583800000|2024-10-10 18:10:00|1003.28|1000.88|1002.26|999.86|1004.51|1002.11|1001.85|999.45|0
1728584100000|2024-10-10 18:15:00|1002.05|999.65|1001.85|999.45|1002.26|999.86|1000.42|998.02|0
1728584400000|2024-10-10 18:20:00|1001.64|999.24|1000.66|998.26|1002.26|999.86|999.43|997.03|0
1728584700000|2024-10-10 18:25:00|1000.45|998.05|999.84|997.44|1001.48|999.08|999.43|997.03|0
1728585000000|2024-10-10 18:30:00|999.43|997.03|1000.25|997.85|1000.45|998.05|998|995.6|0
1728585300000|2024-10-10 18:35:00|1000.04|997.64|998.61|996.21|1000.25|997.85|997.79|995.39|0
1728585600000|2024-10-10 18:40:00|998.4|996|996.77|994.37|1000.04|997.64|992.68|990.28|0
1728585900000|2024-10-10 18:45:00|996.56|994.16|998.7|996.3|1000.04|997.64|996.56|994.16|0
1728586200000|2024-10-10 18:50:00|998.61|996.21|997.79|995.39|998.61|996.21|996.36|993.96|0
1728586500000|2024-10-10 18:55:00|998.09|995.69|999.22|996.82|1000.24|997.84|998.09|995.69|0
1728586800000|2024-10-10 19:00:00|999.01|996.61|996.56|994.16|999.83|997.43|995.94|993.54|0
1728587100000|2024-10-10 19:05:00|996.76|994.36|996.56|994.16|997.58|995.18|995.33|992.93|0
1728587400000|2024-10-10 19:10:00|996.35|993.95|997.17|994.77|997.99|995.59|995.74|993.34|0
1728587700000|2024-10-10 19:15:00|997.37|994.97|999.01|996.61|999.42|997.02|995.74|993.34|0
1728588000000|2024-10-10 19:20:00|998.8|996.4|999.41|997.01|1000.85|998.45|998.8|996.4|0
1728588300000|2024-10-10 19:25:00|999.21|996.81|1000.03|997.63|1000.23|997.83|998.8|996.4|0
1728588600000|2024-10-10 19:30:00|999.82|997.42|1000.64|998.24|1001.66|999.26|999.62|997.22|0
1728588900000|2024-10-10 19:35:00|1000.84|998.44|1001.46|999.06|1001.66|999.26|999.61|997.21|0
1728589200000|2024-10-10 19:40:00|1001.66|999.26|1002.07|999.67|1002.07|999.67|1000.23|997.83|0
1728589500000|2024-10-10 19:45:00|1001.86|999.46|1003.91|1001.51|1004.11|1001.71|1001.86|999.46|0
1728589800000|2024-10-10 19:50:00|1003.7|1001.3|1008.42|1006.02|1009.65|1007.25|1003.7|1001.3|0
1728590100000|2024-10-10 19:55:00|1008.21|1005.81|1006.36|1003.96|1008.83|1006.43|1005.54|1003.14|0
1728590400000|2024-10-10 20:00:00|1006.57|1004.17|1006.36|1003.96|1006.98|1004.58|1004.93|1002.53|0
1728590700000|2024-10-10 20:05:00|1006.16|1003.76|1005.13|1002.73|1006.16|1003.76|1004.93|1002.53|0
1728591000000|2024-10-10 20:10:00|1005.34|1002.94|1005.54|1003.14|1005.54|1003.14|1004.72|1002.32|0
1728591300000|2024-10-10 20:15:00|1005.64|1003.04|1006.87|1004.27|1007.07|1004.47|1005.44|1002.84|0
1728591600000|2024-10-10 20:20:00|1006.46|1003.86|1006.87|1004.27|1006.87|1004.27|1006.25|1003.65|0
1728591900000|2024-10-10 20:25:00|1006.66|1004.06|1007.89|1005.29|1008.71|1006.11|1006.66|1004.06|0
1728592200000|2024-10-10 20:30:00|1008.1|1005.5|1008.51|1005.91|1008.92|1006.32|1007.89|1005.29|0
1728592500000|2024-10-10 20:35:00|1008.71|1006.11|1009.32|1006.72|1009.32|1006.72|1008.71|1006.11|0
1728592800000|2024-10-10 20:40:00|1009.12|1006.52|1009.12|1006.52|1009.53|1006.93|1009.12|1006.52|0
1728593100000|2024-10-10 20:45:00|1009.32|1006.72|1009.53|1006.93|1009.73|1007.13|1009.12|1006.52|0
1728593400000|2024-10-10 20:50:00|1009.32|1006.72|1009.11|1006.51|1009.32|1006.72|1008.91|1006.31|0
1728593700000|2024-10-10 20:55:00|1008.91|1006.31|1007.98|1005.38|1009.21|1006.61|1007.98|1005.38|0
1728594000000|2024-10-10 21:00:00|1008.1|1005.5|1007.97|1005.37|1008.24|1005.64|1007.64|1005.04|0
1728594300000|2024-10-10 21:05:00|1007.91|1005.31|1008.45|1005.85|1008.55|1005.95|1007.79|1005.19|0
1728594600000|2024-10-10 21:10:00|1008.54|1005.94|1007.91|1005.31|1008.54|1005.94|1007.91|1005.31|0
1728594900000|2024-10-10 21:15:00|1007.88|1005.28|1007.88|1005.28|1007.91|1005.31|1007.84|1005.24|0
1728595200000|2024-10-10 21:20:00|1007.81|1005.21|1007.88|1005.28|1007.93|1005.33|1007.81|1005.21|0
1728595500000|2024-10-10 21:25:00|1007.81|1005.21|1007.78|1005.18|1007.81|1005.21|1007.78|1005.18|0
1728595800000|2024-10-10 21:30:00|1007.81|1005.21|1007.87|1005.27|1007.87|1005.27|1007.75|1005.15|0
1728596100000|2024-10-10 21:35:00|1007.81|1005.21|1007.81|1005.21|1007.87|1005.27|1007.81|1005.21|0
1728596700000|2024-10-10 21:45:00|1007.8|1005.2|1007.87|1005.27|1007.9|1005.3|1007.8|1005.2|0
1728597000000|2024-10-10 21:50:00|1007.54|1004.94|1007.75|1005.15|1007.75|1005.15|1007.54|1004.94|0
1728597300000|2024-10-10 21:55:00|1007.69|1005.09|1007.51|1004.91|1007.69|1005.09|1007.51|1004.91|0
1728597600000|2024-10-10 22:00:00|1008.17|1005.57|1007.55|1004.95|1008.58|1005.98|1007.05|1004.45|0
1728597900000|2024-10-10 22:05:00|1007.66|1005.06|1007.45|1004.85|1007.76|1005.16|1007.45|1004.85|0
1728598200000|2024-10-10 22:10:00|1007.66|1005.06|1007.35|1004.75|1007.66|1005.06|1007.04|1004.44|0
1728598500000|2024-10-10 22:15:00|1007.25|1004.65|1007.86|1005.26|1007.86|1005.26|1007.04|1004.44|0
1728598800000|2024-10-10 22:20:00|1007.66|1005.06|1008.07|1005.47|1008.48|1005.88|1007.66|1005.06|0
1728599100000|2024-10-10 22:25:00|1008.06|1005.46|1008.47|1005.87|1009.09|1006.49|1007.86|1005.26|0
1728599400000|2024-10-10 22:30:00|1008.27|1005.67|1008.27|1005.67|1008.47|1005.87|1007.75|1005.15|0
1728599700000|2024-10-10 22:35:00|1008.37|1005.77|1008.68|1006.08|1008.68|1006.08|1008.06|1005.46|0
1728600000000|2024-10-10 22:40:00|1008.88|1006.28|1008.88|1006.28|1009.29|1006.69|1008.47|1005.87|0
1728600300000|2024-10-10 22:45:00|1008.67|1006.07|1008.88|1006.28|1009.09|1006.49|1008.67|1006.07|0
1728600600000|2024-10-10 22:50:00|1008.67|1006.07|1007.85|1005.25|1008.88|1006.28|1007.85|1005.25|0
1728600900000|2024-10-10 22:55:00|1007.54|1004.94|1008.06|1005.46|1008.06|1005.46|1007.54|1004.94|0
1728601200000|2024-10-10 23:00:00|1008.26|1005.66|1009.7|1007.1|1010.52|1007.92|1008.26|1005.66|0
1728601500000|2024-10-10 23:05:00|1009.69|1007.09|1011.13|1008.53|1011.13|1008.53|1009.49|1006.89|0
1728601800000|2024-10-10 23:10:00|1011.02|1008.42|1010.72|1008.12|1011.13|1008.53|1010.51|1007.91|0
1728602100000|2024-10-10 23:15:00|1010.92|1008.32|1011.95|1009.35|1011.95|1009.35|1010.72|1008.12|0
1728602400000|2024-10-10 23:20:00|1012.15|1009.55|1011.54|1008.94|1012.77|1010.17|1011.54|1008.94|0
1728602700000|2024-10-10 23:25:00|1011.74|1009.14|1012.15|1009.55|1012.56|1009.96|1011.74|1009.14|0
1728603000000|2024-10-10 23:30:00|1012.36|1009.76|1011.74|1009.14|1012.56|1009.96|1011.74|1009.14|0
1728603300000|2024-10-10 23:35:00|1011.53|1008.93|1012.45|1009.85|1012.45|1009.85|1011.53|1008.93|0
1728603600000|2024-10-10 23:40:00|1012.35|1009.75|1011.74|1009.14|1012.35|1009.75|1011.63|1009.03|0
1728603900000|2024-10-10 23:45:00|1011.94|1009.34|1012.35|1009.75|1012.35|1009.75|1011.33|1008.73|0
1728604200000|2024-10-10 23:50:00|1012.15|1009.55|1011.53|1008.93|1012.35|1009.75|1011.32|1008.72|0
1728604500000|2024-10-10 23:55:00|1011.73|1009.13|1011.73|1009.13|1012.14|1009.54|1011.12|1008.52|0
1728604800000|2024-10-11 00:00:00|1011.94|1009.34|1012.35|1009.75|1012.76|1010.16|1011.73|1009.13|0
1728605100000|2024-10-11 00:05:00|1012.14|1009.54|1012.76|1010.16|1012.76|1010.16|1011.11|1008.51|0
1728605400000|2024-10-11 00:10:00|1012.55|1009.95|1011.21|1008.61|1012.96|1010.36|1010.7|1008.1|0
1728605700000|2024-10-11 00:15:00|1011.32|1008.72|1010.5|1007.9|1011.32|1008.72|1010.09|1007.49|0
1728606000000|2024-10-11 00:20:00|1010.59|1007.99|1011.52|1008.92|1011.52|1008.92|1010.18|1007.58|0
1728606300000|2024-10-11 00:25:00|1011.32|1008.72|1010.49|1007.89|1011.52|1008.92|1010.49|1007.89|0
1728606600000|2024-10-11 00:30:00|1010.39|1007.99|1010.39|1007.99|1010.6|1008.2|1009.98|1007.58|0
1728606900000|2024-10-11 00:35:00|1010.19|1007.79|1011.37|1008.97|1011.78|1009.38|1009.78|1007.38|0
1728607200000|2024-10-11 00:40:00|1011.58|1009.18|1011.78|1009.38|1011.99|1009.59|1011.37|1008.97|0
1728607500000|2024-10-11 00:45:00|1011.67|1009.27|1011.57|1009.17|1011.78|1009.38|1010.75|1008.35|0
1728607800000|2024-10-11 00:50:00|1011.37|1008.97|1011.16|1008.76|1011.37|1008.97|1010.34|1007.94|0
1728608100000|2024-10-11 00:55:00|1010.96|1008.56|1010.55|1008.15|1011.16|1008.76|1010.14|1007.74|0
1728608400000|2024-10-11 01:00:00|1010.75|1008.35|1010.54|1008.14|1010.75|1008.35|1010.13|1007.73|0
1728608700000|2024-10-11 01:05:00|1010.75|1008.35|1011.98|1009.58|1011.98|1009.58|1010.54|1008.14|0
1728609000000|2024-10-11 01:10:00|1012.18|1009.78|1012.18|1009.78|1012.8|1010.4|1011.77|1009.37|0
1728609300000|2024-10-11 01:15:00|1012.39|1009.99|1011.57|1009.17|1012.39|1009.99|1011.57|1009.17|0
1728609600000|2024-10-11 01:20:00|1011.77|1009.37|1011.97|1009.57|1012.07|1009.67|1011.56|1009.16|0
1728609900000|2024-10-11 01:25:00|1012.18|1009.78|1011.97|1009.57|1012.18|1009.78|1011.77|1009.37|0
1728610200000|2024-10-11 01:30:00|1011.87|1009.47|1011.56|1009.16|1012.18|1009.78|1011.56|1009.16|0
1728610500000|2024-10-11 01:35:00|1011.36|1008.96|1010.74|1008.34|1011.56|1009.16|1010.53|1008.13|0
1728610800000|2024-10-11 01:40:00|1010.94|1008.54|1011.56|1009.16|1011.56|1009.16|1010.74|1008.34|0
1728611100000|2024-10-11 01:45:00|1011.45|1009.05|1010.94|1008.54|1011.56|1009.16|1010.94|1008.54|0
1728611400000|2024-10-11 01:50:00|1010.74|1008.34|1010.74|1008.34|1010.94|1008.54|1010.12|1007.72|0
1728611700000|2024-10-11 01:55:00|1010.53|1008.13|1010.73|1008.33|1010.73|1008.33|1010.32|1007.92|0
1728612000000|2024-10-11 02:00:00|1010.53|1008.13|1010.73|1008.33|1010.73|1008.33|1010.12|1007.72|0
1728612300000|2024-10-11 02:05:00|1010.32|1007.92|1010.83|1008.43|1010.83|1008.43|1010.32|1007.92|0
1728612600000|2024-10-11 02:10:00|1010.94|1008.54|1010.73|1008.33|1010.94|1008.54|1010.32|1007.92|0
1728612900000|2024-10-11 02:15:00|1010.94|1008.54|1011.34|1008.94|1011.34|1008.94|1010.73|1008.33|0
1728613200000|2024-10-11 02:20:00|1011.14|1008.74|1011.34|1008.94|1011.34|1008.94|1010.93|1008.53|0
1728613500000|2024-10-11 02:25:00|1011.24|1008.84|1010.73|1008.33|1011.34|1008.94|1010.73|1008.33|0
1728613800000|2024-10-11 02:30:00|1010.82|1008.42|1010.11|1007.71|1010.82|1008.42|1010.11|1007.71|0
1728614100000|2024-10-11 02:35:00|1010.21|1007.81|1009.9|1007.5|1010.31|1007.91|1009.7|1007.3|0
1728614400000|2024-10-11 02:40:00|1009.8|1007.4|1009.29|1006.89|1009.9|1007.5|1008.88|1006.48|0
1728614700000|2024-10-11 02:45:00|1009.08|1006.68|1009.9|1007.5|1010.11|1007.71|1009.08|1006.68|0
1728615000000|2024-10-11 02:50:00|1010.1|1007.7|1009.69|1007.29|1010.31|1007.91|1009.69|1007.29|0
1728615300000|2024-10-11 02:55:00|1009.79|1007.39|1009.9|1007.5|1010.31|1007.91|1009.69|1007.29|0
1728615600000|2024-10-11 03:00:00|1010.1|1007.7|1009.28|1006.88|1010.1|1007.7|1008.87|1006.47|0
1728615900000|2024-10-11 03:05:00|1009.49|1007.09|1010.81|1008.41|1011.13|1008.73|1009.28|1006.88|0
1728616200000|2024-10-11 03:10:00|1010.92|1008.52|1011.74|1009.34|1011.95|1009.55|1010.92|1008.52|0
1728616500000|2024-10-11 03:15:00|1011.94|1009.54|1011.53|1009.13|1011.94|1009.54|1011.02|1008.62|0
1728616800000|2024-10-11 03:20:00|1011.43|1009.03|1010.51|1008.11|1011.74|1009.34|1010.51|1008.11|0
1728617100000|2024-10-11 03:25:00|1010.71|1008.31|1010.09|1007.69|1010.92|1008.52|1009.89|1007.49|0
1728617400000|2024-10-11 03:30:00|1010.19|1007.79|1010.3|1007.9|1010.5|1008.1|1009.68|1007.28|0
1728617700000|2024-10-11 03:35:00|1010.4|1008|1009.89|1007.49|1010.4|1008|1009.48|1007.08|0
1728618000000|2024-10-11 03:40:00|1010.09|1007.69|1010.5|1008.1|1010.71|1008.31|1010.09|1007.69|0
1728618300000|2024-10-11 03:45:00|1010.71|1008.31|1010.5|1008.1|1010.71|1008.31|1010.3|1007.9|0
1728618600000|2024-10-11 03:50:00|1010.7|1008.3|1011.11|1008.71|1011.11|1008.71|1010.7|1008.3|0
1728618900000|2024-10-11 03:55:00|1011.32|1008.92|1010.91|1008.51|1011.32|1008.92|1010.91|1008.51|0
1728619200000|2024-10-11 04:00:00|1010.7|1008.3|1009.77|1007.37|1010.91|1008.51|1009.57|1007.17|0
1728619500000|2024-10-11 04:05:00|1009.67|1007.27|1010.29|1007.89|1010.29|1007.89|1009.67|1007.27|0
1728619800000|2024-10-11 04:10:00|1010.18|1007.78|1010.29|1007.89|1010.29|1007.89|1010.08|1007.68|0
1728620100000|2024-10-11 04:15:00|1010.08|1007.68|1010.08|1007.68|1010.29|1007.89|1010.08|1007.68|0
1728620400000|2024-10-11 04:20:00|1009.88|1007.48|1009.46|1007.06|1010.08|1007.68|1009.36|1006.96|0
1728620700000|2024-10-11 04:25:00|1009.67|1007.27|1009.67|1007.27|1009.67|1007.27|1009.46|1007.06|0
1728621000000|2024-10-11 04:30:00|1009.77|1007.37|1009.26|1006.86|1009.77|1007.37|1009.05|1006.65|0
1728621300000|2024-10-11 04:35:00|1009.46|1007.06|1009.26|1006.86|1009.67|1007.27|1009.26|1006.86|0
1728621600000|2024-10-11 04:40:00|1009.05|1006.65|1008.43|1006.03|1009.26|1006.86|1008.23|1005.83|0
1728621900000|2024-10-11 04:45:00|1008.64|1006.24|1008.64|1006.24|1008.84|1006.44|1008.43|1006.03|0
1728622200000|2024-10-11 04:50:00|1008.84|1006.44|1007.82|1005.42|1008.84|1006.44|1007.82|1005.42|0
1728622500000|2024-10-11 04:55:00|1007.91|1005.51|1007.81|1005.41|1008.02|1005.62|1007.41|1005.01|0
1728622800000|2024-10-11 05:00:00|1007.61|1005.21|1007.81|1005.41|1008.02|1005.62|1007.61|1005.21|0
1728623100000|2024-10-11 05:05:00|1007.61|1005.21|1007.61|1005.21|1007.61|1005.21|1007.4|1005|0
1728623400000|2024-10-11 05:10:00|1007.4|1005|1006.79|1004.39|1007.4|1005|1006.17|1003.77|0
1728623700000|2024-10-11 05:15:00|1006.99|1004.59|1007.29|1004.89|1007.29|1004.89|1006.79|1004.39|0
1728624000000|2024-10-11 05:20:00|1007.4|1005|1006.58|1004.18|1007.4|1005|1006.58|1004.18|0
1728624300000|2024-10-11 05:25:00|1006.37|1003.97|1005.96|1003.56|1006.37|1003.97|1005.14|1002.74|0
1728624600000|2024-10-11 05:30:00|1005.76|1003.36|1005.96|1003.56|1006.17|1003.77|1005.55|1003.15|0
1728624900000|2024-10-11 05:35:00|1005.85|1003.45|1006.16|1003.76|1006.17|1003.77|1005.55|1003.15|0
1728625200000|2024-10-11 05:40:00|1006.37|1003.97|1006.57|1004.17|1006.57|1004.17|1006.16|1003.76|0
1728625500000|2024-10-11 05:45:00|1006.67|1004.27|1006.37|1003.97|1006.98|1004.58|1006.37|1003.97|0
1728625800000|2024-10-11 05:50:00|1006.16|1003.76|1006.57|1004.17|1006.57|1004.17|1005.96|1003.56|0
1728626100000|2024-10-11 05:55:00|1006.78|1004.38|1006.77|1004.37|1006.98|1004.58|1006.46|1004.06|0
1728626400000|2024-10-11 06:00:00|1006.57|1004.17|1007.39|1004.99|1007.39|1004.99|1006.16|1003.76|0
1728626700000|2024-10-11 06:05:00|1007.18|1004.78|1006.16|1003.76|1007.18|1004.78|1005.75|1003.35|0
1728627000000|2024-10-11 06:10:00|1006.36|1003.96|1004.93|1002.53|1006.77|1004.37|1004.93|1002.53|0
1728627300000|2024-10-11 06:15:00|1005.13|1002.73|1006.36|1003.96|1006.56|1004.16|1005.13|1002.73|0
1728627600000|2024-10-11 06:20:00|1006.25|1003.85|1006.56|1004.16|1006.66|1004.26|1006.15|1003.75|0
1728627900000|2024-10-11 06:25:00|1006.66|1004.26|1006.56|1004.16|1007.38|1004.98|1006.56|1004.16|0
1728628200000|2024-10-11 06:30:00|1006.36|1003.96|1005.94|1003.54|1006.56|1004.16|1005.94|1003.54|0
1728628500000|2024-10-11 06:35:00|1005.74|1003.34|1005.74|1003.34|1005.94|1003.54|1005.22|1002.82|0
1728628800000|2024-10-11 06:40:00|1005.53|1003.13|1005.33|1002.93|1005.74|1003.34|1005.02|1002.62|0
1728629100000|2024-10-11 06:45:00|1005.22|1002.82|1005.12|1002.72|1005.33|1002.93|1004.92|1002.52|0
1728629400000|2024-10-11 06:50:00|1005.33|1002.93|1005.53|1003.13|1005.74|1003.34|1004.92|1002.52|0
1728629700000|2024-10-11 06:55:00|1005.73|1003.33|1004.71|1002.31|1005.94|1003.54|1004.71|1002.31|0
1728630000000|2024-10-11 07:00:00|1004.6|1002.2|1004.5|1002.1|1005.32|1002.92|1002.87|1000.47|0
1728630300000|2024-10-11 07:05:00|1004.6|1002.2|1004.91|1002.51|1004.91|1002.51|1003.68|1001.28|0
1728630600000|2024-10-11 07:10:00|1004.71|1002.31|1003.27|1000.87|1004.71|1002.31|1003.07|1000.67|0
1728630900000|2024-10-11 07:15:00|1003.07|1000.67|1000.82|998.42|1003.07|1000.67|1000|997.6|0
1728631200000|2024-10-11 07:20:00|1001.02|998.62|998.25|995.85|1001.02|998.62|997.75|995.35|0
1728631500000|2024-10-11 07:25:00|998.57|996.17|1001.02|998.62|1001.22|998.82|998.57|996.17|0
1728631800000|2024-10-11 07:30:00|1000.61|998.21|999.68|997.28|1001.02|998.62|999.58|997.18|0
1728632100000|2024-10-11 07:35:00|999.58|997.18|1000.2|997.8|1000.61|998.21|999.58|997.18|0
1728632400000|2024-10-11 07:40:00|1000.4|998|1001.01|998.61|1001.42|999.02|1000.4|998|0
1728632700000|2024-10-11 07:45:00|1000.81|998.41|1002.44|1000.04|1002.44|1000.04|1000.81|998.41|0
1728633000000|2024-10-11 07:50:00|1002.24|999.84|1003.06|1000.66|1004.29|1001.89|1002.24|999.84|0
1728633300000|2024-10-11 07:55:00|1002.85|1000.45|1003.26|1000.86|1003.87|1001.47|1002.65|1000.25|0
1728633600000|2024-10-11 08:00:00|1003.46|1001.06|1002.64|1000.24|1003.46|1001.06|1002.24|999.84|0
1728633900000|2024-10-11 08:05:00|1002.85|1000.45|1000.39|997.99|1003.26|1000.86|999.98|997.58|0
1728634200000|2024-10-11 08:10:00|1000.6|998.2|999.78|997.38|1001.01|998.61|998.76|996.36|0
1728634500000|2024-10-11 08:15:00|999.98|997.58|999.98|997.58|1001.21|998.81|999.57|997.17|0
1728634800000|2024-10-11 08:20:00|999.78|997.38|1001.62|999.22|1002.03|999.63|999.47|997.07|0
1728635100000|2024-10-11 08:25:00|1001.41|999.01|1001.41|999.01|1001.82|999.42|1000.39|997.99|0
1728635400000|2024-10-11 08:30:00|1001.61|999.21|1001.61|999.21|1001.82|999.42|1000.8|998.4|0
1728635700000|2024-10-11 08:35:00|1001.71|999.31|1002.23|999.83|1002.43|1000.03|1001|998.6|0
1728636000000|2024-10-11 08:40:00|1002.43|1000.03|999.44|997.04|1002.43|1000.03|998.86|996.46|0
1728636300000|2024-10-11 08:45:00|999.23|996.83|996.37|993.97|999.64|997.24|996.37|993.97|0
1728636600000|2024-10-11 08:50:00|996.16|993.76|997.59|995.19|997.8|995.4|995.96|993.56|0
1728636900000|2024-10-11 08:55:00|997.39|994.99|996.77|994.37|997.39|994.99|996.16|993.76|0
1728637200000|2024-10-11 09:00:00|996.57|994.17|998.82|996.42|999.64|997.24|996.37|993.97|0
1728637500000|2024-10-11 09:05:00|999.02|996.62|1000.04|997.64|1000.45|998.05|998.82|996.42|0
1728637800000|2024-10-11 09:10:00|999.84|997.44|999.02|996.62|1000.25|997.85|999.02|996.62|0
1728638100000|2024-10-11 09:15:00|999.43|997.03|997.79|995.39|999.63|997.23|997.38|994.98|0
1728638400000|2024-10-11 09:20:00|997.59|995.19|997.58|995.18|998.4|996|997.38|994.98|0
1728638700000|2024-10-11 09:25:00|997.79|995.39|998.4|996|998.81|996.41|997.58|995.18|0
1728639000000|2024-10-11 09:30:00|998.5|996.1|999.01|996.61|999.22|996.82|997.79|995.39|0
1728639300000|2024-10-11 09:35:00|999.22|996.82|999.22|996.82|999.83|997.43|998.6|996.2|0
1728639600000|2024-10-11 09:40:00|999.01|996.61|998.81|996.41|1000.03|997.63|998.81|996.41|0
1728639900000|2024-10-11 09:45:00|998.7|996.3|998.19|995.79|999.01|996.61|997.17|994.77|0
1728640200000|2024-10-11 09:50:00|998.4|996|997.06|994.66|998.8|996.4|996.96|994.56|0
1728640500000|2024-10-11 09:55:00|996.96|994.56|997.57|995.17|997.98|995.58|996.15|993.75|0
1728640800000|2024-10-11 10:00:00|997.17|994.77|997.78|995.38|998.49|996.09|996.55|994.15|0
1728641100000|2024-10-11 10:05:00|997.98|995.58|998.8|996.4|999|996.6|997.78|995.38|0
1728641400000|2024-10-11 10:10:00|998.59|996.19|999.21|996.81|999.82|997.42|997.78|995.38|0
1728641700000|2024-10-11 10:15:00|999.41|997.01|1000.64|998.24|1000.64|998.24|999.41|997.01|0
1728642000000|2024-10-11 10:20:00|1000.43|998.03|1000.23|997.83|1000.64|998.24|999.82|997.42|0
1728642300000|2024-10-11 10:25:00|1000.32|997.92|1000.84|998.44|1001.25|998.85|1000.23|997.83|0
1728642600000|2024-10-11 10:30:00|1000.63|998.23|999.61|997.21|1000.63|998.23|999.5|997.1|0
1728642900000|2024-10-11 10:35:00|999.41|997.01|1000.02|997.62|1000.02|997.62|999.2|996.8|0
1728643200000|2024-10-11 10:40:00|1000.12|997.72|999.81|997.41|1000.22|997.82|999.61|997.21|0
1728643500000|2024-10-11 10:45:00|1000.02|997.62|1000.93|998.53|1001.45|999.05|998.38|995.98|0
1728643800000|2024-10-11 10:50:00|1001.04|998.64|1001.65|999.25|1002.88|1000.48|1000.01|997.61|0
1728644100000|2024-10-11 10:55:00|1001.86|999.46|1003.9|1001.5|1003.9|1001.5|1001.86|999.46|0
1728644400000|2024-10-11 11:00:00|1003.7|1001.3|1004.31|1001.91|1004.51|1002.11|1003.29|1000.89|0
1728644700000|2024-10-11 11:05:00|1004.51|1002.11|1003.28|1000.88|1005.13|1002.73|1003.28|1000.88|0
1728645000000|2024-10-11 11:10:00|1003.49|1001.09|1003.28|1000.88|1003.9|1001.5|1003.28|1000.88|0
1728645300000|2024-10-11 11:15:00|1003.38|1000.98|1001.85|999.45|1003.49|1001.09|1001.64|999.24|0
1728645600000|2024-10-11 11:20:00|1002.05|999.65|1002.05|999.65|1002.26|999.86|1001.64|999.24|0
1728645900000|2024-10-11 11:25:00|1001.85|999.45|1001.85|999.45|1002.05|999.65|1001.44|999.04|0
1728646200000|2024-10-11 11:30:00|1002.05|999.65|1001.23|998.83|1002.05|999.65|1001.23|998.83|0
1728646500000|2024-10-11 11:35:00|1001.03|998.63|1001.84|999.44|1002.15|999.75|1000.82|998.42|0
1728646800000|2024-10-11 11:40:00|1001.64|999.24|1002.05|999.65|1002.05|999.65|1001.43|999.03|0
1728647100000|2024-10-11 11:45:00|1002.25|999.85|1001.64|999.24|1002.25|999.85|1001.43|999.03|0
1728647400000|2024-10-11 11:50:00|1002.04|999.64|1001.22|998.82|1002.25|999.85|1001.22|998.82|0
1728647700000|2024-10-11 11:55:00|1001.43|999.03|1001.43|999.03|1001.84|999.44|1001.22|998.82|0
1728648000000|2024-10-11 12:00:00|1001.22|998.82|1001.22|998.82|1001.84|999.44|1000.81|998.41|0
1728648300000|2024-10-11 12:05:00|1001.43|999.03|1005.52|1003.12|1005.73|1003.33|1001.02|998.62|0
1728648600000|2024-10-11 12:10:00|1006.14|1003.74|1005.52|1003.12|1007.57|1005.17|1004.7|1002.3|0
1728648900000|2024-10-11 12:15:00|1005.31|1002.91|1005.11|1002.71|1005.93|1003.53|1004.8|1002.4|0
1728649200000|2024-10-11 12:20:00|1004.9|1002.5|1004.9|1002.5|1005.21|1002.81|1004.29|1001.89|0
1728649500000|2024-10-11 12:25:00|1005.11|1002.71|1004.18|1001.78|1005.31|1002.91|1003.97|1001.57|0
1728649800000|2024-10-11 12:30:00|1004.29|1001.89|1009|1006.6|1010.44|1008.04|1003.57|1001.17|0
1728650100000|2024-10-11 12:35:00|1008.79|1006.39|1003.46|1001.06|1009.2|1006.8|1003.46|1001.06|0
1728650400000|2024-10-11 12:40:00|1003.67|1001.27|1005.92|1003.52|1007.15|1004.75|1002.54|1000.14|0
1728650700000|2024-10-11 12:45:00|1006.13|1003.73|1005.1|1002.7|1006.95|1004.55|1003.26|1000.86|0
1728651000000|2024-10-11 12:50:00|1005.31|1002.91|1004.16|1001.76|1005.55|1003.15|1003.34|1000.94|0
1728651300000|2024-10-11 12:55:00|1003.95|1001.55|1003.75|1001.35|1004.16|1001.76|1000.68|998.28|0
1728651600000|2024-10-11 13:00:00|1003.95|1001.55|1004.77|1002.37|1005.18|1002.78|1003.75|1001.35|0
1728651900000|2024-10-11 13:05:00|1004.57|1002.17|1004.56|1002.16|1004.98|1002.58|1003.34|1000.94|0
1728652200000|2024-10-11 13:10:00|1004.36|1001.96|1003.54|1001.14|1004.36|1001.96|1002.92|1000.52|0
1728652500000|2024-10-11 13:15:00|1003.64|1001.24|1003.33|1000.93|1004.15|1001.75|1002.31|999.91|0
1728652800000|2024-10-11 13:20:00|1003.54|1001.14|1004.56|1002.16|1004.77|1002.37|1003.54|1001.14|0
1728653100000|2024-10-11 13:25:00|1003.95|1001.55|1002.51|1000.11|1004.15|1001.75|1001.49|999.09|0
1728653400000|2024-10-11 13:30:00|1002.72|1000.32|1010.39|1007.99|1012.23|1009.83|1001.9|999.5|0
1728653700000|2024-10-11 13:35:00|1010.59|1008.19|1007.51|1005.11|1010.59|1008.19|1006.49|1004.09|0
1728654000000|2024-10-11 13:40:00|1007.72|1005.32|1009.36|1006.96|1009.97|1007.57|1006.69|1004.29|0
1728654300000|2024-10-11 13:45:00|1009.15|1006.75|1010.75|1008.35|1012.23|1009.83|1008.54|1006.14|0
1728654600000|2024-10-11 13:50:00|1010.54|1008.14|1013|1010.6|1014.44|1012.04|1010.54|1008.14|0
1728654900000|2024-10-11 13:55:00|1013.21|1010.81|1014.68|1012.28|1015.51|1013.11|1013|1010.6|0
1728655200000|2024-10-11 14:00:00|1014.37|1011.97|1015.4|1013|1018.17|1015.77|1011.81|1009.41|0
1728655500000|2024-10-11 14:05:00|1015.91|1013.51|1025.79|1023.39|1026.2|1023.8|1014.89|1012.49|0
1728655800000|2024-10-11 14:10:00|1026.2|1023.8|1030.42|1028.02|1030.42|1028.02|1025.58|1023.18|0
1728656100000|2024-10-11 14:15:00|1030.83|1028.43|1033.92|1031.52|1034.33|1031.93|1030.21|1027.81|0
1728656400000|2024-10-11 14:20:00|1034.33|1031.93|1032.68|1030.28|1034.54|1032.14|1030.83|1028.43|0
1728656700000|2024-10-11 14:25:00|1033.09|1030.69|1036.22|1033.82|1038.72|1036.32|1032.06|1029.66|0
1728657000000|2024-10-11 14:30:00|1036.01|1033.61|1036.84|1034.44|1037.46|1035.06|1033.95|1031.55|0
1728657300000|2024-10-11 14:35:00|1037.04|1034.64|1036.42|1034.02|1038.07|1035.67|1033.95|1031.55|0
1728657600000|2024-10-11 14:40:00|1036.84|1034.44|1032.71|1030.31|1037.25|1034.85|1032.5|1030.1|0
1728657900000|2024-10-11 14:45:00|1033.12|1030.72|1030.71|1028.31|1033.81|1031.41|1028.24|1025.84|0
1728658200000|2024-10-11 14:50:00|1030.51|1028.11|1028.65|1026.25|1030.71|1028.31|1027|1024.6|0
1728658500000|2024-10-11 14:55:00|1028.2|1025.8|1029.32|1026.92|1032.54|1030.14|1028|1025.6|0
1728658800000|2024-10-11 15:00:00|1029.12|1026.72|1030.77|1028.37|1031.38|1028.98|1028.7|1026.3|0
1728659100000|2024-10-11 15:05:00|1030.97|1028.57|1032.41|1030.01|1035.1|1032.7|1030.15|1027.75|0
1728659400000|2024-10-11 15:10:00|1033.03|1030.63|1032.83|1030.43|1034.07|1031.67|1032.41|1030.01|0
1728659700000|2024-10-11 15:15:00|1032.62|1030.22|1029.32|1026.92|1033.65|1031.25|1029.32|1026.92|0
1728660000000|2024-10-11 15:20:00|1029.52|1027.12|1029.32|1026.92|1031.38|1028.98|1028.7|1026.3|0
1728660300000|2024-10-11 15:25:00|1029.52|1027.12|1029.93|1027.53|1030.97|1028.57|1029.21|1026.81|0
1728660600000|2024-10-11 15:30:00|1030.14|1027.74|1032.82|1030.42|1033.65|1031.25|1029.73|1027.33|0
1728660900000|2024-10-11 15:35:00|1033.03|1030.63|1032.61|1030.21|1033.03|1030.63|1031.38|1028.98|0
1728661200000|2024-10-11 15:40:00|1032.41|1030.01|1032.05|1029.65|1033.09|1030.69|1031.64|1029.24|0
1728661500000|2024-10-11 15:45:00|1031.85|1029.45|1030.61|1028.21|1032.88|1030.48|1029.37|1026.97|0
1728661800000|2024-10-11 15:50:00|1030.4|1028|1031.64|1029.24|1031.84|1029.44|1030.19|1027.79|0
1728662100000|2024-10-11 15:55:00|1031.43|1029.03|1033.29|1030.89|1033.29|1030.89|1031.22|1028.82|0
1728662400000|2024-10-11 16:00:00|1033.08|1030.68|1032.46|1030.06|1033.08|1030.68|1031.22|1028.82|0
1728662700000|2024-10-11 16:05:00|1032.67|1030.27|1029.98|1027.58|1033.08|1030.68|1029.98|1027.58|0
1728663000000|2024-10-11 16:10:00|1030.19|1027.79|1027.92|1025.52|1030.39|1027.99|1027.5|1025.1|0
1728663300000|2024-10-11 16:15:00|1028.12|1025.72|1027.3|1024.9|1028.74|1026.34|1027.3|1024.9|0
1728663600000|2024-10-11 16:20:00|1027.09|1024.69|1026.47|1024.07|1027.09|1024.69|1025.65|1023.25|0
1728663900000|2024-10-11 16:25:00|1026.68|1024.28|1025.64|1023.24|1026.68|1024.28|1023.38|1020.98|0
1728664200000|2024-10-11 16:30:00|1025.44|1023.04|1026.67|1024.27|1027.09|1024.69|1024.41|1022.01|0
1728664500000|2024-10-11 16:35:00|1026.47|1024.07|1024.61|1022.21|1026.47|1024.07|1023.99|1021.59|0
1728664800000|2024-10-11 16:40:00|1024.4|1022|1023.58|1021.18|1025.43|1023.03|1023.37|1020.97|0
1728665100000|2024-10-11 16:45:00|1023.78|1021.38|1022.43|1020.03|1023.99|1021.59|1020.78|1018.38|0
1728665400000|2024-10-11 16:50:00|1022.63|1020.23|1020.98|1018.58|1024.07|1021.67|1020.46|1018.06|0
1728665700000|2024-10-11 16:55:00|1020.57|1018.17|1026.34|1023.94|1026.34|1023.94|1019.95|1017.55|0
1728666000000|2024-10-11 17:00:00|1026.55|1024.15|1025.1|1022.7|1027.99|1025.59|1024.9|1022.5|0
1728666300000|2024-10-11 17:05:00|1024.9|1022.5|1024.69|1022.29|1025.31|1022.91|1023.45|1021.05|0
1728666600000|2024-10-11 17:10:00|1024.48|1022.08|1024.07|1021.67|1025.1|1022.7|1023.24|1020.84|0
1728666900000|2024-10-11 17:15:00|1023.86|1021.46|1023.04|1020.64|1024.27|1021.87|1022.42|1020.02|0
1728667200000|2024-10-11 17:20:00|1023.24|1020.84|1025.3|1022.9|1025.3|1022.9|1023.24|1020.84|0
1728667500000|2024-10-11 17:25:00|1025.1|1022.7|1026.33|1023.93|1026.54|1024.14|1024.89|1022.49|0
1728667800000|2024-10-11 17:30:00|1026.54|1024.14|1025.51|1023.11|1027.78|1025.38|1025.3|1022.9|0
1728668100000|2024-10-11 17:35:00|1025.3|1022.9|1027.36|1024.96|1027.36|1024.96|1024.68|1022.28|0
1728668400000|2024-10-11 17:40:00|1027.77|1025.37|1029.54|1027.14|1029.54|1027.14|1027.57|1025.17|0
1728668700000|2024-10-11 17:45:00|1029.34|1026.94|1029.34|1026.94|1030.58|1028.18|1029.13|1026.73|0
1728669000000|2024-10-11 17:50:00|1029.54|1027.14|1030.16|1027.76|1030.78|1028.38|1029.33|1026.93|0
1728669300000|2024-10-11 17:55:00|1029.95|1027.55|1028.92|1026.52|1030.16|1027.76|1028.71|1026.31|0
1728669600000|2024-10-11 18:00:00|1028.71|1026.31|1029.95|1027.55|1029.95|1027.55|1027.89|1025.49|0
1728669900000|2024-10-11 18:05:00|1030.16|1027.76|1030.98|1028.58|1031.19|1028.79|1029.95|1027.55|0
1728670200000|2024-10-11 18:10:00|1031.19|1028.79|1032.63|1030.23|1032.84|1030.44|1030.98|1028.58|0
1728670500000|2024-10-11 18:15:00|1032.43|1030.03|1034.08|1031.68|1035.32|1032.92|1032.43|1030.03|0
1728670800000|2024-10-11 18:20:00|1034.28|1031.88|1033.04|1030.64|1034.49|1032.09|1032.84|1030.44|0
1728671100000|2024-10-11 18:25:00|1032.63|1030.23|1031.6|1029.2|1033.25|1030.85|1031.39|1028.99|0
1728671400000|2024-10-11 18:30:00|1032.01|1029.61|1032.01|1029.61|1033.04|1030.64|1031.8|1029.4|0
1728671700000|2024-10-11 18:35:00|1031.8|1029.4|1029.12|1026.72|1032.01|1029.61|1026.23|1023.83|0
1728672000000|2024-10-11 18:40:00|1029.32|1026.92|1030.21|1027.81|1030.41|1028.01|1028.29|1025.89|0
1728672300000|2024-10-11 18:45:00|1030.41|1028.01|1030.83|1028.43|1032.07|1029.67|1030.41|1028.01|0
1728672600000|2024-10-11 18:50:00|1031.03|1028.63|1030.82|1028.42|1031.24|1028.84|1030.41|1028.01|0
1728672900000|2024-10-11 18:55:00|1031.03|1028.63|1032.98|1030.58|1033.19|1030.79|1031.03|1028.63|0
1728673200000|2024-10-11 19:00:00|1032.36|1029.96|1033.19|1030.79|1033.81|1031.41|1032.15|1029.75|0
1728673500000|2024-10-11 19:05:00|1032.98|1030.58|1035.46|1033.06|1037.74|1035.34|1032.98|1030.58|0
1728673800000|2024-10-11 19:10:00|1035.25|1032.85|1037.35|1034.95|1038.17|1035.77|1034.84|1032.44|0
1728674100000|2024-10-11 19:15:00|1037.14|1034.74|1036.93|1034.53|1038.38|1035.98|1036.72|1034.32|0
1728674400000|2024-10-11 19:20:00|1037.14|1034.74|1036.93|1034.53|1037.34|1034.94|1035.48|1033.08|0
1728674700000|2024-10-11 19:25:00|1036.31|1033.91|1036.31|1033.91|1037.76|1035.36|1035.89|1033.49|0
1728675000000|2024-10-11 19:30:00|1035.27|1032.87|1037.34|1034.94|1038.38|1035.98|1035.07|1032.67|0
1728675300000|2024-10-11 19:35:00|1037.13|1034.73|1036.65|1034.25|1037.27|1034.87|1036.24|1033.84|0
1728675600000|2024-10-11 19:40:00|1036.45|1034.05|1035.62|1033.22|1036.45|1034.05|1035|1032.6|0
1728675900000|2024-10-11 19:45:00|1035.41|1033.01|1035.82|1033.42|1037.48|1035.08|1033.97|1031.57|0
1728676200000|2024-10-11 19:50:00|1036.65|1034.25|1035.2|1032.8|1037.06|1034.66|1034.58|1032.18|0
1728676500000|2024-10-11 19:55:00|1034.17|1031.77|1031.87|1029.47|1035|1032.6|1031.25|1028.85|0
1728676800000|2024-10-11 20:00:00|1031.66|1029.26|1030.42|1028.02|1032.9|1030.5|1030.01|1027.61|0
1728677100000|2024-10-11 20:05:00|1029.8|1027.4|1029.39|1026.99|1030.01|1027.61|1028.56|1026.16|0
1728677400000|2024-10-11 20:10:00|1029.18|1026.78|1028.56|1026.16|1029.59|1027.19|1028.56|1026.16|0
1728865200000|2024-10-14 00:20:00|1030.01|1027.41|1029.04|1026.44|1030.21|1027.61|1029.04|1026.44|0
1728865500000|2024-10-14 00:25:00|1029.24|1026.64|1028.42|1025.82|1029.66|1027.06|1028.42|1025.82|0
1728865800000|2024-10-14 00:30:00|1028.32|1025.92|1028.31|1025.91|1028.73|1026.33|1027.9|1025.5|0
1728866100000|2024-10-14 00:35:00|1028.11|1025.71|1027.9|1025.5|1028.31|1025.91|1027.59|1025.19|0
1728866400000|2024-10-14 00:40:00|1028|1025.6|1027.69|1025.29|1028.31|1025.91|1027.69|1025.29|0
1728866700000|2024-10-14 00:45:00|1027.9|1025.5|1027.28|1024.88|1027.9|1025.5|1027.07|1024.67|0
1728867000000|2024-10-14 00:50:00|1027.07|1024.67|1027.79|1025.39|1027.9|1025.5|1027.07|1024.67|0
1728867300000|2024-10-14 00:55:00|1027.9|1025.5|1027.89|1025.49|1028.51|1026.11|1027.69|1025.29|0
1728867600000|2024-10-14 01:00:00|1027.69|1025.29|1026.55|1024.15|1028.1|1025.7|1026.04|1023.64|0
1728867900000|2024-10-14 01:05:00|1026.34|1023.94|1027.27|1024.87|1027.27|1024.87|1026.04|1023.64|0
1728868200000|2024-10-14 01:10:00|1027.07|1024.67|1027.89|1025.49|1028.1|1025.7|1026.65|1024.25|0
1728868500000|2024-10-14 01:15:00|1028.1|1025.7|1027.68|1025.28|1028.1|1025.7|1026.86|1024.46|0
1728868800000|2024-10-14 01:20:00|1027.89|1025.49|1027.27|1024.87|1027.89|1025.49|1026.86|1024.46|0
1728869100000|2024-10-14 01:25:00|1027.37|1024.97|1027.06|1024.66|1027.68|1025.28|1026.85|1024.45|0
1728869400000|2024-10-14 01:30:00|1026.65|1024.25|1027.27|1024.87|1027.27|1024.87|1026.03|1023.63|0
1728869700000|2024-10-14 01:35:00|1027.47|1025.07|1028.92|1026.52|1029.12|1026.72|1027.06|1024.66|0
1728870000000|2024-10-14 01:40:00|1028.81|1026.41|1028.09|1025.69|1029.54|1027.14|1027.68|1025.28|0
1728870300000|2024-10-14 01:45:00|1028.19|1025.79|1027.88|1025.48|1028.91|1026.51|1027.26|1024.86|0
1728870600000|2024-10-14 01:50:00|1027.67|1025.27|1027.05|1024.65|1027.88|1025.48|1026.02|1023.62|0
1728870900000|2024-10-14 01:55:00|1026.85|1024.45|1026.64|1024.24|1027.47|1025.07|1026.53|1024.13|0
1728871200000|2024-10-14 02:00:00|1026.23|1023.83|1024.58|1022.18|1026.43|1024.03|1024.37|1021.97|0
1728871500000|2024-10-14 02:05:00|1024.78|1022.38|1025.4|1023|1025.61|1023.21|1023.75|1021.35|0
1728871800000|2024-10-14 02:10:00|1025.19|1022.79|1025.7|1023.3|1026.02|1023.62|1025.19|1022.79|0
1728872100000|2024-10-14 02:15:00|1025.81|1023.41|1026.22|1023.82|1026.22|1023.82|1025.6|1023.2|0
1728872400000|2024-10-14 02:20:00|1026.43|1024.03|1026.43|1024.03|1026.43|1024.03|1025.81|1023.41|0
1728872700000|2024-10-14 02:25:00|1026.22|1023.82|1026.84|1024.44|1026.84|1024.44|1025.81|1023.41|0
1728873000000|2024-10-14 02:30:00|1026.73|1024.33|1026.63|1024.23|1026.84|1024.44|1026.42|1024.02|0
1728873300000|2024-10-14 02:35:00|1026.42|1024.02|1027.04|1024.64|1027.25|1024.85|1025.81|1023.41|0
1728873600000|2024-10-14 02:40:00|1026.84|1024.44|1027.25|1024.85|1027.45|1025.05|1026.84|1024.44|0
1728873900000|2024-10-14 02:45:00|1027.04|1024.64|1027.04|1024.64|1027.45|1025.05|1026.83|1024.43|0
1728874200000|2024-10-14 02:50:00|1027.14|1024.74|1027.66|1025.26|1027.86|1025.46|1027.04|1024.64|0
1728874500000|2024-10-14 02:55:00|1027.45|1025.05|1027.24|1024.84|1027.45|1025.05|1026.62|1024.22|0
1728874800000|2024-10-14 03:00:00|1027.45|1025.05|1026.42|1024.02|1027.45|1025.05|1025.59|1023.19|0
1728875100000|2024-10-14 03:05:00|1026.52|1024.12|1028.27|1025.87|1028.48|1026.08|1026.21|1023.81|0
1728875400000|2024-10-14 03:10:00|1028.07|1025.67|1028.27|1025.87|1028.48|1026.08|1027.86|1025.46|0
1728875700000|2024-10-14 03:15:00|1028.07|1025.67|1028.68|1026.28|1028.89|1026.49|1027.96|1025.56|0
1728876000000|2024-10-14 03:20:00|1028.78|1026.38|1029.1|1026.7|1029.3|1026.9|1028.27|1025.87|0
1728876300000|2024-10-14 03:25:00|1029.09|1026.69|1029.09|1026.69|1029.09|1026.69|1028.68|1026.28|0
1728876600000|2024-10-14 03:30:00|1028.89|1026.49|1028.27|1025.87|1028.89|1026.49|1028.27|1025.87|0
1728876900000|2024-10-14 03:35:00|1028.47|1026.07|1028.68|1026.28|1028.88|1026.48|1028.47|1026.07|0
1728877200000|2024-10-14 03:40:00|1028.78|1026.38|1029.3|1026.9|1029.71|1027.31|1028.68|1026.28|0
1728877500000|2024-10-14 03:45:00|1029.09|1026.69|1028.47|1026.07|1029.09|1026.69|1028.26|1025.86|0
1728877800000|2024-10-14 03:50:00|1028.26|1025.86|1028.26|1025.86|1028.47|1026.07|1028.06|1025.66|0
1728878100000|2024-10-14 03:55:00|1028.15|1025.75|1028.26|1025.86|1028.26|1025.86|1027.85|1025.45|0
1728878400000|2024-10-14 04:00:00|1028.05|1025.65|1028.05|1025.65|1028.47|1026.07|1028.05|1025.65|0
1728878700000|2024-10-14 04:05:00|1027.84|1025.44|1027.64|1025.24|1028.05|1025.65|1027.53|1025.13|0
1728879000000|2024-10-14 04:10:00|1027.74|1025.34|1028.15|1025.75|1028.15|1025.75|1027.64|1025.24|0
1728879300000|2024-10-14 04:15:00|1028.05|1025.65|1028.05|1025.65|1028.26|1025.86|1027.84|1025.44|0
1728879600000|2024-10-14 04:20:00|1028.25|1025.85|1028.25|1025.85|1028.25|1025.85|1028.05|1025.65|0
1728879900000|2024-10-14 04:25:00|1028.15|1025.75|1028.25|1025.85|1028.46|1026.06|1028.05|1025.65|0
1728880200000|2024-10-14 04:30:00|1028.46|1026.06|1028.66|1026.26|1028.66|1026.26|1028.35|1025.95|0
1728880500000|2024-10-14 04:35:00|1028.46|1026.06|1027.84|1025.44|1028.46|1026.06|1027.84|1025.44|0
1728880800000|2024-10-14 04:40:00|1028.04|1025.64|1028.04|1025.64|1028.25|1025.85|1028.04|1025.64|0
1728881100000|2024-10-14 04:45:00|1028.25|1025.85|1028.25|1025.85|1028.25|1025.85|1028.04|1025.64|0
1728881400000|2024-10-14 04:50:00|1028.04|1025.64|1028.45|1026.05|1028.45|1026.05|1028.04|1025.64|0
1728881700000|2024-10-14 04:55:00|1028.24|1025.84|1028.45|1026.05|1028.45|1026.05|1028.24|1025.84|0
1728882000000|2024-10-14 05:00:00|1028.55|1026.15|1029.28|1026.88|1029.28|1026.88|1028.24|1025.84|0
1728882300000|2024-10-14 05:05:00|1029.27|1026.87|1029.69|1027.29|1029.89|1027.49|1029.07|1026.67|0
1728882600000|2024-10-14 05:10:00|1029.89|1027.49|1029.69|1027.29|1030.31|1027.91|1029.27|1026.87|0
1728882900000|2024-10-14 05:15:00|1029.89|1027.49|1030.3|1027.9|1030.51|1028.11|1029.69|1027.29|0
1728883200000|2024-10-14 05:20:00|1030.51|1028.11|1029.89|1027.49|1030.51|1028.11|1029.89|1027.49|0
1728883500000|2024-10-14 05:25:00|1029.99|1027.59|1029.89|1027.49|1030.19|1027.79|1029.68|1027.28|0
1728883800000|2024-10-14 05:30:00|1030.09|1027.69|1029.27|1026.87|1030.09|1027.69|1029.27|1026.87|0
1728884100000|2024-10-14 05:35:00|1029.47|1027.07|1029.47|1027.07|1029.89|1027.49|1029.27|1026.87|0
1728884400000|2024-10-14 05:40:00|1029.27|1026.87|1029.06|1026.66|1029.27|1026.87|1028.44|1026.04|0
1728884700000|2024-10-14 05:45:00|1029.26|1026.86|1028.85|1026.45|1029.26|1026.86|1028.64|1026.24|0
1728885000000|2024-10-14 05:50:00|1029.06|1026.66|1029.26|1026.86|1029.26|1026.86|1028.85|1026.45|0
1728885300000|2024-10-14 05:55:00|1029.47|1027.07|1029.47|1027.07|1029.47|1027.07|1029.05|1026.65|0
1728885600000|2024-10-14 06:00:00|1029.57|1027.17|1029.67|1027.27|1030.5|1028.1|1029.36|1026.96|0
1728885900000|2024-10-14 06:05:00|1029.47|1027.07|1029.46|1027.06|1030.08|1027.68|1028.85|1026.45|0
1728886200000|2024-10-14 06:10:00|1029.26|1026.86|1029.26|1026.86|1029.46|1027.06|1028.64|1026.24|0
1728886500000|2024-10-14 06:15:00|1029.46|1027.06|1028.84|1026.44|1029.46|1027.06|1028.64|1026.24|0
1728886800000|2024-10-14 06:20:00|1029.05|1026.65|1029.67|1027.27|1029.67|1027.27|1028.84|1026.44|0
1728887100000|2024-10-14 06:25:00|1029.46|1027.06|1029.46|1027.06|1029.67|1027.27|1029.25|1026.85|0
1728887400000|2024-10-14 06:30:00|1029.56|1027.16|1028.84|1026.44|1029.87|1027.47|1028.63|1026.23|0
1728887700000|2024-10-14 06:35:00|1029.04|1026.64|1030.49|1028.09|1030.49|1028.09|1029.04|1026.64|0
1728888000000|2024-10-14 06:40:00|1030.7|1028.3|1031.73|1029.33|1031.73|1029.33|1030.59|1028.19|0
1728888300000|2024-10-14 06:45:00|1031.52|1029.12|1031.52|1029.12|1031.73|1029.33|1030.79|1028.39|0
1728888600000|2024-10-14 06:50:00|1031.73|1029.33|1031.73|1029.33|1031.73|1029.33|1031.11|1028.71|0
1728888900000|2024-10-14 06:55:00|1031.52|1029.12|1031.1|1028.7|1031.62|1029.22|1030.48|1028.08|0
1728889200000|2024-10-14 07:00:00|1031.31|1028.91|1030.69|1028.29|1031.31|1028.91|1030.28|1027.88|0
1728889500000|2024-10-14 07:05:00|1030.9|1028.5|1029.75|1027.35|1031.1|1028.7|1028.62|1026.22|0
1728889800000|2024-10-14 07:10:00|1029.65|1027.25|1029.86|1027.46|1030.07|1027.67|1028.72|1026.32|0
1728890100000|2024-10-14 07:15:00|1030.07|1027.67|1030.48|1028.08|1031.1|1028.7|1029.86|1027.46|0
1728890400000|2024-10-14 07:20:00|1030.69|1028.29|1032.34|1029.94|1032.75|1030.35|1030.27|1027.87|0
1728890700000|2024-10-14 07:25:00|1032.13|1029.73|1031.1|1028.7|1032.13|1029.73|1030.68|1028.28|0
1728891000000|2024-10-14 07:30:00|1031.3|1028.9|1032.75|1030.35|1032.75|1030.35|1030.68|1028.28|0
1728891300000|2024-10-14 07:35:00|1032.54|1030.14|1032.75|1030.35|1032.95|1030.55|1032.33|1029.93|0
1728891600000|2024-10-14 07:40:00|1032.95|1030.55|1033.37|1030.97|1033.37|1030.97|1032.54|1030.14|0
1728891900000|2024-10-14 07:45:00|1033.16|1030.76|1034.61|1032.21|1034.61|1032.21|1032.95|1030.55|0
1728892200000|2024-10-14 07:50:00|1034.4|1032|1034.19|1031.79|1034.81|1032.41|1033.78|1031.38|0
1728892500000|2024-10-14 07:55:00|1033.98|1031.58|1035.43|1033.03|1035.43|1033.03|1033.78|1031.38|0
1728892800000|2024-10-14 08:00:00|1035.22|1032.82|1034.81|1032.41|1035.43|1033.03|1033.98|1031.58|0
1728893100000|2024-10-14 08:05:00|1034.6|1032.2|1035.02|1032.62|1036.26|1033.86|1034.4|1032|0
1728893400000|2024-10-14 08:10:00|1035.01|1032.61|1034.81|1032.41|1035.22|1032.82|1034.39|1031.99|0
1728893700000|2024-10-14 08:15:00|1034.91|1032.51|1036.05|1033.65|1036.05|1033.65|1033.77|1031.37|0
1728894000000|2024-10-14 08:20:00|1035.84|1033.44|1036.25|1033.85|1036.67|1034.27|1035.84|1033.44|0
1728894300000|2024-10-14 08:25:00|1036.05|1033.65|1035.22|1032.82|1036.46|1034.06|1035.22|1032.82|0
1728894600000|2024-10-14 08:30:00|1035.01|1032.61|1035.01|1032.61|1035.63|1033.23|1034.49|1032.09|0
1728894900000|2024-10-14 08:35:00|1035.11|1032.71|1035.01|1032.61|1035.42|1033.02|1034.69|1032.29|0
1728895200000|2024-10-14 08:40:00|1035.42|1033.02|1035.42|1033.02|1035.83|1033.43|1035.01|1032.61|0
1728895500000|2024-10-14 08:45:00|1035.63|1033.23|1035.63|1033.23|1035.83|1033.43|1035.1|1032.7|0
1728895800000|2024-10-14 08:50:00|1035.42|1033.02|1034.59|1032.19|1035.52|1033.12|1034.59|1032.19|0
1728896100000|2024-10-14 08:55:00|1034.48|1032.08|1034.17|1031.77|1034.59|1032.19|1033.55|1031.15|0
1728896400000|2024-10-14 09:00:00|1034.59|1032.19|1036.86|1034.46|1037.28|1034.88|1034.38|1031.98|0
1728896700000|2024-10-14 09:05:00|1037.28|1034.88|1037.07|1034.67|1037.48|1035.08|1036.66|1034.26|0
1728897000000|2024-10-14 09:10:00|1037.28|1034.88|1036.86|1034.46|1037.28|1034.88|1036.24|1033.84|0
1728897300000|2024-10-14 09:15:00|1036.65|1034.25|1036.03|1033.63|1036.65|1034.25|1036.03|1033.63|0
1728897600000|2024-10-14 09:20:00|1036.24|1033.84|1035.62|1033.22|1036.24|1033.84|1035.41|1033.01|0
1728897900000|2024-10-14 09:25:00|1035.41|1033.01|1036.86|1034.46|1037.06|1034.66|1035.41|1033.01|0
1728898200000|2024-10-14 09:30:00|1036.65|1034.25|1037.89|1035.49|1037.89|1035.49|1036.24|1033.84|0
1728898500000|2024-10-14 09:35:00|1037.68|1035.28|1037.06|1034.66|1038.1|1035.7|1036.65|1034.25|0
1728898800000|2024-10-14 09:40:00|1037.27|1034.87|1037.27|1034.87|1037.27|1034.87|1036.85|1034.45|0
1728899100000|2024-10-14 09:45:00|1037.68|1035.28|1037.89|1035.49|1038.3|1035.9|1037.68|1035.28|0
1728899400000|2024-10-14 09:50:00|1037.99|1035.59|1038.09|1035.69|1038.3|1035.9|1037.68|1035.28|0
1728899700000|2024-10-14 09:55:00|1037.89|1035.49|1037.68|1035.28|1037.89|1035.49|1037.26|1034.86|0
1728900000000|2024-10-14 10:00:00|1038.51|1036.11|1038.92|1036.52|1038.92|1036.52|1037.88|1035.48|0
1728900300000|2024-10-14 10:05:00|1038.71|1036.31|1039.75|1037.35|1039.75|1037.35|1038.5|1036.1|0
1728900600000|2024-10-14 10:10:00|1039.33|1036.93|1039.75|1037.35|1039.84|1037.44|1039.33|1036.93|0
1728900900000|2024-10-14 10:15:00|1039.74|1037.34|1042.23|1039.83|1043.68|1041.28|1039.74|1037.34|0
1728901200000|2024-10-14 10:20:00|1042.44|1040.04|1042.85|1040.45|1043.27|1040.87|1042.02|1039.62|0
1728901500000|2024-10-14 10:25:00|1042.74|1040.34|1040.78|1038.38|1042.74|1040.34|1040.78|1038.38|0
1728901800000|2024-10-14 10:30:00|1040.57|1038.17|1041.81|1039.41|1042.23|1039.83|1040.57|1038.17|0
1728902100000|2024-10-14 10:35:00|1041.61|1039.21|1041.4|1039|1041.81|1039.41|1041.29|1038.89|0
1728902400000|2024-10-14 10:40:00|1041.29|1038.89|1040.98|1038.58|1041.6|1039.2|1040.98|1038.58|0
1728902700000|2024-10-14 10:45:00|1040.77|1038.37|1039.94|1037.54|1040.77|1038.37|1039.94|1037.54|0
1728903000000|2024-10-14 10:50:00|1039.74|1037.34|1040.15|1037.75|1040.77|1038.37|1039.53|1037.13|0
1728903300000|2024-10-14 10:55:00|1039.73|1037.33|1039.63|1037.23|1039.94|1037.54|1039.21|1036.81|0
1728903600000|2024-10-14 11:00:00|1039.73|1037.33|1038.28|1035.88|1039.73|1037.33|1037.66|1035.26|0
1728903900000|2024-10-14 11:05:00|1038.07|1035.67|1038.28|1035.88|1038.9|1036.5|1038.07|1035.67|0
1728904200000|2024-10-14 11:10:00|1038.49|1036.09|1038.49|1036.09|1038.69|1036.29|1037.87|1035.47|0
1728904500000|2024-10-14 11:15:00|1038.38|1035.98|1038.27|1035.87|1039.59|1037.19|1038.17|1035.77|0
1728904800000|2024-10-14 11:20:00|1038.48|1036.08|1038.48|1036.08|1038.48|1036.08|1038.07|1035.67|0
1728905100000|2024-10-14 11:25:00|1038.37|1035.97|1037.86|1035.46|1038.48|1036.08|1037.75|1035.35|0
1728905400000|2024-10-14 11:30:00|1038.06|1035.66|1038.48|1036.08|1038.48|1036.08|1037.86|1035.46|0
1728905700000|2024-10-14 11:35:00|1038.27|1035.87|1039.72|1037.32|1039.72|1037.32|1038.27|1035.87|0
1728906000000|2024-10-14 11:40:00|1039.93|1037.53|1040.13|1037.73|1040.55|1038.15|1039.51|1037.11|0
1728906300000|2024-10-14 11:45:00|1040.34|1037.94|1040.13|1037.73|1040.55|1038.15|1039.72|1037.32|0
1728906600000|2024-10-14 11:50:00|1040.02|1037.62|1039.09|1036.69|1040.13|1037.73|1038.27|1035.87|0
1728906900000|2024-10-14 11:55:00|1039.3|1036.9|1039.3|1036.9|1039.92|1037.52|1038.68|1036.28|0
1728907200000|2024-10-14 12:00:00|1039.71|1037.31|1039.51|1037.11|1039.71|1037.31|1038.68|1036.28|0
1728907500000|2024-10-14 12:05:00|1039.3|1036.9|1038.88|1036.48|1040.13|1037.73|1038.68|1036.28|0
1728907800000|2024-10-14 12:10:00|1039.09|1036.69|1040.75|1038.35|1040.95|1038.55|1039.09|1036.69|0
1728908100000|2024-10-14 12:15:00|1040.33|1037.93|1040.54|1038.14|1040.75|1038.35|1039.71|1037.31|0
1728908400000|2024-10-14 12:20:00|1040.33|1037.93|1040.12|1037.72|1040.74|1038.34|1040.12|1037.72|0
1728908700000|2024-10-14 12:25:00|1039.91|1037.51|1040.33|1037.93|1040.33|1037.93|1039.71|1037.31|0
1728909000000|2024-10-14 12:30:00|1040.22|1037.82|1040.33|1037.93|1040.33|1037.93|1039.71|1037.31|0
1728909300000|2024-10-14 12:35:00|1040.12|1037.72|1040.33|1037.93|1040.53|1038.13|1040.12|1037.72|0
1728909600000|2024-10-14 12:40:00|1040.53|1038.13|1041.57|1039.17|1041.57|1039.17|1040.12|1037.72|0
1728909900000|2024-10-14 12:45:00|1041.36|1038.96|1041.77|1039.37|1042.6|1040.2|1040.95|1038.55|0
1728910200000|2024-10-14 12:50:00|1041.98|1039.58|1042.39|1039.99|1042.81|1040.41|1041.98|1039.58|0
1728910500000|2024-10-14 12:55:00|1042.19|1039.79|1044.35|1041.95|1044.9|1042.5|1042.19|1039.79|0
1728910800000|2024-10-14 13:00:00|1044.77|1042.37|1046.01|1043.61|1046.63|1044.23|1044.56|1042.16|0
1728911100000|2024-10-14 13:05:00|1045.9|1043.5|1047.26|1044.86|1047.56|1045.16|1045.9|1043.5|0
1728911400000|2024-10-14 13:10:00|1047.05|1044.65|1048.09|1045.69|1048.09|1045.69|1046.63|1044.23|0
1728911700000|2024-10-14 13:15:00|1047.88|1045.48|1047.67|1045.27|1048.5|1046.1|1047.67|1045.27|0
1728912000000|2024-10-14 13:20:00|1047.56|1045.16|1047.67|1045.27|1047.67|1045.27|1047.04|1044.64|0
1728912300000|2024-10-14 13:25:00|1047.46|1045.06|1047.04|1044.64|1047.67|1045.27|1047.04|1044.64|0
1728912600000|2024-10-14 13:30:00|1047.46|1045.06|1052.45|1050.05|1052.65|1050.25|1044.76|1042.36|0
1728912900000|2024-10-14 13:35:00|1052.65|1050.25|1052.65|1050.25|1055.15|1052.75|1051.2|1048.8|0
1728913200000|2024-10-14 13:40:00|1053.07|1050.67|1055.8|1053.4|1056.84|1054.44|1051.61|1049.21|0
1728913500000|2024-10-14 13:45:00|1056.21|1053.81|1063.08|1060.68|1063.5|1061.1|1055.8|1053.4|0
1728913800000|2024-10-14 13:50:00|1064.33|1061.93|1061.83|1059.43|1064.54|1062.14|1061|1058.6|0
1728914100000|2024-10-14 13:55:00|1062.04|1059.64|1066.78|1064.38|1066.78|1064.38|1062.04|1059.64|0
1728914400000|2024-10-14 14:00:00|1067.61|1065.21|1064.49|1062.09|1068.45|1066.05|1064.49|1062.09|0
1728914700000|2024-10-14 14:05:00|1064.69|1062.29|1063.86|1061.46|1065.11|1062.71|1062.4|1060|0
1728915000000|2024-10-14 14:10:00|1064.07|1061.67|1064.9|1062.5|1064.9|1062.5|1063.03|1060.63|0
1728915300000|2024-10-14 14:15:00|1064.69|1062.29|1062.61|1060.21|1064.69|1062.29|1061.57|1059.17|0
1728915600000|2024-10-14 14:20:00|1062.4|1060|1066.98|1064.58|1067.61|1065.21|1062.4|1060|0
1728915900000|2024-10-14 14:25:00|1066.77|1064.37|1067.48|1065.08|1069.28|1066.88|1066.44|1064.04|0
1728916200000|2024-10-14 14:30:00|1067.69|1065.29|1069.57|1067.17|1069.99|1067.59|1067.69|1065.29|0
1728916500000|2024-10-14 14:35:00|1069.99|1067.59|1069.36|1066.96|1070.4|1068|1068.53|1066.13|0
1728916800000|2024-10-14 14:40:00|1069.57|1067.17|1069.15|1066.75|1070.61|1068.21|1068.52|1066.12|0
1728917100000|2024-10-14 14:45:00|1068.94|1066.54|1066.23|1063.83|1069.98|1067.58|1066.02|1063.62|0
1728917400000|2024-10-14 14:50:00|1066.44|1064.04|1067.48|1065.08|1067.48|1065.08|1063.52|1061.12|0
1728917700000|2024-10-14 14:55:00|1067.27|1064.87|1062.89|1060.49|1067.27|1064.87|1061.64|1059.24|0
1728918000000|2024-10-14 15:00:00|1062.47|1060.07|1060.39|1057.99|1062.47|1060.07|1058.72|1056.32|0
1728918300000|2024-10-14 15:05:00|1060.18|1057.78|1062.56|1060.16|1062.56|1060.16|1059.43|1057.03|0
1728918600000|2024-10-14 15:10:00|1062.35|1059.95|1065.68|1063.28|1065.68|1063.28|1062.35|1059.95|0
1728918900000|2024-10-14 15:15:00|1065.89|1063.49|1065.68|1063.28|1066.1|1063.7|1064.22|1061.82|0
1728919200000|2024-10-14 15:20:00|1065.47|1063.07|1063.18|1060.78|1066.52|1064.12|1061.93|1059.53|0
1728919500000|2024-10-14 15:25:00|1062.76|1060.36|1061.51|1059.11|1063.39|1060.99|1060.47|1058.07|0
1728919800000|2024-10-14 15:30:00|1061.72|1059.32|1061.59|1059.19|1062.64|1060.24|1060.05|1057.65|0
1728920100000|2024-10-14 15:35:00|1061.8|1059.4|1063.05|1060.65|1064.1|1061.7|1061.8|1059.4|0
1728920400000|2024-10-14 15:40:00|1062.84|1060.44|1061.8|1059.4|1063.05|1060.65|1061.38|1058.98|0
1728920700000|2024-10-14 15:45:00|1062.01|1059.61|1063.67|1061.27|1064.51|1062.11|1062.01|1059.61|0
1728921000000|2024-10-14 15:50:00|1063.88|1061.48|1065.14|1062.74|1065.34|1062.94|1063.67|1061.27|0
1728921300000|2024-10-14 15:55:00|1065.34|1062.94|1066.18|1063.78|1066.18|1063.78|1064.51|1062.11|0
1728921600000|2024-10-14 16:00:00|1065.76|1063.36|1068.06|1065.66|1068.27|1065.87|1065.76|1063.36|0
1728921900000|2024-10-14 16:05:00|1067.85|1065.45|1067.43|1065.03|1068.06|1065.66|1066.8|1064.4|0
1728922200000|2024-10-14 16:10:00|1067.64|1065.24|1067.64|1065.24|1067.85|1065.45|1067.01|1064.61|0
1728922500000|2024-10-14 16:15:00|1067.85|1065.45|1067.43|1065.03|1067.85|1065.45|1065.76|1063.36|0
1728922800000|2024-10-14 16:20:00|1067.22|1064.82|1069.1|1066.7|1069.94|1067.54|1067.01|1064.61|0
1728923100000|2024-10-14 16:25:00|1068.89|1066.49|1068.47|1066.07|1069.31|1066.91|1067.22|1064.82|0
1728923400000|2024-10-14 16:30:00|1068.68|1066.28|1068.47|1066.07|1070.35|1067.95|1068.47|1066.07|0
1728923700000|2024-10-14 16:35:00|1068.68|1066.28|1070.14|1067.74|1070.56|1068.16|1068.68|1066.28|0
1728924000000|2024-10-14 16:40:00|1070.35|1067.95|1069.72|1067.32|1070.56|1068.16|1068.47|1066.07|0
1728924300000|2024-10-14 16:45:00|1069.51|1067.11|1069.3|1066.9|1069.93|1067.53|1068.88|1066.48|0
1728924600000|2024-10-14 16:50:00|1069.51|1067.11|1070.35|1067.95|1070.56|1068.16|1068.47|1066.07|0
1728924900000|2024-10-14 16:55:00|1070.14|1067.74|1069.3|1066.9|1070.14|1067.74|1068.67|1066.27|0
1728925200000|2024-10-14 17:00:00|1069.09|1066.69|1071.6|1069.2|1071.81|1069.41|1068.88|1066.48|0
1728925500000|2024-10-14 17:05:00|1071.39|1068.99|1069.09|1066.69|1071.81|1069.41|1068.67|1066.27|0
1728925800000|2024-10-14 17:10:00|1069.3|1066.9|1068.67|1066.27|1069.51|1067.11|1067.62|1065.22|0
1728926100000|2024-10-14 17:15:00|1068.88|1066.48|1068.46|1066.06|1069.5|1067.1|1068.04|1065.64|0
1728926400000|2024-10-14 17:20:00|1068.25|1065.85|1068.67|1066.27|1068.88|1066.48|1067.83|1065.43|0
1728926700000|2024-10-14 17:25:00|1068.25|1065.85|1068.87|1066.47|1068.87|1066.47|1068.25|1065.85|0
1728927000000|2024-10-14 17:30:00|1068.46|1066.06|1067.2|1064.8|1068.87|1066.47|1066.99|1064.59|0
1728927300000|2024-10-14 17:35:00|1066.99|1064.59|1068.87|1066.47|1068.87|1066.47|1066.99|1064.59|0
1728927600000|2024-10-14 17:40:00|1068.76|1066.36|1068.66|1066.26|1068.87|1066.47|1068.45|1066.05|0
1728927900000|2024-10-14 17:45:00|1068.87|1066.47|1068.66|1066.26|1068.87|1066.47|1067.82|1065.42|0
1728928200000|2024-10-14 17:50:00|1068.87|1066.47|1068.69|1066.29|1069.97|1067.57|1068.27|1065.87|0
1728928500000|2024-10-14 17:55:00|1068.48|1066.08|1067.43|1065.03|1068.69|1066.29|1067.43|1065.03|0
1728928800000|2024-10-14 18:00:00|1066.6|1064.2|1068.06|1065.66|1068.06|1065.66|1065.34|1062.94|0
1728929100000|2024-10-14 18:05:00|1068.27|1065.87|1069.94|1067.54|1071.82|1069.42|1068.06|1065.66|0
1728929400000|2024-10-14 18:10:00|1069.73|1067.33|1070.15|1067.75|1070.36|1067.96|1068.68|1066.28|0
1728929700000|2024-10-14 18:15:00|1070.36|1067.96|1071.19|1068.79|1071.19|1068.79|1069.73|1067.33|0
1728930000000|2024-10-14 18:20:00|1071.4|1069|1071.61|1069.21|1072.45|1070.05|1070.77|1068.37|0
1728930300000|2024-10-14 18:25:00|1071.82|1069.42|1070.98|1068.58|1071.82|1069.42|1070.98|1068.58|0
1728930600000|2024-10-14 18:30:00|1071.19|1068.79|1071.82|1069.42|1072.03|1069.63|1070.98|1068.58|0
1728930900000|2024-10-14 18:35:00|1072.02|1069.62|1074.12|1071.72|1074.54|1072.14|1072.02|1069.62|0
1728931200000|2024-10-14 18:40:00|1074.33|1071.93|1074.74|1072.34|1075.79|1073.39|1073.91|1071.51|0
1728931500000|2024-10-14 18:45:00|1074.95|1072.55|1074.11|1071.71|1076|1073.6|1073.7|1071.3|0
1728931800000|2024-10-14 18:50:00|1073.91|1071.51|1073.49|1071.09|1074.53|1072.13|1073.07|1070.67|0
1728932100000|2024-10-14 18:55:00|1073.69|1071.29|1072.86|1070.46|1074.11|1071.71|1072.86|1070.46|0
1728932400000|2024-10-14 19:00:00|1072.65|1070.25|1073.9|1071.5|1074.32|1071.92|1071.18|1068.78|0
1728932700000|2024-10-14 19:05:00|1074.11|1071.71|1073.69|1071.29|1074.11|1071.71|1072.85|1070.45|0
1728933000000|2024-10-14 19:10:00|1073.48|1071.08|1073.48|1071.08|1073.9|1071.5|1072.64|1070.24|0
1728933300000|2024-10-14 19:15:00|1073.27|1070.87|1074.11|1071.71|1074.95|1072.55|1073.27|1070.87|0
1728933600000|2024-10-14 19:20:00|1073.9|1071.5|1074.73|1072.33|1075.15|1072.75|1073.48|1071.08|0
1728933900000|2024-10-14 19:25:00|1074.52|1072.12|1075.15|1072.75|1075.15|1072.75|1073.9|1071.5|0
1728934200000|2024-10-14 19:30:00|1074.31|1071.91|1074.52|1072.12|1075.15|1072.75|1073.69|1071.29|0
1728934500000|2024-10-14 19:35:00|1074.31|1071.91|1075.36|1072.96|1077.04|1074.64|1074.31|1071.91|0
1728934800000|2024-10-14 19:40:00|1075.57|1073.17|1077.03|1074.63|1078.08|1075.68|1075.57|1073.17|0
1728935100000|2024-10-14 19:45:00|1076.62|1074.22|1080.39|1077.99|1080.6|1078.2|1075.57|1073.17|0
1728935400000|2024-10-14 19:50:00|1079.97|1077.57|1074.73|1072.33|1079.97|1077.57|1074.1|1071.7|0
1728935700000|2024-10-14 19:55:00|1074.1|1071.7|1073.47|1071.07|1076.4|1074|1072|1069.6|0
1728936000000|2024-10-14 20:00:00|1073.68|1071.28|1071.79|1069.39|1074.52|1072.12|1071.79|1069.39|0
1728936300000|2024-10-14 20:05:00|1071.58|1069.18|1073.26|1070.86|1073.47|1071.07|1071.58|1069.18|0
1728936600000|2024-10-14 20:10:00|1073.05|1070.65|1072.63|1070.23|1073.47|1071.07|1072.63|1070.23|0
1728936900000|2024-10-14 20:15:00|1072.73|1070.13|1073.35|1070.75|1073.56|1070.96|1072.52|1069.92|0
1728937200000|2024-10-14 20:20:00|1073.15|1070.55|1072.52|1069.92|1073.35|1070.75|1072.52|1069.92|0
1728937500000|2024-10-14 20:25:00|1072.31|1069.71|1072.93|1070.33|1073.14|1070.54|1072.31|1069.71|0
1728937800000|2024-10-14 20:30:00|1072.72|1070.12|1072.93|1070.33|1073.14|1070.54|1072.72|1070.12|0
1728938100000|2024-10-14 20:35:00|1072.72|1070.12|1073.14|1070.54|1073.35|1070.75|1072.3|1069.7|0
1728938400000|2024-10-14 20:40:00|1073.03|1070.43|1075.02|1072.42|1077.12|1074.52|1072.51|1069.91|0
1728938700000|2024-10-14 20:45:00|1074.61|1072.01|1076.7|1074.1|1076.91|1074.31|1074.61|1072.01|0
1728939000000|2024-10-14 20:50:00|1076.91|1074.31|1077.22|1074.62|1077.33|1074.73|1076.7|1074.1|0
1728939300000|2024-10-14 20:55:00|1077.33|1074.73|1077.64|1075.04|1077.96|1075.36|1077.12|1074.52|0
1728939600000|2024-10-14 21:00:00|1077.57|1074.97|1077.48|1074.88|1077.88|1075.28|1077.29|1074.69|0
1728939900000|2024-10-14 21:05:00|1077.57|1074.97|1077.29|1074.69|1077.57|1074.97|1077.29|1074.69|0
1728940200000|2024-10-14 21:10:00|1077.2|1074.6|1075.6|1073|1077.23|1074.63|1074.86|1072.26|0
1728940500000|2024-10-14 21:15:00|1076.11|1073.51|1076.11|1073.51|1076.11|1073.51|1075.13|1072.53|0
1728940800000|2024-10-14 21:20:00|1076.15|1073.55|1076.55|1073.95|1076.7|1074.1|1076.15|1073.55|0
1728941100000|2024-10-14 21:25:00|1076.64|1074.04|1076.7|1074.1|1076.73|1074.13|1076.55|1073.95|0
1728941400000|2024-10-14 21:30:00|1076.73|1074.13|1076.66|1074.06|1076.73|1074.13|1076.66|1074.06|0
1728941700000|2024-10-14 21:35:00|1076.76|1074.16|1076.54|1073.94|1076.76|1074.16|1076.54|1073.94|0
1728942000000|2024-10-14 21:40:00|1076.64|1074.04|1076.95|1074.35|1077.06|1074.46|1076.64|1074.04|0
1728942300000|2024-10-14 21:45:00|1076.88|1074.28|1076.2|1073.6|1076.88|1074.28|1076.2|1073.6|0
1728942600000|2024-10-14 21:50:00|1076.05|1073.45|1075.98|1073.38|1076.29|1073.69|1075.98|1073.38|0
1728942900000|2024-10-14 21:55:00|1076.16|1073.56|1076.04|1073.44|1076.54|1073.94|1075.95|1073.35|0
1728943200000|2024-10-14 22:00:00|1076.36|1073.76|1078.15|1075.55|1078.25|1075.65|1075.22|1072.62|0
1728943500000|2024-10-14 22:05:00|1077.94|1075.34|1075.84|1073.24|1077.94|1075.34|1075.63|1073.03|0
1728943800000|2024-10-14 22:10:00|1075.63|1073.03|1075.84|1073.24|1076.05|1073.45|1075.63|1073.03|0
1728944100000|2024-10-14 22:15:00|1076.05|1073.45|1076.05|1073.45|1076.47|1073.87|1076.05|1073.45|0
1728944400000|2024-10-14 22:20:00|1075.84|1073.24|1075.84|1073.24|1076.05|1073.45|1075.63|1073.03|0
1728944700000|2024-10-14 22:25:00|1076.05|1073.45|1076.26|1073.66|1076.68|1074.08|1075.84|1073.24|0
1728945000000|2024-10-14 22:30:00|1076.47|1073.87|1076.46|1073.86|1076.47|1073.87|1076.25|1073.65|0
1728945300000|2024-10-14 22:35:00|1076.25|1073.65|1074.79|1072.19|1076.25|1073.65|1074.58|1071.98|0
1728945600000|2024-10-14 22:40:00|1075|1072.4|1074.79|1072.19|1075|1072.4|1074.37|1071.77|0
1728945900000|2024-10-14 22:45:00|1074.58|1071.98|1075.41|1072.81|1075.41|1072.81|1074.58|1071.98|0
1728946200000|2024-10-14 22:50:00|1075.3|1072.7|1074.78|1072.18|1075.3|1072.7|1074.78|1072.18|0
1728946500000|2024-10-14 22:55:00|1074.99|1072.39|1075.83|1073.23|1075.83|1073.23|1074.99|1072.39|0
1728946800000|2024-10-14 23:00:00|1075.41|1072.81|1075.41|1072.81|1076.04|1073.44|1075.41|1072.81|0
1728947100000|2024-10-14 23:05:00|1075.2|1072.6|1075.2|1072.6|1075.41|1072.81|1075.2|1072.6|0
1728947400000|2024-10-14 23:10:00|1074.99|1072.39|1075.62|1073.02|1075.62|1073.02|1074.99|1072.39|0
1728947700000|2024-10-14 23:15:00|1075.83|1073.23|1075.82|1073.22|1076.03|1073.43|1075.41|1072.81|0
1728948000000|2024-10-14 23:20:00|1076.03|1073.43|1076.66|1074.06|1076.87|1074.27|1075.82|1073.22|0
1728948300000|2024-10-14 23:25:00|1076.76|1074.16|1077.08|1074.48|1077.29|1074.69|1076.66|1074.06|0
1728948600000|2024-10-14 23:30:00|1076.87|1074.27|1076.87|1074.27|1077.71|1075.11|1076.87|1074.27|0
1728948900000|2024-10-14 23:35:00|1076.97|1074.37|1076.66|1074.06|1077.08|1074.48|1076.45|1073.85|0
1728949200000|2024-10-14 23:40:00|1076.55|1073.95|1077.08|1074.48|1077.29|1074.69|1076.45|1073.85|0
1728949500000|2024-10-14 23:45:00|1077.18|1074.58|1077.07|1074.47|1077.28|1074.68|1076.86|1074.26|0
1728949800000|2024-10-14 23:50:00|1077.28|1074.68|1077.07|1074.47|1077.49|1074.89|1077.07|1074.47|0
1728950100000|2024-10-14 23:55:00|1077.28|1074.68|1076.65|1074.05|1077.28|1074.68|1076.44|1073.84|0
1728950400000|2024-10-15 00:00:00|1077.07|1074.47|1076.02|1073.42|1077.28|1074.68|1075.81|1073.21|0
1728950700000|2024-10-15 00:05:00|1076.23|1073.63|1074.76|1072.16|1076.23|1073.63|1074.76|1072.16|0
1728951000000|2024-10-15 00:10:00|1074.97|1072.37|1074.97|1072.37|1075.6|1073|1074.76|1072.16|0
1728951300000|2024-10-15 00:15:00|1075.07|1072.47|1076.02|1073.42|1076.02|1073.42|1075.07|1072.47|0
1728951600000|2024-10-15 00:20:00|1075.81|1073.21|1075.6|1073|1076.02|1073.42|1075.6|1073|0
1728951900000|2024-10-15 00:25:00|1075.81|1073.21|1076.34|1073.74|1076.34|1073.74|1075.18|1072.58|0
1728952200000|2024-10-15 00:30:00|1076.24|1073.84|1075.4|1073|1076.24|1073.84|1075.19|1072.79|0
1728952500000|2024-10-15 00:35:00|1075.61|1073.21|1075.82|1073.42|1076.03|1073.63|1075.5|1073.1|0
1728952800000|2024-10-15 00:40:00|1076.02|1073.62|1075.6|1073.2|1076.23|1073.83|1075.19|1072.79|0
1728953100000|2024-10-15 00:45:00|1075.4|1073|1074.77|1072.37|1075.4|1073|1072.26|1069.86|0
1728953400000|2024-10-15 00:50:00|1074.56|1072.16|1074.56|1072.16|1074.77|1072.37|1072.88|1070.48|0
1728953700000|2024-10-15 00:55:00|1074.35|1071.95|1074.34|1071.94|1074.76|1072.36|1074.14|1071.74|0
1728954000000|2024-10-15 01:00:00|1074.14|1071.74|1074.55|1072.15|1074.97|1072.57|1073.72|1071.32|0
1728954300000|2024-10-15 01:05:00|1074.44|1072.04|1074.76|1072.36|1075.18|1072.78|1073.92|1071.52|0
1728954600000|2024-10-15 01:10:00|1074.97|1072.57|1076.85|1074.45|1076.85|1074.45|1074.76|1072.36|0
1728954900000|2024-10-15 01:15:00|1076.64|1074.24|1076.43|1074.03|1076.85|1074.45|1076.12|1073.72|0
1728955200000|2024-10-15 01:20:00|1076.22|1073.82|1076.43|1074.03|1076.85|1074.45|1076.12|1073.72|0
1728955500000|2024-10-15 01:25:00|1076.22|1073.82|1076.22|1073.82|1076.22|1073.82|1076.01|1073.61|0
1728955800000|2024-10-15 01:30:00|1076.01|1073.61|1077.06|1074.66|1077.27|1074.87|1075.8|1073.4|0
1728956100000|2024-10-15 01:35:00|1076.85|1074.45|1077.48|1075.08|1077.9|1075.5|1076.43|1074.03|0
1728956400000|2024-10-15 01:40:00|1077.69|1075.29|1078.1|1075.7|1078.31|1075.91|1077.48|1075.08|0
1728956700000|2024-10-15 01:45:00|1078.31|1075.91|1077.68|1075.28|1078.52|1076.12|1077.57|1075.17|0
1728957000000|2024-10-15 01:50:00|1077.78|1075.38|1078.1|1075.7|1078.1|1075.7|1077.36|1074.96|0
1728957300000|2024-10-15 01:55:00|1077.89|1075.49|1077.89|1075.49|1078.52|1076.12|1077.68|1075.28|0
1728957600000|2024-10-15 02:00:00|1077.68|1075.28|1078.31|1075.91|1079.15|1076.75|1077.47|1075.07|0
1728957900000|2024-10-15 02:05:00|1078.1|1075.7|1077.47|1075.07|1078.1|1075.7|1077.47|1075.07|0
1728958200000|2024-10-15 02:10:00|1077.26|1074.86|1077.68|1075.28|1078.1|1075.7|1077.26|1074.86|0
1728958500000|2024-10-15 02:15:00|1077.78|1075.38|1078.1|1075.7|1078.31|1075.91|1077.68|1075.28|0
1728958800000|2024-10-15 02:20:00|1078.3|1075.9|1078.3|1075.9|1078.72|1076.32|1078.09|1075.69|0
1728959100000|2024-10-15 02:25:00|1078.09|1075.69|1078.09|1075.69|1078.3|1075.9|1077.88|1075.48|0
1728959400000|2024-10-15 02:30:00|1078.19|1075.79|1078.09|1075.69|1078.51|1076.11|1077.88|1075.48|0
1728959700000|2024-10-15 02:35:00|1077.88|1075.48|1077.67|1075.27|1078.09|1075.69|1077.67|1075.27|0
1728960000000|2024-10-15 02:40:00|1077.88|1075.48|1077.46|1075.06|1077.88|1075.48|1077.25|1074.85|0
1728960300000|2024-10-15 02:45:00|1077.67|1075.27|1077.46|1075.06|1077.67|1075.27|1077.25|1074.85|0
1728960600000|2024-10-15 02:50:00|1077.67|1075.27|1077.25|1074.85|1078.09|1075.69|1077.04|1074.64|0
1728960900000|2024-10-15 02:55:00|1077.04|1074.64|1077.04|1074.64|1077.25|1074.85|1077.04|1074.64|0
1728961200000|2024-10-15 03:00:00|1077.25|1074.85|1076.83|1074.43|1077.67|1075.27|1076.62|1074.22|0
1728961500000|2024-10-15 03:05:00|1077.04|1074.64|1076.83|1074.43|1077.04|1074.64|1076.62|1074.22|0
1728961800000|2024-10-15 03:10:00|1076.62|1074.22|1076.62|1074.22|1077.03|1074.63|1076.62|1074.22|0
1728962100000|2024-10-15 03:15:00|1076.72|1074.32|1076.61|1074.21|1077.03|1074.63|1076.2|1073.8|0
1728962400000|2024-10-15 03:20:00|1076.5|1074.1|1076.61|1074.21|1076.61|1074.21|1076.19|1073.79|0
1728962700000|2024-10-15 03:25:00|1076.5|1074.1|1077.66|1075.26|1077.87|1075.47|1076.4|1074|0
1728963000000|2024-10-15 03:30:00|1077.87|1075.47|1078.29|1075.89|1078.29|1075.89|1076.82|1074.42|0
1728963300000|2024-10-15 03:35:00|1078.08|1075.68|1078.29|1075.89|1078.29|1075.89|1077.66|1075.26|0
1728963600000|2024-10-15 03:40:00|1078.08|1075.68|1077.86|1075.46|1078.29|1075.89|1077.66|1075.26|0
1728963900000|2024-10-15 03:45:00|1077.66|1075.26|1077.65|1075.25|1077.76|1075.36|1077.44|1075.04|0
1728964200000|2024-10-15 03:50:00|1077.44|1075.04|1077.44|1075.04|1077.54|1075.14|1077.23|1074.83|0
1728964500000|2024-10-15 03:55:00|1077.65|1075.25|1078.28|1075.88|1078.49|1076.09|1077.44|1075.04|0
1728964800000|2024-10-15 04:00:00|1078.07|1075.67|1077.65|1075.25|1078.07|1075.67|1077.65|1075.25|0
1728965100000|2024-10-15 04:05:00|1077.44|1075.04|1078.07|1075.67|1078.07|1075.67|1077.44|1075.04|0
1728965400000|2024-10-15 04:10:00|1077.86|1075.46|1078.07|1075.67|1078.28|1075.88|1077.86|1075.46|0
1728965700000|2024-10-15 04:15:00|1077.96|1075.56|1077.86|1075.46|1078.17|1075.77|1077.75|1075.35|0
1728966000000|2024-10-15 04:20:00|1078.07|1075.67|1077.85|1075.45|1078.27|1075.87|1077.85|1075.45|0
1728966300000|2024-10-15 04:25:00|1077.75|1075.35|1077.43|1075.03|1077.75|1075.35|1077.23|1074.83|0
1728966600000|2024-10-15 04:30:00|1077.53|1075.13|1077.43|1075.03|1077.64|1075.24|1077.22|1074.82|0
1728966900000|2024-10-15 04:35:00|1077.64|1075.24|1077.64|1075.24|1078.06|1075.66|1077.43|1075.03|0
1728967200000|2024-10-15 04:40:00|1077.85|1075.45|1077.74|1075.34|1078.06|1075.66|1077.74|1075.34|0
1728967500000|2024-10-15 04:45:00|1077.85|1075.45|1077.64|1075.24|1078.06|1075.66|1077.64|1075.24|0
1728967800000|2024-10-15 04:50:00|1077.53|1075.13|1077.64|1075.24|1077.64|1075.24|1077.43|1075.03|0
1728968100000|2024-10-15 04:55:00|1077.85|1075.45|1077.64|1075.24|1077.85|1075.45|1077.43|1075.03|0
1728968400000|2024-10-15 05:00:00|1077.43|1075.03|1077.43|1075.03|1077.85|1075.45|1077.22|1074.82|0
1728968700000|2024-10-15 05:05:00|1077.64|1075.24|1077.22|1074.82|1077.64|1075.24|1077.22|1074.82|0
1728969000000|2024-10-15 05:10:00|1077.01|1074.61|1077.21|1074.81|1077.22|1074.82|1076.8|1074.4|0
1728969300000|2024-10-15 05:15:00|1077|1074.6|1077|1074.6|1077.42|1075.02|1077|1074.6|0
1728969600000|2024-10-15 05:20:00|1077.21|1074.81|1077|1074.6|1077.21|1074.81|1076.79|1074.39|0
1728969900000|2024-10-15 05:25:00|1076.89|1074.49|1075.74|1073.34|1076.89|1074.49|1075.53|1073.13|0
1728970200000|2024-10-15 05:30:00|1075.53|1073.13|1074.49|1072.09|1075.74|1073.34|1074.49|1072.09|0
1728970500000|2024-10-15 05:35:00|1074.7|1072.3|1075.11|1072.71|1075.53|1073.13|1074.49|1072.09|0
1728970800000|2024-10-15 05:40:00|1074.9|1072.5|1074.9|1072.5|1075.11|1072.71|1074.69|1072.29|0
1728971100000|2024-10-15 05:45:00|1075.11|1072.71|1075.53|1073.13|1075.53|1073.13|1074.9|1072.5|0
1728971400000|2024-10-15 05:50:00|1075.11|1072.71|1074.9|1072.5|1075.53|1073.13|1074.9|1072.5|0
1728971700000|2024-10-15 05:55:00|1074.69|1072.29|1074.27|1071.87|1074.69|1072.29|1074.06|1071.66|0
1728972000000|2024-10-15 06:00:00|1074.48|1072.08|1073.85|1071.45|1074.48|1072.08|1073.85|1071.45|0
1728972300000|2024-10-15 06:05:00|1073.64|1071.24|1074.06|1071.66|1074.27|1071.87|1073.43|1071.03|0
1728972600000|2024-10-15 06:10:00|1073.95|1071.55|1075.1|1072.7|1075.1|1072.7|1073.64|1071.24|0
1728972900000|2024-10-15 06:15:00|1075|1072.6|1075.52|1073.12|1075.52|1073.12|1074.89|1072.49|0
1728973200000|2024-10-15 06:20:00|1075.41|1073.01|1075.31|1072.91|1075.52|1073.12|1074.89|1072.49|0
1728973500000|2024-10-15 06:25:00|1075.2|1072.8|1075.31|1072.91|1075.31|1072.91|1074.89|1072.49|0
1728973800000|2024-10-15 06:30:00|1075.2|1072.8|1075.52|1073.12|1075.73|1073.33|1075.1|1072.7|0
1728974100000|2024-10-15 06:35:00|1075.73|1073.33|1074.47|1072.07|1075.73|1073.33|1074.26|1071.86|0
1728974400000|2024-10-15 06:40:00|1074.68|1072.28|1074.68|1072.28|1075.1|1072.7|1074.05|1071.65|0
1728974700000|2024-10-15 06:45:00|1075.1|1072.7|1074.47|1072.07|1075.31|1072.91|1074.47|1072.07|0
1728975000000|2024-10-15 06:50:00|1074.26|1071.86|1074.05|1071.65|1074.68|1072.28|1074.05|1071.65|0
1728975300000|2024-10-15 06:55:00|1073.84|1071.44|1073.63|1071.23|1074.68|1072.28|1073.42|1071.02|0
1728975600000|2024-10-15 07:00:00|1073.42|1071.02|1074.05|1071.65|1074.25|1071.85|1072.79|1070.39|0
1728975900000|2024-10-15 07:05:00|1073.84|1071.44|1074.04|1071.64|1074.25|1071.85|1072.58|1070.18|0
1728976200000|2024-10-15 07:10:00|1074.25|1071.85|1074.88|1072.48|1075.93|1073.53|1074.25|1071.85|0
1728976500000|2024-10-15 07:15:00|1074.67|1072.27|1074.46|1072.06|1075.51|1073.11|1074.25|1071.85|0
1728976800000|2024-10-15 07:20:00|1074.67|1072.27|1073.62|1071.22|1074.67|1072.27|1073.62|1071.22|0
1728977100000|2024-10-15 07:25:00|1073.83|1071.43|1073.62|1071.22|1074.88|1072.48|1073.41|1071.01|0
1728977400000|2024-10-15 07:30:00|1073.83|1071.43|1075.71|1073.31|1076.13|1073.73|1073.83|1071.43|0
1728977700000|2024-10-15 07:35:00|1075.5|1073.1|1075.71|1073.31|1076.13|1073.73|1075.29|1072.89|0
1728978000000|2024-10-15 07:40:00|1075.92|1073.52|1074.66|1072.26|1076.13|1073.73|1074.04|1071.64|0
1728978300000|2024-10-15 07:45:00|1074.45|1072.05|1075.92|1073.52|1075.92|1073.52|1074.45|1072.05|0
1728978600000|2024-10-15 07:50:00|1075.71|1073.31|1074.82|1072.42|1076.09|1073.69|1074.82|1072.42|0
1728978900000|2024-10-15 07:55:00|1074.71|1072.31|1073.98|1071.58|1075.23|1072.83|1073.77|1071.37|0
1728979200000|2024-10-15 08:00:00|1073.77|1071.37|1073.03|1070.63|1073.77|1071.37|1072.72|1070.32|0
1728979500000|2024-10-15 08:05:00|1072.93|1070.53|1073.55|1071.15|1073.76|1071.36|1071.25|1068.85|0
1728979800000|2024-10-15 08:10:00|1073.45|1071.05|1072.61|1070.21|1073.76|1071.36|1072.51|1070.11|0
1728980100000|2024-10-15 08:15:00|1072.51|1070.11|1070.41|1068.01|1072.51|1070.11|1070.2|1067.8|0
1728980400000|2024-10-15 08:20:00|1070.62|1068.22|1069.57|1067.17|1070.83|1068.43|1069.36|1066.96|0
1728980700000|2024-10-15 08:25:00|1069.36|1066.96|1068.53|1066.13|1069.78|1067.38|1068.32|1065.92|0
1728981000000|2024-10-15 08:30:00|1068.32|1065.92|1069.36|1066.96|1069.99|1067.59|1068.11|1065.71|0
1728981300000|2024-10-15 08:35:00|1069.57|1067.17|1068.94|1066.54|1069.57|1067.17|1068.11|1065.71|0
1728981600000|2024-10-15 08:40:00|1068.73|1066.33|1069.78|1067.38|1070.2|1067.8|1068.31|1065.91|0
1728981900000|2024-10-15 08:45:00|1069.67|1067.27|1070.19|1067.79|1070.61|1068.21|1069.57|1067.17|0
1728982200000|2024-10-15 08:50:00|1070.4|1068|1069.57|1067.17|1071.24|1068.84|1069.57|1067.17|0
1728982500000|2024-10-15 08:55:00|1069.36|1066.96|1069.98|1067.58|1069.98|1067.58|1069.15|1066.75|0
1728982800000|2024-10-15 09:00:00|1070.4|1068|1069.45|1067.05|1071.24|1068.84|1069.15|1066.75|0
1728983100000|2024-10-15 09:05:00|1069.35|1066.95|1068.52|1066.12|1069.56|1067.16|1067.89|1065.49|0
1728983400000|2024-10-15 09:10:00|1068.31|1065.91|1069.35|1066.95|1069.56|1067.16|1068.31|1065.91|0
1728983700000|2024-10-15 09:15:00|1069.56|1067.16|1070.19|1067.79|1070.61|1068.21|1069.35|1066.95|0
1728984000000|2024-10-15 09:20:00|1070.4|1068|1070.81|1068.41|1071.44|1069.04|1070.4|1068|0
1728984300000|2024-10-15 09:25:00|1070.6|1068.2|1070.81|1068.41|1071.23|1068.83|1070.19|1067.79|0
1728984600000|2024-10-15 09:30:00|1070.6|1068.2|1070.81|1068.41|1071.65|1069.25|1070.6|1068.2|0
1728984900000|2024-10-15 09:35:00|1071.02|1068.62|1069.76|1067.36|1071.02|1068.62|1069.55|1067.15|0
1728985200000|2024-10-15 09:40:00|1069.55|1067.15|1069.76|1067.36|1070.18|1067.78|1069.35|1066.95|0
1728985500000|2024-10-15 09:45:00|1069.55|1067.15|1069.97|1067.57|1069.97|1067.57|1068.92|1066.52|0
1728985800000|2024-10-15 09:50:00|1070.18|1067.78|1070.6|1068.2|1071.23|1068.83|1070.18|1067.78|0
1728986100000|2024-10-15 09:55:00|1069.76|1067.36|1069.34|1066.94|1070.81|1068.41|1068.71|1066.31|0
1728986400000|2024-10-15 10:00:00|1069.55|1067.15|1071.43|1069.03|1071.64|1069.24|1069.55|1067.15|0
1728986700000|2024-10-15 10:05:00|1071.22|1068.82|1070.38|1067.98|1071.22|1068.82|1069.55|1067.15|0
1728987000000|2024-10-15 10:10:00|1070.18|1067.78|1069.13|1066.73|1071.01|1068.61|1068.92|1066.52|0
1728987300000|2024-10-15 10:15:00|1068.92|1066.52|1067.87|1065.47|1069.13|1066.73|1067.87|1065.47|0
1728987600000|2024-10-15 10:20:00|1068.29|1065.89|1070.48|1068.08|1070.8|1068.4|1067.87|1065.47|0
1728987900000|2024-10-15 10:25:00|1070.59|1068.19|1070.38|1067.98|1071.22|1068.82|1069.96|1067.56|0
1728988200000|2024-10-15 10:30:00|1070.59|1068.19|1073.52|1071.12|1073.73|1071.33|1070.38|1067.98|0
1728988500000|2024-10-15 10:35:00|1073.31|1070.91|1073.1|1070.7|1073.73|1071.33|1072.89|1070.49|0
1728988800000|2024-10-15 10:40:00|1072.89|1070.49|1073.31|1070.91|1073.94|1071.54|1072.26|1069.86|0
1728989100000|2024-10-15 10:45:00|1073.52|1071.12|1074.35|1071.95|1074.56|1072.16|1073.52|1071.12|0
1728989400000|2024-10-15 10:50:00|1074.14|1071.74|1073.72|1071.32|1074.56|1072.16|1073.3|1070.9|0
1728989700000|2024-10-15 10:55:00|1073.51|1071.11|1073.09|1070.69|1074.56|1072.16|1073.09|1070.69|0
1728990000000|2024-10-15 11:00:00|1073.51|1071.11|1073.72|1071.32|1074.56|1072.16|1073.3|1070.9|0
1728990300000|2024-10-15 11:05:00|1073.51|1071.11|1074.14|1071.74|1074.35|1071.95|1072.88|1070.48|0
1728990600000|2024-10-15 11:10:00|1073.93|1071.53|1071.21|1068.81|1073.93|1071.53|1071|1068.6|0
1728990900000|2024-10-15 11:15:00|1071.41|1069.01|1071.83|1069.43|1072.04|1069.64|1071.41|1069.01|0
1728991200000|2024-10-15 11:20:00|1072.04|1069.64|1072.46|1070.06|1073.09|1070.69|1070.99|1068.59|0
1728991500000|2024-10-15 11:25:00|1072.67|1070.27|1071.83|1069.43|1073.72|1071.32|1071.83|1069.43|0
1728991800000|2024-10-15 11:30:00|1071.62|1069.22|1073.29|1070.89|1073.5|1071.1|1071.62|1069.22|0
1728992100000|2024-10-15 11:35:00|1073.09|1070.69|1071.2|1068.8|1073.09|1070.69|1070.99|1068.59|0
1728992400000|2024-10-15 11:40:00|1070.99|1068.59|1072.45|1070.05|1072.45|1070.05|1070.99|1068.59|0
1728992700000|2024-10-15 11:45:00|1072.24|1069.84|1071.41|1069.01|1073.29|1070.89|1070.99|1068.59|0
1728993000000|2024-10-15 11:50:00|1071.62|1069.22|1072.66|1070.26|1072.87|1070.47|1071.41|1069.01|0
1728993300000|2024-10-15 11:55:00|1072.55|1070.15|1072.87|1070.47|1073.08|1070.68|1071.61|1069.21|0
1728993600000|2024-10-15 12:00:00|1073.08|1070.68|1073.29|1070.89|1073.71|1071.31|1072.24|1069.84|0
1728993900000|2024-10-15 12:05:00|1073.18|1070.78|1074.33|1071.93|1074.54|1072.14|1073.08|1070.68|0
1728994200000|2024-10-15 12:10:00|1074.54|1072.14|1073.7|1071.3|1074.54|1072.14|1072.66|1070.26|0
1728994500000|2024-10-15 12:15:00|1073.91|1071.51|1074.96|1072.56|1074.96|1072.56|1073.49|1071.09|0
1728994800000|2024-10-15 12:20:00|1074.75|1072.35|1073.28|1070.88|1074.96|1072.56|1072.86|1070.46|0
1728995100000|2024-10-15 12:25:00|1073.49|1071.09|1073.49|1071.09|1073.7|1071.3|1072.44|1070.04|0
1728995400000|2024-10-15 12:30:00|1073.7|1071.3|1072.44|1070.04|1073.91|1071.51|1072.23|1069.83|0
1728995700000|2024-10-15 12:35:00|1072.65|1070.25|1072.65|1070.25|1073.28|1070.88|1071.39|1068.99|0
1728996000000|2024-10-15 12:40:00|1072.86|1070.46|1071.39|1068.99|1072.86|1070.46|1071.39|1068.99|0
1728996300000|2024-10-15 12:45:00|1071.18|1068.78|1073.07|1070.67|1073.07|1070.67|1070.97|1068.57|0
1728996600000|2024-10-15 12:50:00|1072.86|1070.46|1074.11|1071.71|1074.32|1071.92|1072.86|1070.46|0
1728996900000|2024-10-15 12:55:00|1074.32|1071.92|1074.53|1072.13|1075.16|1072.76|1074.11|1071.71|0
1728997200000|2024-10-15 13:00:00|1074.74|1072.34|1074.74|1072.34|1075.58|1073.18|1074.53|1072.13|0
1728997500000|2024-10-15 13:05:00|1074.95|1072.55|1075.79|1073.39|1076.21|1073.81|1074.53|1072.13|0
1728997800000|2024-10-15 13:10:00|1075.58|1073.18|1076.2|1073.8|1076.83|1074.43|1075.37|1072.97|0
1728998100000|2024-10-15 13:15:00|1076.41|1074.01|1076.41|1074.01|1077.04|1074.64|1075.99|1073.59|0
1728998400000|2024-10-15 13:20:00|1076.2|1073.8|1076.83|1074.43|1077.25|1074.85|1076.2|1073.8|0
1728998700000|2024-10-15 13:25:00|1076.62|1074.22|1075.15|1072.75|1076.83|1074.43|1074.31|1071.91|0
1728999000000|2024-10-15 13:30:00|1075.78|1073.38|1076.41|1074.01|1077.25|1074.85|1073.89|1071.49|0
1728999300000|2024-10-15 13:35:00|1076.2|1073.8|1073.53|1071.13|1076.88|1074.48|1072.9|1070.5|0
1728999600000|2024-10-15 13:40:00|1073.95|1071.55|1072.51|1070.11|1075.2|1072.8|1072.51|1070.11|0
1728999900000|2024-10-15 13:45:00|1072.93|1070.53|1074.61|1072.21|1075.45|1073.05|1072.09|1069.69|0
1729000200000|2024-10-15 13:50:00|1074.4|1072|1075.03|1072.63|1075.24|1072.84|1072.72|1070.32|0
1729000500000|2024-10-15 13:55:00|1075.45|1073.05|1070.62|1068.22|1076.29|1073.89|1070.2|1067.8|0
1729000800000|2024-10-15 14:00:00|1071.46|1069.06|1074.19|1071.79|1074.61|1072.21|1071.04|1068.64|0
1729001100000|2024-10-15 14:05:00|1073.77|1071.37|1071.04|1068.64|1074.19|1071.79|1071.04|1068.64|0
1729001400000|2024-10-15 14:10:00|1070.62|1068.22|1068.32|1065.92|1071.04|1068.64|1067.27|1064.87|0
1729001700000|2024-10-15 14:15:00|1068.11|1065.71|1070.83|1068.43|1070.83|1068.43|1067.9|1065.5|0
1729002000000|2024-10-15 14:20:00|1070.62|1068.22|1068.74|1066.34|1070.62|1068.22|1067.48|1065.08|0
1729002300000|2024-10-15 14:25:00|1068.95|1066.55|1063.29|1060.89|1069.15|1066.75|1062.45|1060.05|0
1729002600000|2024-10-15 14:30:00|1062.45|1060.05|1056.18|1053.78|1063.08|1060.68|1053.68|1051.28|0
1729002900000|2024-10-15 14:35:00|1055.97|1053.57|1049.72|1047.32|1056.6|1054.2|1049.28|1046.88|0
1729003200000|2024-10-15 14:40:00|1048.05|1045.65|1050.97|1048.57|1053.68|1051.28|1045.34|1042.94|0
1729003500000|2024-10-15 14:45:00|1050.34|1047.94|1052.01|1049.61|1053.47|1051.07|1048.88|1046.48|0
1729003800000|2024-10-15 14:50:00|1051.59|1049.19|1057.77|1055.37|1058.81|1056.41|1051.59|1049.19|0
1729004100000|2024-10-15 14:55:00|1057.56|1055.16|1051.92|1049.52|1058.81|1056.41|1051.5|1049.1|0
1729004400000|2024-10-15 15:00:00|1051.71|1049.31|1053.38|1050.98|1056.3|1053.9|1050.88|1048.48|0
1729004700000|2024-10-15 15:05:00|1053.59|1051.19|1052.46|1050.06|1054.84|1052.44|1051.71|1049.31|0
1729005000000|2024-10-15 15:10:00|1052.25|1049.85|1054.96|1052.56|1054.96|1052.56|1051.62|1049.22|0
1729005300000|2024-10-15 15:15:00|1055.17|1052.77|1057.04|1054.64|1059.55|1057.15|1055.17|1052.77|0
1729005600000|2024-10-15 15:20:00|1057.25|1054.85|1055.79|1053.39|1058.09|1055.69|1055.79|1053.39|0
1729005900000|2024-10-15 15:25:00|1056|1053.6|1055.68|1053.28|1056.41|1054.01|1054.75|1052.35|0
1729006200000|2024-10-15 15:30:00|1055.58|1053.18|1057.87|1055.47|1058.29|1055.89|1054.75|1052.35|0
1729006500000|2024-10-15 15:35:00|1057.67|1055.27|1054.46|1052.06|1057.87|1055.47|1054.05|1051.65|0
1729006800000|2024-10-15 15:40:00|1054.25|1051.85|1053.63|1051.23|1057.18|1054.78|1052.79|1050.39|0
1729007100000|2024-10-15 15:45:00|1052.79|1050.39|1050.71|1048.31|1053.21|1050.81|1049.87|1047.47|0
1729007400000|2024-10-15 15:50:00|1050.92|1048.52|1047.17|1044.77|1053|1050.6|1047.17|1044.77|0
1729007700000|2024-10-15 15:55:00|1046.96|1044.56|1047.37|1044.97|1050.08|1047.68|1046.54|1044.14|0
1729008000000|2024-10-15 16:00:00|1047.58|1045.18|1047.16|1044.76|1049.04|1046.64|1047.16|1044.76|0
1729008300000|2024-10-15 16:05:00|1047.58|1045.18|1053.2|1050.8|1053.2|1050.8|1046.95|1044.55|0
1729008600000|2024-10-15 16:10:00|1053.41|1051.01|1052.16|1049.76|1054.46|1052.06|1051.12|1048.72|0
1729008900000|2024-10-15 16:15:00|1051.95|1049.55|1054.66|1052.26|1054.66|1052.26|1050.49|1048.09|0
1729009200000|2024-10-15 16:20:00|1054.45|1052.05|1053.2|1050.8|1054.87|1052.47|1051.53|1049.13|0
1729009500000|2024-10-15 16:25:00|1053.41|1051.01|1053.62|1051.22|1054.34|1051.94|1052.78|1050.38|0
1729009800000|2024-10-15 16:30:00|1053.83|1051.43|1056.33|1053.93|1057.16|1054.76|1052.99|1050.59|0
1729010100000|2024-10-15 16:35:00|1056.54|1054.14|1055.07|1052.67|1056.54|1054.14|1054.45|1052.05|0
1729010400000|2024-10-15 16:40:00|1054.87|1052.47|1051.94|1049.54|1055.7|1053.3|1050.9|1048.5|0
1729010700000|2024-10-15 16:45:00|1052.15|1049.75|1051.11|1048.71|1052.57|1050.17|1050.48|1048.08|0
1729011000000|2024-10-15 16:50:00|1051.32|1048.92|1050.07|1047.67|1051.94|1049.54|1049.65|1047.25|0
1729011300000|2024-10-15 16:55:00|1050.27|1047.87|1050.9|1048.5|1051.32|1048.92|1049.65|1047.25|0
1729011600000|2024-10-15 17:00:00|1050.69|1048.29|1050.9|1048.5|1052.15|1049.75|1050.48|1048.08|0
1729011900000|2024-10-15 17:05:00|1051.11|1048.71|1048.81|1046.41|1051.94|1049.54|1048.81|1046.41|0
1729012200000|2024-10-15 17:10:00|1048.4|1046|1047.35|1044.95|1048.6|1046.2|1045.27|1042.87|0
1729012500000|2024-10-15 17:15:00|1047.56|1045.16|1046.52|1044.12|1049.44|1047.04|1044.65|1042.25|0
1729012800000|2024-10-15 17:20:00|1046.73|1044.33|1046.1|1043.7|1048.19|1045.79|1045.69|1043.29|0
1729013100000|2024-10-15 17:25:00|1045.89|1043.49|1044.85|1042.45|1045.89|1043.49|1042.77|1040.37|0
1729013400000|2024-10-15 17:30:00|1044.64|1042.24|1044.44|1042.04|1046.1|1043.7|1043.19|1040.79|0
1729013700000|2024-10-15 17:35:00|1044.23|1041.83|1047.14|1044.74|1047.56|1045.16|1043.81|1041.41|0
1729014000000|2024-10-15 17:40:00|1047.35|1044.95|1049.01|1046.61|1050.26|1047.86|1047.35|1044.95|0
1729014300000|2024-10-15 17:45:00|1048.8|1046.4|1047.75|1045.35|1050.05|1047.65|1047.34|1044.94|0
1729014600000|2024-10-15 17:50:00|1047.55|1045.15|1046.29|1043.89|1048.8|1046.4|1045.88|1043.48|0
1729014900000|2024-10-15 17:55:00|1046.09|1043.69|1043.59|1041.19|1046.09|1043.69|1042.76|1040.36|0
1729015200000|2024-10-15 18:00:00|1043.79|1041.39|1044.83|1042.43|1047.02|1044.62|1041.71|1039.31|0
1729015500000|2024-10-15 18:05:00|1044.73|1042.33|1042.75|1040.35|1045.46|1043.06|1042.54|1040.14|0
1729015800000|2024-10-15 18:10:00|1042.54|1040.14|1041.09|1038.69|1043.38|1040.98|1040.88|1038.48|0
1729016100000|2024-10-15 18:15:00|1040.88|1038.48|1039.01|1036.61|1040.88|1038.48|1038.8|1036.4|0
1729016400000|2024-10-15 18:20:00|1038.59|1036.19|1042.54|1040.14|1043.58|1041.18|1038.59|1036.19|0
1729016700000|2024-10-15 18:25:00|1042.33|1039.93|1039.84|1037.44|1042.54|1040.14|1038.59|1036.19|0
1729017000000|2024-10-15 18:30:00|1039.63|1037.23|1039|1036.6|1041.5|1039.1|1039|1036.6|0
1729017300000|2024-10-15 18:35:00|1038.8|1036.4|1039.42|1037.02|1039.63|1037.23|1037.55|1035.15|0
1729017600000|2024-10-15 18:40:00|1039.63|1037.23|1038.56|1036.16|1039.83|1037.43|1037.34|1034.94|0
1729017900000|2024-10-15 18:45:00|1039.65|1037.25|1037.78|1035.38|1040.06|1037.66|1037.15|1034.75|0
1729018200000|2024-10-15 18:50:00|1037.57|1035.17|1038.19|1035.79|1039.23|1036.83|1037.15|1034.75|0
1729018500000|2024-10-15 18:55:00|1037.98|1035.58|1036.32|1033.92|1037.98|1035.58|1035.7|1033.3|0
1729018800000|2024-10-15 19:00:00|1036.74|1034.34|1029.89|1027.49|1036.74|1034.34|1029.89|1027.49|0
1729019100000|2024-10-15 19:05:00|1030.72|1028.32|1028.44|1026.04|1030.72|1028.32|1026.16|1023.76|0
1729019400000|2024-10-15 19:10:00|1028.65|1026.25|1027.82|1025.42|1030.51|1028.11|1027.61|1025.21|0
1729019700000|2024-10-15 19:15:00|1028.02|1025.62|1029.07|1026.67|1029.07|1026.67|1026.11|1023.71|0
1729020000000|2024-10-15 19:20:00|1029.28|1026.88|1032.38|1029.98|1034.04|1031.64|1028.45|1026.05|0
1729020300000|2024-10-15 19:25:00|1032.8|1030.4|1029.48|1027.08|1033.42|1031.02|1029.27|1026.87|0
1729020600000|2024-10-15 19:30:00|1030.31|1027.91|1025.75|1023.35|1030.52|1028.12|1025.54|1023.14|0
1729020900000|2024-10-15 19:35:00|1025.54|1023.14|1028.16|1025.76|1028.99|1026.59|1023.47|1021.07|0
1729021200000|2024-10-15 19:40:00|1028.37|1025.97|1028.99|1026.59|1033.13|1030.73|1028.37|1025.97|0
1729021500000|2024-10-15 19:45:00|1029.4|1027|1031.68|1029.28|1032.51|1030.11|1027.75|1025.35|0
1729021800000|2024-10-15 19:50:00|1031.89|1029.49|1036.33|1033.93|1037.37|1034.97|1030.02|1027.62|0
1729022100000|2024-10-15 19:55:00|1034.05|1031.65|1035.92|1033.52|1035.92|1033.52|1028.46|1026.06|0
1729022400000|2024-10-15 20:00:00|1034.88|1032.48|1032.8|1030.4|1035.5|1033.1|1032.39|1029.99|0
1729022700000|2024-10-15 20:05:00|1032.6|1030.2|1032.39|1029.99|1033.84|1031.44|1031.98|1029.58|0
1729023000000|2024-10-15 20:10:00|1032.6|1030.2|1030.94|1028.54|1032.6|1030.2|1030.94|1028.54|0
1729023300000|2024-10-15 20:15:00|1031.45|1028.85|1030.62|1028.02|1031.45|1028.85|1030.41|1027.81|0
1729023600000|2024-10-15 20:20:00|1030.41|1027.81|1033.11|1030.51|1033.11|1030.51|1030.41|1027.81|0
1729023900000|2024-10-15 20:25:00|1033.31|1030.71|1033.31|1030.71|1033.94|1031.34|1033.11|1030.51|0
1729024200000|2024-10-15 20:30:00|1033.52|1030.92|1032.27|1029.67|1033.52|1030.92|1031.86|1029.26|0
1729024500000|2024-10-15 20:35:00|1032.07|1029.47|1033.31|1030.71|1033.31|1030.71|1032.07|1029.47|0
1729024800000|2024-10-15 20:40:00|1033.1|1030.5|1031.65|1029.05|1033.31|1030.71|1031.65|1029.05|0
1729025100000|2024-10-15 20:45:00|1031.86|1029.26|1032.06|1029.46|1032.48|1029.88|1031.65|1029.05|0
1729025400000|2024-10-15 20:50:00|1032.27|1029.67|1032.68|1030.08|1032.68|1030.08|1032.27|1029.67|0
1729025700000|2024-10-15 20:55:00|1032.89|1030.29|1032.37|1029.77|1032.89|1030.29|1031.85|1029.25|0
1729026000000|2024-10-15 21:00:00|1032.15|1029.55|1032.12|1029.52|1032.52|1029.92|1032.09|1029.49|0
1729026300000|2024-10-15 21:05:00|1031.99|1029.39|1032.73|1030.13|1033.04|1030.44|1031.99|1029.39|0
1729026600000|2024-10-15 21:10:00|1032.7|1030.1|1032.67|1030.07|1032.73|1030.13|1032.51|1029.91|0
1729026900000|2024-10-15 21:15:00|1032.79|1030.19|1033.03|1030.43|1033.22|1030.62|1032.76|1030.16|0
1729027200000|2024-10-15 21:20:00|1033.13|1030.53|1033.16|1030.56|1033.16|1030.56|1033.13|1030.53|0
1729027500000|2024-10-15 21:25:00|1033.21|1030.61|1033.21|1030.61|1033.43|1030.83|1033.21|1030.61|0
1729027800000|2024-10-15 21:30:00|1033.18|1030.58|1033.12|1030.52|1033.18|1030.58|1033.09|1030.49|0
1729028100000|2024-10-15 21:35:00|1032.85|1030.25|1032.76|1030.16|1032.87|1030.27|1032.76|1030.16|0
1729028400000|2024-10-15 21:40:00|1032.75|1030.15|1032.9|1030.3|1032.9|1030.3|1032.75|1030.15|0
1729028700000|2024-10-15 21:45:00|1032.69|1030.09|1032.9|1030.3|1032.9|1030.3|1032.69|1030.09|0
1729029000000|2024-10-15 21:50:00|1032.63|1030.03|1032.99|1030.39|1032.99|1030.39|1032.63|1030.03|0
1729029300000|2024-10-15 21:55:00|1032.96|1030.36|1032.84|1030.24|1032.96|1030.36|1032.68|1030.08|0
1729029600000|2024-10-15 22:00:00|1032.77|1030.17|1028.21|1025.61|1032.77|1030.17|1027.07|1024.47|0
1729029900000|2024-10-15 22:05:00|1028.31|1025.71|1028.62|1026.02|1029.14|1026.54|1028.11|1025.51|0
1729030200000|2024-10-15 22:10:00|1029.14|1026.54|1029.76|1027.16|1030.18|1027.58|1029.14|1026.54|0
1729030500000|2024-10-15 22:15:00|1029.55|1026.95|1031|1028.4|1031.21|1028.61|1029.55|1026.95|0
1729030800000|2024-10-15 22:20:00|1031.21|1028.61|1032.04|1029.44|1032.45|1029.85|1031.21|1028.61|0
1729031100000|2024-10-15 22:25:00|1032.25|1029.65|1031.83|1029.23|1032.45|1029.85|1031.83|1029.23|0
1729031400000|2024-10-15 22:30:00|1032.45|1029.85|1032.24|1029.64|1032.45|1029.85|1031.83|1029.23|0
1729031700000|2024-10-15 22:35:00|1032.45|1029.85|1032.45|1029.85|1033.07|1030.47|1032.24|1029.64|0
1729032000000|2024-10-15 22:40:00|1032.66|1030.06|1031|1028.4|1032.66|1030.06|1031|1028.4|0
1729032300000|2024-10-15 22:45:00|1031.2|1028.6|1031.82|1029.22|1031.92|1029.32|1031.2|1028.6|0
1729032600000|2024-10-15 22:50:00|1031.62|1029.02|1034.1|1031.5|1034.31|1031.71|1031.62|1029.02|0
1729032900000|2024-10-15 22:55:00|1034.2|1031.6|1034.1|1031.5|1034.52|1031.92|1033.9|1031.3|0
1729033200000|2024-10-15 23:00:00|1034.31|1031.71|1034.93|1032.33|1035.97|1033.37|1034.31|1031.71|0
1729033500000|2024-10-15 23:05:00|1035.14|1032.54|1034.93|1032.33|1035.14|1032.54|1034.1|1031.5|0
1729033800000|2024-10-15 23:10:00|1034.72|1032.12|1034.31|1031.71|1035.55|1032.95|1034.2|1031.6|0
1729034100000|2024-10-15 23:15:00|1034.1|1031.5|1035.14|1032.54|1035.34|1032.74|1034.1|1031.5|0
1729034400000|2024-10-15 23:20:00|1035.34|1032.74|1035.13|1032.53|1035.55|1032.95|1034.51|1031.91|0
1729034700000|2024-10-15 23:25:00|1035.34|1032.74|1035.55|1032.95|1035.55|1032.95|1035.13|1032.53|0
1729035000000|2024-10-15 23:30:00|1035.44|1032.84|1035.34|1032.74|1035.55|1032.95|1034.72|1032.12|0
1729035300000|2024-10-15 23:35:00|1035.55|1032.95|1035.13|1032.53|1035.64|1033.04|1034.72|1032.12|0
1729035600000|2024-10-15 23:40:00|1034.92|1032.32|1035.54|1032.94|1035.54|1032.94|1034.71|1032.11|0
1729035900000|2024-10-15 23:45:00|1035.75|1033.15|1035.54|1032.94|1036.37|1033.77|1035.54|1032.94|0
1729036200000|2024-10-15 23:50:00|1035.33|1032.73|1035.02|1032.42|1035.43|1032.83|1034.3|1031.7|0
1729036500000|2024-10-15 23:55:00|1034.92|1032.32|1034.29|1031.69|1035.33|1032.73|1033.88|1031.28|0
1729036800000|2024-10-16 00:00:00|1034.71|1032.11|1033.67|1031.07|1034.71|1032.11|1033.46|1030.86|0
1729037100000|2024-10-16 00:05:00|1033.46|1030.86|1033.67|1031.07|1033.88|1031.28|1033.05|1030.45|0
1729037400000|2024-10-16 00:10:00|1033.56|1030.96|1034.39|1031.79|1034.71|1032.11|1033.56|1030.96|0
1729037700000|2024-10-16 00:15:00|1034.29|1031.69|1036.17|1033.57|1036.17|1033.57|1034.08|1031.48|0
1729038000000|2024-10-16 00:20:00|1035.76|1033.16|1036.38|1033.78|1036.79|1034.19|1035.34|1032.74|0
1729038300000|2024-10-16 00:25:00|1036.59|1033.99|1035.75|1033.15|1036.59|1033.99|1034.92|1032.32|0
1729038600000|2024-10-16 00:30:00|1035.65|1033.25|1035.24|1032.84|1035.65|1033.25|1034.82|1032.42|0
1729038900000|2024-10-16 00:35:00|1035.03|1032.63|1037.1|1034.7|1037.31|1034.91|1035.03|1032.63|0
1729039200000|2024-10-16 00:40:00|1037.31|1034.91|1035.44|1033.04|1037.31|1034.91|1035.44|1033.04|0
1729039500000|2024-10-16 00:45:00|1035.33|1032.93|1035.03|1032.63|1035.44|1033.04|1034.61|1032.21|0
1729039800000|2024-10-16 00:50:00|1035.23|1032.83|1034.4|1032|1035.44|1033.04|1034.2|1031.8|0
1729040100000|2024-10-16 00:55:00|1034.61|1032.21|1035.02|1032.62|1035.44|1033.04|1034.2|1031.8|0
1729040400000|2024-10-16 01:00:00|1034.92|1032.52|1034.5|1032.1|1035.44|1033.04|1034.4|1032|0
1729040700000|2024-10-16 01:05:00|1034.61|1032.21|1033.57|1031.17|1034.71|1032.31|1033.57|1031.17|0
1729041000000|2024-10-16 01:10:00|1033.36|1030.96|1034.19|1031.79|1034.61|1032.21|1032.74|1030.34|0
1729041300000|2024-10-16 01:15:00|1034.4|1032|1035.64|1033.24|1035.74|1033.34|1034.4|1032|0
1729041600000|2024-10-16 01:20:00|1035.43|1033.03|1036.05|1033.65|1036.05|1033.65|1035.43|1033.03|0
1729041900000|2024-10-16 01:25:00|1035.85|1033.45|1035.32|1032.92|1036.05|1033.65|1035.22|1032.82|0
1729042200000|2024-10-16 01:30:00|1035.64|1033.24|1035.01|1032.61|1035.85|1033.45|1034.6|1032.2|0
1729042500000|2024-10-16 01:35:00|1034.81|1032.41|1036.05|1033.65|1036.05|1033.65|1034.6|1032.2|0
1729042800000|2024-10-16 01:40:00|1035.84|1033.44|1036.46|1034.06|1036.88|1034.48|1035.64|1033.24|0
1729043100000|2024-10-16 01:45:00|1036.67|1034.27|1036.67|1034.27|1037.92|1035.52|1036.67|1034.27|0
1729043400000|2024-10-16 01:50:00|1036.88|1034.48|1037.91|1035.51|1037.91|1035.51|1036.88|1034.48|0
1729043700000|2024-10-16 01:55:00|1037.71|1035.31|1036.67|1034.27|1037.91|1035.51|1035.84|1033.44|0
1729044000000|2024-10-16 02:00:00|1036.56|1034.16|1036.67|1034.27|1036.88|1034.48|1036.46|1034.06|0
1729044300000|2024-10-16 02:05:00|1036.46|1034.06|1036.67|1034.27|1036.87|1034.47|1036.04|1033.64|0
1729044600000|2024-10-16 02:10:00|1036.46|1034.06|1037.29|1034.89|1037.49|1035.09|1036.46|1034.06|0
1729044900000|2024-10-16 02:15:00|1037.08|1034.68|1036.66|1034.26|1037.29|1034.89|1036.25|1033.85|0
1729045200000|2024-10-16 02:20:00|1036.46|1034.06|1037.28|1034.88|1037.91|1035.51|1036.45|1034.05|0
1729045500000|2024-10-16 02:25:00|1037.49|1035.09|1036.87|1034.47|1038.11|1035.71|1036.87|1034.47|0
1729045800000|2024-10-16 02:30:00|1037.07|1034.67|1037.7|1035.3|1038.11|1035.71|1036.87|1034.47|0
1729046100000|2024-10-16 02:35:00|1037.9|1035.5|1038.11|1035.71|1038.11|1035.71|1037.7|1035.3|0
1729046400000|2024-10-16 02:40:00|1037.9|1035.5|1037.9|1035.5|1038.11|1035.71|1037.69|1035.29|0
1729046700000|2024-10-16 02:45:00|1038.11|1035.71|1037.9|1035.5|1038.11|1035.71|1037.9|1035.5|0
1729047000000|2024-10-16 02:50:00|1037.69|1035.29|1037.28|1034.88|1037.9|1035.5|1037.07|1034.67|0
1729047300000|2024-10-16 02:55:00|1037.48|1035.08|1037.27|1034.87|1037.69|1035.29|1037.27|1034.87|0
1729047600000|2024-10-16 03:00:00|1037.48|1035.08|1036.86|1034.46|1037.48|1035.08|1036.65|1034.25|0
1729047900000|2024-10-16 03:05:00|1036.96|1034.56|1036.86|1034.46|1037.48|1035.08|1036.44|1034.04|0
1729048200000|2024-10-16 03:10:00|1037.06|1034.66|1037.69|1035.29|1037.69|1035.29|1036.86|1034.46|0
1729048500000|2024-10-16 03:15:00|1037.58|1035.18|1037.27|1034.87|1037.58|1035.18|1037.06|1034.66|0
1729048800000|2024-10-16 03:20:00|1037.06|1034.66|1037.68|1035.28|1037.89|1035.49|1037.06|1034.66|0
1729049100000|2024-10-16 03:25:00|1037.48|1035.08|1038.1|1035.7|1038.1|1035.7|1037.48|1035.08|0
1729049400000|2024-10-16 03:30:00|1038.3|1035.9|1037.89|1035.49|1038.3|1035.9|1037.89|1035.49|0
1729049700000|2024-10-16 03:35:00|1037.68|1035.28|1037.47|1035.07|1037.89|1035.49|1037.06|1034.66|0
1729050000000|2024-10-16 03:40:00|1037.57|1035.17|1038.51|1036.11|1038.72|1036.32|1037.47|1035.07|0
1729050300000|2024-10-16 03:45:00|1038.3|1035.9|1038.3|1035.9|1038.72|1036.32|1038.09|1035.69|0
1729050600000|2024-10-16 03:50:00|1038.09|1035.69|1038.71|1036.31|1038.71|1036.31|1038.09|1035.69|0
1729050900000|2024-10-16 03:55:00|1038.92|1036.52|1038.71|1036.31|1039.13|1036.73|1038.71|1036.31|0
1729051200000|2024-10-16 04:00:00|1038.92|1036.52|1038.92|1036.52|1039.13|1036.73|1038.71|1036.31|0
1729051500000|2024-10-16 04:05:00|1039.13|1036.73|1039.33|1036.93|1039.33|1036.93|1038.92|1036.52|0
1729051800000|2024-10-16 04:10:00|1039.22|1036.82|1039.12|1036.72|1039.33|1036.93|1039.12|1036.72|0
1729052100000|2024-10-16 04:15:00|1038.92|1036.52|1038.5|1036.1|1038.92|1036.52|1038.5|1036.1|0
1729052400000|2024-10-16 04:20:00|1038.29|1035.89|1037.67|1035.27|1038.29|1035.89|1037.56|1035.16|0
1729052700000|2024-10-16 04:25:00|1037.88|1035.48|1037.87|1035.47|1038.08|1035.68|1037.87|1035.47|0
1729053000000|2024-10-16 04:30:00|1037.67|1035.27|1038.29|1035.89|1038.29|1035.89|1037.67|1035.27|0
1729053300000|2024-10-16 04:35:00|1038.08|1035.68|1038.7|1036.3|1038.7|1036.3|1037.97|1035.57|0
1729053600000|2024-10-16 04:40:00|1038.91|1036.51|1038.29|1035.89|1038.91|1036.51|1038.08|1035.68|0
1729053900000|2024-10-16 04:45:00|1038.28|1035.88|1038.08|1035.68|1038.49|1036.09|1037.87|1035.47|0
1729054200000|2024-10-16 04:50:00|1037.87|1035.47|1037.97|1035.57|1038.28|1035.88|1037.87|1035.47|0
1729054500000|2024-10-16 04:55:00|1037.87|1035.47|1038.49|1036.09|1038.49|1036.09|1037.87|1035.47|0
1729054800000|2024-10-16 05:00:00|1038.7|1036.3|1038.28|1035.88|1038.7|1036.3|1038.28|1035.88|0
1729055100000|2024-10-16 05:05:00|1038.38|1035.98|1036.62|1034.22|1038.49|1036.09|1036.41|1034.01|0
1729055400000|2024-10-16 05:10:00|1037.03|1034.63|1037.03|1034.63|1037.03|1034.63|1036.62|1034.22|0
1729055700000|2024-10-16 05:15:00|1036.92|1034.52|1036.41|1034.01|1037.03|1034.63|1036.41|1034.01|0
1729056000000|2024-10-16 05:20:00|1036.2|1033.8|1036.61|1034.21|1036.61|1034.21|1035.99|1033.59|0
1729056300000|2024-10-16 05:25:00|1036.82|1034.42|1038.48|1036.08|1038.48|1036.08|1036.82|1034.42|0
1729056600000|2024-10-16 05:30:00|1038.27|1035.87|1037.44|1035.04|1038.48|1036.08|1037.03|1034.63|0
1729056900000|2024-10-16 05:35:00|1037.23|1034.83|1037.23|1034.83|1037.44|1035.04|1037.03|1034.63|0
1729057200000|2024-10-16 05:40:00|1037.44|1035.04|1037.65|1035.25|1037.86|1035.46|1037.33|1034.93|0
1729057500000|2024-10-16 05:45:00|1037.85|1035.45|1037.44|1035.04|1037.85|1035.45|1037.02|1034.62|0
1729057800000|2024-10-16 05:50:00|1037.65|1035.25|1036.61|1034.21|1038.27|1035.87|1036.61|1034.21|0
1729058100000|2024-10-16 05:55:00|1036.81|1034.41|1037.64|1035.24|1038.06|1035.66|1036.29|1033.89|0
1729058400000|2024-10-16 06:00:00|1037.44|1035.04|1035.77|1033.37|1037.44|1035.04|1035.36|1032.96|0
1729058700000|2024-10-16 06:05:00|1035.98|1033.58|1035.57|1033.17|1035.98|1033.58|1035.15|1032.75|0
1729059000000|2024-10-16 06:10:00|1035.15|1032.75|1035.56|1033.16|1035.77|1033.37|1034.73|1032.33|0
1729059300000|2024-10-16 06:15:00|1035.36|1032.96|1035.15|1032.75|1036.39|1033.99|1035.15|1032.75|0
1729059600000|2024-10-16 06:20:00|1034.94|1032.54|1034.73|1032.33|1034.94|1032.54|1033.9|1031.5|0
1729059900000|2024-10-16 06:25:00|1034.52|1032.12|1035.35|1032.95|1035.35|1032.95|1033.9|1031.5|0
1729060200000|2024-10-16 06:30:00|1035.15|1032.75|1035.24|1032.84|1035.97|1033.57|1035.14|1032.74|0
1729060500000|2024-10-16 06:35:00|1035.14|1032.74|1036.39|1033.99|1036.39|1033.99|1035.14|1032.74|0
1729060800000|2024-10-16 06:40:00|1036.18|1033.78|1035.76|1033.36|1036.39|1033.99|1035.14|1032.74|0
1729061100000|2024-10-16 06:45:00|1035.56|1033.16|1037.21|1034.81|1037.21|1034.81|1035.56|1033.16|0
1729061400000|2024-10-16 06:50:00|1037.01|1034.61|1037.21|1034.81|1037.63|1035.23|1037.01|1034.61|0
1729061700000|2024-10-16 06:55:00|1037.01|1034.61|1035.55|1033.15|1037.21|1034.81|1035.55|1033.15|0
1729062000000|2024-10-16 07:00:00|1035.34|1032.94|1035.76|1033.36|1036.17|1033.77|1033.06|1030.66|0
1729062300000|2024-10-16 07:05:00|1035.55|1033.15|1034.1|1031.7|1035.86|1033.46|1033.27|1030.87|0
1729062600000|2024-10-16 07:10:00|1034.31|1031.91|1032.44|1030.04|1034.31|1031.91|1031.19|1028.79|0
1729062900000|2024-10-16 07:15:00|1032.23|1029.83|1030.67|1028.27|1032.65|1030.25|1030.36|1027.96|0
1729063200000|2024-10-16 07:20:00|1030.36|1027.96|1028.91|1026.51|1031.61|1029.21|1028.5|1026.1|0
1729063500000|2024-10-16 07:25:00|1029.12|1026.72|1032.85|1030.45|1033.06|1030.66|1029.12|1026.72|0
1729063800000|2024-10-16 07:30:00|1032.64|1030.24|1035.34|1032.94|1035.34|1032.94|1032.64|1030.24|0
1729064100000|2024-10-16 07:35:00|1035.54|1033.14|1034.09|1031.69|1036.37|1033.97|1033.68|1031.28|0
1729064400000|2024-10-16 07:40:00|1034.3|1031.9|1035.33|1032.93|1035.96|1033.56|1034.09|1031.69|0
1729064700000|2024-10-16 07:45:00|1035.13|1032.73|1036.16|1033.76|1036.16|1033.76|1034.09|1031.69|0
1729065000000|2024-10-16 07:50:00|1036.37|1033.97|1035.54|1033.14|1036.37|1033.97|1035.33|1032.93|0
1729065300000|2024-10-16 07:55:00|1035.64|1033.24|1036.57|1034.17|1036.99|1034.59|1035.33|1032.93|0
1729065600000|2024-10-16 08:00:00|1036.78|1034.38|1035.74|1033.34|1037.2|1034.8|1034.5|1032.1|0
1729065900000|2024-10-16 08:05:00|1035.54|1033.14|1034.91|1032.51|1035.74|1033.34|1033.87|1031.47|0
1729066200000|2024-10-16 08:10:00|1034.8|1032.4|1032.84|1030.44|1036.16|1033.76|1032.84|1030.44|0
1729066500000|2024-10-16 08:15:00|1032.63|1030.23|1033.87|1031.47|1034.29|1031.89|1032.01|1029.61|0
1729066800000|2024-10-16 08:20:00|1033.66|1031.26|1032.42|1030.02|1034.29|1031.89|1032.01|1029.61|0
1729067100000|2024-10-16 08:25:00|1032.52|1030.12|1034.91|1032.51|1034.91|1032.51|1031.59|1029.19|0
1729067400000|2024-10-16 08:30:00|1035.11|1032.71|1033.66|1031.26|1035.11|1032.71|1033.66|1031.26|0
1729067700000|2024-10-16 08:35:00|1033.76|1031.36|1034.49|1032.09|1035.53|1033.13|1032.42|1030.02|0
1729068000000|2024-10-16 08:40:00|1034.7|1032.3|1034.9|1032.5|1035.32|1032.92|1033.24|1030.84|0
1729068300000|2024-10-16 08:45:00|1035.11|1032.71|1034.28|1031.88|1035.11|1032.71|1033.86|1031.46|0
1729068600000|2024-10-16 08:50:00|1034.07|1031.67|1034.07|1031.67|1034.69|1032.29|1033.86|1031.46|0
1729068900000|2024-10-16 08:55:00|1033.86|1031.46|1034.07|1031.67|1034.58|1032.18|1033.24|1030.84|0
1729069200000|2024-10-16 09:00:00|1033.86|1031.46|1034.69|1032.29|1035.11|1032.71|1033.45|1031.05|0
1729069500000|2024-10-16 09:05:00|1034.79|1032.39|1035.62|1033.22|1036.14|1033.74|1033.86|1031.46|0
1729069800000|2024-10-16 09:10:00|1035.73|1033.33|1036.35|1033.95|1036.35|1033.95|1034.9|1032.5|0
1729070100000|2024-10-16 09:15:00|1036.14|1033.74|1036.02|1033.62|1037.26|1034.86|1036.02|1033.62|0
1729070400000|2024-10-16 09:20:00|1036.23|1033.83|1034.77|1032.37|1036.23|1033.83|1034.77|1032.37|0
1729070700000|2024-10-16 09:25:00|1034.57|1032.17|1034.36|1031.96|1034.77|1032.37|1033.53|1031.13|0
1729071000000|2024-10-16 09:30:00|1034.46|1032.06|1034.98|1032.58|1036.64|1034.24|1034.15|1031.75|0
1729071300000|2024-10-16 09:35:00|1034.87|1032.47|1036.01|1033.61|1036.22|1033.82|1034.15|1031.75|0
1729071600000|2024-10-16 09:40:00|1035.91|1033.51|1034.98|1032.58|1036.22|1033.82|1034.98|1032.58|0
1729071900000|2024-10-16 09:45:00|1034.77|1032.37|1035.39|1032.99|1035.39|1032.99|1033.94|1031.54|0
1729072200000|2024-10-16 09:50:00|1035.28|1032.88|1035.39|1032.99|1036.22|1033.82|1034.97|1032.57|0
1729072500000|2024-10-16 09:55:00|1035.6|1033.2|1036.63|1034.23|1036.63|1034.23|1035.18|1032.78|0
1729072800000|2024-10-16 10:00:00|1036.84|1034.44|1035.8|1033.4|1037.04|1034.64|1035.39|1032.99|0
1729073100000|2024-10-16 10:05:00|1036.01|1033.61|1034.97|1032.57|1036.84|1034.44|1034.97|1032.57|0
1729073400000|2024-10-16 10:10:00|1035.07|1032.67|1035.38|1032.98|1035.59|1033.19|1034.56|1032.16|0
1729073700000|2024-10-16 10:15:00|1035.28|1032.88|1035.38|1032.98|1035.38|1032.98|1034.14|1031.74|0
1729074000000|2024-10-16 10:20:00|1035.59|1033.19|1036.1|1033.7|1036.62|1034.22|1035.17|1032.77|0
1729074300000|2024-10-16 10:25:00|1036.21|1033.81|1035.79|1033.39|1036.62|1034.22|1035.59|1033.19|0
1729074600000|2024-10-16 10:30:00|1035.59|1033.19|1036|1033.6|1036.21|1033.81|1035.38|1032.98|0
1729074900000|2024-10-16 10:35:00|1036.21|1033.81|1036|1033.6|1037.04|1034.64|1035.79|1033.39|0
1729075200000|2024-10-16 10:40:00|1035.79|1033.39|1036|1033.6|1036.41|1034.01|1035.58|1033.18|0
1729075500000|2024-10-16 10:45:00|1035.58|1033.18|1036.62|1034.22|1036.62|1034.22|1035.38|1032.98|0
1729075800000|2024-10-16 10:50:00|1036.41|1034.01|1036.41|1034.01|1036.62|1034.22|1035.99|1033.59|0
1729076100000|2024-10-16 10:55:00|1036.51|1034.11|1037.03|1034.63|1037.03|1034.63|1036.41|1034.01|0
1729076400000|2024-10-16 11:00:00|1036.82|1034.42|1036.61|1034.21|1037.75|1035.35|1036.41|1034.01|0
1729076700000|2024-10-16 11:05:00|1036.51|1034.11|1038.06|1035.66|1038.06|1035.66|1035.78|1033.38|0
1729077000000|2024-10-16 11:10:00|1038.27|1035.87|1038.48|1036.08|1038.69|1036.29|1037.86|1035.46|0
1729077300000|2024-10-16 11:15:00|1038.89|1036.49|1038.48|1036.08|1039.1|1036.7|1038.37|1035.97|0
1729077600000|2024-10-16 11:20:00|1038.68|1036.28|1038.68|1036.28|1038.89|1036.49|1038.27|1035.87|0
1729077900000|2024-10-16 11:25:00|1038.57|1036.17|1039.1|1036.7|1039.3|1036.9|1038.27|1035.87|0
1729078200000|2024-10-16 11:30:00|1038.89|1036.49|1038.89|1036.49|1039.72|1037.32|1038.89|1036.49|0
1729078500000|2024-10-16 11:35:00|1038.68|1036.28|1037.64|1035.24|1039.51|1037.11|1037.64|1035.24|0
1729078800000|2024-10-16 11:40:00|1037.43|1035.03|1037.23|1034.83|1037.43|1035.03|1036.81|1034.41|0
1729079100000|2024-10-16 11:45:00|1037.02|1034.62|1037.85|1035.45|1038.88|1036.48|1036.81|1034.41|0
1729079400000|2024-10-16 11:50:00|1037.43|1035.03|1037.85|1035.45|1038.26|1035.86|1037.22|1034.82|0
1729079700000|2024-10-16 11:55:00|1037.94|1035.54|1039.3|1036.9|1039.92|1037.52|1037.84|1035.44|0
1729080000000|2024-10-16 12:00:00|1039.09|1036.69|1038.05|1035.65|1039.71|1037.31|1037.53|1035.13|0
1729080300000|2024-10-16 12:05:00|1037.84|1035.44|1038.46|1036.06|1038.67|1036.27|1037.01|1034.61|0
1729080600000|2024-10-16 12:10:00|1038.26|1035.86|1037.63|1035.23|1038.46|1036.06|1037.43|1035.03|0
1729080900000|2024-10-16 12:15:00|1038.05|1035.65|1037.42|1035.02|1038.05|1035.65|1037.22|1034.82|0
1729081200000|2024-10-16 12:20:00|1037.22|1034.82|1037.42|1035.02|1037.42|1035.02|1036.18|1033.78|0
1729081500000|2024-10-16 12:25:00|1037.63|1035.23|1038.25|1035.85|1038.67|1036.27|1037.42|1035.02|0
1729081800000|2024-10-16 12:30:00|1038.46|1036.06|1037.83|1035.43|1038.46|1036.06|1037.01|1034.61|0
1729082100000|2024-10-16 12:35:00|1037.63|1035.23|1036.59|1034.19|1037.83|1035.43|1035.76|1033.36|0
1729082400000|2024-10-16 12:40:00|1036.48|1034.08|1035.34|1032.94|1036.59|1034.19|1035.34|1032.94|0
1729082700000|2024-10-16 12:45:00|1035.55|1033.15|1036.59|1034.19|1036.59|1034.19|1034.51|1032.11|0
1729083000000|2024-10-16 12:50:00|1036.79|1034.39|1036.58|1034.18|1037.41|1035.01|1036.38|1033.98|0
1729083300000|2024-10-16 12:55:00|1036.38|1033.98|1035.13|1032.73|1036.38|1033.98|1034.93|1032.53|0
1729083600000|2024-10-16 13:00:00|1034.93|1032.53|1037.62|1035.22|1037.62|1035.22|1034.93|1032.53|0
1729083900000|2024-10-16 13:05:00|1037.83|1035.43|1036.47|1034.07|1038.03|1035.63|1036.37|1033.97|0
1729084200000|2024-10-16 13:10:00|1036.37|1033.97|1036.99|1034.59|1037.62|1035.22|1035.54|1033.14|0
1729084500000|2024-10-16 13:15:00|1037.2|1034.8|1035.75|1033.35|1037.2|1034.8|1035.75|1033.35|0
1729084800000|2024-10-16 13:20:00|1035.54|1033.14|1036.16|1033.76|1036.16|1033.76|1034.71|1032.31|0
1729085100000|2024-10-16 13:25:00|1035.95|1033.55|1033.88|1031.48|1037.41|1035.01|1032.64|1030.24|0
1729085400000|2024-10-16 13:30:00|1034.09|1031.69|1030.67|1028.27|1035.33|1032.93|1028.8|1026.4|0
1729085700000|2024-10-16 13:35:00|1030.46|1028.06|1027.77|1025.37|1032.01|1029.61|1027.77|1025.37|0
1729086000000|2024-10-16 13:40:00|1027.97|1025.57|1028.11|1025.71|1031.01|1028.61|1027.7|1025.3|0
1729086300000|2024-10-16 13:45:00|1028.32|1025.92|1029.76|1027.36|1031.21|1028.81|1027.28|1024.88|0
1729086600000|2024-10-16 13:50:00|1029.56|1027.16|1028.73|1026.33|1029.56|1027.16|1027.28|1024.88|0
1729086900000|2024-10-16 13:55:00|1028.93|1026.53|1028.73|1026.33|1029.55|1027.15|1027.9|1025.5|0
1729087200000|2024-10-16 14:00:00|1029.14|1026.74|1034.94|1032.54|1035.14|1032.74|1028.11|1025.71|0
1729087500000|2024-10-16 14:05:00|1035.14|1032.74|1039.39|1036.99|1039.39|1036.99|1033.9|1031.5|0
1729087800000|2024-10-16 14:10:00|1039.19|1036.79|1038.36|1035.96|1039.19|1036.79|1037.53|1035.13|0
1729088100000|2024-10-16 14:15:00|1038.15|1035.75|1037.81|1035.41|1039.6|1037.2|1037.32|1034.92|0
1729088400000|2024-10-16 14:20:00|1038.01|1035.61|1041.75|1039.35|1042.17|1039.77|1037.81|1035.41|0
1729088700000|2024-10-16 14:25:00|1041.96|1039.56|1042.58|1040.18|1044.87|1042.47|1041.75|1039.35|0
1729089000000|2024-10-16 14:30:00|1042.37|1039.97|1043.71|1041.31|1043.92|1041.52|1042.37|1039.97|0
1729089300000|2024-10-16 14:35:00|1043.92|1041.52|1036.86|1034.46|1043.92|1041.52|1036.03|1033.63|0
1729089600000|2024-10-16 14:40:00|1037.06|1034.66|1032.74|1030.34|1037.89|1035.49|1031.91|1029.51|0
1729089900000|2024-10-16 14:45:00|1033.15|1030.75|1034.39|1031.99|1034.81|1032.41|1032.11|1029.71|0
1729090200000|2024-10-16 14:50:00|1034.81|1032.41|1038.33|1035.93|1038.74|1036.34|1034.6|1032.2|0
1729090500000|2024-10-16 14:55:00|1038.54|1036.14|1036.55|1034.15|1039.38|1036.98|1035.31|1032.91|0
1729090800000|2024-10-16 15:00:00|1037.17|1034.77|1036.55|1034.15|1038|1035.6|1035.93|1033.53|0
1729091100000|2024-10-16 15:05:00|1036.76|1034.36|1035.93|1033.53|1037.17|1034.77|1033.85|1031.45|0
1729091400000|2024-10-16 15:10:00|1036.34|1033.94|1039.04|1036.64|1040.49|1038.09|1036.34|1033.94|0
1729091700000|2024-10-16 15:15:00|1039.25|1036.85|1039.97|1037.57|1041.11|1038.71|1039.04|1036.64|0
1729092000000|2024-10-16 15:20:00|1040.07|1037.67|1039.88|1037.48|1042.37|1039.97|1038.01|1035.61|0
1729092300000|2024-10-16 15:25:00|1040.09|1037.69|1041.33|1038.93|1041.33|1038.93|1038.84|1036.44|0
1729092600000|2024-10-16 15:30:00|1041.12|1038.72|1041.33|1038.93|1041.33|1038.93|1039.67|1037.27|0
1729092900000|2024-10-16 15:35:00|1041.12|1038.72|1041.74|1039.34|1043.2|1040.8|1039.25|1036.85|0
1729093200000|2024-10-16 15:40:00|1041.95|1039.55|1042.36|1039.96|1043.61|1041.21|1041.74|1039.34|0
1729093500000|2024-10-16 15:45:00|1042.16|1039.76|1038.84|1036.44|1042.16|1039.76|1037.8|1035.4|0
1729093800000|2024-10-16 15:50:00|1039.25|1036.85|1037.59|1035.19|1039.66|1037.26|1037.38|1034.98|0
1729094100000|2024-10-16 15:55:00|1037.38|1034.98|1038.21|1035.81|1039.04|1036.64|1036.55|1034.15|0
1729094400000|2024-10-16 16:00:00|1038|1035.6|1039.66|1037.26|1041.53|1039.13|1038|1035.6|0
1729094700000|2024-10-16 16:05:00|1039.87|1037.47|1041.94|1039.54|1042.98|1040.58|1038.83|1036.43|0
1729095000000|2024-10-16 16:10:00|1042.15|1039.75|1041.53|1039.13|1042.98|1040.58|1040.49|1038.09|0
1729095300000|2024-10-16 16:15:00|1041.73|1039.33|1041.52|1039.12|1041.94|1039.54|1039.66|1037.26|0
1729095600000|2024-10-16 16:20:00|1041.62|1039.22|1042.35|1039.95|1042.77|1040.37|1041.32|1038.92|0
1729095900000|2024-10-16 16:25:00|1042.56|1040.16|1042.98|1040.58|1044.22|1041.82|1042.56|1040.16|0
1729096200000|2024-10-16 16:30:00|1043.18|1040.78|1042.77|1040.37|1045.26|1042.86|1042.56|1040.16|0
1729096500000|2024-10-16 16:35:00|1042.56|1040.16|1044.01|1041.61|1044.22|1041.82|1041.94|1039.54|0
1729096800000|2024-10-16 16:40:00|1044.22|1041.82|1044.22|1041.82|1045.05|1042.65|1043.8|1041.4|0
1729097100000|2024-10-16 16:45:00|1044.01|1041.61|1042.76|1040.36|1044.63|1042.23|1042.76|1040.36|0
1729097400000|2024-10-16 16:50:00|1042.97|1040.57|1046.29|1043.89|1046.29|1043.89|1042.97|1040.57|0
1729097700000|2024-10-16 16:55:00|1046.5|1044.1|1047.84|1045.44|1047.84|1045.44|1046.18|1043.78|0
1729098000000|2024-10-16 17:00:00|1048.05|1045.65|1048.46|1046.06|1049.71|1047.31|1047.42|1045.02|0
1729098300000|2024-10-16 17:05:00|1048.25|1045.85|1046.59|1044.19|1048.67|1046.27|1046.17|1043.77|0
1729098600000|2024-10-16 17:10:00|1046.8|1044.4|1047.21|1044.81|1047.63|1045.23|1046.59|1044.19|0
1729098900000|2024-10-16 17:15:00|1047.42|1045.02|1044.92|1042.52|1048.67|1046.27|1044.3|1041.9|0
1729099200000|2024-10-16 17:20:00|1044.72|1042.32|1044.92|1042.52|1045.75|1043.35|1043.88|1041.48|0
1729099500000|2024-10-16 17:25:00|1045.55|1043.15|1045.96|1043.56|1047.83|1045.43|1045.44|1043.04|0
1729099800000|2024-10-16 17:30:00|1045.75|1043.35|1047.21|1044.81|1047.21|1044.81|1045.54|1043.14|0
1729100100000|2024-10-16 17:35:00|1047.41|1045.01|1045.96|1043.56|1047.41|1045.01|1045.75|1043.35|0
1729100400000|2024-10-16 17:40:00|1046.17|1043.77|1048.45|1046.05|1048.66|1046.26|1045.75|1043.35|0
1729100700000|2024-10-16 17:45:00|1048.66|1046.26|1048.87|1046.47|1049.91|1047.51|1048.03|1045.63|0
1729101000000|2024-10-16 17:50:00|1049.07|1046.67|1047.62|1045.22|1049.28|1046.88|1047.62|1045.22|0
1729101300000|2024-10-16 17:55:00|1047.83|1045.43|1049.9|1047.5|1050.32|1047.92|1047.83|1045.43|0
1729101600000|2024-10-16 18:00:00|1049.7|1047.3|1049.9|1047.5|1051.15|1048.75|1049.28|1046.88|0
1729101900000|2024-10-16 18:05:00|1049.7|1047.3|1050.11|1047.71|1050.53|1048.13|1048.86|1046.46|0
1729102200000|2024-10-16 18:10:00|1050.32|1047.92|1051.57|1049.17|1051.98|1049.58|1050.11|1047.71|0
1729102500000|2024-10-16 18:15:00|1051.36|1048.96|1052.19|1049.79|1052.61|1050.21|1051.15|1048.75|0
1729102800000|2024-10-16 18:20:00|1052.4|1050|1058.65|1056.25|1059.28|1056.88|1052.4|1050|0
1729103100000|2024-10-16 18:25:00|1058.44|1056.04|1058.96|1056.56|1058.96|1056.56|1056.25|1053.85|0
1729103400000|2024-10-16 18:30:00|1058.75|1056.35|1057.71|1055.31|1060.63|1058.23|1057.08|1054.68|0
1729103700000|2024-10-16 18:35:00|1058.13|1055.73|1056.87|1054.47|1058.33|1055.93|1056.25|1053.85|0
1729104000000|2024-10-16 18:40:00|1056.67|1054.27|1056.34|1053.94|1056.75|1054.35|1054.67|1052.27|0
1729104300000|2024-10-16 18:45:00|1056.55|1054.15|1056.96|1054.56|1057.59|1055.19|1055.71|1053.31|0
1729104600000|2024-10-16 18:50:00|1056.54|1054.14|1055.71|1053.31|1057.38|1054.98|1055.29|1052.89|0
1729104900000|2024-10-16 18:55:00|1055.92|1053.52|1055.92|1053.52|1056.96|1054.56|1055.5|1053.1|0
1729105200000|2024-10-16 19:00:00|1055.71|1053.31|1054.66|1052.26|1055.92|1053.52|1053.41|1051.01|0
1729105500000|2024-10-16 19:05:00|1054.46|1052.06|1055.91|1053.51|1055.91|1053.51|1054.24|1051.84|0
1729105800000|2024-10-16 19:10:00|1056.12|1053.72|1056.12|1053.72|1057.58|1055.18|1055.7|1053.3|0
1729106100000|2024-10-16 19:15:00|1055.91|1053.51|1056.53|1054.13|1057.58|1055.18|1055.7|1053.3|0
1729106400000|2024-10-16 19:20:00|1056.74|1054.34|1054.44|1052.04|1056.74|1054.34|1054.03|1051.63|0
1729106700000|2024-10-16 19:25:00|1054.24|1051.84|1055.28|1052.88|1055.9|1053.5|1054.23|1051.83|0
1729107000000|2024-10-16 19:30:00|1055.07|1052.67|1056.53|1054.13|1056.53|1054.13|1054.02|1051.62|0
1729107300000|2024-10-16 19:35:00|1056.32|1053.92|1055.48|1053.08|1056.32|1053.92|1055.07|1052.67|0
1729107600000|2024-10-16 19:40:00|1055.69|1053.29|1055.9|1053.5|1056.32|1053.92|1055.48|1053.08|0
1729107900000|2024-10-16 19:45:00|1055.69|1053.29|1055.27|1052.87|1055.9|1053.5|1054.44|1052.04|0
1729108200000|2024-10-16 19:50:00|1055.48|1053.08|1053.69|1051.29|1055.9|1053.5|1052.86|1050.46|0
1729108500000|2024-10-16 19:55:00|1053.9|1051.5|1054.53|1052.13|1054.73|1052.33|1052.23|1049.83|0
1729108800000|2024-10-16 20:00:00|1053.48|1051.08|1053.48|1051.08|1053.69|1051.29|1052.02|1049.62|0
1729109100000|2024-10-16 20:05:00|1053.69|1051.29|1052.85|1050.45|1053.69|1051.29|1052.64|1050.24|0
1729109400000|2024-10-16 20:10:00|1052.64|1050.24|1053.06|1050.66|1053.48|1051.08|1052.64|1050.24|0
1729109700000|2024-10-16 20:15:00|1053.16|1050.56|1051.91|1049.31|1053.16|1050.56|1051.49|1048.89|0
1729110000000|2024-10-16 20:20:00|1052.12|1049.52|1052.74|1050.14|1052.74|1050.14|1051.49|1048.89|0
1729110300000|2024-10-16 20:25:00|1052.84|1050.24|1053.37|1050.77|1053.37|1050.77|1052.74|1050.14|0
1729110600000|2024-10-16 20:30:00|1053.57|1050.97|1053.78|1051.18|1053.78|1051.18|1053.37|1050.77|0
1729110900000|2024-10-16 20:35:00|1053.99|1051.39|1053.36|1050.76|1053.99|1051.39|1053.36|1050.76|0
1729111200000|2024-10-16 20:40:00|1053.57|1050.97|1052.94|1050.34|1053.88|1051.28|1052.94|1050.34|0
1729111500000|2024-10-16 20:45:00|1052.74|1050.14|1052.94|1050.34|1053.36|1050.76|1052.53|1049.93|0
1729111800000|2024-10-16 20:50:00|1053.04|1050.44|1050.86|1048.26|1053.04|1050.44|1050.65|1048.05|0
1729112100000|2024-10-16 20:55:00|1051.06|1048.46|1051.16|1048.56|1052.11|1049.51|1050.65|1048.05|0
1729112400000|2024-10-16 21:00:00|1050.86|1048.26|1051.22|1048.62|1051.22|1048.62|1050.68|1048.08|0
1729112700000|2024-10-16 21:05:00|1051.29|1048.69|1051.25|1048.65|1051.29|1048.69|1051.16|1048.56|0
1729113000000|2024-10-16 21:10:00|1051.22|1048.62|1051.13|1048.53|1051.25|1048.65|1050.98|1048.38|0
1729113300000|2024-10-16 21:15:00|1051.25|1048.65|1051.25|1048.65|1051.31|1048.71|1051.19|1048.59|0
1729113600000|2024-10-16 21:20:00|1051.22|1048.62|1051.12|1048.52|1051.28|1048.68|1051.1|1048.5|0
1729113900000|2024-10-16 21:25:00|1051.16|1048.56|1051.28|1048.68|1051.28|1048.68|1051.12|1048.52|0
1729114200000|2024-10-16 21:30:00|1050.97|1048.37|1050.82|1048.22|1050.97|1048.37|1050.8|1048.2|0
1729114500000|2024-10-16 21:35:00|1050.94|1048.34|1051|1048.4|1051.12|1048.52|1050.82|1048.22|0
1729114800000|2024-10-16 21:40:00|1050.94|1048.34|1051.21|1048.61|1051.21|1048.61|1050.91|1048.31|0
1729115100000|2024-10-16 21:45:00|1051.24|1048.64|1050.88|1048.28|1051.34|1048.74|1050.88|1048.28|0
1729115400000|2024-10-16 21:50:00|1050.93|1048.33|1050.93|1048.33|1050.93|1048.33|1050.85|1048.25|0
1729115700000|2024-10-16 21:55:00|1050.97|1048.37|1050.96|1048.36|1050.97|1048.37|1050.91|1048.31|0
1729116000000|2024-10-16 22:00:00|1050.94|1048.34|1051.05|1048.45|1051.88|1049.28|1050.52|1047.92|0
1729116300000|2024-10-16 22:05:00|1050.84|1048.24|1049.38|1046.78|1051.05|1048.45|1049.38|1046.78|0
1729116600000|2024-10-16 22:10:00|1049.59|1046.99|1049.59|1046.99|1049.59|1046.99|1048.75|1046.15|0
1729116900000|2024-10-16 22:15:00|1049.69|1047.09|1049.58|1046.98|1050.42|1047.82|1049.38|1046.78|0
1729117200000|2024-10-16 22:20:00|1049.79|1047.19|1049.58|1046.98|1050|1047.4|1049.17|1046.57|0
1729117500000|2024-10-16 22:25:00|1049.37|1046.77|1049.58|1046.98|1049.79|1047.19|1049.17|1046.57|0
1729117800000|2024-10-16 22:30:00|1049.79|1047.19|1050|1047.4|1050.21|1047.61|1049.68|1047.08|0
1729118100000|2024-10-16 22:35:00|1049.79|1047.19|1049.79|1047.19|1049.79|1047.19|1048.54|1045.94|0
1729118400000|2024-10-16 22:40:00|1050|1047.4|1049.79|1047.19|1050|1047.4|1049.58|1046.98|0
1729118700000|2024-10-16 22:45:00|1049.99|1047.39|1049.58|1046.98|1050.41|1047.81|1049.37|1046.77|0
1729119000000|2024-10-16 22:50:00|1049.47|1046.87|1050.2|1047.6|1050.41|1047.81|1049.37|1046.77|0
1729119300000|2024-10-16 22:55:00|1050.41|1047.81|1049.99|1047.39|1050.62|1048.02|1049.99|1047.39|0
1729119600000|2024-10-16 23:00:00|1049.88|1047.28|1049.36|1046.76|1050.2|1047.6|1049.16|1046.56|0
1729119900000|2024-10-16 23:05:00|1049.16|1046.56|1048.74|1046.14|1049.16|1046.56|1048.32|1045.72|0
1729120200000|2024-10-16 23:10:00|1048.95|1046.35|1049.36|1046.76|1049.36|1046.76|1048.95|1046.35|0
1729120500000|2024-10-16 23:15:00|1049.15|1046.55|1048.73|1046.13|1049.36|1046.76|1048.53|1045.93|0
1729120800000|2024-10-16 23:20:00|1048.83|1046.23|1048.53|1045.93|1048.83|1046.23|1048.53|1045.93|0
1729121100000|2024-10-16 23:25:00|1048.73|1046.13|1048.73|1046.13|1048.94|1046.34|1048.52|1045.92|0
1729121400000|2024-10-16 23:30:00|1048.94|1046.34|1047.48|1044.88|1049.15|1046.55|1047.48|1044.88|0
1729121700000|2024-10-16 23:35:00|1047.37|1044.77|1047.48|1044.88|1047.9|1045.3|1047.06|1044.46|0
1729122000000|2024-10-16 23:40:00|1047.58|1044.98|1048.1|1045.5|1048.1|1045.5|1047.48|1044.88|0
1729122300000|2024-10-16 23:45:00|1048.2|1045.6|1047.27|1044.67|1048.31|1045.71|1047.06|1044.46|0
1729122600000|2024-10-16 23:50:00|1047.48|1044.88|1047.68|1045.08|1047.69|1045.09|1047.27|1044.67|0
1729122900000|2024-10-16 23:55:00|1047.48|1044.88|1047.27|1044.67|1047.48|1044.88|1046.85|1044.25|0
1729123200000|2024-10-17 00:00:00|1046.85|1044.25|1046.43|1043.83|1047.27|1044.67|1045.6|1043|0
1729123500000|2024-10-17 00:05:00|1046.53|1043.93|1045.18|1042.58|1046.64|1044.04|1045.18|1042.58|0
1729123800000|2024-10-17 00:10:00|1044.77|1042.17|1044.35|1041.75|1045.39|1042.79|1043.1|1040.5|0
1729124100000|2024-10-17 00:15:00|1044.14|1041.54|1045.18|1042.58|1045.18|1042.58|1042.47|1039.87|0
1729124400000|2024-10-17 00:20:00|1044.97|1042.37|1045.18|1042.58|1045.39|1042.79|1044.97|1042.37|0
1729124700000|2024-10-17 00:25:00|1045.39|1042.79|1047.05|1044.45|1047.05|1044.45|1045.39|1042.79|0
1729125000000|2024-10-17 00:30:00|1046.95|1044.55|1046.95|1044.55|1048.83|1046.43|1046.32|1043.92|0
1729125300000|2024-10-17 00:35:00|1046.84|1044.44|1047.16|1044.76|1047.16|1044.76|1046.53|1044.13|0
1729125600000|2024-10-17 00:40:00|1046.95|1044.55|1047.36|1044.96|1047.78|1045.38|1046.74|1044.34|0
1729125900000|2024-10-17 00:45:00|1047.25|1044.85|1046.74|1044.34|1047.36|1044.96|1046.53|1044.13|0
1729126200000|2024-10-17 00:50:00|1046.84|1044.44|1046.63|1044.23|1046.94|1044.54|1046.32|1043.92|0
1729126500000|2024-10-17 00:55:00|1046.74|1044.34|1046.94|1044.54|1047.15|1044.75|1046.32|1043.92|0
1729126800000|2024-10-17 01:00:00|1047.15|1044.75|1046.94|1044.54|1047.15|1044.75|1046.53|1044.13|0
1729127100000|2024-10-17 01:05:00|1046.83|1044.43|1047.57|1045.17|1047.57|1045.17|1046.52|1044.12|0
1729127400000|2024-10-17 01:10:00|1047.56|1045.16|1047.36|1044.96|1048.61|1046.21|1047.15|1044.75|0
1729127700000|2024-10-17 01:15:00|1047.15|1044.75|1045.48|1043.08|1047.36|1044.96|1045.48|1043.08|0
1729128000000|2024-10-17 01:20:00|1045.69|1043.29|1045.69|1043.29|1045.9|1043.5|1045.06|1042.66|0
1729128300000|2024-10-17 01:25:00|1045.48|1043.08|1044.85|1042.45|1045.48|1043.08|1044.85|1042.45|0
1729128600000|2024-10-17 01:30:00|1045.06|1042.66|1045.06|1042.66|1045.27|1042.87|1044.02|1041.62|0
1729128900000|2024-10-17 01:35:00|1044.95|1042.55|1045.47|1043.07|1045.89|1043.49|1044.95|1042.55|0
1729129200000|2024-10-17 01:40:00|1045.16|1042.76|1045.68|1043.28|1045.89|1043.49|1045.06|1042.66|0
1729129500000|2024-10-17 01:45:00|1045.89|1043.49|1046.1|1043.7|1046.1|1043.7|1045.26|1042.86|0
1729129800000|2024-10-17 01:50:00|1045.89|1043.49|1046.1|1043.7|1046.1|1043.7|1045.47|1043.07|0
1729130100000|2024-10-17 01:55:00|1045.99|1043.59|1046.72|1044.32|1046.72|1044.32|1045.68|1043.28|0
1729130400000|2024-10-17 02:00:00|1046.61|1044.21|1047.34|1044.94|1047.55|1045.15|1046.3|1043.9|0
1729130700000|2024-10-17 02:05:00|1047.55|1045.15|1046.92|1044.52|1047.55|1045.15|1046.3|1043.9|0
1729131000000|2024-10-17 02:10:00|1047.13|1044.73|1046.51|1044.11|1047.13|1044.73|1046.09|1043.69|0
1729131300000|2024-10-17 02:15:00|1046.61|1044.21|1046.09|1043.69|1046.71|1044.31|1045.56|1043.16|0
1729131600000|2024-10-17 02:20:00|1046.3|1043.9|1047.13|1044.73|1047.55|1045.15|1045.98|1043.58|0
1729131900000|2024-10-17 02:25:00|1046.92|1044.52|1046.09|1043.69|1047.13|1044.73|1045.67|1043.27|0
1729132200000|2024-10-17 02:30:00|1046.29|1043.89|1046.29|1043.89|1046.5|1044.1|1045.88|1043.48|0
1729132500000|2024-10-17 02:35:00|1046.09|1043.69|1044.83|1042.43|1046.29|1043.89|1044.83|1042.43|0
1729132800000|2024-10-17 02:40:00|1044.73|1042.33|1043.58|1041.18|1044.83|1042.43|1041.09|1038.69|0
1729133100000|2024-10-17 02:45:00|1043.79|1041.39|1044.42|1042.02|1044.83|1042.43|1043.38|1040.98|0
1729133400000|2024-10-17 02:50:00|1044.21|1041.81|1043.79|1041.39|1044.42|1042.02|1043.58|1041.18|0
1729133700000|2024-10-17 02:55:00|1043.68|1041.28|1044.41|1042.01|1044.62|1042.22|1043.58|1041.18|0
1729134000000|2024-10-17 03:00:00|1044.21|1041.81|1045.24|1042.84|1045.35|1042.95|1044.21|1041.81|0
1729134300000|2024-10-17 03:05:00|1045.45|1043.05|1045.45|1043.05|1045.45|1043.05|1044.83|1042.43|0
1729134600000|2024-10-17 03:10:00|1045.55|1043.15|1043.99|1041.59|1045.66|1043.26|1043.99|1041.59|0
1729134900000|2024-10-17 03:15:00|1044.2|1041.8|1044.41|1042.01|1044.62|1042.22|1044.2|1041.8|0
1729135200000|2024-10-17 03:20:00|1044.62|1042.22|1043.78|1041.38|1044.82|1042.42|1043.78|1041.38|0
1729135500000|2024-10-17 03:25:00|1043.99|1041.59|1044.2|1041.8|1044.41|1042.01|1043.57|1041.17|0
1729135800000|2024-10-17 03:30:00|1044.09|1041.69|1043.16|1040.76|1044.2|1041.8|1043.16|1040.76|0
1729136100000|2024-10-17 03:35:00|1043.36|1040.96|1044.19|1041.79|1044.2|1041.8|1043.16|1040.76|0
1729136400000|2024-10-17 03:40:00|1044.4|1042|1043.78|1041.38|1044.61|1042.21|1043.57|1041.17|0
1729136700000|2024-10-17 03:45:00|1043.67|1041.27|1043.36|1040.96|1043.99|1041.59|1043.36|1040.96|0
1729137000000|2024-10-17 03:50:00|1043.57|1041.17|1043.36|1040.96|1043.78|1041.38|1042.94|1040.54|0
1729137300000|2024-10-17 03:55:00|1043.15|1040.75|1043.36|1040.96|1043.57|1041.17|1043.04|1040.64|0
1729137600000|2024-10-17 04:00:00|1043.25|1040.85|1043.15|1040.75|1043.56|1041.16|1043.15|1040.75|0
1729137900000|2024-10-17 04:05:00|1043.04|1040.64|1042.52|1040.12|1043.15|1040.75|1042.52|1040.12|0
1729138200000|2024-10-17 04:10:00|1042.31|1039.91|1042.73|1040.33|1042.73|1040.33|1041.69|1039.29|0
1729138500000|2024-10-17 04:15:00|1042.52|1040.12|1042.73|1040.33|1042.73|1040.33|1042.31|1039.91|0
1729138800000|2024-10-17 04:20:00|1042.94|1040.54|1042.52|1040.12|1043.14|1040.74|1042.31|1039.91|0
1729139100000|2024-10-17 04:25:00|1042.41|1040.01|1042.52|1040.12|1042.73|1040.33|1042.1|1039.7|0
1729139400000|2024-10-17 04:30:00|1042.73|1040.33|1042.52|1040.12|1042.93|1040.53|1042.1|1039.7|0
1729139700000|2024-10-17 04:35:00|1042.72|1040.32|1042.31|1039.91|1042.72|1040.32|1042.31|1039.91|0
1729140000000|2024-10-17 04:40:00|1042.1|1039.7|1042.72|1040.32|1042.72|1040.32|1042.1|1039.7|0
1729140300000|2024-10-17 04:45:00|1042.93|1040.53|1042.72|1040.32|1043.35|1040.95|1042.72|1040.32|0
1729140600000|2024-10-17 04:50:00|1042.61|1040.21|1042.51|1040.11|1042.61|1040.21|1041.89|1039.49|0
1729140900000|2024-10-17 04:55:00|1042.72|1040.32|1042.72|1040.32|1042.72|1040.32|1042.51|1040.11|0
1729141200000|2024-10-17 05:00:00|1042.51|1040.11|1042.92|1040.52|1043.13|1040.73|1042.09|1039.69|0
1729141500000|2024-10-17 05:05:00|1042.82|1040.42|1043.76|1041.36|1043.96|1041.56|1042.82|1040.42|0
1729141800000|2024-10-17 05:10:00|1044.17|1041.77|1044.38|1041.98|1044.38|1041.98|1043.55|1041.15|0
1729142100000|2024-10-17 05:15:00|1044.17|1041.77|1045|1042.6|1045.31|1042.91|1044.17|1041.77|0
1729142400000|2024-10-17 05:20:00|1045.21|1042.81|1045.21|1042.81|1045.83|1043.43|1045|1042.6|0
1729142700000|2024-10-17 05:25:00|1045|1042.6|1044.17|1041.77|1045.21|1042.81|1044.17|1041.77|0
1729143000000|2024-10-17 05:30:00|1043.96|1041.56|1047.5|1045.1|1047.5|1045.1|1043.96|1041.56|0
1729143300000|2024-10-17 05:35:00|1047.29|1044.89|1048.95|1046.55|1048.96|1046.56|1047.29|1044.89|0
1729143600000|2024-10-17 05:40:00|1048.75|1046.35|1048.33|1045.93|1048.75|1046.35|1047.7|1045.3|0
1729143900000|2024-10-17 05:45:00|1048.54|1046.14|1048.84|1046.44|1049.16|1046.76|1048.33|1045.93|0
1729144200000|2024-10-17 05:50:00|1048.95|1046.55|1048.74|1046.34|1049.16|1046.76|1048.12|1045.72|0
1729144500000|2024-10-17 05:55:00|1048.95|1046.55|1048.53|1046.13|1049.37|1046.97|1048.53|1046.13|0
1729144800000|2024-10-17 06:00:00|1048.95|1046.55|1048.32|1045.92|1049.78|1047.38|1047.91|1045.51|0
1729145100000|2024-10-17 06:05:00|1048.53|1046.13|1050.82|1048.42|1051.45|1049.05|1047.91|1045.51|0
1729145400000|2024-10-17 06:10:00|1050.72|1048.32|1052.91|1050.51|1053.54|1051.14|1050.72|1048.32|0
1729145700000|2024-10-17 06:15:00|1052.59|1050.19|1053.74|1051.34|1053.74|1051.34|1052.59|1050.19|0
1729146000000|2024-10-17 06:20:00|1053.95|1051.55|1052.91|1050.51|1054.79|1052.39|1052.49|1050.09|0
1729146300000|2024-10-17 06:25:00|1053.11|1050.71|1053.74|1051.34|1054.26|1051.86|1052.91|1050.51|0
1729146600000|2024-10-17 06:30:00|1053.95|1051.55|1055.41|1053.01|1055.41|1053.01|1053.95|1051.55|0
1729146900000|2024-10-17 06:35:00|1055.2|1052.8|1059.17|1056.77|1060.42|1058.02|1054.99|1052.59|0
1729147200000|2024-10-17 06:40:00|1059.06|1056.66|1059.17|1056.77|1060.21|1057.81|1058.75|1056.35|0
1729147500000|2024-10-17 06:45:00|1059.27|1056.87|1060.21|1057.81|1060.63|1058.23|1058.33|1055.93|0
1729147800000|2024-10-17 06:50:00|1060.42|1058.02|1058.42|1056.02|1060.84|1058.44|1058.42|1056.02|0
1729148100000|2024-10-17 06:55:00|1058.63|1056.23|1058.73|1056.33|1059.26|1056.86|1056.75|1054.35|0
1729148400000|2024-10-17 07:00:00|1058.52|1056.12|1058.84|1056.44|1060.3|1057.9|1058.21|1055.81|0
1729148700000|2024-10-17 07:05:00|1059.05|1056.65|1057.89|1055.49|1059.47|1057.07|1057.37|1054.97|0
1729149000000|2024-10-17 07:10:00|1058.1|1055.7|1057.58|1055.18|1059.46|1057.06|1057.58|1055.18|0
1729149300000|2024-10-17 07:15:00|1057.37|1054.97|1058.42|1056.02|1059.35|1056.95|1057.37|1054.97|0
1729149600000|2024-10-17 07:20:00|1058.84|1056.44|1058|1055.6|1059.35|1056.95|1057.89|1055.49|0
1729149900000|2024-10-17 07:25:00|1057.79|1055.39|1059.25|1056.85|1059.88|1057.48|1057.37|1054.97|0
1729150200000|2024-10-17 07:30:00|1059.46|1057.06|1062.18|1059.78|1063.22|1060.82|1059.46|1057.06|0
1729150500000|2024-10-17 07:35:00|1062.39|1059.99|1064.27|1061.87|1064.27|1061.87|1062.39|1059.99|0
1729150800000|2024-10-17 07:40:00|1064.06|1061.66|1062.59|1060.19|1064.06|1061.66|1061.76|1059.36|0
1729151100000|2024-10-17 07:45:00|1062.38|1059.98|1061.96|1059.56|1062.59|1060.19|1060.92|1058.52|0
1729151400000|2024-10-17 07:50:00|1062.17|1059.77|1061.55|1059.15|1062.38|1059.98|1061.13|1058.73|0
1729151700000|2024-10-17 07:55:00|1061.34|1058.94|1063.01|1060.61|1063.11|1060.71|1060.92|1058.52|0
1729152000000|2024-10-17 08:00:00|1063.22|1060.82|1064.89|1062.49|1065.73|1063.33|1063.22|1060.82|0
1729152300000|2024-10-17 08:05:00|1065.1|1062.7|1064.68|1062.28|1065.31|1062.91|1062.38|1059.98|0
1729152600000|2024-10-17 08:10:00|1064.89|1062.49|1064.89|1062.49|1065.31|1062.91|1064.05|1061.65|0
1729152900000|2024-10-17 08:15:00|1064.68|1062.28|1065.93|1063.53|1066.98|1064.58|1064.68|1062.28|0
1729153200000|2024-10-17 08:20:00|1066.14|1063.74|1066.98|1064.58|1067.4|1065|1066.03|1063.63|0
1729153500000|2024-10-17 08:25:00|1067.19|1064.79|1068.86|1066.46|1068.86|1066.46|1066.35|1063.95|0
1729153800000|2024-10-17 08:30:00|1069.07|1066.67|1069.28|1066.88|1070.54|1068.14|1068.86|1066.46|0
1729154100000|2024-10-17 08:35:00|1069.49|1067.09|1068.65|1066.25|1069.91|1067.51|1068.44|1066.04|0
1729154400000|2024-10-17 08:40:00|1068.86|1066.46|1068.86|1066.46|1069.07|1066.67|1068.23|1065.83|0
1729154700000|2024-10-17 08:45:00|1068.75|1066.35|1070.11|1067.71|1070.32|1067.92|1068.65|1066.25|0
1729155000000|2024-10-17 08:50:00|1069.9|1067.5|1071.58|1069.18|1071.79|1069.39|1069.69|1067.29|0
1729155300000|2024-10-17 08:55:00|1071.79|1069.39|1071.79|1069.39|1072.21|1069.81|1070.74|1068.34|0
1729155600000|2024-10-17 09:00:00|1072|1069.6|1072.51|1070.11|1073.24|1070.84|1071.79|1069.39|0
1729155900000|2024-10-17 09:05:00|1072.3|1069.9|1073.14|1070.74|1074.18|1071.78|1072.09|1069.69|0
1729156200000|2024-10-17 09:10:00|1072.93|1070.53|1071.67|1069.27|1073.55|1071.15|1071.67|1069.27|0
1729156500000|2024-10-17 09:15:00|1071.88|1069.48|1072.5|1070.1|1073.23|1070.83|1071.46|1069.06|0
1729156800000|2024-10-17 09:20:00|1072.71|1070.31|1072.5|1070.1|1073.34|1070.94|1072.29|1069.89|0
1729157100000|2024-10-17 09:25:00|1072.6|1070.2|1072.5|1070.1|1072.92|1070.52|1071.66|1069.26|0
1729157400000|2024-10-17 09:30:00|1072.29|1069.89|1070.19|1067.79|1072.29|1069.89|1070.19|1067.79|0
1729157700000|2024-10-17 09:35:00|1070.3|1067.9|1073.34|1070.94|1073.34|1070.94|1070.3|1067.9|0
1729158000000|2024-10-17 09:40:00|1073.55|1071.15|1073.34|1070.94|1073.76|1071.36|1072.71|1070.31|0
1729158300000|2024-10-17 09:45:00|1073.23|1070.83|1073.96|1071.56|1074.8|1072.4|1073.13|1070.73|0
1729158600000|2024-10-17 09:50:00|1074.17|1071.77|1075.22|1072.82|1075.22|1072.82|1074.17|1071.77|0
1729158900000|2024-10-17 09:55:00|1075.01|1072.61|1074.38|1071.98|1075.01|1072.61|1073.54|1071.14|0
1729159200000|2024-10-17 10:00:00|1073.75|1071.35|1074.48|1072.08|1074.8|1072.4|1073.75|1071.35|0
1729159500000|2024-10-17 10:05:00|1074.38|1071.98|1074.8|1072.4|1075.01|1072.61|1074.17|1071.77|0
1729159800000|2024-10-17 10:10:00|1074.59|1072.19|1075.64|1073.24|1076.06|1073.66|1074.38|1071.98|0
1729160100000|2024-10-17 10:15:00|1075.43|1073.03|1075.22|1072.82|1075.85|1073.45|1074.8|1072.4|0
1729160400000|2024-10-17 10:20:00|1075.43|1073.03|1075.42|1073.02|1075.64|1073.24|1074.59|1072.19|0
1729160700000|2024-10-17 10:25:00|1075.21|1072.81|1075.21|1072.81|1075.63|1073.23|1074.79|1072.39|0
1729161000000|2024-10-17 10:30:00|1075.42|1073.02|1073.53|1071.13|1075.63|1073.23|1073.32|1070.92|0
1729161300000|2024-10-17 10:35:00|1073.32|1070.92|1073.53|1071.13|1073.74|1071.34|1073.11|1070.71|0
1729161600000|2024-10-17 10:40:00|1073.63|1071.23|1074.16|1071.76|1074.58|1072.18|1073.53|1071.13|0
1729161900000|2024-10-17 10:45:00|1074.37|1071.97|1074.58|1072.18|1075|1072.6|1073.95|1071.55|0
1729162200000|2024-10-17 10:50:00|1074.68|1072.28|1075.94|1073.54|1076.05|1073.65|1074.58|1072.18|0
1729162500000|2024-10-17 10:55:00|1075.84|1073.44|1077.09|1074.69|1077.52|1075.12|1075.84|1073.44|0
1729162800000|2024-10-17 11:00:00|1076.68|1074.28|1074.58|1072.18|1076.89|1074.49|1074.16|1071.76|0
1729163100000|2024-10-17 11:05:00|1074.68|1072.28|1074.57|1072.17|1076.04|1073.64|1074.15|1071.75|0
1729163400000|2024-10-17 11:10:00|1074.36|1071.96|1075.2|1072.8|1075.41|1073.01|1074.36|1071.96|0
1729163700000|2024-10-17 11:15:00|1075.41|1073.01|1075.2|1072.8|1075.83|1073.43|1074.57|1072.17|0
1729164000000|2024-10-17 11:20:00|1074.99|1072.59|1075.2|1072.8|1075.41|1073.01|1074.57|1072.17|0
1729164300000|2024-10-17 11:25:00|1074.99|1072.59|1075.41|1073.01|1076.04|1073.64|1074.36|1071.96|0
1729164600000|2024-10-17 11:30:00|1075.2|1072.8|1075.83|1073.43|1076.46|1074.06|1075.2|1072.8|0
1729164900000|2024-10-17 11:35:00|1075.62|1073.22|1076.04|1073.64|1076.04|1073.64|1074.57|1072.17|0
1729165200000|2024-10-17 11:40:00|1075.2|1072.8|1073.94|1071.54|1075.41|1073.01|1073.94|1071.54|0
1729165500000|2024-10-17 11:45:00|1074.15|1071.75|1073.93|1071.53|1074.57|1072.17|1073.73|1071.33|0
1729165800000|2024-10-17 11:50:00|1073.73|1071.33|1074.14|1071.74|1074.14|1071.74|1073.52|1071.12|0
1729166100000|2024-10-17 11:55:00|1074.35|1071.95|1074.56|1072.16|1074.77|1072.37|1074.14|1071.74|0
1729166400000|2024-10-17 12:00:00|1074.35|1071.95|1075.19|1072.79|1075.82|1073.42|1074.14|1071.74|0
1729166700000|2024-10-17 12:05:00|1075.08|1072.68|1075.61|1073.21|1076.03|1073.63|1074.77|1072.37|0
1729167000000|2024-10-17 12:10:00|1075.71|1073.31|1078.02|1075.62|1078.97|1076.57|1075.61|1073.21|0
1729167300000|2024-10-17 12:15:00|1077.92|1075.52|1078.76|1076.36|1080.23|1077.83|1077.92|1075.52|0
1729167600000|2024-10-17 12:20:00|1078.34|1075.94|1077.91|1075.51|1078.75|1076.35|1077.7|1075.3|0
1729167900000|2024-10-17 12:25:00|1077.7|1075.3|1076.33|1073.93|1077.7|1075.3|1075.39|1072.99|0
1729168200000|2024-10-17 12:30:00|1078.22|1075.82|1078.12|1075.72|1080.64|1078.24|1075.91|1073.51|0
1729168500000|2024-10-17 12:35:00|1078.33|1075.93|1081.69|1079.29|1081.9|1079.5|1077.7|1075.3|0
1729168800000|2024-10-17 12:40:00|1081.9|1079.5|1077.07|1074.67|1081.9|1079.5|1076.65|1074.25|0
1729169100000|2024-10-17 12:45:00|1076.86|1074.46|1078.54|1076.14|1078.96|1076.56|1075.6|1073.2|0
1729169400000|2024-10-17 12:50:00|1078.75|1076.35|1079.59|1077.19|1079.8|1077.4|1078.33|1075.93|0
1729169700000|2024-10-17 12:55:00|1079.8|1077.4|1081.48|1079.08|1081.48|1079.08|1078.75|1076.35|0
1729170000000|2024-10-17 13:00:00|1081.69|1079.29|1082.53|1080.13|1083.58|1081.18|1081.06|1078.66|0
1729170300000|2024-10-17 13:05:00|1082.74|1080.34|1086.73|1084.33|1087.37|1084.97|1082.53|1080.13|0
1729170600000|2024-10-17 13:10:00|1086.52|1084.12|1085.33|1082.93|1088.17|1085.77|1085.33|1082.93|0
1729170900000|2024-10-17 13:15:00|1085.54|1083.14|1086.38|1083.98|1086.81|1084.41|1084.91|1082.51|0
1729171200000|2024-10-17 13:20:00|1086.17|1083.77|1084.7|1082.3|1086.38|1083.98|1084.7|1082.3|0
1729171500000|2024-10-17 13:25:00|1084.49|1082.09|1085.54|1083.14|1085.96|1083.56|1083.65|1081.25|0
1729171800000|2024-10-17 13:30:00|1086.38|1083.98|1075.9|1073.5|1086.8|1084.4|1074.01|1071.61|0
1729172100000|2024-10-17 13:35:00|1075.48|1073.08|1067.54|1065.14|1075.48|1073.08|1062.92|1060.52|0
1729172400000|2024-10-17 13:40:00|1067.12|1064.72|1071.31|1068.91|1073.61|1071.21|1066.91|1064.51|0
1729172700000|2024-10-17 13:45:00|1071.1|1068.7|1071.72|1069.32|1073.4|1071|1070.68|1068.28|0
1729173000000|2024-10-17 13:50:00|1071.93|1069.53|1073.4|1071|1076.75|1074.35|1071.93|1069.53|0
1729173300000|2024-10-17 13:55:00|1073.61|1071.21|1068.89|1066.49|1073.82|1071.42|1066.91|1064.51|0
1729173600000|2024-10-17 14:00:00|1070.46|1068.06|1061.77|1059.37|1070.77|1068.37|1061.36|1058.96|0
1729173900000|2024-10-17 14:05:00|1062.19|1059.79|1061.14|1058.74|1063.03|1060.63|1058.85|1056.45|0
1729174200000|2024-10-17 14:10:00|1060.73|1058.33|1064.7|1062.3|1065.12|1062.72|1060.1|1057.7|0
1729174500000|2024-10-17 14:15:00|1064.49|1062.09|1065.32|1062.92|1066.37|1063.97|1062.19|1059.79|0
1729174800000|2024-10-17 14:20:00|1065.53|1063.13|1071.61|1069.21|1071.61|1069.21|1064.49|1062.09|0
1729175100000|2024-10-17 14:25:00|1071.4|1069|1067.83|1065.43|1071.4|1069|1061.14|1058.74|0
1729175400000|2024-10-17 14:30:00|1067.41|1065.01|1067.2|1064.8|1068.67|1066.27|1064.9|1062.5|0
1729175700000|2024-10-17 14:35:00|1066.58|1064.18|1064.06|1061.66|1066.79|1064.39|1060.72|1058.32|0
1729176000000|2024-10-17 14:40:00|1063.86|1061.46|1061.97|1059.57|1067.2|1064.8|1059.88|1057.48|0
1729176300000|2024-10-17 14:45:00|1062.18|1059.78|1062.81|1060.41|1063.85|1061.45|1060.72|1058.32|0
1729176600000|2024-10-17 14:50:00|1062.6|1060.2|1061.34|1058.94|1062.6|1060.2|1059.67|1057.27|0
1729176900000|2024-10-17 14:55:00|1061.55|1059.15|1060.92|1058.52|1064.06|1061.66|1060.51|1058.11|0
1729177200000|2024-10-17 15:00:00|1061.34|1058.94|1054.77|1052.37|1061.76|1059.36|1054.77|1052.37|0
1729177500000|2024-10-17 15:05:00|1054.56|1052.16|1062.08|1059.68|1062.92|1060.52|1054.56|1052.16|0
1729177800000|2024-10-17 15:10:00|1061.87|1059.47|1064.59|1062.19|1064.8|1062.4|1061.66|1059.26|0
1729178100000|2024-10-17 15:15:00|1064.38|1061.98|1063.73|1061.33|1067.52|1065.12|1063.11|1060.71|0
1729178400000|2024-10-17 15:20:00|1063.32|1060.92|1064.78|1062.38|1065.2|1062.8|1062.69|1060.29|0
1729178700000|2024-10-17 15:25:00|1064.99|1062.59|1068.13|1065.73|1068.34|1065.94|1064.99|1062.59|0
1729179000000|2024-10-17 15:30:00|1068.34|1065.94|1069.48|1067.08|1070.22|1067.82|1066.97|1064.57|0
1729179300000|2024-10-17 15:35:00|1069.27|1066.87|1070.11|1067.71|1070.95|1068.55|1066.97|1064.57|0
1729179600000|2024-10-17 15:40:00|1070.32|1067.92|1069.06|1066.66|1070.95|1068.55|1069.06|1066.66|0
1729179900000|2024-10-17 15:45:00|1069.27|1066.87|1068.22|1065.82|1069.69|1067.29|1068.01|1065.61|0
1729180200000|2024-10-17 15:50:00|1068.43|1066.03|1069.69|1067.29|1069.9|1067.5|1068.01|1065.61|0
1729180500000|2024-10-17 15:55:00|1069.48|1067.08|1074.09|1071.69|1074.09|1071.69|1069.27|1066.87|0
1729180800000|2024-10-17 16:00:00|1073.88|1071.48|1073.25|1070.85|1076.19|1073.79|1072.62|1070.22|0
1729181100000|2024-10-17 16:05:00|1073.46|1071.06|1071.78|1069.38|1074.72|1072.32|1071.15|1068.75|0
1729181400000|2024-10-17 16:10:00|1071.99|1069.59|1070.73|1068.33|1072.41|1070.01|1069.68|1067.28|0
1729181700000|2024-10-17 16:15:00|1070.52|1068.12|1071.15|1068.75|1071.99|1069.59|1070.31|1067.91|0
1729182000000|2024-10-17 16:20:00|1071.36|1068.96|1071.36|1068.96|1071.78|1069.38|1069.47|1067.07|0
1729182300000|2024-10-17 16:25:00|1071.15|1068.75|1070.31|1067.91|1071.36|1068.96|1069.47|1067.07|0
1729182600000|2024-10-17 16:30:00|1070.1|1067.7|1067.16|1064.76|1070.1|1067.7|1065.7|1063.3|0
1729182900000|2024-10-17 16:35:00|1066.95|1064.55|1069.89|1067.49|1070.51|1068.11|1066.95|1064.55|0
1729183200000|2024-10-17 16:40:00|1070.09|1067.69|1072.19|1069.79|1072.4|1070|1070.09|1067.69|0
1729183500000|2024-10-17 16:45:00|1071.98|1069.58|1071.56|1069.16|1071.98|1069.58|1070.93|1068.53|0
1729183800000|2024-10-17 16:50:00|1071.77|1069.37|1073.13|1070.73|1073.34|1070.94|1071.25|1068.85|0
1729184100000|2024-10-17 16:55:00|1073.34|1070.94|1071.87|1069.47|1073.97|1071.57|1069.77|1067.37|0
1729184400000|2024-10-17 17:00:00|1072.08|1069.68|1073.76|1071.36|1074.39|1071.99|1071.03|1068.63|0
1729184700000|2024-10-17 17:05:00|1073.55|1071.15|1072.71|1070.31|1073.97|1071.57|1071.24|1068.84|0
1729185000000|2024-10-17 17:10:00|1072.92|1070.52|1073.34|1070.94|1073.44|1071.04|1072.08|1069.68|0
1729185300000|2024-10-17 17:15:00|1073.13|1070.73|1071.45|1069.05|1073.55|1071.15|1071.24|1068.84|0
1729185600000|2024-10-17 17:20:00|1071.66|1069.26|1070.19|1067.79|1072.5|1070.1|1069.77|1067.37|0
1729185900000|2024-10-17 17:25:00|1069.98|1067.58|1070.4|1068|1070.82|1068.42|1069.56|1067.16|0
1729186200000|2024-10-17 17:30:00|1070.61|1068.21|1069.77|1067.37|1071.03|1068.63|1069.56|1067.16|0
1729186500000|2024-10-17 17:35:00|1069.98|1067.58|1071.02|1068.62|1071.44|1069.04|1069.77|1067.37|0
1729186800000|2024-10-17 17:40:00|1071.23|1068.83|1073.75|1071.35|1073.75|1071.35|1071.02|1068.62|0
1729187100000|2024-10-17 17:45:00|1073.64|1071.24|1073.75|1071.35|1074.06|1071.66|1073.12|1070.72|0
1729187400000|2024-10-17 17:50:00|1073.96|1071.56|1072.91|1070.51|1074.17|1071.77|1072.07|1069.67|0
1729187700000|2024-10-17 17:55:00|1072.7|1070.3|1071.65|1069.25|1072.91|1070.51|1071.02|1068.62|0
1729188000000|2024-10-17 18:00:00|1071.44|1069.04|1064.73|1062.33|1072.07|1069.67|1064.73|1062.33|0
1729188300000|2024-10-17 18:05:00|1064.94|1062.54|1059.07|1056.67|1065.15|1062.75|1058.65|1056.25|0
1729188600000|2024-10-17 18:10:00|1058.45|1056.05|1061.58|1059.18|1062|1059.6|1056.56|1054.16|0
1729188900000|2024-10-17 18:15:00|1061.37|1058.97|1056.77|1054.37|1061.58|1059.18|1056.56|1054.16|0
1729189200000|2024-10-17 18:20:00|1056.98|1054.58|1057.19|1054.79|1057.81|1055.41|1055.93|1053.53|0
1729189500000|2024-10-17 18:25:00|1057.4|1055|1057.19|1054.79|1059.91|1057.51|1056.77|1054.37|0
1729189800000|2024-10-17 18:30:00|1056.77|1054.37|1057.81|1055.41|1058.44|1056.04|1056.14|1053.74|0
1729190100000|2024-10-17 18:35:00|1057.6|1055.2|1059.07|1056.67|1059.07|1056.67|1055.3|1052.9|0
1729190400000|2024-10-17 18:40:00|1058.86|1056.46|1058.23|1055.83|1059.27|1056.87|1056.14|1053.74|0
1729190700000|2024-10-17 18:45:00|1058.02|1055.62|1059.27|1056.87|1060.95|1058.55|1057.18|1054.78|0
1729191000000|2024-10-17 18:50:00|1059.06|1056.66|1061.15|1058.75|1061.99|1059.59|1059.06|1056.66|0
1729191300000|2024-10-17 18:55:00|1060.94|1058.54|1062.83|1060.43|1062.83|1060.43|1060.11|1057.71|0
1729191600000|2024-10-17 19:00:00|1063.04|1060.64|1058.64|1056.24|1063.25|1060.85|1058.43|1056.03|0
1729191900000|2024-10-17 19:05:00|1058.43|1056.03|1061.15|1058.75|1061.15|1058.75|1058.43|1056.03|0
1729192200000|2024-10-17 19:10:00|1060.94|1058.54|1062.41|1060.01|1063.03|1060.63|1060.73|1058.33|0
1729192500000|2024-10-17 19:15:00|1062.2|1059.8|1059.16|1056.76|1063.03|1060.63|1058.95|1056.55|0
1729192800000|2024-10-17 19:20:00|1058.74|1056.34|1058.11|1055.71|1058.95|1056.55|1056.65|1054.25|0
1729193100000|2024-10-17 19:25:00|1057.91|1055.51|1055.39|1052.99|1057.91|1055.51|1055.28|1052.88|0
1729193400000|2024-10-17 19:30:00|1055.18|1052.78|1055.81|1053.41|1056.44|1054.04|1053.72|1051.32|0
1729193700000|2024-10-17 19:35:00|1056.02|1053.62|1053.5|1051.1|1056.02|1053.62|1052.88|1050.48|0
1729194000000|2024-10-17 19:40:00|1053.61|1051.21|1055.6|1053.2|1056.02|1053.62|1053.3|1050.9|0
1729194300000|2024-10-17 19:45:00|1055.39|1052.99|1053.92|1051.52|1055.81|1053.41|1053.29|1050.89|0
1729194600000|2024-10-17 19:50:00|1052.87|1050.47|1054.65|1052.25|1055.07|1052.67|1051.3|1048.9|0
1729194900000|2024-10-17 19:55:00|1052.97|1050.57|1052.34|1049.94|1054.86|1052.46|1051.72|1049.32|0
1729195200000|2024-10-17 20:00:00|1052.44|1050.04|1054.02|1051.62|1056.11|1053.71|1051.72|1049.32|0
1729195500000|2024-10-17 20:05:00|1053.81|1051.41|1055.9|1053.5|1057.37|1054.97|1053.81|1051.41|0
1729195800000|2024-10-17 20:10:00|1056.11|1053.71|1054.02|1051.62|1057.16|1054.76|1053.81|1051.41|0
1729196100000|2024-10-17 20:15:00|1054.32|1051.72|1056.63|1054.03|1056.84|1054.24|1054.32|1051.72|0
1729196400000|2024-10-17 20:20:00|1056.42|1053.82|1056|1053.4|1056.63|1054.03|1055.58|1052.98|0
1729196700000|2024-10-17 20:25:00|1055.79|1053.19|1054.32|1051.72|1055.79|1053.19|1054.32|1051.72|0
1729197000000|2024-10-17 20:30:00|1054.11|1051.51|1054.53|1051.93|1054.53|1051.93|1053.69|1051.09|0
1729197300000|2024-10-17 20:35:00|1054.32|1051.72|1053.69|1051.09|1054.74|1052.14|1053.69|1051.09|0
1729197600000|2024-10-17 20:40:00|1053.9|1051.3|1053.9|1051.3|1054.32|1051.72|1053.9|1051.3|0
1729197900000|2024-10-17 20:45:00|1054.11|1051.51|1054.53|1051.93|1054.94|1052.34|1054.11|1051.51|0
1729198200000|2024-10-17 20:50:00|1054.73|1052.13|1054.94|1052.34|1054.94|1052.34|1054.32|1051.72|0
1729198500000|2024-10-17 20:55:00|1054.83|1052.23|1053.58|1050.98|1054.83|1052.23|1053.37|1050.77|0
1729198800000|2024-10-17 21:00:00|1054.08|1051.48|1053.6|1051|1054.19|1051.59|1053.48|1050.88|0
1729199100000|2024-10-17 21:05:00|1054.07|1051.47|1053.67|1051.07|1054.16|1051.56|1053.54|1050.94|0
1729199400000|2024-10-17 21:10:00|1053.78|1051.18|1053.78|1051.18|1053.78|1051.18|1053.78|1051.18|0
1729199700000|2024-10-17 21:15:00|1054.31|1051.71|1053.78|1051.18|1054.43|1051.83|1053.78|1051.18|0
1729200000000|2024-10-17 21:20:00|1054.16|1051.56|1054.03|1051.43|1054.16|1051.56|1053.29|1050.69|0
1729200300000|2024-10-17 21:25:00|1054.16|1051.56|1054.16|1051.56|1054.16|1051.56|1054.16|1051.56|0
1729200600000|2024-10-17 21:30:00|1054.15|1051.55|1054.18|1051.58|1054.18|1051.58|1054.15|1051.55|0
1729200900000|2024-10-17 21:35:00|1054.4|1051.8|1054.21|1051.61|1054.4|1051.8|1054.18|1051.58|0
1729201200000|2024-10-17 21:40:00|1054.18|1051.58|1054.18|1051.58|1054.21|1051.61|1054.18|1051.58|0
1729201500000|2024-10-17 21:45:00|1054.24|1051.64|1054.08|1051.48|1054.3|1051.7|1054.08|1051.48|0
1729201800000|2024-10-17 21:50:00|1054.02|1051.42|1053.96|1051.36|1054.08|1051.48|1053.93|1051.33|0
1729202100000|2024-10-17 21:55:00|1053.99|1051.39|1053.87|1051.27|1054.17|1051.57|1053.84|1051.24|0
1729202400000|2024-10-17 22:00:00|1052.72|1050.12|1053.04|1050.44|1054.82|1052.22|1052.62|1050.02|0
1729202700000|2024-10-17 22:05:00|1052.83|1050.23|1053.77|1051.17|1054.09|1051.49|1052.62|1050.02|0
1729203000000|2024-10-17 22:10:00|1053.88|1051.28|1054.29|1051.69|1054.61|1052.01|1053.88|1051.28|0
1729203300000|2024-10-17 22:15:00|1054.09|1051.49|1055.34|1052.74|1055.55|1052.95|1054.09|1051.49|0
1729203600000|2024-10-17 22:20:00|1054.71|1052.11|1055.76|1053.16|1056.18|1053.58|1054.71|1052.11|0
1729203900000|2024-10-17 22:25:00|1055.86|1053.26|1056.39|1053.79|1056.6|1054|1055.86|1053.26|0
1729204200000|2024-10-17 22:30:00|1056.49|1053.89|1057.64|1055.04|1058.27|1055.67|1056.39|1053.79|0
1729204500000|2024-10-17 22:35:00|1057.85|1055.25|1058.06|1055.46|1058.27|1055.67|1057.43|1054.83|0
1729204800000|2024-10-17 22:40:00|1057.85|1055.25|1058.06|1055.46|1058.06|1055.46|1057.85|1055.25|0
1729205100000|2024-10-17 22:45:00|1058.27|1055.67|1058.06|1055.46|1058.48|1055.88|1057.85|1055.25|0
1729205400000|2024-10-17 22:50:00|1058.16|1055.56|1057.85|1055.25|1058.69|1056.09|1057.85|1055.25|0
1729205700000|2024-10-17 22:55:00|1058.06|1055.46|1057.32|1054.72|1058.06|1055.46|1056.8|1054.2|0
1729206000000|2024-10-17 23:00:00|1057.22|1054.62|1056.8|1054.2|1057.43|1054.83|1056.59|1053.99|0
1729206300000|2024-10-17 23:05:00|1056.59|1053.99|1056.06|1053.46|1056.8|1054.2|1055.96|1053.36|0
1729206600000|2024-10-17 23:10:00|1056.17|1053.57|1057.21|1054.61|1057.21|1054.61|1056.17|1053.57|0
1729206900000|2024-10-17 23:15:00|1057|1054.4|1057.21|1054.61|1057.21|1054.61|1057|1054.4|0
1729207200000|2024-10-17 23:20:00|1057|1054.4|1056.79|1054.19|1057|1054.4|1056.58|1053.98|0
1729207500000|2024-10-17 23:25:00|1056.58|1053.98|1056.79|1054.19|1057|1054.4|1056.58|1053.98|0
1729207800000|2024-10-17 23:30:00|1057|1054.4|1057|1054.4|1057.21|1054.61|1057|1054.4|0
1729208100000|2024-10-17 23:35:00|1057.21|1054.61|1057.42|1054.82|1057.63|1055.03|1056.79|1054.19|0
1729208400000|2024-10-17 23:40:00|1057.63|1055.03|1056.79|1054.19|1057.63|1055.03|1056.58|1053.98|0
1729208700000|2024-10-17 23:45:00|1056.68|1054.08|1056.79|1054.19|1057|1054.4|1056.58|1053.98|0
1729209000000|2024-10-17 23:50:00|1057|1054.4|1056.99|1054.39|1057.2|1054.6|1056.79|1054.19|0
1729209300000|2024-10-17 23:55:00|1057.2|1054.6|1057.41|1054.81|1057.41|1054.81|1057.2|1054.6|0
1729209600000|2024-10-18 00:00:00|1056.99|1054.39|1056.15|1053.55|1057.2|1054.6|1055.73|1053.13|0
1729209900000|2024-10-18 00:05:00|1056.36|1053.76|1055.1|1052.5|1056.57|1053.97|1054.9|1052.3|0
1729210200000|2024-10-18 00:10:00|1055.31|1052.71|1056.36|1053.76|1056.36|1053.76|1054.89|1052.29|0
1729210500000|2024-10-18 00:15:00|1055.52|1052.92|1052.8|1050.2|1055.62|1053.02|1052.8|1050.2|0
1729210800000|2024-10-18 00:20:00|1052.9|1050.3|1051.96|1049.36|1053.22|1050.62|1051.54|1048.94|0
1729211100000|2024-10-18 00:25:00|1051.54|1048.94|1046.94|1044.34|1051.75|1049.15|1045.48|1042.88|0
1729211400000|2024-10-18 00:30:00|1044.75|1042.35|1048.93|1046.53|1049.35|1046.95|1044.12|1041.72|0
1729211700000|2024-10-18 00:35:00|1048.82|1046.42|1048.82|1046.42|1049.35|1046.95|1048.3|1045.9|0
1729212000000|2024-10-18 00:40:00|1048.51|1046.11|1049.97|1047.57|1050.18|1047.78|1048.51|1046.11|0
1729212300000|2024-10-18 00:45:00|1050.18|1047.78|1050.6|1048.2|1050.6|1048.2|1049.13|1046.73|0
1729212600000|2024-10-18 00:50:00|1050.7|1048.3|1051.02|1048.62|1051.64|1049.24|1050.6|1048.2|0
1729212900000|2024-10-18 00:55:00|1051.12|1048.72|1050.91|1048.51|1051.64|1049.24|1050.8|1048.4|0
1729213200000|2024-10-18 01:00:00|1050.8|1048.4|1050.39|1047.99|1051.22|1048.82|1049.97|1047.57|0
1729213500000|2024-10-18 01:05:00|1050.59|1048.19|1051.11|1048.71|1051.43|1049.03|1050.18|1047.78|0
1729213800000|2024-10-18 01:10:00|1051.01|1048.61|1050.59|1048.19|1051.01|1048.61|1049.96|1047.56|0
1729214100000|2024-10-18 01:15:00|1050.8|1048.4|1050.38|1047.98|1051.01|1048.61|1050.38|1047.98|0
1729214400000|2024-10-18 01:20:00|1050.59|1048.19|1050.38|1047.98|1051.01|1048.61|1049.96|1047.56|0
1729214700000|2024-10-18 01:25:00|1050.59|1048.19|1051.11|1048.71|1051.22|1048.82|1049.96|1047.56|0
1729215000000|2024-10-18 01:30:00|1051.22|1048.82|1050.06|1047.66|1051.63|1049.23|1049.75|1047.35|0
1729215300000|2024-10-18 01:35:00|1049.96|1047.56|1051|1048.6|1051.21|1048.81|1049.43|1047.03|0
1729215600000|2024-10-18 01:40:00|1051.1|1048.7|1053.52|1051.12|1053.93|1051.53|1051|1048.6|0
1729215900000|2024-10-18 01:45:00|1053.51|1051.11|1053.93|1051.53|1053.93|1051.53|1052.89|1050.49|0
1729216200000|2024-10-18 01:50:00|1053.82|1051.42|1053.3|1050.9|1053.93|1051.53|1053.3|1050.9|0
1729216500000|2024-10-18 01:55:00|1053.4|1051|1053.3|1050.9|1053.51|1051.11|1053.09|1050.69|0
1729216800000|2024-10-18 02:00:00|1053.51|1051.11|1052.25|1049.85|1054.14|1051.74|1052.25|1049.85|0
1729217100000|2024-10-18 02:05:00|1052.35|1049.95|1052.88|1050.48|1052.88|1050.48|1051.42|1049.02|0
1729217400000|2024-10-18 02:10:00|1052.77|1050.37|1051.62|1049.22|1053.09|1050.69|1051.41|1049.01|0
1729217700000|2024-10-18 02:15:00|1051.41|1049.01|1051.3|1048.9|1052.25|1049.85|1050.99|1048.59|0
1729218000000|2024-10-18 02:20:00|1051.2|1048.8|1052.04|1049.64|1052.25|1049.85|1050.99|1048.59|0
1729218300000|2024-10-18 02:25:00|1052.25|1049.85|1052.35|1049.95|1052.67|1050.27|1051.41|1049.01|0
1729218600000|2024-10-18 02:30:00|1052.46|1050.06|1053.92|1051.52|1054.13|1051.73|1052.46|1050.06|0
1729218900000|2024-10-18 02:35:00|1054.13|1051.73|1054.13|1051.73|1054.23|1051.83|1053.71|1051.31|0
1729219200000|2024-10-18 02:40:00|1053.92|1051.52|1053.29|1050.89|1054.13|1051.73|1053.08|1050.68|0
1729219500000|2024-10-18 02:45:00|1053.5|1051.1|1052.24|1049.84|1053.71|1051.31|1052.24|1049.84|0
1729219800000|2024-10-18 02:50:00|1052.13|1049.73|1052.24|1049.84|1052.66|1050.26|1051.82|1049.42|0
1729220100000|2024-10-18 02:55:00|1052.03|1049.63|1052.45|1050.05|1052.76|1050.36|1052.03|1049.63|0
1729220400000|2024-10-18 03:00:00|1052.55|1050.15|1053.5|1051.1|1053.5|1051.1|1052.24|1049.84|0
1729220700000|2024-10-18 03:05:00|1053.29|1050.89|1053.08|1050.68|1053.5|1051.1|1053.08|1050.68|0
1729221000000|2024-10-18 03:10:00|1052.87|1050.47|1052.45|1050.05|1053.07|1050.67|1052.24|1049.84|0
1729221300000|2024-10-18 03:15:00|1052.34|1049.94|1052.44|1050.04|1052.65|1050.25|1051.71|1049.31|0
1729221600000|2024-10-18 03:20:00|1052.34|1049.94|1052.86|1050.46|1052.86|1050.46|1052.03|1049.63|0
1729221900000|2024-10-18 03:25:00|1052.65|1050.25|1052.86|1050.46|1053.28|1050.88|1052.65|1050.25|0
1729222200000|2024-10-18 03:30:00|1052.75|1050.35|1052.44|1050.04|1053.07|1050.67|1052.23|1049.83|0
1729222500000|2024-10-18 03:35:00|1052.23|1049.83|1051.18|1048.78|1052.44|1050.04|1051.18|1048.78|0
1729222800000|2024-10-18 03:40:00|1051.07|1048.67|1051.39|1048.99|1051.6|1049.2|1050.97|1048.57|0
1729223100000|2024-10-18 03:45:00|1051.18|1048.78|1051.81|1049.41|1051.81|1049.41|1050.97|1048.57|0
1729223400000|2024-10-18 03:50:00|1052.02|1049.62|1050.55|1048.15|1052.02|1049.62|1050.55|1048.15|0
1729223700000|2024-10-18 03:55:00|1049.72|1047.32|1050.76|1048.36|1051.18|1048.78|1049.3|1046.9|0
1729224000000|2024-10-18 04:00:00|1050.55|1048.15|1050.13|1047.73|1050.76|1048.36|1049.92|1047.52|0
1729224300000|2024-10-18 04:05:00|1050.34|1047.94|1050.55|1048.15|1050.97|1048.57|1050.13|1047.73|0
1729224600000|2024-10-18 04:10:00|1050.34|1047.94|1050.55|1048.15|1050.76|1048.36|1050.34|1047.94|0
1729224900000|2024-10-18 04:15:00|1050.44|1048.04|1051.17|1048.77|1051.38|1048.98|1050.13|1047.73|0
1729225200000|2024-10-18 04:20:00|1051.38|1048.98|1051.8|1049.4|1052.01|1049.61|1051.27|1048.87|0
1729225500000|2024-10-18 04:25:00|1051.9|1049.5|1050.96|1048.56|1051.9|1049.5|1050.75|1048.35|0
1729225800000|2024-10-18 04:30:00|1051.38|1048.98|1051.8|1049.4|1051.8|1049.4|1050.96|1048.56|0
1729226100000|2024-10-18 04:35:00|1052.01|1049.61|1051.8|1049.4|1052.22|1049.82|1051.38|1048.98|0
1729226400000|2024-10-18 04:40:00|1052.01|1049.61|1052.11|1049.71|1052.42|1050.02|1052.01|1049.61|0
1729226700000|2024-10-18 04:45:00|1052.21|1049.81|1052.21|1049.81|1052.42|1050.02|1051.8|1049.4|0
1729227000000|2024-10-18 04:50:00|1052.42|1050.02|1052.21|1049.81|1052.42|1050.02|1052|1049.6|0
1729227300000|2024-10-18 04:55:00|1052|1049.6|1051.68|1049.28|1052|1049.6|1051.16|1048.76|0
1729227600000|2024-10-18 05:00:00|1051.79|1049.39|1051.58|1049.18|1052.31|1049.91|1051.16|1048.76|0
1729227900000|2024-10-18 05:05:00|1051.68|1049.28|1051.79|1049.39|1052.21|1049.81|1051.26|1048.86|0
1729228200000|2024-10-18 05:10:00|1052|1049.6|1052.63|1050.23|1052.63|1050.23|1052|1049.6|0
1729228500000|2024-10-18 05:15:00|1052.42|1050.02|1052.62|1050.22|1052.83|1050.43|1052.21|1049.81|0
1729228800000|2024-10-18 05:20:00|1052.42|1050.02|1051.37|1048.97|1052.62|1050.22|1051.37|1048.97|0
1729229100000|2024-10-18 05:25:00|1051.58|1049.18|1051.26|1048.86|1051.99|1049.59|1051.26|1048.86|0
1729229400000|2024-10-18 05:30:00|1051.37|1048.97|1052.62|1050.22|1052.62|1050.22|1051.37|1048.97|0
1729229700000|2024-10-18 05:35:00|1052.72|1050.32|1052.83|1050.43|1053.04|1050.64|1052.62|1050.22|0
1729230000000|2024-10-18 05:40:00|1052.62|1050.22|1052.83|1050.43|1053.04|1050.64|1052.41|1050.01|0
1729230300000|2024-10-18 05:45:00|1052.93|1050.53|1052.2|1049.8|1052.93|1050.53|1051.99|1049.59|0
1729230600000|2024-10-18 05:50:00|1052.09|1049.69|1053.45|1051.05|1053.45|1051.05|1051.99|1049.59|0
1729230900000|2024-10-18 05:55:00|1053.24|1050.84|1054.08|1051.68|1054.29|1051.89|1053.24|1050.84|0
1729231200000|2024-10-18 06:00:00|1053.97|1051.57|1053.55|1051.15|1054.29|1051.89|1053.03|1050.63|0
1729231500000|2024-10-18 06:05:00|1053.87|1051.47|1054.29|1051.89|1054.5|1052.1|1053.45|1051.05|0
1729231800000|2024-10-18 06:10:00|1054.5|1052.1|1054.5|1052.1|1054.71|1052.31|1053.87|1051.47|0
1729232100000|2024-10-18 06:15:00|1054.39|1051.99|1054.7|1052.3|1054.91|1052.51|1054.29|1051.89|0
1729232400000|2024-10-18 06:20:00|1054.49|1052.09|1054.38|1051.98|1054.91|1052.51|1054.08|1051.68|0
1729232700000|2024-10-18 06:25:00|1054.49|1052.09|1054.28|1051.88|1054.49|1052.09|1053.86|1051.46|0
1729233000000|2024-10-18 06:30:00|1054.38|1051.98|1054.91|1052.51|1054.91|1052.51|1054.17|1051.77|0
1729233300000|2024-10-18 06:35:00|1055.12|1052.72|1055.43|1053.03|1055.54|1053.14|1054.91|1052.51|0
1729233600000|2024-10-18 06:40:00|1055.33|1052.93|1054.28|1051.88|1055.54|1053.14|1054.07|1051.67|0
1729233900000|2024-10-18 06:45:00|1054.49|1052.09|1053.34|1050.94|1054.49|1052.09|1052.82|1050.42|0
1729234200000|2024-10-18 06:50:00|1053.24|1050.84|1054.07|1051.67|1054.28|1051.88|1053.03|1050.63|0
1729234500000|2024-10-18 06:55:00|1054.28|1051.88|1054.49|1052.09|1054.7|1052.3|1053.75|1051.35|0
1729234800000|2024-10-18 07:00:00|1054.28|1051.88|1055.33|1052.93|1055.54|1053.14|1054.07|1051.67|0
1729235100000|2024-10-18 07:05:00|1055.54|1053.14|1055.75|1053.35|1055.75|1053.35|1054.7|1052.3|0
1729235400000|2024-10-18 07:10:00|1055.54|1053.14|1055.96|1053.56|1055.96|1053.56|1054.91|1052.51|0
1729235700000|2024-10-18 07:15:00|1055.95|1053.55|1055.74|1053.34|1056.16|1053.76|1055.64|1053.24|0
1729236000000|2024-10-18 07:20:00|1055.53|1053.13|1055.74|1053.34|1055.95|1053.55|1054.7|1052.3|0
1729236300000|2024-10-18 07:25:00|1055.95|1053.55|1055.95|1053.55|1056.16|1053.76|1055.74|1053.34|0
1729236600000|2024-10-18 07:30:00|1055.53|1053.13|1055.95|1053.55|1056.16|1053.76|1055.32|1052.92|0
1729236900000|2024-10-18 07:35:00|1055.74|1053.34|1056.37|1053.97|1056.37|1053.97|1055.74|1053.34|0
1729237200000|2024-10-18 07:40:00|1056.58|1054.18|1056.37|1053.97|1057|1054.6|1055.95|1053.55|0
1729237500000|2024-10-18 07:45:00|1056.16|1053.76|1056.58|1054.18|1056.58|1054.18|1055.63|1053.23|0
1729237800000|2024-10-18 07:50:00|1056.68|1054.28|1058.88|1056.48|1058.88|1056.48|1056.58|1054.18|0
1729238100000|2024-10-18 07:55:00|1059.09|1056.69|1060.98|1058.58|1060.98|1058.58|1058.67|1056.27|0
1729238400000|2024-10-18 08:00:00|1060.56|1058.16|1061.4|1059|1061.61|1059.21|1060.35|1057.95|0
1729238700000|2024-10-18 08:05:00|1061.61|1059.21|1061.82|1059.42|1062.45|1060.05|1061.19|1058.79|0
1729239000000|2024-10-18 08:10:00|1061.61|1059.21|1062.24|1059.84|1062.45|1060.05|1061.4|1059|0
1729239300000|2024-10-18 08:15:00|1062.03|1059.63|1062.66|1060.26|1063.08|1060.68|1061.82|1059.42|0
1729239600000|2024-10-18 08:20:00|1062.45|1060.05|1061.6|1059.2|1062.66|1060.26|1061.6|1059.2|0
1729239900000|2024-10-18 08:25:00|1061.81|1059.41|1062.23|1059.83|1062.44|1060.04|1060.97|1058.57|0
1729240200000|2024-10-18 08:30:00|1062.02|1059.62|1061.6|1059.2|1062.23|1059.83|1061.18|1058.78|0
1729240500000|2024-10-18 08:35:00|1061.81|1059.41|1059.92|1057.52|1062.23|1059.83|1059.29|1056.89|0
1729240800000|2024-10-18 08:40:00|1059.71|1057.31|1060.76|1058.36|1060.97|1058.57|1059.71|1057.31|0
1729241100000|2024-10-18 08:45:00|1060.65|1058.25|1061.39|1058.99|1061.49|1059.09|1060.34|1057.94|0
1729241400000|2024-10-18 08:50:00|1061.6|1059.2|1060.76|1058.36|1062.02|1059.62|1060.65|1058.25|0
1729241700000|2024-10-18 08:55:00|1060.97|1058.57|1061.18|1058.78|1061.39|1058.99|1060.55|1058.15|0
1729242000000|2024-10-18 09:00:00|1061.39|1058.99|1061.8|1059.4|1062.02|1059.62|1061.18|1058.78|0
1729242300000|2024-10-18 09:05:00|1062.01|1059.61|1062.85|1060.45|1062.85|1060.45|1061.59|1059.19|0
1729242600000|2024-10-18 09:10:00|1062.64|1060.24|1063.48|1061.08|1063.69|1061.29|1062.43|1060.03|0
1729242900000|2024-10-18 09:15:00|1063.27|1060.87|1061.38|1058.98|1063.27|1060.87|1061.06|1058.66|0
1729243200000|2024-10-18 09:20:00|1061.59|1059.19|1061.9|1059.5|1062.22|1059.82|1060.96|1058.56|0
1729243500000|2024-10-18 09:25:00|1062.01|1059.61|1061.8|1059.4|1062.85|1060.45|1061.59|1059.19|0
1729243800000|2024-10-18 09:30:00|1062.01|1059.61|1060.12|1057.72|1062.01|1059.61|1059.49|1057.09|0
1729244100000|2024-10-18 09:35:00|1060.33|1057.93|1060.33|1057.93|1060.96|1058.56|1060.33|1057.93|0
1729244400000|2024-10-18 09:40:00|1060.12|1057.72|1059.7|1057.3|1061.17|1058.77|1059.49|1057.09|0
1729244700000|2024-10-18 09:45:00|1059.91|1057.51|1060.95|1058.55|1060.95|1058.55|1059.91|1057.51|0
1729245000000|2024-10-18 09:50:00|1061.16|1058.76|1059.06|1056.66|1061.37|1058.97|1058.64|1056.24|0
1729245300000|2024-10-18 09:55:00|1058.85|1056.45|1058.85|1056.45|1059.06|1056.66|1057.8|1055.4|0
1729245600000|2024-10-18 10:00:00|1058.74|1056.34|1058.01|1055.61|1059.27|1056.87|1057.59|1055.19|0
1729245900000|2024-10-18 10:05:00|1057.8|1055.4|1058.22|1055.82|1058.85|1056.45|1057.8|1055.4|0
1729246200000|2024-10-18 10:10:00|1057.9|1055.5|1058.64|1056.24|1058.64|1056.24|1056.75|1054.35|0
1729246500000|2024-10-18 10:15:00|1059.06|1056.66|1058.22|1055.82|1059.06|1056.66|1058.01|1055.61|0
1729246800000|2024-10-18 10:20:00|1058.01|1055.61|1059.27|1056.87|1059.69|1057.29|1057.8|1055.4|0
1729247100000|2024-10-18 10:25:00|1059.48|1057.08|1059.89|1057.49|1060.32|1057.92|1059.27|1056.87|0
1729247400000|2024-10-18 10:30:00|1060.1|1057.7|1060.31|1057.91|1060.52|1058.12|1059.68|1057.28|0
1729247700000|2024-10-18 10:35:00|1060.52|1058.12|1060.73|1058.33|1060.73|1058.33|1059.89|1057.49|0
1729248000000|2024-10-18 10:40:00|1060.94|1058.54|1060.52|1058.12|1060.94|1058.54|1060.31|1057.91|0
1729248300000|2024-10-18 10:45:00|1060.41|1058.01|1060.94|1058.54|1060.94|1058.54|1059.89|1057.49|0
1729248600000|2024-10-18 10:50:00|1061.15|1058.75|1060.1|1057.7|1061.15|1058.75|1059.89|1057.49|0
1729248900000|2024-10-18 10:55:00|1059.68|1057.28|1060.94|1058.54|1060.94|1058.54|1059.47|1057.07|0
1729249200000|2024-10-18 11:00:00|1060.73|1058.33|1060.1|1057.7|1061.78|1059.38|1059.89|1057.49|0
1729249500000|2024-10-18 11:05:00|1059.89|1057.49|1059.46|1057.06|1060.1|1057.7|1058.63|1056.23|0
1729249800000|2024-10-18 11:10:00|1059.36|1056.96|1061.14|1058.74|1061.35|1058.95|1059.25|1056.85|0
1729250100000|2024-10-18 11:15:00|1061.35|1058.95|1062.19|1059.79|1062.82|1060.42|1061.35|1058.95|0
1729250400000|2024-10-18 11:20:00|1062.4|1060|1063.03|1060.63|1063.03|1060.63|1061.77|1059.37|0
1729250700000|2024-10-18 11:25:00|1063.24|1060.84|1062.71|1060.31|1063.87|1061.47|1062.71|1060.31|0
1729251000000|2024-10-18 11:30:00|1062.61|1060.21|1063.45|1061.05|1063.97|1061.57|1062.61|1060.21|0
1729251300000|2024-10-18 11:35:00|1063.66|1061.26|1063.24|1060.84|1063.87|1061.47|1063.03|1060.63|0
1729251600000|2024-10-18 11:40:00|1063.34|1060.94|1063.03|1060.63|1063.45|1061.05|1062.4|1060|0
1729251900000|2024-10-18 11:45:00|1062.82|1060.42|1063.45|1061.05|1063.55|1061.15|1062.19|1059.79|0
1729252200000|2024-10-18 11:50:00|1063.66|1061.26|1063.23|1060.83|1064.08|1061.68|1062.81|1060.41|0
1729252500000|2024-10-18 11:55:00|1063.44|1061.04|1062.6|1060.2|1063.65|1061.25|1062.39|1059.99|0
1729252800000|2024-10-18 12:00:00|1063.02|1060.62|1062.39|1059.99|1063.23|1060.83|1062.39|1059.99|0
1729253100000|2024-10-18 12:05:00|1061.97|1059.57|1061.97|1059.57|1062.81|1060.41|1060.29|1057.89|0
1729253400000|2024-10-18 12:10:00|1062.18|1059.78|1062.81|1060.41|1062.81|1060.41|1060.92|1058.52|0
1729253700000|2024-10-18 12:15:00|1063.02|1060.62|1062.18|1059.78|1063.86|1061.46|1061.97|1059.57|0
1729254000000|2024-10-18 12:20:00|1062.07|1059.67|1061.65|1059.25|1062.6|1060.2|1061.55|1059.15|0
1729254300000|2024-10-18 12:25:00|1061.76|1059.36|1062.28|1059.88|1062.28|1059.88|1061.55|1059.15|0
1729254600000|2024-10-18 12:30:00|1062.39|1059.99|1064.07|1061.67|1064.7|1062.3|1062.39|1059.99|0
1729254900000|2024-10-18 12:35:00|1063.86|1061.46|1063.85|1061.45|1064.49|1062.09|1062.8|1060.4|0
1729255200000|2024-10-18 12:40:00|1064.06|1061.66|1065.32|1062.92|1065.32|1062.92|1063.22|1060.82|0
1729255500000|2024-10-18 12:45:00|1065.01|1062.61|1064.48|1062.08|1065.32|1062.92|1064.27|1061.87|0
1729255800000|2024-10-18 12:50:00|1064.27|1061.87|1064.15|1061.75|1064.35|1061.95|1063.01|1060.61|0
1729256100000|2024-10-18 12:55:00|1063.94|1061.54|1063.94|1061.54|1064.36|1061.96|1063.52|1061.12|0
1729256400000|2024-10-18 13:00:00|1063.73|1061.33|1063.94|1061.54|1064.36|1061.96|1063.73|1061.33|0
1729256700000|2024-10-18 13:05:00|1063.73|1061.33|1064.56|1062.16|1064.77|1062.37|1063.73|1061.33|0
1729257000000|2024-10-18 13:10:00|1064.77|1062.37|1066.24|1063.84|1066.24|1063.84|1064.56|1062.16|0
1729257300000|2024-10-18 13:15:00|1066.45|1064.05|1067.08|1064.68|1067.93|1065.53|1066.45|1064.05|0
1729257600000|2024-10-18 13:20:00|1067.51|1065.11|1066.87|1064.47|1068.98|1066.58|1066.87|1064.47|0
1729257900000|2024-10-18 13:25:00|1066.24|1063.84|1064.56|1062.16|1066.24|1063.84|1060.78|1058.38|0
1729258200000|2024-10-18 13:30:00|1064.98|1062.58|1052.71|1050.31|1065.82|1063.42|1052.71|1050.31|0
1729258500000|2024-10-18 13:35:00|1052.5|1050.1|1056.69|1054.29|1057.53|1055.13|1052.5|1050.1|0
1729258800000|2024-10-18 13:40:00|1057.32|1054.92|1062.57|1060.17|1062.98|1060.58|1056.69|1054.29|0
1729259100000|2024-10-18 13:45:00|1062.78|1060.38|1056.68|1054.28|1062.99|1060.59|1055.84|1053.44|0
1729259400000|2024-10-18 13:50:00|1056.89|1054.49|1057.31|1054.91|1058.99|1056.59|1055.21|1052.81|0
1729259700000|2024-10-18 13:55:00|1057.94|1055.54|1057.94|1055.54|1058.99|1056.59|1056.89|1054.49|0
1729260000000|2024-10-18 14:00:00|1057.52|1055.12|1059.2|1056.8|1059.83|1057.43|1056.68|1054.28|0
1729260300000|2024-10-18 14:05:00|1058.99|1056.59|1062.04|1059.64|1062.77|1060.37|1058.57|1056.17|0
1729260600000|2024-10-18 14:10:00|1062.67|1060.27|1057.21|1054.81|1063.3|1060.9|1057.21|1054.81|0
1729260900000|2024-10-18 14:15:00|1057.42|1055.02|1058.89|1056.49|1059.1|1056.7|1056.58|1054.18|0
1729261200000|2024-10-18 14:20:00|1058.68|1056.28|1057.83|1055.43|1059.52|1057.12|1055.73|1053.33|0
1729261500000|2024-10-18 14:25:00|1057.62|1055.22|1058.46|1056.06|1058.67|1056.27|1055.73|1053.33|0
1729261800000|2024-10-18 14:30:00|1058.67|1056.27|1057.83|1055.43|1059.93|1057.53|1056.99|1054.59|0
1729262100000|2024-10-18 14:35:00|1057.62|1055.22|1059.09|1056.69|1059.51|1057.11|1055.52|1053.12|0
1729262400000|2024-10-18 14:40:00|1059.3|1056.9|1060.98|1058.58|1060.98|1058.58|1059.3|1056.9|0
1729262700000|2024-10-18 14:45:00|1060.77|1058.37|1060.98|1058.58|1062.03|1059.63|1060.14|1057.74|0
1729263000000|2024-10-18 14:50:00|1060.77|1058.37|1058.88|1056.48|1061.61|1059.21|1058.67|1056.27|0
1729263300000|2024-10-18 14:55:00|1058.67|1056.27|1058.46|1056.06|1061.4|1059|1057.41|1055.01|0
1729263600000|2024-10-18 15:00:00|1058.25|1055.85|1060.98|1058.58|1061.82|1059.42|1058.04|1055.64|0
1729263900000|2024-10-18 15:05:00|1060.77|1058.37|1062.03|1059.63|1062.24|1059.84|1059.29|1056.89|0
1729264200000|2024-10-18 15:10:00|1061.82|1059.42|1062.87|1060.47|1063.5|1061.1|1061.61|1059.21|0
1729264500000|2024-10-18 15:15:00|1063.08|1060.68|1063.92|1061.52|1063.92|1061.52|1062.23|1059.83|0
1729264800000|2024-10-18 15:20:00|1064.13|1061.73|1064.13|1061.73|1064.55|1062.15|1062.23|1059.83|0
1729265100000|2024-10-18 15:25:00|1064.34|1061.94|1065.79|1063.39|1066.02|1063.62|1062.86|1060.46|0
1729265400000|2024-10-18 15:30:00|1066|1063.6|1063.59|1061.19|1066.96|1064.56|1063.59|1061.19|0
1729265700000|2024-10-18 15:35:00|1063.8|1061.4|1065.06|1062.66|1065.06|1062.66|1062.75|1060.35|0
1729266000000|2024-10-18 15:40:00|1064.85|1062.45|1064.01|1061.61|1065.49|1063.09|1062.75|1060.35|0
1729266300000|2024-10-18 15:45:00|1064.11|1061.71|1063.17|1060.77|1064.64|1062.24|1062.75|1060.35|0
1729266600000|2024-10-18 15:50:00|1062.96|1060.56|1064.22|1061.82|1064.22|1061.82|1062.54|1060.14|0
1729266900000|2024-10-18 15:55:00|1064.01|1061.61|1062.32|1059.92|1064.01|1061.61|1060.85|1058.45|0
1729267200000|2024-10-18 16:00:00|1062.53|1060.13|1062.53|1060.13|1063.38|1060.98|1060.64|1058.24|0
1729267500000|2024-10-18 16:05:00|1062.32|1059.92|1062.53|1060.13|1063.16|1060.76|1061.9|1059.5|0
1729267800000|2024-10-18 16:10:00|1062.74|1060.34|1061.27|1058.87|1062.74|1060.34|1061.27|1058.87|0
1729268100000|2024-10-18 16:15:00|1061.06|1058.66|1064.63|1062.23|1064.85|1062.45|1061.06|1058.66|0
1729268400000|2024-10-18 16:20:00|1064.42|1062.02|1063.79|1061.39|1064.84|1062.44|1063.58|1061.18|0
1729268700000|2024-10-18 16:25:00|1064|1061.6|1064.63|1062.23|1065.69|1063.29|1063.79|1061.39|0
1729269000000|2024-10-18 16:30:00|1064.84|1062.44|1066.1|1063.7|1066.1|1063.7|1064.21|1061.81|0
1729269300000|2024-10-18 16:35:00|1066.32|1063.92|1066.74|1064.34|1066.95|1064.55|1065.68|1063.28|0
1729269600000|2024-10-18 16:40:00|1066.95|1064.55|1068.84|1066.44|1069.05|1066.65|1066.73|1064.33|0
1729269900000|2024-10-18 16:45:00|1068.63|1066.23|1068.84|1066.44|1069.05|1066.65|1067.79|1065.39|0
1729270200000|2024-10-18 16:50:00|1069.05|1066.65|1072.21|1069.81|1072.42|1070.02|1069.05|1066.65|0
1729270500000|2024-10-18 16:55:00|1072.42|1070.02|1069.26|1066.86|1074.11|1071.71|1069.26|1066.86|0
1729270800000|2024-10-18 17:00:00|1069.05|1066.65|1070.31|1067.91|1071.16|1068.76|1068.84|1066.44|0
1729271100000|2024-10-18 17:05:00|1070.52|1068.12|1071.36|1068.96|1072.84|1070.44|1070.31|1067.91|0
1729271400000|2024-10-18 17:10:00|1071.58|1069.18|1071.78|1069.38|1072.84|1070.44|1071.57|1069.17|0
1729271700000|2024-10-18 17:15:00|1071.57|1069.17|1071.57|1069.17|1072|1069.6|1068.62|1066.22|0
1729272000000|2024-10-18 17:20:00|1071.78|1069.38|1070.31|1067.91|1071.78|1069.38|1069.46|1067.06|0
1729272300000|2024-10-18 17:25:00|1070.52|1068.12|1068.62|1066.22|1071.15|1068.75|1067.99|1065.59|0
1729272600000|2024-10-18 17:30:00|1068.83|1066.43|1070.51|1068.11|1070.52|1068.12|1067.78|1065.38|0
1729272900000|2024-10-18 17:35:00|1070.73|1068.33|1070.51|1068.11|1070.73|1068.33|1069.25|1066.85|0
1729273200000|2024-10-18 17:40:00|1070.72|1068.32|1070.93|1068.53|1071.36|1068.96|1069.88|1067.48|0
1729273500000|2024-10-18 17:45:00|1071.15|1068.75|1070.09|1067.69|1071.57|1069.17|1069.88|1067.48|0
1729273800000|2024-10-18 17:50:00|1070.3|1067.9|1068.19|1065.79|1070.72|1068.32|1068.19|1065.79|0
1729274100000|2024-10-18 17:55:00|1068.4|1066|1068.4|1066|1068.82|1066.42|1067.56|1065.16|0
1729274400000|2024-10-18 18:00:00|1067.98|1065.58|1069.03|1066.63|1069.66|1067.26|1062.09|1059.69|0
1729274700000|2024-10-18 18:05:00|1069.24|1066.84|1069.66|1067.26|1069.66|1067.26|1068.19|1065.79|0
1729275000000|2024-10-18 18:10:00|1070.09|1067.69|1071.77|1069.37|1071.98|1069.58|1069.66|1067.26|0
1729275300000|2024-10-18 18:15:00|1071.56|1069.16|1073.33|1070.93|1073.84|1071.44|1071.56|1069.16|0
1729275600000|2024-10-18 18:20:00|1073.54|1071.14|1073.54|1071.14|1073.75|1071.35|1072.48|1070.08|0
1729275900000|2024-10-18 18:25:00|1073.75|1071.35|1073.54|1071.14|1075.44|1073.04|1072.9|1070.5|0
1729276200000|2024-10-18 18:30:00|1073.75|1071.35|1071.64|1069.24|1074.17|1071.77|1071.64|1069.24|0
1729276500000|2024-10-18 18:35:00|1071.85|1069.45|1071.43|1069.03|1072.06|1069.66|1071|1068.6|0
1729276800000|2024-10-18 18:40:00|1071.21|1068.81|1072.06|1069.66|1072.9|1070.5|1070.79|1068.39|0
1729277100000|2024-10-18 18:45:00|1072.27|1069.87|1071.84|1069.44|1072.48|1070.08|1071.42|1069.02|0
1729277400000|2024-10-18 18:50:00|1072.06|1069.66|1070.16|1067.76|1072.48|1070.08|1069.95|1067.55|0
1729277700000|2024-10-18 18:55:00|1070.37|1067.97|1070.79|1068.39|1071.63|1069.23|1070.16|1067.76|0
1729278000000|2024-10-18 19:00:00|1070.16|1067.76|1068.05|1065.65|1070.37|1067.97|1065.73|1063.33|0
1729278300000|2024-10-18 19:05:00|1068.26|1065.86|1068.47|1066.07|1069.1|1066.7|1066.99|1064.59|0
1729278600000|2024-10-18 19:10:00|1068.26|1065.86|1069.31|1066.91|1069.73|1067.33|1067.63|1065.23|0
1729278900000|2024-10-18 19:15:00|1068.89|1066.49|1068.04|1065.64|1069.52|1067.12|1066.99|1064.59|0
1729279200000|2024-10-18 19:20:00|1067.83|1065.43|1066.15|1063.75|1068.04|1065.64|1065.73|1063.33|0
1729279500000|2024-10-18 19:25:00|1065.94|1063.54|1067.01|1064.61|1067.83|1065.43|1065.94|1063.54|0
1729279800000|2024-10-18 19:30:00|1066.58|1064.18|1065.53|1063.13|1066.8|1064.4|1065.32|1062.92|0
1729280100000|2024-10-18 19:35:00|1065.32|1062.92|1066.16|1063.76|1067.43|1065.03|1064.9|1062.5|0
1729280400000|2024-10-18 19:40:00|1065.95|1063.55|1064.9|1062.5|1065.95|1063.55|1063.63|1061.23|0
1729280700000|2024-10-18 19:45:00|1064.69|1062.29|1064.9|1062.5|1066.58|1064.18|1064.69|1062.29|0
1729281000000|2024-10-18 19:50:00|1064.68|1062.28|1067.42|1065.02|1067.84|1065.44|1064.05|1061.65|0
1729281300000|2024-10-18 19:55:00|1068.26|1065.86|1068.05|1065.65|1069.53|1067.13|1066.16|1063.76|0
1729281600000|2024-10-18 20:00:00|1065.95|1063.55|1068.89|1066.49|1069.32|1066.92|1065.95|1063.55|0
1729281900000|2024-10-18 20:05:00|1069.1|1066.7|1068.47|1066.07|1070.37|1067.97|1068.26|1065.86|0
1729282200000|2024-10-18 20:10:00|1068.68|1066.28|1068.68|1066.28|1068.68|1066.28|1068.26|1065.86|0
1729470300000|2024-10-21 00:25:00|1071.71|1069.11|1071.92|1069.32|1072.13|1069.53|1071.71|1069.11|0
1729470600000|2024-10-21 00:30:00|1072.03|1069.63|1073.09|1070.69|1073.3|1070.9|1071.82|1069.42|0
1729470900000|2024-10-21 00:35:00|1072.87|1070.47|1072.66|1070.26|1073.51|1071.11|1072.66|1070.26|0
1729471200000|2024-10-21 00:40:00|1072.87|1070.47|1072.87|1070.47|1073.51|1071.11|1072.87|1070.47|0
1729471500000|2024-10-21 00:45:00|1073.08|1070.68|1073.5|1071.1|1073.51|1071.11|1072.87|1070.47|0
1729471800000|2024-10-21 00:50:00|1073.72|1071.32|1073.5|1071.1|1073.93|1071.53|1073.29|1070.89|0
1729472100000|2024-10-21 00:55:00|1073.39|1070.99|1072.97|1070.57|1073.5|1071.1|1072.87|1070.47|0
1729472400000|2024-10-21 01:00:00|1073.08|1070.68|1072.66|1070.26|1073.29|1070.89|1072.45|1070.05|0
1729472700000|2024-10-21 01:05:00|1072.45|1070.05|1072.66|1070.26|1072.87|1070.47|1072.23|1069.83|0
1729473000000|2024-10-21 01:10:00|1072.87|1070.47|1072.65|1070.25|1073.29|1070.89|1072.65|1070.25|0
1729473300000|2024-10-21 01:15:00|1072.44|1070.04|1073.08|1070.68|1073.08|1070.68|1072.44|1070.04|0
1729473600000|2024-10-21 01:20:00|1073.18|1070.78|1073.71|1071.31|1073.71|1071.31|1072.86|1070.46|0
1729473900000|2024-10-21 01:25:00|1073.5|1071.1|1073.07|1070.67|1073.71|1071.31|1073.07|1070.67|0
1729474200000|2024-10-21 01:30:00|1073.28|1070.88|1074.13|1071.73|1074.34|1071.94|1073.07|1070.67|0
1729474500000|2024-10-21 01:35:00|1073.92|1071.52|1072.65|1070.25|1073.92|1071.52|1072.44|1070.04|0
1729474800000|2024-10-21 01:40:00|1072.75|1070.35|1073.91|1071.51|1074.13|1071.73|1072.65|1070.25|0
1729475100000|2024-10-21 01:45:00|1073.7|1071.3|1073.49|1071.09|1073.7|1071.3|1073.07|1070.67|0
1729475400000|2024-10-21 01:50:00|1073.59|1071.19|1073.07|1070.67|1073.7|1071.3|1072.86|1070.46|0
1729475700000|2024-10-21 01:55:00|1072.86|1070.46|1072.32|1069.92|1072.86|1070.46|1072.11|1069.71|0
1729476000000|2024-10-21 02:00:00|1072.22|1069.82|1072.43|1070.03|1072.64|1070.24|1072.22|1069.82|0
1729476300000|2024-10-21 02:05:00|1072.22|1069.82|1072.01|1069.61|1072.64|1070.24|1072.01|1069.61|0
1729476600000|2024-10-21 02:10:00|1071.8|1069.4|1071.58|1069.18|1072.01|1069.61|1071.37|1068.97|0
1729476900000|2024-10-21 02:15:00|1071.37|1068.97|1071.79|1069.39|1071.79|1069.39|1070.74|1068.34|0
1729477200000|2024-10-21 02:20:00|1071.58|1069.18|1072|1069.6|1072|1069.6|1071.37|1068.97|0
1729477500000|2024-10-21 02:25:00|1071.79|1069.39|1072.1|1069.7|1072.64|1070.24|1071.58|1069.18|0
1729477800000|2024-10-21 02:30:00|1072.21|1069.81|1071.79|1069.39|1072.21|1069.81|1071.79|1069.39|0
1729478100000|2024-10-21 02:35:00|1072|1069.6|1072|1069.6|1072|1069.6|1071.58|1069.18|0
1729478400000|2024-10-21 02:40:00|1071.79|1069.39|1070.94|1068.54|1072|1069.6|1070.73|1068.33|0
1729478700000|2024-10-21 02:45:00|1071.16|1068.76|1070.52|1068.12|1071.16|1068.76|1070.31|1067.91|0
1729479000000|2024-10-21 02:50:00|1070.41|1068.01|1069.89|1067.49|1070.52|1068.12|1069.68|1067.28|0
1729479300000|2024-10-21 02:55:00|1069.68|1067.28|1070.1|1067.7|1070.31|1067.91|1069.68|1067.28|0
1729479600000|2024-10-21 03:00:00|1070.2|1067.8|1069.88|1067.48|1070.31|1067.91|1069.67|1067.27|0
1729479900000|2024-10-21 03:05:00|1070.1|1067.7|1070.52|1068.12|1070.52|1068.12|1069.88|1067.48|0
1729480200000|2024-10-21 03:10:00|1070.73|1068.33|1070.09|1067.69|1070.73|1068.33|1070.09|1067.69|0
1729480500000|2024-10-21 03:15:00|1069.88|1067.48|1069.67|1067.27|1069.88|1067.48|1069.46|1067.06|0
1729480800000|2024-10-21 03:20:00|1069.46|1067.06|1069.46|1067.06|1069.88|1067.48|1069.46|1067.06|0
1729481100000|2024-10-21 03:25:00|1069.25|1066.85|1070.3|1067.9|1070.3|1067.9|1069.25|1066.85|0
1729481400000|2024-10-21 03:30:00|1070.09|1067.69|1070.3|1067.9|1070.51|1068.11|1070.09|1067.69|0
1729481700000|2024-10-21 03:35:00|1070.51|1068.11|1070.72|1068.32|1070.93|1068.53|1070.51|1068.11|0
1729482000000|2024-10-21 03:40:00|1070.51|1068.11|1070.51|1068.11|1070.51|1068.11|1069.66|1067.26|0
1729482300000|2024-10-21 03:45:00|1070.3|1067.9|1070.51|1068.11|1070.72|1068.32|1070.3|1067.9|0
1729482600000|2024-10-21 03:50:00|1070.3|1067.9|1069.24|1066.84|1070.3|1067.9|1068.82|1066.42|0
1729482900000|2024-10-21 03:55:00|1069.34|1066.94|1069.03|1066.63|1069.45|1067.05|1068.61|1066.21|0
1729483200000|2024-10-21 04:00:00|1068.92|1066.52|1068.71|1066.31|1069.03|1066.63|1068.6|1066.2|0
1729483500000|2024-10-21 04:05:00|1068.82|1066.42|1068.81|1066.41|1069.03|1066.63|1068.39|1065.99|0
1729483800000|2024-10-21 04:10:00|1068.6|1066.2|1069.24|1066.84|1069.24|1066.84|1068.6|1066.2|0
1729484100000|2024-10-21 04:15:00|1069.02|1066.62|1068.81|1066.41|1069.24|1066.84|1068.81|1066.41|0
1729484400000|2024-10-21 04:20:00|1068.6|1066.2|1068.81|1066.41|1069.02|1066.62|1068.18|1065.78|0
1729484700000|2024-10-21 04:25:00|1068.7|1066.3|1068.81|1066.41|1068.81|1066.41|1068.6|1066.2|0
1729485000000|2024-10-21 04:30:00|1068.91|1066.51|1068.6|1066.2|1069.02|1066.62|1068.6|1066.2|0
1729485300000|2024-10-21 04:35:00|1068.7|1066.3|1068.17|1065.77|1068.81|1066.41|1067.96|1065.56|0
1729485600000|2024-10-21 04:40:00|1067.96|1065.56|1067.33|1064.93|1067.96|1065.56|1067.33|1064.93|0
1729485900000|2024-10-21 04:45:00|1067.54|1065.14|1067.33|1064.93|1067.75|1065.35|1067.33|1064.93|0
1729486200000|2024-10-21 04:50:00|1067.12|1064.72|1066.91|1064.51|1067.33|1064.93|1066.7|1064.3|0
1729486500000|2024-10-21 04:55:00|1066.7|1064.3|1067.12|1064.72|1067.12|1064.72|1066.69|1064.29|0
1729486800000|2024-10-21 05:00:00|1066.9|1064.5|1067.11|1064.71|1067.33|1064.93|1066.27|1063.87|0
1729487100000|2024-10-21 05:05:00|1067|1064.6|1066.27|1063.87|1067.11|1064.71|1065.85|1063.45|0
1729487400000|2024-10-21 05:10:00|1066.16|1063.76|1066.06|1063.66|1066.27|1063.87|1065.43|1063.03|0
1729487700000|2024-10-21 05:15:00|1065.85|1063.45|1065.64|1063.24|1066.06|1063.66|1065.21|1062.81|0
1729488000000|2024-10-21 05:20:00|1065.85|1063.45|1066.06|1063.66|1066.69|1064.29|1065.85|1063.45|0
1729488300000|2024-10-21 05:25:00|1065.84|1063.44|1066.05|1063.65|1066.27|1063.87|1065.63|1063.23|0
1729488600000|2024-10-21 05:30:00|1065.84|1063.44|1065.42|1063.02|1065.94|1063.54|1065|1062.6|0
1729488900000|2024-10-21 05:35:00|1065.21|1062.81|1064.37|1061.97|1065.63|1063.23|1064.37|1061.97|0
1729489200000|2024-10-21 05:40:00|1064.58|1062.18|1065.42|1063.02|1065.42|1063.02|1064.16|1061.76|0
1729489500000|2024-10-21 05:45:00|1065.63|1063.23|1065|1062.6|1065.63|1063.23|1064.79|1062.39|0
1729489800000|2024-10-21 05:50:00|1064.79|1062.39|1064.99|1062.59|1065|1062.6|1064.57|1062.17|0
1729490100000|2024-10-21 05:55:00|1065.21|1062.81|1064.36|1061.96|1065.21|1062.81|1063.94|1061.54|0
1729490400000|2024-10-21 06:00:00|1064.25|1061.85|1064.99|1062.59|1065.2|1062.8|1063.94|1061.54|0
1729490700000|2024-10-21 06:05:00|1064.88|1062.48|1064.99|1062.59|1065.41|1063.01|1064.78|1062.38|0
1729491000000|2024-10-21 06:10:00|1065.2|1062.8|1064.57|1062.17|1065.41|1063.01|1064.36|1061.96|0
1729491300000|2024-10-21 06:15:00|1064.36|1061.96|1065.41|1063.01|1065.62|1063.22|1063.73|1061.33|0
1729491600000|2024-10-21 06:20:00|1065.51|1063.11|1065.2|1062.8|1065.62|1063.22|1064.57|1062.17|0
1729491900000|2024-10-21 06:25:00|1064.99|1062.59|1064.78|1062.38|1065.2|1062.8|1064.57|1062.17|0
1729492200000|2024-10-21 06:30:00|1064.67|1062.27|1064.35|1061.95|1065.2|1062.8|1064.35|1061.95|0
1729492500000|2024-10-21 06:35:00|1064.14|1061.74|1064.14|1061.74|1064.35|1061.95|1063.51|1061.11|0
1729492800000|2024-10-21 06:40:00|1063.93|1061.53|1062.67|1060.27|1064.14|1061.74|1061.4|1059|0
1729493100000|2024-10-21 06:45:00|1062.88|1060.48|1063.3|1060.9|1063.3|1060.9|1062.24|1059.84|0
1729493400000|2024-10-21 06:50:00|1063.19|1060.79|1063.08|1060.68|1063.51|1061.11|1062.87|1060.47|0
1729493700000|2024-10-21 06:55:00|1062.87|1060.47|1062.66|1060.26|1062.87|1060.47|1062.45|1060.05|0
1729494000000|2024-10-21 07:00:00|1063.08|1060.68|1064.77|1062.37|1064.77|1062.37|1062.45|1060.05|0
1729494300000|2024-10-21 07:05:00|1065.08|1062.68|1066.66|1064.26|1066.66|1064.26|1064.77|1062.37|0
1729494600000|2024-10-21 07:10:00|1066.87|1064.47|1066.45|1064.05|1066.87|1064.47|1064.98|1062.58|0
1729494900000|2024-10-21 07:15:00|1066.34|1063.94|1066.03|1063.63|1066.76|1064.36|1065.61|1063.21|0
1729495200000|2024-10-21 07:20:00|1065.82|1063.42|1065.82|1063.42|1066.66|1064.26|1065.71|1063.31|0
1729495500000|2024-10-21 07:25:00|1065.61|1063.21|1063.5|1061.1|1066.24|1063.84|1063.5|1061.1|0
1729495800000|2024-10-21 07:30:00|1064.13|1061.73|1064.55|1062.15|1065.18|1062.78|1062.87|1060.47|0
1729496100000|2024-10-21 07:35:00|1064.34|1061.94|1067.08|1064.68|1067.08|1064.68|1064.34|1061.94|0
1729496400000|2024-10-21 07:40:00|1067.29|1064.89|1066.44|1064.04|1067.29|1064.89|1066.23|1063.83|0
1729496700000|2024-10-21 07:45:00|1066.55|1064.15|1067.29|1064.89|1067.5|1065.1|1066.44|1064.04|0
1729497000000|2024-10-21 07:50:00|1067.18|1064.78|1065.81|1063.41|1067.29|1064.89|1065.6|1063.2|0
1729497300000|2024-10-21 07:55:00|1065.6|1063.2|1064.33|1061.93|1066.02|1063.62|1064.33|1061.93|0
1729497600000|2024-10-21 08:00:00|1064.12|1061.72|1066.02|1063.62|1066.86|1064.46|1063.91|1061.51|0
1729497900000|2024-10-21 08:05:00|1066.23|1063.83|1065.81|1063.41|1066.65|1064.25|1065.6|1063.2|0
1729498200000|2024-10-21 08:10:00|1065.91|1063.51|1064.33|1061.93|1066.02|1063.62|1063.91|1061.51|0
1729498500000|2024-10-21 08:15:00|1064.12|1061.72|1064.22|1061.82|1064.54|1062.14|1063.91|1061.51|0
1729498800000|2024-10-21 08:20:00|1064.12|1061.72|1064.54|1062.14|1064.96|1062.56|1063.91|1061.51|0
1729499100000|2024-10-21 08:25:00|1064.43|1062.03|1064.33|1061.93|1064.96|1062.56|1064.12|1061.72|0
1729499400000|2024-10-21 08:30:00|1064.43|1062.03|1064.75|1062.35|1065.27|1062.87|1064.33|1061.93|0
1729499700000|2024-10-21 08:35:00|1064.54|1062.14|1065.17|1062.77|1065.38|1062.98|1064.54|1062.14|0
1729500000000|2024-10-21 08:40:00|1065.38|1062.98|1065.59|1063.19|1065.8|1063.4|1064.74|1062.34|0
1729500300000|2024-10-21 08:45:00|1065.8|1063.4|1065.16|1062.76|1065.8|1063.4|1064.53|1062.13|0
1729500600000|2024-10-21 08:50:00|1065.26|1062.86|1066.43|1064.03|1066.64|1064.24|1065.16|1062.76|0
1729500900000|2024-10-21 08:55:00|1066.64|1064.24|1065.58|1063.18|1066.85|1064.45|1065.37|1062.97|0
1729501200000|2024-10-21 09:00:00|1065.47|1063.07|1064.95|1062.55|1065.79|1063.39|1064.74|1062.34|0
1729501500000|2024-10-21 09:05:00|1064.74|1062.34|1063.68|1061.28|1065.16|1062.76|1063.47|1061.07|0
1729501800000|2024-10-21 09:10:00|1063.89|1061.49|1063.68|1061.28|1064.53|1062.13|1063.68|1061.28|0
1729502100000|2024-10-21 09:15:00|1063.57|1061.17|1063.26|1060.86|1063.68|1061.28|1062.84|1060.44|0
1729502400000|2024-10-21 09:20:00|1063.47|1061.07|1061.36|1058.96|1063.47|1061.07|1061.15|1058.75|0
1729502700000|2024-10-21 09:25:00|1061.15|1058.75|1060.52|1058.12|1061.68|1059.28|1058.63|1056.23|0
1729503000000|2024-10-21 09:30:00|1060.31|1057.91|1056.52|1054.12|1060.31|1057.91|1055.89|1053.49|0
1729503300000|2024-10-21 09:35:00|1056.73|1054.33|1060.1|1057.7|1060.1|1057.7|1056.62|1054.22|0
1729503600000|2024-10-21 09:40:00|1060.31|1057.91|1061.36|1058.96|1061.46|1059.06|1060.31|1057.91|0
1729503900000|2024-10-21 09:45:00|1061.46|1059.06|1061.36|1058.96|1062.62|1060.22|1061.15|1058.75|0
1729504200000|2024-10-21 09:50:00|1061.57|1059.17|1061.78|1059.38|1061.78|1059.38|1060.3|1057.9|0
1729504500000|2024-10-21 09:55:00|1061.99|1059.59|1059.67|1057.27|1062.2|1059.8|1059.25|1056.85|0
1729504800000|2024-10-21 10:00:00|1059.46|1057.06|1059.25|1056.85|1060.09|1057.69|1058.83|1056.43|0
1729505100000|2024-10-21 10:05:00|1059.46|1057.06|1060.3|1057.9|1060.72|1058.32|1058.83|1056.43|0
1729505400000|2024-10-21 10:10:00|1060.09|1057.69|1060.72|1058.32|1060.72|1058.32|1059.46|1057.06|0
1729505700000|2024-10-21 10:15:00|1060.93|1058.53|1059.46|1057.06|1060.93|1058.53|1058.83|1056.43|0
1729506000000|2024-10-21 10:20:00|1059.25|1056.85|1059.03|1056.63|1059.67|1057.27|1058.82|1056.42|0
1729506300000|2024-10-21 10:25:00|1059.25|1056.85|1059.03|1056.63|1059.88|1057.48|1058.82|1056.42|0
1729506600000|2024-10-21 10:30:00|1058.92|1056.52|1059.87|1057.47|1060.3|1057.9|1058.82|1056.42|0
1729506900000|2024-10-21 10:35:00|1059.66|1057.26|1057.35|1054.95|1059.87|1057.47|1056.93|1054.53|0
1729507200000|2024-10-21 10:40:00|1057.14|1054.74|1054.82|1052.42|1058.19|1055.79|1054.82|1052.42|0
1729507500000|2024-10-21 10:45:00|1054.61|1052.21|1053.77|1051.37|1054.61|1052.21|1051.67|1049.27|0
1729507800000|2024-10-21 10:50:00|1053.56|1051.16|1053.14|1050.74|1053.56|1051.16|1051.88|1049.48|0
1729508100000|2024-10-21 10:55:00|1053.35|1050.95|1051.35|1048.95|1053.35|1050.95|1051.04|1048.64|0
1729508400000|2024-10-21 11:00:00|1051.88|1049.48|1052.51|1050.11|1052.72|1050.32|1050.41|1048.01|0
1729508700000|2024-10-21 11:05:00|1052.3|1049.9|1052.51|1050.11|1053.14|1050.74|1051.25|1048.85|0
1729509000000|2024-10-21 11:10:00|1052.4|1050|1052.3|1049.9|1052.93|1050.53|1051.88|1049.48|0
1729509300000|2024-10-21 11:15:00|1052.51|1050.11|1050.2|1047.8|1052.72|1050.32|1048.41|1046.01|0
1729509600000|2024-10-21 11:20:00|1049.99|1047.59|1049.14|1046.74|1050.62|1048.22|1048.94|1046.54|0
1729509900000|2024-10-21 11:25:00|1048.93|1046.53|1048.93|1046.53|1050.19|1047.79|1048.52|1046.12|0
1729510200000|2024-10-21 11:30:00|1049.14|1046.74|1050.4|1048|1051.45|1049.05|1047.88|1045.48|0
1729510500000|2024-10-21 11:35:00|1050.19|1047.79|1049.56|1047.16|1051.03|1048.63|1049.35|1046.95|0
1729510800000|2024-10-21 11:40:00|1049.77|1047.37|1050.61|1048.21|1051.45|1049.05|1049.77|1047.37|0
1729511100000|2024-10-21 11:45:00|1050.82|1048.42|1051.66|1049.26|1052.29|1049.89|1049.35|1046.95|0
1729511400000|2024-10-21 11:50:00|1051.34|1048.94|1050.4|1048|1051.66|1049.26|1049.35|1046.95|0
1729511700000|2024-10-21 11:55:00|1050.19|1047.79|1049.77|1047.37|1050.82|1048.42|1049.66|1047.26|0
1729512000000|2024-10-21 12:00:00|1049.98|1047.58|1049.48|1047.08|1050.11|1047.71|1048.35|1045.95|0
1729512300000|2024-10-21 12:05:00|1049.37|1046.97|1050.63|1048.23|1050.95|1048.55|1049.27|1046.87|0
1729512600000|2024-10-21 12:10:00|1050.74|1048.34|1050.95|1048.55|1051.37|1048.97|1049.69|1047.29|0
1729512900000|2024-10-21 12:15:00|1051.16|1048.76|1051.79|1049.39|1053.05|1050.65|1050.95|1048.55|0
1729513200000|2024-10-21 12:20:00|1052|1049.6|1052.63|1050.23|1054.1|1051.7|1051.58|1049.18|0
1729513500000|2024-10-21 12:25:00|1052.42|1050.02|1053.47|1051.07|1053.68|1051.28|1052.42|1050.02|0
1729513800000|2024-10-21 12:30:00|1053.26|1050.86|1054.94|1052.54|1055.36|1052.96|1053.05|1050.65|0
1729514100000|2024-10-21 12:35:00|1055.15|1052.75|1054.1|1051.7|1055.57|1053.17|1053.57|1051.17|0
1729514400000|2024-10-21 12:40:00|1053.88|1051.48|1055.03|1052.63|1055.24|1052.84|1053.46|1051.06|0
1729514700000|2024-10-21 12:45:00|1055.24|1052.84|1056.29|1053.89|1056.5|1054.1|1055.03|1052.63|0
1729515000000|2024-10-21 12:50:00|1056.08|1053.68|1056.39|1053.99|1056.5|1054.1|1055.24|1052.84|0
1729515300000|2024-10-21 12:55:00|1056.29|1053.89|1055.87|1053.47|1056.71|1054.31|1055.03|1052.63|0
1729515600000|2024-10-21 13:00:00|1056.08|1053.68|1056.92|1054.52|1056.92|1054.52|1055.24|1052.84|0
1729515900000|2024-10-21 13:05:00|1057.13|1054.73|1057.34|1054.94|1057.44|1055.04|1056.29|1053.89|0
1729516200000|2024-10-21 13:10:00|1057.44|1055.04|1057.76|1055.36|1058.18|1055.78|1057.13|1054.73|0
1729516500000|2024-10-21 13:15:00|1057.97|1055.57|1058.81|1056.41|1059.23|1056.83|1057.97|1055.57|0
1729516800000|2024-10-21 13:20:00|1059.02|1056.62|1059.44|1057.04|1059.44|1057.04|1058.49|1056.09|0
1729517100000|2024-10-21 13:25:00|1059.65|1057.25|1060.91|1058.51|1061.12|1058.72|1059.02|1056.62|0
1729517400000|2024-10-21 13:30:00|1061.54|1059.14|1061.33|1058.93|1063.44|1061.04|1060.7|1058.3|0
1729517700000|2024-10-21 13:35:00|1061.54|1059.14|1062.17|1059.77|1064.28|1061.88|1060.49|1058.09|0
1729518000000|2024-10-21 13:40:00|1062.38|1059.98|1062.38|1059.98|1062.59|1060.19|1060.07|1057.67|0
1729518300000|2024-10-21 13:45:00|1062.17|1059.77|1065.91|1063.51|1065.91|1063.51|1061.96|1059.56|0
1729518600000|2024-10-21 13:50:00|1065.7|1063.3|1065.72|1063.32|1066.35|1063.95|1064.24|1061.84|0
1729518900000|2024-10-21 13:55:00|1065.93|1063.53|1062.56|1060.16|1065.93|1063.53|1062.14|1059.74|0
1729519200000|2024-10-21 14:00:00|1062.98|1060.58|1063.82|1061.42|1065.72|1063.32|1062.56|1060.16|0
1729519500000|2024-10-21 14:05:00|1064.03|1061.63|1066.14|1063.74|1066.56|1064.16|1063.82|1061.42|0
1729519800000|2024-10-21 14:10:00|1066.35|1063.95|1067.61|1065.21|1067.82|1065.42|1065.08|1062.68|0
1729520100000|2024-10-21 14:15:00|1067.19|1064.79|1067.82|1065.42|1069.51|1067.11|1066.77|1064.37|0
1729520400000|2024-10-21 14:20:00|1068.03|1065.63|1065.5|1063.1|1068.66|1066.26|1065.29|1062.89|0
1729520700000|2024-10-21 14:25:00|1065.08|1062.68|1061.71|1059.31|1065.08|1062.68|1060.87|1058.47|0
1729521000000|2024-10-21 14:30:00|1062.13|1059.73|1058.97|1056.57|1062.13|1059.73|1057.5|1055.1|0
1729521300000|2024-10-21 14:35:00|1058.76|1056.36|1055.94|1053.54|1059.6|1057.2|1055.94|1053.54|0
1729521600000|2024-10-21 14:40:00|1055.73|1053.33|1054.26|1051.86|1055.94|1053.54|1051.74|1049.34|0
1729521900000|2024-10-21 14:45:00|1054.05|1051.65|1049.75|1047.35|1054.05|1051.65|1045.25|1042.85|0
1729522200000|2024-10-21 14:50:00|1049.96|1047.56|1049.75|1047.35|1052.27|1049.87|1048.49|1046.09|0
1729522500000|2024-10-21 14:55:00|1050.17|1047.77|1050.28|1047.88|1050.91|1048.51|1048.91|1046.51|0
1729522800000|2024-10-21 15:00:00|1050.49|1048.09|1043.78|1041.38|1050.7|1048.3|1043.15|1040.75|0
1729523100000|2024-10-21 15:05:00|1043.57|1041.17|1036.04|1033.64|1043.78|1041.38|1034.58|1032.18|0
1729523400000|2024-10-21 15:10:00|1035.41|1033.01|1040.43|1038.03|1041.89|1039.49|1035.41|1033.01|0
1729523700000|2024-10-21 15:15:00|1040.22|1037.82|1038.45|1036.05|1040.64|1038.24|1037.2|1034.8|0
1729524000000|2024-10-21 15:20:00|1038.24|1035.84|1035.94|1033.54|1038.66|1036.26|1035.52|1033.12|0
1729524300000|2024-10-21 15:25:00|1036.15|1033.75|1034.8|1032.4|1036.46|1034.06|1033.96|1031.56|0
1729524600000|2024-10-21 15:30:00|1034.38|1031.98|1036.05|1033.65|1036.05|1033.65|1033.13|1030.73|0
1729524900000|2024-10-21 15:35:00|1036.26|1033.86|1038.56|1036.16|1038.77|1036.37|1034.17|1031.77|0
1729525200000|2024-10-21 15:40:00|1038.14|1035.74|1041.49|1039.09|1042.12|1039.72|1037.3|1034.9|0
1729525500000|2024-10-21 15:45:00|1041.28|1038.88|1044.21|1041.81|1044.63|1042.23|1041.28|1038.88|0
1729525800000|2024-10-21 15:50:00|1044.84|1042.44|1043.98|1041.58|1047.75|1045.35|1043.98|1041.58|0
1729526100000|2024-10-21 15:55:00|1044.19|1041.79|1047.75|1045.35|1050.06|1047.66|1044.19|1041.79|0
1729526400000|2024-10-21 16:00:00|1047.96|1045.56|1047.54|1045.14|1048.8|1046.4|1045.65|1043.25|0
1729526700000|2024-10-21 16:05:00|1047.75|1045.35|1047.12|1044.72|1047.75|1045.35|1045.02|1042.62|0
1729527000000|2024-10-21 16:10:00|1047.33|1044.93|1045.23|1042.83|1047.74|1045.34|1043.34|1040.94|0
1729527300000|2024-10-21 16:15:00|1045.65|1043.25|1046.07|1043.67|1046.9|1044.5|1044.18|1041.78|0
1729527600000|2024-10-21 16:20:00|1046.28|1043.88|1047.11|1044.71|1047.32|1044.92|1044.81|1042.41|0
1729527900000|2024-10-21 16:25:00|1047.32|1044.92|1046.69|1044.29|1048.16|1045.76|1045.02|1042.62|0
1729528200000|2024-10-21 16:30:00|1046.9|1044.5|1047.43|1045.03|1047.64|1045.24|1046.17|1043.77|0
1729528500000|2024-10-21 16:35:00|1047.64|1045.24|1044.7|1042.3|1047.85|1045.45|1043.86|1041.46|0
1729528800000|2024-10-21 16:40:00|1045.33|1042.93|1045.96|1043.56|1046.38|1043.98|1044.7|1042.3|0
1729529100000|2024-10-21 16:45:00|1046.17|1043.77|1046.59|1044.19|1047.01|1044.61|1045.33|1042.93|0
1729529400000|2024-10-21 16:50:00|1046.8|1044.4|1050.57|1048.17|1051.2|1048.8|1046.59|1044.19|0
1729529700000|2024-10-21 16:55:00|1050.78|1048.38|1051.51|1049.11|1051.83|1049.43|1050.57|1048.17|0
1729530000000|2024-10-21 17:00:00|1051.3|1048.9|1051.72|1049.32|1052.56|1050.16|1050.88|1048.48|0
1729530300000|2024-10-21 17:05:00|1051.51|1049.11|1052.67|1050.27|1053.3|1050.9|1051.09|1048.69|0
1729530600000|2024-10-21 17:10:00|1052.88|1050.48|1053.93|1051.53|1053.93|1051.53|1052.25|1049.85|0
1729530900000|2024-10-21 17:15:00|1053.72|1051.32|1051.2|1048.8|1054.35|1051.95|1049.94|1047.54|0
1729531200000|2024-10-21 17:20:00|1050.99|1048.59|1052.67|1050.27|1052.67|1050.27|1049.93|1047.53|0
1729531500000|2024-10-21 17:25:00|1052.46|1050.06|1051.82|1049.42|1052.88|1050.48|1051.82|1049.42|0
1729531800000|2024-10-21 17:30:00|1052.03|1049.63|1052.87|1050.47|1052.87|1050.47|1051.61|1049.21|0
1729532100000|2024-10-21 17:35:00|1053.08|1050.68|1053.08|1050.68|1053.5|1051.1|1052.03|1049.63|0
1729532400000|2024-10-21 17:40:00|1052.87|1050.47|1052.87|1050.47|1053.71|1051.31|1052.24|1049.84|0
1729532700000|2024-10-21 17:45:00|1052.66|1050.26|1054.13|1051.73|1054.55|1052.15|1052.66|1050.26|0
1729533000000|2024-10-21 17:50:00|1053.92|1051.52|1054.66|1052.26|1055.5|1053.1|1053.82|1051.42|0
1729533300000|2024-10-21 17:55:00|1054.87|1052.47|1054.65|1052.25|1055.29|1052.89|1054.02|1051.62|0
1729533600000|2024-10-21 18:00:00|1054.87|1052.47|1054.44|1052.04|1054.87|1052.47|1052.97|1050.57|0
1729533900000|2024-10-21 18:05:00|1054.23|1051.83|1052.13|1049.73|1054.23|1051.83|1051.5|1049.1|0
1729534200000|2024-10-21 18:10:00|1052.34|1049.94|1051.29|1048.89|1053.18|1050.78|1051.29|1048.89|0
1729534500000|2024-10-21 18:15:00|1051.08|1048.68|1052.76|1050.36|1052.97|1050.57|1051.08|1048.68|0
1729534800000|2024-10-21 18:20:00|1052.97|1050.57|1049.91|1047.51|1053.39|1050.99|1047.5|1045.1|0
1729535100000|2024-10-21 18:25:00|1049.81|1047.41|1049.81|1047.41|1051.07|1048.67|1049.39|1046.99|0
1729535400000|2024-10-21 18:30:00|1049.6|1047.2|1049.81|1047.41|1050.23|1047.83|1047.71|1045.31|0
1729535700000|2024-10-21 18:35:00|1050.02|1047.62|1049.18|1046.78|1051.07|1048.67|1049.18|1046.78|0
1729536000000|2024-10-21 18:40:00|1048.97|1046.57|1047.08|1044.68|1049.18|1046.78|1046.87|1044.47|0
1729536300000|2024-10-21 18:45:00|1046.87|1044.47|1048.76|1046.36|1048.97|1046.57|1046.66|1044.26|0
1729536600000|2024-10-21 18:50:00|1048.55|1046.15|1047.49|1045.09|1049.18|1046.78|1047.28|1044.88|0
1729536900000|2024-10-21 18:55:00|1047.7|1045.3|1047.28|1044.88|1048.75|1046.35|1046.44|1044.04|0
1729537200000|2024-10-21 19:00:00|1046.86|1044.46|1046.02|1043.62|1047.91|1045.51|1045.6|1043.2|0
1729537500000|2024-10-21 19:05:00|1046.23|1043.83|1048.54|1046.14|1048.96|1046.56|1046.23|1043.83|0
1729537800000|2024-10-21 19:10:00|1048.75|1046.35|1052.53|1050.13|1053.58|1051.18|1048.75|1046.35|0
1729538100000|2024-10-21 19:15:00|1052.74|1050.34|1053.79|1051.39|1054.21|1051.81|1052.53|1050.13|0
1729538400000|2024-10-21 19:20:00|1053.89|1051.49|1052.32|1049.92|1054|1051.6|1051.69|1049.29|0
1729538700000|2024-10-21 19:25:00|1052.11|1049.71|1051.9|1049.5|1053.79|1051.39|1051.48|1049.08|0
1729539000000|2024-10-21 19:30:00|1051.48|1049.08|1048.32|1045.92|1051.69|1049.29|1046.85|1044.45|0
1729539300000|2024-10-21 19:35:00|1047.9|1045.5|1047.69|1045.29|1048.74|1046.34|1047.48|1045.08|0
1729539600000|2024-10-21 19:40:00|1047.9|1045.5|1048.03|1045.63|1048.87|1046.47|1047.3|1044.9|0
1729539900000|2024-10-21 19:45:00|1047.61|1045.21|1050.97|1048.57|1051.18|1048.78|1047.61|1045.21|0
1729540200000|2024-10-21 19:50:00|1050.34|1047.94|1052.44|1050.04|1053.28|1050.88|1048.87|1046.47|0
1729540500000|2024-10-21 19:55:00|1052.65|1050.25|1058.55|1056.15|1058.55|1056.15|1051.81|1049.41|0
1729540800000|2024-10-21 20:00:00|1057.7|1055.3|1057.91|1055.51|1058.33|1055.93|1057.07|1054.67|0
1729541100000|2024-10-21 20:05:00|1058.12|1055.72|1058.12|1055.72|1058.54|1056.14|1057.7|1055.3|0
1729541400000|2024-10-21 20:10:00|1058.33|1055.93|1058.75|1056.35|1059.17|1056.77|1058.12|1055.72|0
1729541700000|2024-10-21 20:15:00|1058.85|1056.25|1058.85|1056.25|1059.48|1056.88|1058.43|1055.83|0
1729542000000|2024-10-21 20:20:00|1059.06|1056.46|1059.9|1057.3|1060.33|1057.73|1059.06|1056.46|0
1729542300000|2024-10-21 20:25:00|1060.11|1057.51|1060.32|1057.72|1060.33|1057.73|1059.9|1057.3|0
1729542600000|2024-10-21 20:30:00|1060.11|1057.51|1060.53|1057.93|1060.53|1057.93|1059.69|1057.09|0
1729542900000|2024-10-21 20:35:00|1060.32|1057.72|1061.38|1058.78|1061.38|1058.78|1060.32|1057.72|0
1729543200000|2024-10-21 20:40:00|1061.17|1058.57|1061.16|1058.56|1061.38|1058.78|1060.95|1058.35|0
1729543500000|2024-10-21 20:45:00|1061.37|1058.77|1060.95|1058.35|1061.37|1058.77|1060.74|1058.14|0
1729543800000|2024-10-21 20:50:00|1060.74|1058.14|1060.11|1057.51|1060.74|1058.14|1059.9|1057.3|0
1729544100000|2024-10-21 20:55:00|1060.32|1057.72|1060.21|1057.61|1061.26|1058.66|1060|1057.4|0
1729544400000|2024-10-21 21:00:00|1060.3|1057.7|1060.33|1057.73|1060.61|1058.01|1060.27|1057.67|0
1729545000000|2024-10-21 21:10:00|1060.46|1057.86|1060.46|1057.86|1060.46|1057.86|1060.46|1057.86|0
1729545300000|2024-10-21 21:15:00|1060.33|1057.73|1060.48|1057.88|1060.48|1057.88|1060.33|1057.73|0
1729545600000|2024-10-21 21:20:00|1060.51|1057.91|1060.61|1058.01|1060.61|1058.01|1060.51|1057.91|0
1729546200000|2024-10-21 21:30:00|1060.57|1057.97|1060.57|1057.97|1060.6|1058|1060.55|1057.95|0
1729546500000|2024-10-21 21:35:00|1060.6|1058|1060.6|1058|1060.64|1058.04|1060.6|1058|0
1729546800000|2024-10-21 21:40:00|1060.64|1058.04|1060.82|1058.22|1060.82|1058.22|1060.6|1058|0
1729547100000|2024-10-21 21:45:00|1060.79|1058.19|1060.75|1058.15|1060.85|1058.25|1060.75|1058.15|0
1729547400000|2024-10-21 21:50:00|1060.85|1058.25|1060.84|1058.24|1060.88|1058.28|1060.73|1058.13|0
1729547700000|2024-10-21 21:55:00|1060.78|1058.18|1060.82|1058.22|1060.82|1058.22|1060.78|1058.18|0
1729548000000|2024-10-21 22:00:00|1061.04|1058.44|1059.25|1056.65|1061.04|1058.44|1059.14|1056.54|0
1729548300000|2024-10-21 22:05:00|1059.46|1056.86|1061.14|1058.54|1061.14|1058.54|1059.46|1056.86|0
1729548600000|2024-10-21 22:10:00|1061.36|1058.76|1060.51|1057.91|1061.36|1058.76|1060.09|1057.49|0
1729548900000|2024-10-21 22:15:00|1060.61|1058.01|1059.67|1057.07|1060.72|1058.12|1059.46|1056.86|0
1729549200000|2024-10-21 22:20:00|1059.88|1057.28|1060.72|1058.12|1060.93|1058.33|1059.56|1056.96|0
1729549500000|2024-10-21 22:25:00|1060.93|1058.33|1060.09|1057.49|1060.93|1058.33|1059.87|1057.27|0
1729549800000|2024-10-21 22:30:00|1060.3|1057.7|1059.87|1057.27|1060.51|1057.91|1059.87|1057.27|0
1729550100000|2024-10-21 22:35:00|1059.55|1056.95|1059.03|1056.43|1059.55|1056.95|1058.82|1056.22|0
1729550400000|2024-10-21 22:40:00|1059.45|1056.85|1058.4|1055.8|1059.45|1056.85|1057.76|1055.16|0
1729550700000|2024-10-21 22:45:00|1058.18|1055.58|1058.28|1055.68|1058.39|1055.79|1057.97|1055.37|0
1729551000000|2024-10-21 22:50:00|1058.18|1055.58|1058.18|1055.58|1058.39|1055.79|1057.97|1055.37|0
1729551300000|2024-10-21 22:55:00|1058.07|1055.47|1057.55|1054.95|1058.18|1055.58|1057.55|1054.95|0
1729551600000|2024-10-21 23:00:00|1057.65|1055.05|1058.6|1056|1058.6|1056|1057.55|1054.95|0
1729551900000|2024-10-21 23:05:00|1058.39|1055.79|1057.55|1054.95|1058.6|1056|1057.55|1054.95|0
1729552200000|2024-10-21 23:10:00|1057.44|1054.84|1057.55|1054.95|1057.76|1055.16|1057.33|1054.73|0
1729552500000|2024-10-21 23:15:00|1057.33|1054.73|1057.33|1054.73|1058.39|1055.79|1057.33|1054.73|0
1729552800000|2024-10-21 23:20:00|1057.54|1054.94|1057.33|1054.73|1057.54|1054.94|1057.33|1054.73|0
1729553100000|2024-10-21 23:25:00|1057.54|1054.94|1057.75|1055.15|1057.96|1055.36|1057.33|1054.73|0
1729553400000|2024-10-21 23:30:00|1057.54|1054.94|1057.54|1054.94|1057.75|1055.15|1057.33|1054.73|0
1729553700000|2024-10-21 23:35:00|1057.64|1055.04|1057.12|1054.52|1057.75|1055.15|1056.91|1054.31|0
1729554000000|2024-10-21 23:40:00|1057.01|1054.41|1057.33|1054.73|1057.33|1054.73|1056.91|1054.31|0
1729554300000|2024-10-21 23:45:00|1057.12|1054.52|1057.12|1054.52|1057.33|1054.73|1056.48|1053.88|0
1729554600000|2024-10-21 23:50:00|1056.9|1054.3|1057.32|1054.72|1057.54|1054.94|1056.9|1054.3|0
1729554900000|2024-10-21 23:55:00|1057.22|1054.62|1057.11|1054.51|1057.54|1054.94|1057.11|1054.51|0
1729555200000|2024-10-22 00:00:00|1056.9|1054.3|1054.58|1051.98|1056.9|1054.3|1054.37|1051.77|0
1729555500000|2024-10-22 00:05:00|1054.37|1051.77|1053.32|1050.72|1054.79|1052.19|1052.48|1049.88|0
1729555800000|2024-10-22 00:10:00|1053.11|1050.51|1053.32|1050.72|1053.74|1051.14|1052.9|1050.3|0
1729556100000|2024-10-22 00:15:00|1053.53|1050.93|1054.44|1051.84|1054.44|1051.84|1051.64|1049.04|0
1729556400000|2024-10-22 00:20:00|1054.23|1051.63|1056.96|1054.36|1057.17|1054.57|1054.23|1051.63|0
1729556700000|2024-10-22 00:25:00|1056.75|1054.15|1056.54|1053.94|1057.17|1054.57|1056.33|1053.73|0
1729557000000|2024-10-22 00:30:00|1056.44|1054.04|1056.23|1053.83|1056.65|1054.25|1055.39|1052.99|0
1729557300000|2024-10-22 00:35:00|1056.02|1053.62|1054.34|1051.94|1056.02|1053.62|1053.92|1051.52|0
1729557600000|2024-10-22 00:40:00|1054.23|1051.83|1053.49|1051.09|1054.97|1052.57|1053.49|1051.09|0
1729557900000|2024-10-22 00:45:00|1053.07|1050.67|1053.49|1051.09|1054.54|1052.14|1053.07|1050.67|0
1729558200000|2024-10-22 00:50:00|1053.7|1051.3|1053.28|1050.88|1054.33|1051.93|1052.86|1050.46|0
1729558500000|2024-10-22 00:55:00|1053.07|1050.67|1052.02|1049.62|1053.49|1051.09|1051.81|1049.41|0
1729558800000|2024-10-22 01:00:00|1051.91|1049.51|1051.81|1049.41|1053.07|1050.67|1051.39|1048.99|0
1729559100000|2024-10-22 01:05:00|1052.23|1049.83|1053.07|1050.67|1053.49|1051.09|1052.02|1049.62|0
1729559400000|2024-10-22 01:10:00|1052.96|1050.56|1051.6|1049.2|1052.96|1050.56|1051.39|1048.99|0
1729559700000|2024-10-22 01:15:00|1051.39|1048.99|1051.6|1049.2|1051.81|1049.41|1050.76|1048.36|0
1729560000000|2024-10-22 01:20:00|1051.81|1049.41|1049.92|1047.52|1051.81|1049.41|1049.92|1047.52|0
1729560300000|2024-10-22 01:25:00|1050.13|1047.73|1050.33|1047.93|1051.17|1048.77|1049.91|1047.51|0
1729560600000|2024-10-22 01:30:00|1050.54|1048.14|1051.59|1049.19|1051.59|1049.19|1050.33|1047.93|0
1729560900000|2024-10-22 01:35:00|1051.8|1049.4|1050.33|1047.93|1051.8|1049.4|1049.91|1047.51|0
1729561200000|2024-10-22 01:40:00|1050.12|1047.72|1050.96|1048.56|1050.96|1048.56|1050.12|1047.72|0
1729561500000|2024-10-22 01:45:00|1050.75|1048.35|1050.75|1048.35|1050.75|1048.35|1049.91|1047.51|0
1729561800000|2024-10-22 01:50:00|1050.54|1048.14|1052.01|1049.61|1052.22|1049.82|1050.54|1048.14|0
1729562100000|2024-10-22 01:55:00|1051.8|1049.4|1051.59|1049.19|1052.01|1049.61|1051.59|1049.19|0
1729562400000|2024-10-22 02:00:00|1051.38|1048.98|1052.84|1050.44|1053.27|1050.87|1051.17|1048.77|0
1729562700000|2024-10-22 02:05:00|1052.63|1050.23|1053.26|1050.86|1053.26|1050.86|1052.63|1050.23|0
1729563000000|2024-10-22 02:10:00|1052.84|1050.44|1053.26|1050.86|1053.68|1051.28|1052.84|1050.44|0
1729563300000|2024-10-22 02:15:00|1053.47|1051.07|1053.47|1051.07|1053.68|1051.28|1052.84|1050.44|0
1729563600000|2024-10-22 02:20:00|1053.68|1051.28|1052.84|1050.44|1053.89|1051.49|1052.84|1050.44|0
1729563900000|2024-10-22 02:25:00|1052.63|1050.23|1052.42|1050.02|1052.84|1050.44|1051.58|1049.18|0
1729564200000|2024-10-22 02:30:00|1052.21|1049.81|1051.79|1049.39|1052.31|1049.91|1051.79|1049.39|0
1729564500000|2024-10-22 02:35:00|1051.58|1049.18|1052|1049.6|1052.42|1050.02|1051.58|1049.18|0
1729564800000|2024-10-22 02:40:00|1052.1|1049.7|1051.37|1048.97|1052.42|1050.02|1051.37|1048.97|0
1729565100000|2024-10-22 02:45:00|1050.95|1048.55|1051.15|1048.75|1051.78|1049.38|1050.53|1048.13|0
1729565400000|2024-10-22 02:50:00|1051.36|1048.96|1050.31|1047.91|1051.57|1049.17|1050.31|1047.91|0
1729565700000|2024-10-22 02:55:00|1050.1|1047.7|1049.68|1047.28|1050.31|1047.91|1049.26|1046.86|0
1729566000000|2024-10-22 03:00:00|1049.47|1047.07|1050.1|1047.7|1050.31|1047.91|1049.47|1047.07|0
1729566300000|2024-10-22 03:05:00|1050.31|1047.91|1051.36|1048.96|1051.36|1048.96|1050.1|1047.7|0
1729566600000|2024-10-22 03:10:00|1051.57|1049.17|1051.15|1048.75|1051.78|1049.38|1050.73|1048.33|0
1729566900000|2024-10-22 03:15:00|1051.36|1048.96|1051.36|1048.96|1051.57|1049.17|1050.94|1048.54|0
1729567200000|2024-10-22 03:20:00|1051.15|1048.75|1051.57|1049.17|1051.78|1049.38|1050.73|1048.33|0
1729567500000|2024-10-22 03:25:00|1051.78|1049.38|1052.19|1049.79|1052.19|1049.79|1051.56|1049.16|0
1729567800000|2024-10-22 03:30:00|1052.4|1050|1052.19|1049.79|1052.4|1050|1051.98|1049.58|0
1729568100000|2024-10-22 03:35:00|1051.98|1049.58|1051.35|1048.95|1052.19|1049.79|1051.14|1048.74|0
1729568400000|2024-10-22 03:40:00|1051.56|1049.16|1050.72|1048.32|1051.77|1049.37|1050.72|1048.32|0
1729568700000|2024-10-22 03:45:00|1050.51|1048.11|1050.3|1047.9|1050.72|1048.32|1050.3|1047.9|0
1729569000000|2024-10-22 03:50:00|1050.19|1047.79|1049.88|1047.48|1050.51|1048.11|1049.88|1047.48|0
1729569300000|2024-10-22 03:55:00|1049.67|1047.27|1050.09|1047.69|1050.09|1047.69|1049.67|1047.27|0
1729569600000|2024-10-22 04:00:00|1050.3|1047.9|1049.46|1047.06|1050.51|1048.11|1049.35|1046.95|0
1729569900000|2024-10-22 04:05:00|1049.04|1046.64|1049.04|1046.64|1049.67|1047.27|1049.04|1046.64|0
1729570200000|2024-10-22 04:10:00|1048.62|1046.22|1049.66|1047.26|1049.87|1047.47|1048.62|1046.22|0
1729570500000|2024-10-22 04:15:00|1049.45|1047.05|1050.71|1048.31|1050.92|1048.52|1049.24|1046.84|0
1729570800000|2024-10-22 04:20:00|1050.92|1048.52|1050.71|1048.31|1051.13|1048.73|1050.5|1048.1|0
1729571100000|2024-10-22 04:25:00|1050.92|1048.52|1050.71|1048.31|1050.92|1048.52|1050.5|1048.1|0
1729571400000|2024-10-22 04:30:00|1050.5|1048.1|1050.5|1048.1|1050.71|1048.31|1050.08|1047.68|0
1729571700000|2024-10-22 04:35:00|1050.29|1047.89|1050.29|1047.89|1050.5|1048.1|1050.08|1047.68|0
1729572000000|2024-10-22 04:40:00|1050.08|1047.68|1050.08|1047.68|1050.29|1047.89|1049.87|1047.47|0
1729572300000|2024-10-22 04:45:00|1049.87|1047.47|1049.24|1046.84|1050.08|1047.68|1049.03|1046.63|0
1729572600000|2024-10-22 04:50:00|1049.03|1046.63|1048.19|1045.79|1049.45|1047.05|1048.19|1045.79|0
1729572900000|2024-10-22 04:55:00|1048.08|1045.68|1047.34|1044.94|1048.39|1045.99|1047.34|1044.94|0
1729573200000|2024-10-22 05:00:00|1047.55|1045.15|1048.6|1046.2|1048.6|1046.2|1046.72|1044.32|0
1729573500000|2024-10-22 05:05:00|1048.39|1045.99|1047.55|1045.15|1048.6|1046.2|1047.34|1044.94|0
1729573800000|2024-10-22 05:10:00|1047.34|1044.94|1047.02|1044.62|1047.55|1045.15|1046.92|1044.52|0
1729574100000|2024-10-22 05:15:00|1046.92|1044.52|1047.34|1044.94|1047.55|1045.15|1046.92|1044.52|0
1729574400000|2024-10-22 05:20:00|1047.44|1045.04|1048.39|1045.99|1048.39|1045.99|1047.13|1044.73|0
1729574700000|2024-10-22 05:25:00|1048.6|1046.2|1049.44|1047.04|1049.65|1047.25|1048.39|1045.99|0
1729575000000|2024-10-22 05:30:00|1049.23|1046.83|1049.85|1047.45|1050.06|1047.66|1049.22|1046.82|0
1729575300000|2024-10-22 05:35:00|1050.06|1047.66|1050.69|1048.29|1050.69|1048.29|1049.85|1047.45|0
1729575600000|2024-10-22 05:40:00|1050.9|1048.5|1050.06|1047.66|1050.9|1048.5|1049.64|1047.24|0
1729575900000|2024-10-22 05:45:00|1049.85|1047.45|1048.8|1046.4|1050.27|1047.87|1048.8|1046.4|0
1729576200000|2024-10-22 05:50:00|1048.59|1046.19|1048.59|1046.19|1049.01|1046.61|1047.33|1044.93|0
1729576500000|2024-10-22 05:55:00|1048.69|1046.29|1047.96|1045.56|1048.8|1046.4|1047.75|1045.35|0
1729576800000|2024-10-22 06:00:00|1048.38|1045.98|1048.48|1046.08|1049.43|1047.03|1047.96|1045.56|0
1729577100000|2024-10-22 06:05:00|1048.59|1046.19|1047.54|1045.14|1048.59|1046.19|1047.12|1044.72|0
1729577400000|2024-10-22 06:10:00|1047.33|1044.93|1047.54|1045.14|1047.96|1045.56|1047.33|1044.93|0
1729577700000|2024-10-22 06:15:00|1047.33|1044.93|1047.53|1045.13|1047.96|1045.56|1047.12|1044.72|0
1729578000000|2024-10-22 06:20:00|1047.74|1045.34|1048.37|1045.97|1048.58|1046.18|1047.53|1045.13|0
1729578300000|2024-10-22 06:25:00|1048.58|1046.18|1047.53|1045.13|1048.58|1046.18|1047.53|1045.13|0
1729578600000|2024-10-22 06:30:00|1047.32|1044.92|1048.89|1046.49|1048.89|1046.49|1046.9|1044.5|0
1729578900000|2024-10-22 06:35:00|1048.68|1046.28|1048.26|1045.86|1049.31|1046.91|1048.26|1045.86|0
1729579200000|2024-10-22 06:40:00|1048.47|1046.07|1045.95|1043.55|1048.68|1046.28|1045.12|1042.72|0
1729579500000|2024-10-22 06:45:00|1045.74|1043.34|1046.89|1044.49|1047|1044.6|1045.32|1042.92|0
1729579800000|2024-10-22 06:50:00|1046.79|1044.39|1047.42|1045.02|1047.84|1045.44|1046.58|1044.18|0
1729580100000|2024-10-22 06:55:00|1047.21|1044.81|1048.05|1045.65|1048.47|1046.07|1047.21|1044.81|0
1729580400000|2024-10-22 07:00:00|1048.47|1046.07|1048.25|1045.85|1048.89|1046.49|1046.37|1043.97|0
1729580700000|2024-10-22 07:05:00|1048.05|1045.65|1048.88|1046.48|1048.88|1046.48|1046.79|1044.39|0
1729581000000|2024-10-22 07:10:00|1049.09|1046.69|1051.82|1049.42|1051.82|1049.42|1049.09|1046.69|0
1729581300000|2024-10-22 07:15:00|1051.61|1049.21|1050.77|1048.37|1051.92|1049.52|1049.93|1047.53|0
1729581600000|2024-10-22 07:20:00|1050.98|1048.58|1049.82|1047.42|1051.19|1048.79|1049.3|1046.9|0
1729581900000|2024-10-22 07:25:00|1049.93|1047.53|1050.56|1048.16|1051.4|1049|1049.93|1047.53|0
1729582200000|2024-10-22 07:30:00|1050.66|1048.26|1048.88|1046.48|1050.66|1048.26|1048.04|1045.64|0
1729582500000|2024-10-22 07:35:00|1049.09|1046.69|1049.5|1047.1|1049.93|1047.53|1048.67|1046.27|0
1729582800000|2024-10-22 07:40:00|1049.71|1047.31|1051.81|1049.41|1051.81|1049.41|1049.29|1046.89|0
1729583100000|2024-10-22 07:45:00|1052.02|1049.62|1048.87|1046.47|1052.02|1049.62|1048.87|1046.47|0
1729583400000|2024-10-22 07:50:00|1049.08|1046.68|1048.66|1046.26|1049.5|1047.1|1047.19|1044.79|0
1729583700000|2024-10-22 07:55:00|1048.45|1046.05|1047.61|1045.21|1048.66|1046.26|1046.77|1044.37|0
1729584000000|2024-10-22 08:00:00|1047.82|1045.42|1046.98|1044.58|1048.66|1046.26|1045.51|1043.11|0
1729584300000|2024-10-22 08:05:00|1046.77|1044.37|1048.24|1045.84|1048.87|1046.47|1045.93|1043.53|0
1729584600000|2024-10-22 08:10:00|1048.66|1046.26|1048.55|1046.15|1048.87|1046.47|1046.56|1044.16|0
1729584900000|2024-10-22 08:15:00|1048.66|1046.26|1048.24|1045.84|1048.87|1046.47|1047.19|1044.79|0
1729585200000|2024-10-22 08:20:00|1048.03|1045.63|1049.07|1046.67|1049.49|1047.09|1047.61|1045.21|0
1729585500000|2024-10-22 08:25:00|1049.28|1046.88|1046.87|1044.47|1049.49|1047.09|1046.77|1044.37|0
1729585800000|2024-10-22 08:30:00|1046.98|1044.58|1043.2|1040.8|1047.6|1045.2|1042.16|1039.76|0
1729586100000|2024-10-22 08:35:00|1042.99|1040.59|1044.04|1041.64|1044.25|1041.85|1042.37|1039.97|0
1729586400000|2024-10-22 08:40:00|1044.25|1041.85|1045.92|1043.52|1045.92|1043.52|1042.99|1040.59|0
1729586700000|2024-10-22 08:45:00|1046.13|1043.73|1046.76|1044.36|1047.18|1044.78|1045.71|1043.31|0
1729587000000|2024-10-22 08:50:00|1046.97|1044.57|1044.66|1042.26|1046.97|1044.57|1044.45|1042.05|0
1729587300000|2024-10-22 08:55:00|1044.45|1042.05|1041.94|1039.54|1044.45|1042.05|1041.94|1039.54|0
1729587600000|2024-10-22 09:00:00|1041.31|1038.91|1041.12|1038.72|1041.73|1039.33|1040.28|1037.88|0
1729587900000|2024-10-22 09:05:00|1041.33|1038.93|1041.95|1039.55|1042.37|1039.97|1041.33|1038.93|0
1729588200000|2024-10-22 09:10:00|1041.74|1039.34|1040.49|1038.09|1043.21|1040.81|1040.28|1037.88|0
1729588500000|2024-10-22 09:15:00|1040.7|1038.3|1038.28|1035.88|1040.7|1038.3|1037.98|1035.58|0
1729588800000|2024-10-22 09:20:00|1037.98|1035.58|1035.88|1033.48|1038.18|1035.78|1035.05|1032.65|0
1729589100000|2024-10-22 09:25:00|1035.68|1033.28|1035.67|1033.27|1036.51|1034.11|1035.15|1032.75|0
1729589400000|2024-10-22 09:30:00|1036.09|1033.69|1037.14|1034.74|1037.76|1035.36|1035.88|1033.48|0
1729589700000|2024-10-22 09:35:00|1037.34|1034.94|1038.18|1035.78|1039.85|1037.45|1037.14|1034.74|0
1729590000000|2024-10-22 09:40:00|1037.97|1035.57|1035.46|1033.06|1038.39|1035.99|1035.25|1032.85|0
1729590300000|2024-10-22 09:45:00|1035.88|1033.48|1034.21|1031.81|1036.09|1033.69|1032.33|1029.93|0
1729590600000|2024-10-22 09:50:00|1034|1031.6|1033.37|1030.97|1035.04|1032.64|1032.84|1030.44|0
1729590900000|2024-10-22 09:55:00|1033.16|1030.76|1033.48|1031.08|1034.2|1031.8|1032.75|1030.35|0
1729591200000|2024-10-22 10:00:00|1034.11|1031.71|1033.27|1030.87|1034.21|1031.81|1032.65|1030.25|0
1729591500000|2024-10-22 10:05:00|1033.07|1030.67|1036.2|1033.8|1036.2|1033.8|1032.44|1030.04|0
1729591800000|2024-10-22 10:10:00|1036.41|1034.01|1038.08|1035.68|1038.5|1036.1|1035.46|1033.06|0
1729592100000|2024-10-22 10:15:00|1037.87|1035.47|1037.45|1035.05|1037.87|1035.47|1036.2|1033.8|0
1729592400000|2024-10-22 10:20:00|1037.66|1035.26|1037.45|1035.05|1038.08|1035.68|1037.03|1034.63|0
1729592700000|2024-10-22 10:25:00|1037.03|1034.63|1035.15|1032.75|1037.03|1034.63|1034.52|1032.12|0
1729593000000|2024-10-22 10:30:00|1034.94|1032.54|1035.15|1032.75|1037.45|1035.05|1034.73|1032.33|0
1729593300000|2024-10-22 10:35:00|1035.36|1032.96|1034.52|1032.12|1035.36|1032.96|1033.89|1031.49|0
1729593600000|2024-10-22 10:40:00|1034.31|1031.91|1035.35|1032.95|1035.35|1032.95|1033.89|1031.49|0
1729593900000|2024-10-22 10:45:00|1035.14|1032.74|1035.14|1032.74|1036.82|1034.42|1034.94|1032.54|0
1729594200000|2024-10-22 10:50:00|1034.93|1032.53|1033.68|1031.28|1035.35|1032.95|1033.05|1030.65|0
1729594500000|2024-10-22 10:55:00|1033.78|1031.38|1034.51|1032.11|1034.93|1032.53|1032.84|1030.44|0
1729594800000|2024-10-22 11:00:00|1035.14|1032.74|1036.18|1033.78|1037.02|1034.62|1034.72|1032.32|0
1729595100000|2024-10-22 11:05:00|1036.39|1033.99|1035.56|1033.16|1036.81|1034.41|1034.93|1032.53|0
1729595400000|2024-10-22 11:10:00|1035.35|1032.95|1035.76|1033.36|1036.81|1034.41|1034.93|1032.53|0
1729595700000|2024-10-22 11:15:00|1035.56|1033.16|1036.81|1034.41|1037.02|1034.62|1035.35|1032.95|0
1729596000000|2024-10-22 11:20:00|1037.02|1034.62|1039.11|1036.71|1039.11|1036.71|1036.6|1034.2|0
1729596300000|2024-10-22 11:25:00|1039.32|1036.92|1038.9|1036.5|1039.74|1037.34|1038.9|1036.5|0
1729596600000|2024-10-22 11:30:00|1038.69|1036.29|1038.69|1036.29|1039.83|1037.43|1038.48|1036.08|0
1729596900000|2024-10-22 11:35:00|1038.9|1036.5|1039.52|1037.12|1039.52|1037.12|1038.69|1036.29|0
1729597200000|2024-10-22 11:40:00|1039.31|1036.91|1037.01|1034.61|1039.52|1037.12|1037.01|1034.61|0
1729597500000|2024-10-22 11:45:00|1037.11|1034.71|1035.76|1033.36|1037.43|1035.03|1035.34|1032.94|0
1729597800000|2024-10-22 11:50:00|1035.86|1033.46|1037.22|1034.82|1037.22|1034.82|1034.92|1032.52|0
1729598100000|2024-10-22 11:55:00|1037.43|1035.03|1036.59|1034.19|1038.05|1035.65|1036.38|1033.98|0
1729598400000|2024-10-22 12:00:00|1037.22|1034.82|1039.1|1036.7|1039.1|1036.7|1036.17|1033.77|0
1729598700000|2024-10-22 12:05:00|1038.89|1036.49|1041.82|1039.42|1042.24|1039.84|1038.89|1036.49|0
1729599000000|2024-10-22 12:10:00|1041.61|1039.21|1040.77|1038.37|1042.03|1039.63|1039.93|1037.53|0
1729599300000|2024-10-22 12:15:00|1040.98|1038.58|1041.4|1039|1042.65|1040.25|1040.35|1037.95|0
1729599600000|2024-10-22 12:20:00|1041.19|1038.79|1041.81|1039.41|1042.02|1039.62|1041.19|1038.79|0
1729599900000|2024-10-22 12:25:00|1041.6|1039.2|1039.51|1037.11|1042.02|1039.62|1039.3|1036.9|0
1729600200000|2024-10-22 12:30:00|1039.93|1037.53|1036.89|1034.49|1040.35|1037.95|1036.26|1033.86|0
1729600500000|2024-10-22 12:35:00|1036.68|1034.28|1033.96|1031.56|1036.89|1034.49|1033.54|1031.14|0
1729600800000|2024-10-22 12:40:00|1034.17|1031.77|1032.71|1030.31|1035.42|1033.02|1031.14|1028.74|0
1729601100000|2024-10-22 12:45:00|1032.29|1029.89|1031.66|1029.26|1033.33|1030.93|1029.99|1027.59|0
1729601400000|2024-10-22 12:50:00|1031.87|1029.47|1031.87|1029.47|1032.29|1029.89|1031.24|1028.84|0
1729601700000|2024-10-22 12:55:00|1032.08|1029.68|1035.1|1032.7|1035.42|1033.02|1031.87|1029.47|0
1729602000000|2024-10-22 13:00:00|1035.21|1032.81|1032.49|1030.09|1035.21|1032.81|1032.49|1030.09|0
1729602300000|2024-10-22 13:05:00|1032.7|1030.3|1030.19|1027.79|1033.12|1030.72|1029.78|1027.38|0
1729602600000|2024-10-22 13:10:00|1029.99|1027.59|1034.37|1031.97|1034.37|1031.97|1029.99|1027.59|0
1729602900000|2024-10-22 13:15:00|1034.16|1031.76|1035.51|1033.11|1035.62|1033.22|1034.16|1031.76|0
1729603200000|2024-10-22 13:20:00|1035.83|1033.43|1036.88|1034.48|1037.3|1034.9|1035.62|1033.22|0
1729603500000|2024-10-22 13:25:00|1036.46|1034.06|1036.67|1034.27|1038.34|1035.94|1036.25|1033.85|0
1729603800000|2024-10-22 13:30:00|1036.04|1033.64|1035.2|1032.8|1038.34|1035.94|1030.82|1028.42|0
1729604100000|2024-10-22 13:35:00|1034.57|1032.17|1034.99|1032.59|1037.08|1034.68|1032.48|1030.08|0
1729604400000|2024-10-22 13:40:00|1035.41|1033.01|1035.2|1032.8|1037.92|1035.52|1033.32|1030.92|0
1729604700000|2024-10-22 13:45:00|1034.78|1032.38|1037.71|1035.31|1039.38|1036.98|1034.78|1032.38|0
1729605000000|2024-10-22 13:50:00|1038.13|1035.73|1038.02|1035.62|1038.54|1036.14|1033.42|1031.02|0
1729605300000|2024-10-22 13:55:00|1038.44|1036.04|1037.18|1034.78|1038.44|1036.04|1033.83|1031.43|0
1729605600000|2024-10-22 14:00:00|1037.6|1035.2|1037.81|1035.41|1038.65|1036.25|1035.51|1033.11|0
1729605900000|2024-10-22 14:05:00|1037.6|1035.2|1040.32|1037.92|1045.56|1043.16|1036.76|1034.36|0
1729606200000|2024-10-22 14:10:00|1039.9|1037.5|1044.09|1041.69|1044.09|1041.69|1039.48|1037.08|0
1729606500000|2024-10-22 14:15:00|1043.67|1041.27|1040.74|1038.34|1044.93|1042.53|1039.9|1037.5|0
1729606800000|2024-10-22 14:20:00|1040.53|1038.13|1039.69|1037.29|1040.74|1038.34|1037.17|1034.77|0
1729607100000|2024-10-22 14:25:00|1040.11|1037.71|1038.43|1036.03|1040.94|1038.54|1038.43|1036.03|0
1729607400000|2024-10-22 14:30:00|1039.27|1036.87|1038.01|1035.61|1040.31|1037.91|1036.75|1034.35|0
1729607700000|2024-10-22 14:35:00|1037.8|1035.4|1037.59|1035.19|1040.31|1037.91|1037.59|1035.19|0
1729608000000|2024-10-22 14:40:00|1038.22|1035.82|1036.54|1034.14|1039.89|1037.49|1036.54|1034.14|0
1729608300000|2024-10-22 14:45:00|1036.96|1034.56|1038.84|1036.44|1039.26|1036.86|1035.49|1033.09|0
1729608600000|2024-10-22 14:50:00|1038.63|1036.23|1043.24|1040.84|1043.24|1040.84|1038.42|1036.02|0
1729608900000|2024-10-22 14:55:00|1043.87|1041.47|1043.66|1041.26|1044.92|1042.52|1042.4|1040|0
1729609200000|2024-10-22 15:00:00|1043.45|1041.05|1043.13|1040.73|1045.23|1042.83|1042.6|1040.2|0
1729609500000|2024-10-22 15:05:00|1042.92|1040.52|1043.76|1041.36|1044.49|1042.09|1042.29|1039.89|0
1729609800000|2024-10-22 15:10:00|1043.55|1041.15|1043.96|1041.56|1045.01|1042.61|1043.55|1041.15|0
1729610100000|2024-10-22 15:15:00|1043.75|1041.35|1045.01|1042.61|1047.53|1045.13|1043.75|1041.35|0
1729610400000|2024-10-22 15:20:00|1045.22|1042.82|1044.17|1041.77|1045.22|1042.82|1043.54|1041.14|0
1729610700000|2024-10-22 15:25:00|1044.38|1041.98|1044.17|1041.77|1044.38|1041.98|1040.82|1038.42|0
1729611000000|2024-10-22 15:30:00|1043.96|1041.56|1046.06|1043.66|1046.48|1044.08|1043.96|1041.56|0
1729611300000|2024-10-22 15:35:00|1046.48|1044.08|1046.06|1043.66|1046.48|1044.08|1044.69|1042.29|0
1729611600000|2024-10-22 15:40:00|1045.85|1043.45|1045.64|1043.24|1046.69|1044.29|1044.59|1042.19|0
1729611900000|2024-10-22 15:45:00|1045.43|1043.03|1044.38|1041.98|1046.05|1043.65|1043.96|1041.56|0
1729612200000|2024-10-22 15:50:00|1044.48|1042.08|1044.58|1042.18|1045|1042.6|1043.75|1041.35|0
1729612500000|2024-10-22 15:55:00|1045|1042.6|1043.95|1041.55|1046.26|1043.86|1043.95|1041.55|0
1729612800000|2024-10-22 16:00:00|1043.74|1041.34|1042.48|1040.08|1044.37|1041.97|1042.48|1040.08|0
1729613100000|2024-10-22 16:05:00|1042.69|1040.29|1041.23|1038.83|1043.32|1040.92|1041.02|1038.62|0
1729613400000|2024-10-22 16:10:00|1040.91|1038.51|1043.32|1040.92|1044.37|1041.97|1040.91|1038.51|0
1729613700000|2024-10-22 16:15:00|1043.53|1041.13|1043.74|1041.34|1045.21|1042.81|1043.32|1040.92|0
1729614000000|2024-10-22 16:20:00|1043.53|1041.13|1042.9|1040.5|1044.37|1041.97|1042.9|1040.5|0
1729614300000|2024-10-22 16:25:00|1042.69|1040.29|1041.85|1039.45|1042.9|1040.5|1040.8|1038.4|0
1729614600000|2024-10-22 16:30:00|1041.64|1039.24|1044.99|1042.59|1045.2|1042.8|1041.32|1038.92|0
1729614900000|2024-10-22 16:35:00|1044.78|1042.38|1043.1|1040.7|1045.2|1042.8|1042.27|1039.87|0
1729615200000|2024-10-22 16:40:00|1043.31|1040.91|1042.26|1039.86|1043.31|1040.91|1041.22|1038.82|0
1729615500000|2024-10-22 16:45:00|1042.05|1039.65|1044.78|1042.38|1044.78|1042.38|1042.05|1039.65|0
1729615800000|2024-10-22 16:50:00|1044.57|1042.17|1048.56|1046.16|1048.98|1046.58|1044.36|1041.96|0
1729616100000|2024-10-22 16:55:00|1047.72|1045.32|1048.56|1046.16|1049.19|1046.79|1047.51|1045.11|0
1729616400000|2024-10-22 17:00:00|1048.77|1046.37|1048.76|1046.36|1049.82|1047.42|1048.35|1045.95|0
1729616700000|2024-10-22 17:05:00|1048.66|1046.26|1048.23|1045.83|1049.39|1046.99|1047.29|1044.89|0
1729617000000|2024-10-22 17:10:00|1048.13|1045.73|1047.92|1045.52|1048.55|1046.15|1046.45|1044.05|0
1729617300000|2024-10-22 17:15:00|1047.71|1045.31|1047.71|1045.31|1048.55|1046.15|1047.29|1044.89|0
1729617600000|2024-10-22 17:20:00|1047.92|1045.52|1047.92|1045.52|1048.76|1046.36|1047.71|1045.31|0
1729617900000|2024-10-22 17:25:00|1048.76|1046.36|1049.39|1046.99|1049.6|1047.2|1048.55|1046.15|0
1729618200000|2024-10-22 17:30:00|1049.18|1046.78|1051.49|1049.09|1051.7|1049.3|1049.18|1046.78|0
1729618500000|2024-10-22 17:35:00|1051.7|1049.3|1053.8|1051.4|1054.85|1052.45|1051.7|1049.3|0
1729618800000|2024-10-22 17:40:00|1054.01|1051.61|1055.78|1053.38|1057.96|1055.56|1054.01|1051.61|0
1729619100000|2024-10-22 17:45:00|1055.57|1053.17|1057.05|1054.65|1057.26|1054.86|1055.36|1052.96|0
1729619400000|2024-10-22 17:50:00|1057.26|1054.86|1058.31|1055.91|1059.36|1056.96|1057.05|1054.65|0
1729619700000|2024-10-22 17:55:00|1058.52|1056.12|1060.2|1057.8|1060.42|1058.02|1057.89|1055.49|0
1729620000000|2024-10-22 18:00:00|1059.99|1057.59|1064.21|1061.81|1064.42|1062.02|1059.36|1056.96|0
1729620300000|2024-10-22 18:05:00|1064.42|1062.02|1058.94|1056.54|1064.42|1062.02|1058.31|1055.91|0
1729620600000|2024-10-22 18:10:00|1058.31|1055.91|1056.2|1053.8|1059.78|1057.38|1056.2|1053.8|0
1729620900000|2024-10-22 18:15:00|1056.41|1054.01|1057.88|1055.48|1059.36|1056.96|1056.41|1054.01|0
1729621200000|2024-10-22 18:20:00|1058.09|1055.69|1058.09|1055.69|1058.72|1056.32|1056.83|1054.43|0
1729621500000|2024-10-22 18:25:00|1057.88|1055.48|1057.88|1055.48|1058.3|1055.9|1057.46|1055.06|0
1729621800000|2024-10-22 18:30:00|1057.67|1055.27|1056.83|1054.43|1057.88|1055.48|1056.61|1054.21|0
1729622100000|2024-10-22 18:35:00|1057.04|1054.64|1055.77|1053.37|1057.67|1055.27|1055.56|1053.16|0
1729622400000|2024-10-22 18:40:00|1055.98|1053.58|1055.35|1052.95|1056.4|1054|1054.51|1052.11|0
1729622700000|2024-10-22 18:45:00|1055.14|1052.74|1055.56|1053.16|1056.4|1054|1055.14|1052.74|0
1729623000000|2024-10-22 18:50:00|1055.77|1053.37|1053.66|1051.26|1055.77|1053.37|1053.66|1051.26|0
1729623300000|2024-10-22 18:55:00|1053.45|1051.05|1052.19|1049.79|1054.29|1051.89|1050.72|1048.32|0
1729623600000|2024-10-22 19:00:00|1051.77|1049.37|1052.61|1050.21|1052.82|1050.42|1051.14|1048.74|0
1729623900000|2024-10-22 19:05:00|1052.82|1050.42|1054.5|1052.1|1054.5|1052.1|1052.82|1050.42|0
1729624200000|2024-10-22 19:10:00|1054.71|1052.31|1055.55|1053.15|1055.76|1053.36|1054.71|1052.31|0
1729624500000|2024-10-22 19:15:00|1055.34|1052.94|1057.02|1054.62|1057.66|1055.26|1055.13|1052.73|0
1729624800000|2024-10-22 19:20:00|1056.6|1054.2|1055.97|1053.57|1057.02|1054.62|1055.76|1053.36|0
1729625100000|2024-10-22 19:25:00|1056.18|1053.78|1057.23|1054.83|1057.23|1054.83|1055.97|1053.57|0
1729625400000|2024-10-22 19:30:00|1057.44|1055.04|1058.71|1056.31|1058.92|1056.52|1057.44|1055.04|0
1729625700000|2024-10-22 19:35:00|1058.92|1056.52|1056.72|1054.32|1060.6|1058.2|1056.72|1054.32|0
1729626000000|2024-10-22 19:40:00|1056.93|1054.53|1057.98|1055.58|1058.41|1056.01|1056.3|1053.9|0
1729626300000|2024-10-22 19:45:00|1058.19|1055.79|1059.04|1056.64|1061.99|1059.59|1057.56|1055.16|0
1729626600000|2024-10-22 19:50:00|1059.46|1057.06|1060.51|1058.11|1061.15|1058.75|1057.14|1054.74|0
1729626900000|2024-10-22 19:55:00|1059.67|1057.27|1054.4|1052|1060.09|1057.69|1053.77|1051.37|0
1729627200000|2024-10-22 20:00:00|1053.98|1051.58|1053.66|1051.26|1053.98|1051.58|1050.61|1048.21|0
1729627500000|2024-10-22 20:05:00|1053.34|1050.94|1053.13|1050.73|1053.98|1051.58|1052.08|1049.68|0
1729627800000|2024-10-22 20:10:00|1052.92|1050.52|1052.08|1049.68|1053.13|1050.73|1051.66|1049.26|0
1729628100000|2024-10-22 20:15:00|1052.18|1049.58|1051.76|1049.16|1052.6|1050|1051.34|1048.74|0
1729628400000|2024-10-22 20:20:00|1051.97|1049.37|1051.12|1048.52|1051.97|1049.37|1051.12|1048.52|0
1729628700000|2024-10-22 20:25:00|1050.91|1048.31|1051.75|1049.15|1051.75|1049.15|1050.07|1047.47|0
1729629000000|2024-10-22 20:30:00|1051.54|1048.94|1051.54|1048.94|1052.17|1049.57|1051.54|1048.94|0
1729629300000|2024-10-22 20:35:00|1051.75|1049.15|1051.96|1049.36|1052.48|1049.88|1051.75|1049.15|0
1729629600000|2024-10-22 20:40:00|1051.54|1048.94|1050.7|1048.1|1051.54|1048.94|1050.07|1047.47|0
1729629900000|2024-10-22 20:45:00|1050.59|1047.99|1051.75|1049.15|1051.75|1049.15|1050.49|1047.89|0
1729630200000|2024-10-22 20:50:00|1051.54|1048.94|1051.54|1048.94|1051.75|1049.15|1050.91|1048.31|0
1729630500000|2024-10-22 20:55:00|1051.33|1048.73|1049.53|1046.93|1051.54|1048.94|1049.43|1046.83|0
1729630800000|2024-10-22 21:00:00|1049.7|1047.1|1049.92|1047.32|1049.95|1047.35|1049.7|1047.1|0
1729631100000|2024-10-22 21:05:00|1049.95|1047.35|1050.2|1047.6|1050.32|1047.72|1049.95|1047.35|0
1729631400000|2024-10-22 21:10:00|1050.23|1047.63|1050.41|1047.81|1050.41|1047.81|1050.23|1047.63|0
1729631700000|2024-10-22 21:15:00|1050.32|1047.72|1050.38|1047.78|1050.47|1047.87|1050.32|1047.72|0
1729632000000|2024-10-22 21:20:00|1050.35|1047.75|1050.35|1047.75|1050.41|1047.81|1050.35|1047.75|0
1729632600000|2024-10-22 21:30:00|1050.32|1047.72|1050.35|1047.75|1050.35|1047.75|1050.32|1047.72|0
1729632900000|2024-10-22 21:35:00|1050.32|1047.72|1050.47|1047.87|1050.47|1047.87|1050.32|1047.72|0
1729633200000|2024-10-22 21:40:00|1050.41|1047.81|1050.5|1047.9|1050.5|1047.9|1050.41|1047.81|0
1729633500000|2024-10-22 21:45:00|1050.41|1047.81|1050.19|1047.59|1050.41|1047.81|1050.19|1047.59|0
1729633800000|2024-10-22 21:50:00|1050.13|1047.53|1050.13|1047.53|1050.16|1047.56|1050.13|1047.53|0
1729634100000|2024-10-22 21:55:00|1050.16|1047.56|1050.28|1047.68|1050.44|1047.84|1050.16|1047.56|0
1729634400000|2024-10-22 22:00:00|1048.47|1045.87|1046.57|1043.97|1049.31|1046.71|1046.37|1043.77|0
1729634700000|2024-10-22 22:05:00|1046.68|1044.08|1047.73|1045.13|1047.94|1045.34|1046.68|1044.08|0
1729635000000|2024-10-22 22:10:00|1047.94|1045.34|1047.73|1045.13|1047.94|1045.34|1047.73|1045.13|0
1729635300000|2024-10-22 22:15:00|1047.52|1044.92|1045.84|1043.24|1047.52|1044.92|1045.42|1042.82|0
1729635600000|2024-10-22 22:20:00|1045.94|1043.34|1046.68|1044.08|1046.68|1044.08|1044.79|1042.19|0
1729635900000|2024-10-22 22:25:00|1046.47|1043.87|1047.31|1044.71|1047.73|1045.13|1046.47|1043.87|0
1729636200000|2024-10-22 22:30:00|1047.2|1044.6|1047.1|1044.5|1047.52|1044.92|1046.99|1044.39|0
1729636500000|2024-10-22 22:35:00|1047.2|1044.6|1046.89|1044.29|1047.73|1045.13|1046.89|1044.29|0
1729636800000|2024-10-22 22:40:00|1046.68|1044.08|1047.09|1044.49|1047.31|1044.71|1046.68|1044.08|0
1729637100000|2024-10-22 22:45:00|1047.2|1044.6|1047.51|1044.91|1047.73|1045.13|1047.2|1044.6|0
1729637400000|2024-10-22 22:50:00|1047.3|1044.7|1047.3|1044.7|1047.51|1044.91|1046.88|1044.28|0
1729637700000|2024-10-22 22:55:00|1047.09|1044.49|1047.51|1044.91|1047.51|1044.91|1047.09|1044.49|0
1729638000000|2024-10-22 23:00:00|1047.3|1044.7|1047.3|1044.7|1047.93|1045.33|1047.3|1044.7|0
1729638300000|2024-10-22 23:05:00|1047.51|1044.91|1048.35|1045.75|1048.35|1045.75|1047.51|1044.91|0
1729638600000|2024-10-22 23:10:00|1048.56|1045.96|1047.3|1044.7|1048.77|1046.17|1046.67|1044.07|0
1729638900000|2024-10-22 23:15:00|1047.09|1044.49|1046.88|1044.28|1047.72|1045.12|1046.67|1044.07|0
1729639200000|2024-10-22 23:20:00|1047.09|1044.49|1048.56|1045.96|1048.56|1045.96|1047.09|1044.49|0
1729639500000|2024-10-22 23:25:00|1048.45|1045.85|1048.77|1046.17|1048.98|1046.38|1048.35|1045.75|0
1729639800000|2024-10-22 23:30:00|1048.98|1046.38|1049.82|1047.22|1050.03|1047.43|1048.77|1046.17|0
1729640100000|2024-10-22 23:35:00|1050.03|1047.43|1049.81|1047.21|1050.03|1047.43|1049.39|1046.79|0
1729640400000|2024-10-22 23:40:00|1050.03|1047.43|1050.87|1048.27|1051.08|1048.48|1049.81|1047.21|0
1729640700000|2024-10-22 23:45:00|1051.08|1048.48|1051.07|1048.47|1052.13|1049.53|1051.07|1048.47|0
1729641000000|2024-10-22 23:50:00|1051.18|1048.58|1051.92|1049.32|1051.92|1049.32|1050.44|1047.84|0
1729641300000|2024-10-22 23:55:00|1051.7|1049.1|1052.34|1049.74|1052.76|1050.16|1051.7|1049.1|0
1729641600000|2024-10-23 00:00:00|1052.12|1049.52|1052.33|1049.73|1052.76|1050.16|1051.7|1049.1|0
1729641900000|2024-10-23 00:05:00|1052.12|1049.52|1050.86|1048.26|1052.75|1050.15|1050.23|1047.63|0
1729642200000|2024-10-23 00:10:00|1050.65|1048.05|1049.81|1047.21|1050.86|1048.26|1049.6|1047|0
1729642500000|2024-10-23 00:15:00|1049.91|1047.31|1050.23|1047.63|1050.44|1047.84|1049.49|1046.89|0
1729642800000|2024-10-23 00:20:00|1050.44|1047.84|1049.8|1047.2|1050.44|1047.84|1049.8|1047.2|0
1729643100000|2024-10-23 00:25:00|1050.01|1047.41|1050.43|1047.83|1051.07|1048.47|1050.01|1047.41|0
1729643400000|2024-10-23 00:30:00|1050.33|1047.93|1049.49|1047.09|1050.33|1047.93|1049.07|1046.67|0
1729643700000|2024-10-23 00:35:00|1049.7|1047.3|1049.07|1046.67|1050.12|1047.72|1048.86|1046.46|0
1729644000000|2024-10-23 00:40:00|1048.86|1046.46|1048.02|1045.62|1049.07|1046.67|1047.81|1045.41|0
1729644300000|2024-10-23 00:45:00|1047.91|1045.51|1048.65|1046.25|1048.65|1046.25|1047.81|1045.41|0
1729644600000|2024-10-23 00:50:00|1048.86|1046.46|1047.59|1045.19|1049.07|1046.67|1047.38|1044.98|0
1729644900000|2024-10-23 00:55:00|1047.8|1045.4|1046.85|1044.45|1047.8|1045.4|1046.54|1044.14|0
1729645200000|2024-10-23 01:00:00|1046.96|1044.56|1047.38|1044.98|1047.8|1045.4|1045.91|1043.51|0
1729645500000|2024-10-23 01:05:00|1047.59|1045.19|1047.17|1044.77|1047.59|1045.19|1046.75|1044.35|0
1729645800000|2024-10-23 01:10:00|1047.06|1044.66|1047.59|1045.19|1047.59|1045.19|1046.75|1044.35|0
1729646100000|2024-10-23 01:15:00|1047.8|1045.4|1048.43|1046.03|1048.43|1046.03|1047.8|1045.4|0
1729646400000|2024-10-23 01:20:00|1048.32|1045.92|1048.64|1046.24|1049.27|1046.87|1048.22|1045.82|0
1729646700000|2024-10-23 01:25:00|1048.53|1046.13|1048.43|1046.03|1048.64|1046.24|1048.22|1045.82|0
1729647000000|2024-10-23 01:30:00|1048.64|1046.24|1049.06|1046.66|1049.06|1046.66|1048.43|1046.03|0
1729647300000|2024-10-23 01:35:00|1048.95|1046.55|1048.63|1046.23|1049.06|1046.66|1048.63|1046.23|0
1729647600000|2024-10-23 01:40:00|1048.74|1046.34|1048.42|1046.02|1049.05|1046.65|1048.42|1046.02|0
1729647900000|2024-10-23 01:45:00|1048.52|1046.12|1049.26|1046.86|1049.68|1047.28|1048.42|1046.02|0
1729648200000|2024-10-23 01:50:00|1049.05|1046.65|1048.63|1046.23|1049.26|1046.86|1048.42|1046.02|0
1729648500000|2024-10-23 01:55:00|1048.84|1046.44|1048.84|1046.44|1049.05|1046.65|1048.52|1046.12|0
1729648800000|2024-10-23 02:00:00|1048.63|1046.23|1049.05|1046.65|1049.89|1047.49|1048.63|1046.23|0
1729649100000|2024-10-23 02:05:00|1048.84|1046.44|1049.68|1047.28|1049.89|1047.49|1048.21|1045.81|0
1729649400000|2024-10-23 02:10:00|1049.47|1047.07|1049.89|1047.49|1050.31|1047.91|1049.47|1047.07|0
1729649700000|2024-10-23 02:15:00|1050.1|1047.7|1050.73|1048.33|1050.73|1048.33|1049.89|1047.49|0
1729650000000|2024-10-23 02:20:00|1050.52|1048.12|1050.94|1048.54|1050.94|1048.54|1050.31|1047.91|0
1729650300000|2024-10-23 02:25:00|1051.15|1048.75|1050.09|1047.69|1051.15|1048.75|1050.09|1047.69|0
1729650600000|2024-10-23 02:30:00|1049.88|1047.48|1050.09|1047.69|1050.09|1047.69|1049.67|1047.27|0
1729650900000|2024-10-23 02:35:00|1050.3|1047.9|1049.88|1047.48|1050.4|1048|1049.67|1047.27|0
1729651200000|2024-10-23 02:40:00|1049.77|1047.37|1049.88|1047.48|1050.09|1047.69|1049.46|1047.06|0
1729651500000|2024-10-23 02:45:00|1050.09|1047.69|1050.19|1047.79|1050.19|1047.79|1049.88|1047.48|0
1729651800000|2024-10-23 02:50:00|1050.09|1047.69|1049.67|1047.27|1050.3|1047.9|1049.67|1047.27|0
1729652100000|2024-10-23 02:55:00|1049.88|1047.48|1050.3|1047.9|1050.51|1048.11|1049.88|1047.48|0
1729652400000|2024-10-23 03:00:00|1050.51|1048.11|1051.77|1049.37|1051.98|1049.58|1050.51|1048.11|0
1729652700000|2024-10-23 03:05:00|1051.56|1049.16|1051.56|1049.16|1051.77|1049.37|1051.56|1049.16|0
1729653000000|2024-10-23 03:10:00|1051.35|1048.95|1051.35|1048.95|1051.35|1048.95|1051.14|1048.74|0
1729653300000|2024-10-23 03:15:00|1051.14|1048.74|1051.34|1048.94|1051.56|1049.16|1051.13|1048.73|0
1729653600000|2024-10-23 03:20:00|1051.13|1048.73|1051.55|1049.15|1051.76|1049.36|1050.92|1048.52|0
1729653900000|2024-10-23 03:25:00|1051.34|1048.94|1051.13|1048.73|1051.55|1049.15|1051.13|1048.73|0
1729654200000|2024-10-23 03:30:00|1050.92|1048.52|1049.03|1046.63|1050.92|1048.52|1049.03|1046.63|0
1729654500000|2024-10-23 03:35:00|1048.82|1046.42|1049.66|1047.26|1049.87|1047.47|1048.82|1046.42|0
1729654800000|2024-10-23 03:40:00|1049.45|1047.05|1049.23|1046.83|1049.66|1047.26|1049.02|1046.62|0
1729655100000|2024-10-23 03:45:00|1049.02|1046.62|1049.23|1046.83|1049.44|1047.04|1049.02|1046.62|0
1729655400000|2024-10-23 03:50:00|1049.12|1046.72|1049.23|1046.83|1049.33|1046.93|1049.02|1046.62|0
1729655700000|2024-10-23 03:55:00|1049.44|1047.04|1049.23|1046.83|1049.65|1047.25|1049.02|1046.62|0
1729656000000|2024-10-23 04:00:00|1049.12|1046.72|1049.23|1046.83|1049.86|1047.46|1048.81|1046.41|0
1729656300000|2024-10-23 04:05:00|1049.02|1046.62|1049.44|1047.04|1049.44|1047.04|1049.02|1046.62|0
1729656600000|2024-10-23 04:10:00|1049.33|1046.93|1049.65|1047.25|1049.65|1047.25|1049.23|1046.83|0
1729656900000|2024-10-23 04:15:00|1049.44|1047.04|1050.49|1048.09|1050.49|1048.09|1049.44|1047.04|0
1729657200000|2024-10-23 04:20:00|1050.28|1047.88|1050.07|1047.67|1050.28|1047.88|1050.07|1047.67|0
1729657500000|2024-10-23 04:25:00|1050.17|1047.77|1050.49|1048.09|1050.49|1048.09|1050.07|1047.67|0
1729657800000|2024-10-23 04:30:00|1050.7|1048.3|1050.49|1048.09|1050.7|1048.3|1050.27|1047.87|0
1729658100000|2024-10-23 04:35:00|1050.48|1048.08|1050.48|1048.08|1050.7|1048.3|1050.48|1048.08|0
1729658400000|2024-10-23 04:40:00|1050.27|1047.87|1050.69|1048.29|1050.9|1048.5|1050.27|1047.87|0
1729658700000|2024-10-23 04:45:00|1050.9|1048.5|1050.69|1048.29|1050.9|1048.5|1050.48|1048.08|0
1729659000000|2024-10-23 04:50:00|1050.48|1048.08|1050.9|1048.5|1050.9|1048.5|1050.27|1047.87|0
1729659300000|2024-10-23 04:55:00|1050.69|1048.29|1050.69|1048.29|1050.9|1048.5|1050.48|1048.08|0
1729659600000|2024-10-23 05:00:00|1050.48|1048.08|1050.69|1048.29|1050.79|1048.39|1050.48|1048.08|0
1729659900000|2024-10-23 05:05:00|1050.9|1048.5|1051.11|1048.71|1051.32|1048.92|1050.69|1048.29|0
1729660200000|2024-10-23 05:10:00|1051|1048.6|1050.48|1048.08|1051.21|1048.81|1050.27|1047.87|0
1729660500000|2024-10-23 05:15:00|1050.69|1048.29|1051.11|1048.71|1051.32|1048.92|1050.69|1048.29|0
1729660800000|2024-10-23 05:20:00|1050.9|1048.5|1050.26|1047.86|1051.11|1048.71|1050.26|1047.86|0
1729661100000|2024-10-23 05:25:00|1050.47|1048.07|1049.63|1047.23|1050.47|1048.07|1049.42|1047.02|0
1729661400000|2024-10-23 05:30:00|1049.84|1047.44|1049.63|1047.23|1050.26|1047.86|1049.42|1047.02|0
1729661700000|2024-10-23 05:35:00|1049.84|1047.44|1049.42|1047.02|1050.26|1047.86|1049.42|1047.02|0
1729662000000|2024-10-23 05:40:00|1049.63|1047.23|1049.84|1047.44|1049.84|1047.44|1049.21|1046.81|0
1729662300000|2024-10-23 05:45:00|1049.63|1047.23|1049.84|1047.44|1050.05|1047.65|1049.21|1046.81|0
1729662600000|2024-10-23 05:50:00|1049.63|1047.23|1049.41|1047.01|1049.84|1047.44|1049.2|1046.8|0
1729662900000|2024-10-23 05:55:00|1049.2|1046.8|1049.2|1046.8|1049.62|1047.22|1049.2|1046.8|0
1729663200000|2024-10-23 06:00:00|1049.41|1047.01|1048.99|1046.59|1049.41|1047.01|1048.99|1046.59|0
1729663500000|2024-10-23 06:05:00|1049.2|1046.8|1048.78|1046.38|1049.62|1047.22|1048.78|1046.38|0
1729663800000|2024-10-23 06:10:00|1049.2|1046.8|1048.78|1046.38|1049.2|1046.8|1048.57|1046.17|0
1729664100000|2024-10-23 06:15:00|1048.67|1046.27|1049.41|1047.01|1049.41|1047.01|1048.57|1046.17|0
1729664400000|2024-10-23 06:20:00|1049.2|1046.8|1048.67|1046.27|1049.2|1046.8|1048.14|1045.74|0
1729664700000|2024-10-23 06:25:00|1048.78|1046.38|1049.19|1046.79|1049.19|1046.79|1048.35|1045.95|0
1729665000000|2024-10-23 06:30:00|1048.98|1046.58|1047.3|1044.9|1048.98|1046.58|1047.3|1044.9|0
1729665300000|2024-10-23 06:35:00|1047.09|1044.69|1047.93|1045.53|1047.93|1045.53|1047.09|1044.69|0
1729665600000|2024-10-23 06:40:00|1048.14|1045.74|1048.35|1045.95|1048.56|1046.16|1047.72|1045.32|0
1729665900000|2024-10-23 06:45:00|1048.14|1045.74|1048.14|1045.74|1048.35|1045.95|1048.14|1045.74|0
1729666200000|2024-10-23 06:50:00|1048.24|1045.84|1048.77|1046.37|1048.77|1046.37|1048.14|1045.74|0
1729666500000|2024-10-23 06:55:00|1048.56|1046.16|1048.35|1045.95|1048.56|1046.16|1048.35|1045.95|0
1729666800000|2024-10-23 07:00:00|1047.93|1045.53|1049.61|1047.21|1050.24|1047.84|1047.72|1045.32|0
1729667100000|2024-10-23 07:05:00|1049.5|1047.1|1051.08|1048.68|1052.13|1049.73|1049.4|1047|0
1729667400000|2024-10-23 07:10:00|1051.29|1048.89|1052.76|1050.36|1052.97|1050.57|1051.08|1048.68|0
1729667700000|2024-10-23 07:15:00|1052.97|1050.57|1053.81|1051.41|1054.02|1051.62|1052.34|1049.94|0
1729668000000|2024-10-23 07:20:00|1053.6|1051.2|1052.97|1050.57|1054.66|1052.26|1052.97|1050.57|0
1729668300000|2024-10-23 07:25:00|1052.76|1050.36|1052.76|1050.36|1052.97|1050.57|1051.07|1048.67|0
1729668600000|2024-10-23 07:30:00|1052.97|1050.57|1051.49|1049.09|1052.97|1050.57|1051.07|1048.67|0
1729668900000|2024-10-23 07:35:00|1051.7|1049.3|1052.33|1049.93|1052.55|1050.15|1051.28|1048.88|0
1729669200000|2024-10-23 07:40:00|1052.55|1050.15|1051.28|1048.88|1052.55|1050.15|1051.28|1048.88|0
1729669500000|2024-10-23 07:45:00|1051.49|1049.09|1051.49|1049.09|1051.59|1049.19|1050.86|1048.46|0
1729669800000|2024-10-23 07:50:00|1051.28|1048.88|1050.75|1048.35|1051.28|1048.88|1050.65|1048.25|0
1729670100000|2024-10-23 07:55:00|1050.65|1048.25|1050.44|1048.04|1050.65|1048.25|1050.02|1047.62|0
1729670400000|2024-10-23 08:00:00|1050.23|1047.83|1051.28|1048.88|1051.28|1048.88|1050.22|1047.82|0
1729670700000|2024-10-23 08:05:00|1051.17|1048.77|1052.12|1049.72|1052.12|1049.72|1050.85|1048.45|0
1729671000000|2024-10-23 08:10:00|1051.91|1049.51|1051.27|1048.87|1052.12|1049.72|1050.85|1048.45|0
1729671300000|2024-10-23 08:15:00|1051.37|1048.97|1051.16|1048.76|1052.33|1049.93|1050.85|1048.45|0
1729671600000|2024-10-23 08:20:00|1051.06|1048.66|1050.85|1048.45|1051.27|1048.87|1050.64|1048.24|0
1729671900000|2024-10-23 08:25:00|1050.64|1048.24|1050.85|1048.45|1051.27|1048.87|1050.64|1048.24|0
1729672200000|2024-10-23 08:30:00|1051.06|1048.66|1049.8|1047.4|1051.06|1048.66|1049.8|1047.4|0
1729672500000|2024-10-23 08:35:00|1050.01|1047.61|1049.79|1047.39|1050.43|1048.03|1049.79|1047.39|0
1729672800000|2024-10-23 08:40:00|1050|1047.6|1047.48|1045.08|1050|1047.6|1047.48|1045.08|0
1729673100000|2024-10-23 08:45:00|1047.69|1045.29|1045.92|1043.52|1048.11|1045.71|1045.92|1043.52|0
1729673400000|2024-10-23 08:50:00|1045.71|1043.31|1045.71|1043.31|1046.13|1043.73|1045.5|1043.1|0
1729673700000|2024-10-23 08:55:00|1045.6|1043.2|1045.92|1043.52|1046.13|1043.73|1045.5|1043.1|0
1729674000000|2024-10-23 09:00:00|1045.71|1043.31|1047.18|1044.78|1047.18|1044.78|1045.5|1043.1|0
1729674300000|2024-10-23 09:05:00|1046.97|1044.57|1047.6|1045.2|1047.6|1045.2|1046.76|1044.36|0
1729674600000|2024-10-23 09:10:00|1047.7|1045.3|1046.34|1043.94|1047.7|1045.3|1046.34|1043.94|0
1729674900000|2024-10-23 09:15:00|1045.71|1043.31|1046.97|1044.57|1048.23|1045.83|1044.02|1041.62|0
1729675200000|2024-10-23 09:20:00|1046.76|1044.36|1046.97|1044.57|1047.81|1045.41|1045.92|1043.52|0
1729675500000|2024-10-23 09:25:00|1047.07|1044.67|1047.7|1045.3|1047.81|1045.41|1046.76|1044.36|0
1729675800000|2024-10-23 09:30:00|1047.81|1045.41|1046.96|1044.56|1048.02|1045.62|1046.33|1043.93|0
1729676100000|2024-10-23 09:35:00|1046.75|1044.35|1046.01|1043.61|1046.96|1044.56|1045.91|1043.51|0
1729676400000|2024-10-23 09:40:00|1046.12|1043.72|1045.07|1042.67|1046.12|1043.72|1044.44|1042.04|0
1729676700000|2024-10-23 09:45:00|1044.86|1042.46|1045.07|1042.67|1045.28|1042.88|1044.44|1042.04|0
1729677000000|2024-10-23 09:50:00|1045.28|1042.88|1045.91|1043.51|1046.12|1043.72|1045.28|1042.88|0
1729677300000|2024-10-23 09:55:00|1046.33|1043.93|1045.07|1042.67|1046.75|1044.35|1044.64|1042.24|0
1729677600000|2024-10-23 10:00:00|1044.85|1042.45|1043.38|1040.98|1045.07|1042.67|1042.12|1039.72|0
1729677900000|2024-10-23 10:05:00|1043.17|1040.77|1043.38|1040.98|1043.8|1041.4|1042.33|1039.93|0
1729678200000|2024-10-23 10:10:00|1043.17|1040.77|1044.01|1041.61|1045.06|1042.66|1042.96|1040.56|0
1729678500000|2024-10-23 10:15:00|1043.8|1041.4|1043.38|1040.98|1044.11|1041.71|1042.96|1040.56|0
1729678800000|2024-10-23 10:20:00|1042.96|1040.56|1042.96|1040.56|1043.59|1041.19|1042.75|1040.35|0
1729679100000|2024-10-23 10:25:00|1042.75|1040.35|1041.91|1039.51|1042.96|1040.56|1041.91|1039.51|0
1729679400000|2024-10-23 10:30:00|1041.7|1039.3|1041.9|1039.5|1042.96|1040.56|1041.69|1039.29|0
1729679700000|2024-10-23 10:35:00|1041.69|1039.29|1042.11|1039.71|1042.32|1039.92|1041.48|1039.08|0
1729680000000|2024-10-23 10:40:00|1041.9|1039.5|1041.06|1038.66|1041.9|1039.5|1041.06|1038.66|0
1729680300000|2024-10-23 10:45:00|1041.27|1038.87|1040.43|1038.03|1041.27|1038.87|1040.43|1038.03|0
1729680600000|2024-10-23 10:50:00|1040.22|1037.82|1040.43|1038.03|1040.74|1038.34|1039.59|1037.19|0
1729680900000|2024-10-23 10:55:00|1040.22|1037.82|1041.48|1039.08|1041.9|1039.5|1040.22|1037.82|0
1729681200000|2024-10-23 11:00:00|1041.27|1038.87|1042.74|1040.34|1043.16|1040.76|1041.06|1038.66|0
1729681500000|2024-10-23 11:05:00|1042.95|1040.55|1043.79|1041.39|1043.79|1041.39|1042.32|1039.92|0
1729681800000|2024-10-23 11:10:00|1043.37|1040.97|1042.84|1040.44|1043.79|1041.39|1042.32|1039.92|0
1729682100000|2024-10-23 11:15:00|1042.74|1040.34|1043.99|1041.59|1044.21|1041.81|1042.52|1040.12|0
1729682400000|2024-10-23 11:20:00|1043.78|1041.38|1042.52|1040.12|1043.99|1041.59|1042.52|1040.12|0
1729682700000|2024-10-23 11:25:00|1042.31|1039.91|1041.47|1039.07|1042.31|1039.91|1040.73|1038.33|0
1729683000000|2024-10-23 11:30:00|1041.68|1039.28|1041.68|1039.28|1042.1|1039.7|1040.21|1037.81|0
1729683300000|2024-10-23 11:35:00|1041.89|1039.49|1042.1|1039.7|1042.73|1040.33|1040.84|1038.44|0
1729683600000|2024-10-23 11:40:00|1041.89|1039.49|1041.05|1038.65|1041.89|1039.49|1040.84|1038.44|0
1729683900000|2024-10-23 11:45:00|1041.15|1038.75|1043.57|1041.17|1043.57|1041.17|1040.84|1038.44|0
1729684200000|2024-10-23 11:50:00|1043.36|1040.96|1043.15|1040.75|1043.78|1041.38|1042.73|1040.33|0
1729684500000|2024-10-23 11:55:00|1042.94|1040.54|1042.51|1040.11|1043.36|1040.96|1042.09|1039.69|0
1729684800000|2024-10-23 12:00:00|1042.3|1039.9|1041.35|1038.95|1042.3|1039.9|1041.04|1038.64|0
1729685100000|2024-10-23 12:05:00|1041.25|1038.85|1041.67|1039.27|1042.72|1040.32|1040.41|1038.01|0
1729685400000|2024-10-23 12:10:00|1041.88|1039.48|1041.67|1039.27|1041.88|1039.48|1040.83|1038.43|0
1729685700000|2024-10-23 12:15:00|1041.88|1039.48|1044.4|1042|1044.4|1042|1041.46|1039.06|0
1729686000000|2024-10-23 12:20:00|1044.19|1041.79|1042.4|1040|1044.19|1041.79|1041.88|1039.48|0
1729686300000|2024-10-23 12:25:00|1042.51|1040.11|1041.67|1039.27|1042.93|1040.53|1041.67|1039.27|0
1729686600000|2024-10-23 12:30:00|1041.88|1039.48|1039.15|1036.75|1042.3|1039.9|1039.15|1036.75|0
1729686900000|2024-10-23 12:35:00|1038.94|1036.54|1037.89|1035.49|1039.36|1036.96|1037.05|1034.65|0
1729687200000|2024-10-23 12:40:00|1037.68|1035.28|1037.25|1034.85|1037.68|1035.28|1036|1033.6|0
1729687500000|2024-10-23 12:45:00|1037.46|1035.06|1037.67|1035.27|1038.72|1036.32|1037.25|1034.85|0
1729687800000|2024-10-23 12:50:00|1037.46|1035.06|1036.41|1034.01|1037.46|1035.06|1035.78|1033.38|0
1729688100000|2024-10-23 12:55:00|1036.2|1033.8|1036.62|1034.22|1037.46|1035.06|1035.57|1033.17|0
1729688400000|2024-10-23 13:00:00|1036.41|1034.01|1037.04|1034.64|1037.46|1035.06|1035.57|1033.17|0
1729688700000|2024-10-23 13:05:00|1036.83|1034.43|1036.09|1033.69|1036.83|1034.43|1035.78|1033.38|0
1729689000000|2024-10-23 13:10:00|1035.99|1033.59|1035.78|1033.38|1036.41|1034.01|1034.73|1032.33|0
1729689300000|2024-10-23 13:15:00|1035.88|1033.48|1036.41|1034.01|1036.62|1034.22|1035.15|1032.75|0
1729689600000|2024-10-23 13:20:00|1036.2|1033.8|1034.1|1031.7|1036.2|1033.8|1033.47|1031.07|0
1729689900000|2024-10-23 13:25:00|1034.31|1031.91|1034.94|1032.54|1035.57|1033.17|1033.47|1031.07|0
1729690200000|2024-10-23 13:30:00|1035.15|1032.75|1037.03|1034.63|1038.71|1036.31|1033.05|1030.65|0
1729690500000|2024-10-23 13:35:00|1036.4|1034|1035.77|1033.37|1037.45|1035.05|1034.1|1031.7|0
1729690800000|2024-10-23 13:40:00|1035.35|1032.95|1034.33|1031.93|1036.19|1033.79|1032.03|1029.63|0
1729691100000|2024-10-23 13:45:00|1034.12|1031.72|1037.05|1034.65|1037.26|1034.86|1033.7|1031.3|0
1729691400000|2024-10-23 13:50:00|1036.84|1034.44|1034.54|1032.14|1037.05|1034.65|1033.49|1031.09|0
1729691700000|2024-10-23 13:55:00|1034.33|1031.93|1034.95|1032.55|1036.84|1034.44|1034.12|1031.72|0
1729692000000|2024-10-23 14:00:00|1034.74|1032.34|1030.86|1028.46|1035.79|1033.39|1030.13|1027.73|0
1729692300000|2024-10-23 14:05:00|1030.55|1028.15|1030.76|1028.36|1032.44|1030.04|1026.16|1023.76|0
1729692600000|2024-10-23 14:10:00|1030.34|1027.94|1030.76|1028.36|1032.23|1029.83|1029.92|1027.52|0
1729692900000|2024-10-23 14:15:00|1030.55|1028.15|1026.57|1024.17|1031.18|1028.78|1026.36|1023.96|0
1729693200000|2024-10-23 14:20:00|1026.15|1023.75|1026.36|1023.96|1028.66|1026.26|1025.32|1022.92|0
1729693500000|2024-10-23 14:25:00|1025.73|1023.33|1032.43|1030.03|1032.85|1030.45|1024.9|1022.5|0
1729693800000|2024-10-23 14:30:00|1032.22|1029.82|1034.53|1032.13|1034.94|1032.54|1030.54|1028.14|0
1729694100000|2024-10-23 14:35:00|1034.32|1031.92|1034.52|1032.12|1034.73|1032.33|1032.64|1030.24|0
1729694400000|2024-10-23 14:40:00|1034.83|1032.43|1035.36|1032.96|1036.2|1033.8|1034.31|1031.91|0
1729694700000|2024-10-23 14:45:00|1035.57|1033.17|1034.73|1032.33|1037.88|1035.48|1034.31|1031.91|0
1729695000000|2024-10-23 14:50:00|1034.94|1032.54|1028.44|1026.04|1035.57|1033.17|1027.82|1025.42|0
1729695300000|2024-10-23 14:55:00|1028.86|1026.46|1028.23|1025.83|1030.54|1028.14|1027.61|1025.21|0
1729695600000|2024-10-23 15:00:00|1028.03|1025.63|1030.12|1027.72|1030.12|1027.72|1026.56|1024.16|0
1729695900000|2024-10-23 15:05:00|1029.91|1027.51|1026.67|1024.27|1029.91|1027.51|1026.15|1023.75|0
1729696200000|2024-10-23 15:10:00|1026.46|1024.06|1017.48|1015.08|1026.67|1024.27|1015.39|1012.99|0
1729696500000|2024-10-23 15:15:00|1018.1|1015.7|1017.56|1015.16|1018.73|1016.33|1015.82|1013.42|0
1729696800000|2024-10-23 15:20:00|1017.35|1014.95|1019.43|1017.03|1022.77|1020.37|1017.14|1014.74|0
1729697100000|2024-10-23 15:25:00|1019.22|1016.82|1015.26|1012.86|1019.64|1017.24|1014.84|1012.44|0
1729697400000|2024-10-23 15:30:00|1015.47|1013.07|1015.05|1012.65|1016.09|1013.69|1014.43|1012.03|0
1729697700000|2024-10-23 15:35:00|1015.26|1012.86|1019.43|1017.03|1020.05|1017.65|1015.26|1012.86|0
1729698000000|2024-10-23 15:40:00|1019.64|1017.24|1021.1|1018.7|1021.3|1018.9|1017.97|1015.57|0
1729698300000|2024-10-23 15:45:00|1020.99|1018.59|1020.68|1018.28|1022.77|1020.37|1020.47|1018.07|0
1729698600000|2024-10-23 15:50:00|1020.89|1018.49|1020.05|1017.65|1022.35|1019.95|1018.8|1016.4|0
1729698900000|2024-10-23 15:55:00|1020.26|1017.86|1023.28|1020.88|1023.69|1021.29|1019.42|1017.02|0
1729699200000|2024-10-23 16:00:00|1023.07|1020.67|1016.39|1013.99|1023.07|1020.67|1014.3|1011.9|0
1729699500000|2024-10-23 16:05:00|1016.18|1013.78|1016.18|1013.78|1017.85|1015.45|1013.89|1011.49|0
1729699800000|2024-10-23 16:10:00|1015.97|1013.57|1014.42|1012.02|1017.01|1014.61|1014.21|1011.81|0
1729700100000|2024-10-23 16:15:00|1014.21|1011.81|1014.62|1012.22|1016.08|1013.68|1014|1011.6|0
1729700400000|2024-10-23 16:20:00|1014.83|1012.43|1011.5|1009.1|1015.25|1012.85|1010.87|1008.47|0
1729700700000|2024-10-23 16:25:00|1011.08|1008.68|1009.21|1006.81|1012.54|1010.14|1008.58|1006.18|0
1729701000000|2024-10-23 16:30:00|1008.79|1006.39|1010.8|1008.4|1010.8|1008.4|1005.82|1003.42|0
1729701300000|2024-10-23 16:35:00|1011.01|1008.61|1010.27|1007.87|1012.55|1010.15|1010.27|1007.87|0
1729701600000|2024-10-23 16:40:00|1010.47|1008.07|1011.51|1009.11|1013.18|1010.78|1010.06|1007.66|0
1729701900000|2024-10-23 16:45:00|1011.72|1009.32|1014.63|1012.23|1014.84|1012.44|1011.72|1009.32|0
1729702200000|2024-10-23 16:50:00|1014.84|1012.44|1009.22|1006.82|1015.46|1013.06|1007.77|1005.37|0
1729702500000|2024-10-23 16:55:00|1009.01|1006.61|1009.64|1007.24|1011.92|1009.52|1008.6|1006.2|0
1729702800000|2024-10-23 17:00:00|1009.43|1007.03|1004.65|1002.25|1009.43|1007.03|1003.61|1001.21|0
1729703100000|2024-10-23 17:05:00|1004.44|1002.04|1003.61|1001.21|1006.31|1003.91|1002.99|1000.59|0
1729703400000|2024-10-23 17:10:00|1003.4|1001|996.34|993.94|1004.03|1001.63|996.13|993.73|0
1729703700000|2024-10-23 17:15:00|996.54|994.14|996.64|994.24|998.62|996.22|995.71|993.31|0
1729704000000|2024-10-23 17:20:00|996.54|994.14|995.51|993.11|998.62|996.22|994.88|992.48|0
1729704300000|2024-10-23 17:25:00|995.3|992.9|999.03|996.63|999.03|996.63|995.09|992.69|0
1729704600000|2024-10-23 17:30:00|998.61|996.21|995.09|992.69|998.61|996.21|994.05|991.65|0
1729704900000|2024-10-23 17:35:00|994.88|992.48|993.02|990.62|995.92|993.52|992.81|990.41|0
1729705200000|2024-10-23 17:40:00|992.81|990.41|993.84|991.44|995.09|992.69|992.39|989.99|0
1729705500000|2024-10-23 17:45:00|993.64|991.24|995.29|992.89|996.74|994.34|993.01|990.61|0
1729705800000|2024-10-23 17:50:00|995.5|993.1|991.56|989.16|995.91|993.51|991.46|989.06|0
1729706100000|2024-10-23 17:55:00|991.77|989.37|990.53|988.13|991.98|989.58|989.91|987.51|0
1729706400000|2024-10-23 18:00:00|990.32|987.92|985.15|982.75|990.53|988.13|984.95|982.55|0
1729706700000|2024-10-23 18:05:00|984.74|982.34|986.8|984.4|987.01|984.61|983.29|980.89|0
1729707000000|2024-10-23 18:10:00|986.39|983.99|982.59|980.19|986.8|984.4|982.18|979.78|0
1729707300000|2024-10-23 18:15:00|982.39|979.99|979.09|976.69|982.8|980.4|977.64|975.24|0
1729707600000|2024-10-23 18:20:00|979.29|976.89|984.24|981.84|985.89|983.49|979.29|976.89|0
1729707900000|2024-10-23 18:25:00|984.04|981.64|986.51|984.11|988.17|985.77|984.04|981.64|0
1729708200000|2024-10-23 18:30:00|986.31|983.91|993.9|991.5|994.11|991.71|985.69|983.29|0
1729708500000|2024-10-23 18:35:00|993.69|991.29|998.1|995.7|998.31|995.91|993.49|991.09|0
1729708800000|2024-10-23 18:40:00|997.89|995.49|999.75|997.35|1001.2|998.8|997.27|994.87|0
1729709100000|2024-10-23 18:45:00|999.96|997.56|1001.82|999.42|1003.07|1000.67|999.96|997.56|0
1729709400000|2024-10-23 18:50:00|1002.03|999.63|1000.37|997.97|1002.65|1000.25|999.55|997.15|0
1729709700000|2024-10-23 18:55:00|1000.99|998.59|1002.86|1000.46|1002.86|1000.46|999.34|996.94|0
1729710000000|2024-10-23 19:00:00|1002.03|999.63|1001.5|999.1|1002.65|1000.25|999.04|996.64|0
1729710300000|2024-10-23 19:05:00|1001.29|998.89|1000.67|998.27|1001.71|999.31|999.43|997.03|0
1729710600000|2024-10-23 19:10:00|1001.09|998.69|999.22|996.82|1001.91|999.51|998.18|995.78|0
1729710900000|2024-10-23 19:15:00|999.63|997.23|1003.36|1000.96|1003.57|1001.17|999.22|996.82|0
1729711200000|2024-10-23 19:20:00|1002.95|1000.55|1002.12|999.72|1003.99|1001.59|1000.87|998.47|0
1729711500000|2024-10-23 19:25:00|1001.7|999.3|1002.74|1000.34|1004.81|1002.41|1000.46|998.06|0
1729711800000|2024-10-23 19:30:00|1003.15|1000.75|1003.57|1001.17|1003.98|1001.58|1001.08|998.68|0
1729712100000|2024-10-23 19:35:00|1003.78|1001.38|1006.47|1004.07|1006.47|1004.07|1003.57|1001.17|0
1729712400000|2024-10-23 19:40:00|1006.68|1004.28|1008.76|1006.36|1008.96|1006.56|1005.43|1003.03|0
1729712700000|2024-10-23 19:45:00|1008.55|1006.15|1006.89|1004.49|1008.96|1006.56|1006.05|1003.65|0
1729713000000|2024-10-23 19:50:00|1007.72|1005.32|1006.88|1004.48|1009.79|1007.39|1006.47|1004.07|0
1729713300000|2024-10-23 19:55:00|1007.3|1004.9|1008.96|1006.56|1009.79|1007.39|1006.47|1004.07|0
1729713600000|2024-10-23 20:00:00|1008.54|1006.14|1011.66|1009.26|1013.12|1010.72|1006.26|1003.86|0
1729713900000|2024-10-23 20:05:00|1011.55|1009.15|1009.37|1006.97|1012.08|1009.68|1009.37|1006.97|0
1729714200000|2024-10-23 20:10:00|1009.58|1007.18|1012.28|1009.88|1012.49|1010.09|1008.54|1006.14|0
1729714500000|2024-10-23 20:15:00|1012.38|1009.78|1015.5|1012.9|1015.5|1012.9|1012.38|1009.78|0
1729714800000|2024-10-23 20:20:00|1015.71|1013.11|1015.5|1012.9|1015.71|1013.11|1014.25|1011.65|0
1729715100000|2024-10-23 20:25:00|1015.29|1012.69|1016.13|1013.53|1016.33|1013.73|1014.88|1012.28|0
1729715400000|2024-10-23 20:30:00|1016.33|1013.73|1015.71|1013.11|1016.33|1013.73|1015.29|1012.69|0
1729715700000|2024-10-23 20:35:00|1015.5|1012.9|1015.71|1013.11|1016.54|1013.94|1015.5|1012.9|0
1729716000000|2024-10-23 20:40:00|1015.5|1012.9|1014.66|1012.06|1015.91|1013.31|1014.25|1011.65|0
1729716300000|2024-10-23 20:45:00|1014.87|1012.27|1014.87|1012.27|1015.08|1012.48|1013.83|1011.23|0
1729716600000|2024-10-23 20:50:00|1014.66|1012.06|1015.08|1012.48|1015.7|1013.1|1014.45|1011.85|0
1729716900000|2024-10-23 20:55:00|1014.87|1012.27|1013.56|1010.96|1014.87|1012.27|1011.96|1009.36|0
1729717200000|2024-10-23 21:00:00|1012.53|1009.93|1012.74|1010.14|1012.87|1010.27|1012.44|1009.84|0
1729717500000|2024-10-23 21:05:00|1012.8|1010.2|1012.96|1010.36|1013.26|1010.66|1012.62|1010.02|0
1729717800000|2024-10-23 21:10:00|1012.87|1010.27|1012.87|1010.27|1012.96|1010.36|1012.56|1009.96|0
1729718100000|2024-10-23 21:15:00|1012.83|1010.23|1013.26|1010.66|1013.26|1010.66|1012.83|1010.23|0
1729718400000|2024-10-23 21:20:00|1013.96|1011.36|1014.51|1011.91|1014.51|1011.91|1013.84|1011.24|0
1729718700000|2024-10-23 21:25:00|1013.96|1011.36|1014.79|1012.19|1014.97|1012.37|1013.81|1011.21|0
1729719000000|2024-10-23 21:30:00|1014.84|1012.24|1014.05|1011.45|1014.84|1012.24|1014.05|1011.45|0
1729719300000|2024-10-23 21:35:00|1013.93|1011.33|1014.29|1011.69|1014.29|1011.69|1013.74|1011.14|0
1729719600000|2024-10-23 21:40:00|1014.38|1011.78|1014.32|1011.72|1014.38|1011.78|1014.29|1011.69|0
1729719900000|2024-10-23 21:45:00|1014.78|1012.18|1014.35|1011.75|1014.93|1012.33|1014.26|1011.66|0
1729720200000|2024-10-23 21:50:00|1014.32|1011.72|1014.35|1011.75|1014.35|1011.75|1014.08|1011.48|0
1729720500000|2024-10-23 21:55:00|1014.38|1011.78|1014.41|1011.81|1015.09|1012.49|1014.35|1011.75|0
1729720800000|2024-10-23 22:00:00|1014.95|1012.35|1013.49|1010.89|1015.16|1012.56|1013.29|1010.69|0
1729721100000|2024-10-23 22:05:00|1013.39|1010.79|1012.98|1010.38|1013.6|1011|1012.56|1009.96|0
1729721400000|2024-10-23 22:10:00|1013.19|1010.59|1013.81|1011.21|1014.02|1011.42|1013.18|1010.58|0
1729721700000|2024-10-23 22:15:00|1013.91|1011.31|1012.03|1009.43|1013.91|1011.31|1011.93|1009.33|0
1729722000000|2024-10-23 22:20:00|1012.14|1009.54|1014.22|1011.62|1014.22|1011.62|1011.93|1009.33|0
1729722300000|2024-10-23 22:25:00|1014.43|1011.83|1014.01|1011.41|1014.43|1011.83|1014.01|1011.41|0
1729722600000|2024-10-23 22:30:00|1014.22|1011.62|1012.76|1010.16|1014.22|1011.62|1011.52|1008.92|0
1729722900000|2024-10-23 22:35:00|1012.65|1010.05|1011.51|1008.91|1012.76|1010.16|1011.51|1008.91|0
1729723200000|2024-10-23 22:40:00|1011.72|1009.12|1012.14|1009.54|1012.76|1010.16|1011.51|1008.91|0
1729723500000|2024-10-23 22:45:00|1011.93|1009.33|1012.34|1009.74|1012.55|1009.95|1011.93|1009.33|0
1729723800000|2024-10-23 22:50:00|1012.55|1009.95|1012.13|1009.53|1012.76|1010.16|1011.72|1009.12|0
1729724100000|2024-10-23 22:55:00|1011.93|1009.33|1012.76|1010.16|1012.96|1010.36|1011.93|1009.33|0
1729724400000|2024-10-23 23:00:00|1012.55|1009.95|1012.13|1009.53|1012.76|1010.16|1011.92|1009.32|0
1729724700000|2024-10-23 23:05:00|1012.34|1009.74|1012.34|1009.74|1012.55|1009.95|1011.92|1009.32|0
1729725000000|2024-10-23 23:10:00|1012.55|1009.95|1012.13|1009.53|1012.55|1009.95|1012.13|1009.53|0
1729725300000|2024-10-23 23:15:00|1011.92|1009.32|1011.71|1009.11|1012.34|1009.74|1011.71|1009.11|0
1729725600000|2024-10-23 23:20:00|1011.5|1008.9|1011.09|1008.49|1011.5|1008.9|1011.09|1008.49|0
1729725900000|2024-10-23 23:25:00|1010.88|1008.28|1011.08|1008.48|1011.18|1008.58|1009.84|1007.24|0
1729726200000|2024-10-23 23:30:00|1011.29|1008.69|1012.75|1010.15|1012.75|1010.15|1011.29|1008.69|0
1729726500000|2024-10-23 23:35:00|1012.54|1009.94|1013.16|1010.56|1013.58|1010.98|1012.33|1009.73|0
1729726800000|2024-10-23 23:40:00|1012.95|1010.35|1013.16|1010.56|1013.79|1011.19|1012.95|1010.35|0
1729727100000|2024-10-23 23:45:00|1013.37|1010.77|1012.95|1010.35|1013.58|1010.98|1012.74|1010.14|0
1729727400000|2024-10-23 23:50:00|1013.16|1010.56|1013.16|1010.56|1013.58|1010.98|1012.95|1010.35|0
1729727700000|2024-10-23 23:55:00|1012.95|1010.35|1013.16|1010.56|1013.78|1011.18|1012.95|1010.35|0
1729728000000|2024-10-24 00:00:00|1012.95|1010.35|1011.91|1009.31|1013.36|1010.76|1011.91|1009.31|0
1729728300000|2024-10-24 00:05:00|1012.12|1009.52|1012.11|1009.51|1012.74|1010.14|1011.49|1008.89|0
1729728600000|2024-10-24 00:10:00|1011.91|1009.31|1012.53|1009.93|1012.53|1009.93|1011.7|1009.1|0
1729728900000|2024-10-24 00:15:00|1012.32|1009.72|1011.9|1009.3|1012.32|1009.72|1010.45|1007.85|0
1729729200000|2024-10-24 00:20:00|1012.11|1009.51|1013.25|1010.65|1013.36|1010.76|1011.9|1009.3|0
1729729500000|2024-10-24 00:25:00|1013.36|1010.76|1013.36|1010.76|1013.98|1011.38|1013.15|1010.55|0
1729729800000|2024-10-24 00:30:00|1013.26|1010.86|1014.3|1011.9|1014.3|1011.9|1013.05|1010.65|0
1729730100000|2024-10-24 00:35:00|1016.17|1013.77|1017.84|1015.44|1017.84|1015.44|1015.96|1013.56|0
1729730400000|2024-10-24 00:40:00|1018.25|1015.85|1017.21|1014.81|1020.13|1017.73|1017|1014.6|0
1729730700000|2024-10-24 00:45:00|1017|1014.6|1018.56|1016.16|1018.88|1016.48|1017|1014.6|0
1729731000000|2024-10-24 00:50:00|1018.67|1016.27|1019.5|1017.1|1019.92|1017.52|1017.72|1015.32|0
1729731300000|2024-10-24 00:55:00|1019.29|1016.89|1020.75|1018.35|1020.75|1018.35|1019.08|1016.68|0
1729731600000|2024-10-24 01:00:00|1020.54|1018.14|1018.87|1016.47|1020.54|1018.14|1018.25|1015.85|0
1729731900000|2024-10-24 01:05:00|1019.08|1016.68|1018.87|1016.47|1019.6|1017.2|1018.45|1016.05|0
1729732200000|2024-10-24 01:10:00|1019.08|1016.68|1018.87|1016.47|1019.5|1017.1|1018.87|1016.47|0
1729732500000|2024-10-24 01:15:00|1019.08|1016.68|1018.87|1016.47|1019.49|1017.09|1018.66|1016.26|0
1729732800000|2024-10-24 01:20:00|1019.28|1016.88|1019.08|1016.68|1019.49|1017.09|1018.03|1015.63|0
1729733100000|2024-10-24 01:25:00|1019.28|1016.88|1019.38|1016.98|1019.91|1017.51|1019.07|1016.67|0
1729733400000|2024-10-24 01:30:00|1019.07|1016.67|1019.28|1016.88|1020.12|1017.72|1019.07|1016.67|0
1729733700000|2024-10-24 01:35:00|1019.49|1017.09|1019.28|1016.88|1019.91|1017.51|1019.07|1016.67|0
1729734000000|2024-10-24 01:40:00|1019.49|1017.09|1018.86|1016.46|1020.11|1017.71|1018.86|1016.46|0
1729734300000|2024-10-24 01:45:00|1018.65|1016.25|1018.86|1016.46|1019.28|1016.88|1018.44|1016.04|0
1729734600000|2024-10-24 01:50:00|1018.96|1016.56|1019.9|1017.5|1020.53|1018.13|1018.96|1016.56|0
1729734900000|2024-10-24 01:55:00|1019.69|1017.29|1019.07|1016.67|1019.9|1017.5|1018.44|1016.04|0
1729735200000|2024-10-24 02:00:00|1018.86|1016.46|1016.98|1014.58|1018.86|1016.46|1016.36|1013.96|0
1729735500000|2024-10-24 02:05:00|1017.08|1014.68|1018.44|1016.04|1018.44|1016.04|1016.77|1014.37|0
1729735800000|2024-10-24 02:10:00|1018.23|1015.83|1018.65|1016.25|1019.27|1016.87|1018.23|1015.83|0
1729736100000|2024-10-24 02:15:00|1018.85|1016.45|1019.48|1017.08|1019.48|1017.08|1018.44|1016.04|0
1729736400000|2024-10-24 02:20:00|1019.27|1016.87|1019.27|1016.87|1019.69|1017.29|1019.06|1016.66|0
1729736700000|2024-10-24 02:25:00|1019.48|1017.08|1018.64|1016.24|1019.68|1017.28|1018.64|1016.24|0
1729737000000|2024-10-24 02:30:00|1018.43|1016.03|1018.64|1016.24|1019.06|1016.66|1018.43|1016.03|0
1729737300000|2024-10-24 02:35:00|1018.85|1016.45|1018.64|1016.24|1019.06|1016.66|1018.22|1015.82|0
1729737600000|2024-10-24 02:40:00|1018.85|1016.45|1018.85|1016.45|1018.85|1016.45|1018.22|1015.82|0
1729737900000|2024-10-24 02:45:00|1019.05|1016.65|1019.68|1017.28|1019.68|1017.28|1018.64|1016.24|0
1729738200000|2024-10-24 02:50:00|1019.89|1017.49|1020.72|1018.32|1021.56|1019.16|1019.89|1017.49|0
1729738500000|2024-10-24 02:55:00|1020.93|1018.53|1020.72|1018.32|1020.93|1018.53|1020.51|1018.11|0
1729738800000|2024-10-24 03:00:00|1020.51|1018.11|1021.34|1018.94|1021.76|1019.36|1020.51|1018.11|0
1729739100000|2024-10-24 03:05:00|1021.55|1019.15|1019.67|1017.27|1021.55|1019.15|1019.67|1017.27|0
1729739400000|2024-10-24 03:10:00|1019.88|1017.48|1020.3|1017.9|1020.3|1017.9|1019.67|1017.27|0
1729739700000|2024-10-24 03:15:00|1020.51|1018.11|1020.92|1018.52|1021.13|1018.73|1020.3|1017.9|0
1729740000000|2024-10-24 03:20:00|1021.13|1018.73|1021.96|1019.56|1022.17|1019.77|1021.13|1018.73|0
1729740300000|2024-10-24 03:25:00|1021.76|1019.36|1022.38|1019.98|1022.59|1020.19|1021.76|1019.36|0
1729740600000|2024-10-24 03:30:00|1022.59|1020.19|1022.17|1019.77|1022.59|1020.19|1021.96|1019.56|0
1729740900000|2024-10-24 03:35:00|1022.27|1019.87|1021.96|1019.56|1022.38|1019.98|1021.96|1019.56|0
1729741200000|2024-10-24 03:40:00|1022.06|1019.66|1023.33|1020.93|1023.54|1021.14|1021.96|1019.56|0
1729741500000|2024-10-24 03:45:00|1022.71|1020.31|1021.67|1019.27|1022.92|1020.52|1021.67|1019.27|0
1729741800000|2024-10-24 03:50:00|1021.46|1019.06|1020.83|1018.43|1021.46|1019.06|1020.83|1018.43|0
1729742100000|2024-10-24 03:55:00|1020.62|1018.22|1020|1017.6|1020.83|1018.43|1020|1017.6|0
1729742400000|2024-10-24 04:00:00|1019.58|1017.18|1019.37|1016.97|1020|1017.6|1018.75|1016.35|0
1729742700000|2024-10-24 04:05:00|1019.58|1017.18|1020.09|1017.69|1020.2|1017.8|1019.47|1017.07|0
1729743000000|2024-10-24 04:10:00|1020.2|1017.8|1019.78|1017.38|1020.62|1018.22|1019.37|1016.97|0
1729743300000|2024-10-24 04:15:00|1019.68|1017.28|1019.88|1017.48|1019.99|1017.59|1019.37|1016.97|0
1729743600000|2024-10-24 04:20:00|1019.78|1017.38|1019.57|1017.17|1019.99|1017.59|1019.37|1016.97|0
1729743900000|2024-10-24 04:25:00|1019.78|1017.38|1019.99|1017.59|1020.41|1018.01|1019.78|1017.38|0
1729744200000|2024-10-24 04:30:00|1019.78|1017.38|1019.15|1016.75|1019.78|1017.38|1018.95|1016.55|0
1729744500000|2024-10-24 04:35:00|1019.36|1016.96|1019.36|1016.96|1019.57|1017.17|1019.15|1016.75|0
1729744800000|2024-10-24 04:40:00|1019.15|1016.75|1019.04|1016.64|1019.36|1016.96|1018.74|1016.34|0
1729745100000|2024-10-24 04:45:00|1019.15|1016.75|1019.15|1016.75|1019.15|1016.75|1018.11|1015.71|0
1729745400000|2024-10-24 04:50:00|1019.04|1016.64|1019.15|1016.75|1019.15|1016.75|1018.32|1015.92|0
1729745700000|2024-10-24 04:55:00|1019.36|1016.96|1019.77|1017.37|1020.19|1017.79|1019.15|1016.75|0
1729746000000|2024-10-24 05:00:00|1019.87|1017.47|1018.73|1016.33|1019.87|1017.47|1018.73|1016.33|0
1729746300000|2024-10-24 05:05:00|1018.94|1016.54|1018.94|1016.54|1019.56|1017.16|1018.83|1016.43|0
1729746600000|2024-10-24 05:10:00|1019.56|1017.16|1019.77|1017.37|1019.98|1017.58|1018.94|1016.54|0
1729746900000|2024-10-24 05:15:00|1019.98|1017.58|1019.35|1016.95|1020.39|1017.99|1019.14|1016.74|0
1729747200000|2024-10-24 05:20:00|1019.45|1017.05|1019.56|1017.16|1019.98|1017.58|1019.14|1016.74|0
1729747500000|2024-10-24 05:25:00|1019.45|1017.05|1017.89|1015.49|1019.56|1017.16|1017.68|1015.28|0
1729747800000|2024-10-24 05:30:00|1018.1|1015.7|1019.14|1016.74|1019.56|1017.16|1017.68|1015.28|0
1729748100000|2024-10-24 05:35:00|1019.35|1016.95|1019.52|1017.12|1020.91|1018.51|1018.9|1016.5|0
1729748400000|2024-10-24 05:40:00|1019.62|1017.22|1019.31|1016.91|1020.14|1017.74|1018.89|1016.49|0
1729748700000|2024-10-24 05:45:00|1019.52|1017.12|1019.31|1016.91|1019.52|1017.12|1018.89|1016.49|0
1729749000000|2024-10-24 05:50:00|1019.2|1016.8|1019.1|1016.7|1019.52|1017.12|1018.89|1016.49|0
1729749300000|2024-10-24 05:55:00|1019.31|1016.91|1019.72|1017.32|1019.93|1017.53|1018.68|1016.28|0
1729749600000|2024-10-24 06:00:00|1019.51|1017.11|1022.01|1019.61|1022.01|1019.61|1019.51|1017.11|0
1729749900000|2024-10-24 06:05:00|1022.22|1019.82|1022.22|1019.82|1022.22|1019.82|1020.76|1018.36|0
1729750200000|2024-10-24 06:10:00|1022.43|1020.03|1022.22|1019.82|1022.84|1020.44|1021.8|1019.4|0
1729750500000|2024-10-24 06:15:00|1022.43|1020.03|1021.8|1019.4|1022.43|1020.03|1021.38|1018.98|0
1729750800000|2024-10-24 06:20:00|1022.01|1019.61|1021.55|1019.15|1022.43|1020.03|1021.27|1018.87|0
1729751100000|2024-10-24 06:25:00|1021.35|1018.95|1020.72|1018.32|1021.35|1018.95|1020.51|1018.11|0
1729751400000|2024-10-24 06:30:00|1020.93|1018.53|1021.97|1019.57|1021.97|1019.57|1020.72|1018.32|0
1729751700000|2024-10-24 06:35:00|1022.07|1019.67|1021.97|1019.57|1022.59|1020.19|1021.76|1019.36|0
1729752000000|2024-10-24 06:40:00|1021.76|1019.36|1020.92|1018.52|1021.97|1019.57|1020.3|1017.9|0
1729752300000|2024-10-24 06:45:00|1021.13|1018.73|1020.3|1017.9|1021.13|1018.73|1019.88|1017.48|0
1729752600000|2024-10-24 06:50:00|1020.09|1017.69|1020.29|1017.89|1021.34|1018.94|1020.09|1017.69|0
1729752900000|2024-10-24 06:55:00|1020.09|1017.69|1018.63|1016.23|1020.09|1017.69|1018.63|1016.23|0
1729753200000|2024-10-24 07:00:00|1018.42|1016.02|1022.38|1019.98|1022.38|1019.98|1018.21|1015.81|0
1729753500000|2024-10-24 07:05:00|1022.48|1020.08|1023.63|1021.23|1024.46|1022.06|1021.75|1019.35|0
1729753800000|2024-10-24 07:10:00|1023.84|1021.44|1025.72|1023.32|1025.72|1023.32|1023.21|1020.81|0
1729754100000|2024-10-24 07:15:00|1024.88|1022.48|1026.76|1024.36|1028.22|1025.82|1024.88|1022.48|0
1729754400000|2024-10-24 07:20:00|1026.55|1024.15|1025.5|1023.1|1026.76|1024.36|1024.25|1021.85|0
1729754700000|2024-10-24 07:25:00|1025.71|1023.31|1027.59|1025.19|1027.8|1025.4|1025.3|1022.9|0
1729755000000|2024-10-24 07:30:00|1028.22|1025.82|1028.84|1026.44|1029.05|1026.65|1028.11|1025.71|0
1729755300000|2024-10-24 07:35:00|1029.05|1026.65|1027.59|1025.19|1029.05|1026.65|1027.17|1024.77|0
1729755600000|2024-10-24 07:40:00|1027.38|1024.98|1027.9|1025.5|1028.32|1025.92|1026.96|1024.56|0
1729755900000|2024-10-24 07:45:00|1028.01|1025.61|1028.63|1026.23|1029.26|1026.86|1028.01|1025.61|0
1729756200000|2024-10-24 07:50:00|1028.83|1026.43|1029.04|1026.64|1029.25|1026.85|1028.41|1026.01|0
1729756500000|2024-10-24 07:55:00|1028.83|1026.43|1028.83|1026.43|1029.66|1027.26|1028.83|1026.43|0
1729756800000|2024-10-24 08:00:00|1029.03|1026.63|1029.24|1026.84|1029.66|1027.26|1028.41|1026.01|0
1729757100000|2024-10-24 08:05:00|1029.03|1026.63|1029.97|1027.57|1030.08|1027.68|1028.82|1026.42|0
1729757400000|2024-10-24 08:10:00|1029.87|1027.47|1031.33|1028.93|1031.33|1028.93|1029.87|1027.47|0
1729757700000|2024-10-24 08:15:00|1031.54|1029.14|1031.64|1029.24|1031.75|1029.35|1031.12|1028.72|0
1729758000000|2024-10-24 08:20:00|1031.33|1028.93|1032.17|1029.77|1032.59|1030.19|1031.33|1028.93|0
1729758300000|2024-10-24 08:25:00|1031.96|1029.56|1031.54|1029.14|1031.96|1029.56|1031.01|1028.61|0
1729758600000|2024-10-24 08:30:00|1031.75|1029.35|1031.75|1029.35|1032.79|1030.39|1031.75|1029.35|0
1729758900000|2024-10-24 08:35:00|1031.54|1029.14|1031.95|1029.55|1032.47|1030.07|1031.54|1029.14|0
1729759200000|2024-10-24 08:40:00|1032.16|1029.76|1030.91|1028.51|1032.26|1029.86|1030.28|1027.88|0
1729759500000|2024-10-24 08:45:00|1031.12|1028.72|1028.91|1026.51|1031.12|1028.72|1028.19|1025.79|0
1729759800000|2024-10-24 08:50:00|1029.02|1026.62|1026.3|1023.9|1029.23|1026.83|1025.68|1023.28|0
1729760100000|2024-10-24 08:55:00|1026.09|1023.69|1029.02|1026.62|1029.02|1026.62|1025.89|1023.49|0
1729760400000|2024-10-24 09:00:00|1029.23|1026.83|1027.76|1025.36|1029.23|1026.83|1027.76|1025.36|0
1729760700000|2024-10-24 09:05:00|1027.97|1025.57|1029.23|1026.83|1029.64|1027.24|1027.55|1025.15|0
1729761000000|2024-10-24 09:10:00|1029.44|1027.04|1029.22|1026.82|1029.53|1027.13|1027.76|1025.36|0
1729761300000|2024-10-24 09:15:00|1029.02|1026.62|1030.37|1027.97|1030.69|1028.29|1028.91|1026.51|0
1729761600000|2024-10-24 09:20:00|1030.27|1027.87|1029.95|1027.55|1030.27|1027.87|1028.39|1025.99|0
1729761900000|2024-10-24 09:25:00|1030.06|1027.66|1028.8|1026.4|1030.27|1027.87|1028.8|1026.4|0
1729762200000|2024-10-24 09:30:00|1029.01|1026.61|1029.01|1026.61|1029.43|1027.03|1028.18|1025.78|0
1729762500000|2024-10-24 09:35:00|1029.22|1026.82|1029.22|1026.82|1029.64|1027.24|1028.8|1026.4|0
1729762800000|2024-10-24 09:40:00|1029.01|1026.61|1029.43|1027.03|1029.85|1027.45|1028.8|1026.4|0
1729763100000|2024-10-24 09:45:00|1029.22|1026.82|1028.17|1025.77|1029.22|1026.82|1027.75|1025.35|0
1729763400000|2024-10-24 09:50:00|1027.96|1025.56|1028.59|1026.19|1029.01|1026.61|1027.54|1025.14|0
1729763700000|2024-10-24 09:55:00|1028.38|1025.98|1029|1026.6|1029|1026.6|1027.96|1025.56|0
1729764000000|2024-10-24 10:00:00|1028.17|1025.77|1028.79|1026.39|1029.21|1026.81|1027.54|1025.14|0
1729764300000|2024-10-24 10:05:00|1028.58|1026.18|1029.63|1027.23|1030.05|1027.65|1028.58|1026.18|0
1729764600000|2024-10-24 10:10:00|1029.73|1027.33|1030.05|1027.65|1030.05|1027.65|1028.79|1026.39|0
1729764900000|2024-10-24 10:15:00|1029.84|1027.44|1031.3|1028.9|1031.3|1028.9|1029.84|1027.44|0
1729765200000|2024-10-24 10:20:00|1031.4|1029|1031.09|1028.69|1032.35|1029.95|1030.88|1028.48|0
1729765500000|2024-10-24 10:25:00|1031.3|1028.9|1031.3|1028.9|1031.93|1029.53|1031.09|1028.69|0
1729765800000|2024-10-24 10:30:00|1031.4|1029|1031.09|1028.69|1031.72|1029.32|1030.88|1028.48|0
1729766100000|2024-10-24 10:35:00|1030.98|1028.58|1031.81|1029.41|1031.92|1029.52|1030.88|1028.48|0
1729766400000|2024-10-24 10:40:00|1031.71|1029.31|1031.5|1029.1|1032.13|1029.73|1031.29|1028.89|0
1729766700000|2024-10-24 10:45:00|1031.71|1029.31|1029.62|1027.22|1031.71|1029.31|1029.62|1027.22|0
1729767000000|2024-10-24 10:50:00|1029.83|1027.43|1029.2|1026.8|1030.66|1028.26|1029.2|1026.8|0
1729767300000|2024-10-24 10:55:00|1028.78|1026.38|1028.99|1026.59|1029.62|1027.22|1028.57|1026.17|0
1729767600000|2024-10-24 11:00:00|1028.78|1026.38|1029.2|1026.8|1029.41|1027.01|1028.36|1025.96|0
1729767900000|2024-10-24 11:05:00|1028.99|1026.59|1031.92|1029.52|1031.92|1029.52|1028.78|1026.38|0
1729768200000|2024-10-24 11:10:00|1032.12|1029.72|1031.08|1028.68|1034.01|1031.61|1031.08|1028.68|0
1729768500000|2024-10-24 11:15:00|1030.87|1028.47|1030.45|1028.05|1031.08|1028.68|1029.41|1027.01|0
1729768800000|2024-10-24 11:20:00|1030.66|1028.26|1031.92|1029.52|1032.54|1030.14|1030.45|1028.05|0
1729769100000|2024-10-24 11:25:00|1032.13|1029.73|1031.71|1029.31|1032.33|1029.93|1031.29|1028.89|0
1729769400000|2024-10-24 11:30:00|1031.5|1029.1|1031.29|1028.89|1032.12|1029.72|1031.29|1028.89|0
1729769700000|2024-10-24 11:35:00|1031.08|1028.68|1031.28|1028.88|1031.49|1029.09|1030.66|1028.26|0
1729770000000|2024-10-24 11:40:00|1031.38|1028.98|1032.12|1029.72|1032.96|1030.56|1031.38|1028.98|0
1729770300000|2024-10-24 11:45:00|1032.22|1029.82|1033.38|1030.98|1033.79|1031.39|1032.12|1029.72|0
1729770600000|2024-10-24 11:50:00|1033.17|1030.77|1033.79|1031.39|1034|1031.6|1033.17|1030.77|0
1729770900000|2024-10-24 11:55:00|1033.68|1031.28|1033.58|1031.18|1034.21|1031.81|1033.58|1031.18|0
1729771200000|2024-10-24 12:00:00|1033.47|1031.07|1033.16|1030.76|1033.58|1031.18|1032.53|1030.13|0
1729771500000|2024-10-24 12:05:00|1032.95|1030.55|1031.49|1029.09|1032.95|1030.55|1030.12|1027.72|0
1729771800000|2024-10-24 12:10:00|1031.28|1028.88|1031.69|1029.29|1031.9|1029.5|1031.28|1028.88|0
1729772100000|2024-10-24 12:15:00|1031.9|1029.5|1032.11|1029.71|1033.16|1030.76|1031.69|1029.29|0
1729772400000|2024-10-24 12:20:00|1032.32|1029.92|1032.53|1030.13|1033.16|1030.76|1032.32|1029.92|0
1729772700000|2024-10-24 12:25:00|1032.11|1029.71|1031.69|1029.29|1032.95|1030.55|1031.16|1028.76|0
1729773000000|2024-10-24 12:30:00|1032.84|1030.44|1032.11|1029.71|1034.72|1032.32|1030.43|1028.03|0
1729773300000|2024-10-24 12:35:00|1031.9|1029.5|1032.42|1030.02|1034.41|1032.01|1031.9|1029.5|0
1729773600000|2024-10-24 12:40:00|1032.32|1029.92|1032.11|1029.71|1032.52|1030.12|1030.01|1027.61|0
1729773900000|2024-10-24 12:45:00|1032.31|1029.91|1030.22|1027.82|1032.41|1030.01|1029.8|1027.4|0
1729774200000|2024-10-24 12:50:00|1030.01|1027.61|1030.64|1028.24|1030.85|1028.45|1028.97|1026.57|0
1729774500000|2024-10-24 12:55:00|1030.85|1028.45|1029.38|1026.98|1031.27|1028.87|1028.54|1026.14|0
1729774800000|2024-10-24 13:00:00|1029.8|1027.4|1030.22|1027.82|1030.64|1028.24|1029.38|1026.98|0
1729775100000|2024-10-24 13:05:00|1030.43|1028.03|1030.84|1028.44|1031.89|1029.49|1030.43|1028.03|0
1729775400000|2024-10-24 13:10:00|1030.63|1028.23|1032.73|1030.33|1032.73|1030.33|1030.42|1028.02|0
1729775700000|2024-10-24 13:15:00|1032.52|1030.12|1031.26|1028.86|1032.52|1030.12|1030.84|1028.44|0
1729776000000|2024-10-24 13:20:00|1030.84|1028.44|1029.58|1027.18|1031.36|1028.96|1029.17|1026.77|0
1729776300000|2024-10-24 13:25:00|1029.37|1026.97|1024.57|1022.17|1029.37|1026.97|1024.57|1022.17|0
1729776600000|2024-10-24 13:30:00|1024.98|1022.58|1017.47|1015.07|1024.98|1022.58|1016.22|1013.82|0
1729776900000|2024-10-24 13:35:00|1017.68|1015.28|1018.32|1015.92|1019.76|1017.36|1017.05|1014.65|0
1729777200000|2024-10-24 13:40:00|1018.74|1016.34|1016.96|1014.56|1019.36|1016.96|1015.61|1013.21|0
1729777500000|2024-10-24 13:45:00|1016.75|1014.35|1014.56|1012.16|1017.28|1014.88|1012.9|1010.5|0
1729777800000|2024-10-24 13:50:00|1014.36|1011.96|1019.15|1016.75|1019.36|1016.96|1013.73|1011.33|0
1729778100000|2024-10-24 13:55:00|1019.78|1017.38|1018.94|1016.54|1020.4|1018|1017.27|1014.87|0
1729778400000|2024-10-24 14:00:00|1019.77|1017.37|1020.61|1018.21|1023.74|1021.34|1018.52|1016.12|0
1729778700000|2024-10-24 14:05:00|1020.4|1018|1018.1|1015.7|1020.4|1018|1017.48|1015.08|0
1729779000000|2024-10-24 14:10:00|1018.31|1015.91|1017.27|1014.87|1020.61|1018.21|1017.27|1014.87|0
1729779300000|2024-10-24 14:15:00|1017.48|1015.08|1017.47|1015.07|1018.52|1016.12|1015.39|1012.99|0
1729779600000|2024-10-24 14:20:00|1017.27|1014.87|1020.39|1017.99|1020.39|1017.99|1015.81|1013.41|0
1729779900000|2024-10-24 14:25:00|1020.19|1017.79|1015.6|1013.2|1021.02|1018.62|1014.76|1012.36|0
1729780200000|2024-10-24 14:30:00|1015.49|1013.09|1022.69|1020.29|1023.11|1020.71|1015.49|1013.09|0
1729780500000|2024-10-24 14:35:00|1022.9|1020.5|1021.64|1019.24|1022.9|1020.5|1021.23|1018.83|0
1729780800000|2024-10-24 14:40:00|1021.53|1019.13|1021.01|1018.61|1022.06|1019.66|1020.18|1017.78|0
1729781100000|2024-10-24 14:45:00|1020.81|1018.41|1016.42|1014.02|1020.81|1018.41|1015.8|1013.4|0
1729781400000|2024-10-24 14:50:00|1016.22|1013.82|1014.34|1011.94|1016.52|1014.12|1012.47|1010.07|0
1729781700000|2024-10-24 14:55:00|1014.55|1012.15|1015.18|1012.78|1016.85|1014.45|1013.71|1011.31|0
1729782000000|2024-10-24 15:00:00|1015.39|1012.99|1013.84|1011.44|1016.64|1014.24|1013.84|1011.44|0
1729782300000|2024-10-24 15:05:00|1013.94|1011.54|1015.08|1012.68|1015.08|1012.68|1011.13|1008.73|0
1729782600000|2024-10-24 15:10:00|1015.29|1012.89|1018.41|1016.01|1018.62|1016.22|1014.67|1012.27|0
1729782900000|2024-10-24 15:15:00|1018.1|1015.7|1019.56|1017.16|1020.08|1017.68|1018|1015.6|0
1729783200000|2024-10-24 15:20:00|1019.46|1017.06|1014.46|1012.06|1019.87|1017.47|1013.62|1011.22|0
1729783500000|2024-10-24 15:25:00|1014.87|1012.47|1014.04|1011.64|1016.12|1013.72|1013.42|1011.02|0
1729783800000|2024-10-24 15:30:00|1013.62|1011.22|1014.67|1012.27|1014.88|1012.48|1011.96|1009.56|0
1729784100000|2024-10-24 15:35:00|1014.04|1011.64|1010.51|1008.11|1014.46|1012.06|1010.51|1008.11|0
1729784400000|2024-10-24 15:40:00|1010.3|1007.9|1009.68|1007.28|1011.96|1009.56|1009.05|1006.65|0
1729784700000|2024-10-24 15:45:00|1009.88|1007.48|1002.68|1000.28|1011.16|1008.76|1002.26|999.86|0
1729785000000|2024-10-24 15:50:00|1002.26|999.86|1008.4|1006|1008.4|1006|1002.19|999.79|0
1729785300000|2024-10-24 15:55:00|1008.61|1006.21|1009.4|1007|1011.72|1009.32|1008.61|1006.21|0
1729785600000|2024-10-24 16:00:00|1010.25|1007.85|1008.38|1005.98|1011.08|1008.68|1007.55|1005.15|0
1729785900000|2024-10-24 16:05:00|1008.17|1005.77|1003.2|1000.8|1008.8|1006.4|1000.72|998.32|0
1729786200000|2024-10-24 16:10:00|1003.41|1001.01|1000.09|997.69|1004.03|1001.63|998.65|996.25|0
1729786500000|2024-10-24 16:15:00|1000.3|997.9|1001.54|999.14|1001.75|999.35|998.33|995.93|0
1729786800000|2024-10-24 16:20:00|1001.75|999.35|1006.75|1004.35|1007.16|1004.76|999.98|997.58|0
1729787100000|2024-10-24 16:25:00|1006.54|1004.14|1010.48|1008.08|1010.89|1008.49|1006.33|1003.93|0
1729787400000|2024-10-24 16:30:00|1011.1|1008.7|1016.08|1013.68|1016.29|1013.89|1010.48|1008.08|0
1729787700000|2024-10-24 16:35:00|1015.87|1013.47|1013.87|1011.47|1016.7|1014.3|1011.9|1009.5|0
1729788000000|2024-10-24 16:40:00|1014.18|1011.78|1013.24|1010.84|1015.01|1012.61|1012.94|1010.54|0
1729788300000|2024-10-24 16:45:00|1013.14|1010.74|1017.92|1015.52|1017.92|1015.52|1012.94|1010.54|0
1729788600000|2024-10-24 16:50:00|1018.13|1015.73|1016.05|1013.65|1018.34|1015.94|1014.6|1012.2|0
1729788900000|2024-10-24 16:55:00|1015.84|1013.44|1017.3|1014.9|1017.71|1015.31|1015.43|1013.03|0
1729789200000|2024-10-24 17:00:00|1017.09|1014.69|1020.62|1018.22|1021.25|1018.85|1016.56|1014.16|0
1729789500000|2024-10-24 17:05:00|1020.21|1017.81|1019.77|1017.37|1021.25|1018.85|1018.11|1015.71|0
1729789800000|2024-10-24 17:10:00|1019.98|1017.58|1019.77|1017.37|1022.27|1019.87|1019.15|1016.75|0
1729790100000|2024-10-24 17:15:00|1019.98|1017.58|1019.15|1016.75|1020.4|1018|1016.44|1014.04|0
1729790400000|2024-10-24 17:20:00|1019.56|1017.16|1017.69|1015.29|1019.98|1017.58|1017.48|1015.08|0
1729790700000|2024-10-24 17:25:00|1017.27|1014.87|1018.73|1016.33|1018.94|1016.54|1016.23|1013.83|0
1729791000000|2024-10-24 17:30:00|1018.52|1016.12|1016.74|1014.34|1019.24|1016.84|1016.74|1014.34|0
1729791300000|2024-10-24 17:35:00|1016.95|1014.55|1019.23|1016.83|1019.86|1017.46|1016.95|1014.55|0
1729791600000|2024-10-24 17:40:00|1019.65|1017.25|1021.94|1019.54|1022.15|1019.75|1018.61|1016.21|0
1729791900000|2024-10-24 17:45:00|1022.36|1019.96|1016.53|1014.13|1022.36|1019.96|1015.9|1013.5|0
1729792200000|2024-10-24 17:50:00|1016.11|1013.71|1016.32|1013.92|1017.98|1015.58|1015.9|1013.5|0
1729792500000|2024-10-24 17:55:00|1016.52|1014.12|1013.2|1010.8|1017.36|1014.96|1012.99|1010.59|0
1729792800000|2024-10-24 18:00:00|1013.4|1011|1014.23|1011.83|1014.86|1012.46|1010.08|1007.68|0
1729793100000|2024-10-24 18:05:00|1014.44|1012.04|1014.86|1012.46|1015.9|1013.5|1013.61|1011.21|0
1729793400000|2024-10-24 18:10:00|1015.06|1012.66|1018.39|1015.99|1018.81|1016.41|1014.23|1011.83|0
1729793700000|2024-10-24 18:15:00|1017.98|1015.58|1019.22|1016.82|1019.85|1017.45|1017.35|1014.95|0
1729794000000|2024-10-24 18:20:00|1019.43|1017.03|1018.18|1015.78|1020.68|1018.28|1017.97|1015.57|0
1729794300000|2024-10-24 18:25:00|1017.77|1015.37|1016.52|1014.12|1018.6|1016.2|1015.06|1012.66|0
1729794600000|2024-10-24 18:30:00|1016.72|1014.32|1015.68|1013.28|1016.93|1014.53|1015.27|1012.87|0
1729794900000|2024-10-24 18:35:00|1015.89|1013.49|1013.81|1011.41|1016.51|1014.11|1013.6|1011.2|0
1729795200000|2024-10-24 18:40:00|1013.6|1011.2|1014.74|1012.34|1015.26|1012.86|1011.73|1009.33|0
1729795500000|2024-10-24 18:45:00|1014.64|1012.24|1014.64|1012.24|1014.95|1012.55|1013.39|1010.99|0
1729795800000|2024-10-24 18:50:00|1015.05|1012.65|1015.26|1012.86|1016.51|1014.11|1014.22|1011.82|0
1729796100000|2024-10-24 18:55:00|1015.05|1012.65|1016.09|1013.69|1016.3|1013.9|1013.6|1011.2|0
1729796400000|2024-10-24 19:00:00|1015.67|1013.27|1011.72|1009.32|1015.67|1013.27|1011.52|1009.12|0
1729796700000|2024-10-24 19:05:00|1011.52|1009.12|1015.88|1013.48|1016.3|1013.9|1011.52|1009.12|0
1729797000000|2024-10-24 19:10:00|1016.09|1013.69|1019.42|1017.02|1021.5|1019.1|1016.09|1013.69|0
1729797300000|2024-10-24 19:15:00|1019.21|1016.81|1020.25|1017.85|1020.25|1017.85|1017.75|1015.35|0
1729797600000|2024-10-24 19:20:00|1020.14|1017.74|1020.46|1018.06|1021.08|1018.68|1019|1016.6|0
1729797900000|2024-10-24 19:25:00|1020.67|1018.27|1021.08|1018.68|1021.91|1019.51|1020.46|1018.06|0
1729798200000|2024-10-24 19:30:00|1020.87|1018.47|1023.58|1021.18|1024.62|1022.22|1019.83|1017.43|0
1729798500000|2024-10-24 19:35:00|1023.79|1021.39|1020.45|1018.05|1024.21|1021.81|1020.24|1017.84|0
1729798800000|2024-10-24 19:40:00|1020.24|1017.84|1020.45|1018.05|1021.08|1018.68|1018.37|1015.97|0
1729799100000|2024-10-24 19:45:00|1020.66|1018.26|1020.87|1018.47|1022.95|1020.55|1019.83|1017.43|0
1729799400000|2024-10-24 19:50:00|1021.7|1019.3|1022.32|1019.92|1022.74|1020.34|1020.03|1017.63|0
1729799700000|2024-10-24 19:55:00|1021.91|1019.51|1017.84|1015.44|1022.53|1020.13|1017.84|1015.44|0
1729800000000|2024-10-24 20:00:00|1018.67|1016.27|1022.21|1019.81|1022.63|1020.23|1018.25|1015.85|0
1729800300000|2024-10-24 20:05:00|1022.42|1020.02|1023.67|1021.27|1023.67|1021.27|1022|1019.6|0
1729800600000|2024-10-24 20:10:00|1023.46|1021.06|1023.67|1021.27|1024.92|1022.52|1023.46|1021.06|0
1729800900000|2024-10-24 20:15:00|1023.77|1021.17|1022.31|1019.71|1024.19|1021.59|1022.31|1019.71|0
1729801200000|2024-10-24 20:20:00|1022.52|1019.92|1022.72|1020.12|1022.93|1020.33|1022.31|1019.71|0
1729801500000|2024-10-24 20:25:00|1022.51|1019.91|1023.14|1020.54|1023.14|1020.54|1022.51|1019.91|0
1729801800000|2024-10-24 20:30:00|1023.35|1020.75|1022.61|1020.01|1023.35|1020.75|1022.2|1019.6|0
1729802100000|2024-10-24 20:35:00|1022.51|1019.91|1021.05|1018.45|1023.14|1020.54|1020.84|1018.24|0
1729802400000|2024-10-24 20:40:00|1020.63|1018.03|1020.22|1017.62|1021.26|1018.66|1020.01|1017.41|0
1729802700000|2024-10-24 20:45:00|1020.01|1017.41|1020.01|1017.41|1020.42|1017.82|1019.8|1017.2|0
1729803000000|2024-10-24 20:50:00|1020.42|1017.82|1020.84|1018.24|1020.84|1018.24|1020.31|1017.71|0
1729803300000|2024-10-24 20:55:00|1021.05|1018.45|1020.73|1018.13|1021.05|1018.45|1020.21|1017.61|0
1729803600000|2024-10-24 21:00:00|1020.42|1017.82|1020.82|1018.22|1021.41|1018.81|1020.42|1017.82|0
1729803900000|2024-10-24 21:05:00|1020.75|1018.15|1020.98|1018.38|1021.44|1018.84|1020.72|1018.12|0
1729804200000|2024-10-24 21:10:00|1020.82|1018.22|1020.85|1018.25|1021.38|1018.78|1020.65|1018.05|0
1729804500000|2024-10-24 21:15:00|1020.95|1018.35|1020.82|1018.22|1020.95|1018.35|1020.78|1018.18|0
1729804800000|2024-10-24 21:20:00|1020.72|1018.12|1020.98|1018.38|1021.01|1018.41|1020.72|1018.12|0
1729805100000|2024-10-24 21:25:00|1020.95|1018.35|1020.3|1017.7|1020.95|1018.35|1020.3|1017.7|0
1729805400000|2024-10-24 21:30:00|1020.51|1017.91|1020.54|1017.94|1020.61|1018.01|1020.45|1017.85|0
1729805700000|2024-10-24 21:35:00|1020.51|1017.91|1020.51|1017.91|1020.74|1018.14|1020.48|1017.88|0
1729806000000|2024-10-24 21:40:00|1020.64|1018.04|1020.71|1018.11|1020.71|1018.11|1020.64|1018.04|0
1729806300000|2024-10-24 21:45:00|1020.74|1018.14|1020.87|1018.27|1020.94|1018.34|1020.74|1018.14|0
1729806600000|2024-10-24 21:50:00|1020.84|1018.24|1020.87|1018.27|1020.87|1018.27|1020.84|1018.24|0
1729806900000|2024-10-24 21:55:00|1020.84|1018.24|1022.38|1019.78|1022.38|1019.78|1020.84|1018.24|0
1729807200000|2024-10-24 22:00:00|1021.55|1018.95|1019.99|1017.39|1022.91|1020.31|1019.99|1017.39|0
1729807500000|2024-10-24 22:05:00|1020.2|1017.6|1019.57|1016.97|1020.2|1017.6|1019.57|1016.97|0
1729807800000|2024-10-24 22:10:00|1019.67|1017.07|1020.19|1017.59|1020.82|1018.22|1019.57|1016.97|0
1729808100000|2024-10-24 22:15:00|1020.4|1017.8|1020.61|1018.01|1020.82|1018.22|1020.4|1017.8|0
1729808400000|2024-10-24 22:20:00|1020.82|1018.22|1021.02|1018.42|1021.02|1018.42|1020.61|1018.01|0
1729808700000|2024-10-24 22:25:00|1020.82|1018.22|1020.81|1018.21|1021.23|1018.63|1020.81|1018.21|0
1729809000000|2024-10-24 22:30:00|1020.4|1017.8|1019.56|1016.96|1020.4|1017.8|1019.15|1016.55|0
1729809300000|2024-10-24 22:35:00|1019.77|1017.17|1019.35|1016.75|1019.77|1017.17|1019.14|1016.54|0
1729809600000|2024-10-24 22:40:00|1019.56|1016.96|1019.14|1016.54|1019.56|1016.96|1018.93|1016.33|0
1729809900000|2024-10-24 22:45:00|1019.35|1016.75|1019.77|1017.17|1019.77|1017.17|1018.93|1016.33|0
1729810200000|2024-10-24 22:50:00|1019.66|1017.06|1019.56|1016.96|1019.77|1017.17|1019.14|1016.54|0
1729810500000|2024-10-24 22:55:00|1019.35|1016.75|1019.97|1017.37|1019.97|1017.37|1019.35|1016.75|0
1729810800000|2024-10-24 23:00:00|1019.76|1017.16|1018.93|1016.33|1019.97|1017.37|1018.72|1016.12|0
1729811100000|2024-10-24 23:05:00|1019.14|1016.54|1018.3|1015.7|1019.35|1016.75|1018.3|1015.7|0
1729811400000|2024-10-24 23:10:00|1018.09|1015.49|1018.93|1016.33|1018.93|1016.33|1018.09|1015.49|0
1729811700000|2024-10-24 23:15:00|1018.72|1016.12|1018.3|1015.7|1019.13|1016.53|1018.3|1015.7|0
1729812000000|2024-10-24 23:20:00|1018.19|1015.59|1018.92|1016.32|1019.13|1016.53|1018.19|1015.59|0
1729812300000|2024-10-24 23:25:00|1019.13|1016.53|1018.3|1015.7|1019.34|1016.74|1018.3|1015.7|0
1729812600000|2024-10-24 23:30:00|1018.09|1015.49|1017.67|1015.07|1018.3|1015.7|1017.05|1014.45|0
1729812900000|2024-10-24 23:35:00|1017.88|1015.28|1018.09|1015.49|1018.09|1015.49|1017.67|1015.07|0
1729813200000|2024-10-24 23:40:00|1018.29|1015.69|1018.5|1015.9|1018.71|1016.11|1018.09|1015.49|0
1729813500000|2024-10-24 23:45:00|1018.29|1015.69|1018.29|1015.69|1018.5|1015.9|1017.67|1015.07|0
1729813800000|2024-10-24 23:50:00|1018.5|1015.9|1019.75|1017.15|1019.96|1017.36|1018.5|1015.9|0
1729814100000|2024-10-24 23:55:00|1019.54|1016.94|1019.96|1017.36|1019.96|1017.36|1018.91|1016.31|0
1729814400000|2024-10-25 00:00:00|1020.17|1017.57|1020.37|1017.77|1021|1018.4|1020.16|1017.56|0
1729814700000|2024-10-25 00:05:00|1020.16|1017.56|1018.91|1016.31|1020.58|1017.98|1017.87|1015.27|0
1729815000000|2024-10-25 00:10:00|1018.7|1016.1|1019.64|1017.04|1019.95|1017.35|1018.5|1015.9|0
1729815300000|2024-10-25 00:15:00|1019.74|1017.14|1019.74|1017.14|1020.05|1017.45|1019.33|1016.73|0
1729815600000|2024-10-25 00:20:00|1019.53|1016.93|1020.8|1018.2|1021.01|1018.41|1018.7|1016.1|0
1729815900000|2024-10-25 00:25:00|1020.59|1017.99|1020.38|1017.78|1020.8|1018.2|1020.17|1017.57|0
1729816200000|2024-10-25 00:30:00|1020.28|1017.88|1020.49|1018.09|1020.91|1018.51|1020.28|1017.88|0
1729816500000|2024-10-25 00:35:00|1020.28|1017.88|1020.59|1018.19|1021.11|1018.71|1020.07|1017.67|0
1729816800000|2024-10-25 00:40:00|1020.7|1018.3|1021.11|1018.71|1021.32|1018.92|1020.7|1018.3|0
1729817100000|2024-10-25 00:45:00|1021.32|1018.92|1021.74|1019.34|1023.19|1020.79|1021.32|1018.92|0
1729817400000|2024-10-25 00:50:00|1021.53|1019.13|1022.36|1019.96|1022.36|1019.96|1020.9|1018.5|0
1729817700000|2024-10-25 00:55:00|1022.57|1020.17|1022.77|1020.37|1023.61|1021.21|1022.36|1019.96|0
1729818000000|2024-10-25 01:00:00|1022.57|1020.17|1022.77|1020.37|1023.19|1020.79|1022.56|1020.16|0
1729818300000|2024-10-25 01:05:00|1022.56|1020.16|1022.56|1020.16|1023.19|1020.79|1022.35|1019.95|0
1729818600000|2024-10-25 01:10:00|1022.77|1020.37|1023.19|1020.79|1023.19|1020.79|1022.35|1019.95|0
1729818900000|2024-10-25 01:15:00|1022.98|1020.58|1024.02|1021.62|1024.64|1022.24|1022.98|1020.58|0
1729819200000|2024-10-25 01:20:00|1023.81|1021.41|1023.6|1021.2|1024.44|1022.04|1023.6|1021.2|0
1729819500000|2024-10-25 01:25:00|1023.39|1020.99|1023.81|1021.41|1023.81|1021.41|1023.18|1020.78|0
1729819800000|2024-10-25 01:30:00|1023.7|1021.3|1023.18|1020.78|1024.02|1021.62|1022.87|1020.47|0
1729820100000|2024-10-25 01:35:00|1023.07|1020.67|1023.49|1021.09|1023.49|1021.09|1022.76|1020.36|0
1729820400000|2024-10-25 01:40:00|1023.6|1021.2|1022.55|1020.15|1023.6|1021.2|1022.55|1020.15|0
1729820700000|2024-10-25 01:45:00|1022.76|1020.36|1023.18|1020.78|1023.39|1020.99|1022.55|1020.15|0
1729821000000|2024-10-25 01:50:00|1022.97|1020.57|1022.13|1019.73|1023.18|1020.78|1022.13|1019.73|0
1729821300000|2024-10-25 01:55:00|1021.93|1019.53|1021.51|1019.11|1022.23|1019.83|1021.51|1019.11|0
1729821600000|2024-10-25 02:00:00|1021.3|1018.9|1021.72|1019.32|1021.92|1019.52|1021.09|1018.69|0
1729821900000|2024-10-25 02:05:00|1021.51|1019.11|1022.13|1019.73|1022.34|1019.94|1021.4|1019|0
1729822200000|2024-10-25 02:10:00|1022.23|1019.83|1022.75|1020.35|1022.76|1020.36|1022.13|1019.73|0
1729822500000|2024-10-25 02:15:00|1022.96|1020.56|1023.17|1020.77|1023.38|1020.98|1022.96|1020.56|0
1729822800000|2024-10-25 02:20:00|1022.96|1020.56|1023.17|1020.77|1023.38|1020.98|1022.54|1020.14|0
1729823100000|2024-10-25 02:25:00|1023.38|1020.98|1023.58|1021.18|1023.79|1021.39|1022.96|1020.56|0
1729823400000|2024-10-25 02:30:00|1023.38|1020.98|1022.75|1020.35|1023.38|1020.98|1022.75|1020.35|0
1729823700000|2024-10-25 02:35:00|1022.96|1020.56|1022.96|1020.56|1023.17|1020.77|1022.75|1020.35|0
1729824000000|2024-10-25 02:40:00|1023.16|1020.76|1023.37|1020.97|1023.37|1020.97|1022.96|1020.56|0
1729824300000|2024-10-25 02:45:00|1023.47|1021.07|1023.37|1020.97|1023.79|1021.39|1023.37|1020.97|0
1729824600000|2024-10-25 02:50:00|1023.58|1021.18|1023.16|1020.76|1023.79|1021.39|1023.16|1020.76|0
1729824900000|2024-10-25 02:55:00|1023.26|1020.86|1022.33|1019.93|1023.79|1021.39|1022.33|1019.93|0
1729825200000|2024-10-25 03:00:00|1022.53|1020.13|1022.32|1019.92|1022.74|1020.34|1021.91|1019.51|0
1729825500000|2024-10-25 03:05:00|1022.53|1020.13|1021.49|1019.09|1022.53|1020.13|1021.49|1019.09|0
1729825800000|2024-10-25 03:10:00|1021.28|1018.88|1019.82|1017.42|1021.28|1018.88|1019.41|1017.01|0
1729826100000|2024-10-25 03:15:00|1019.61|1017.21|1019.82|1017.42|1020.03|1017.63|1019.2|1016.8|0
1729826400000|2024-10-25 03:20:00|1020.03|1017.63|1020.24|1017.84|1020.45|1018.05|1019.82|1017.42|0
1729826700000|2024-10-25 03:25:00|1020.34|1017.94|1020.24|1017.84|1020.44|1018.04|1020.24|1017.84|0
1729827000000|2024-10-25 03:30:00|1020.44|1018.04|1019.82|1017.42|1020.75|1018.35|1019.82|1017.42|0
1729827300000|2024-10-25 03:35:00|1020.03|1017.63|1019.4|1017|1020.03|1017.63|1019.19|1016.79|0
1729827600000|2024-10-25 03:40:00|1019.19|1016.79|1018.98|1016.58|1019.5|1017.1|1018.98|1016.58|0
1729827900000|2024-10-25 03:45:00|1018.77|1016.37|1018.15|1015.75|1018.98|1016.58|1017.94|1015.54|0
1729828200000|2024-10-25 03:50:00|1018.36|1015.96|1018.77|1016.37|1018.87|1016.47|1018.36|1015.96|0
1729828500000|2024-10-25 03:55:00|1018.66|1016.26|1017.94|1015.54|1018.77|1016.37|1017.41|1015.01|0
1729828800000|2024-10-25 04:00:00|1017.73|1015.33|1017.52|1015.12|1017.73|1015.33|1017.31|1014.91|0
1729829100000|2024-10-25 04:05:00|1017.31|1014.91|1016.89|1014.49|1017.31|1014.91|1016.27|1013.87|0
1729829400000|2024-10-25 04:10:00|1016.79|1014.39|1017.31|1014.91|1017.73|1015.33|1016.69|1014.29|0
1729829700000|2024-10-25 04:15:00|1017.52|1015.12|1017.31|1014.91|1018.14|1015.74|1017.31|1014.91|0
1729830000000|2024-10-25 04:20:00|1017.52|1015.12|1017.1|1014.7|1017.52|1015.12|1016.89|1014.49|0
1729830300000|2024-10-25 04:25:00|1016.99|1014.59|1017.1|1014.7|1017.31|1014.91|1016.99|1014.59|0
1729830600000|2024-10-25 04:30:00|1016.89|1014.49|1016.68|1014.28|1016.89|1014.49|1016.36|1013.96|0
1729830900000|2024-10-25 04:35:00|1016.47|1014.07|1016.89|1014.49|1017.09|1014.69|1016.47|1014.07|0
1729831200000|2024-10-25 04:40:00|1016.68|1014.28|1016.26|1013.86|1016.89|1014.49|1016.05|1013.65|0
1729831500000|2024-10-25 04:45:00|1016.47|1014.07|1016.68|1014.28|1016.88|1014.48|1016.05|1013.65|0
1729831800000|2024-10-25 04:50:00|1016.47|1014.07|1017.09|1014.69|1017.3|1014.9|1016.47|1014.07|0
1729832100000|2024-10-25 04:55:00|1017.3|1014.9|1016.88|1014.48|1017.51|1015.11|1016.88|1014.48|0
1729832400000|2024-10-25 05:00:00|1017.09|1014.69|1016.67|1014.27|1017.3|1014.9|1016.46|1014.06|0
1729832700000|2024-10-25 05:05:00|1016.46|1014.06|1016.05|1013.65|1016.88|1014.48|1016.05|1013.65|0
1729833000000|2024-10-25 05:10:00|1015.84|1013.44|1015.84|1013.44|1016.25|1013.85|1015.63|1013.23|0
1729833300000|2024-10-25 05:15:00|1016.05|1013.65|1016.67|1014.27|1016.67|1014.27|1015.63|1013.23|0
1729833600000|2024-10-25 05:20:00|1016.88|1014.48|1016.67|1014.27|1017.71|1015.31|1016.46|1014.06|0
1729833900000|2024-10-25 05:25:00|1016.87|1014.47|1017.5|1015.1|1017.71|1015.31|1016.46|1014.06|0
1729834200000|2024-10-25 05:30:00|1017.71|1015.31|1017.91|1015.51|1018.33|1015.93|1017.7|1015.3|0
1729834500000|2024-10-25 05:35:00|1018.12|1015.72|1018.54|1016.14|1018.54|1016.14|1017.5|1015.1|0
1729834800000|2024-10-25 05:40:00|1018.33|1015.93|1018.53|1016.13|1018.74|1016.34|1017.91|1015.51|0
1729835100000|2024-10-25 05:45:00|1018.43|1016.03|1018.32|1015.92|1018.53|1016.13|1017.91|1015.51|0
1729835400000|2024-10-25 05:50:00|1018.53|1016.13|1019.57|1017.17|1019.57|1017.17|1018.53|1016.13|0
1729835700000|2024-10-25 05:55:00|1019.67|1017.27|1019.78|1017.38|1020.82|1018.42|1019.67|1017.27|0
1729836000000|2024-10-25 06:00:00|1019.99|1017.59|1019.99|1017.59|1020.82|1018.42|1019.99|1017.59|0
1729836300000|2024-10-25 06:05:00|1020.19|1017.79|1021.44|1019.04|1021.65|1019.25|1019.99|1017.59|0
1729836600000|2024-10-25 06:10:00|1021.33|1018.93|1021.65|1019.25|1021.65|1019.25|1020.82|1018.42|0
1729836900000|2024-10-25 06:15:00|1021.44|1019.04|1021.86|1019.46|1022.27|1019.87|1021.44|1019.04|0
1729837200000|2024-10-25 06:20:00|1022.07|1019.67|1021.86|1019.46|1022.07|1019.67|1021.44|1019.04|0
1729837500000|2024-10-25 06:25:00|1022.06|1019.66|1022.47|1020.07|1022.69|1020.29|1021.42|1019.02|0
1729837800000|2024-10-25 06:30:00|1022.26|1019.86|1021.63|1019.23|1022.26|1019.86|1021.63|1019.23|0
1729838100000|2024-10-25 06:35:00|1021.73|1019.33|1020.59|1018.19|1021.84|1019.44|1019.96|1017.56|0
1729838400000|2024-10-25 06:40:00|1020.8|1018.4|1021.21|1018.81|1021.63|1019.23|1020.69|1018.29|0
1729838700000|2024-10-25 06:45:00|1021.11|1018.71|1020.38|1017.98|1021.21|1018.81|1020.38|1017.98|0
1729839000000|2024-10-25 06:50:00|1020.59|1018.19|1019.96|1017.56|1020.9|1018.5|1019.96|1017.56|0
1729839300000|2024-10-25 06:55:00|1020.17|1017.77|1019.33|1016.93|1020.17|1017.77|1019.13|1016.73|0
1729839600000|2024-10-25 07:00:00|1019.75|1017.35|1020.58|1018.18|1021|1018.6|1019.33|1016.93|0
1729839900000|2024-10-25 07:05:00|1020.68|1018.28|1022.14|1019.74|1022.25|1019.85|1020.58|1018.18|0
1729840200000|2024-10-25 07:10:00|1022.04|1019.64|1020.37|1017.97|1023.5|1021.1|1020.37|1017.97|0
1729840500000|2024-10-25 07:15:00|1020.16|1017.76|1020.79|1018.39|1021.83|1019.43|1018.71|1016.31|0
1729840800000|2024-10-25 07:20:00|1020.58|1018.18|1020.37|1017.97|1022.25|1019.85|1020.16|1017.76|0
1729841100000|2024-10-25 07:25:00|1020.58|1018.18|1021.2|1018.8|1021.41|1019.01|1019.95|1017.55|0
1729841400000|2024-10-25 07:30:00|1020.99|1018.59|1021.83|1019.43|1021.83|1019.43|1019.95|1017.55|0
1729841700000|2024-10-25 07:35:00|1022.03|1019.63|1023.8|1021.4|1024.75|1022.35|1021.2|1018.8|0
1729842000000|2024-10-25 07:40:00|1023.7|1021.3|1025.26|1022.86|1025.37|1022.97|1023.7|1021.3|0
1729842300000|2024-10-25 07:45:00|1025.37|1022.97|1024.32|1021.92|1025.37|1022.97|1024.32|1021.92|0
1729842600000|2024-10-25 07:50:00|1024.53|1022.13|1027.04|1024.64|1027.25|1024.85|1024.32|1021.92|0
1729842900000|2024-10-25 07:55:00|1026.83|1024.43|1028.5|1026.1|1028.71|1026.31|1026.62|1024.22|0
1729843200000|2024-10-25 08:00:00|1028.71|1026.31|1026.41|1024.01|1028.81|1026.41|1025.99|1023.59|0
1729843500000|2024-10-25 08:05:00|1026.2|1023.8|1024.74|1022.34|1026.2|1023.8|1023.69|1021.29|0
1729843800000|2024-10-25 08:10:00|1024.95|1022.55|1025.15|1022.75|1025.57|1023.17|1024.11|1021.71|0
1729844100000|2024-10-25 08:15:00|1025.36|1022.96|1024.73|1022.33|1025.36|1022.96|1022.44|1020.04|0
1729844400000|2024-10-25 08:20:00|1024.94|1022.54|1025.46|1023.06|1025.99|1023.59|1024.73|1022.33|0
1729844700000|2024-10-25 08:25:00|1025.57|1023.17|1024.73|1022.33|1025.78|1023.38|1024.31|1021.91|0
1729845000000|2024-10-25 08:30:00|1024.52|1022.12|1026.19|1023.79|1026.19|1023.79|1024.31|1021.91|0
1729845300000|2024-10-25 08:35:00|1026.82|1024.42|1025.77|1023.37|1027.03|1024.63|1025.04|1022.64|0
1729845600000|2024-10-25 08:40:00|1025.87|1023.47|1026.61|1024.21|1026.82|1024.42|1025.15|1022.75|0
1729845900000|2024-10-25 08:45:00|1026.4|1024|1025.66|1023.26|1026.81|1024.41|1025.56|1023.16|0
1729846200000|2024-10-25 08:50:00|1025.77|1023.37|1025.35|1022.95|1025.77|1023.37|1024.52|1022.12|0
1729846500000|2024-10-25 08:55:00|1025.24|1022.84|1026.6|1024.2|1027.02|1024.62|1025.14|1022.74|0
1729846800000|2024-10-25 09:00:00|1026.7|1024.3|1028.48|1026.08|1028.48|1026.08|1026.6|1024.2|0
1729847100000|2024-10-25 09:05:00|1028.06|1025.66|1028.48|1026.08|1028.69|1026.29|1027.44|1025.04|0
1729847400000|2024-10-25 09:10:00|1028.06|1025.66|1030.15|1027.75|1030.36|1027.96|1028.06|1025.66|0
1729847700000|2024-10-25 09:15:00|1030.36|1027.96|1030.78|1028.38|1031.19|1028.79|1029.73|1027.33|0
1729848000000|2024-10-25 09:20:00|1030.98|1028.58|1031.19|1028.79|1031.4|1029|1030.15|1027.75|0
1729848300000|2024-10-25 09:25:00|1031.4|1029|1030.98|1028.58|1031.61|1029.21|1030.98|1028.58|0
1729848600000|2024-10-25 09:30:00|1031.19|1028.79|1030.14|1027.74|1031.4|1029|1029.94|1027.54|0
1729848900000|2024-10-25 09:35:00|1029.94|1027.54|1030.14|1027.74|1030.35|1027.95|1029.73|1027.33|0
1729849200000|2024-10-25 09:40:00|1030.35|1027.95|1029.93|1027.53|1030.56|1028.16|1029.72|1027.32|0
1729849500000|2024-10-25 09:45:00|1029.72|1027.32|1029.93|1027.53|1030.14|1027.74|1028.89|1026.49|0
1729849800000|2024-10-25 09:50:00|1030.14|1027.74|1029.72|1027.32|1030.56|1028.16|1029.72|1027.32|0
1729850100000|2024-10-25 09:55:00|1029.51|1027.11|1030.56|1028.16|1030.56|1028.16|1029.51|1027.11|0
1729850400000|2024-10-25 10:00:00|1030.35|1027.95|1031.39|1028.99|1031.39|1028.99|1030.14|1027.74|0
1729850700000|2024-10-25 10:05:00|1031.6|1029.2|1031.39|1028.99|1031.81|1029.41|1031.18|1028.78|0
1729851000000|2024-10-25 10:10:00|1031.6|1029.2|1031.39|1028.99|1031.7|1029.3|1031.18|1028.78|0
1729851300000|2024-10-25 10:15:00|1031.6|1029.2|1031.18|1028.78|1031.6|1029.2|1030.34|1027.94|0
1729851600000|2024-10-25 10:20:00|1030.97|1028.57|1030.97|1028.57|1031.39|1028.99|1030.97|1028.57|0
1729851900000|2024-10-25 10:25:00|1031.18|1028.78|1031.8|1029.4|1032.01|1029.61|1031.18|1028.78|0
1729852200000|2024-10-25 10:30:00|1031.59|1029.19|1031.59|1029.19|1032.43|1030.03|1031.17|1028.77|0
1729852500000|2024-10-25 10:35:00|1031.17|1028.77|1031.59|1029.19|1031.8|1029.4|1031.17|1028.77|0
1729852800000|2024-10-25 10:40:00|1031.8|1029.4|1031.38|1028.98|1032.01|1029.61|1031.38|1028.98|0
1729853100000|2024-10-25 10:45:00|1031.17|1028.77|1032.01|1029.61|1032.01|1029.61|1031.17|1028.77|0
1729853400000|2024-10-25 10:50:00|1032.22|1029.82|1031.59|1029.19|1032.22|1029.82|1031.38|1028.98|0
1729853700000|2024-10-25 10:55:00|1031.48|1029.08|1029.7|1027.3|1031.59|1029.19|1029.08|1026.68|0
1729854000000|2024-10-25 11:00:00|1029.6|1027.2|1027.82|1025.42|1029.7|1027.3|1026.99|1024.59|0
1729854300000|2024-10-25 11:05:00|1027.61|1025.21|1027.4|1025|1027.82|1025.42|1026.57|1024.17|0
1729854600000|2024-10-25 11:10:00|1027.2|1024.8|1028.24|1025.84|1028.45|1026.05|1026.99|1024.59|0
1729854900000|2024-10-25 11:15:00|1028.45|1026.05|1028.24|1025.84|1029.49|1027.09|1028.03|1025.63|0
1729855200000|2024-10-25 11:20:00|1028.13|1025.73|1028.86|1026.46|1028.86|1026.46|1027.82|1025.42|0
1729855500000|2024-10-25 11:25:00|1028.65|1026.25|1029.28|1026.88|1029.49|1027.09|1028.54|1026.14|0
1729855800000|2024-10-25 11:30:00|1029.07|1026.67|1029.7|1027.3|1029.9|1027.5|1029.07|1026.67|0
1729856100000|2024-10-25 11:35:00|1029.9|1027.5|1030.74|1028.34|1030.74|1028.34|1029.49|1027.09|0
1729856400000|2024-10-25 11:40:00|1030.95|1028.55|1031.78|1029.38|1031.78|1029.38|1030.32|1027.92|0
1729856700000|2024-10-25 11:45:00|1031.99|1029.59|1032.41|1030.01|1034.08|1031.68|1031.99|1029.59|0
1729857000000|2024-10-25 11:50:00|1032.2|1029.8|1032.62|1030.22|1032.62|1030.22|1030.95|1028.55|0
1729857300000|2024-10-25 11:55:00|1032.41|1030.01|1031.99|1029.59|1032.62|1030.22|1031.78|1029.38|0
1729857600000|2024-10-25 12:00:00|1031.78|1029.38|1032.82|1030.42|1032.82|1030.42|1031.57|1029.17|0
1729857900000|2024-10-25 12:05:00|1032.62|1030.22|1035.12|1032.72|1035.54|1033.14|1032.61|1030.21|0
1729858200000|2024-10-25 12:10:00|1034.92|1032.52|1034.91|1032.51|1035.22|1032.82|1034.08|1031.68|0
1729858500000|2024-10-25 12:15:00|1034.7|1032.3|1033.45|1031.05|1034.7|1032.3|1033.13|1030.73|0
1729858800000|2024-10-25 12:20:00|1033.24|1030.84|1033.45|1031.05|1033.66|1031.26|1032.82|1030.42|0
1729859100000|2024-10-25 12:25:00|1033.66|1031.26|1033.34|1030.94|1033.66|1031.26|1032.82|1030.42|0
1729859400000|2024-10-25 12:30:00|1033.45|1031.05|1032.91|1030.51|1033.54|1031.14|1032.18|1029.78|0
1729859700000|2024-10-25 12:35:00|1033.12|1030.72|1034.79|1032.39|1035|1032.6|1033.12|1030.72|0
1729860000000|2024-10-25 12:40:00|1035|1032.6|1036.26|1033.86|1036.26|1033.86|1034.58|1032.18|0
1729860300000|2024-10-25 12:45:00|1036.67|1034.27|1037.09|1034.69|1037.3|1034.9|1036.05|1033.65|0
1729860600000|2024-10-25 12:50:00|1037.3|1034.9|1037.3|1034.9|1038.14|1035.74|1036.88|1034.48|0
1729860900000|2024-10-25 12:55:00|1037.51|1035.11|1037.72|1035.32|1037.93|1035.53|1036.46|1034.06|0
1729861200000|2024-10-25 13:00:00|1037.93|1035.53|1038.14|1035.74|1038.55|1036.15|1037.51|1035.11|0
1729861500000|2024-10-25 13:05:00|1037.93|1035.53|1037.09|1034.69|1037.93|1035.53|1036.67|1034.27|0
1729861800000|2024-10-25 13:10:00|1036.88|1034.48|1037.92|1035.52|1038.34|1035.94|1036.25|1033.85|0
1729862100000|2024-10-25 13:15:00|1038.13|1035.73|1038.97|1036.57|1040.23|1037.83|1038.13|1035.73|0
1729862400000|2024-10-25 13:20:00|1038.76|1036.36|1038.97|1036.57|1039.6|1037.2|1038.34|1035.94|0
1729862700000|2024-10-25 13:25:00|1038.76|1036.36|1036.87|1034.47|1038.76|1036.36|1036.87|1034.47|0
1729863000000|2024-10-25 13:30:00|1036.66|1034.26|1041.9|1039.5|1045.89|1043.49|1036.66|1034.26|0
1729863300000|2024-10-25 13:35:00|1042.53|1040.13|1043.35|1040.95|1045.22|1042.82|1041.46|1039.06|0
1729863600000|2024-10-25 13:40:00|1043.56|1041.16|1045.66|1043.26|1046.5|1044.1|1042.3|1039.9|0
1729863900000|2024-10-25 13:45:00|1046.7|1044.3|1049.01|1046.61|1051.75|1049.35|1046.49|1044.09|0
1729864200000|2024-10-25 13:50:00|1049.85|1047.45|1049.64|1047.24|1050.27|1047.87|1048.8|1046.4|0
1729864500000|2024-10-25 13:55:00|1049.43|1047.03|1052.05|1049.65|1053.85|1051.45|1049.43|1047.03|0
1729864800000|2024-10-25 14:00:00|1052.26|1049.86|1058.15|1055.75|1059.95|1057.55|1052.26|1049.86|0
1729865100000|2024-10-25 14:05:00|1058.26|1055.86|1059.89|1057.49|1059.89|1057.49|1055.32|1052.92|0
1729865400000|2024-10-25 14:10:00|1058.45|1056.05|1056.1|1053.7|1059.5|1057.1|1054.42|1052.02|0
1729865700000|2024-10-25 14:15:00|1055.89|1053.49|1056.52|1054.12|1057.58|1055.18|1053.37|1050.97|0
1729866000000|2024-10-25 14:20:00|1056.94|1054.54|1061.16|1058.76|1061.79|1059.39|1056.31|1053.91|0
1729866300000|2024-10-25 14:25:00|1060.95|1058.55|1059.68|1057.28|1061.16|1058.76|1057.36|1054.96|0
1729866600000|2024-10-25 14:30:00|1059.47|1057.07|1059.56|1057.16|1060.83|1058.43|1058.3|1055.9|0
1729866900000|2024-10-25 14:35:00|1059.35|1056.95|1058.3|1055.9|1059.77|1057.37|1057.03|1054.63|0
1729867200000|2024-10-25 14:40:00|1058.51|1056.11|1054.93|1052.53|1060.41|1058.01|1054.09|1051.69|0
1729867500000|2024-10-25 14:45:00|1055.35|1052.95|1053.24|1050.84|1057.67|1055.27|1050.93|1048.53|0
1729867800000|2024-10-25 14:50:00|1053.45|1051.05|1055.56|1053.16|1056.19|1053.79|1053.45|1051.05|0
1729868100000|2024-10-25 14:55:00|1055.35|1052.95|1053.66|1051.26|1055.35|1052.95|1052.4|1050|0
1729868400000|2024-10-25 15:00:00|1053.87|1051.47|1053.87|1051.47|1056.82|1054.42|1053.66|1051.26|0
1729868700000|2024-10-25 15:05:00|1054.5|1052.1|1053.66|1051.26|1055.55|1053.15|1052.5|1050.1|0
1729869000000|2024-10-25 15:10:00|1053.45|1051.05|1052.19|1049.79|1054.92|1052.52|1051.77|1049.37|0
1729869300000|2024-10-25 15:15:00|1052.4|1050|1050.92|1048.52|1052.4|1050|1050.29|1047.89|0
1729869600000|2024-10-25 15:20:00|1051.13|1048.73|1049.45|1047.05|1051.76|1049.36|1049.24|1046.84|0
1729869900000|2024-10-25 15:25:00|1049.66|1047.26|1045.25|1042.85|1050.5|1048.1|1044.2|1041.8|0
1729870200000|2024-10-25 15:30:00|1044.83|1042.43|1045.36|1042.96|1047.26|1044.86|1044.53|1042.13|0
1729870500000|2024-10-25 15:35:00|1045.15|1042.75|1040.43|1038.03|1045.36|1042.96|1040.12|1037.72|0
1729870800000|2024-10-25 15:40:00|1040.54|1038.14|1041.36|1038.96|1041.36|1038.96|1038.23|1035.83|0
1729871100000|2024-10-25 15:45:00|1041.57|1039.17|1044.5|1042.1|1045.76|1043.36|1041.36|1038.96|0
1729871400000|2024-10-25 15:50:00|1044.71|1042.31|1039.26|1036.86|1044.92|1042.52|1039.26|1036.86|0
1729871700000|2024-10-25 15:55:00|1039.47|1037.07|1042.1|1039.7|1042.52|1040.12|1039.05|1036.65|0
1729872000000|2024-10-25 16:00:00|1041.68|1039.28|1039.59|1037.19|1042.52|1040.12|1039.17|1036.77|0
1729872300000|2024-10-25 16:05:00|1039.38|1036.98|1041.57|1039.17|1042.2|1039.8|1039.17|1036.77|0
1729872600000|2024-10-25 16:10:00|1041.78|1039.38|1041.78|1039.38|1044.09|1041.69|1041.15|1038.75|0
1729872900000|2024-10-25 16:15:00|1041.57|1039.17|1042.41|1040.01|1042.83|1040.43|1041.15|1038.75|0
1729873200000|2024-10-25 16:20:00|1042.2|1039.8|1045.44|1043.04|1045.65|1043.25|1041.78|1039.38|0
1729873500000|2024-10-25 16:25:00|1045.23|1042.83|1047.01|1044.61|1047.01|1044.61|1044.39|1041.99|0
1729873800000|2024-10-25 16:30:00|1046.91|1044.51|1043.97|1041.57|1047.75|1045.35|1043.13|1040.73|0
1729874100000|2024-10-25 16:35:00|1043.76|1041.36|1043.34|1040.94|1044.81|1042.41|1043.13|1040.73|0
1729874400000|2024-10-25 16:40:00|1043.13|1040.73|1045.23|1042.83|1045.86|1043.46|1042.08|1039.68|0
1729874700000|2024-10-25 16:45:00|1045.02|1042.62|1042.08|1039.68|1045.02|1042.62|1042.08|1039.68|0
1729875000000|2024-10-25 16:50:00|1042.29|1039.89|1042.92|1040.52|1043.55|1041.15|1041.45|1039.05|0
1729875300000|2024-10-25 16:55:00|1042.71|1040.31|1041.24|1038.84|1042.92|1040.52|1041.03|1038.63|0
1729875600000|2024-10-25 17:00:00|1041.45|1039.05|1040.61|1038.21|1041.45|1039.05|1039.56|1037.16|0
1729875900000|2024-10-25 17:05:00|1040.71|1038.31|1040.61|1038.21|1041.03|1038.63|1039.56|1037.16|0
1729876200000|2024-10-25 17:10:00|1040.4|1038|1035.37|1032.97|1040.4|1038|1033.7|1031.3|0
1729876500000|2024-10-25 17:15:00|1034.96|1032.56|1031.61|1029.21|1034.96|1032.56|1031.19|1028.79|0
1729876800000|2024-10-25 17:20:00|1031.2|1028.8|1030.78|1028.38|1031.61|1029.21|1024.73|1022.33|0
1729877100000|2024-10-25 17:25:00|1030.15|1027.75|1028.69|1026.29|1030.68|1028.28|1028.48|1026.08|0
1729877400000|2024-10-25 17:30:00|1027.55|1025.15|1023.79|1021.39|1029.42|1027.02|1023.58|1021.18|0
1729877700000|2024-10-25 17:35:00|1023.58|1021.18|1024.56|1022.16|1026.43|1024.03|1022.13|1019.73|0
1729878000000|2024-10-25 17:40:00|1024.35|1021.95|1015.56|1012.56|1024.56|1022.16|1012.68|1009.68|0
1729878300000|2024-10-25 17:45:00|1015.25|1012.25|1026.97|1023.97|1028.24|1025.24|1015.25|1012.25|0
1729878600000|2024-10-25 17:50:00|1026.34|1023.34|1027.68|1024.68|1029.55|1026.55|1025.39|1022.39|0
1729878900000|2024-10-25 17:55:00|1027.89|1024.89|1020.4|1017.4|1027.89|1024.89|1019.99|1016.99|0
1729879200000|2024-10-25 18:00:00|1020.2|1017.2|1021.23|1018.23|1022.69|1019.69|1013.56|1010.56|0
1729879500000|2024-10-25 18:05:00|1020.82|1017.82|1014.18|1011.18|1020.82|1017.82|1012.93|1009.93|0
1729879800000|2024-10-25 18:10:00|1012.93|1009.93|1016.25|1013.25|1017.49|1014.49|1010.86|1007.86|0
1729880100000|2024-10-25 18:15:00|1015.63|1012.63|1019.48|1017.08|1019.89|1017.49|1015.12|1012.63|0
1729880400000|2024-10-25 18:20:00|1019.27|1016.87|1018.85|1016.45|1021.65|1019.25|1016.78|1014.38|0
1729880700000|2024-10-25 18:25:00|1018.02|1015.62|1025.08|1022.68|1026.75|1024.35|1018.02|1015.62|0
1729881000000|2024-10-25 18:30:00|1024.46|1022.06|1023.63|1021.23|1024.87|1022.47|1021.55|1019.15|0
1729881300000|2024-10-25 18:35:00|1023.42|1021.02|1025.91|1023.51|1026.74|1024.34|1022.59|1020.19|0
1729881600000|2024-10-25 18:40:00|1026.12|1023.72|1024.87|1022.47|1026.12|1023.72|1023.62|1021.22|0
1729881900000|2024-10-25 18:45:00|1024.76|1022.36|1029.86|1027.46|1030.7|1028.3|1024.66|1022.26|0
1729882200000|2024-10-25 18:50:00|1029.66|1027.26|1026.61|1024.21|1029.86|1027.46|1025.15|1022.75|0
1729882500000|2024-10-25 18:55:00|1026.82|1024.42|1027.44|1025.04|1027.86|1025.46|1024.73|1022.33|0
1729882800000|2024-10-25 19:00:00|1026.61|1024.21|1025.98|1023.58|1027.44|1025.04|1024.32|1021.92|0
1729883100000|2024-10-25 19:05:00|1025.77|1023.37|1024.31|1021.91|1026.5|1024.1|1022.86|1020.46|0
1729883400000|2024-10-25 19:10:00|1024.52|1022.12|1019.32|1016.92|1025.56|1023.16|1017.86|1015.46|0
1729883700000|2024-10-25 19:15:00|1018.9|1016.5|1021.19|1018.79|1023.69|1021.29|1018.9|1016.5|0
1729884000000|2024-10-25 19:20:00|1020.56|1018.16|1018.28|1015.88|1022.44|1020.04|1017.45|1015.05|0
1729884300000|2024-10-25 19:25:00|1018.17|1015.77|1021.94|1019.54|1022.57|1020.17|1017.86|1015.46|0
1729884600000|2024-10-25 19:30:00|1022.15|1019.75|1021.32|1018.92|1022.77|1020.37|1019.96|1017.56|0
1729884900000|2024-10-25 19:35:00|1020.9|1018.5|1021.11|1018.71|1023.6|1021.2|1019.86|1017.46|0
1729885200000|2024-10-25 19:40:00|1021.32|1018.92|1020.07|1017.67|1021.32|1018.92|1019.03|1016.63|0
1729885500000|2024-10-25 19:45:00|1020.28|1017.88|1021.94|1019.54|1022.77|1020.37|1019.65|1017.25|0
1729885800000|2024-10-25 19:50:00|1021.52|1019.12|1018.82|1016.42|1022.56|1020.16|1018.41|1016.01|0
1729886100000|2024-10-25 19:55:00|1018.2|1015.8|1018.64|1016.24|1021.13|1018.73|1014.67|1012.27|0
1729886400000|2024-10-25 20:00:00|1019.78|1017.38|1017.6|1015.2|1020.92|1018.52|1017.6|1015.2|0
1729886700000|2024-10-25 20:05:00|1016.77|1014.37|1017.6|1015.2|1018.64|1016.24|1015.94|1013.54|0
1729887000000|2024-10-25 20:10:00|1017.39|1014.99|1016.77|1014.37|1017.81|1015.41|1016.15|1013.75|0
1730074800000|2024-10-28 00:20:00|1042.94|1040.34|1043.14|1040.54|1043.56|1040.96|1042.52|1039.92|0
1730075100000|2024-10-28 00:25:00|1042.93|1040.33|1043.14|1040.54|1043.56|1040.96|1042.93|1040.33|0
1730075400000|2024-10-28 00:30:00|1043.04|1040.64|1045.35|1042.95|1046.82|1044.42|1043.04|1040.64|0
1730075700000|2024-10-28 00:35:00|1045.14|1042.74|1044.51|1042.11|1045.14|1042.74|1043.46|1041.06|0
1730076000000|2024-10-28 00:40:00|1044.3|1041.9|1043.25|1040.85|1044.3|1041.9|1043.25|1040.85|0
1730076300000|2024-10-28 00:45:00|1043.46|1041.06|1043.88|1041.48|1044.51|1042.11|1043.46|1041.06|0
1730076600000|2024-10-28 00:50:00|1043.67|1041.27|1043.67|1041.27|1044.3|1041.9|1043.67|1041.27|0
1730076900000|2024-10-28 00:55:00|1043.56|1041.16|1041.25|1038.85|1043.88|1041.48|1040.83|1038.43|0
1730077200000|2024-10-28 01:00:00|1041.15|1038.75|1042.61|1040.21|1043.66|1041.26|1040.73|1038.33|0
1730077500000|2024-10-28 01:05:00|1042.82|1040.42|1045.13|1042.73|1045.86|1043.46|1042.61|1040.21|0
1730077800000|2024-10-28 01:10:00|1044.92|1042.52|1044.71|1042.31|1046.18|1043.78|1043.87|1041.47|0
1730078100000|2024-10-28 01:15:00|1044.92|1042.52|1043.45|1041.05|1044.92|1042.52|1043.24|1040.84|0
1730078400000|2024-10-28 01:20:00|1043.55|1041.15|1043.87|1041.47|1044.5|1042.1|1042.82|1040.42|0
1730078700000|2024-10-28 01:25:00|1043.66|1041.26|1044.08|1041.68|1044.71|1042.31|1043.45|1041.05|0
1730079000000|2024-10-28 01:30:00|1044.39|1041.99|1044.07|1041.67|1044.91|1042.51|1043.66|1041.26|0
1730079300000|2024-10-28 01:35:00|1043.87|1041.47|1043.44|1041.04|1044.07|1041.67|1042.5|1040.1|0
1730079600000|2024-10-28 01:40:00|1043.65|1041.25|1043.44|1041.04|1043.65|1041.25|1042.4|1040|0
1730079900000|2024-10-28 01:45:00|1043.02|1040.62|1043.44|1041.04|1043.65|1041.25|1042.81|1040.41|0
1730080200000|2024-10-28 01:50:00|1043.23|1040.83|1042.49|1040.09|1043.44|1041.04|1041.76|1039.36|0
1730080500000|2024-10-28 01:55:00|1042.39|1039.99|1042.18|1039.78|1043.02|1040.62|1042.18|1039.78|0
1730080800000|2024-10-28 02:00:00|1042.39|1039.99|1042.6|1040.2|1042.81|1040.41|1041.55|1039.15|0
1730081100000|2024-10-28 02:05:00|1042.39|1039.99|1043.02|1040.62|1043.86|1041.46|1042.39|1039.99|0
1730081400000|2024-10-28 02:10:00|1042.81|1040.41|1042.18|1039.78|1042.81|1040.41|1041.55|1039.15|0
1730081700000|2024-10-28 02:15:00|1042.28|1039.88|1041.97|1039.57|1042.6|1040.2|1041.97|1039.57|0
1730082000000|2024-10-28 02:20:00|1042.18|1039.78|1041.34|1038.94|1042.18|1039.78|1041.34|1038.94|0
1730082300000|2024-10-28 02:25:00|1041.55|1039.15|1040.5|1038.1|1041.55|1039.15|1040.5|1038.1|0
1730082600000|2024-10-28 02:30:00|1040.71|1038.31|1041.75|1039.35|1041.75|1039.35|1040.5|1038.1|0
1730082900000|2024-10-28 02:35:00|1041.96|1039.56|1042.8|1040.4|1043.22|1040.82|1041.85|1039.45|0
1730083200000|2024-10-28 02:40:00|1042.59|1040.19|1042.17|1039.77|1042.8|1040.4|1042.17|1039.77|0
1730083500000|2024-10-28 02:45:00|1042.38|1039.98|1042.8|1040.4|1042.8|1040.4|1042.38|1039.98|0
1730083800000|2024-10-28 02:50:00|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|1041.96|1039.56|0
1730084100000|2024-10-28 02:55:00|1042.38|1039.98|1042.79|1040.39|1042.8|1040.4|1042.17|1039.77|0
1730084400000|2024-10-28 03:00:00|1042.9|1040.5|1043.21|1040.81|1043.84|1041.44|1042.79|1040.39|0
1730084700000|2024-10-28 03:05:00|1043.42|1041.02|1041.74|1039.34|1043.42|1041.02|1041.74|1039.34|0
1730085000000|2024-10-28 03:10:00|1041.53|1039.13|1042.16|1039.76|1042.58|1040.18|1041.53|1039.13|0
1730085300000|2024-10-28 03:15:00|1041.95|1039.55|1041.74|1039.34|1042.37|1039.97|1041.53|1039.13|0
1730085600000|2024-10-28 03:20:00|1041.53|1039.13|1041.74|1039.34|1042.16|1039.76|1041.53|1039.13|0
1730085900000|2024-10-28 03:25:00|1041.53|1039.13|1041.53|1039.13|1041.74|1039.34|1041.32|1038.92|0
1730086200000|2024-10-28 03:30:00|1041.74|1039.34|1040.69|1038.29|1041.74|1039.34|1040.06|1037.66|0
1730086500000|2024-10-28 03:35:00|1040.48|1038.08|1038.59|1036.19|1040.48|1038.08|1038.59|1036.19|0
1730086800000|2024-10-28 03:40:00|1038.8|1036.4|1038.59|1036.19|1038.9|1036.5|1037.76|1035.36|0
1730087100000|2024-10-28 03:45:00|1038.48|1036.08|1038.17|1035.77|1038.8|1036.4|1037.55|1035.15|0
1730087400000|2024-10-28 03:50:00|1038.38|1035.98|1038.8|1036.4|1039.01|1036.61|1038.17|1035.77|0
1730087700000|2024-10-28 03:55:00|1039.01|1036.61|1039.43|1037.03|1040.27|1037.87|1038.8|1036.4|0
1730088000000|2024-10-28 04:00:00|1039.22|1036.82|1040.05|1037.65|1040.05|1037.65|1038.8|1036.4|0
1730088300000|2024-10-28 04:05:00|1039.94|1037.54|1040.68|1038.28|1040.99|1038.59|1039.74|1037.34|0
1730088600000|2024-10-28 04:10:00|1040.78|1038.38|1040.89|1038.49|1041.1|1038.7|1040.26|1037.86|0
1730088900000|2024-10-28 04:15:00|1040.68|1038.28|1040.89|1038.49|1041.1|1038.7|1040.47|1038.07|0
1730089200000|2024-10-28 04:20:00|1041.1|1038.7|1041.73|1039.33|1042.66|1040.26|1040.89|1038.49|0
1730089500000|2024-10-28 04:25:00|1041.52|1039.12|1040.05|1037.65|1041.52|1039.12|1039.63|1037.23|0
1730089800000|2024-10-28 04:30:00|1039.84|1037.44|1040.05|1037.65|1040.26|1037.86|1039.84|1037.44|0
1730090100000|2024-10-28 04:35:00|1040.26|1037.86|1040.67|1038.27|1040.67|1038.27|1040.05|1037.65|0
1730090400000|2024-10-28 04:40:00|1040.88|1038.48|1041.93|1039.53|1042.14|1039.74|1040.67|1038.27|0
1730090700000|2024-10-28 04:45:00|1042.14|1039.74|1043.82|1041.42|1044.23|1041.83|1042.14|1039.74|0
1730091000000|2024-10-28 04:50:00|1044.02|1041.62|1044.23|1041.83|1044.86|1042.46|1043.81|1041.41|0
1730091300000|2024-10-28 04:55:00|1044.44|1042.04|1045.07|1042.67|1045.28|1042.88|1044.44|1042.04|0
1730091600000|2024-10-28 05:00:00|1045.28|1042.88|1044.65|1042.25|1045.28|1042.88|1044.44|1042.04|0
1730091900000|2024-10-28 05:05:00|1044.75|1042.35|1042.34|1039.94|1044.86|1042.46|1042.34|1039.94|0
1730092200000|2024-10-28 05:10:00|1042.13|1039.73|1041.92|1039.52|1042.55|1040.15|1041.5|1039.1|0
1730092500000|2024-10-28 05:15:00|1041.71|1039.31|1040.97|1038.57|1042.55|1040.15|1040.87|1038.47|0
1730092800000|2024-10-28 05:20:00|1041.08|1038.68|1041.71|1039.31|1042.55|1040.15|1041.08|1038.68|0
1730093100000|2024-10-28 05:25:00|1041.92|1039.52|1041.29|1038.89|1042.34|1039.94|1040.66|1038.26|0
1730093400000|2024-10-28 05:30:00|1041.08|1038.68|1040.87|1038.47|1041.71|1039.31|1040.66|1038.26|0
1730093700000|2024-10-28 05:35:00|1040.66|1038.26|1040.24|1037.84|1041.39|1038.99|1040.03|1037.63|0
1730094000000|2024-10-28 05:40:00|1040.03|1037.63|1039.82|1037.42|1040.24|1037.84|1038.77|1036.37|0
1730094300000|2024-10-28 05:45:00|1039.61|1037.21|1037.93|1035.53|1039.61|1037.21|1037.93|1035.53|0
1730094600000|2024-10-28 05:50:00|1038.14|1035.74|1038.14|1035.74|1038.14|1035.74|1037.3|1034.9|0
1730094900000|2024-10-28 05:55:00|1037.93|1035.53|1037.09|1034.69|1038.14|1035.74|1036.88|1034.48|0
1730095200000|2024-10-28 06:00:00|1036.88|1034.48|1037.51|1035.11|1037.51|1035.11|1036.25|1033.85|0
1730095500000|2024-10-28 06:05:00|1037.3|1034.9|1036.67|1034.27|1037.51|1035.11|1036.25|1033.85|0
1730095800000|2024-10-28 06:10:00|1036.88|1034.48|1039.6|1037.2|1039.81|1037.41|1036.67|1034.27|0
1730096100000|2024-10-28 06:15:00|1039.39|1036.99|1039.81|1037.41|1039.81|1037.41|1038.76|1036.36|0
1730096400000|2024-10-28 06:20:00|1039.6|1037.2|1039.39|1036.99|1039.6|1037.2|1038.76|1036.36|0
1730096700000|2024-10-28 06:25:00|1039.49|1037.09|1038.55|1036.15|1039.6|1037.2|1038.34|1035.94|0
1730097000000|2024-10-28 06:30:00|1038.34|1035.94|1038.13|1035.73|1039.39|1036.99|1037.92|1035.52|0
1730097300000|2024-10-28 06:35:00|1038.34|1035.94|1039.59|1037.19|1039.8|1037.4|1038.34|1035.94|0
1730097600000|2024-10-28 06:40:00|1039.8|1037.4|1040.43|1038.03|1040.64|1038.24|1039.59|1037.19|0
1730097900000|2024-10-28 06:45:00|1040.53|1038.13|1040.85|1038.45|1041.48|1039.08|1039.8|1037.4|0
1730098200000|2024-10-28 06:50:00|1040.64|1038.24|1040.01|1037.61|1040.85|1038.45|1040.01|1037.61|0
1730098500000|2024-10-28 06:55:00|1039.8|1037.4|1038.96|1036.56|1039.8|1037.4|1038.33|1035.93|0
1730098800000|2024-10-28 07:00:00|1039.06|1036.66|1041.47|1039.07|1042.1|1039.7|1038.54|1036.14|0
1730099100000|2024-10-28 07:05:00|1041.68|1039.28|1042.73|1040.33|1042.73|1040.33|1040.01|1037.61|0
1730099400000|2024-10-28 07:10:00|1042.52|1040.12|1045.25|1042.85|1045.25|1042.85|1042.52|1040.12|0
1730099700000|2024-10-28 07:15:00|1045.46|1043.06|1044.83|1042.43|1045.67|1043.27|1043.99|1041.59|0
1730100000000|2024-10-28 07:20:00|1044.93|1042.53|1045.24|1042.84|1045.87|1043.47|1044.62|1042.22|0
1730100300000|2024-10-28 07:25:00|1045.03|1042.63|1044.71|1042.31|1045.03|1042.63|1044.19|1041.79|0
1730100600000|2024-10-28 07:30:00|1044.61|1042.21|1043.35|1040.95|1045.24|1042.84|1043.03|1040.63|0
1730100900000|2024-10-28 07:35:00|1043.45|1041.05|1043.77|1041.37|1045.03|1042.63|1043.35|1040.95|0
1730101200000|2024-10-28 07:40:00|1043.87|1041.47|1044.19|1041.79|1044.4|1042|1043.35|1040.95|0
1730101500000|2024-10-28 07:45:00|1043.98|1041.58|1043.35|1040.95|1044.4|1042|1043.35|1040.95|0
1730101800000|2024-10-28 07:50:00|1043.56|1041.16|1043.98|1041.58|1044.19|1041.79|1042.3|1039.9|0
1730102100000|2024-10-28 07:55:00|1044.08|1041.68|1041.67|1039.27|1044.19|1041.79|1041.67|1039.27|0
1730102400000|2024-10-28 08:00:00|1042.09|1039.69|1041.46|1039.06|1043.14|1040.74|1040.62|1038.22|0
1730102700000|2024-10-28 08:05:00|1041.04|1038.64|1038.52|1036.12|1041.88|1039.48|1038.11|1035.71|0
1730103000000|2024-10-28 08:10:00|1038.32|1035.92|1040.62|1038.22|1040.83|1038.43|1037.9|1035.5|0
1730103300000|2024-10-28 08:15:00|1040.72|1038.32|1043.55|1041.15|1044.39|1041.99|1040.62|1038.22|0
1730103600000|2024-10-28 08:20:00|1043.76|1041.36|1040.72|1038.32|1044.18|1041.78|1040.51|1038.11|0
1730103900000|2024-10-28 08:25:00|1041.03|1038.63|1043.97|1041.57|1043.97|1041.57|1040.2|1037.8|0
1730104200000|2024-10-28 08:30:00|1043.76|1041.36|1044.18|1041.78|1044.18|1041.78|1043.44|1041.04|0
1730104500000|2024-10-28 08:35:00|1044.39|1041.99|1047.32|1044.92|1048.16|1045.76|1044.18|1041.78|0
1730104800000|2024-10-28 08:40:00|1046.9|1044.5|1047.32|1044.92|1047.95|1045.55|1045.85|1043.45|0
1730105100000|2024-10-28 08:45:00|1047.21|1044.81|1047.11|1044.71|1047.21|1044.81|1046.27|1043.87|0
1730105400000|2024-10-28 08:50:00|1046.69|1044.29|1047.14|1044.74|1048.19|1045.79|1045.25|1042.85|0
1730105700000|2024-10-28 08:55:00|1047.35|1044.95|1047.56|1045.16|1047.66|1045.26|1046.61|1044.21|0
1730106000000|2024-10-28 09:00:00|1046.93|1044.53|1047.76|1045.36|1048.19|1045.79|1046.82|1044.42|0
1730106300000|2024-10-28 09:05:00|1047.97|1045.57|1047.13|1044.73|1047.97|1045.57|1045.66|1043.26|0
1730106600000|2024-10-28 09:10:00|1047.34|1044.94|1046.5|1044.1|1047.97|1045.57|1046.29|1043.89|0
1730106900000|2024-10-28 09:15:00|1046.71|1044.31|1046.92|1044.52|1047.76|1045.36|1045.87|1043.47|0
1730107200000|2024-10-28 09:20:00|1046.71|1044.31|1044.82|1042.42|1046.92|1044.52|1044.82|1042.42|0
1730107500000|2024-10-28 09:25:00|1044.61|1042.21|1046.29|1043.89|1046.92|1044.52|1044.61|1042.21|0
1730107800000|2024-10-28 09:30:00|1046.08|1043.68|1046.29|1043.89|1046.5|1044.1|1043.77|1041.37|0
1730108100000|2024-10-28 09:35:00|1046.5|1044.1|1046.7|1044.3|1047.55|1045.15|1046.28|1043.88|0
1730108400000|2024-10-28 09:40:00|1046.91|1044.51|1046.7|1044.3|1047.23|1044.83|1046.28|1043.88|0
1730108700000|2024-10-28 09:45:00|1046.91|1044.51|1046.7|1044.3|1047.54|1045.14|1045.65|1043.25|0
1730109000000|2024-10-28 09:50:00|1046.49|1044.09|1046.07|1043.67|1047.75|1045.35|1045.75|1043.35|0
1730109300000|2024-10-28 09:55:00|1046.28|1043.88|1048.59|1046.19|1048.59|1046.19|1046.28|1043.88|0
1730109600000|2024-10-28 10:00:00|1048.17|1045.77|1049.22|1046.82|1050.06|1047.66|1048.17|1045.77|0
1730109900000|2024-10-28 10:05:00|1049.43|1047.03|1047.12|1044.72|1049.43|1047.03|1046.49|1044.09|0
1730110200000|2024-10-28 10:10:00|1047.33|1044.93|1047.96|1045.56|1048.17|1045.77|1046.7|1044.3|0
1730110500000|2024-10-28 10:15:00|1048.17|1045.77|1048.38|1045.98|1049.01|1046.61|1047.33|1044.93|0
1730110800000|2024-10-28 10:20:00|1048.17|1045.77|1047.53|1045.13|1049.01|1046.61|1046.9|1044.5|0
1730111100000|2024-10-28 10:25:00|1047.74|1045.34|1046.9|1044.5|1047.95|1045.55|1046.69|1044.29|0
1730111400000|2024-10-28 10:30:00|1047.11|1044.71|1046.9|1044.5|1047.95|1045.55|1046.69|1044.29|0
1730111700000|2024-10-28 10:35:00|1046.69|1044.29|1046.69|1044.29|1047.53|1045.13|1046.48|1044.08|0
1730112000000|2024-10-28 10:40:00|1046.9|1044.5|1046.9|1044.5|1047.74|1045.34|1046.9|1044.5|0
1730112300000|2024-10-28 10:45:00|1047.11|1044.71|1046.69|1044.29|1047.11|1044.71|1045.64|1043.24|0
1730112600000|2024-10-28 10:50:00|1046.48|1044.08|1045.85|1043.45|1047.53|1045.13|1045.85|1043.45|0
1730112900000|2024-10-28 10:55:00|1045.95|1043.55|1043.32|1040.92|1045.95|1043.55|1042.9|1040.5|0
1730113200000|2024-10-28 11:00:00|1042.69|1040.29|1040.9|1038.5|1042.69|1040.29|1039.33|1036.93|0
1730113500000|2024-10-28 11:05:00|1041.01|1038.61|1043.11|1040.71|1043.32|1040.92|1040.8|1038.4|0
1730113800000|2024-10-28 11:10:00|1042.9|1040.5|1043.11|1040.71|1043.95|1041.55|1042.48|1040.08|0
1730114100000|2024-10-28 11:15:00|1043.32|1040.92|1043.32|1040.92|1044.16|1041.76|1042.27|1039.87|0
1730114400000|2024-10-28 11:20:00|1043.42|1041.02|1042.27|1039.87|1043.84|1041.44|1041.01|1038.61|0
1730114700000|2024-10-28 11:25:00|1042.06|1039.66|1041.53|1039.13|1042.9|1040.5|1041.43|1039.03|0
1730115000000|2024-10-28 11:30:00|1041.64|1039.24|1039.75|1037.35|1041.64|1039.24|1039.33|1036.93|0
1730115300000|2024-10-28 11:35:00|1039.96|1037.56|1040.16|1037.76|1041.21|1038.81|1039.12|1036.72|0
1730115600000|2024-10-28 11:40:00|1040.37|1037.97|1040.58|1038.18|1041.42|1039.02|1040.37|1037.97|0
1730115900000|2024-10-28 11:45:00|1040.16|1037.76|1041.1|1038.7|1041.63|1039.23|1040.16|1037.76|0
1730116200000|2024-10-28 11:50:00|1041|1038.6|1040.37|1037.97|1041|1038.6|1039.32|1036.92|0
1730116500000|2024-10-28 11:55:00|1040.58|1038.18|1038.58|1036.18|1040.58|1038.18|1038.58|1036.18|0
1730116800000|2024-10-28 12:00:00|1038.48|1036.08|1034.5|1032.1|1039.11|1036.71|1033.87|1031.47|0
1730117100000|2024-10-28 12:05:00|1034.71|1032.31|1035.54|1033.14|1035.96|1033.56|1033.24|1030.84|0
1730117400000|2024-10-28 12:10:00|1035.12|1032.72|1037.11|1034.71|1037.11|1034.71|1034.5|1032.1|0
1730117700000|2024-10-28 12:15:00|1037.22|1034.82|1038.06|1035.66|1038.27|1035.87|1037.22|1034.82|0
1730118000000|2024-10-28 12:20:00|1037.85|1035.45|1037.43|1035.03|1037.85|1035.45|1037.11|1034.71|0
1730118300000|2024-10-28 12:25:00|1036.8|1034.4|1035.54|1033.14|1037.22|1034.82|1034.7|1032.3|0
1730118600000|2024-10-28 12:30:00|1035.33|1032.93|1040.15|1037.75|1040.15|1037.75|1035.12|1032.72|0
1730118900000|2024-10-28 12:35:00|1040.36|1037.96|1044.72|1042.32|1044.72|1042.32|1040.15|1037.75|0
1730119200000|2024-10-28 12:40:00|1044.51|1042.11|1045.47|1043.07|1045.68|1043.28|1043.79|1041.39|0
1730119500000|2024-10-28 12:45:00|1045.57|1043.17|1045.05|1042.65|1045.57|1043.17|1044.42|1042.02|0
1730119800000|2024-10-28 12:50:00|1045.15|1042.75|1044.21|1041.81|1046.1|1043.7|1043.37|1040.97|0
1730120100000|2024-10-28 12:55:00|1044.1|1041.7|1047.14|1044.74|1047.57|1045.17|1044|1041.6|0
1730120400000|2024-10-28 13:00:00|1047.56|1045.16|1047.56|1045.16|1048.19|1045.79|1047.35|1044.95|0
1730120700000|2024-10-28 13:05:00|1047.77|1045.37|1047.14|1044.74|1047.77|1045.37|1046.3|1043.9|0
1730121000000|2024-10-28 13:10:00|1047.35|1044.95|1047.35|1044.95|1047.77|1045.37|1045.88|1043.48|0
1730121300000|2024-10-28 13:15:00|1047.56|1045.16|1046.93|1044.53|1047.98|1045.58|1046.72|1044.32|0
1730121600000|2024-10-28 13:20:00|1047.14|1044.74|1045.88|1043.48|1047.56|1045.16|1045.46|1043.06|0
1730121900000|2024-10-28 13:25:00|1045.25|1042.85|1047.35|1044.95|1048.82|1046.42|1044.2|1041.8|0
1730122200000|2024-10-28 13:30:00|1046.93|1044.53|1045.25|1042.85|1047.14|1044.74|1040.43|1038.03|0
1730122500000|2024-10-28 13:35:00|1044.83|1042.43|1041.89|1039.49|1045.88|1043.48|1040.63|1038.23|0
1730122800000|2024-10-28 13:40:00|1041.47|1039.07|1040.42|1038.02|1042.41|1040.01|1039.8|1037.4|0
1730123100000|2024-10-28 13:45:00|1040.31|1037.91|1041.47|1039.07|1043.15|1040.75|1038.96|1036.56|0
1730123400000|2024-10-28 13:50:00|1041.68|1039.28|1039.16|1036.76|1041.68|1039.28|1037.91|1035.51|0
1730123700000|2024-10-28 13:55:00|1039.37|1036.97|1038.53|1036.13|1041.26|1038.86|1037.49|1035.09|0
1730124000000|2024-10-28 14:00:00|1038.74|1036.34|1039.05|1036.65|1040.42|1038.02|1036.44|1034.04|0
1730124300000|2024-10-28 14:05:00|1039.37|1036.97|1042.09|1039.69|1042.72|1040.32|1037.7|1035.3|0
1730124600000|2024-10-28 14:10:00|1041.88|1039.48|1041.88|1039.48|1042.93|1040.53|1040.84|1038.44|0
1730124900000|2024-10-28 14:15:00|1042.09|1039.69|1041.46|1039.06|1042.93|1040.53|1039.79|1037.39|0
1730125200000|2024-10-28 14:20:00|1041.67|1039.27|1043.35|1040.95|1044.82|1042.42|1041.25|1038.85|0
1730125500000|2024-10-28 14:25:00|1043.14|1040.74|1046.07|1043.67|1047.12|1044.72|1042.3|1039.9|0
1730125800000|2024-10-28 14:30:00|1046.28|1043.88|1041.88|1039.48|1047.33|1044.93|1041.67|1039.27|0
1730126100000|2024-10-28 14:35:00|1041.67|1039.27|1043.76|1041.36|1043.97|1041.57|1041.25|1038.85|0
1730126400000|2024-10-28 14:40:00|1043.97|1041.57|1045.23|1042.83|1045.86|1043.46|1043.55|1041.15|0
1730126700000|2024-10-28 14:45:00|1045.02|1042.62|1045.65|1043.25|1046.7|1044.3|1044.18|1041.78|0
1730127000000|2024-10-28 14:50:00|1046.07|1043.67|1045.75|1043.35|1046.7|1044.3|1044.6|1042.2|0
1730127300000|2024-10-28 14:55:00|1045.65|1043.25|1042.39|1039.99|1045.65|1043.25|1042.29|1039.89|0
1730127600000|2024-10-28 15:00:00|1042.5|1040.1|1040.4|1038|1042.71|1040.31|1036.84|1034.44|0
1730127900000|2024-10-28 15:05:00|1040.82|1038.42|1038.74|1036.34|1041.88|1039.48|1038.32|1035.92|0
1730128200000|2024-10-28 15:10:00|1039.57|1037.17|1042.09|1039.69|1043.14|1040.74|1039.57|1037.17|0
1730128500000|2024-10-28 15:15:00|1041.88|1039.48|1039.78|1037.38|1042.72|1040.32|1039.46|1037.06|0
1730128800000|2024-10-28 15:20:00|1039.67|1037.27|1038.94|1036.54|1040.83|1038.43|1038.52|1036.12|0
1730129100000|2024-10-28 15:25:00|1038.73|1036.33|1039.57|1037.17|1039.78|1037.38|1038.62|1036.22|0
1730129400000|2024-10-28 15:30:00|1039.36|1036.96|1036.22|1033.82|1039.57|1037.17|1034.75|1032.35|0
1730129700000|2024-10-28 15:35:00|1036.01|1033.61|1036.01|1033.61|1038.52|1036.12|1033.71|1031.31|0
1730130000000|2024-10-28 15:40:00|1036.22|1033.82|1033.49|1031.09|1036.22|1033.82|1031.82|1029.42|0
1730130300000|2024-10-28 15:45:00|1033.59|1031.19|1035.38|1032.98|1036|1033.6|1032.97|1030.57|0
1730130600000|2024-10-28 15:50:00|1035.58|1033.18|1033.7|1031.3|1037.68|1035.28|1033.7|1031.3|0
1730130900000|2024-10-28 15:55:00|1033.49|1031.09|1033.7|1031.3|1034.54|1032.14|1032.45|1030.05|0
1730131200000|2024-10-28 16:00:00|1033.28|1030.88|1032.65|1030.25|1034.33|1031.93|1030.77|1028.37|0
1730131500000|2024-10-28 16:05:00|1032.54|1030.14|1034.01|1031.61|1034.53|1032.13|1032.02|1029.62|0
1730131800000|2024-10-28 16:10:00|1033.91|1031.51|1035.47|1033.07|1036.63|1034.23|1033.7|1031.3|0
1730132100000|2024-10-28 16:15:00|1035.37|1032.97|1037.46|1035.06|1038.09|1035.69|1035.37|1032.97|0
1730132400000|2024-10-28 16:20:00|1037.67|1035.27|1038.51|1036.11|1039.97|1037.57|1037.46|1035.06|0
1730132700000|2024-10-28 16:25:00|1038.72|1036.32|1038.51|1036.11|1039.34|1036.94|1037.67|1035.27|0
1730133000000|2024-10-28 16:30:00|1038.72|1036.32|1035.15|1032.75|1038.72|1036.32|1034.95|1032.55|0
1730133300000|2024-10-28 16:35:00|1034.53|1032.13|1032.85|1030.45|1035.99|1033.59|1031.81|1029.41|0
1730133600000|2024-10-28 16:40:00|1032.74|1030.34|1039.34|1036.94|1039.34|1036.94|1032.64|1030.24|0
1730133900000|2024-10-28 16:45:00|1039.13|1036.73|1036.83|1034.43|1039.34|1036.94|1034.1|1031.7|0
1730134200000|2024-10-28 16:50:00|1037.03|1034.63|1035.78|1033.38|1037.24|1034.84|1034.94|1032.54|0
1730134500000|2024-10-28 16:55:00|1035.99|1033.59|1034.31|1031.91|1035.99|1033.59|1034.31|1031.91|0
1730134800000|2024-10-28 17:00:00|1034.1|1031.7|1034.1|1031.7|1035.78|1033.38|1032.64|1030.24|0
1730135100000|2024-10-28 17:05:00|1033.89|1031.49|1036.61|1034.21|1037.45|1035.05|1033.47|1031.07|0
1730135400000|2024-10-28 17:10:00|1036.4|1034|1031.8|1029.4|1036.4|1034|1030.96|1028.56|0
1730135700000|2024-10-28 17:15:00|1031.59|1029.19|1036.82|1034.42|1036.82|1034.42|1031.59|1029.19|0
1730136000000|2024-10-28 17:20:00|1036.71|1034.31|1037.65|1035.25|1038.91|1036.51|1036.71|1034.31|0
1730136300000|2024-10-28 17:25:00|1037.86|1035.46|1036.82|1034.42|1038.28|1035.88|1036.19|1033.79|0
1730136600000|2024-10-28 17:30:00|1037.23|1034.83|1040.17|1037.77|1040.17|1037.77|1036.61|1034.21|0
1730136900000|2024-10-28 17:35:00|1039.96|1037.56|1038.49|1036.09|1039.96|1037.56|1037.02|1034.62|0
1730137200000|2024-10-28 17:40:00|1038.7|1036.3|1038.91|1036.51|1039.12|1036.72|1037.86|1035.46|0
1730137500000|2024-10-28 17:45:00|1039.12|1036.72|1038.07|1035.67|1040.16|1037.76|1037.65|1035.25|0
1730137800000|2024-10-28 17:50:00|1037.86|1035.46|1039.95|1037.55|1040.58|1038.18|1037.65|1035.25|0
1730138100000|2024-10-28 17:55:00|1039.53|1037.13|1039.74|1037.34|1040.16|1037.76|1038.9|1036.5|0
1730138400000|2024-10-28 18:00:00|1039.95|1037.55|1038.37|1035.97|1039.95|1037.55|1036.39|1033.99|0
1730138700000|2024-10-28 18:05:00|1038.48|1036.08|1040.16|1037.76|1041|1038.6|1037.85|1035.45|0
1730139000000|2024-10-28 18:10:00|1039.74|1037.34|1038.06|1035.66|1040.16|1037.76|1038.06|1035.66|0
1730139300000|2024-10-28 18:15:00|1037.85|1035.45|1038.69|1036.29|1038.79|1036.39|1037.01|1034.61|0
1730139600000|2024-10-28 18:20:00|1038.48|1036.08|1037.01|1034.61|1038.48|1036.08|1035.96|1033.56|0
1730139900000|2024-10-28 18:25:00|1036.8|1034.4|1036.8|1034.4|1039.52|1037.12|1036.59|1034.19|0
1730140200000|2024-10-28 18:30:00|1037.01|1034.61|1036.13|1033.73|1037.85|1035.45|1035.3|1032.9|0
1730140500000|2024-10-28 18:35:00|1035.92|1033.52|1037.18|1034.78|1037.18|1034.78|1034.04|1031.64|0
1730140800000|2024-10-28 18:40:00|1037.39|1034.99|1034.67|1032.27|1037.81|1035.41|1034.46|1032.06|0
1730141100000|2024-10-28 18:45:00|1034.46|1032.06|1035.92|1033.52|1035.92|1033.52|1032.57|1030.17|0
1730141400000|2024-10-28 18:50:00|1035.81|1033.41|1039.27|1036.87|1040.32|1037.92|1035.81|1033.41|0
1730141700000|2024-10-28 18:55:00|1039.06|1036.66|1034.24|1031.84|1039.06|1036.66|1034.24|1031.84|0
1730142000000|2024-10-28 19:00:00|1031.94|1029.54|1036.75|1034.35|1038.22|1035.82|1031.94|1029.54|0
1730142300000|2024-10-28 19:05:00|1036.34|1033.94|1034.66|1032.26|1036.96|1034.56|1034.66|1032.26|0
1730142600000|2024-10-28 19:10:00|1034.87|1032.47|1035.71|1033.31|1036.33|1033.93|1034.66|1032.26|0
1730142900000|2024-10-28 19:15:00|1035.5|1033.1|1033.82|1031.42|1036.12|1033.72|1033.82|1031.42|0
1730143200000|2024-10-28 19:20:00|1033.61|1031.21|1036.96|1034.56|1036.96|1034.56|1033.61|1031.21|0
1730143500000|2024-10-28 19:25:00|1036.75|1034.35|1037.59|1035.19|1038.22|1035.82|1036.33|1033.93|0
1730143800000|2024-10-28 19:30:00|1037.8|1035.4|1039.05|1036.65|1039.47|1037.07|1036.75|1034.35|0
1730144100000|2024-10-28 19:35:00|1038.63|1036.23|1037.58|1035.18|1039.47|1037.07|1036.12|1033.72|0
1730144400000|2024-10-28 19:40:00|1037.68|1035.28|1036.74|1034.34|1039.05|1036.65|1036.54|1034.14|0
1730144700000|2024-10-28 19:45:00|1037.16|1034.76|1036.95|1034.55|1038|1035.6|1036.12|1033.72|0
1730145000000|2024-10-28 19:50:00|1036.32|1033.92|1034.65|1032.25|1036.32|1033.92|1032.56|1030.16|0
1730145300000|2024-10-28 19:55:00|1033.18|1030.78|1032.34|1029.94|1033.18|1030.78|1029.84|1027.44|0
1730145600000|2024-10-28 20:00:00|1031.51|1029.11|1033.18|1030.78|1033.81|1031.41|1031.3|1028.9|0
1730145900000|2024-10-28 20:05:00|1032.55|1030.15|1031.92|1029.52|1032.97|1030.57|1031.92|1029.52|0
1730146200000|2024-10-28 20:10:00|1031.71|1029.31|1032.34|1029.94|1033.18|1030.78|1031.71|1029.31|0
1730146500000|2024-10-28 20:15:00|1032.44|1029.84|1032.86|1030.26|1033.49|1030.89|1032.44|1029.84|0
1730146800000|2024-10-28 20:20:00|1033.07|1030.47|1033.48|1030.88|1033.48|1030.88|1033.07|1030.47|0
1730147100000|2024-10-28 20:25:00|1033.69|1031.09|1033.9|1031.3|1033.9|1031.3|1033.69|1031.09|0
1730147400000|2024-10-28 20:30:00|1034.32|1031.72|1035.37|1032.77|1035.58|1032.98|1034.11|1031.51|0
1730147700000|2024-10-28 20:35:00|1035.16|1032.56|1034.53|1031.93|1035.16|1032.56|1034.53|1031.93|0
1730148000000|2024-10-28 20:40:00|1034.74|1032.14|1034.53|1031.93|1034.95|1032.35|1034.53|1031.93|0
1730148300000|2024-10-28 20:45:00|1034.73|1032.13|1034.52|1031.92|1034.94|1032.34|1034.52|1031.92|0
1730148600000|2024-10-28 20:50:00|1034.31|1031.71|1034.31|1031.71|1034.31|1031.71|1034.31|1031.71|0
1730148900000|2024-10-28 20:55:00|1034.1|1031.5|1033.58|1030.98|1034.1|1031.5|1033.58|1030.98|0
1730149200000|2024-10-28 21:00:00|1034.06|1031.46|1033.85|1031.25|1034.06|1031.46|1033.6|1031|0
1730149800000|2024-10-28 21:10:00|1033.43|1030.83|1033.5|1030.9|1033.5|1030.9|1033.18|1030.58|0
1730150100000|2024-10-28 21:15:00|1033.46|1030.86|1033.44|1030.84|1033.59|1030.99|1033.35|1030.75|0
1730150400000|2024-10-28 21:20:00|1033.37|1030.77|1033.4|1030.8|1033.49|1030.89|1033.31|1030.71|0
1730150700000|2024-10-28 21:25:00|1033.37|1030.77|1033.37|1030.77|1033.55|1030.95|1033.28|1030.68|0
1730151000000|2024-10-28 21:30:00|1033.46|1030.86|1033.49|1030.89|1033.58|1030.98|1033.46|1030.86|0
1730151300000|2024-10-28 21:35:00|1033.58|1030.98|1033.67|1031.07|1033.67|1031.07|1033.49|1030.89|0
1730151600000|2024-10-28 21:40:00|1033.58|1030.98|1033.45|1030.85|1033.58|1030.98|1033.15|1030.55|0
1730151900000|2024-10-28 21:45:00|1033.49|1030.89|1033.52|1030.92|1033.58|1030.98|1033.49|1030.89|0
1730152200000|2024-10-28 21:50:00|1033.7|1031.1|1034.81|1032.21|1034.81|1032.21|1033.58|1030.98|0
1730152500000|2024-10-28 21:55:00|1034.66|1032.06|1034.96|1032.36|1034.96|1032.36|1034.66|1032.06|0
1730152800000|2024-10-28 22:00:00|1034.77|1032.17|1033.46|1030.86|1034.92|1032.32|1033.14|1030.54|0
1730153100000|2024-10-28 22:05:00|1033.25|1030.65|1031.26|1028.66|1033.25|1030.65|1031.16|1028.56|0
1730153400000|2024-10-28 22:10:00|1031.16|1028.56|1030.74|1028.14|1031.16|1028.56|1029.9|1027.3|0
1730153700000|2024-10-28 22:15:00|1030.53|1027.93|1030.53|1027.93|1030.53|1027.93|1029.06|1026.46|0
1730154000000|2024-10-28 22:20:00|1030.32|1027.72|1030.73|1028.13|1031.04|1028.44|1030.11|1027.51|0
1730154300000|2024-10-28 22:25:00|1030.94|1028.34|1029.69|1027.09|1030.94|1028.34|1029.48|1026.88|0
1730154600000|2024-10-28 22:30:00|1029.58|1026.98|1030.52|1027.92|1030.73|1028.13|1029.58|1026.98|0
1730154900000|2024-10-28 22:35:00|1030.41|1027.81|1030.62|1028.02|1030.73|1028.13|1030.31|1027.71|0
1730155200000|2024-10-28 22:40:00|1030.73|1028.13|1030.94|1028.34|1031.15|1028.55|1030.52|1027.92|0
1730155500000|2024-10-28 22:45:00|1031.04|1028.44|1029.68|1027.08|1031.04|1028.44|1029.47|1026.87|0
1730155800000|2024-10-28 22:50:00|1029.89|1027.29|1030.31|1027.71|1030.31|1027.71|1029.89|1027.29|0
1730156100000|2024-10-28 22:55:00|1030.52|1027.92|1030.72|1028.12|1030.72|1028.12|1030.1|1027.5|0
1730156400000|2024-10-28 23:00:00|1030.93|1028.33|1030.72|1028.12|1031.66|1029.06|1030.72|1028.12|0
1730156700000|2024-10-28 23:05:00|1030.93|1028.33|1031.77|1029.17|1032.4|1029.8|1030.93|1028.33|0
1730157000000|2024-10-28 23:10:00|1031.98|1029.38|1031.35|1028.75|1031.98|1029.38|1031.14|1028.54|0
1730157300000|2024-10-28 23:15:00|1031.56|1028.96|1031.14|1028.54|1031.97|1029.37|1031.14|1028.54|0
1730157600000|2024-10-28 23:20:00|1030.93|1028.33|1031.55|1028.95|1031.76|1029.16|1030.93|1028.33|0
1730157900000|2024-10-28 23:25:00|1031.35|1028.75|1030.72|1028.12|1031.44|1028.84|1030.72|1028.12|0
1730158200000|2024-10-28 23:30:00|1030.51|1027.91|1030.92|1028.32|1031.34|1028.74|1030.51|1027.91|0
1730158500000|2024-10-28 23:35:00|1031.13|1028.53|1030.92|1028.32|1031.34|1028.74|1030.81|1028.21|0
1730158800000|2024-10-28 23:40:00|1031.13|1028.53|1031.34|1028.74|1031.97|1029.37|1031.13|1028.53|0
1730159100000|2024-10-28 23:45:00|1031.55|1028.95|1029.67|1027.07|1031.76|1029.16|1029.67|1027.07|0
1730159400000|2024-10-28 23:50:00|1029.77|1027.17|1029.87|1027.27|1030.5|1027.9|1029.67|1027.07|0
1730159700000|2024-10-28 23:55:00|1030.08|1027.48|1031.23|1028.63|1031.34|1028.74|1029.87|1027.27|0
1730160000000|2024-10-29 00:00:00|1031.96|1029.36|1030.92|1028.32|1032.17|1029.57|1030.92|1028.32|0
1730160300000|2024-10-29 00:05:00|1031.13|1028.53|1027.15|1024.55|1031.13|1028.53|1026.53|1023.93|0
1730160600000|2024-10-29 00:10:00|1027.57|1024.97|1028.82|1026.22|1028.82|1026.22|1027.25|1024.65|0
1730160900000|2024-10-29 00:15:00|1028.61|1026.01|1029.66|1027.06|1030.08|1027.48|1028.2|1025.6|0
1730161200000|2024-10-29 00:20:00|1030.08|1027.48|1030.28|1027.68|1030.28|1027.68|1029.03|1026.43|0
1730161500000|2024-10-29 00:25:00|1030.07|1027.47|1032.16|1029.56|1032.37|1029.77|1029.87|1027.27|0
1730161800000|2024-10-29 00:30:00|1032.06|1029.66|1031.44|1029.04|1032.06|1029.66|1031.02|1028.62|0
1730162100000|2024-10-29 00:35:00|1031.23|1028.83|1031.43|1029.03|1032.69|1030.29|1031.23|1028.83|0
1730162400000|2024-10-29 00:40:00|1031.64|1029.24|1031.22|1028.82|1031.64|1029.24|1031.22|1028.82|0
1730162700000|2024-10-29 00:45:00|1031.01|1028.61|1031.43|1029.03|1032.06|1029.66|1031.01|1028.61|0
1730163000000|2024-10-29 00:50:00|1031.22|1028.82|1031.22|1028.82|1032.06|1029.66|1031.01|1028.61|0
1730163300000|2024-10-29 00:55:00|1031.43|1029.03|1030.8|1028.4|1031.43|1029.03|1030.8|1028.4|0
1730163600000|2024-10-29 01:00:00|1030.59|1028.19|1029.96|1027.56|1030.59|1028.19|1029.34|1026.94|0
1730163900000|2024-10-29 01:05:00|1029.55|1027.15|1029.54|1027.14|1030.17|1027.77|1028.92|1026.52|0
1730164200000|2024-10-29 01:10:00|1029.75|1027.35|1028.5|1026.1|1030.17|1027.77|1028.5|1026.1|0
1730164500000|2024-10-29 01:15:00|1028.29|1025.89|1029.12|1026.72|1029.12|1026.72|1027.45|1025.05|0
1730164800000|2024-10-29 01:20:00|1029.33|1026.93|1031.37|1028.97|1031.58|1029.18|1028.77|1026.37|0
1730165100000|2024-10-29 01:25:00|1031.16|1028.76|1031.99|1029.59|1032.2|1029.8|1030.74|1028.34|0
1730165400000|2024-10-29 01:30:00|1032.2|1029.8|1031.16|1028.76|1032.41|1030.01|1031.16|1028.76|0
1730165700000|2024-10-29 01:35:00|1031.37|1028.97|1030.95|1028.55|1031.58|1029.18|1030.11|1027.71|0
1730166000000|2024-10-29 01:40:00|1030.74|1028.34|1030.74|1028.34|1031.57|1029.17|1030.53|1028.13|0
1730166300000|2024-10-29 01:45:00|1030.53|1028.13|1029.69|1027.29|1030.95|1028.55|1029.69|1027.29|0
1730166600000|2024-10-29 01:50:00|1029.27|1026.87|1029.69|1027.29|1030.32|1027.92|1029.06|1026.66|0
1730166900000|2024-10-29 01:55:00|1029.9|1027.5|1030.73|1028.33|1030.73|1028.33|1029.48|1027.08|0
1730167200000|2024-10-29 02:00:00|1030.94|1028.54|1029.27|1026.87|1030.94|1028.54|1029.06|1026.66|0
1730167500000|2024-10-29 02:05:00|1029.48|1027.08|1030.52|1028.12|1030.52|1028.12|1029.27|1026.87|0
1730167800000|2024-10-29 02:10:00|1030.31|1027.91|1031.36|1028.96|1031.56|1029.16|1030.2|1027.8|0
1730168100000|2024-10-29 02:15:00|1031.15|1028.75|1031.15|1028.75|1031.56|1029.16|1030.94|1028.54|0
1730168400000|2024-10-29 02:20:00|1030.94|1028.54|1031.56|1029.16|1031.77|1029.37|1030.94|1028.54|0
1730168700000|2024-10-29 02:25:00|1031.35|1028.95|1030.93|1028.53|1031.56|1029.16|1030.72|1028.32|0
1730169000000|2024-10-29 02:30:00|1031.14|1028.74|1029.68|1027.28|1031.35|1028.95|1029.05|1026.65|0
1730169300000|2024-10-29 02:35:00|1029.47|1027.07|1029.47|1027.07|1029.68|1027.28|1029.05|1026.65|0
1730169600000|2024-10-29 02:40:00|1029.26|1026.86|1029.05|1026.65|1029.78|1027.38|1028.84|1026.44|0
1730169900000|2024-10-29 02:45:00|1029.26|1026.86|1029.67|1027.27|1029.88|1027.48|1029.26|1026.86|0
1730170200000|2024-10-29 02:50:00|1029.88|1027.48|1030.3|1027.9|1030.3|1027.9|1029.46|1027.06|0
1730170500000|2024-10-29 02:55:00|1030.09|1027.69|1030.09|1027.69|1030.3|1027.9|1029.67|1027.27|0
1730170800000|2024-10-29 03:00:00|1030.3|1027.9|1030.72|1028.32|1030.92|1028.52|1029.67|1027.27|0
1730171100000|2024-10-29 03:05:00|1030.82|1028.42|1032.6|1030.2|1032.6|1030.2|1030.72|1028.32|0
1730171400000|2024-10-29 03:10:00|1032.39|1029.99|1032.18|1029.78|1033.01|1030.61|1032.18|1029.78|0
1730171700000|2024-10-29 03:15:00|1032.39|1029.99|1031.76|1029.36|1032.59|1030.19|1031.76|1029.36|0
1730172000000|2024-10-29 03:20:00|1031.55|1029.15|1030.29|1027.89|1031.76|1029.36|1030.29|1027.89|0
1730172300000|2024-10-29 03:25:00|1030.5|1028.1|1030.92|1028.52|1030.92|1028.52|1030.29|1027.89|0
1730172600000|2024-10-29 03:30:00|1030.71|1028.31|1030.08|1027.68|1030.71|1028.31|1029.87|1027.47|0
1730172900000|2024-10-29 03:35:00|1029.87|1027.47|1028.83|1026.43|1029.87|1027.47|1028.62|1026.22|0
1730173200000|2024-10-29 03:40:00|1028.62|1026.22|1029.45|1027.05|1029.45|1027.05|1028.62|1026.22|0
1730173500000|2024-10-29 03:45:00|1029.24|1026.84|1027.78|1025.38|1029.24|1026.84|1027.15|1024.75|0
1730173800000|2024-10-29 03:50:00|1027.57|1025.17|1024.86|1022.46|1027.99|1025.59|1024.65|1022.25|0
1730174100000|2024-10-29 03:55:00|1024.44|1022.04|1023.81|1021.41|1025.27|1022.87|1022.77|1020.37|0
1730174400000|2024-10-29 04:00:00|1023.39|1020.99|1023.18|1020.78|1024.23|1021.83|1022.77|1020.37|0
1730174700000|2024-10-29 04:05:00|1023.39|1020.99|1024.85|1022.45|1025.27|1022.87|1023.39|1020.99|0
1730175000000|2024-10-29 04:10:00|1025.06|1022.66|1026.31|1023.91|1026.31|1023.91|1025.06|1022.66|0
1730175300000|2024-10-29 04:15:00|1026.52|1024.12|1026.94|1024.54|1027.15|1024.75|1026.31|1023.91|0
1730175600000|2024-10-29 04:20:00|1027.14|1024.74|1027.56|1025.16|1027.77|1025.37|1027.14|1024.74|0
1730175900000|2024-10-29 04:25:00|1027.98|1025.58|1027.98|1025.58|1028.19|1025.79|1027.56|1025.16|0
1730176200000|2024-10-29 04:30:00|1028.19|1025.79|1027.98|1025.58|1028.39|1025.99|1027.98|1025.58|0
1730176500000|2024-10-29 04:35:00|1027.77|1025.37|1027.14|1024.74|1027.98|1025.58|1027.14|1024.74|0
1730176800000|2024-10-29 04:40:00|1027.35|1024.95|1026.93|1024.53|1027.35|1024.95|1026.93|1024.53|0
1730177100000|2024-10-29 04:45:00|1027.14|1024.74|1027.14|1024.74|1027.55|1025.15|1026.93|1024.53|0
1730177400000|2024-10-29 04:50:00|1026.93|1024.53|1027.55|1025.15|1028.18|1025.78|1026.93|1024.53|0
1730177700000|2024-10-29 04:55:00|1027.76|1025.36|1028.39|1025.99|1028.39|1025.99|1027.76|1025.36|0
1730178000000|2024-10-29 05:00:00|1028.18|1025.78|1028.39|1025.99|1028.8|1026.4|1027.76|1025.36|0
1730178300000|2024-10-29 05:05:00|1028.18|1025.78|1026.92|1024.52|1028.39|1025.99|1026.92|1024.52|0
1730178600000|2024-10-29 05:10:00|1026.71|1024.31|1027.97|1025.57|1028.17|1025.77|1026.71|1024.31|0
1730178900000|2024-10-29 05:15:00|1027.76|1025.36|1027.34|1024.94|1028.38|1025.98|1027.13|1024.73|0
1730179200000|2024-10-29 05:20:00|1027.55|1025.15|1027.75|1025.35|1028.17|1025.77|1027.34|1024.94|0
1730179500000|2024-10-29 05:25:00|1027.96|1025.56|1029.21|1026.81|1029.42|1027.02|1027.96|1025.56|0
1730179800000|2024-10-29 05:30:00|1029.01|1026.61|1030.26|1027.86|1030.26|1027.86|1029.01|1026.61|0
1730180100000|2024-10-29 05:35:00|1030.36|1027.96|1030.88|1028.48|1030.88|1028.48|1029.84|1027.44|0
1730180400000|2024-10-29 05:40:00|1031.09|1028.69|1029.84|1027.44|1031.09|1028.69|1029.73|1027.33|0
1730180700000|2024-10-29 05:45:00|1030.05|1027.65|1030.05|1027.65|1030.56|1028.16|1029.84|1027.44|0
1730181000000|2024-10-29 05:50:00|1030.25|1027.85|1030.25|1027.85|1030.25|1027.85|1029.63|1027.23|0
1730181300000|2024-10-29 05:55:00|1030.04|1027.64|1030.25|1027.85|1030.46|1028.06|1029.83|1027.43|0
1730181600000|2024-10-29 06:00:00|1030.46|1028.06|1031.3|1028.9|1031.5|1029.1|1030.25|1027.85|0
1730181900000|2024-10-29 06:05:00|1031.71|1029.31|1032.13|1029.73|1032.34|1029.94|1031.29|1028.89|0
1730182200000|2024-10-29 06:10:00|1032.34|1029.94|1032.34|1029.94|1032.55|1030.15|1031.92|1029.52|0
1730182500000|2024-10-29 06:15:00|1032.55|1030.15|1032.34|1029.94|1032.76|1030.36|1032.13|1029.73|0
1730182800000|2024-10-29 06:20:00|1032.55|1030.15|1032.54|1030.14|1033.38|1030.98|1032.54|1030.14|0
1730183100000|2024-10-29 06:25:00|1032.75|1030.35|1032.54|1030.14|1032.75|1030.35|1032.13|1029.73|0
1730183400000|2024-10-29 06:30:00|1032.33|1029.93|1034.42|1032.02|1034.63|1032.23|1032.33|1029.93|0
1730183700000|2024-10-29 06:35:00|1034.22|1031.82|1034.21|1031.81|1034.42|1032.02|1032.96|1030.56|0
1730184000000|2024-10-29 06:40:00|1034.42|1032.02|1035.68|1033.28|1035.68|1033.28|1034.21|1031.81|0
1730184300000|2024-10-29 06:45:00|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.26|1032.86|0
1730184600000|2024-10-29 06:50:00|1035.68|1033.28|1035.68|1033.28|1036.51|1034.11|1035.47|1033.07|0
1730184900000|2024-10-29 06:55:00|1035.88|1033.48|1035.67|1033.27|1035.88|1033.48|1035.05|1032.65|0
1730185200000|2024-10-29 07:00:00|1035.46|1033.06|1036.72|1034.32|1037.35|1034.95|1034.84|1032.44|0
1730185500000|2024-10-29 07:05:00|1036.93|1034.53|1035.67|1033.27|1037.35|1034.95|1035.46|1033.06|0
1730185800000|2024-10-29 07:10:00|1035.88|1033.48|1035.88|1033.48|1036.09|1033.69|1034.83|1032.43|0
1730186100000|2024-10-29 07:15:00|1036.09|1033.69|1036.09|1033.69|1036.51|1034.11|1035.46|1033.06|0
1730186400000|2024-10-29 07:20:00|1036.51|1034.11|1036.5|1034.1|1037.97|1035.57|1036.09|1033.69|0
1730186700000|2024-10-29 07:25:00|1036.71|1034.31|1037.76|1035.36|1037.97|1035.57|1036.71|1034.31|0
1730187000000|2024-10-29 07:30:00|1037.97|1035.57|1037.34|1034.94|1038.39|1035.99|1037.13|1034.73|0
1730187300000|2024-10-29 07:35:00|1037.55|1035.15|1036.92|1034.52|1037.76|1035.36|1036.92|1034.52|0
1730187600000|2024-10-29 07:40:00|1037.13|1034.73|1036.71|1034.31|1037.34|1034.94|1036.71|1034.31|0
1730187900000|2024-10-29 07:45:00|1036.5|1034.1|1036.71|1034.31|1037.13|1034.73|1036.08|1033.68|0
1730188200000|2024-10-29 07:50:00|1036.92|1034.52|1036.29|1033.89|1037.55|1035.15|1035.66|1033.26|0
1730188500000|2024-10-29 07:55:00|1036.5|1034.1|1033.77|1031.37|1036.5|1034.1|1033.77|1031.37|0
1730188800000|2024-10-29 08:00:00|1034.61|1032.21|1032.73|1030.33|1034.82|1032.42|1032.52|1030.12|0
1730189100000|2024-10-29 08:05:00|1032.52|1030.12|1031.68|1029.28|1032.94|1030.54|1030.64|1028.24|0
1730189400000|2024-10-29 08:10:00|1031.47|1029.07|1032.93|1030.53|1033.56|1031.16|1031.47|1029.07|0
1730189700000|2024-10-29 08:15:00|1032.72|1030.32|1028.13|1025.73|1032.72|1030.32|1027.71|1025.31|0
1730190000000|2024-10-29 08:20:00|1027.92|1025.52|1029.38|1026.98|1029.59|1027.19|1026.25|1023.85|0
1730190300000|2024-10-29 08:25:00|1029.17|1026.77|1033.98|1031.58|1033.98|1031.58|1028.33|1025.93|0
1730190600000|2024-10-29 08:30:00|1034.19|1031.79|1033.97|1031.57|1035.23|1032.83|1032.3|1029.9|0
1730190900000|2024-10-29 08:35:00|1033.77|1031.37|1036.49|1034.09|1036.9|1034.5|1033.56|1031.16|0
1730191200000|2024-10-29 08:40:00|1036.69|1034.29|1037.53|1035.13|1037.53|1035.13|1036.07|1033.67|0
1730191500000|2024-10-29 08:45:00|1037.32|1034.92|1037.74|1035.34|1038.37|1035.97|1036.48|1034.08|0
1730191800000|2024-10-29 08:50:00|1037.53|1035.13|1036.69|1034.29|1038.58|1036.18|1036.27|1033.87|0
1730192100000|2024-10-29 08:55:00|1036.48|1034.08|1034.6|1032.2|1036.9|1034.5|1032.5|1030.1|0
1730192400000|2024-10-29 09:00:00|1034.39|1031.99|1031.67|1029.27|1034.81|1032.41|1031.04|1028.64|0
1730192700000|2024-10-29 09:05:00|1032.08|1029.68|1033.76|1031.36|1034.38|1031.98|1031.46|1029.06|0
1730193000000|2024-10-29 09:10:00|1033.55|1031.15|1029.99|1027.59|1033.55|1031.15|1029.78|1027.38|0
1730193300000|2024-10-29 09:15:00|1030.41|1028.01|1031.03|1028.63|1031.45|1029.05|1029.57|1027.17|0
1730193600000|2024-10-29 09:20:00|1030.62|1028.22|1032.5|1030.1|1033.54|1031.14|1029.57|1027.17|0
1730193900000|2024-10-29 09:25:00|1032.29|1029.89|1033.54|1031.14|1034.38|1031.98|1032.29|1029.89|0
1730194200000|2024-10-29 09:30:00|1033.33|1030.93|1033.12|1030.72|1033.33|1030.93|1031.87|1029.47|0
1730194500000|2024-10-29 09:35:00|1033.22|1030.82|1032.7|1030.3|1033.75|1031.35|1032.08|1029.68|0
1730194800000|2024-10-29 09:40:00|1032.91|1030.51|1034.58|1032.18|1034.58|1032.18|1032.18|1029.78|0
1730195100000|2024-10-29 09:45:00|1034.79|1032.39|1032.49|1030.09|1034.79|1032.39|1031.86|1029.46|0
1730195400000|2024-10-29 09:50:00|1032.28|1029.88|1031.86|1029.46|1032.91|1030.51|1031.23|1028.83|0
1730195700000|2024-10-29 09:55:00|1032.07|1029.67|1033.12|1030.72|1033.12|1030.72|1031.65|1029.25|0
1730196000000|2024-10-29 10:00:00|1032.91|1030.51|1031.65|1029.25|1033.53|1031.13|1031.02|1028.62|0
1730196300000|2024-10-29 10:05:00|1031.23|1028.83|1029.87|1027.47|1031.65|1029.25|1028.93|1026.53|0
1730196600000|2024-10-29 10:10:00|1029.77|1027.37|1030.39|1027.99|1031.44|1029.04|1029.77|1027.37|0
1730196900000|2024-10-29 10:15:00|1030.18|1027.78|1029.14|1026.74|1030.6|1028.2|1029.14|1026.74|0
1730197200000|2024-10-29 10:20:00|1029.35|1026.95|1027.88|1025.48|1029.35|1026.95|1027.88|1025.48|0
1730197500000|2024-10-29 10:25:00|1027.67|1025.27|1029.76|1027.36|1029.97|1027.57|1026.84|1024.44|0
1730197800000|2024-10-29 10:30:00|1029.55|1027.15|1029.55|1027.15|1031.02|1028.62|1029.14|1026.74|0
1730198100000|2024-10-29 10:35:00|1029.76|1027.36|1029.13|1026.73|1029.97|1027.57|1029.13|1026.73|0
1730198400000|2024-10-29 10:40:00|1028.92|1026.52|1029.34|1026.94|1029.55|1027.15|1028.09|1025.69|0
1730198700000|2024-10-29 10:45:00|1029.55|1027.15|1031.22|1028.82|1031.74|1029.34|1029.55|1027.15|0
1730199000000|2024-10-29 10:50:00|1031.43|1029.03|1031.11|1028.71|1031.43|1029.03|1030.38|1027.98|0
1730199300000|2024-10-29 10:55:00|1031.22|1028.82|1029.96|1027.56|1031.43|1029.03|1029.96|1027.56|0
1730199600000|2024-10-29 11:00:00|1030.17|1027.77|1030.17|1027.77|1030.59|1028.19|1027.04|1024.64|0
1730199900000|2024-10-29 11:05:00|1029.75|1027.35|1026.51|1024.11|1029.75|1027.35|1026.41|1024.01|0
1730200200000|2024-10-29 11:10:00|1026.41|1024.01|1027.03|1024.63|1027.45|1025.05|1025.57|1023.17|0
1730200500000|2024-10-29 11:15:00|1026.83|1024.43|1025.99|1023.59|1028.91|1026.51|1025.57|1023.17|0
1730200800000|2024-10-29 11:20:00|1026.2|1023.8|1027.03|1024.63|1027.24|1024.84|1025.78|1023.38|0
1730201100000|2024-10-29 11:25:00|1027.24|1024.84|1025.99|1023.59|1027.24|1024.84|1025.15|1022.75|0
1730201400000|2024-10-29 11:30:00|1025.78|1023.38|1025.36|1022.96|1026.82|1024.42|1025.36|1022.96|0
1730201700000|2024-10-29 11:35:00|1024.94|1022.54|1025.98|1023.58|1026.19|1023.79|1024.94|1022.54|0
1730202000000|2024-10-29 11:40:00|1025.78|1023.38|1029.53|1027.13|1029.74|1027.34|1025.78|1023.38|0
1730202300000|2024-10-29 11:45:00|1029.12|1026.72|1027.86|1025.46|1030.16|1027.76|1027.33|1024.93|0
1730202600000|2024-10-29 11:50:00|1027.65|1025.25|1026.82|1024.42|1028.28|1025.88|1025.98|1023.58|0
1730202900000|2024-10-29 11:55:00|1026.61|1024.21|1025.14|1022.74|1027.23|1024.83|1024.73|1022.33|0
1730203200000|2024-10-29 12:00:00|1024.52|1022.12|1025.14|1022.74|1025.14|1022.74|1023.47|1021.07|0
1730203500000|2024-10-29 12:05:00|1025.35|1022.95|1023.89|1021.49|1025.35|1022.95|1023.68|1021.28|0
1730203800000|2024-10-29 12:10:00|1023.68|1021.28|1024.3|1021.9|1024.72|1022.32|1020.76|1018.36|0
1730204100000|2024-10-29 12:15:00|1024.1|1021.7|1025.97|1023.57|1026.18|1023.78|1024.1|1021.7|0
1730204400000|2024-10-29 12:20:00|1024.51|1022.11|1023.05|1020.65|1024.51|1022.11|1022.01|1019.61|0
1730204700000|2024-10-29 12:25:00|1023.26|1020.86|1024.72|1022.32|1025.34|1022.94|1022.22|1019.82|0
1730205000000|2024-10-29 12:30:00|1024.51|1022.11|1024.09|1021.69|1025.14|1022.74|1023.05|1020.65|0
1730205300000|2024-10-29 12:35:00|1023.88|1021.48|1024.09|1021.69|1024.93|1022.53|1023.46|1021.06|0
1730205600000|2024-10-29 12:40:00|1023.67|1021.27|1023.05|1020.65|1023.67|1021.27|1022.42|1020.02|0
1730205900000|2024-10-29 12:45:00|1023.25|1020.85|1023.04|1020.64|1023.67|1021.27|1022.63|1020.23|0
1730206200000|2024-10-29 12:50:00|1023.25|1020.85|1023.46|1021.06|1024.5|1022.1|1022.63|1020.23|0
1730206500000|2024-10-29 12:55:00|1023.25|1020.85|1022.21|1019.81|1023.46|1021.06|1021.79|1019.39|0
1730206800000|2024-10-29 13:00:00|1022.42|1020.02|1022.21|1019.81|1023.04|1020.64|1021.37|1018.97|0
1730207100000|2024-10-29 13:05:00|1022.41|1020.01|1024.08|1021.68|1025.13|1022.73|1022.21|1019.81|0
1730207400000|2024-10-29 13:10:00|1023.66|1021.26|1021.79|1019.39|1023.66|1021.26|1021.37|1018.97|0
1730207700000|2024-10-29 13:15:00|1021.58|1019.18|1021.37|1018.97|1022.3|1019.9|1021.37|1018.97|0
1730208000000|2024-10-29 13:20:00|1021.16|1018.76|1021.57|1019.17|1021.78|1019.38|1021.05|1018.65|0
1730208300000|2024-10-29 13:25:00|1021.37|1018.97|1023.45|1021.05|1024.91|1022.51|1021.37|1018.97|0
1730208600000|2024-10-29 13:30:00|1023.87|1021.47|1014.49|1012.09|1023.87|1021.47|1014.07|1011.67|0
1730208900000|2024-10-29 13:35:00|1014.91|1012.51|1013.04|1010.64|1016.17|1013.77|1011.59|1009.19|0
1730209200000|2024-10-29 13:40:00|1012.84|1010.44|1019.45|1017.05|1019.87|1017.47|1012|1009.6|0
1730209500000|2024-10-29 13:45:00|1019.24|1016.84|1016.32|1013.92|1022.99|1020.59|1016.32|1013.92|0
1730209800000|2024-10-29 13:50:00|1016.53|1014.13|1022.78|1020.38|1023.2|1020.8|1016.53|1014.13|0
1730210100000|2024-10-29 13:55:00|1022.99|1020.59|1024.55|1022.15|1025.49|1023.09|1022.99|1020.59|0
1730210400000|2024-10-29 14:00:00|1024.66|1022.26|1029.03|1026.63|1030.28|1027.88|1022.15|1019.75|0
1730210700000|2024-10-29 14:05:00|1028.19|1025.79|1027.09|1024.69|1030.07|1027.67|1026.05|1023.65|0
1730211000000|2024-10-29 14:10:00|1026.47|1024.07|1026.88|1024.48|1031.28|1028.88|1026.47|1024.07|0
1730211300000|2024-10-29 14:15:00|1027.51|1025.11|1029.39|1026.99|1030.23|1027.83|1027.09|1024.69|0
1730211600000|2024-10-29 14:20:00|1028.76|1026.36|1039.02|1036.62|1039.02|1036.62|1026.88|1024.48|0
1730211900000|2024-10-29 14:25:00|1038.6|1036.2|1028.34|1025.94|1040.07|1037.67|1027.51|1025.11|0
1730212200000|2024-10-29 14:30:00|1029.18|1026.78|1034.2|1031.8|1034.83|1032.43|1028.13|1025.73|0
1730212500000|2024-10-29 14:35:00|1033.99|1031.59|1035.88|1033.48|1036.3|1033.9|1032.94|1030.54|0
1730212800000|2024-10-29 14:40:00|1035.46|1033.06|1036.48|1034.08|1038.16|1035.76|1034.18|1031.78|0
1730213100000|2024-10-29 14:45:00|1036.69|1034.29|1035.12|1032.72|1036.69|1034.29|1032.2|1029.8|0
1730213400000|2024-10-29 14:50:00|1035.33|1032.93|1035.33|1032.93|1036.59|1034.19|1034.18|1031.78|0
1730213700000|2024-10-29 14:55:00|1034.91|1032.51|1036.59|1034.19|1037.85|1035.45|1034.08|1031.68|0
1730214000000|2024-10-29 15:00:00|1036.8|1034.4|1037.43|1035.03|1038.47|1036.07|1034.49|1032.09|0
1730214300000|2024-10-29 15:05:00|1037.53|1035.13|1031.56|1029.16|1037.63|1035.23|1030.73|1028.33|0
1730214600000|2024-10-29 15:10:00|1031.77|1029.37|1035.12|1032.72|1035.54|1033.14|1029.89|1027.49|0
1730214900000|2024-10-29 15:15:00|1034.91|1032.51|1034.49|1032.09|1036.79|1034.39|1033.44|1031.04|0
1730215200000|2024-10-29 15:20:00|1033.86|1031.46|1033.65|1031.25|1035.95|1033.55|1031.35|1028.95|0
1730215500000|2024-10-29 15:25:00|1033.44|1031.04|1033.23|1030.83|1034.49|1032.09|1032.39|1029.99|0
1730215800000|2024-10-29 15:30:00|1033.65|1031.25|1033.02|1030.62|1036.16|1033.76|1032.18|1029.78|0
1730216100000|2024-10-29 15:35:00|1032.81|1030.41|1035.74|1033.34|1036.58|1034.18|1031.35|1028.95|0
1730216400000|2024-10-29 15:40:00|1036.16|1033.76|1035.95|1033.55|1037.42|1035.02|1035.11|1032.71|0
1730216700000|2024-10-29 15:45:00|1036.16|1033.76|1035.74|1033.34|1037.83|1035.43|1035.53|1033.13|0
1730217000000|2024-10-29 15:50:00|1036.16|1033.76|1033.64|1031.24|1037.41|1035.01|1031.55|1029.15|0
1730217300000|2024-10-29 15:55:00|1034.27|1031.87|1036.57|1034.17|1036.99|1034.59|1033.43|1031.03|0
1730217600000|2024-10-29 16:00:00|1036.78|1034.38|1037.83|1035.43|1040.35|1037.95|1036.57|1034.17|0
1730217900000|2024-10-29 16:05:00|1037.62|1035.22|1038.46|1036.06|1038.88|1036.48|1036.36|1033.96|0
1730218200000|2024-10-29 16:10:00|1038.25|1035.85|1039.5|1037.1|1039.92|1037.52|1038.04|1035.64|0
1730218500000|2024-10-29 16:15:00|1039.71|1037.31|1039.69|1037.29|1042.41|1040.01|1038.45|1036.05|0
1730218800000|2024-10-29 16:20:00|1040.11|1037.71|1039.49|1037.09|1040.33|1037.93|1037.4|1035|0
1730219100000|2024-10-29 16:25:00|1039.28|1036.88|1036.35|1033.95|1039.49|1037.09|1035.72|1033.32|0
1730219400000|2024-10-29 16:30:00|1036.56|1034.16|1033.62|1031.22|1037.19|1034.79|1032.79|1030.39|0
1730219700000|2024-10-29 16:35:00|1033.83|1031.43|1035.09|1032.69|1036.77|1034.37|1031.74|1029.34|0
1730220000000|2024-10-29 16:40:00|1035.51|1033.11|1036.76|1034.36|1037.18|1034.78|1034.46|1032.06|0
1730220300000|2024-10-29 16:45:00|1036.55|1034.15|1037.39|1034.99|1038.86|1036.46|1035.93|1033.53|0
1730220600000|2024-10-29 16:50:00|1037.6|1035.2|1041.16|1038.76|1042.21|1039.81|1037.6|1035.2|0
1730220900000|2024-10-29 16:55:00|1041.37|1038.97|1041.58|1039.18|1041.58|1039.18|1038.86|1036.46|0
1730221200000|2024-10-29 17:00:00|1041.37|1038.97|1045.36|1042.96|1047.67|1045.27|1041.37|1038.97|0
1730221500000|2024-10-29 17:05:00|1044.94|1042.54|1044.94|1042.54|1046.62|1044.22|1044.1|1041.7|0
1730221800000|2024-10-29 17:10:00|1044.73|1042.33|1046.2|1043.8|1046.41|1044.01|1043.68|1041.28|0
1730222100000|2024-10-29 17:15:00|1045.99|1043.59|1044.94|1042.54|1046.62|1044.22|1044.52|1042.12|0
1730222400000|2024-10-29 17:20:00|1045.15|1042.75|1044.1|1041.7|1045.36|1042.96|1041.16|1038.76|0
1730222700000|2024-10-29 17:25:00|1044.94|1042.54|1041.79|1039.39|1044.94|1042.54|1040.74|1038.34|0
1730223000000|2024-10-29 17:30:00|1042|1039.6|1042.2|1039.8|1042.41|1040.01|1039.69|1037.29|0
1730223300000|2024-10-29 17:35:00|1041.99|1039.59|1041.36|1038.96|1043.04|1040.64|1040.94|1038.54|0
1730223600000|2024-10-29 17:40:00|1041.57|1039.17|1038.63|1036.23|1041.78|1039.38|1037.8|1035.4|0
1730223900000|2024-10-29 17:45:00|1038.84|1036.44|1040.73|1038.33|1041.36|1038.96|1038.43|1036.03|0
1730224200000|2024-10-29 17:50:00|1040.52|1038.12|1042.62|1040.22|1042.83|1040.43|1040.1|1037.7|0
1730224500000|2024-10-29 17:55:00|1042.41|1040.01|1041.36|1038.96|1042.83|1040.43|1040.52|1038.12|0
1730224800000|2024-10-29 18:00:00|1041.15|1038.75|1041.36|1038.96|1043.04|1040.64|1040.52|1038.12|0
1730225100000|2024-10-29 18:05:00|1041.15|1038.75|1041.57|1039.17|1042.2|1039.8|1039.89|1037.49|0
1730225400000|2024-10-29 18:10:00|1041.78|1039.38|1040.31|1037.91|1041.78|1039.38|1040.1|1037.7|0
1730225700000|2024-10-29 18:15:00|1040.51|1038.11|1042.4|1040|1042.4|1040|1039.05|1036.65|0
1730226000000|2024-10-29 18:20:00|1042.61|1040.21|1043.03|1040.63|1043.87|1041.47|1041.35|1038.95|0
1730226300000|2024-10-29 18:25:00|1042.61|1040.21|1044.51|1042.11|1044.51|1042.11|1041.57|1039.17|0
1730226600000|2024-10-29 18:30:00|1044.3|1041.9|1045.34|1042.94|1046.19|1043.79|1044.09|1041.69|0
1730226900000|2024-10-29 18:35:00|1045.13|1042.73|1046.81|1044.41|1047.24|1044.84|1044.92|1042.52|0
1730227200000|2024-10-29 18:40:00|1046.6|1044.2|1046.6|1044.2|1048.71|1046.31|1045.55|1043.15|0
1730227500000|2024-10-29 18:45:00|1046.39|1043.99|1046.18|1043.78|1047.02|1044.62|1045.13|1042.73|0
1730227800000|2024-10-29 18:50:00|1045.97|1043.57|1045.34|1042.94|1046.39|1043.99|1044.71|1042.31|0
1730228100000|2024-10-29 18:55:00|1045.13|1042.73|1045.13|1042.73|1045.76|1043.36|1044.71|1042.31|0
1730228400000|2024-10-29 19:00:00|1045.34|1042.94|1044.92|1042.52|1045.76|1043.36|1044.71|1042.31|0
1730228700000|2024-10-29 19:05:00|1045.13|1042.73|1047.02|1044.62|1047.02|1044.62|1044.29|1041.89|0
1730229000000|2024-10-29 19:10:00|1046.81|1044.41|1045.75|1043.35|1047.23|1044.83|1045.33|1042.93|0
1730229300000|2024-10-29 19:15:00|1045.54|1043.14|1046.59|1044.19|1046.8|1044.4|1044.49|1042.09|0
1730229600000|2024-10-29 19:20:00|1046.38|1043.98|1047.22|1044.82|1047.85|1045.45|1045.75|1043.35|0
1730229900000|2024-10-29 19:25:00|1047.01|1044.61|1048.48|1046.08|1049.12|1046.72|1046.17|1043.77|0
1730230200000|2024-10-29 19:30:00|1048.27|1045.87|1048.06|1045.66|1048.9|1046.5|1047.01|1044.61|0
1730230500000|2024-10-29 19:35:00|1048.27|1045.87|1045.75|1043.35|1048.27|1045.87|1045.33|1042.93|0
1730230800000|2024-10-29 19:40:00|1045.96|1043.56|1045.75|1043.35|1045.96|1043.56|1044.49|1042.09|0
1730231100000|2024-10-29 19:45:00|1045.54|1043.14|1045.54|1043.14|1046.38|1043.98|1045.12|1042.72|0
1730231400000|2024-10-29 19:50:00|1044.7|1042.3|1040.07|1037.67|1044.91|1042.51|1039.55|1037.15|0
1730231700000|2024-10-29 19:55:00|1039.65|1037.25|1039.86|1037.46|1040.28|1037.88|1036.5|1034.1|0
1730232000000|2024-10-29 20:00:00|1039.65|1037.25|1043.43|1041.03|1049.31|1046.91|1039.44|1037.04|0
1730232300000|2024-10-29 20:05:00|1043.85|1041.45|1047.21|1044.81|1048.05|1045.65|1043.01|1040.61|0
1730232600000|2024-10-29 20:10:00|1046.36|1043.96|1048.89|1046.49|1049.73|1047.33|1046.36|1043.96|0
1730232900000|2024-10-29 20:15:00|1048.57|1045.97|1043.73|1041.13|1048.57|1045.97|1043.52|1040.92|0
1730233200000|2024-10-29 20:20:00|1043.62|1041.02|1044.57|1041.97|1046.14|1043.54|1042.89|1040.29|0
1730233500000|2024-10-29 20:25:00|1044.36|1041.76|1046.04|1043.44|1046.46|1043.86|1043.41|1040.81|0
1730233800000|2024-10-29 20:30:00|1046.25|1043.65|1044.99|1042.39|1046.67|1044.07|1044.57|1041.97|0
1730234100000|2024-10-29 20:35:00|1044.78|1042.18|1045.62|1043.02|1045.62|1043.02|1044.78|1042.18|0
1730234400000|2024-10-29 20:40:00|1045.83|1043.23|1046.04|1043.44|1046.46|1043.86|1045.62|1043.02|0
1730234700000|2024-10-29 20:45:00|1045.62|1043.02|1045.61|1043.01|1046.46|1043.86|1045.61|1043.01|0
1730235000000|2024-10-29 20:50:00|1045.82|1043.22|1047.08|1044.48|1047.29|1044.69|1045.82|1043.22|0
1730235300000|2024-10-29 20:55:00|1046.87|1044.27|1045.08|1042.48|1046.87|1044.27|1045.08|1042.48|0
1730235600000|2024-10-29 21:00:00|1045.28|1042.68|1045.33|1042.73|1045.4|1042.8|1045.15|1042.55|0
1730235900000|2024-10-29 21:05:00|1045.37|1042.77|1046.88|1044.28|1046.88|1044.28|1045.37|1042.77|0
1730236200000|2024-10-29 21:10:00|1046.69|1044.09|1047.93|1045.33|1047.93|1045.33|1046.69|1044.09|0
1730236500000|2024-10-29 21:15:00|1047.49|1044.89|1046.69|1044.09|1047.96|1045.36|1046.57|1043.97|0
1730236800000|2024-10-29 21:20:00|1046.57|1043.97|1046.48|1043.88|1046.69|1044.09|1046.1|1043.5|0
1730237100000|2024-10-29 21:25:00|1046.5|1043.9|1046.44|1043.84|1046.69|1044.09|1045.76|1043.16|0
1730237400000|2024-10-29 21:30:00|1046.48|1043.88|1047.37|1044.77|1047.61|1045.01|1046.44|1043.84|0
1730237700000|2024-10-29 21:35:00|1047.33|1044.73|1047.33|1044.73|1047.33|1044.73|1047.18|1044.58|0
1730238000000|2024-10-29 21:40:00|1047.39|1044.79|1048.11|1045.51|1048.38|1045.78|1046.97|1044.37|0
1730238300000|2024-10-29 21:45:00|1048.07|1045.47|1048.47|1045.87|1048.47|1045.87|1047.89|1045.29|0
1730238600000|2024-10-29 21:50:00|1048.01|1045.41|1047.64|1045.04|1048.05|1045.45|1047.61|1045.01|0
1730238900000|2024-10-29 21:55:00|1047.76|1045.16|1047.66|1045.06|1047.82|1045.22|1047.64|1045.04|0
1730239200000|2024-10-29 22:00:00|1049.06|1046.46|1047.91|1045.31|1049.69|1047.09|1047.07|1044.47|0
1730239500000|2024-10-29 22:05:00|1048.01|1045.41|1050.43|1047.83|1050.64|1048.04|1048.01|1045.41|0
1730239800000|2024-10-29 22:10:00|1050.32|1047.72|1049.17|1046.57|1050.64|1048.04|1049.17|1046.57|0
1730240100000|2024-10-29 22:15:00|1049.27|1046.67|1048.95|1046.35|1049.59|1046.99|1048.54|1045.94|0
1730240400000|2024-10-29 22:20:00|1049.06|1046.46|1049.58|1046.98|1049.8|1047.2|1048.74|1046.14|0
1730240700000|2024-10-29 22:25:00|1049.79|1047.19|1049.37|1046.77|1049.79|1047.19|1048.95|1046.35|0
1730241000000|2024-10-29 22:30:00|1049.26|1046.66|1051.05|1048.45|1051.05|1048.45|1049.26|1046.66|0
1730241300000|2024-10-29 22:35:00|1051.26|1048.66|1051.26|1048.66|1051.48|1048.88|1050.63|1048.03|0
1730241600000|2024-10-29 22:40:00|1051.36|1048.76|1050.73|1048.13|1051.57|1048.97|1050.42|1047.82|0
1730241900000|2024-10-29 22:45:00|1050.84|1048.24|1051.57|1048.97|1051.68|1049.08|1050.42|1047.82|0
1730242200000|2024-10-29 22:50:00|1051.68|1049.08|1052.1|1049.5|1052.73|1050.13|1051.26|1048.66|0
1730242500000|2024-10-29 22:55:00|1052.31|1049.71|1052.1|1049.5|1052.73|1050.13|1052.1|1049.5|0
1730242800000|2024-10-29 23:00:00|1052.31|1049.71|1049.99|1047.39|1052.31|1049.71|1049.99|1047.39|0
1730243100000|2024-10-29 23:05:00|1049.57|1046.97|1048.73|1046.13|1050.2|1047.6|1048.52|1045.92|0
1730243400000|2024-10-29 23:10:00|1048.83|1046.23|1049.57|1046.97|1049.57|1046.97|1048.31|1045.71|0
1730243700000|2024-10-29 23:15:00|1049.46|1046.86|1050.41|1047.81|1051.04|1048.44|1048.94|1046.34|0
1730244000000|2024-10-29 23:20:00|1050.2|1047.6|1050.83|1048.23|1050.83|1048.23|1050.2|1047.6|0
1730244300000|2024-10-29 23:25:00|1050.72|1048.12|1051.04|1048.44|1051.67|1049.07|1050.62|1048.02|0
1730244600000|2024-10-29 23:30:00|1050.62|1048.02|1050.41|1047.81|1050.83|1048.23|1049.99|1047.39|0
1730244900000|2024-10-29 23:35:00|1050.2|1047.6|1049.78|1047.18|1050.62|1048.02|1049.78|1047.18|0
1730245200000|2024-10-29 23:40:00|1049.99|1047.39|1050.41|1047.81|1050.41|1047.81|1049.35|1046.75|0
1730245500000|2024-10-29 23:45:00|1050.2|1047.6|1049.56|1046.96|1050.4|1047.8|1049.56|1046.96|0
1730245800000|2024-10-29 23:50:00|1049.77|1047.17|1050.4|1047.8|1050.61|1048.01|1049.24|1046.64|0
1730246100000|2024-10-29 23:55:00|1050.61|1048.01|1050.4|1047.8|1051.45|1048.85|1050.4|1047.8|0
1730246400000|2024-10-30 00:00:00|1050.19|1047.59|1050.61|1048.01|1050.82|1048.22|1049.77|1047.17|0
1730246700000|2024-10-30 00:05:00|1050.71|1048.11|1051.45|1048.85|1051.45|1048.85|1050.19|1047.59|0
1730247000000|2024-10-30 00:10:00|1051.24|1048.64|1052.08|1049.48|1052.92|1050.32|1051.24|1048.64|0
1730247300000|2024-10-30 00:15:00|1051.87|1049.27|1052.71|1050.11|1052.92|1050.32|1051.24|1048.64|0
1730247600000|2024-10-30 00:20:00|1052.5|1049.9|1053.13|1050.53|1053.76|1051.16|1052.5|1049.9|0
1730247900000|2024-10-30 00:25:00|1053.34|1050.74|1054.28|1051.68|1054.6|1052|1053.34|1050.74|0
1730248200000|2024-10-30 00:30:00|1054.08|1051.89|1053.66|1051.26|1054.5|1052.1|1053.45|1051.05|0
1730248500000|2024-10-30 00:35:00|1053.87|1051.47|1054.71|1052.31|1054.71|1052.31|1053.45|1051.05|0
1730248800000|2024-10-30 00:40:00|1054.92|1052.52|1053.87|1051.47|1055.98|1053.58|1053.66|1051.26|0
1730249100000|2024-10-30 00:45:00|1053.66|1051.26|1055.72|1053.32|1056.44|1054.04|1053.45|1051.05|0
1730249400000|2024-10-30 00:50:00|1055.3|1052.9|1056.14|1053.74|1056.35|1053.95|1054.88|1052.48|0
1730249700000|2024-10-30 00:55:00|1056.24|1053.84|1056.14|1053.74|1056.77|1054.37|1055.93|1053.53|0
1730250000000|2024-10-30 01:00:00|1055.93|1053.53|1055.08|1052.68|1056.35|1053.95|1055.08|1052.68|0
1730250300000|2024-10-30 01:05:00|1054.87|1052.47|1054.87|1052.47|1055.08|1052.68|1053.82|1051.42|0
1730250600000|2024-10-30 01:10:00|1055.08|1052.68|1054.87|1052.47|1055.08|1052.68|1054.45|1052.05|0
1730250900000|2024-10-30 01:15:00|1054.66|1052.26|1055.08|1052.68|1055.5|1053.1|1054.66|1052.26|0
1730251200000|2024-10-30 01:20:00|1054.87|1052.47|1055.5|1053.1|1056.97|1054.57|1054.87|1052.47|0
1730251500000|2024-10-30 01:25:00|1055.29|1052.89|1056.13|1053.73|1056.76|1054.36|1055.29|1052.89|0
1730251800000|2024-10-30 01:30:00|1056.34|1053.94|1056.76|1054.36|1056.97|1054.57|1056.13|1053.73|0
1730252100000|2024-10-30 01:35:00|1056.86|1054.46|1057.81|1055.41|1058.13|1055.73|1056.76|1054.36|0
1730252400000|2024-10-30 01:40:00|1058.02|1055.62|1057.39|1054.99|1058.02|1055.62|1057.18|1054.78|0
1730252700000|2024-10-30 01:45:00|1057.18|1054.78|1056.97|1054.57|1057.6|1055.2|1056.97|1054.57|0
1730253000000|2024-10-30 01:50:00|1056.76|1054.36|1057.81|1055.41|1058.02|1055.62|1056.76|1054.36|0
1730253300000|2024-10-30 01:55:00|1057.6|1055.2|1057.39|1054.99|1058.23|1055.83|1057.39|1054.99|0
1730253600000|2024-10-30 02:00:00|1057.18|1054.78|1056.33|1053.93|1057.18|1054.78|1056.12|1053.72|0
1730253900000|2024-10-30 02:05:00|1056.54|1054.14|1056.54|1054.14|1056.96|1054.56|1056.12|1053.72|0
1730254200000|2024-10-30 02:10:00|1056.33|1053.93|1055.91|1053.51|1056.54|1054.14|1055.7|1053.3|0
1730254500000|2024-10-30 02:15:00|1056.12|1053.72|1055.91|1053.51|1056.33|1053.93|1055.49|1053.09|0
1730254800000|2024-10-30 02:20:00|1056.12|1053.72|1055.49|1053.09|1056.33|1053.93|1055.27|1052.87|0
1730255100000|2024-10-30 02:25:00|1055.48|1053.08|1054.43|1052.03|1055.48|1053.08|1054.43|1052.03|0
1730255400000|2024-10-30 02:30:00|1054.64|1052.24|1053.8|1051.4|1054.64|1052.24|1053.59|1051.19|0
1730255700000|2024-10-30 02:35:00|1053.69|1051.29|1052.32|1049.92|1053.8|1051.4|1051.27|1048.87|0
1730256000000|2024-10-30 02:40:00|1052.54|1050.14|1052.95|1050.55|1052.96|1050.56|1052.22|1049.82|0
1730256300000|2024-10-30 02:45:00|1053.06|1050.66|1051.9|1049.5|1053.06|1050.66|1051.9|1049.5|0
1730256600000|2024-10-30 02:50:00|1051.69|1049.29|1052.53|1050.13|1052.84|1050.44|1051.69|1049.29|0
1730256900000|2024-10-30 02:55:00|1052.32|1049.92|1051.48|1049.08|1052.74|1050.34|1051.48|1049.08|0
1730257200000|2024-10-30 03:00:00|1051.58|1049.18|1051.69|1049.29|1052.11|1049.71|1050.85|1048.45|0
1730257500000|2024-10-30 03:05:00|1051.9|1049.5|1051.48|1049.08|1051.9|1049.5|1051.48|1049.08|0
1730257800000|2024-10-30 03:10:00|1051.58|1049.18|1051.47|1049.07|1052.11|1049.71|1051.27|1048.87|0
1730258100000|2024-10-30 03:15:00|1051.26|1048.86|1050.21|1047.81|1051.47|1049.07|1050.21|1047.81|0
1730258400000|2024-10-30 03:20:00|1050.31|1047.91|1050.21|1047.81|1050.84|1048.44|1049.79|1047.39|0
1730258700000|2024-10-30 03:25:00|1050.42|1048.02|1048.95|1046.55|1050.84|1048.44|1048.95|1046.55|0
1730259000000|2024-10-30 03:30:00|1048.74|1046.34|1048.53|1046.13|1049.37|1046.97|1048.32|1045.92|0
1730259300000|2024-10-30 03:35:00|1048.32|1045.92|1047.69|1045.29|1048.74|1046.34|1047.69|1045.29|0
1730259600000|2024-10-30 03:40:00|1048.11|1045.71|1048.1|1045.7|1048.74|1046.34|1047.68|1045.28|0
1730259900000|2024-10-30 03:45:00|1048.31|1045.91|1048.52|1046.12|1048.52|1046.12|1047.68|1045.28|0
1730260200000|2024-10-30 03:50:00|1048.31|1045.91|1048.1|1045.7|1048.94|1046.54|1047.89|1045.49|0
1730260500000|2024-10-30 03:55:00|1047.89|1045.49|1048.52|1046.12|1048.73|1046.33|1047.89|1045.49|0
1730260800000|2024-10-30 04:00:00|1048.41|1046.01|1046.84|1044.44|1048.41|1046.01|1046.63|1044.23|0
1730261100000|2024-10-30 04:05:00|1046.42|1044.02|1047.47|1045.07|1047.47|1045.07|1046.42|1044.02|0
1730261400000|2024-10-30 04:10:00|1047.68|1045.28|1047.68|1045.28|1048.31|1045.91|1047.68|1045.28|0
1730261700000|2024-10-30 04:15:00|1047.57|1045.17|1046.73|1044.33|1047.68|1045.28|1046.73|1044.33|0
1730262000000|2024-10-30 04:20:00|1046.83|1044.43|1045.99|1043.59|1047.04|1044.64|1045.99|1043.59|0
1730262300000|2024-10-30 04:25:00|1046.09|1043.69|1045.99|1043.59|1046.41|1044.01|1045.57|1043.17|0
1730262600000|2024-10-30 04:30:00|1045.78|1043.38|1047.04|1044.64|1047.04|1044.64|1045.78|1043.38|0
1730262900000|2024-10-30 04:35:00|1047.25|1044.85|1046.2|1043.8|1047.25|1044.85|1045.99|1043.59|0
1730263200000|2024-10-30 04:40:00|1046.09|1043.69|1046.41|1044.01|1046.62|1044.22|1045.99|1043.59|0
1730263500000|2024-10-30 04:45:00|1046.62|1044.22|1045.78|1043.38|1046.83|1044.43|1045.57|1043.17|0
1730263800000|2024-10-30 04:50:00|1045.57|1043.17|1045.36|1042.96|1045.57|1043.17|1044.94|1042.54|0
1730264100000|2024-10-30 04:55:00|1045.15|1042.75|1044.93|1042.53|1045.57|1043.17|1044.93|1042.53|0
1730264400000|2024-10-30 05:00:00|1044.83|1042.43|1044.09|1041.69|1045.35|1042.95|1044.09|1041.69|0
1730264700000|2024-10-30 05:05:00|1044.3|1041.9|1045.35|1042.95|1045.56|1043.16|1044.3|1041.9|0
1730265000000|2024-10-30 05:10:00|1045.56|1043.16|1045.45|1043.05|1045.98|1043.58|1045.14|1042.74|0
1730265300000|2024-10-30 05:15:00|1045.35|1042.95|1045.98|1043.58|1046.19|1043.79|1045.14|1042.74|0
1730265600000|2024-10-30 05:20:00|1046.08|1043.68|1046.4|1044|1046.61|1044.21|1045.98|1043.58|0
1730265900000|2024-10-30 05:25:00|1046.61|1044.21|1045.98|1043.58|1046.61|1044.21|1045.77|1043.37|0
1730266200000|2024-10-30 05:30:00|1045.77|1043.37|1046.19|1043.79|1046.4|1044|1045.35|1042.95|0
1730266500000|2024-10-30 05:35:00|1045.98|1043.58|1045.34|1042.94|1046.19|1043.79|1045.34|1042.94|0
1730266800000|2024-10-30 05:40:00|1045.55|1043.15|1045.76|1043.36|1045.97|1043.57|1045.34|1042.94|0
1730267100000|2024-10-30 05:45:00|1045.55|1043.15|1043.45|1041.05|1045.55|1043.15|1043.45|1041.05|0
1730267400000|2024-10-30 05:50:00|1043.24|1040.84|1043.45|1041.05|1043.87|1041.47|1042.82|1040.42|0
1730267700000|2024-10-30 05:55:00|1043.66|1041.26|1043.87|1041.47|1044.29|1041.89|1043.45|1041.05|0
1730268000000|2024-10-30 06:00:00|1043.66|1041.26|1044.29|1041.89|1044.29|1041.89|1043.03|1040.63|0
1730268300000|2024-10-30 06:05:00|1044.08|1041.68|1045.02|1042.62|1046.28|1043.88|1044.08|1041.68|0
1730268600000|2024-10-30 06:10:00|1045.23|1042.83|1046.81|1044.41|1047.44|1045.04|1045.23|1042.83|0
1730268900000|2024-10-30 06:15:00|1047.02|1044.62|1048.06|1045.66|1048.07|1045.67|1047.02|1044.62|0
1730269200000|2024-10-30 06:20:00|1048.27|1045.87|1048.27|1045.87|1048.48|1046.08|1047.64|1045.24|0
1730269500000|2024-10-30 06:25:00|1048.16|1045.76|1049|1046.6|1049|1046.6|1048.06|1045.66|0
1730269800000|2024-10-30 06:30:00|1048.9|1046.5|1048.69|1046.29|1049.32|1046.92|1048.48|1046.08|0
1730270100000|2024-10-30 06:35:00|1048.9|1046.5|1049.32|1046.92|1049.32|1046.92|1048.69|1046.29|0
1730270400000|2024-10-30 06:40:00|1049.11|1046.71|1049.11|1046.71|1049.32|1046.92|1048.69|1046.29|0
1730270700000|2024-10-30 06:45:00|1049.32|1046.92|1050.37|1047.97|1050.37|1047.97|1049.11|1046.71|0
1730271000000|2024-10-30 06:50:00|1050.68|1048.28|1049.95|1047.55|1050.79|1048.39|1049.84|1047.44|0
1730271300000|2024-10-30 06:55:00|1049.74|1047.34|1050.58|1048.18|1050.58|1048.18|1049.74|1047.34|0
1730271600000|2024-10-30 07:00:00|1050.79|1048.39|1050.15|1047.75|1051.21|1048.81|1049.31|1046.91|0
1730271900000|2024-10-30 07:05:00|1050.36|1047.96|1050.15|1047.75|1050.99|1048.59|1049.94|1047.54|0
1730272200000|2024-10-30 07:10:00|1050.36|1047.96|1049.94|1047.54|1050.36|1047.96|1049.1|1046.7|0
1730272500000|2024-10-30 07:15:00|1050.15|1047.75|1050.99|1048.59|1051.62|1049.22|1049.94|1047.54|0
1730272800000|2024-10-30 07:20:00|1050.78|1048.38|1049.73|1047.33|1051.41|1049.01|1049.52|1047.12|0
1730273100000|2024-10-30 07:25:00|1049.52|1047.12|1050.15|1047.75|1050.78|1048.38|1049.31|1046.91|0
1730273400000|2024-10-30 07:30:00|1050.04|1047.64|1050.57|1048.17|1050.57|1048.17|1049.73|1047.33|0
1730273700000|2024-10-30 07:35:00|1050.46|1048.06|1049.73|1047.33|1050.99|1048.59|1049.51|1047.11|0
1730274000000|2024-10-30 07:40:00|1049.51|1047.11|1049.3|1046.9|1049.72|1047.32|1048.88|1046.48|0
1730274300000|2024-10-30 07:45:00|1049.51|1047.11|1049.84|1047.44|1049.95|1047.55|1048.88|1046.48|0
1730274600000|2024-10-30 07:50:00|1049.74|1047.34|1048.9|1046.5|1049.95|1047.55|1048.27|1045.87|0
1730274900000|2024-10-30 07:55:00|1049.21|1046.81|1047.95|1045.55|1049.32|1046.92|1047.85|1045.45|0
1730275200000|2024-10-30 08:00:00|1048.48|1046.08|1051|1048.6|1051|1048.6|1048.06|1045.66|0
1730275500000|2024-10-30 08:05:00|1051.21|1048.81|1047|1044.6|1051.63|1049.23|1047|1044.6|0
1730275800000|2024-10-30 08:10:00|1046.89|1044.49|1048.47|1046.07|1049.1|1046.7|1045.53|1043.13|0
1730276100000|2024-10-30 08:15:00|1048.68|1046.28|1049.1|1046.7|1050.16|1047.76|1048.47|1046.07|0
1730276400000|2024-10-30 08:20:00|1049.31|1046.91|1051.21|1048.81|1051.42|1049.02|1049.1|1046.7|0
1730276700000|2024-10-30 08:25:00|1051.1|1048.7|1051.62|1049.22|1051.62|1049.22|1049.94|1047.54|0
1730277000000|2024-10-30 08:30:00|1051.52|1049.12|1050.78|1048.38|1051.84|1049.44|1050.15|1047.75|0
1730277300000|2024-10-30 08:35:00|1050.99|1048.59|1049.94|1047.54|1051.62|1049.22|1049.83|1047.43|0
1730277600000|2024-10-30 08:40:00|1049.73|1047.33|1047.84|1045.44|1049.94|1047.54|1047.42|1045.02|0
1730277900000|2024-10-30 08:45:00|1048.47|1046.07|1047.62|1045.22|1048.47|1046.07|1046.15|1043.75|0
1730278200000|2024-10-30 08:50:00|1048.04|1045.64|1048.25|1045.85|1049.31|1046.91|1047.72|1045.32|0
1730278500000|2024-10-30 08:55:00|1047.72|1045.32|1046.99|1044.59|1048.04|1045.64|1046.57|1044.17|0
1730278800000|2024-10-30 09:00:00|1047.2|1044.8|1045.73|1043.33|1047.62|1045.22|1045.1|1042.7|0
1730279100000|2024-10-30 09:05:00|1045.94|1043.54|1047.41|1045.01|1048.04|1045.64|1045.31|1042.91|0
1730279400000|2024-10-30 09:10:00|1047.2|1044.8|1049.3|1046.9|1049.3|1046.9|1046.78|1044.38|0
1730279700000|2024-10-30 09:15:00|1049.09|1046.69|1048.88|1046.48|1049.72|1047.32|1048.25|1045.85|0
1730280000000|2024-10-30 09:20:00|1048.67|1046.27|1050.14|1047.74|1050.14|1047.74|1048.25|1045.85|0
1730280300000|2024-10-30 09:25:00|1050.35|1047.95|1050.56|1048.16|1050.56|1048.16|1049.09|1046.69|0
1730280600000|2024-10-30 09:30:00|1050.77|1048.37|1050.56|1048.16|1050.77|1048.37|1049.93|1047.53|0
1730280900000|2024-10-30 09:35:00|1050.35|1047.95|1049.92|1047.52|1050.77|1048.37|1049.71|1047.31|0
1730281200000|2024-10-30 09:40:00|1049.5|1047.1|1048.66|1046.26|1049.71|1047.31|1048.24|1045.84|0
1730281500000|2024-10-30 09:45:00|1048.13|1045.73|1048.66|1046.26|1048.87|1046.47|1047.4|1045|0
1730281800000|2024-10-30 09:50:00|1048.87|1046.47|1049.08|1046.68|1049.5|1047.1|1048.66|1046.26|0
1730282100000|2024-10-30 09:55:00|1049.29|1046.89|1048.76|1046.36|1049.71|1047.31|1048.45|1046.05|0
1730282400000|2024-10-30 10:00:00|1048.66|1046.26|1049.71|1047.31|1049.71|1047.31|1048.45|1046.05|0
1730282700000|2024-10-30 10:05:00|1049.5|1047.1|1047.39|1044.99|1049.71|1047.31|1047.18|1044.78|0
1730283000000|2024-10-30 10:10:00|1047.18|1044.78|1048.54|1046.14|1048.86|1046.46|1046.76|1044.36|0
1730283300000|2024-10-30 10:15:00|1048.44|1046.04|1049.07|1046.67|1049.49|1047.09|1047.81|1045.41|0
1730283600000|2024-10-30 10:20:00|1049.28|1046.88|1049.17|1046.77|1050.12|1047.72|1048.86|1046.46|0
1730283900000|2024-10-30 10:25:00|1049.07|1046.67|1050.75|1048.35|1050.75|1048.35|1048.86|1046.46|0
1730284200000|2024-10-30 10:30:00|1050.54|1048.14|1046.55|1044.15|1050.54|1048.14|1045.29|1042.89|0
1730284500000|2024-10-30 10:35:00|1046.76|1044.36|1047.68|1045.28|1047.89|1045.49|1046.12|1043.72|0
1730284800000|2024-10-30 10:40:00|1047.47|1045.07|1047.47|1045.07|1048.1|1045.7|1047.05|1044.65|0
1730285100000|2024-10-30 10:45:00|1047.68|1045.28|1043.69|1041.29|1047.68|1045.28|1041.7|1039.3|0
1730285400000|2024-10-30 10:50:00|1042.85|1040.45|1042.85|1040.45|1043.06|1040.66|1041.8|1039.4|0
1730285700000|2024-10-30 10:55:00|1043.48|1041.08|1042.43|1040.03|1043.48|1041.08|1042.43|1040.03|0
1730286000000|2024-10-30 11:00:00|1042.85|1040.45|1042.22|1039.82|1043.16|1040.76|1041.8|1039.4|0
1730286300000|2024-10-30 11:05:00|1042.11|1039.71|1043.69|1041.29|1043.9|1041.5|1042.01|1039.61|0
1730286600000|2024-10-30 11:10:00|1043.9|1041.5|1046|1043.6|1046.21|1043.81|1043.69|1041.29|0
1730286900000|2024-10-30 11:15:00|1045.99|1043.59|1046.83|1044.43|1047.04|1044.64|1045.15|1042.75|0
1730287200000|2024-10-30 11:20:00|1046.62|1044.22|1045.57|1043.17|1046.62|1044.22|1045.57|1043.17|0
1730287500000|2024-10-30 11:25:00|1045.78|1043.38|1044.31|1041.91|1045.99|1043.59|1043.47|1041.07|0
1730287800000|2024-10-30 11:30:00|1044.52|1042.12|1044.73|1042.33|1045.15|1042.75|1044.1|1041.7|0
1730288100000|2024-10-30 11:35:00|1044.52|1042.12|1045.15|1042.75|1045.57|1043.17|1044.31|1041.91|0
1730288400000|2024-10-30 11:40:00|1044.94|1042.54|1045.15|1042.75|1045.57|1043.17|1044.73|1042.33|0
1730288700000|2024-10-30 11:45:00|1044.94|1042.54|1041.16|1038.76|1045.15|1042.75|1041.16|1038.76|0
1730289000000|2024-10-30 11:50:00|1040.95|1038.55|1040.32|1037.92|1040.95|1038.55|1039.27|1036.87|0
1730289300000|2024-10-30 11:55:00|1040.53|1038.13|1040.53|1038.13|1041.16|1038.76|1039.79|1037.39|0
1730289600000|2024-10-30 12:00:00|1041.16|1038.76|1040.11|1037.71|1041.58|1039.18|1039.9|1037.5|0
1730289900000|2024-10-30 12:05:00|1039.9|1037.5|1039.69|1037.29|1040.11|1037.71|1039.06|1036.66|0
1730290200000|2024-10-30 12:10:00|1039.48|1037.08|1040.94|1038.54|1041.36|1038.96|1039.48|1037.08|0
1730290500000|2024-10-30 12:15:00|1041.88|1039.48|1039.89|1037.49|1042.41|1040.01|1039.47|1037.07|0
1730290800000|2024-10-30 12:20:00|1039.68|1037.28|1039.47|1037.07|1040.52|1038.12|1038.43|1036.03|0
1730291100000|2024-10-30 12:25:00|1039.68|1037.28|1039.57|1037.17|1040.1|1037.7|1038.42|1036.02|0
1730291400000|2024-10-30 12:30:00|1039.36|1036.96|1039.48|1037.08|1040.32|1037.92|1037.4|1035|0
1730291700000|2024-10-30 12:35:00|1039.69|1037.29|1041.15|1038.75|1042.62|1040.22|1039.48|1037.08|0
1730292000000|2024-10-30 12:40:00|1041.04|1038.64|1039.68|1037.28|1042.62|1040.22|1039.47|1037.07|0
1730292300000|2024-10-30 12:45:00|1039.78|1037.38|1038.84|1036.44|1040.52|1038.12|1038.84|1036.44|0
1730292600000|2024-10-30 12:50:00|1039.05|1036.65|1037.17|1034.77|1040.31|1037.91|1036.96|1034.56|0
1730292900000|2024-10-30 12:55:00|1037.27|1034.87|1038|1035.6|1038.84|1036.44|1036.54|1034.14|0
1730293200000|2024-10-30 13:00:00|1037.58|1035.18|1033.82|1031.42|1037.79|1035.39|1033.61|1031.21|0
1730293500000|2024-10-30 13:05:00|1033.61|1031.21|1033.5|1031.1|1034.86|1032.46|1032.46|1030.06|0
1730293800000|2024-10-30 13:10:00|1033.71|1031.31|1036.22|1033.82|1036.64|1034.24|1033.71|1031.31|0
1730294100000|2024-10-30 13:15:00|1036.43|1034.03|1034.13|1031.73|1036.43|1034.03|1033.92|1031.52|0
1730294400000|2024-10-30 13:20:00|1033.92|1031.52|1033.92|1031.52|1034.34|1031.94|1032.87|1030.47|0
1730294700000|2024-10-30 13:25:00|1033.29|1030.89|1036.01|1033.61|1036.43|1034.03|1033.29|1030.89|0
1730295000000|2024-10-30 13:30:00|1035.8|1033.4|1033.08|1030.68|1038.31|1035.91|1032.04|1029.64|0
1730295300000|2024-10-30 13:35:00|1033.29|1030.89|1028.9|1026.5|1034.13|1031.73|1028.9|1026.5|0
1730295600000|2024-10-30 13:40:00|1028.69|1026.29|1023.26|1020.86|1028.69|1026.29|1018.89|1016.49|0
1730295900000|2024-10-30 13:45:00|1022.84|1020.44|1028.9|1026.5|1030.36|1027.96|1020.34|1017.94|0
1730296200000|2024-10-30 13:50:00|1029.31|1026.91|1036.42|1034.02|1036.42|1034.02|1029.1|1026.7|0
1730296500000|2024-10-30 13:55:00|1036.63|1034.23|1040.4|1038|1040.61|1038.21|1036.63|1034.23|0
1730296800000|2024-10-30 14:00:00|1040.19|1037.79|1044.4|1042|1044.82|1042.42|1039.56|1037.16|0
1730297100000|2024-10-30 14:05:00|1044.19|1041.79|1045.44|1043.04|1046.49|1044.09|1041.88|1039.48|0
1730297400000|2024-10-30 14:10:00|1045.86|1043.46|1045.65|1043.25|1046.91|1044.51|1043.34|1040.94|0
1730297700000|2024-10-30 14:15:00|1045.86|1043.46|1048.17|1045.77|1049.01|1046.61|1045.65|1043.25|0
1730298000000|2024-10-30 14:20:00|1048.38|1045.98|1046.37|1043.97|1048.98|1046.58|1045.23|1042.83|0
1730298300000|2024-10-30 14:25:00|1046.16|1043.76|1047.63|1045.23|1049.1|1046.7|1045.32|1042.92|0
1730298600000|2024-10-30 14:30:00|1047.73|1045.33|1048.46|1046.06|1048.88|1046.48|1046.36|1043.96|0
1730298900000|2024-10-30 14:35:00|1048.25|1045.85|1048.25|1045.85|1049.3|1046.9|1046.36|1043.96|0
1730299200000|2024-10-30 14:40:00|1048.46|1046.06|1047.62|1045.22|1049.51|1047.11|1046.15|1043.75|0
1730299500000|2024-10-30 14:45:00|1047.41|1045.01|1046.87|1044.47|1048.46|1046.06|1046.24|1043.84|0
1730299800000|2024-10-30 14:50:00|1047.08|1044.68|1042.04|1039.64|1047.29|1044.89|1041.63|1039.23|0
1730300100000|2024-10-30 14:55:00|1042.25|1039.85|1045.4|1043|1047.5|1045.1|1042.04|1039.64|0
1730300400000|2024-10-30 15:00:00|1045.19|1042.79|1046.03|1043.63|1046.24|1043.84|1044.35|1041.95|0
1730300700000|2024-10-30 15:05:00|1045.82|1043.42|1043.72|1041.32|1045.82|1043.42|1042.46|1040.06|0
1730301000000|2024-10-30 15:10:00|1043.51|1041.11|1039.52|1037.12|1043.51|1041.11|1039.52|1037.12|0
1730301300000|2024-10-30 15:15:00|1040.15|1037.75|1042.25|1039.85|1042.98|1040.58|1038.69|1036.29|0
1730301600000|2024-10-30 15:20:00|1042.88|1040.48|1043.61|1041.21|1043.82|1041.42|1040.89|1038.49|0
1730301900000|2024-10-30 15:25:00|1043.4|1041|1049.49|1047.09|1049.7|1047.3|1042.77|1040.37|0
1730302200000|2024-10-30 15:30:00|1049.07|1046.67|1046.97|1044.57|1050.12|1047.72|1046.76|1044.36|0
1730302500000|2024-10-30 15:35:00|1046.55|1044.15|1049.27|1046.87|1049.27|1046.87|1046.13|1043.73|0
1730302800000|2024-10-30 15:40:00|1049.48|1047.08|1051.79|1049.39|1052.43|1050.03|1049.48|1047.08|0
1730303100000|2024-10-30 15:45:00|1052|1049.6|1051.58|1049.18|1052.11|1049.71|1050.53|1048.13|0
1730303400000|2024-10-30 15:50:00|1051.37|1048.97|1052.63|1050.23|1053.26|1050.86|1050.74|1048.34|0
1730303700000|2024-10-30 15:55:00|1052.84|1050.44|1051.13|1048.73|1053.05|1050.65|1050.71|1048.31|0
1730304000000|2024-10-30 16:00:00|1050.92|1048.52|1050.11|1047.71|1051.76|1049.36|1049.06|1046.66|0
1730304300000|2024-10-30 16:05:00|1050.21|1047.81|1049.32|1046.92|1052.26|1049.86|1049.11|1046.71|0
1730304600000|2024-10-30 16:10:00|1049.11|1046.71|1048.27|1045.87|1050.16|1047.76|1047.85|1045.45|0
1730304900000|2024-10-30 16:15:00|1048.48|1046.08|1046.38|1043.98|1049.32|1046.92|1045.75|1043.35|0
1730305200000|2024-10-30 16:20:00|1046.17|1043.77|1046.59|1044.19|1047.53|1045.13|1045.75|1043.35|0
1730305500000|2024-10-30 16:25:00|1046.17|1043.77|1046.38|1043.98|1047.01|1044.61|1045.75|1043.35|0
1730305800000|2024-10-30 16:30:00|1046.27|1043.87|1047|1044.6|1047|1044.6|1043.86|1041.46|0
1730306100000|2024-10-30 16:35:00|1046.79|1044.39|1046.58|1044.18|1047.21|1044.81|1044.7|1042.3|0
1730306400000|2024-10-30 16:40:00|1046.37|1043.97|1045.11|1042.71|1047.21|1044.81|1044.07|1041.67|0
1730306700000|2024-10-30 16:45:00|1045.32|1042.92|1045.32|1042.92|1046.37|1043.97|1044.27|1041.87|0
1730307000000|2024-10-30 16:50:00|1045.53|1043.13|1043.85|1041.45|1045.95|1043.55|1043.43|1041.03|0
1730307300000|2024-10-30 16:55:00|1043.64|1041.24|1041.96|1039.56|1044.27|1041.87|1041.96|1039.56|0
1730307600000|2024-10-30 17:00:00|1042.17|1039.77|1043.43|1041.03|1044.06|1041.66|1040.92|1038.52|0
1730307900000|2024-10-30 17:05:00|1043.53|1041.13|1041.75|1039.35|1044.06|1041.66|1041.75|1039.35|0
1730308200000|2024-10-30 17:10:00|1041.54|1039.14|1042.8|1040.4|1043.43|1041.03|1041.33|1038.93|0
1730308500000|2024-10-30 17:15:00|1042.48|1040.08|1042.8|1040.4|1043.43|1041.03|1042.17|1039.77|0
1730308800000|2024-10-30 17:20:00|1043.01|1040.61|1041.96|1039.56|1044.47|1042.07|1041.75|1039.35|0
1730309100000|2024-10-30 17:25:00|1042.38|1039.98|1038.19|1035.79|1042.59|1040.19|1037.77|1035.37|0
1730309400000|2024-10-30 17:30:00|1037.98|1035.58|1033.58|1031.18|1038.39|1035.99|1032.74|1030.34|0
1730309700000|2024-10-30 17:35:00|1033.37|1030.97|1030.03|1027.63|1034.63|1032.23|1030.03|1027.63|0
1730310000000|2024-10-30 17:40:00|1029.82|1027.42|1034.37|1031.97|1035.83|1033.43|1027.52|1025.12|0
1730310300000|2024-10-30 17:45:00|1033.95|1031.55|1034.17|1031.77|1036.66|1034.26|1032.91|1030.51|0
1730310600000|2024-10-30 17:50:00|1034.79|1032.39|1032.07|1029.67|1035.63|1033.23|1029.57|1027.17|0
1730310900000|2024-10-30 17:55:00|1031.87|1029.47|1029.98|1027.58|1032.07|1029.67|1029.98|1027.58|0
1730311200000|2024-10-30 18:00:00|1030.82|1028.42|1033.64|1031.24|1034.16|1031.76|1030.4|1028|0
1730311500000|2024-10-30 18:05:00|1033.54|1031.14|1038.35|1035.95|1039.61|1037.21|1032.7|1030.3|0
1730311800000|2024-10-30 18:10:00|1038.56|1036.16|1038.08|1035.68|1039.81|1037.41|1037.93|1035.53|0
1730312100000|2024-10-30 18:15:00|1038.29|1035.89|1035.26|1032.86|1038.29|1035.89|1035.05|1032.65|0
1730312400000|2024-10-30 18:20:00|1035.89|1033.49|1037.35|1034.95|1038.61|1036.21|1035.89|1033.49|0
1730312700000|2024-10-30 18:25:00|1037.14|1034.74|1034.21|1031.81|1037.14|1034.74|1034.21|1031.81|0
1730313000000|2024-10-30 18:30:00|1033.79|1031.39|1034.42|1032.02|1036.09|1033.69|1033.79|1031.39|0
1730313300000|2024-10-30 18:35:00|1034.63|1032.23|1034.63|1032.23|1036.72|1034.32|1034.42|1032.02|0
1730313600000|2024-10-30 18:40:00|1034.52|1032.12|1034.83|1032.43|1036.3|1033.9|1034.1|1031.7|0
1730313900000|2024-10-30 18:45:00|1035.04|1032.64|1035.67|1033.27|1036.09|1033.69|1034.83|1032.43|0
1730314200000|2024-10-30 18:50:00|1035.46|1033.06|1035.46|1033.06|1036.51|1034.11|1034.83|1032.43|0
1730314500000|2024-10-30 18:55:00|1035.25|1032.85|1035.04|1032.64|1036.51|1034.11|1034.41|1032.01|0
1730314800000|2024-10-30 19:00:00|1034.62|1032.22|1030.54|1028.14|1034.62|1032.22|1028.35|1025.95|0
1730315100000|2024-10-30 19:05:00|1030.75|1028.35|1031.58|1029.18|1032.42|1030.02|1026.78|1024.38|0
1730315400000|2024-10-30 19:10:00|1031.79|1029.39|1033.46|1031.06|1034.09|1031.69|1031.17|1028.77|0
1730315700000|2024-10-30 19:15:00|1033.25|1030.85|1030.12|1027.72|1033.25|1030.85|1028.24|1025.84|0
1730316000000|2024-10-30 19:20:00|1030.75|1028.35|1030.53|1028.13|1031.58|1029.18|1029.28|1026.88|0
1730316300000|2024-10-30 19:25:00|1030.33|1027.93|1030.12|1027.72|1031.58|1029.18|1029.28|1026.88|0
1730316600000|2024-10-30 19:30:00|1030.74|1028.34|1029.07|1026.67|1031.37|1028.97|1029.07|1026.67|0
1730316900000|2024-10-30 19:35:00|1029.28|1026.88|1029.18|1026.78|1030.11|1027.71|1025.31|1022.91|0
1730317200000|2024-10-30 19:40:00|1029.38|1026.98|1027.71|1025.31|1030.85|1028.45|1027.71|1025.31|0
1730317500000|2024-10-30 19:45:00|1028.13|1025.73|1028.55|1026.15|1029.17|1026.77|1026.46|1024.06|0
1730317800000|2024-10-30 19:50:00|1028.34|1025.94|1025.62|1023.22|1029.8|1027.4|1025.41|1023.01|0
1730318100000|2024-10-30 19:55:00|1025|1022.6|1024.16|1021.76|1025.2|1022.8|1019.99|1017.59|0
1730318400000|2024-10-30 20:00:00|1025.62|1023.22|1029.01|1026.61|1030.42|1028.02|1015.83|1013.43|0
1730318700000|2024-10-30 20:05:00|1029.22|1026.82|1023.38|1020.98|1029.22|1026.82|1019.31|1016.91|0
1730319000000|2024-10-30 20:10:00|1023.79|1021.39|1018.17|1015.77|1024.84|1022.44|1015.05|1012.65|0
1730319300000|2024-10-30 20:15:00|1018.57|1015.97|1018.47|1015.87|1019.93|1017.33|1018.06|1015.46|0
1730319600000|2024-10-30 20:20:00|1018.27|1015.67|1017.43|1014.83|1019.31|1016.71|1016.6|1014|0
1730319900000|2024-10-30 20:25:00|1017.64|1015.04|1023.68|1021.08|1023.68|1021.08|1017.64|1015.04|0
1730320200000|2024-10-30 20:30:00|1023.89|1021.29|1022.85|1020.25|1025.14|1022.54|1021.9|1019.3|0
1730320500000|2024-10-30 20:35:00|1022.95|1020.35|1021.18|1018.58|1023.05|1020.45|1020.34|1017.74|0
1730320800000|2024-10-30 20:40:00|1021.38|1018.78|1019.82|1017.22|1021.38|1018.78|1018.68|1016.08|0
1730321100000|2024-10-30 20:45:00|1020.76|1018.16|1021.17|1018.57|1021.59|1018.99|1020.34|1017.74|0
1730321400000|2024-10-30 20:50:00|1020.96|1018.36|1019.3|1016.7|1021.17|1018.57|1018.98|1016.38|0
1730321700000|2024-10-30 20:55:00|1019.51|1016.91|1018.98|1016.38|1019.71|1017.11|1018.35|1015.75|0
1730322000000|2024-10-30 21:00:00|1018.93|1016.33|1019.38|1016.78|1019.56|1016.96|1018.93|1016.33|0
1730322300000|2024-10-30 21:05:00|1019.59|1016.99|1018.58|1015.98|1019.74|1017.14|1018.4|1015.8|0
1730322600000|2024-10-30 21:10:00|1018.68|1016.08|1018.77|1016.17|1018.98|1016.38|1018.18|1015.58|0
1730322900000|2024-10-30 21:15:00|1018.61|1016.01|1018.46|1015.86|1018.88|1016.28|1018.3|1015.7|0
1730323200000|2024-10-30 21:20:00|1018.42|1015.82|1019.22|1016.62|1019.22|1016.62|1018.42|1015.82|0
1730323500000|2024-10-30 21:25:00|1019.41|1016.81|1018.55|1015.95|1019.41|1016.81|1018.33|1015.73|0
1730323800000|2024-10-30 21:30:00|1018.03|1015.43|1016.53|1013.93|1018.03|1015.43|1016.35|1013.75|0
1730324100000|2024-10-30 21:35:00|1016.35|1013.75|1016.46|1013.86|1016.49|1013.89|1015.89|1013.29|0
1730324400000|2024-10-30 21:40:00|1016.49|1013.89|1016.46|1013.86|1016.77|1014.17|1016.01|1013.41|0
1730324700000|2024-10-30 21:45:00|1016.55|1013.95|1015.7|1013.1|1016.55|1013.95|1015.43|1012.83|0
1730325000000|2024-10-30 21:50:00|1015.67|1013.07|1016.37|1013.77|1016.67|1014.07|1015.43|1012.83|0
1730325300000|2024-10-30 21:55:00|1016.22|1013.62|1014.51|1011.91|1016.55|1013.95|1014.51|1011.91|0
1730325600000|2024-10-30 22:00:00|1014.8|1012.2|1010.43|1007.83|1017.61|1015.01|1008.46|1005.86|0
1730325900000|2024-10-30 22:05:00|1010.54|1007.94|1010.12|1007.52|1012.83|1010.23|1009.39|1006.79|0
1730326200000|2024-10-30 22:10:00|1009.92|1007.32|1009.08|1006.48|1010.12|1007.52|1008.46|1005.86|0
1730326500000|2024-10-30 22:15:00|1009.29|1006.69|1009.91|1007.31|1010.84|1008.24|1008.67|1006.07|0
1730326800000|2024-10-30 22:20:00|1009.71|1007.11|1008.46|1005.86|1010.12|1007.52|1008.35|1005.75|0
1730327100000|2024-10-30 22:25:00|1008.67|1006.07|1011.16|1008.56|1011.37|1008.77|1008.46|1005.86|0
1730327400000|2024-10-30 22:30:00|1011.57|1008.97|1010.53|1007.93|1011.78|1009.18|1009.91|1007.31|0
1730327700000|2024-10-30 22:35:00|1011.16|1008.56|1011.36|1008.76|1012.19|1009.59|1010.74|1008.14|0
1730328000000|2024-10-30 22:40:00|1011.25|1008.65|1012.4|1009.8|1013.44|1010.84|1010.53|1007.93|0
1730328300000|2024-10-30 22:45:00|1012.61|1010.01|1010.11|1007.51|1012.61|1010.01|1009.49|1006.89|0
1730328600000|2024-10-30 22:50:00|1010.32|1007.72|1009.9|1007.3|1010.74|1008.14|1009.28|1006.68|0
1730328900000|2024-10-30 22:55:00|1010.11|1007.51|1010.11|1007.51|1010.32|1007.72|1009.28|1006.68|0
1730329200000|2024-10-30 23:00:00|1010.32|1007.72|1010.73|1008.13|1010.73|1008.13|1009.07|1006.47|0
1730329500000|2024-10-30 23:05:00|1010.52|1007.92|1010.83|1008.23|1011.56|1008.96|1010.32|1007.72|0
1730329800000|2024-10-30 23:10:00|1010.94|1008.34|1010.52|1007.92|1011.56|1008.96|1009.69|1007.09|0
1730330100000|2024-10-30 23:15:00|1010.31|1007.71|1010.1|1007.5|1011.35|1008.75|1010.1|1007.5|0
1730330400000|2024-10-30 23:20:00|1009.9|1007.3|1009.27|1006.67|1009.9|1007.3|1008.86|1006.26|0
1730330700000|2024-10-30 23:25:00|1009.16|1006.56|1009.48|1006.88|1010.31|1007.71|1009.06|1006.46|0
1730331000000|2024-10-30 23:30:00|1009.69|1007.09|1008.44|1005.84|1009.89|1007.29|1008.44|1005.84|0
1730331300000|2024-10-30 23:35:00|1008.85|1006.25|1010.1|1007.5|1010.52|1007.92|1008.85|1006.25|0
1730331600000|2024-10-30 23:40:00|1009.89|1007.29|1009.06|1006.46|1009.89|1007.29|1008.44|1005.84|0
1730331900000|2024-10-30 23:45:00|1009.27|1006.67|1008.74|1006.14|1009.47|1006.87|1008.02|1005.42|0
1730332200000|2024-10-30 23:50:00|1008.64|1006.04|1008.23|1005.63|1008.85|1006.25|1008.23|1005.63|0
1730332500000|2024-10-30 23:55:00|1007.4|1004.8|1007.6|1005|1008.23|1005.63|1007.4|1004.8|0
1730332800000|2024-10-31 00:00:00|1007.39|1004.79|1005.32|1002.72|1007.6|1005|1004.7|1002.1|0
1730333100000|2024-10-31 00:05:00|1005.53|1002.93|1006.35|1003.75|1006.35|1003.75|1004.17|1001.57|0
1730333400000|2024-10-31 00:10:00|1006.25|1003.65|1008.43|1005.83|1009.47|1006.87|1006.15|1003.55|0
1730333700000|2024-10-31 00:15:00|1008.64|1006.04|1008.01|1005.41|1008.74|1006.14|1007.8|1005.2|0
1730334000000|2024-10-31 00:20:00|1008.11|1005.51|1008.63|1006.03|1008.73|1006.13|1007.39|1004.79|0
1730334300000|2024-10-31 00:25:00|1008.73|1006.13|1007.8|1005.2|1008.73|1006.13|1007.8|1005.2|0
1730334600000|2024-10-31 00:30:00|1007.7|1005.3|1007.91|1005.51|1008.12|1005.72|1007.49|1005.09|0
1730334900000|2024-10-31 00:35:00|1007.7|1005.3|1007.7|1005.3|1007.91|1005.51|1006.66|1004.26|0
1730335200000|2024-10-31 00:40:00|1007.8|1005.4|1008.53|1006.13|1008.53|1006.13|1007.08|1004.68|0
1730335500000|2024-10-31 00:45:00|1008.42|1006.02|1008.73|1006.33|1008.94|1006.54|1008.11|1005.71|0
1730335800000|2024-10-31 00:50:00|1008.63|1006.23|1008.11|1005.71|1009.04|1006.64|1008.11|1005.71|0
1730336100000|2024-10-31 00:55:00|1008.21|1005.81|1007.49|1005.09|1008.21|1005.81|1007.07|1004.67|0
1730336400000|2024-10-31 01:00:00|1007.59|1005.19|1009.15|1006.75|1009.98|1007.58|1007.59|1005.19|0
1730336700000|2024-10-31 01:05:00|1009.35|1006.95|1010.39|1007.99|1010.39|1007.99|1009.14|1006.74|0
1730337000000|2024-10-31 01:10:00|1010.18|1007.78|1011.53|1009.13|1011.84|1009.44|1010.18|1007.78|0
1730337300000|2024-10-31 01:15:00|1011.64|1009.24|1011.84|1009.44|1012.47|1010.07|1011.43|1009.03|0
1730337600000|2024-10-31 01:20:00|1012.05|1009.65|1012.26|1009.86|1012.67|1010.27|1012.05|1009.65|0
1730337900000|2024-10-31 01:25:00|1012.05|1009.65|1011.63|1009.23|1012.26|1009.86|1011.42|1009.02|0
1730338200000|2024-10-31 01:30:00|1011.84|1009.44|1011.01|1008.61|1011.84|1009.44|1010.8|1008.4|0
1730338500000|2024-10-31 01:35:00|1011.21|1008.81|1011.21|1008.81|1011.63|1009.23|1010.38|1007.98|0
1730338800000|2024-10-31 01:40:00|1011.01|1008.61|1011.63|1009.23|1011.84|1009.44|1010.8|1008.4|0
1730339100000|2024-10-31 01:45:00|1011.52|1009.12|1010.17|1007.77|1011.83|1009.43|1010.17|1007.77|0
1730339400000|2024-10-31 01:50:00|1010.06|1007.66|1009.55|1007.15|1010.17|1007.77|1008.72|1006.32|0
1730339700000|2024-10-31 01:55:00|1009.34|1006.94|1008.3|1005.9|1009.34|1006.94|1007.88|1005.48|0
1730340000000|2024-10-31 02:00:00|1008.09|1005.69|1008.51|1006.11|1009.13|1006.73|1007.68|1005.28|0
1730340300000|2024-10-31 02:05:00|1008.3|1005.9|1007.88|1005.48|1008.6|1006.2|1007.26|1004.86|0
1730340600000|2024-10-31 02:10:00|1008.09|1005.69|1007.46|1005.06|1008.3|1005.9|1007.26|1004.86|0
1730340900000|2024-10-31 02:15:00|1007.36|1004.96|1007.67|1005.27|1008.09|1005.69|1007.36|1004.96|0
1730341200000|2024-10-31 02:20:00|1007.77|1005.37|1005.8|1003.4|1007.77|1005.37|1004.97|1002.57|0
1730341500000|2024-10-31 02:25:00|1006.22|1003.82|1006.84|1004.44|1007.05|1004.65|1006.22|1003.82|0
1730341800000|2024-10-31 02:30:00|1007.05|1004.65|1007.67|1005.27|1008.08|1005.68|1006.63|1004.23|0
1730342100000|2024-10-31 02:35:00|1007.56|1005.16|1007.87|1005.47|1008.08|1005.68|1007.46|1005.06|0
1730342400000|2024-10-31 02:40:00|1008.08|1005.68|1007.25|1004.85|1008.08|1005.68|1007.04|1004.64|0
1730342700000|2024-10-31 02:45:00|1007.04|1004.64|1006.31|1003.91|1007.25|1004.85|1005.79|1003.39|0
1730343000000|2024-10-31 02:50:00|1006.42|1004.02|1006.42|1004.02|1007.04|1004.64|1006.21|1003.81|0
1730343300000|2024-10-31 02:55:00|1006.21|1003.81|1006.41|1004.01|1006.41|1004.01|1005.59|1003.19|0
1730343600000|2024-10-31 03:00:00|1006.83|1004.43|1007.04|1004.64|1007.24|1004.84|1006.41|1004.01|0
1730343900000|2024-10-31 03:05:00|1006.83|1004.43|1006.76|1004.36|1007.27|1004.87|1005.31|1002.91|0
1730344200000|2024-10-31 03:10:00|1006.97|1004.57|1006.55|1004.15|1007.38|1004.98|1006.34|1003.94|0
1730344500000|2024-10-31 03:15:00|1006.34|1003.94|1006.55|1004.15|1006.97|1004.57|1005.93|1003.53|0
1730344800000|2024-10-31 03:20:00|1006.34|1003.94|1005.93|1003.53|1006.55|1004.15|1005.93|1003.53|0
1730345100000|2024-10-31 03:25:00|1006.13|1003.73|1006.13|1003.73|1006.34|1003.94|1005.72|1003.32|0
1730345400000|2024-10-31 03:30:00|1006.34|1003.94|1007.17|1004.77|1007.37|1004.97|1006.34|1003.94|0
1730345700000|2024-10-31 03:35:00|1007.37|1004.97|1007.17|1004.77|1007.37|1004.97|1006.64|1004.24|0
1730346000000|2024-10-31 03:40:00|1007.37|1004.97|1006.54|1004.14|1007.37|1004.97|1006.54|1004.14|0
1730346300000|2024-10-31 03:45:00|1006.75|1004.35|1006.13|1003.73|1006.75|1004.35|1005.92|1003.52|0
1730346600000|2024-10-31 03:50:00|1006.02|1003.62|1005.92|1003.52|1006.13|1003.73|1005.6|1003.2|0
1730346900000|2024-10-31 03:55:00|1005.71|1003.31|1005.71|1003.31|1005.92|1003.52|1005.09|1002.69|0
1730347200000|2024-10-31 04:00:00|1005.6|1003.2|1004.47|1002.07|1005.92|1003.52|1004.05|1001.65|0
1730347500000|2024-10-31 04:05:00|1004.26|1001.86|1004.26|1001.86|1004.67|1002.27|1004.26|1001.86|0
1730347800000|2024-10-31 04:10:00|1004.05|1001.65|1005.08|1002.68|1005.08|1002.68|1003.84|1001.44|0
1730348100000|2024-10-31 04:15:00|1005.18|1002.78|1004.46|1002.06|1005.29|1002.89|1004.46|1002.06|0
1730348400000|2024-10-31 04:20:00|1004.67|1002.27|1004.87|1002.47|1005.08|1002.68|1004.67|1002.27|0
1730348700000|2024-10-31 04:25:00|1004.67|1002.27|1004.25|1001.85|1005.08|1002.68|1003.84|1001.44|0
1730349000000|2024-10-31 04:30:00|1004.46|1002.06|1004.87|1002.47|1005.08|1002.68|1004.25|1001.85|0
1730349300000|2024-10-31 04:35:00|1005.08|1002.68|1004.66|1002.26|1005.29|1002.89|1004.66|1002.26|0
1730349600000|2024-10-31 04:40:00|1004.87|1002.47|1003.83|1001.43|1004.87|1002.47|1003.63|1001.23|0
1730349900000|2024-10-31 04:45:00|1003.63|1001.23|1001.1|998.7|1004.04|1001.64|1001.1|998.7|0
1730350200000|2024-10-31 04:50:00|1000.89|998.49|1004.9|1002.5|1005.22|1002.82|1000.89|998.49|0
1730350500000|2024-10-31 04:55:00|1004.69|1002.29|1004.69|1002.29|1005.11|1002.71|1004.69|1002.29|0
1730350800000|2024-10-31 05:00:00|1004.58|1002.18|1004.69|1002.29|1005.11|1002.71|1004.07|1001.67|0
1730351100000|2024-10-31 05:05:00|1004.48|1002.08|1004.58|1002.18|1005.1|1002.7|1004.07|1001.67|0
1730351400000|2024-10-31 05:10:00|1004.69|1002.29|1003.34|1000.94|1005.1|1002.7|1003.03|1000.63|0
1730351700000|2024-10-31 05:15:00|1003.24|1000.84|1002.83|1000.43|1003.65|1001.25|1002.62|1000.22|0
1730352000000|2024-10-31 05:20:00|1002.82|1000.42|1002.82|1000.42|1003.65|1001.25|1002.82|1000.42|0
1730352300000|2024-10-31 05:25:00|1002.62|1000.22|1003.44|1001.04|1003.86|1001.46|1002.62|1000.22|0
1730352600000|2024-10-31 05:30:00|1003.65|1001.25|1003.85|1001.45|1004.48|1002.08|1003.44|1001.04|0
1730352900000|2024-10-31 05:35:00|1004.06|1001.66|1004.06|1001.66|1004.68|1002.28|1003.65|1001.25|0
1730353200000|2024-10-31 05:40:00|1004.27|1001.87|1002.82|1000.42|1004.68|1002.28|1002.82|1000.42|0
1730353500000|2024-10-31 05:45:00|1003.02|1000.62|1003.02|1000.62|1003.44|1001.04|1002.61|1000.21|0
1730353800000|2024-10-31 05:50:00|1003.23|1000.83|1003.64|1001.24|1003.64|1001.24|1003.23|1000.83|0
1730354100000|2024-10-31 05:55:00|1003.53|1001.13|1002.19|999.79|1003.53|1001.13|1002.19|999.79|0
1730354400000|2024-10-31 06:00:00|1002.61|1000.21|1002.4|1000|1003.23|1000.83|1001.99|999.59|0
1730354700000|2024-10-31 06:05:00|1002.19|999.79|1001.16|998.76|1002.61|1000.21|1001.16|998.76|0
1730355000000|2024-10-31 06:10:00|1001.36|998.96|1001.16|998.76|1001.57|999.17|1001.16|998.76|0
1730355300000|2024-10-31 06:15:00|1000.95|998.55|1001.36|998.96|1001.36|998.96|1000.74|998.34|0
1730355600000|2024-10-31 06:20:00|1001.57|999.17|1001.57|999.17|1001.57|999.17|1001.15|998.75|0
1730355900000|2024-10-31 06:25:00|1001.15|998.75|1000.53|998.13|1001.36|998.96|1000.33|997.93|0
1730356200000|2024-10-31 06:30:00|1000.63|998.23|1000.01|997.61|1000.63|998.23|999.5|997.1|0
1730356500000|2024-10-31 06:35:00|999.91|997.51|998.88|996.48|1000.12|997.72|998.88|996.48|0
1730356800000|2024-10-31 06:40:00|998.67|996.27|997.64|995.24|998.67|996.27|997.43|995.03|0
1730357100000|2024-10-31 06:45:00|997.43|995.03|997.11|994.71|997.64|995.24|995.98|993.58|0
1730357400000|2024-10-31 06:50:00|997.22|994.82|995.98|993.58|997.22|994.82|995.98|993.58|0
1730357700000|2024-10-31 06:55:00|995.78|993.38|995.36|992.96|995.98|993.58|995.16|992.76|0
1730358000000|2024-10-31 07:00:00|995.16|992.76|991.59|989.19|995.16|992.76|991.39|988.99|0
1730358300000|2024-10-31 07:05:00|991.39|988.99|994.24|991.84|994.99|992.59|991.18|988.78|0
1730358600000|2024-10-31 07:10:00|994.03|991.63|990.83|988.43|994.03|991.63|988.88|986.48|0
1730358900000|2024-10-31 07:15:00|990.73|988.33|989.7|987.3|990.73|988.33|989.5|987.1|0
1730359200000|2024-10-31 07:20:00|989.91|987.51|990.52|988.12|991.97|989.57|989.5|987.1|0
1730359500000|2024-10-31 07:25:00|990.73|988.33|991.35|988.95|992.17|989.77|990.52|988.12|0
1730359800000|2024-10-31 07:30:00|991.14|988.74|992.79|990.39|992.99|990.59|990.73|988.33|0
1730360100000|2024-10-31 07:35:00|992.99|990.59|993.4|991|993.41|991.01|992.37|989.97|0
1730360400000|2024-10-31 07:40:00|993.61|991.21|993.61|991.21|994.43|992.03|993.2|990.8|0
1730360700000|2024-10-31 07:45:00|993.81|991.41|990.11|987.71|994.02|991.62|989.9|987.5|0
1730361000000|2024-10-31 07:50:00|990|987.6|989.49|987.09|990.31|987.91|988.87|986.47|0
1730361300000|2024-10-31 07:55:00|989.69|987.29|989.48|987.08|990.1|987.7|988.66|986.26|0
1730361600000|2024-10-31 08:00:00|989.28|986.88|988.66|986.26|989.9|987.5|985.78|983.38|0
1730361900000|2024-10-31 08:05:00|988.87|986.47|987.93|985.53|989.69|987.29|987.63|985.23|0
1730362200000|2024-10-31 08:10:00|987.84|985.44|989.07|986.67|989.48|987.08|987.83|985.43|0
1730362500000|2024-10-31 08:15:00|989.27|986.87|989.27|986.87|990.4|988|988.45|986.05|0
1730362800000|2024-10-31 08:20:00|989.07|986.67|987.01|984.61|989.07|986.67|986.6|984.2|0
1730363100000|2024-10-31 08:25:00|987.21|984.81|987.01|984.61|988.04|985.64|985.57|983.17|0
1730363400000|2024-10-31 08:30:00|986.8|984.4|985.87|983.47|987.83|985.43|984.33|981.93|0
1730363700000|2024-10-31 08:35:00|985.77|983.37|987|984.6|987.21|984.81|984.95|982.55|0
1730364000000|2024-10-31 08:40:00|987.1|984.7|987|984.6|988.24|985.84|986.18|983.78|0
1730364300000|2024-10-31 08:45:00|986.8|984.4|990.02|987.62|990.63|988.23|986.8|984.4|0
1730364600000|2024-10-31 08:50:00|990.11|987.71|989.81|987.41|990.63|988.23|989.19|986.79|0
1730364900000|2024-10-31 08:55:00|989.4|987|988.37|985.97|990.84|988.44|988.16|985.76|0
1730365200000|2024-10-31 09:00:00|988.16|985.76|987.13|984.73|988.37|985.97|987.13|984.73|0
1730365500000|2024-10-31 09:05:00|986.93|984.53|986.53|984.13|987.34|984.94|984.61|982.21|0
1730365800000|2024-10-31 09:10:00|986.74|984.34|987.35|984.95|988.18|985.78|986.42|984.02|0
1730366100000|2024-10-31 09:15:00|987.15|984.75|986.53|984.13|987.76|985.36|986.01|983.61|0
1730366400000|2024-10-31 09:20:00|986.32|983.92|986.32|983.92|986.94|984.54|985.5|983.1|0
1730366700000|2024-10-31 09:25:00|986.12|983.72|986.53|984.13|987.35|984.95|985.91|983.51|0
1730367000000|2024-10-31 09:30:00|986.73|984.33|986.52|984.12|987.14|984.74|985.7|983.3|0
1730367300000|2024-10-31 09:35:00|986.32|983.92|987.65|985.25|987.96|985.56|986.11|983.71|0
1730367600000|2024-10-31 09:40:00|987.44|985.04|988.78|986.38|989.81|987.41|987.14|984.74|0
1730367900000|2024-10-31 09:45:00|988.99|986.59|988.16|985.76|989.19|986.79|987.75|985.35|0
1730368200000|2024-10-31 09:50:00|987.96|985.56|989.19|986.79|989.19|986.79|987.34|984.94|0
1730368500000|2024-10-31 09:55:00|989.4|987|989.6|987.2|990.01|987.61|988.99|986.59|0
1730368800000|2024-10-31 10:00:00|989.81|987.41|989.81|987.41|990.42|988.02|989.19|986.79|0
1730369100000|2024-10-31 10:05:00|989.8|987.4|987.54|985.14|990.63|988.23|986.93|984.53|0
1730369400000|2024-10-31 10:10:00|987.34|984.94|987.13|984.73|987.75|985.35|986.51|984.11|0
1730369700000|2024-10-31 10:15:00|986.92|984.52|987.33|984.93|987.95|985.55|986.72|984.32|0
1730370000000|2024-10-31 10:20:00|987.54|985.14|987.95|985.55|988.98|986.58|987.33|984.93|0
1730370300000|2024-10-31 10:25:00|987.74|985.34|989.8|987.4|990|987.6|987.54|985.14|0
1730370600000|2024-10-31 10:30:00|990|987.6|988.36|985.96|990.21|987.81|988.36|985.96|0
1730370900000|2024-10-31 10:35:00|988.56|986.16|989.18|986.78|989.38|986.98|988.15|985.75|0
1730371200000|2024-10-31 10:40:00|988.36|985.96|989.18|986.78|989.48|987.08|987.33|984.93|0
1730371500000|2024-10-31 10:45:00|989.38|986.98|989.59|987.19|989.79|987.39|988.35|985.95|0
1730371800000|2024-10-31 10:50:00|989.79|987.39|991.02|988.62|991.44|989.04|988.76|986.36|0
1730372100000|2024-10-31 10:55:00|991.23|988.83|990.23|987.83|992.05|989.65|990.23|987.83|0
1730372400000|2024-10-31 11:00:00|990.84|988.44|990.84|988.44|991.87|989.47|990.02|987.62|0
1730372700000|2024-10-31 11:05:00|991.05|988.65|989.6|987.2|991.05|988.65|989.6|987.2|0
1730373000000|2024-10-31 11:10:00|989.7|987.3|991.46|989.06|991.66|989.26|989.19|986.79|0
1730373300000|2024-10-31 11:15:00|991.35|988.95|992.08|989.68|992.59|990.19|991.04|988.64|0
1730373600000|2024-10-31 11:20:00|991.87|989.47|992.28|989.88|993.11|990.71|991.66|989.26|0
1730373900000|2024-10-31 11:25:00|992.69|990.29|991.65|989.25|993.14|990.74|991.65|989.25|0
1730374200000|2024-10-31 11:30:00|991.85|989.45|990.61|988.21|991.85|989.45|989.79|987.39|0
1730374500000|2024-10-31 11:35:00|990.51|988.11|989.37|986.97|990.51|988.11|989.17|986.77|0
1730374800000|2024-10-31 11:40:00|989.58|987.18|990.82|988.42|991.74|989.34|989.17|986.77|0
1730375100000|2024-10-31 11:45:00|991.02|988.62|992.05|989.65|992.36|989.96|991.02|988.62|0
1730375400000|2024-10-31 11:50:00|992.46|990.06|994.53|992.13|994.94|992.54|992.26|989.86|0
1730375700000|2024-10-31 11:55:00|994.73|992.33|996.18|993.78|996.38|993.98|994.63|992.23|0
1730376000000|2024-10-31 12:00:00|996.28|993.88|995.56|993.16|996.28|993.88|992.67|990.27|0
1730376300000|2024-10-31 12:05:00|995.66|993.26|994.73|992.33|996.8|994.4|994.11|991.71|0
1730376600000|2024-10-31 12:10:00|994.83|992.43|996.79|994.39|997.41|995.01|994.11|991.71|0
1730376900000|2024-10-31 12:15:00|997|994.6|995.55|993.15|997.62|995.22|995.14|992.74|0
1730377200000|2024-10-31 12:20:00|995.35|992.95|998.24|995.84|998.44|996.04|995.24|992.84|0
1730377500000|2024-10-31 12:25:00|998.44|996.04|998.23|995.83|998.86|996.46|997.82|995.42|0
1730377800000|2024-10-31 12:30:00|998.03|995.63|996.27|993.87|998.23|995.83|995.34|992.94|0
1730378100000|2024-10-31 12:35:00|996.17|993.77|993.48|991.08|996.79|994.39|993.07|990.67|0
1730378400000|2024-10-31 12:40:00|993.69|991.29|996.37|993.97|996.99|994.59|993.69|991.29|0
1730378700000|2024-10-31 12:45:00|996.58|994.18|993.37|990.97|997.82|995.42|993.37|990.97|0
1730379000000|2024-10-31 12:50:00|993.27|990.87|993.48|991.08|995.54|993.14|993.06|990.66|0
1730379300000|2024-10-31 12:55:00|993.27|990.87|993.48|991.08|993.68|991.28|992.65|990.25|0
1730379600000|2024-10-31 13:00:00|993.06|990.66|994.09|991.69|994.92|992.52|992.65|990.25|0
1730379900000|2024-10-31 13:05:00|993.89|991.49|993.06|990.66|994.92|992.52|992.65|990.25|0
1730380200000|2024-10-31 13:10:00|992.85|990.45|994.5|992.1|994.71|992.31|992.44|990.04|0
1730380500000|2024-10-31 13:15:00|994.3|991.9|993.06|990.66|995.12|992.72|992.65|990.25|0
1730380800000|2024-10-31 13:20:00|992.95|990.55|992.64|990.24|993.16|990.76|992.23|989.83|0
1730381100000|2024-10-31 13:25:00|992.44|990.04|988.93|986.53|992.44|990.04|987.49|985.09|0
1730381400000|2024-10-31 13:30:00|987.28|984.88|981.74|979.34|987.69|985.29|977.62|975.22|0
1730381700000|2024-10-31 13:35:00|981.54|979.14|985.36|982.96|989.03|986.63|980.71|978.31|0
1730382000000|2024-10-31 13:40:00|985.26|982.86|984.23|981.83|987.32|984.92|984.02|981.62|0
1730382300000|2024-10-31 13:45:00|983.61|981.21|970.28|967.88|983.61|981.21|969.66|967.26|0
1730382600000|2024-10-31 13:50:00|969.87|967.47|969.86|967.46|973.73|971.33|967.72|965.32|0
1730382900000|2024-10-31 13:55:00|968.95|966.55|972.63|970.23|976.12|973.72|968.54|966.14|0
1730383200000|2024-10-31 14:00:00|970.99|968.59|968.54|966.14|972.22|969.82|967.72|965.32|0
1730383500000|2024-10-31 14:05:00|967.92|965.52|966.28|963.88|968.74|966.34|965.67|963.27|0
1730383800000|2024-10-31 14:10:00|966.08|963.68|961.99|959.59|966.9|964.5|960.16|957.76|0
1730384100000|2024-10-31 14:15:00|962.6|960.2|967.98|965.58|969.76|967.36|962.6|960.2|0
1730384400000|2024-10-31 14:20:00|967.77|965.37|966.51|964.11|968.8|966.4|964.87|962.47|0
1730384700000|2024-10-31 14:25:00|965.9|963.5|957.69|955.29|966.1|963.7|956.06|953.66|0
1730385000000|2024-10-31 14:30:00|957.49|955.09|959.14|956.74|962.41|960.01|955.65|953.25|0
1730385300000|2024-10-31 14:35:00|958.94|956.54|958.33|955.93|959.96|957.56|957.92|955.52|0
1730385600000|2024-10-31 14:40:00|958.12|955.72|956.7|954.3|959.35|956.95|955.88|953.48|0
1730385900000|2024-10-31 14:45:00|956.9|954.5|952.04|949.64|957.92|955.52|951.43|949.03|0
1730386200000|2024-10-31 14:50:00|951.84|949.44|951.22|948.82|953.87|951.47|950.41|948.01|0
1730386500000|2024-10-31 14:55:00|951.02|948.62|952.04|949.64|953.26|950.86|950.41|948.01|0
1730386800000|2024-10-31 15:00:00|951.43|949.03|945.84|943.44|951.63|949.23|944.75|942.35|0
1730387100000|2024-10-31 15:05:00|945.24|942.84|951.12|948.72|953.96|951.56|945.03|942.63|0
1730387400000|2024-10-31 15:10:00|951.32|948.92|946.85|944.45|951.93|949.53|946.75|944.35|0
1730387700000|2024-10-31 15:15:00|946.45|944.05|951.32|948.92|952.74|950.34|946.25|943.85|0
1730388000000|2024-10-31 15:20:00|951.12|948.72|953.9|951.5|955.74|953.34|950.1|947.7|0
1730388300000|2024-10-31 15:25:00|953.5|951.1|950.65|948.25|953.7|951.3|949.63|947.23|0
1730388600000|2024-10-31 15:30:00|950.24|947.84|948.41|946.01|953.09|950.69|947.6|945.2|0
1730388900000|2024-10-31 15:35:00|948.01|945.61|948.27|945.87|949.69|947.29|946.73|944.33|0
1730389200000|2024-10-31 15:40:00|947.86|945.46|950.09|947.69|950.7|948.3|946.85|944.45|0
1730389500000|2024-10-31 15:45:00|949.28|946.88|946.84|944.44|950.29|947.89|945.83|943.43|0
1730389800000|2024-10-31 15:50:00|946.64|944.24|943.6|941.2|948.06|945.66|942.99|940.59|0
1730390100000|2024-10-31 15:55:00|943.8|941.4|949.68|947.28|949.68|947.28|943.8|941.4|0
1730390400000|2024-10-31 16:00:00|950.09|947.69|950.7|948.3|951.1|948.7|946.84|944.44|0
1730390700000|2024-10-31 16:05:00|950.09|947.69|952.32|949.92|952.93|950.53|950.09|947.69|0
1730391000000|2024-10-31 16:10:00|952.12|949.72|954.55|952.15|954.96|952.56|950.69|948.29|0
1730391300000|2024-10-31 16:15:00|954.76|952.36|954.4|952|955.89|953.49|952.77|950.37|0
1730391600000|2024-10-31 16:20:00|954.8|952.4|953.58|951.18|957.04|954.64|952.66|950.26|0
1730391900000|2024-10-31 16:25:00|953.38|950.98|954.14|951.74|954.55|952.15|949.92|947.52|0
1730392200000|2024-10-31 16:30:00|954.35|951.95|950.69|948.29|954.35|951.95|950.69|948.29|0
1730392500000|2024-10-31 16:35:00|950.89|948.49|952.72|950.32|953.12|950.72|950.89|948.49|0
1730392800000|2024-10-31 16:40:00|952.61|950.21|955.36|952.96|955.36|952.96|951.7|949.3|0
1730393100000|2024-10-31 16:45:00|955.15|952.75|953.73|951.33|955.97|953.57|952.92|950.52|0
1730393400000|2024-10-31 16:50:00|953.62|951.22|954.18|951.78|954.75|952.35|953.32|950.92|0
1730393700000|2024-10-31 16:55:00|954.39|951.99|952.55|950.15|955|952.6|951.74|949.34|0
1730394000000|2024-10-31 17:00:00|952.35|949.95|955.4|953|956.62|954.22|952.15|949.75|0
1730394300000|2024-10-31 17:05:00|955.6|953.2|957.03|954.63|957.23|954.83|954.58|952.18|0
1730394600000|2024-10-31 17:10:00|957.23|954.83|954.18|951.78|957.84|955.44|953.57|951.17|0
1730394900000|2024-10-31 17:15:00|953.97|951.57|954.68|952.28|955.4|953|952.55|950.15|0
1730395200000|2024-10-31 17:20:00|954.78|952.38|955.6|953.2|956.21|953.81|954.38|951.98|0
1730395500000|2024-10-31 17:25:00|955.8|953.4|951.32|948.92|956.41|954.01|951.32|948.92|0
1730395800000|2024-10-31 17:30:00|950.71|948.31|948.42|946.02|951.47|949.07|947|944.6|0
1730396100000|2024-10-31 17:35:00|948.22|945.82|946.39|943.99|949.23|946.83|946.18|943.78|0
1730396400000|2024-10-31 17:40:00|946.79|944.39|946.13|943.73|948.88|946.48|945.52|943.12|0
1730396700000|2024-10-31 17:45:00|946.04|943.64|947.05|944.65|947.25|944.85|942.99|940.59|0
1730397000000|2024-10-31 17:50:00|946.85|944.45|944.41|942.01|948.67|946.27|944.41|942.01|0
1730397300000|2024-10-31 17:55:00|944.21|941.81|944.91|942.51|945.63|943.23|943.6|941.2|0
1730397600000|2024-10-31 18:00:00|945.22|942.82|942.18|939.78|945.42|943.02|941.98|939.58|0
1730397900000|2024-10-31 18:05:00|942.68|940.28|942.58|940.18|945.63|943.23|941.97|939.57|0
1730398200000|2024-10-31 18:10:00|942.48|940.08|944.4|942|946.43|944.03|941.97|939.57|0
1730398500000|2024-10-31 18:15:00|944.61|942.21|942.78|940.38|945.01|942.61|942.38|939.98|0
1730398800000|2024-10-31 18:20:00|942.98|940.58|945.01|942.61|945.21|942.81|942.38|939.98|0
1730399100000|2024-10-31 18:25:00|945.42|943.02|946.02|943.62|946.23|943.83|943.18|940.78|0
1730399400000|2024-10-31 18:30:00|945.82|943.42|943.79|941.39|947.44|945.04|939.74|937.34|0
1730399700000|2024-10-31 18:35:00|943.99|941.59|942.98|940.58|944.6|942.2|940.55|938.15|0
1730400000000|2024-10-31 18:40:00|942.78|940.38|945.21|942.81|945.41|943.01|941.36|938.96|0
1730400300000|2024-10-31 18:45:00|944.8|942.4|942.16|939.76|946.42|944.02|942.16|939.76|0
1730400600000|2024-10-31 18:50:00|941.96|939.56|944.19|941.79|944.9|942.5|941.96|939.56|0
1730400900000|2024-10-31 18:55:00|944.39|941.99|947.53|945.13|948.65|946.25|943.78|941.38|0
1730401200000|2024-10-31 19:00:00|947.84|945.44|948.65|946.25|950.28|947.88|947.43|945.03|0
1730401500000|2024-10-31 19:05:00|948.45|946.05|951.85|949.45|953.33|950.93|948.45|946.05|0
1730401800000|2024-10-31 19:10:00|952.05|949.65|951.24|948.84|952.05|949.65|948.39|945.99|0
1730402100000|2024-10-31 19:15:00|951.03|948.63|952.25|949.85|952.25|949.85|949.2|946.8|0
1730402400000|2024-10-31 19:20:00|952.45|950.05|952.96|950.56|955.1|952.7|952.05|949.65|0
1730402700000|2024-10-31 19:25:00|953.06|950.66|951.12|948.72|953.47|951.07|950.62|948.22|0
1730403000000|2024-10-31 19:30:00|952.45|950.05|946.35|943.95|952.45|950.05|945.34|942.94|0
1730403300000|2024-10-31 19:35:00|946.15|943.75|947.16|944.76|948.08|945.68|945.13|942.73|0
1730403600000|2024-10-31 19:40:00|947.06|944.66|948.48|946.08|949.9|947.5|945.23|942.83|0
1730403900000|2024-10-31 19:45:00|948.89|946.49|956.01|953.61|957.23|954.83|948.28|945.88|0
1730404200000|2024-10-31 19:50:00|955.81|953.41|940.16|937.76|957.44|955.04|940.16|937.76|0
1730404500000|2024-10-31 19:55:00|940.76|938.36|929.06|926.66|944.21|941.81|929.06|926.66|0
1730404800000|2024-10-31 20:00:00|930.38|927.98|940.09|937.69|944.45|942.05|930.38|927.98|0
1730405100000|2024-10-31 20:05:00|940.39|937.99|937.46|935.06|940.39|937.99|936.04|933.64|0
1730405400000|2024-10-31 20:10:00|937.26|934.86|935.63|933.23|937.46|935.06|934.42|932.02|0
1730405700000|2024-10-31 20:15:00|936.54|933.94|935.02|932.42|938.77|936.17|934.62|932.02|0
1730406000000|2024-10-31 20:20:00|934.82|932.22|937.35|934.75|937.76|935.16|933.51|930.91|0
1730406300000|2024-10-31 20:25:00|937.55|934.95|939.47|936.87|942.21|939.61|937.55|934.95|0
1730406600000|2024-10-31 20:30:00|929.96|927.36|930.97|928.37|942.42|939.82|929.06|926.46|0
1730406900000|2024-10-31 20:35:00|930.67|928.07|930.87|928.27|931.68|929.08|929.26|926.66|0
1730407200000|2024-10-31 20:40:00|930.67|928.07|929.66|927.06|932.09|929.49|929.26|926.66|0
1730407500000|2024-10-31 20:45:00|929.55|926.95|933.3|930.7|933.3|930.7|929.55|926.95|0
1730407800000|2024-10-31 20:50:00|933.5|930.9|930.06|927.46|933.8|931.2|930.06|927.46|0
1730408100000|2024-10-31 20:55:00|930.46|927.86|931.17|928.57|932.28|929.68|929.05|926.45|0
1730408400000|2024-10-31 21:00:00|931.59|928.99|932.3|929.7|932.54|929.94|931.32|928.72|0
1730408700000|2024-10-31 21:05:00|932.25|929.65|932.78|930.18|932.78|930.18|932.06|929.46|0
1730409000000|2024-10-31 21:10:00|932.99|930.39|933.99|931.39|933.99|931.39|932.89|930.29|0
1730409300000|2024-10-31 21:15:00|934.14|931.54|935.56|932.96|935.77|933.17|934.11|931.51|0
1730409600000|2024-10-31 21:20:00|935.62|933.02|933.34|930.74|936.48|933.88|933.22|930.62|0
1730409900000|2024-10-31 21:25:00|933.31|930.71|931.34|928.74|933.37|930.77|931.34|928.74|0
1730410200000|2024-10-31 21:30:00|931.29|928.69|931.76|929.16|932.47|929.87|931.2|928.6|0
1730410500000|2024-10-31 21:35:00|931.82|929.22|932.95|930.35|933.22|930.62|931.46|928.86|0
1730410800000|2024-10-31 21:40:00|932.92|930.32|931.9|929.3|932.92|930.32|931.9|929.3|0
1730411100000|2024-10-31 21:45:00|931.85|929.25|932.88|930.28|933.54|930.94|931.85|929.25|0
1730411400000|2024-10-31 21:50:00|932.77|930.17|933.71|931.11|933.74|931.14|932.7|930.1|0
1730411700000|2024-10-31 21:55:00|933.65|931.05|933.3|930.7|934.3|931.7|932.85|930.25|0
1730412000000|2024-10-31 22:00:00|935.8|933.2|937.12|934.52|939.55|936.95|935.19|932.59|0
1730412300000|2024-10-31 22:05:00|937.42|934.82|934.48|931.88|937.42|934.82|933.88|931.28|0
1730412600000|2024-10-31 22:10:00|934.69|932.09|936.1|933.5|936.91|934.31|934.69|932.09|0
1730412900000|2024-10-31 22:15:00|935.9|933.3|936.3|933.7|936.91|934.31|935.09|932.49|0
1730413200000|2024-10-31 22:20:00|936.1|933.5|935.9|933.3|936.5|933.9|935.69|933.09|0
1730413500000|2024-10-31 22:25:00|936.1|933.5|937.11|934.51|937.41|934.81|935.59|932.99|0
1730413800000|2024-10-31 22:30:00|937.31|934.71|940.15|937.55|940.15|937.55|936.91|934.31|0
1730414100000|2024-10-31 22:35:00|940.35|937.75|941.66|939.06|942.18|939.58|940.15|937.55|0
1730414400000|2024-10-31 22:40:00|941.57|938.97|939.33|936.73|942.07|939.47|939.33|936.73|0
1730414700000|2024-10-31 22:45:00|939.43|936.83|939.13|936.53|940.35|937.75|939.13|936.53|0
1730415000000|2024-10-31 22:50:00|938.93|936.33|937.1|934.5|938.93|936.33|936.09|933.49|0
1730415300000|2024-10-31 22:55:00|936.7|934.1|937.51|934.91|937.51|934.91|936.09|933.49|0
1730415600000|2024-10-31 23:00:00|937.91|935.31|935.68|933.08|938.52|935.92|934.26|931.66|0
1730415900000|2024-10-31 23:05:00|935.58|932.98|934.87|932.27|935.68|933.08|933.05|930.45|0
1730416200000|2024-10-31 23:10:00|934.26|931.66|934.87|932.27|935.27|932.67|934.06|931.46|0
1730416500000|2024-10-31 23:15:00|934.97|932.37|935.07|932.47|936.38|933.78|934.87|932.27|0
1730416800000|2024-10-31 23:20:00|935.27|932.67|937.09|934.49|937.29|934.69|935.27|932.67|0
1730417100000|2024-10-31 23:25:00|937.29|934.69|937.29|934.69|937.8|935.2|936.69|934.09|0
1730417400000|2024-10-31 23:30:00|937.5|934.9|937.09|934.49|937.7|935.1|936.68|934.08|0
1730417700000|2024-10-31 23:35:00|937.29|934.69|936.98|934.38|937.9|935.3|936.48|933.88|0
1730418000000|2024-10-31 23:40:00|936.88|934.28|937.29|934.69|937.9|935.3|936.68|934.08|0
1730418300000|2024-10-31 23:45:00|937.49|934.89|935.67|933.07|937.69|935.09|935.46|932.86|0
1730418600000|2024-10-31 23:50:00|935.56|932.96|935.26|932.66|936.07|933.47|935.06|932.46|0
1730418900000|2024-10-31 23:55:00|935.16|932.56|935.15|932.55|935.87|933.27|935.06|932.46|0
1730419200000|2024-11-01 00:00:00|935.26|932.66|931.71|929.11|935.26|932.66|930.81|928.21|0
1730419500000|2024-11-01 00:05:00|931.41|928.81|932.83|930.23|932.83|930.23|931.41|928.81|0
1730419800000|2024-11-01 00:10:00|932.63|930.03|933.53|930.93|934.04|931.44|932.63|930.03|0
1730420100000|2024-11-01 00:15:00|933.43|930.83|932.62|930.02|933.43|930.83|931.61|929.01|0
1730420400000|2024-11-01 00:20:00|933.03|930.43|934.85|932.25|935.05|932.45|932.82|930.22|0
1730420700000|2024-11-01 00:25:00|934.64|932.04|938.01|935.41|938.01|935.41|934.64|932.04|0
1730421000000|2024-11-01 00:30:00|937.91|935.51|936.99|934.59|937.91|935.51|936.69|934.29|0
1730421300000|2024-11-01 00:35:00|937.1|934.7|936.49|934.09|937.91|935.51|936.29|933.89|0
1730421600000|2024-11-01 00:40:00|936.59|934.19|937.3|934.9|937.3|934.9|935.48|933.08|0
1730421900000|2024-11-01 00:45:00|937.19|934.79|937.7|935.3|937.9|935.5|936.89|934.49|0
1730422200000|2024-11-01 00:50:00|937.9|935.5|937.3|934.9|938.71|936.31|937.3|934.9|0
1730422500000|2024-11-01 00:55:00|937.5|935.1|936.89|934.49|938.1|935.7|936.28|933.88|0
1730422800000|2024-11-01 01:00:00|936.69|934.29|937.49|935.09|938.51|936.11|935.77|933.37|0
1730423100000|2024-11-01 01:05:00|937.29|934.89|937.49|935.09|937.9|935.5|936.28|933.88|0
1730423400000|2024-11-01 01:10:00|937.29|934.89|937.9|935.5|937.99|935.59|936.48|934.08|0
1730423700000|2024-11-01 01:15:00|937.69|935.29|937.09|934.69|937.9|935.5|936.48|934.08|0
1730424000000|2024-11-01 01:20:00|937.29|934.89|937.29|934.89|938.1|935.7|937.09|934.69|0
1730424300000|2024-11-01 01:25:00|937.49|935.09|936.68|934.28|937.99|935.59|936.27|933.87|0
1730424600000|2024-11-01 01:30:00|936.48|934.08|934.65|932.25|936.48|934.08|934.25|931.85|0
1730424900000|2024-11-01 01:35:00|934.45|932.05|935.87|933.47|936.27|933.87|934.05|931.65|0
1730425200000|2024-11-01 01:40:00|935.66|933.26|935.26|932.86|935.66|933.26|934.65|932.25|0
1730425500000|2024-11-01 01:45:00|935.46|933.06|935.26|932.86|935.86|933.46|935.05|932.65|0
1730425800000|2024-11-01 01:50:00|935.35|932.95|934.24|931.84|935.66|933.26|933.84|931.44|0
1730426100000|2024-11-01 01:55:00|934.04|931.64|934.74|932.34|935.05|932.65|933.64|931.24|0
1730426400000|2024-11-01 02:00:00|934.85|932.45|933.23|930.83|934.85|932.45|933.03|930.63|0
1730426700000|2024-11-01 02:05:00|933.43|931.03|932.62|930.22|934.24|931.84|932.42|930.02|0
1730427000000|2024-11-01 02:10:00|932.72|930.32|930|927.6|932.72|930.32|927.98|925.58|0
1730427300000|2024-11-01 02:15:00|930.2|927.8|931.41|929.01|931.41|929.01|928.38|925.98|0
1730427600000|2024-11-01 02:20:00|931.21|928.81|933.43|931.03|933.43|931.03|931.21|928.81|0
1730427900000|2024-11-01 02:25:00|933.83|931.43|934.43|932.03|934.84|932.44|933.43|931.03|0
1730428200000|2024-11-01 02:30:00|934.64|932.24|934.23|931.83|934.64|932.24|933.63|931.23|0
1730428500000|2024-11-01 02:35:00|934.03|931.63|935.34|932.94|935.34|932.94|933.83|931.43|0
1730428800000|2024-11-01 02:40:00|935.44|933.04|935.44|933.04|935.74|933.34|935.13|932.73|0
1730429100000|2024-11-01 02:45:00|935.64|933.24|935.33|932.93|935.84|933.44|935.24|932.84|0
1730429400000|2024-11-01 02:50:00|935.44|933.04|936.25|933.85|936.25|933.85|935.24|932.84|0
1730429700000|2024-11-01 02:55:00|936.45|934.05|937.05|934.65|937.05|934.65|936.25|933.85|0
1730430000000|2024-11-01 03:00:00|936.95|934.55|937.66|935.26|937.66|935.26|936.45|934.05|0
1730430300000|2024-11-01 03:05:00|937.46|935.06|938.87|936.47|938.87|936.47|937.25|934.85|0
1730430600000|2024-11-01 03:10:00|938.67|936.27|939.27|936.87|939.68|937.28|938.67|936.27|0
1730430900000|2024-11-01 03:15:00|939.07|936.67|939.48|937.08|939.48|937.08|938.67|936.27|0
1730431200000|2024-11-01 03:20:00|939.68|937.28|940.69|938.29|940.69|938.29|939.68|937.28|0
1730431500000|2024-11-01 03:25:00|940.49|938.09|940.28|937.88|940.49|938.09|939.88|937.48|0
1730431800000|2024-11-01 03:30:00|940.38|937.98|940.89|938.49|941.09|938.69|940.28|937.88|0
1730432100000|2024-11-01 03:35:00|940.99|938.59|940.89|938.49|941.09|938.69|940.28|937.88|0
1730432400000|2024-11-01 03:40:00|940.68|938.28|941.09|938.69|941.09|938.69|940.28|937.88|0
1730432700000|2024-11-01 03:45:00|941.18|938.78|940.98|938.58|941.7|939.3|940.88|938.48|0
1730433000000|2024-11-01 03:50:00|941.09|938.69|941.38|938.98|941.49|939.09|941.09|938.69|0
1730433300000|2024-11-01 03:55:00|941.49|939.09|940.48|938.08|941.49|939.09|940.27|937.87|0
1730433600000|2024-11-01 04:00:00|940.68|938.28|941.08|938.68|941.28|938.88|940.27|937.87|0
1730433900000|2024-11-01 04:05:00|941.28|938.88|940.88|938.48|941.28|938.88|940.88|938.48|0
1730434200000|2024-11-01 04:10:00|940.67|938.27|941.28|938.88|941.38|938.98|940.67|938.27|0
1730434500000|2024-11-01 04:15:00|941.08|938.68|941.28|938.88|941.48|939.08|940.88|938.48|0
1730434800000|2024-11-01 04:20:00|941.08|938.68|940.87|938.47|941.48|939.08|940.87|938.47|0
1730435100000|2024-11-01 04:25:00|941.08|938.68|941.68|939.28|941.88|939.48|940.97|938.57|0
1730435400000|2024-11-01 04:30:00|941.48|939.08|941.68|939.28|941.88|939.48|941.28|938.88|0
1730435700000|2024-11-01 04:35:00|941.88|939.48|942.29|939.89|942.69|940.29|941.68|939.28|0
1730436000000|2024-11-01 04:40:00|942.49|940.09|941.88|939.48|942.69|940.29|941.68|939.28|0
1730436300000|2024-11-01 04:45:00|941.77|939.37|939.85|937.45|941.88|939.48|939.85|937.45|0
1730436600000|2024-11-01 04:50:00|939.45|937.05|939.85|937.45|941.27|938.87|939.45|937.05|0
1730436900000|2024-11-01 04:55:00|940.05|937.65|940.25|937.85|940.25|937.85|939.65|937.25|0
1730437200000|2024-11-01 05:00:00|940.46|938.06|940.45|938.05|940.66|938.26|939.85|937.45|0
1730437500000|2024-11-01 05:05:00|940.55|938.15|941.26|938.86|942.28|939.88|940.55|938.15|0
1730437800000|2024-11-01 05:10:00|941.47|939.07|942.07|939.67|942.68|940.28|941.26|938.86|0
1730438100000|2024-11-01 05:15:00|941.87|939.47|944.3|941.9|944.3|941.9|941.87|939.47|0
1730438400000|2024-11-01 05:20:00|944.5|942.1|943.89|941.49|944.5|942.1|943.69|941.29|0
1730438700000|2024-11-01 05:25:00|943.69|941.29|944.91|942.51|944.91|942.51|943.29|940.89|0
1730439000000|2024-11-01 05:30:00|944.7|942.3|945|942.6|945.51|943.11|944.5|942.1|0
1730439300000|2024-11-01 05:35:00|944.9|942.5|945.31|942.91|945.51|943.11|944.7|942.3|0
1730439600000|2024-11-01 05:40:00|945.11|942.71|944.7|942.3|945.2|942.8|944.7|942.3|0
1730439900000|2024-11-01 05:45:00|944.9|942.5|945.1|942.7|945.71|943.31|944.49|942.09|0
1730440200000|2024-11-01 05:50:00|944.9|942.5|943.88|941.48|945.1|942.7|943.28|940.88|0
1730440500000|2024-11-01 05:55:00|944.09|941.69|944.69|942.29|945.3|942.9|943.88|941.48|0
1730440800000|2024-11-01 06:00:00|944.49|942.09|944.08|941.68|944.69|942.29|943.27|940.87|0
1730441100000|2024-11-01 06:05:00|943.88|941.48|943.88|941.48|944.29|941.89|943.07|940.67|0
1730441400000|2024-11-01 06:10:00|944.08|941.68|943.47|941.07|944.28|941.88|943.47|941.07|0
1730441700000|2024-11-01 06:15:00|943.27|940.87|942.46|940.06|943.88|941.48|942.46|940.06|0
1730442000000|2024-11-01 06:20:00|942.66|940.26|941.65|939.25|943.47|941.07|941.65|939.25|0
1730442300000|2024-11-01 06:25:00|941.54|939.14|941.24|938.84|942.45|940.05|940.63|938.23|0
1730442600000|2024-11-01 06:30:00|941.04|938.64|940.83|938.43|941.85|939.45|940.63|938.23|0
1730442900000|2024-11-01 06:35:00|940.93|938.53|941.03|938.63|941.24|938.84|940.63|938.23|0
1730443200000|2024-11-01 06:40:00|941.13|938.73|941.44|939.04|941.44|939.04|940.83|938.43|0
1730443500000|2024-11-01 06:45:00|941.33|938.93|940.42|938.02|942.65|940.25|940.42|938.02|0
1730443800000|2024-11-01 06:50:00|940.02|937.62|939|936.6|940.62|938.22|937.38|934.98|0
1730444100000|2024-11-01 06:55:00|939.21|936.81|939|936.6|939.41|937.01|938.39|935.99|0
1730444400000|2024-11-01 07:00:00|938.8|936.4|939.81|937.41|940.01|937.61|938.39|935.99|0
1730444700000|2024-11-01 07:05:00|939.7|937.3|937.78|935.38|940.62|938.22|937.58|935.18|0
1730445000000|2024-11-01 07:10:00|937.58|935.18|937.78|935.38|938.39|935.99|937.58|935.18|0
1730445300000|2024-11-01 07:15:00|937.58|935.18|937.92|935.52|940.68|938.28|937.58|935.18|0
1730445600000|2024-11-01 07:20:00|938.12|935.72|936.5|934.1|938.12|935.72|936.09|933.69|0
1730445900000|2024-11-01 07:25:00|936.7|934.3|933.87|931.47|937.11|934.71|933.66|931.26|0
1730446200000|2024-11-01 07:30:00|934.07|931.67|935.28|932.88|935.89|933.49|933.87|931.47|0
1730446500000|2024-11-01 07:35:00|935.08|932.68|935.58|933.18|935.68|933.28|934.07|931.67|0
1730446800000|2024-11-01 07:40:00|935.68|933.28|936.9|934.5|936.9|934.5|935.17|932.77|0
1730447100000|2024-11-01 07:45:00|936.69|934.29|938.72|936.32|939.33|936.93|936.69|934.29|0
1730447400000|2024-11-01 07:50:00|938.92|936.52|940.74|938.34|941.56|939.16|938.72|936.32|0
1730447700000|2024-11-01 07:55:00|940.54|938.14|941.15|938.75|942.16|939.76|940.54|938.14|0
1730448000000|2024-11-01 08:00:00|940.74|938.34|944.8|942.4|944.8|942.4|940.34|937.94|0
1730448300000|2024-11-01 08:05:00|944.6|942.2|943.58|941.18|944.8|942.4|942.57|940.17|0
1730448600000|2024-11-01 08:10:00|943.07|940.67|945.2|942.8|945.61|943.21|942.97|940.57|0
1730448900000|2024-11-01 08:15:00|945|942.6|943.17|940.77|945.61|943.21|942.76|940.36|0
1730449200000|2024-11-01 08:20:00|943.37|940.97|942.97|940.57|944.39|941.99|942.36|939.96|0
1730449500000|2024-11-01 08:25:00|943.37|940.97|944.59|942.19|944.99|942.59|942.36|939.96|0
1730449800000|2024-11-01 08:30:00|943.98|941.58|944.59|942.19|945.4|943|943.57|941.17|0
1730450100000|2024-11-01 08:35:00|944.79|942.39|945.7|943.3|946.92|944.52|943.57|941.17|0
1730450400000|2024-11-01 08:40:00|945.8|943.4|945.39|942.99|946.01|943.61|943.37|940.97|0
1730450700000|2024-11-01 08:45:00|945.19|942.79|943.36|940.96|945.6|943.2|943.16|940.76|0
1730451000000|2024-11-01 08:50:00|943.57|941.17|943.56|941.16|944.78|942.38|943.36|940.96|0
1730451300000|2024-11-01 08:55:00|943.46|941.06|944.38|941.98|944.38|941.98|941.94|939.54|0
1730451600000|2024-11-01 09:00:00|944.58|942.18|944.37|941.97|945.19|942.79|943.77|941.37|0
1730451900000|2024-11-01 09:05:00|944.78|942.38|945.18|942.78|945.18|942.78|943.56|941.16|0
1730452200000|2024-11-01 09:10:00|944.98|942.58|945.79|943.39|945.99|943.59|944.57|942.17|0
1730452500000|2024-11-01 09:15:00|945.99|943.59|945.38|942.98|946.09|943.69|944.06|941.66|0
1730452800000|2024-11-01 09:20:00|945.48|943.08|946.4|944|946.6|944.2|945.18|942.78|0
1730453100000|2024-11-01 09:25:00|946.6|944.2|946.6|944.2|947.51|945.11|946.19|943.79|0
1730453400000|2024-11-01 09:30:00|946.8|944.4|944.97|942.57|946.8|944.4|944.57|942.17|0
1730453700000|2024-11-01 09:35:00|945.18|942.78|944.57|942.17|945.78|943.38|944.16|941.76|0
1730454000000|2024-11-01 09:40:00|944.77|942.37|944.77|942.37|945.17|942.77|943.96|941.56|0
1730454300000|2024-11-01 09:45:00|944.56|942.16|945.17|942.77|945.78|943.38|944.16|941.76|0
1730454600000|2024-11-01 09:50:00|944.97|942.57|945.58|943.18|945.78|943.38|944.77|942.37|0
1730454900000|2024-11-01 09:55:00|945.47|943.07|945.78|943.38|946.19|943.79|945.17|942.77|0
1730455200000|2024-11-01 10:00:00|945.98|943.58|947.2|944.8|947.2|944.8|945.17|942.77|0
1730455500000|2024-11-01 10:05:00|947|944.6|947.6|945.2|947.81|945.41|946.59|944.19|0
1730455800000|2024-11-01 10:10:00|947.81|945.41|947.8|945.4|948.21|945.81|947.4|945|0
1730456100000|2024-11-01 10:15:00|947.9|945.5|948.01|945.61|948.21|945.81|947.4|945|0
1730456400000|2024-11-01 10:20:00|947.8|945.4|947.6|945.2|948.41|946.01|947.6|945.2|0
1730456700000|2024-11-01 10:25:00|947.8|945.4|947.8|945.4|949.22|946.82|947.8|945.4|0
1730457000000|2024-11-01 10:30:00|948|945.6|948|945.6|948.61|946.21|947.8|945.4|0
1730457300000|2024-11-01 10:35:00|947.9|945.5|947.19|944.79|948|945.6|946.98|944.58|0
1730457600000|2024-11-01 10:40:00|946.98|944.58|947.39|944.99|948|945.6|946.78|944.38|0
1730457900000|2024-11-01 10:45:00|947.59|945.19|948.61|946.21|948.81|946.41|947.59|945.19|0
1730458200000|2024-11-01 10:50:00|948.4|946|950.69|948.29|950.69|948.29|948|945.6|0
1730458500000|2024-11-01 10:55:00|950.59|948.19|950.08|947.68|950.9|948.5|949.88|947.48|0
1730458800000|2024-11-01 11:00:00|949.88|947.48|949.06|946.66|950.08|947.68|948.46|946.06|0
1730459100000|2024-11-01 11:05:00|949.27|946.87|947.03|944.63|949.27|946.87|946.83|944.43|0
1730459400000|2024-11-01 11:10:00|947.13|944.73|949.06|946.66|949.06|946.66|947.03|944.63|0
1730459700000|2024-11-01 11:15:00|949.27|946.87|949.77|947.37|950.28|947.88|949.26|946.86|0
1730460000000|2024-11-01 11:20:00|949.87|947.47|949.87|947.47|950.89|948.49|949.67|947.27|0
1730460300000|2024-11-01 11:25:00|949.67|947.27|949.87|947.47|950.48|948.08|949.26|946.86|0
1730460600000|2024-11-01 11:30:00|950.07|947.67|950.68|948.28|951.09|948.69|949.87|947.47|0
1730460900000|2024-11-01 11:35:00|951.09|948.69|951.49|949.09|952.2|949.8|951.09|948.69|0
1730461200000|2024-11-01 11:40:00|951.7|949.3|951.9|949.5|952.92|950.52|951.39|948.99|0
1730461500000|2024-11-01 11:45:00|951.49|949.09|950.07|947.67|951.7|949.3|948.85|946.45|0
1730461800000|2024-11-01 11:50:00|949.86|947.46|950.98|948.58|951.69|949.29|949.66|947.26|0
1730462100000|2024-11-01 11:55:00|951.08|948.68|950.67|948.27|952.3|949.9|950.67|948.27|0
1730462400000|2024-11-01 12:00:00|951.08|948.68|950.88|948.48|952.1|949.7|950.47|948.07|0
1730462700000|2024-11-01 12:05:00|950.67|948.27|950.06|947.66|951.08|948.68|950.06|947.66|0
1730463000000|2024-11-01 12:10:00|950.26|947.86|951.48|949.08|951.89|949.49|950.06|947.66|0
1730463300000|2024-11-01 12:15:00|951.28|948.88|950.87|948.47|951.69|949.29|949.65|947.25|0
1730463600000|2024-11-01 12:20:00|950.67|948.27|951.48|949.08|951.89|949.49|950.67|948.27|0
1730463900000|2024-11-01 12:25:00|951.28|948.88|949.04|946.64|951.28|948.88|949.04|946.64|0
1730464200000|2024-11-01 12:30:00|947.41|945.01|952.14|949.74|955.5|953.1|946.4|944|0
1730464500000|2024-11-01 12:35:00|951.32|948.92|951.22|948.82|954.99|952.59|949.59|947.19|0
1730464800000|2024-11-01 12:40:00|951.73|949.33|955.5|953.1|955.7|953.3|951.73|949.33|0
1730465100000|2024-11-01 12:45:00|955.39|952.99|952.44|950.04|955.39|952.99|951.42|949.02|0
1730465400000|2024-11-01 12:50:00|952.64|950.24|955.09|952.69|955.49|953.09|951.11|948.71|0
1730465700000|2024-11-01 12:55:00|954.88|952.48|953.25|950.85|955.7|953.3|952.84|950.44|0
1730466000000|2024-11-01 13:00:00|953.05|950.65|949.58|947.18|953.05|950.65|949.58|947.18|0
1730466300000|2024-11-01 13:05:00|949.38|946.98|951.01|948.61|951.42|949.02|948.16|945.76|0
1730466600000|2024-11-01 13:10:00|951.21|948.81|950.19|947.79|951.41|949.01|948.77|946.37|0
1730466900000|2024-11-01 13:15:00|949.58|947.18|950.39|947.99|950.8|948.4|948.97|946.57|0
1730467200000|2024-11-01 13:20:00|950.19|947.79|949.58|947.18|950.19|947.79|947.75|945.35|0
1730467500000|2024-11-01 13:25:00|949.37|946.97|948.36|945.96|950.59|948.19|947.95|945.55|0
1730467800000|2024-11-01 13:30:00|948.56|946.16|955.07|952.67|956.3|953.9|945.31|942.91|0
1730468100000|2024-11-01 13:35:00|955.28|952.88|960.58|958.18|960.58|958.18|953.24|950.84|0
1730468400000|2024-11-01 13:40:00|960.79|958.39|960.58|958.18|962.42|960.02|959.15|956.75|0
1730468700000|2024-11-01 13:45:00|960.79|958.39|963.24|960.84|963.24|960.84|958.74|956.34|0
1730469000000|2024-11-01 13:50:00|962.83|960.43|963.23|960.83|965.08|962.68|962.01|959.61|0
1730469300000|2024-11-01 13:55:00|963.44|961.04|963.33|960.93|964.87|962.47|962.62|960.22|0
1730469600000|2024-11-01 14:00:00|965.07|962.67|960.78|958.38|965.28|962.88|959.35|956.95|0
1730469900000|2024-11-01 14:05:00|960.58|958.18|968.75|966.35|974.09|971.69|960.17|957.77|0
1730470200000|2024-11-01 14:10:00|968.55|966.15|973.07|970.67|974.1|971.7|968.14|965.74|0
1730470500000|2024-11-01 14:15:00|973.28|970.88|976.36|973.96|976.97|974.57|972.87|970.47|0
1730470800000|2024-11-01 14:20:00|976.77|974.37|977.18|974.78|978|975.6|974.71|972.31|0
1730471100000|2024-11-01 14:25:00|977.38|974.98|982.11|979.71|982.11|979.71|976.77|974.37|0
1730471400000|2024-11-01 14:30:00|982.52|980.12|978.61|976.21|983.14|980.74|978|975.6|0
1730471700000|2024-11-01 14:35:00|979.02|976.62|976.14|973.74|979.64|977.24|974.5|972.1|0
1730472000000|2024-11-01 14:40:00|976.35|973.95|968.35|965.95|976.97|974.57|965.07|962.67|0
1730472300000|2024-11-01 14:45:00|968.14|965.74|967.85|965.45|969.76|967.36|960.27|957.87|0
1730472600000|2024-11-01 14:50:00|968.05|965.65|965.18|962.78|968.05|965.65|962.52|960.12|0
1730472900000|2024-11-01 14:55:00|964.77|962.37|972.77|970.37|972.77|970.37|964.36|961.96|0
1730473200000|2024-11-01 15:00:00|972.36|969.96|974.41|972.01|974.82|972.42|971.13|968.73|0
1730473500000|2024-11-01 15:05:00|974.62|972.22|969.69|967.29|974.62|972.22|969.28|966.88|0
1730473800000|2024-11-01 15:10:00|970.3|967.9|977.08|974.68|977.29|974.89|970.1|967.7|0
1730474100000|2024-11-01 15:15:00|977.29|974.89|976.46|974.06|979.34|976.94|974.2|971.8|0
1730474400000|2024-11-01 15:20:00|976.26|973.86|976.46|974.06|976.46|974.06|971.32|968.92|0
1730474700000|2024-11-01 15:25:00|976.25|973.85|979.54|977.14|980.37|977.97|975.43|973.03|0
1730475000000|2024-11-01 15:30:00|979.34|976.94|976.66|974.26|980.16|977.76|975.64|973.24|0
1730475300000|2024-11-01 15:35:00|976.46|974.06|975.22|972.82|977.07|974.67|973.78|971.38|0
1730475600000|2024-11-01 15:40:00|975.02|972.62|972.96|970.56|976.97|974.57|971.93|969.53|0
1730475900000|2024-11-01 15:45:00|972.85|970.45|969.26|966.86|974.4|972|968.85|966.45|0
1730476200000|2024-11-01 15:50:00|969.47|967.07|968.85|966.45|969.67|967.27|964.55|962.15|0
1730476500000|2024-11-01 15:55:00|968.65|966.25|966.39|963.99|968.65|966.25|965.37|962.97|0
1730476800000|2024-11-01 16:00:00|966.19|963.79|969.67|967.27|970.7|968.3|965.98|963.58|0
1730477100000|2024-11-01 16:05:00|969.47|967.07|970.27|967.87|970.27|967.87|967.81|965.41|0
1730477400000|2024-11-01 16:10:00|970.68|968.28|968.21|965.81|971.09|968.69|967.6|965.2|0
1730477700000|2024-11-01 16:15:00|968.42|966.02|969.03|966.63|969.13|966.73|965.55|963.15|0
1730478000000|2024-11-01 16:20:00|968.83|966.43|967.39|964.99|968.83|966.43|964.93|962.53|0
1730478300000|2024-11-01 16:25:00|967.19|964.79|963.46|961.06|967.39|964.99|963.05|960.65|0
1730478600000|2024-11-01 16:30:00|963.05|960.65|970.23|967.83|970.33|967.93|963.05|960.65|0
1730478900000|2024-11-01 16:35:00|969.41|967.01|969.61|967.21|970.23|967.83|966.74|964.34|0
1730479200000|2024-11-01 16:40:00|968.58|966.18|960.38|957.98|968.58|966.18|959.36|956.96|0
1730479500000|2024-11-01 16:45:00|960.18|957.78|961.2|958.8|963.25|960.85|958.74|956.34|0
1730479800000|2024-11-01 16:50:00|960.99|958.59|960.38|957.98|962.43|960.03|959.76|957.36|0
1730480100000|2024-11-01 16:55:00|960.27|957.87|959.76|957.36|961.4|959|957.31|954.91|0
1730480400000|2024-11-01 17:00:00|960.17|957.77|959.15|956.75|961.09|958.69|958.33|955.93|0
1730480700000|2024-11-01 17:05:00|959.65|957.25|954.95|952.55|959.65|957.25|953.21|950.81|0
1730481000000|2024-11-01 17:10:00|955.26|952.86|959.55|957.15|960.37|957.97|953.62|951.22|0
1730481300000|2024-11-01 17:15:00|959.35|956.95|962.01|959.61|962.62|960.22|959.35|956.95|0
1730481600000|2024-11-01 17:20:00|961.8|959.4|965.29|962.89|967.13|964.73|961.8|959.4|0
1730481900000|2024-11-01 17:25:00|964.88|962.48|965.7|963.3|966.72|964.32|963.85|961.45|0
1730482200000|2024-11-01 17:30:00|966.11|963.71|954.23|951.83|966.11|963.71|954.02|951.62|0
1730482500000|2024-11-01 17:35:00|954.02|951.62|951.58|949.18|956.01|953.61|950.35|947.95|0
1730482800000|2024-11-01 17:40:00|951.37|948.97|950.04|947.64|952.6|950.2|949.54|947.14|0
1730483100000|2024-11-01 17:45:00|949.94|947.54|950.56|948.16|952.19|949.79|948.52|946.12|0
1730483400000|2024-11-01 17:50:00|950.35|947.95|954.84|952.44|955.66|953.26|950.35|947.95|0
1730483700000|2024-11-01 17:55:00|955.05|952.65|948.92|946.52|955.25|952.85|948.72|946.32|0
1730484000000|2024-11-01 18:00:00|947.49|945.09|952.39|949.99|953.21|950.81|947.49|945.09|0
1730484300000|2024-11-01 18:05:00|952.49|950.09|946.88|944.48|952.69|950.29|945.35|942.95|0
1730484600000|2024-11-01 18:10:00|947.29|944.89|947.92|945.52|948.33|945.93|945.36|942.96|0
1730484900000|2024-11-01 18:15:00|947.72|945.32|947.52|945.12|950.57|948.17|946.09|943.69|0
1730485200000|2024-11-01 18:20:00|947.31|944.91|953.63|951.23|953.63|951.23|945.89|943.49|0
1730485500000|2024-11-01 18:25:00|953.84|951.44|951.59|949.19|953.84|951.44|950.98|948.58|0
1730485800000|2024-11-01 18:30:00|951.18|948.78|952.2|949.8|953.02|950.62|949.14|946.74|0
1730486100000|2024-11-01 18:35:00|952|949.6|953.01|950.61|953.42|951.02|951.38|948.98|0
1730486400000|2024-11-01 18:40:00|952.81|950.41|953.42|951.02|953.63|951.23|950.77|948.37|0
1730486700000|2024-11-01 18:45:00|953.01|950.61|953.4|951|955.85|953.45|951.57|949.17|0
1730487000000|2024-11-01 18:50:00|953.61|951.21|951.97|949.57|955.44|953.04|951.97|949.57|0
1730487300000|2024-11-01 18:55:00|951.77|949.37|953.4|951|954.01|951.61|951.15|948.75|0
1730487600000|2024-11-01 19:00:00|953.19|950.79|953.19|950.79|954.01|951.61|951.15|948.75|0
1730487900000|2024-11-01 19:05:00|953.6|951.2|958.71|956.31|959.32|956.92|952.78|950.38|0
1730488200000|2024-11-01 19:10:00|959.12|956.72|958.91|956.51|959.73|957.33|956.66|954.26|0
1730488500000|2024-11-01 19:15:00|958.3|955.9|958.71|956.31|958.71|956.31|956.46|954.06|0
1730488800000|2024-11-01 19:20:00|958.6|956.2|956.25|953.85|958.91|956.51|956.05|953.65|0
1730489100000|2024-11-01 19:25:00|956.46|954.06|949.51|947.11|956.46|954.06|949.31|946.91|0
1730489400000|2024-11-01 19:30:00|949.72|947.32|949.31|946.91|950.74|948.34|947.88|945.48|0
1730489700000|2024-11-01 19:35:00|949.1|946.7|948.69|946.29|949.92|947.52|946.45|944.05|0
1730490000000|2024-11-01 19:40:00|948.49|946.09|949.1|946.7|953.18|950.78|947.67|945.27|0
1730490300000|2024-11-01 19:45:00|948.49|946.09|946.65|944.25|950.12|947.72|946.04|943.64|0
1730490600000|2024-11-01 19:50:00|946.45|944.05|946.04|943.64|946.45|944.05|940.34|937.94|0
1730490900000|2024-11-01 19:55:00|946.85|944.45|944.61|942.21|947.47|945.07|941.97|939.57|0
1730491200000|2024-11-01 20:00:00|946.04|943.64|945.83|943.43|948.08|945.68|945.22|942.82|0
1730491500000|2024-11-01 20:05:00|945.63|943.23|947.26|944.86|947.46|945.06|945.63|943.23|0
1730491800000|2024-11-01 20:10:00|947.46|945.06|948.68|946.28|950.52|948.12|947.26|944.86|0
1730683200000|2024-11-04 01:20:00|941.49|938.89|942.51|939.91|942.71|940.11|941.49|938.89|0
1730683500000|2024-11-04 01:25:00|942.71|940.11|942.3|939.7|943.32|940.72|942.1|939.5|0
1730683800000|2024-11-04 01:30:00|942.2|939.8|944.44|942.04|944.84|942.44|942.2|939.8|0
1730684100000|2024-11-04 01:35:00|944.53|942.13|943.22|940.82|945.45|943.05|943.22|940.82|0
1730684400000|2024-11-04 01:40:00|943.42|941.02|944.03|941.63|944.43|942.03|943.22|940.82|0
1730684700000|2024-11-04 01:45:00|943.92|941.52|946.06|943.66|946.26|943.86|943.92|941.52|0
1730685000000|2024-11-04 01:50:00|946.26|943.86|945.85|943.45|946.47|944.07|945.65|943.25|0
1730685300000|2024-11-04 01:55:00|945.65|943.25|947.07|944.67|948.5|946.1|945.65|943.25|0
1730685600000|2024-11-04 02:00:00|947.17|944.77|947.98|945.58|948.3|945.9|947.17|944.77|0
1730685900000|2024-11-04 02:05:00|948.09|945.69|948.5|946.1|948.9|946.5|947.89|945.49|0
1730686200000|2024-11-04 02:10:00|948.39|945.99|946.66|944.26|948.39|945.99|946.56|944.16|0
1730686500000|2024-11-04 02:15:00|946.87|944.47|947.47|945.07|947.48|945.08|946.87|944.47|0
1730686800000|2024-11-04 02:20:00|947.68|945.28|950.53|948.13|950.73|948.33|947.16|944.76|0
1730687100000|2024-11-04 02:25:00|950.42|948.02|953.38|950.98|953.38|950.98|949.71|947.31|0
1730687400000|2024-11-04 02:30:00|953.79|951.39|952.56|950.16|956.44|954.04|952.56|950.16|0
1730687700000|2024-11-04 02:35:00|952.77|950.37|952.77|950.37|952.97|950.57|952.16|949.76|0
1730688000000|2024-11-04 02:40:00|952.56|950.16|952.56|950.16|953.58|951.18|952.15|949.75|0
1730688300000|2024-11-04 02:45:00|952.36|949.96|952.97|950.57|953.68|951.28|952.36|949.96|0
1730688600000|2024-11-04 02:50:00|953.17|950.77|952.45|950.05|953.17|950.77|952.35|949.95|0
1730688900000|2024-11-04 02:55:00|952.56|950.16|952.35|949.95|952.56|950.16|951.74|949.34|0
1730689200000|2024-11-04 03:00:00|952.65|950.25|952.35|949.95|952.96|950.56|951.74|949.34|0
1730689500000|2024-11-04 03:05:00|952.45|950.05|952.96|950.56|952.96|950.56|952.35|949.95|0
1730689800000|2024-11-04 03:10:00|953.06|950.66|952.96|950.56|953.57|951.17|952.76|950.36|0
1730690100000|2024-11-04 03:15:00|953.16|950.76|953.98|951.58|954.18|951.78|952.96|950.56|0
1730690400000|2024-11-04 03:20:00|953.77|951.37|954.79|952.39|955|952.6|953.37|950.97|0
1730690700000|2024-11-04 03:25:00|954.38|951.98|956.02|953.62|956.02|953.62|954.38|951.98|0
1730691000000|2024-11-04 03:30:00|956.22|953.82|954.38|951.98|956.63|954.23|954.18|951.78|0
1730691300000|2024-11-04 03:35:00|954.48|952.08|954.99|952.59|955.4|953|954.38|951.98|0
1730691600000|2024-11-04 03:40:00|955.2|952.8|954.38|951.98|955.2|952.8|953.77|951.37|0
1730691900000|2024-11-04 03:45:00|954.17|951.77|955.19|952.79|955.4|953|954.17|951.77|0
1730692200000|2024-11-04 03:50:00|954.99|952.59|954.58|952.18|955.29|952.89|954.58|952.18|0
1730692500000|2024-11-04 03:55:00|954.38|951.98|954.99|952.59|954.99|952.59|954.38|951.98|0
1730692800000|2024-11-04 04:00:00|954.78|952.38|955.8|953.4|955.8|953.4|954.58|952.18|0
1730693100000|2024-11-04 04:05:00|955.6|953.2|955.6|953.2|955.8|953.4|954.98|952.58|0
1730693400000|2024-11-04 04:10:00|955.69|953.29|956.21|953.81|956.21|953.81|955.39|952.99|0
1730693700000|2024-11-04 04:15:00|956|953.6|955.18|952.78|956.21|953.81|955.18|952.78|0
1730694000000|2024-11-04 04:20:00|954.98|952.58|956.61|954.21|956.61|954.21|954.98|952.58|0
1730694300000|2024-11-04 04:25:00|956.82|954.42|957.22|954.82|957.43|955.03|956.2|953.8|0
1730694600000|2024-11-04 04:30:00|957.32|954.92|956|953.6|957.43|955.03|956|953.6|0
1730694900000|2024-11-04 04:35:00|956.2|953.8|957.22|954.82|957.52|955.12|956.2|953.8|0
1730695200000|2024-11-04 04:40:00|957.42|955.02|958.65|956.25|958.65|956.25|957.22|954.82|0
1730695500000|2024-11-04 04:45:00|958.85|956.45|958.24|955.84|959.67|957.27|957.83|955.43|0
1730695800000|2024-11-04 04:50:00|958.44|956.04|957.83|955.43|958.65|956.25|957.62|955.22|0
1730696100000|2024-11-04 04:55:00|958.03|955.63|958.03|955.63|958.03|955.63|957.62|955.22|0
1730696400000|2024-11-04 05:00:00|957.92|955.52|957.01|954.61|957.92|955.52|956.19|953.79|0
1730696700000|2024-11-04 05:05:00|957.11|954.71|955.37|952.97|957.21|954.81|954.76|952.36|0
1730697000000|2024-11-04 05:10:00|955.17|952.77|955.78|953.38|955.98|953.58|955.17|952.77|0
1730697300000|2024-11-04 05:15:00|955.58|953.18|955.37|952.97|955.78|953.38|954.96|952.56|0
1730697600000|2024-11-04 05:20:00|955.57|953.17|955.57|953.17|956.19|953.79|955.57|953.17|0
1730697900000|2024-11-04 05:25:00|955.37|952.97|955.98|953.58|955.98|953.58|955.16|952.76|0
1730698200000|2024-11-04 05:30:00|956.08|953.68|954.61|952.21|956.08|953.68|954.61|952.21|0
1730698500000|2024-11-04 05:35:00|954.4|952|955.01|952.61|955.02|952.62|954.4|952|0
1730698800000|2024-11-04 05:40:00|954.81|952.41|954.6|952.2|955.22|952.82|954.6|952.2|0
1730699100000|2024-11-04 05:45:00|954.4|952|954.81|952.41|954.81|952.41|954.2|951.8|0
1730699400000|2024-11-04 05:50:00|954.6|952.2|954.4|952|954.6|952.2|954.4|952|0
1730699700000|2024-11-04 05:55:00|954.6|952.2|955.83|953.43|955.83|953.43|954.6|952.2|0
1730700000000|2024-11-04 06:00:00|955.62|953.22|957.25|954.85|957.35|954.95|955.42|953.02|0
1730700300000|2024-11-04 06:05:00|957.05|954.65|957.25|954.85|957.87|955.47|957.05|954.65|0
1730700600000|2024-11-04 06:10:00|957.46|955.06|958.07|955.67|958.48|956.08|957.25|954.85|0
1730700900000|2024-11-04 06:15:00|958.27|955.87|958.68|956.28|959.09|956.69|958.27|955.87|0
1730701200000|2024-11-04 06:20:00|958.48|956.08|958.68|956.28|958.88|956.48|958.27|955.87|0
1730701500000|2024-11-04 06:25:00|958.27|955.87|958.68|956.28|958.88|956.48|958.27|955.87|0
1730701800000|2024-11-04 06:30:00|958.47|956.07|958.47|956.07|959.09|956.69|958.06|955.66|0
1730702100000|2024-11-04 06:35:00|958.27|955.87|958.68|956.28|958.88|956.48|958.27|955.87|0
1730702400000|2024-11-04 06:40:00|958.77|956.37|959.29|956.89|959.49|957.09|958.67|956.27|0
1730702700000|2024-11-04 06:45:00|959.49|957.09|958.47|956.07|959.49|957.09|958.06|955.66|0
1730703000000|2024-11-04 06:50:00|958.26|955.86|958.06|955.66|959.08|956.68|957.65|955.25|0
1730703300000|2024-11-04 06:55:00|957.85|955.45|957.65|955.25|958.26|955.86|956.93|954.53|0
1730703600000|2024-11-04 07:00:00|957.44|955.04|956.62|954.22|958.87|956.47|956.42|954.02|0
1730703900000|2024-11-04 07:05:00|957.03|954.63|957.03|954.63|958.15|955.75|956.93|954.53|0
1730704200000|2024-11-04 07:10:00|957.23|954.83|955.6|953.2|957.23|954.83|955.19|952.79|0
1730704500000|2024-11-04 07:15:00|955.39|952.99|955.8|953.4|956.82|954.42|955.39|952.99|0
1730704800000|2024-11-04 07:20:00|956.01|953.61|954.98|952.58|956.01|953.61|954.37|951.97|0
1730705100000|2024-11-04 07:25:00|954.88|952.48|954.57|952.17|955.8|953.4|954.57|952.17|0
1730705400000|2024-11-04 07:30:00|954.78|952.38|952.32|949.92|954.78|952.38|951.31|948.91|0
1730705700000|2024-11-04 07:35:00|952.12|949.72|951.71|949.31|953.24|950.84|951.1|948.7|0
1730706000000|2024-11-04 07:40:00|951.92|949.52|951.71|949.31|952.32|949.92|951.1|948.7|0
1730706300000|2024-11-04 07:45:00|951.51|949.11|948.65|946.25|951.51|949.11|947.83|945.43|0
1730706600000|2024-11-04 07:50:00|948.85|946.45|947.83|945.43|949.26|946.86|947.42|945.02|0
1730706900000|2024-11-04 07:55:00|947.63|945.23|947.42|945.02|948.65|946.25|947.22|944.82|0
1730707200000|2024-11-04 08:00:00|947.63|945.23|950.17|947.77|950.89|948.49|947.02|944.62|0
1730707500000|2024-11-04 08:05:00|950.28|947.88|949.87|947.47|951.09|948.69|949.25|946.85|0
1730707800000|2024-11-04 08:10:00|949.66|947.26|952.52|950.12|952.52|950.12|948.44|946.04|0
1730708100000|2024-11-04 08:15:00|951.7|949.3|952.61|950.21|954.35|951.95|951.7|949.3|0
1730708400000|2024-11-04 08:20:00|952.52|950.12|952.41|950.01|954.15|951.75|952.31|949.91|0
1730708700000|2024-11-04 08:25:00|952.51|950.11|951.08|948.68|953.02|950.62|950.06|947.66|0
1730709000000|2024-11-04 08:30:00|951.49|949.09|948.63|946.23|952.31|949.91|947.1|944.7|0
1730709300000|2024-11-04 08:35:00|948.43|946.03|947.61|945.21|948.43|946.03|945.37|942.97|0
1730709600000|2024-11-04 08:40:00|947.41|945.01|945.98|943.58|947.41|945.01|945.37|942.97|0
1730709900000|2024-11-04 08:45:00|946.59|944.19|945.78|943.38|948.02|945.62|944.56|942.16|0
1730710200000|2024-11-04 08:50:00|945.98|943.58|947|944.6|949.04|946.64|945.78|943.38|0
1730710500000|2024-11-04 08:55:00|947.1|944.7|949.24|946.84|949.24|946.84|946.59|944.19|0
1730710800000|2024-11-04 09:00:00|948.83|946.43|948.63|946.23|949.44|947.04|947|944.6|0
1730711100000|2024-11-04 09:05:00|948.42|946.02|949.64|947.24|950.35|947.95|948.01|945.61|0
1730711400000|2024-11-04 09:10:00|949.44|947.04|948.62|946.22|950.66|948.26|948.22|945.82|0
1730711700000|2024-11-04 09:15:00|948.83|946.43|948.42|946.02|950.05|947.65|946.79|944.39|0
1730712000000|2024-11-04 09:20:00|948.62|946.22|947.7|945.3|949.44|947.04|946.99|944.59|0
1730712300000|2024-11-04 09:25:00|947.8|945.4|948.01|945.61|949.43|947.03|947.6|945.2|0
1730712600000|2024-11-04 09:30:00|948.1|945.7|945.56|943.16|948.41|946.01|945.36|942.96|0
1730712900000|2024-11-04 09:35:00|945.36|942.96|946.78|944.38|946.78|944.38|945.05|942.65|0
1730713200000|2024-11-04 09:40:00|946.98|944.58|948.21|945.81|948.21|945.81|945.56|943.16|0
1730713500000|2024-11-04 09:45:00|948|945.6|949.63|947.23|950.24|947.84|948|945.6|0
1730713800000|2024-11-04 09:50:00|949.84|947.44|949.43|947.03|950.24|947.84|948.41|946.01|0
1730714100000|2024-11-04 09:55:00|949.63|947.23|950.24|947.84|951.26|948.86|949.02|946.62|0
1730714400000|2024-11-04 10:00:00|950.04|947.64|953.3|950.9|954.93|952.53|950.04|947.64|0
1730714700000|2024-11-04 10:05:00|953.1|950.7|953.75|951.35|954.16|951.76|952.69|950.29|0
1730715000000|2024-11-04 10:10:00|953.54|951.14|954.25|951.85|954.36|951.96|953.34|950.94|0
1730715300000|2024-11-04 10:15:00|953.95|951.55|952.93|950.53|954.15|951.75|951.5|949.1|0
1730715600000|2024-11-04 10:20:00|953.34|950.94|954.01|951.61|954.15|951.75|952.02|949.62|0
1730715900000|2024-11-04 10:25:00|953.8|951.4|955.03|952.63|955.43|953.03|953.8|951.4|0
1730716200000|2024-11-04 10:30:00|954.82|952.42|956.86|954.46|956.86|954.46|954.62|952.22|0
1730716500000|2024-11-04 10:35:00|956.66|954.26|958.29|955.89|958.5|956.1|956.25|953.85|0
1730716800000|2024-11-04 10:40:00|958.09|955.69|957.88|955.48|958.5|956.1|957.47|955.07|0
1730717100000|2024-11-04 10:45:00|957.68|955.28|957.06|954.66|957.68|955.28|956.86|954.46|0
1730717400000|2024-11-04 10:50:00|956.86|954.46|957.27|954.87|957.27|954.87|955.84|953.44|0
1730717700000|2024-11-04 10:55:00|957.06|954.66|957.26|954.86|957.47|955.07|956.45|954.05|0
1730718000000|2024-11-04 11:00:00|957.06|954.66|956.65|954.25|957.88|955.48|956.24|953.84|0
1730718300000|2024-11-04 11:05:00|956.54|954.14|955.63|953.23|956.85|954.45|955.01|952.61|0
1730718600000|2024-11-04 11:10:00|955.42|953.02|954.91|952.51|955.42|953.02|953.99|951.59|0
1730718900000|2024-11-04 11:15:00|954.81|952.41|954.29|951.89|955.62|953.22|954.29|951.89|0
1730719200000|2024-11-04 11:20:00|953.99|951.59|953.68|951.28|954.6|952.2|953.17|950.77|0
1730719500000|2024-11-04 11:25:00|953.78|951.38|952.04|949.64|954.19|951.79|951.94|949.54|0
1730719800000|2024-11-04 11:30:00|952.15|949.75|953.58|951.18|953.98|951.58|952.15|949.75|0
1730720100000|2024-11-04 11:35:00|953.37|950.97|953.37|950.97|954.19|951.79|952.96|950.56|0
1730720400000|2024-11-04 11:40:00|953.57|951.17|954.8|952.4|954.8|952.4|952.76|950.36|0
1730720700000|2024-11-04 11:45:00|954.69|952.29|954.8|952.4|955.61|953.21|954.18|951.78|0
1730721000000|2024-11-04 11:50:00|955|952.6|953.77|951.37|955.41|953.01|953.57|951.17|0
1730721300000|2024-11-04 11:55:00|953.67|951.27|954.38|951.98|954.79|952.39|952.75|950.35|0
1730721600000|2024-11-04 12:00:00|954.79|952.39|953.97|951.57|956.43|954.03|953.97|951.57|0
1730721900000|2024-11-04 12:05:00|954.18|951.78|953.56|951.16|954.38|951.98|952.75|950.35|0
1730722200000|2024-11-04 12:10:00|953.77|951.37|953.56|951.16|953.97|951.57|952.75|950.35|0
1730722500000|2024-11-04 12:15:00|953.77|951.37|952.13|949.73|953.77|951.37|952.13|949.73|0
1730722800000|2024-11-04 12:20:00|952.34|949.94|951.93|949.53|952.74|950.34|951.93|949.53|0
1730723100000|2024-11-04 12:25:00|952.02|949.62|948.46|946.06|952.74|950.34|946.83|944.43|0
1730723400000|2024-11-04 12:30:00|948.25|945.85|947.44|945.04|948.86|946.46|945.81|943.41|0
1730723700000|2024-11-04 12:35:00|947.23|944.83|946.21|943.81|947.44|945.04|945.6|943.2|0
1730724000000|2024-11-04 12:40:00|946.01|943.61|945.4|943|946.01|943.61|943.16|940.76|0
1730724300000|2024-11-04 12:45:00|945.6|943.2|948.04|945.64|948.04|945.64|945.19|942.79|0
1730724600000|2024-11-04 12:50:00|948.14|945.74|948.45|946.05|949.88|947.48|948.04|945.64|0
1730724900000|2024-11-04 12:55:00|948.65|946.25|951.71|949.31|952.53|950.13|948.65|946.25|0
1730725200000|2024-11-04 13:00:00|951.92|949.52|952.94|950.54|953.96|951.56|951.51|949.11|0
1730725500000|2024-11-04 13:05:00|953.03|950.63|951.91|949.51|953.96|951.56|951.91|949.51|0
1730725800000|2024-11-04 13:10:00|952.12|949.72|949.26|946.86|952.32|949.92|948.44|946.04|0
1730726100000|2024-11-04 13:15:00|949.05|946.65|951.09|948.69|951.09|948.69|948.03|945.63|0
1730726400000|2024-11-04 13:20:00|950.89|948.49|949.46|947.06|951.91|949.51|948.64|946.24|0
1730726700000|2024-11-04 13:25:00|949.26|946.86|949.87|947.47|950.07|947.67|948.24|945.84|0
1730727000000|2024-11-04 13:30:00|949.66|947.26|950.88|948.48|951.29|948.89|948.85|946.45|0
1730727300000|2024-11-04 13:35:00|951.09|948.69|952.11|949.71|952.52|950.12|950.48|948.08|0
1730727600000|2024-11-04 13:40:00|952.21|949.81|949.86|947.46|952.72|950.32|949.45|947.05|0
1730727900000|2024-11-04 13:45:00|949.45|947.05|950.47|948.07|951.49|949.09|949.45|947.05|0
1730728200000|2024-11-04 13:50:00|950.27|947.87|948.84|946.44|950.68|948.28|947.41|945.01|0
1730728500000|2024-11-04 13:55:00|948.63|946.23|948.63|946.23|949.86|947.46|948.23|945.83|0
1730728800000|2024-11-04 14:00:00|948.23|945.83|946.8|944.4|948.63|946.23|945.98|943.58|0
1730729100000|2024-11-04 14:05:00|946.59|944.19|947.2|944.8|948.02|945.62|946.18|943.78|0
1730729400000|2024-11-04 14:10:00|947|944.6|945.2|942.8|947|944.6|944.47|942.07|0
1730729700000|2024-11-04 14:15:00|945.4|943|945.81|943.41|946.21|943.81|944.18|941.78|0
1730730000000|2024-11-04 14:20:00|945.6|943.2|942.55|940.15|945.81|943.41|941.53|939.13|0
1730730300000|2024-11-04 14:25:00|942.14|939.74|944.99|942.59|946.01|943.61|938.48|936.08|0
1730730600000|2024-11-04 14:30:00|946.21|943.81|937.67|935.27|947.84|945.44|937.46|935.06|0
1730730900000|2024-11-04 14:35:00|938.28|935.88|934.21|931.81|939.49|937.09|929.96|927.56|0
1730731200000|2024-11-04 14:40:00|935.03|932.63|944.17|941.77|944.37|941.97|934.21|931.81|0
1730731500000|2024-11-04 14:45:00|943.76|941.36|945.7|943.3|947.43|945.03|942.95|940.55|0
1730731800000|2024-11-04 14:50:00|945.5|943.1|942.03|939.63|945.5|943.1|938.37|935.97|0
1730732100000|2024-11-04 14:55:00|942.24|939.84|945.7|943.3|946.11|943.71|942.03|939.63|0
1730732400000|2024-11-04 15:00:00|946.72|944.32|946.72|944.32|948.97|946.57|944.48|942.08|0
1730732700000|2024-11-04 15:05:00|946.52|944.12|946.41|944.01|950.19|947.79|945.49|943.09|0
1730733000000|2024-11-04 15:10:00|946.51|944.11|945.39|942.99|947.58|945.18|944.78|942.38|0
1730733300000|2024-11-04 15:15:00|945.59|943.19|948.04|945.64|948.65|946.25|945.39|942.99|0
1730733600000|2024-11-04 15:20:00|948.25|945.85|953.56|951.16|954.58|952.18|947.43|945.03|0
1730733900000|2024-11-04 15:25:00|953.76|951.36|951.51|949.11|954.78|952.38|949.26|946.86|0
1730734200000|2024-11-04 15:30:00|951.31|948.91|950.08|947.68|952.53|950.13|948.24|945.84|0
1730734500000|2024-11-04 15:35:00|950.28|947.88|947.01|944.61|951.3|948.9|947.01|944.61|0
1730734800000|2024-11-04 15:40:00|947.83|945.43|949.52|947.12|950.34|947.94|946.4|944|0
1730735100000|2024-11-04 15:45:00|949.73|947.33|951.36|948.96|951.36|948.96|944.83|942.43|0
1730735400000|2024-11-04 15:50:00|951.57|949.17|950.85|948.45|951.67|949.27|949.52|947.12|0
1730735700000|2024-11-04 15:55:00|950.44|948.04|946.97|944.57|950.85|948.45|946.97|944.57|0
1730736000000|2024-11-04 16:00:00|947.17|944.77|947.58|945.18|948.4|946|945.94|943.54|0
1730736300000|2024-11-04 16:05:00|947.37|944.97|947.98|945.58|949.01|946.61|945.94|943.54|0
1730736600000|2024-11-04 16:10:00|948.39|945.99|949.62|947.22|951.66|949.26|948.39|945.99|0
1730736900000|2024-11-04 16:15:00|949.41|947.01|945.74|943.34|950.03|947.63|945.12|942.72|0
1730737200000|2024-11-04 16:20:00|945.94|943.54|942.28|939.88|946.76|944.36|941.97|939.57|0
1730737500000|2024-11-04 16:25:00|942.69|940.29|941.62|939.22|943.1|940.7|941.06|938.66|0
1730737800000|2024-11-04 16:30:00|941.01|938.61|936.06|933.66|941.97|939.57|935.65|933.25|0
1730738100000|2024-11-04 16:35:00|935.85|933.45|931.22|928.82|936.67|934.27|931.02|928.62|0
1730738400000|2024-11-04 16:40:00|930.41|928.01|927.77|925.37|932.65|930.25|925.53|923.13|0
1730738700000|2024-11-04 16:45:00|927.16|924.76|923.71|921.31|927.97|925.57|923.1|920.7|0
1730739000000|2024-11-04 16:50:00|923.3|920.9|922.29|919.89|924.72|922.32|922.29|919.89|0
1730739300000|2024-11-04 16:55:00|922.08|919.68|923.1|920.7|923.5|921.1|918.23|915.83|0
1730739600000|2024-11-04 17:00:00|922.89|920.49|920.46|918.06|924.72|922.32|920.26|917.86|0
1730739900000|2024-11-04 17:05:00|920.66|918.26|915.8|913.4|921.47|919.07|915.19|912.79|0
1730740200000|2024-11-04 17:10:00|915.4|913|920.86|918.46|922.28|919.88|914.99|912.59|0
1730740500000|2024-11-04 17:15:00|921.06|918.66|922.89|920.49|923.7|921.3|921.06|918.66|0
1730740800000|2024-11-04 17:20:00|922.68|920.28|928.77|926.37|929.59|927.19|922.68|920.28|0
1730741100000|2024-11-04 17:25:00|928.98|926.58|932.23|929.83|933.04|930.64|928.37|925.97|0
1730741400000|2024-11-04 17:30:00|932.43|930.03|933.45|931.05|934.67|932.27|931.01|928.61|0
1730741700000|2024-11-04 17:35:00|933.65|931.25|933.45|931.05|936.1|933.7|933.04|930.64|0
1730742000000|2024-11-04 17:40:00|933.65|931.25|934.67|932.27|934.67|932.27|932.22|929.82|0
1730742300000|2024-11-04 17:45:00|934.46|932.06|937.93|935.53|938.23|935.83|934.26|931.86|0
1730742600000|2024-11-04 17:50:00|938.33|935.93|937.52|935.12|938.95|936.55|936.29|933.89|0
1730742900000|2024-11-04 17:55:00|937.72|935.32|936.29|933.89|938.23|935.83|936.29|933.89|0
1730743200000|2024-11-04 18:00:00|935.88|933.48|934.05|931.65|938.53|936.13|933.24|930.84|0
1730743500000|2024-11-04 18:05:00|934.25|931.85|929.17|926.77|935.07|932.67|926.32|923.92|0
1730743800000|2024-11-04 18:10:00|930.18|927.78|937.1|934.7|938.53|936.13|929.26|926.86|0
1730744100000|2024-11-04 18:15:00|936.7|934.3|938.12|935.72|939.75|937.35|936.29|933.89|0
1730744400000|2024-11-04 18:20:00|937.71|935.31|939.95|937.55|941.18|938.78|936.69|934.29|0
1730744700000|2024-11-04 18:25:00|940.16|937.76|937.1|934.7|940.36|937.96|935.77|933.37|0
1730745000000|2024-11-04 18:30:00|936.28|933.88|937.3|934.9|938.12|935.72|935.06|932.66|0
1730745300000|2024-11-04 18:35:00|937.71|935.31|938.73|936.33|939.54|937.14|937.1|934.7|0
1730745600000|2024-11-04 18:40:00|938.93|936.53|940.05|937.65|940.66|938.26|938.22|935.82|0
1730745900000|2024-11-04 18:45:00|939.85|937.45|941.68|939.28|942.4|940|939.85|937.45|0
1730746200000|2024-11-04 18:50:00|941.58|939.18|939.23|936.83|941.58|939.18|939.23|936.83|0
1730746500000|2024-11-04 18:55:00|938.82|936.42|937.8|935.4|939.64|937.24|937.39|934.99|0
1730746800000|2024-11-04 19:00:00|938.01|935.61|938.21|935.81|939.03|936.63|937.8|935.4|0
1730747100000|2024-11-04 19:05:00|938.41|936.01|939.43|937.03|941.88|939.48|938.21|935.81|0
1730747400000|2024-11-04 19:10:00|939.64|937.24|941.06|938.66|941.06|938.66|939.02|936.62|0
1730747700000|2024-11-04 19:15:00|941.27|938.87|939.22|936.82|941.27|938.87|938.41|936.01|0
1730748000000|2024-11-04 19:20:00|938.82|936.42|938|935.6|939.84|937.44|938|935.6|0
1730748300000|2024-11-04 19:25:00|938.2|935.8|935.14|932.74|939.43|937.03|934.74|932.34|0
1730748600000|2024-11-04 19:30:00|934.94|932.54|938.4|936|938.81|936.41|933.72|931.32|0
1730748900000|2024-11-04 19:35:00|938.61|936.21|940.44|938.04|940.65|938.25|937.38|934.98|0
1730749200000|2024-11-04 19:40:00|940.34|937.94|938.2|935.8|940.85|938.45|937.79|935.39|0
1730749500000|2024-11-04 19:45:00|937.99|935.59|937.79|935.39|938.81|936.41|936.16|933.76|0
1730749800000|2024-11-04 19:50:00|937.38|934.98|937.17|934.77|939.42|937.02|936.97|934.57|0
1730750100000|2024-11-04 19:55:00|937.38|934.98|935.6|933.2|938.46|936.06|935.6|933.2|0
1730750400000|2024-11-04 20:00:00|935.8|933.4|934.78|932.38|936.62|934.22|934.58|932.18|0
1730750700000|2024-11-04 20:05:00|934.68|932.28|935.19|932.79|936.41|934.01|934.58|932.18|0
1730751000000|2024-11-04 20:10:00|934.98|932.58|932.74|930.34|935.29|932.89|932.74|930.34|0
1730751300000|2024-11-04 20:15:00|932.54|930.14|935.19|932.79|935.39|932.99|931.31|928.91|0
1730751600000|2024-11-04 20:20:00|935.39|932.99|935.39|932.99|935.59|933.19|933.15|930.75|0
1730751900000|2024-11-04 20:25:00|935.59|933.19|933.35|930.95|937.22|934.82|933.24|930.84|0
1730752200000|2024-11-04 20:30:00|933.55|931.15|929.68|927.28|933.55|931.15|929.27|926.87|0
1730752500000|2024-11-04 20:35:00|929.88|927.48|926.73|924.33|930.09|927.69|924.55|922.15|0
1730752800000|2024-11-04 20:40:00|926.93|924.53|929.58|927.18|932.02|929.62|926.53|924.13|0
1730753100000|2024-11-04 20:45:00|929.78|927.38|929.58|927.18|931.41|929.01|929.17|926.77|0
1730753400000|2024-11-04 20:50:00|929.78|927.38|928.76|926.36|929.78|927.38|927.13|924.73|0
1730753700000|2024-11-04 20:55:00|928.35|925.95|930.18|927.78|930.39|927.99|925.91|923.51|0
1730754000000|2024-11-04 21:00:00|929.89|927.29|929.32|926.72|930.68|928.08|928.26|925.66|0
1730754300000|2024-11-04 21:05:00|929.24|926.64|932.63|930.03|932.83|930.23|929.24|926.64|0
1730754600000|2024-11-04 21:10:00|932.81|930.21|932.14|929.54|933.09|930.49|931.24|928.64|0
1730754900000|2024-11-04 21:15:00|932.17|929.57|932.78|930.18|933.45|930.85|932.14|929.54|0
1730755200000|2024-11-04 21:20:00|932.75|930.15|932.64|930.04|932.88|930.28|931.88|929.28|0
1730755500000|2024-11-04 21:25:00|932.61|930.01|932.24|929.64|933.11|930.51|932.05|929.45|0
1730755800000|2024-11-04 21:30:00|932.38|929.78|931.51|928.91|932.58|929.98|931.51|928.91|0
1730756100000|2024-11-04 21:35:00|931.57|928.97|931.54|928.94|932.05|929.45|931.25|928.65|0
1730756400000|2024-11-04 21:40:00|931.51|928.91|931.29|928.69|931.57|928.97|930.95|928.35|0
1730756700000|2024-11-04 21:45:00|931.43|928.83|932.1|929.5|932.1|929.5|931.43|928.83|0
1730757000000|2024-11-04 21:50:00|932.21|929.61|931.73|929.13|932.21|929.61|931.64|929.04|0
1730757300000|2024-11-04 21:55:00|931.81|929.21|933.46|930.86|933.46|930.86|931.57|928.97|0
1730757600000|2024-11-04 22:00:00|934.55|931.95|933.84|931.24|934.55|931.95|933.48|930.88|0
1730757900000|2024-11-04 22:05:00|933.81|931.21|933.66|931.06|933.81|931.21|933.54|930.94|0
1730758200000|2024-11-04 22:10:00|933.63|931.03|933.89|931.29|933.93|931.33|933.09|930.49|0
1730758500000|2024-11-04 22:15:00|933.8|931.2|933.8|931.2|933.89|931.29|933.48|930.88|0
1730758800000|2024-11-04 22:20:00|933.87|931.27|933.68|931.08|934.31|931.71|933.59|930.99|0
1730759100000|2024-11-04 22:25:00|933.65|931.05|933.8|931.2|933.92|931.32|933.65|931.05|0
1730759400000|2024-11-04 22:30:00|933.95|931.35|933.86|931.26|933.95|931.35|933.86|931.26|0
1730759700000|2024-11-04 22:35:00|933.65|931.05|933.58|930.98|933.74|931.14|933.58|930.98|0
1730760000000|2024-11-04 22:40:00|933.56|930.96|933.74|931.14|933.77|931.17|933.53|930.93|0
1730760300000|2024-11-04 22:45:00|933.58|930.98|933.65|931.05|933.67|931.07|933.58|930.98|0
1730760600000|2024-11-04 22:50:00|933.7|931.1|933.73|931.13|933.73|931.13|933.58|930.98|0
1730760900000|2024-11-04 22:55:00|933.79|931.19|934.07|931.47|934.37|931.77|933.7|931.1|0
1730761200000|2024-11-04 23:00:00|935.44|932.84|934.73|932.13|936.97|934.37|934.01|931.41|0
1730761500000|2024-11-04 23:05:00|934.52|931.92|933.09|930.49|934.72|932.12|932.89|930.29|0
1730761800000|2024-11-04 23:10:00|933.5|930.9|932.68|930.08|933.91|931.31|932.68|930.08|0
1730762100000|2024-11-04 23:15:00|932.28|929.68|930.85|928.25|932.28|929.68|930.44|927.84|0
1730762400000|2024-11-04 23:20:00|931.05|928.45|932.27|929.67|933.39|930.79|931.05|928.45|0
1730762700000|2024-11-04 23:25:00|932.48|929.88|930.64|928.04|933.19|930.59|930.44|927.84|0
1730763000000|2024-11-04 23:30:00|930.85|928.25|932.57|929.97|932.68|930.08|930.64|928.04|0
1730763300000|2024-11-04 23:35:00|932.68|930.08|933.7|931.1|934|931.4|932.47|929.87|0
1730763600000|2024-11-04 23:40:00|933.9|931.3|933.08|930.48|934.1|931.5|932.07|929.47|0
1730763900000|2024-11-04 23:45:00|932.98|930.38|930.64|928.04|932.98|930.38|929.42|926.82|0
1730764200000|2024-11-04 23:50:00|930.43|927.83|929.42|926.82|930.94|928.34|929.42|926.82|0
1730764500000|2024-11-04 23:55:00|929.31|926.71|929.62|927.02|930.23|927.63|929.21|926.61|0
1730764800000|2024-11-05 00:00:00|929.41|926.81|927.78|925.18|929.41|926.81|927.58|924.98|0
1730765100000|2024-11-05 00:05:00|927.58|924.98|928.39|925.79|929.41|926.81|927.58|924.98|0
1730765400000|2024-11-05 00:10:00|928.19|925.59|927.98|925.38|928.6|926|927.78|925.18|0
1730765700000|2024-11-05 00:15:00|928.08|925.48|928.59|925.99|928.59|925.99|927.27|924.67|0
1730766000000|2024-11-05 00:20:00|928.69|926.09|928.39|925.79|929.2|926.6|927.98|925.38|0
1730766300000|2024-11-05 00:25:00|928.19|925.59|928.18|925.58|928.59|925.99|927.17|924.57|0
1730766600000|2024-11-05 00:30:00|928.39|925.79|928.79|926.19|929.4|926.8|928.18|925.58|0
1730766900000|2024-11-05 00:35:00|928.69|926.09|928.38|925.78|928.79|926.19|927.98|925.38|0
1730767200000|2024-11-05 00:40:00|928.18|925.58|927.57|924.97|928.18|925.58|926.96|924.36|0
1730767500000|2024-11-05 00:45:00|927.46|924.86|927.97|925.37|927.97|925.37|926.96|924.36|0
1730767800000|2024-11-05 00:50:00|928.38|925.78|928.38|925.78|929.8|927.2|927.97|925.37|0
1730768100000|2024-11-05 00:55:00|928.58|925.98|927.77|925.17|928.79|926.19|927.16|924.56|0
1730768400000|2024-11-05 01:00:00|927.56|924.96|925.53|922.93|927.77|925.17|923.6|921|0
1730768700000|2024-11-05 01:05:00|925.33|922.73|926.34|923.74|927.16|924.56|924.92|922.32|0
1730769000000|2024-11-05 01:10:00|926.14|923.54|926.54|923.94|926.95|924.35|926.03|923.43|0
1730769300000|2024-11-05 01:15:00|926.75|924.15|925.73|923.13|927.15|924.55|925.53|922.93|0
1730769600000|2024-11-05 01:20:00|925.93|923.33|924.1|921.5|926.03|923.43|924.1|921.5|0
1730769900000|2024-11-05 01:25:00|923.9|921.3|924.1|921.5|924.3|921.7|923.09|920.49|0
1730770200000|2024-11-05 01:30:00|924|921.6|923.39|920.99|924.41|922.01|923.19|920.79|0
1730770500000|2024-11-05 01:35:00|923.28|920.88|923.18|920.78|924|921.6|922.98|920.58|0
1730770800000|2024-11-05 01:40:00|923.39|920.99|926.23|923.83|926.23|923.83|923.39|920.99|0
1730771100000|2024-11-05 01:45:00|926.33|923.93|932.13|929.73|932.33|929.93|926.33|923.93|0
1730771400000|2024-11-05 01:50:00|932.74|930.34|933.15|930.75|934.17|931.77|931.72|929.32|0
1730771700000|2024-11-05 01:55:00|932.94|930.54|932.74|930.34|933.96|931.56|932.33|929.93|0
1730772000000|2024-11-05 02:00:00|932.53|930.13|931.31|928.91|932.53|930.13|930.9|928.5|0
1730772300000|2024-11-05 02:05:00|931.2|928.8|931.61|929.21|931.72|929.32|930.8|928.4|0
1730772600000|2024-11-05 02:10:00|931.51|929.11|929.88|927.48|931.92|929.52|928.66|926.26|0
1730772900000|2024-11-05 02:15:00|929.68|927.28|931.51|929.11|931.92|929.52|929.07|926.67|0
1730773200000|2024-11-05 02:20:00|931.71|929.31|932.53|930.13|933.14|930.74|931.31|928.91|0
1730773500000|2024-11-05 02:25:00|932.73|930.33|933.54|931.14|933.75|931.35|932.53|930.13|0
1730773800000|2024-11-05 02:30:00|933.75|931.35|934.56|932.16|935.17|932.77|933.44|931.04|0
1730774100000|2024-11-05 02:35:00|934.46|932.06|933.74|931.34|934.97|932.57|933.54|931.14|0
1730774400000|2024-11-05 02:40:00|933.64|931.24|933.74|931.34|934.36|931.96|933.34|930.94|0
1730774700000|2024-11-05 02:45:00|933.95|931.55|933.74|931.34|934.15|931.75|933.33|930.93|0
1730775000000|2024-11-05 02:50:00|933.54|931.14|932.52|930.12|934.15|931.75|932.52|930.12|0
1730775300000|2024-11-05 02:55:00|932.72|930.32|933.33|930.93|933.94|931.54|932.72|930.32|0
1730775600000|2024-11-05 03:00:00|933.23|930.83|933.13|930.73|933.23|930.83|932.31|929.91|0
1730775900000|2024-11-05 03:05:00|933.33|930.93|933.33|930.93|933.53|931.13|933.12|930.72|0
1730776200000|2024-11-05 03:10:00|933.12|930.72|933.12|930.72|933.33|930.93|932.72|930.32|0
1730776500000|2024-11-05 03:15:00|933.22|930.82|933.12|930.72|933.73|931.33|932.1|929.7|0
1730776800000|2024-11-05 03:20:00|933.32|930.92|933.22|930.82|933.94|931.54|933.01|930.61|0
1730777100000|2024-11-05 03:25:00|933.32|930.92|934.34|931.94|934.55|932.15|933.32|930.92|0
1730777400000|2024-11-05 03:30:00|934.23|931.83|932.51|930.11|934.54|932.14|932.3|929.9|0
1730777700000|2024-11-05 03:35:00|932.6|930.2|932.3|929.9|932.6|930.2|931.69|929.29|0
1730778000000|2024-11-05 03:40:00|932.5|930.1|931.69|929.29|932.5|930.1|931.48|929.08|0
1730778300000|2024-11-05 03:45:00|931.79|929.39|932.5|930.1|932.5|930.1|931.38|928.98|0
1730778600000|2024-11-05 03:50:00|932.7|930.3|931.48|929.08|933.32|930.92|931.48|929.08|0
1730778900000|2024-11-05 03:55:00|931.68|929.28|931.48|929.08|932.39|929.99|931.48|929.08|0
1730779200000|2024-11-05 04:00:00|931.58|929.18|931.27|928.87|932.29|929.89|931.07|928.67|0
1730779500000|2024-11-05 04:05:00|931.48|929.08|931.68|929.28|931.68|929.28|930.66|928.26|0
1730779800000|2024-11-05 04:10:00|931.78|929.38|931.68|929.28|931.78|929.38|931.07|928.67|0
1730780100000|2024-11-05 04:15:00|931.47|929.07|931.47|929.07|931.68|929.28|931.07|928.67|0
1730780400000|2024-11-05 04:20:00|931.68|929.28|931.47|929.07|931.68|929.28|931.06|928.66|0
1730780700000|2024-11-05 04:25:00|931.68|929.28|932.49|930.09|932.9|930.5|931.27|928.87|0
1730781000000|2024-11-05 04:30:00|932.38|929.98|931.06|928.66|932.49|930.09|930.96|928.56|0
1730781300000|2024-11-05 04:35:00|931.26|928.86|931.26|928.86|931.47|929.07|931.06|928.66|0
1730781600000|2024-11-05 04:40:00|931.06|928.66|929.43|927.03|931.06|928.66|929.02|926.62|0
1730781900000|2024-11-05 04:45:00|929.63|927.23|929.02|926.62|929.84|927.44|929.02|926.62|0
1730782200000|2024-11-05 04:50:00|929.43|927.03|929.63|927.23|929.83|927.43|929.22|926.82|0
1730782500000|2024-11-05 04:55:00|929.43|927.03|929.22|926.82|929.43|927.03|929.02|926.62|0
1730782800000|2024-11-05 05:00:00|929.43|927.03|930.03|927.63|930.34|927.94|929.42|927.02|0
1730783100000|2024-11-05 05:05:00|929.83|927.43|931.25|928.85|932.48|930.08|929.83|927.43|0
1730783400000|2024-11-05 05:10:00|931.46|929.06|931.25|928.85|931.86|929.46|930.64|928.24|0
1730783700000|2024-11-05 05:15:00|931.46|929.06|932.27|929.87|932.47|930.07|931.25|928.85|0
1730784000000|2024-11-05 05:20:00|932.47|930.07|932.06|929.66|932.47|930.07|931.66|929.26|0
1730784300000|2024-11-05 05:25:00|932.27|929.87|932.06|929.66|932.47|930.07|931.45|929.05|0
1730784600000|2024-11-05 05:30:00|932.27|929.87|932.06|929.66|932.67|930.27|931.65|929.25|0
1730784900000|2024-11-05 05:35:00|932.26|929.86|931.86|929.46|932.47|930.07|931.86|929.46|0
1730785200000|2024-11-05 05:40:00|931.95|929.55|932.47|930.07|933.08|930.68|931.95|929.55|0
1730785500000|2024-11-05 05:45:00|932.67|930.27|931.85|929.45|932.67|930.27|931.85|929.45|0
1730785800000|2024-11-05 05:50:00|932.06|929.66|932.06|929.66|932.26|929.86|931.65|929.25|0
1730786100000|2024-11-05 05:55:00|932.05|929.65|932.26|929.86|932.46|930.06|932.05|929.65|0
1730786400000|2024-11-05 06:00:00|932.46|930.06|932.35|929.95|932.46|930.06|932.05|929.65|0
1730786700000|2024-11-05 06:05:00|932.46|930.06|932.35|929.95|932.87|930.47|932.25|929.85|0
1730787000000|2024-11-05 06:10:00|932.25|929.85|932.46|930.06|933.07|930.67|932.25|929.85|0
1730787300000|2024-11-05 06:15:00|932.25|929.85|933.27|930.87|933.27|930.87|932.05|929.65|0
1730787600000|2024-11-05 06:20:00|933.07|930.67|932.86|930.46|933.47|931.07|932.86|930.46|0
1730787900000|2024-11-05 06:25:00|932.75|930.35|932.25|929.85|932.75|930.35|931.23|928.83|0
1730788200000|2024-11-05 06:30:00|932.45|930.05|934.28|931.88|934.69|932.29|932.45|930.05|0
1730788500000|2024-11-05 06:35:00|934.08|931.68|934.49|932.09|934.69|932.29|934.08|931.68|0
1730788800000|2024-11-05 06:40:00|934.38|931.98|935.71|933.31|935.71|933.31|934.28|931.88|0
1730789100000|2024-11-05 06:45:00|935.51|933.11|935.5|933.1|935.51|933.11|934.69|932.29|0
1730789400000|2024-11-05 06:50:00|935.3|932.9|934.89|932.49|935.5|933.1|934.69|932.29|0
1730789700000|2024-11-05 06:55:00|934.69|932.29|935.09|932.69|935.5|933.1|934.69|932.29|0
1730790000000|2024-11-05 07:00:00|934.89|932.49|933.66|931.26|934.89|932.49|933.46|931.06|0
1730790300000|2024-11-05 07:05:00|933.87|931.47|936.72|934.32|937.13|934.73|933.76|931.36|0
1730790600000|2024-11-05 07:10:00|936.93|934.53|938.15|935.75|938.15|935.75|936.52|934.12|0
1730790900000|2024-11-05 07:15:00|937.94|935.54|938.35|935.95|938.96|936.56|937.74|935.34|0
1730791200000|2024-11-05 07:20:00|938.15|935.75|936.1|933.7|938.35|935.95|936.1|933.7|0
1730791500000|2024-11-05 07:25:00|935.9|933.5|935.08|932.68|936.51|934.11|935.08|932.68|0
1730791800000|2024-11-05 07:30:00|934.88|932.48|934.77|932.37|934.98|932.58|933.86|931.46|0
1730792100000|2024-11-05 07:35:00|934.67|932.27|934.98|932.58|935.37|932.97|934.06|931.66|0
1730792400000|2024-11-05 07:40:00|935.19|932.79|935.08|932.68|935.39|932.99|934.17|931.77|0
1730792700000|2024-11-05 07:45:00|934.98|932.58|934.17|931.77|934.98|932.58|934.17|931.77|0
1730793000000|2024-11-05 07:50:00|933.96|931.56|935.8|933.4|936|933.6|933.76|931.36|0
1730793300000|2024-11-05 07:55:00|936|933.6|936.61|934.21|937.43|935.03|936|933.6|0
1730793600000|2024-11-05 08:00:00|937.02|934.62|936.2|933.8|937.02|934.62|934.57|932.17|0
1730793900000|2024-11-05 08:05:00|935.59|933.19|933.65|931.25|935.79|933.39|933.55|931.15|0
1730794200000|2024-11-05 08:10:00|933.35|930.95|931.31|928.91|933.35|930.95|930.49|928.09|0
1730794500000|2024-11-05 08:15:00|931.41|929.01|931.71|929.31|933.95|931.55|931.31|928.91|0
1730794800000|2024-11-05 08:20:00|931.92|929.52|931.92|929.52|932.73|930.33|931.31|928.91|0
1730795100000|2024-11-05 08:25:00|932.01|929.61|932.93|930.53|933.34|930.94|931.51|929.11|0
1730795400000|2024-11-05 08:30:00|932.83|930.43|935.99|933.59|936.19|933.79|931.91|929.51|0
1730795700000|2024-11-05 08:35:00|935.78|933.38|935.58|933.18|935.99|933.59|934.56|932.16|0
1730796000000|2024-11-05 08:40:00|935.68|933.28|935.17|932.77|936.39|933.99|934.35|931.95|0
1730796300000|2024-11-05 08:45:00|934.96|932.56|935.17|932.77|936.19|933.79|934.76|932.36|0
1730796600000|2024-11-05 08:50:00|935.37|932.97|936.59|934.19|936.59|934.19|934.56|932.16|0
1730796900000|2024-11-05 08:55:00|936.8|934.4|938.52|936.12|938.52|936.12|936.39|933.99|0
1730797200000|2024-11-05 09:00:00|938.02|935.62|938.02|935.62|938.83|936.43|937|934.6|0
1730797500000|2024-11-05 09:05:00|938.12|935.72|940.26|937.86|940.26|937.86|937.61|935.21|0
1730797800000|2024-11-05 09:10:00|940.15|937.75|939.85|937.45|940.87|938.47|939.24|936.84|0
1730798100000|2024-11-05 09:15:00|939.95|937.55|939.44|937.04|940.46|938.06|939.24|936.84|0
1730798400000|2024-11-05 09:20:00|939.24|936.84|939.44|937.04|940.05|937.65|938.83|936.43|0
1730798700000|2024-11-05 09:25:00|939.54|937.14|938.83|936.43|940.26|937.86|938.83|936.43|0
1730799000000|2024-11-05 09:30:00|939.23|936.83|939.03|936.63|939.44|937.04|937.81|935.41|0
1730799300000|2024-11-05 09:35:00|939.13|936.73|940.15|937.75|940.66|938.26|938.21|935.81|0
1730799600000|2024-11-05 09:40:00|940.25|937.85|939.94|937.54|940.66|938.26|939.03|936.63|0
1730799900000|2024-11-05 09:45:00|940.05|937.65|938.41|936.01|940.05|937.65|938.21|935.81|0
1730800200000|2024-11-05 09:50:00|938.62|936.22|938.82|936.42|939.02|936.62|937.6|935.2|0
1730800500000|2024-11-05 09:55:00|939.02|936.62|938.2|935.8|939.02|936.62|937.8|935.4|0
1730800800000|2024-11-05 10:00:00|938|935.6|936.47|934.07|938|935.6|936.47|934.07|0
1730801100000|2024-11-05 10:05:00|936.57|934.17|935.75|933.35|936.57|934.17|935.75|933.35|0
1730801400000|2024-11-05 10:10:00|935.85|933.45|935.04|932.64|936.37|933.97|935.04|932.64|0
1730801700000|2024-11-05 10:15:00|934.94|932.54|935.55|933.15|935.55|933.15|932.49|930.09|0
1730802000000|2024-11-05 10:20:00|935.34|932.94|937.18|934.78|937.18|934.78|935.14|932.74|0
1730802300000|2024-11-05 10:25:00|937.07|934.67|937.38|934.98|937.99|935.59|936.36|933.96|0
1730802600000|2024-11-05 10:30:00|937.79|935.39|937.79|935.39|938.2|935.8|937.38|934.98|0
1730802900000|2024-11-05 10:35:00|937.99|935.59|938.19|935.79|938.6|936.2|937.58|935.18|0
1730803200000|2024-11-05 10:40:00|937.99|935.59|937.37|934.97|937.99|935.59|936.36|933.96|0
1730803500000|2024-11-05 10:45:00|937.47|935.07|936.56|934.16|938.6|936.2|936.15|933.75|0
1730803800000|2024-11-05 10:50:00|936.66|934.26|936.56|934.16|936.76|934.36|935.95|933.55|0
1730804100000|2024-11-05 10:55:00|936.35|933.95|937.78|935.38|937.98|935.58|935.94|933.54|0
1730804400000|2024-11-05 11:00:00|937.88|935.48|940.23|937.83|940.43|938.03|937.88|935.48|0
1730804700000|2024-11-05 11:05:00|940.53|938.13|940.02|937.62|940.53|938.13|939.2|936.8|0
1730805000000|2024-11-05 11:10:00|940.12|937.72|940.43|938.03|940.63|938.23|939.61|937.21|0
1730805300000|2024-11-05 11:15:00|940.53|938.13|940.43|938.03|940.84|938.44|939.41|937.01|0
1730805600000|2024-11-05 11:20:00|940.63|938.23|940.52|938.12|941.04|938.64|940.22|937.82|0
1730805900000|2024-11-05 11:25:00|940.42|938.02|941.04|938.64|941.65|939.25|940.42|938.02|0
1730806200000|2024-11-05 11:30:00|940.83|938.43|941.65|939.25|941.65|939.25|939.61|937.21|0
1730806500000|2024-11-05 11:35:00|941.54|939.14|941.85|939.45|942.05|939.65|941.24|938.84|0
1730806800000|2024-11-05 11:40:00|941.74|939.34|941.85|939.45|942.05|939.65|941.44|939.04|0
1730807100000|2024-11-05 11:45:00|942.05|939.65|941.23|938.83|942.26|939.86|941.23|938.83|0
1730807400000|2024-11-05 11:50:00|941.03|938.63|940.82|938.42|941.23|938.83|939.39|936.99|0
1730807700000|2024-11-05 11:55:00|940.62|938.22|939.19|936.79|941.03|938.63|938.98|936.58|0
1730808000000|2024-11-05 12:00:00|939.39|936.99|940|937.6|941.23|938.83|939.19|936.79|0
1730808300000|2024-11-05 12:05:00|939.8|937.4|939.39|936.99|940.31|937.91|939.19|936.79|0
1730808600000|2024-11-05 12:10:00|939.19|936.79|939.18|936.78|939.59|937.19|938.78|936.38|0
1730808900000|2024-11-05 12:15:00|938.98|936.58|939.39|936.99|940.2|937.8|938.98|936.58|0
1730809200000|2024-11-05 12:20:00|939.18|936.78|936.94|934.54|939.18|936.78|936.32|933.92|0
1730809500000|2024-11-05 12:25:00|936.73|934.33|935.51|933.11|936.73|934.33|935.3|932.9|0
1730809800000|2024-11-05 12:30:00|935.92|933.52|935.51|933.11|937.34|934.94|935.51|933.11|0
1730810100000|2024-11-05 12:35:00|935.3|932.9|934.28|931.88|935.51|933.11|934.08|931.68|0
1730810400000|2024-11-05 12:40:00|934.49|932.09|936.42|934.02|936.42|934.02|934.49|932.09|0
1730810700000|2024-11-05 12:45:00|936.11|933.71|935.71|933.31|936.32|933.92|935.19|932.79|0
1730811000000|2024-11-05 12:50:00|935.91|933.51|936.93|934.53|938.56|936.16|935.91|933.51|0
1730811300000|2024-11-05 12:55:00|937.13|934.73|937.13|934.73|937.33|934.93|935.91|933.51|0
1730811600000|2024-11-05 13:00:00|937.33|934.93|938.35|935.95|938.97|936.57|937.33|934.93|0
1730811900000|2024-11-05 13:05:00|938.15|935.75|937.53|935.13|938.76|936.36|937.53|935.13|0
1730812200000|2024-11-05 13:10:00|937.43|935.03|935.9|933.5|937.74|935.34|935.18|932.78|0
1730812500000|2024-11-05 13:15:00|935.7|933.3|937.12|934.72|937.33|934.93|935.7|933.3|0
1730812800000|2024-11-05 13:20:00|937.33|934.93|937.94|935.54|938.35|935.95|936.72|934.32|0
1730813100000|2024-11-05 13:25:00|937.73|935.33|939.37|936.97|939.37|936.97|937.33|934.93|0
1730813400000|2024-11-05 13:30:00|939.16|936.76|940.38|937.98|941|938.6|939.16|936.76|0
1730813700000|2024-11-05 13:35:00|940.59|938.19|939.1|936.7|940.59|938.19|938.89|936.49|0
1730814000000|2024-11-05 13:40:00|938.89|936.49|939.3|936.9|939.92|937.52|938.08|935.68|0
1730814300000|2024-11-05 13:45:00|939.1|936.7|939.1|936.7|939.3|936.9|937.67|935.27|0
1730814600000|2024-11-05 13:50:00|938.89|936.49|938.78|936.38|939.3|936.9|938.07|935.67|0
1730814900000|2024-11-05 13:55:00|938.69|936.29|934.8|932.4|939.09|936.69|934.8|932.4|0
1730815200000|2024-11-05 14:00:00|935.21|932.81|934.19|931.79|935.21|932.81|932.56|930.16|0
1730815500000|2024-11-05 14:05:00|933.99|931.59|934.9|932.5|935.21|932.81|933.17|930.77|0
1730815800000|2024-11-05 14:10:00|934.8|932.4|936.64|934.24|936.64|934.24|934.8|932.4|0
1730816100000|2024-11-05 14:15:00|936.53|934.13|936.23|933.83|937.04|934.64|936.02|933.62|0
1730816400000|2024-11-05 14:20:00|936.12|933.72|936.02|933.62|936.23|933.83|934.8|932.4|0
1730816700000|2024-11-05 14:25:00|935.41|933.01|937.45|935.05|937.65|935.25|935|932.6|0
1730817000000|2024-11-05 14:30:00|936.84|934.44|946.86|944.46|948.3|945.9|935.41|933.01|0
1730817300000|2024-11-05 14:35:00|947.48|945.08|951.69|949.29|951.69|949.29|944.81|942.41|0
1730817600000|2024-11-05 14:40:00|951.07|948.67|947.62|945.22|952.51|950.11|944.34|941.94|0
1730817900000|2024-11-05 14:45:00|947.83|945.43|952.96|950.56|953.99|951.59|946.59|944.19|0
1730818200000|2024-11-05 14:50:00|952.76|950.36|957.49|955.09|957.7|955.3|951.11|948.71|0
1730818500000|2024-11-05 14:55:00|957.28|954.88|962.33|959.93|962.33|959.93|956.67|954.27|0
1730818800000|2024-11-05 15:00:00|965.22|962.82|966.1|963.7|967.24|964.84|962.64|960.24|0
1730819100000|2024-11-05 15:05:00|966|963.6|964.64|962.24|966.71|964.31|963.94|961.54|0
1730819400000|2024-11-05 15:10:00|965.05|962.65|962.87|960.47|966.08|963.68|959.89|957.49|0
1730819700000|2024-11-05 15:15:00|963.07|960.67|961.57|959.17|970.45|968.05|960.08|957.68|0
1730820000000|2024-11-05 15:20:00|961.78|959.38|967.14|964.74|967.14|964.74|960.95|958.55|0
1730820300000|2024-11-05 15:25:00|967.55|965.15|961.57|959.17|967.55|965.15|959.51|957.11|0
1730820600000|2024-11-05 15:30:00|960.95|958.55|963.84|961.44|964.04|961.64|960.54|958.14|0
1730820900000|2024-11-05 15:35:00|964.04|961.64|967.14|964.74|968.17|965.77|963.01|960.61|0
1730821200000|2024-11-05 15:40:00|967.55|965.15|968.79|966.39|969.2|966.8|965.48|963.08|0
1730821500000|2024-11-05 15:45:00|968.58|966.18|969.61|967.21|971.27|968.87|966.72|964.32|0
1730821800000|2024-11-05 15:50:00|970.03|967.63|964.24|961.84|970.03|967.63|961.36|958.96|0
1730822100000|2024-11-05 15:55:00|963.62|961.22|961.15|958.75|963.62|961.22|959.09|956.69|0
1730822400000|2024-11-05 16:00:00|961.36|958.96|963|960.6|963.42|961.02|957.85|955.45|0
1730822700000|2024-11-05 16:05:00|962.18|959.78|968.16|965.76|968.78|966.38|960.53|958.13|0
1730823000000|2024-11-05 16:10:00|967.96|965.56|967.23|964.83|968.16|965.76|964.45|962.05|0
1730823300000|2024-11-05 16:15:00|967.33|964.93|966.71|964.31|967.54|965.14|965.48|963.08|0
1730823600000|2024-11-05 16:20:00|967.33|964.93|970.67|968.27|970.67|968.27|966.09|963.69|0
1730823900000|2024-11-05 16:25:00|970.46|968.06|967.14|964.74|970.46|968.06|966.31|963.91|0
1730824200000|2024-11-05 16:30:00|966.93|964.53|971.89|969.49|973.13|970.73|966.93|964.53|0
1730824500000|2024-11-05 16:35:00|970.65|968.25|970.85|968.45|971.68|969.28|969.82|967.42|0
1730824800000|2024-11-05 16:40:00|971.27|968.87|968.37|965.97|971.27|968.87|967.55|965.15|0
1730825100000|2024-11-05 16:45:00|968.58|966.18|971.68|969.28|972.92|970.52|967.96|965.56|0
1730825400000|2024-11-05 16:50:00|971.26|968.86|972.92|970.52|972.92|970.52|969.4|967|0
1730825700000|2024-11-05 16:55:00|972.71|970.31|973.12|970.72|974.37|971.97|972.3|969.9|0
1730826000000|2024-11-05 17:00:00|973.33|970.93|972.92|970.52|973.33|970.93|970.64|968.24|0
1730826300000|2024-11-05 17:05:00|972.81|970.41|973.28|970.88|973.96|971.56|972.29|969.89|0
1730826600000|2024-11-05 17:10:00|973.49|971.09|976.59|974.19|977.22|974.82|971.83|969.43|0
1730826900000|2024-11-05 17:15:00|976.8|974.4|979.61|977.21|979.71|977.31|976.18|973.78|0
1730827200000|2024-11-05 17:20:00|979.51|977.11|978.88|976.48|979.51|977.11|976.19|973.79|0
1730827500000|2024-11-05 17:25:00|978.47|976.07|975.15|972.75|978.47|976.07|974.74|972.34|0
1730827800000|2024-11-05 17:30:00|975.57|973.17|977.64|975.24|979.71|977.31|975.36|972.96|0
1730828100000|2024-11-05 17:35:00|977.84|975.44|976.81|974.41|978.88|976.48|976.39|973.99|0
1730828400000|2024-11-05 17:40:00|976.91|974.51|978.26|975.86|978.46|976.06|976.81|974.41|0
1730828700000|2024-11-05 17:45:00|978.67|976.27|980.95|978.55|981.57|979.17|978.05|975.65|0
1730829000000|2024-11-05 17:50:00|981.16|978.76|981.16|978.76|981.36|978.96|979.5|977.1|0
1730829300000|2024-11-05 17:55:00|980.95|978.55|978.46|976.06|981.57|979.17|977.42|975.02|0
1730829600000|2024-11-05 18:00:00|978.67|976.27|980.53|978.13|980.95|978.55|977.21|974.81|0
1730829900000|2024-11-05 18:05:00|980.32|977.92|980.22|977.82|981.67|979.27|979.81|977.41|0
1730830200000|2024-11-05 18:10:00|979.81|977.41|974.22|971.82|980.22|977.82|974.22|971.82|0
1730830500000|2024-11-05 18:15:00|975.04|972.64|976.28|973.88|979.6|977.2|974.84|972.44|0
1730830800000|2024-11-05 18:20:00|976.49|974.09|974.63|972.23|976.9|974.5|973.8|971.4|0
1730831100000|2024-11-05 18:25:00|974.21|971.81|973.59|971.19|975.87|973.47|973.18|970.78|0
1730831400000|2024-11-05 18:30:00|973.8|971.4|972.56|970.16|975.45|973.05|972.14|969.74|0
1730831700000|2024-11-05 18:35:00|972.35|969.95|970.48|968.08|972.56|970.16|967.17|964.77|0
1730832000000|2024-11-05 18:40:00|971.51|969.11|972.95|970.55|974.61|972.21|970.48|968.08|0
1730832300000|2024-11-05 18:45:00|972.75|970.35|970.47|968.07|974.4|972|969.65|967.25|0
1730832600000|2024-11-05 18:50:00|970.27|967.87|973.16|970.76|973.46|971.06|969.44|967.04|0
1730832900000|2024-11-05 18:55:00|972.54|970.14|972.43|970.03|973.57|971.17|971.5|969.1|0
1730833200000|2024-11-05 19:00:00|972.33|969.93|974.19|971.79|975.43|973.03|972.33|969.93|0
1730833500000|2024-11-05 19:05:00|973.98|971.58|976.05|973.65|976.27|973.87|973.36|970.96|0
1730833800000|2024-11-05 19:10:00|976.26|973.86|974.18|971.78|976.46|974.06|973.36|970.96|0
1730834100000|2024-11-05 19:15:00|973.98|971.58|973.98|971.58|975.01|972.61|972.53|970.13|0
1730834400000|2024-11-05 19:20:00|973.56|971.16|973.15|970.75|973.77|971.37|970.87|968.47|0
1730834700000|2024-11-05 19:25:00|972.94|970.54|973.35|970.95|976.87|974.47|972.53|970.13|0
1730835000000|2024-11-05 19:30:00|973.77|971.37|974.07|971.67|975.42|973.02|972.11|969.71|0
1730835300000|2024-11-05 19:35:00|974.18|971.78|975.63|973.23|976.04|973.64|974.18|971.78|0
1730835600000|2024-11-05 19:40:00|975.83|973.43|975.63|973.23|976.87|974.47|974.69|972.29|0
1730835900000|2024-11-05 19:45:00|975.21|972.81|973.76|971.36|976.25|973.85|973.76|971.36|0
1730836200000|2024-11-05 19:50:00|973.97|971.57|969.42|967.02|973.97|971.57|969.42|967.02|0
1730836500000|2024-11-05 19:55:00|970.04|967.64|969.19|966.79|970.45|968.05|967.14|964.74|0
1730836800000|2024-11-05 20:00:00|968.57|966.17|969.4|967|971.47|969.07|967.13|964.73|0
1730837100000|2024-11-05 20:05:00|969.61|967.21|973.74|971.34|974.16|971.76|969.61|967.21|0
1730837400000|2024-11-05 20:10:00|973.95|971.55|974.16|971.76|975.4|973|972.71|970.31|0
1730837700000|2024-11-05 20:15:00|973.95|971.55|974.36|971.96|974.57|972.17|973.12|970.72|0
1730838000000|2024-11-05 20:20:00|974.46|972.06|972.5|970.1|974.57|972.17|972.08|969.68|0
1730838300000|2024-11-05 20:25:00|972.29|969.89|974.98|972.58|975.19|972.79|971.15|968.75|0
1730838600000|2024-11-05 20:30:00|974.57|972.17|977.17|974.77|979.15|976.75|974.15|971.75|0
1730838900000|2024-11-05 20:35:00|977.07|974.67|977.17|974.77|979.45|977.05|977.07|974.67|0
1730839200000|2024-11-05 20:40:00|976.34|973.94|972.82|970.42|976.34|973.94|972.2|969.8|0
1730839500000|2024-11-05 20:45:00|972.62|970.22|975.2|972.8|976.55|974.15|971.37|968.97|0
1730839800000|2024-11-05 20:50:00|975.3|972.9|976.75|974.35|979.03|976.63|974.06|971.66|0
1730840100000|2024-11-05 20:55:00|976.85|974.45|982.25|979.85|982.66|980.26|975.82|973.42|0
1730840400000|2024-11-05 21:00:00|982.59|979.99|983.86|981.26|984.18|981.58|982.59|979.99|0
1730840700000|2024-11-05 21:05:00|983.92|981.32|986.52|983.92|987.22|984.62|983.66|981.06|0
1730841000000|2024-11-05 21:10:00|986.57|983.97|987.67|985.07|988.76|986.16|986.28|983.68|0
1730841300000|2024-11-05 21:15:00|987.57|984.97|985.13|982.53|987.57|984.97|983.8|981.2|0
1730841600000|2024-11-05 21:20:00|985.1|982.5|987.69|985.09|988.01|985.41|985.03|982.43|0
1730841900000|2024-11-05 21:25:00|987.81|985.21|987.58|984.98|987.86|985.26|986.9|984.3|0
1730842200000|2024-11-05 21:30:00|987.5|984.9|988.13|985.53|988.17|985.57|986.79|984.19|0
1730842500000|2024-11-05 21:35:00|988.24|985.64|988.42|985.82|989.11|986.51|988.08|985.48|0
1730842800000|2024-11-05 21:40:00|988.33|985.73|987.11|984.51|988.33|985.73|987.11|984.51|0
1730843100000|2024-11-05 21:45:00|987.07|984.47|986.7|984.1|987.07|984.47|986.02|983.42|0
1730843400000|2024-11-05 21:50:00|986.73|984.13|986.83|984.23|987.59|984.99|986.22|983.62|0
1730843700000|2024-11-05 21:55:00|986.79|984.19|989.13|986.53|989.59|986.99|986.79|984.19|0
1730844000000|2024-11-05 22:00:00|990.9|988.3|990.31|987.71|990.9|988.3|990.13|987.53|0
1730844300000|2024-11-05 22:05:00|990.14|987.54|989.56|986.96|990.25|987.65|989.52|986.92|0
1730844600000|2024-11-05 22:10:00|989.52|986.92|989.67|987.07|989.8|987.2|989.04|986.44|0
1730844900000|2024-11-05 22:15:00|989.83|987.23|989.28|986.68|989.83|987.23|989.16|986.56|0
1730845200000|2024-11-05 22:20:00|989.74|987.14|989.16|986.56|989.74|987.14|989.16|986.56|0
1730845500000|2024-11-05 22:25:00|989.24|986.64|989.58|986.98|989.7|987.1|989.24|986.64|0
1730845800000|2024-11-05 22:30:00|989.67|987.07|989.46|986.86|989.67|987.07|989.46|986.86|0
1730846100000|2024-11-05 22:35:00|989.61|987.01|989.73|987.13|989.73|987.13|989.57|986.97|0
1730846400000|2024-11-05 22:40:00|989.76|987.16|989.73|987.13|989.76|987.16|989.64|987.04|0
1730846700000|2024-11-05 22:45:00|989.75|987.15|989.82|987.22|989.94|987.34|989.64|987.04|0
1730847000000|2024-11-05 22:50:00|989.64|987.04|989.88|987.28|989.91|987.31|989.64|987.04|0
1730847300000|2024-11-05 22:55:00|989.82|987.22|989.66|987.06|989.91|987.31|989.57|986.97|0
1730847600000|2024-11-05 23:00:00|989.63|987.03|989.29|986.69|990.02|987.42|987.63|985.03|0
1730847900000|2024-11-05 23:05:00|989.39|986.79|992.2|989.6|992.41|989.81|987.63|985.03|0
1730848200000|2024-11-05 23:10:00|992.51|989.91|988.87|986.27|992.51|989.91|988.87|986.27|0
1730848500000|2024-11-05 23:15:00|988.97|986.37|987.21|984.61|989.18|986.58|986.48|983.88|0
1730848800000|2024-11-05 23:20:00|987|984.4|985.75|983.15|987.62|985.02|985.54|982.94|0
1730849100000|2024-11-05 23:25:00|985.85|983.25|988.24|985.64|988.24|985.64|985.54|982.94|0
1730849400000|2024-11-05 23:30:00|988.45|985.85|988.45|985.85|989.28|986.68|987.2|984.6|0
1730849700000|2024-11-05 23:35:00|988.66|986.06|986.37|983.77|988.66|986.06|985.96|983.36|0
1730850000000|2024-11-05 23:40:00|986.47|983.87|986.99|984.39|987.51|984.91|986.16|983.56|0
1730850300000|2024-11-05 23:45:00|987.2|984.6|986.78|984.18|988.03|985.43|986.58|983.98|0
1730850600000|2024-11-05 23:50:00|986.58|983.98|988.86|986.26|989.28|986.68|986.58|983.98|0
1730850900000|2024-11-05 23:55:00|988.65|986.05|985.53|982.93|988.65|986.05|985.12|982.52|0
1730851200000|2024-11-06 00:00:00|985.33|982.73|988.24|985.64|989.07|986.47|985.33|982.73|0
1730851500000|2024-11-06 00:05:00|988.03|985.43|989.07|986.47|990.94|988.34|987.82|985.22|0
1730851800000|2024-11-06 00:10:00|988.96|986.36|988.65|986.05|989.9|987.3|986.57|983.97|0
1730852100000|2024-11-06 00:15:00|988.33|985.73|992.81|990.21|995.31|992.71|987.82|985.22|0
1730852400000|2024-11-06 00:20:00|992.91|990.31|999.9|997.3|1002.19|999.59|992.19|989.59|0
1730852700000|2024-11-06 00:25:00|1000.11|997.51|1002.4|999.8|1003.86|1001.26|999.27|996.67|0
1730853000000|2024-11-06 00:30:00|1002.61|1000.01|1009.93|1007.33|1010.56|1007.96|1002.4|999.8|0
1730853300000|2024-11-06 00:35:00|1009.3|1006.7|1005.95|1003.35|1010.76|1008.16|1005.84|1003.24|0
1730853600000|2024-11-06 00:40:00|1006.16|1003.56|1009.51|1006.91|1009.51|1006.91|1003.65|1001.05|0
1730853900000|2024-11-06 00:45:00|1009.3|1006.7|1006.99|1004.39|1010.03|1007.43|1005.32|1002.72|0
1730854200000|2024-11-06 00:50:00|1006.89|1004.29|1008.77|1006.17|1008.88|1006.28|1005.95|1003.35|0
1730854500000|2024-11-06 00:55:00|1009.09|1006.49|1003.86|1001.26|1009.09|1006.49|1003.23|1000.63|0
1730854800000|2024-11-06 01:00:00|1004.07|1001.47|1006.46|1003.86|1010.86|1008.26|1003.44|1000.84|0
1730855100000|2024-11-06 01:05:00|1007.62|1005.02|1013.06|1010.46|1013.9|1011.3|1007.3|1004.7|0
1730855400000|2024-11-06 01:10:00|1012.64|1010.04|1012.22|1009.62|1013.58|1010.98|1009.6|1007|0
1730855700000|2024-11-06 01:15:00|1011.8|1009.2|1012.85|1010.25|1013.06|1010.46|1009.29|1006.69|0
1730856000000|2024-11-06 01:20:00|1012.43|1009.83|1014.1|1011.5|1015.53|1012.93|1011.17|1008.57|0
1730856300000|2024-11-06 01:25:00|1013.89|1011.29|1009.9|1007.3|1013.89|1011.29|1009.06|1006.46|0
1730856600000|2024-11-06 01:30:00|1009.8|1007.4|1009.79|1007.39|1016.72|1014.32|1009.59|1007.19|0
1730856900000|2024-11-06 01:35:00|1009.89|1007.49|1007.59|1005.19|1010.63|1008.23|1006.65|1004.25|0
1730857200000|2024-11-06 01:40:00|1007.8|1005.4|1005.6|1003.2|1007.91|1005.51|1005.39|1002.99|0
1730857500000|2024-11-06 01:45:00|1005.81|1003.41|1002.25|999.85|1006.44|1004.04|1001.84|999.44|0
1730857800000|2024-11-06 01:50:00|1002.04|999.64|1004.94|1002.54|1005.36|1002.96|1001.42|999.02|0
1730858100000|2024-11-06 01:55:00|1005.78|1003.38|1007.67|1005.27|1007.67|1005.27|1003.89|1001.49|0
1730858400000|2024-11-06 02:00:00|1006.83|1004.43|1005.57|1003.17|1007.25|1004.85|1004.73|1002.33|0
1730858700000|2024-11-06 02:05:00|1005.36|1002.96|1016.49|1014.09|1017.01|1014.61|1005.25|1002.85|0
1730859000000|2024-11-06 02:10:00|1016.06|1013.66|1019.74|1017.34|1020.9|1018.5|1015.22|1012.82|0
1730859300000|2024-11-06 02:15:00|1019.64|1017.24|1025.75|1023.35|1025.75|1023.35|1018.8|1016.4|0
1730859600000|2024-11-06 02:20:00|1025.96|1023.56|1024.69|1022.29|1027.65|1025.25|1021.21|1018.81|0
1730859900000|2024-11-06 02:25:00|1024.58|1022.18|1029.58|1027.18|1029.69|1027.29|1024.06|1021.66|0
1730860200000|2024-11-06 02:30:00|1029.27|1026.87|1027.58|1025.18|1030.11|1027.71|1025.89|1023.49|0
1730860500000|2024-11-06 02:35:00|1027.37|1024.97|1032.85|1030.45|1034.54|1032.14|1025.68|1023.28|0
1730860800000|2024-11-06 02:40:00|1033.06|1030.66|1036.33|1033.93|1037.08|1034.68|1032.01|1029.61|0
1730861100000|2024-11-06 02:45:00|1037.29|1034.89|1038.77|1036.37|1039.61|1037.21|1036.87|1034.47|0
1730861400000|2024-11-06 02:50:00|1038.66|1036.26|1039.19|1036.79|1040.04|1037.64|1035.81|1033.41|0
1730861700000|2024-11-06 02:55:00|1039.61|1037.21|1041.3|1038.9|1041.94|1039.54|1038.23|1035.83|0
1730862000000|2024-11-06 03:00:00|1041.52|1039.12|1051.58|1049.18|1051.69|1049.29|1040.88|1038.48|0
1730862300000|2024-11-06 03:05:00|1050.63|1048.23|1044.48|1042.08|1050.63|1048.23|1043.21|1040.81|0
1730862600000|2024-11-06 03:10:00|1043.84|1041.44|1045.54|1043.14|1047.23|1044.83|1040.46|1038.06|0
1730862900000|2024-11-06 03:15:00|1045.96|1043.56|1043.63|1041.23|1046.38|1043.98|1039.4|1037|0
1730863200000|2024-11-06 03:20:00|1044.05|1041.65|1045|1042.6|1045.75|1043.35|1041.19|1038.79|0
1730863500000|2024-11-06 03:25:00|1045.11|1042.71|1044.79|1042.39|1050.94|1048.54|1044.36|1041.96|0
1730863800000|2024-11-06 03:30:00|1044.69|1042.29|1038.97|1036.57|1044.69|1042.29|1038.76|1036.36|0
1730864100000|2024-11-06 03:35:00|1039.28|1036.88|1042.57|1040.17|1043.41|1041.01|1034.32|1031.92|0
1730864400000|2024-11-06 03:40:00|1043.2|1040.8|1041.29|1038.89|1043.2|1040.8|1037.06|1034.66|0
1730864700000|2024-11-06 03:45:00|1041.08|1038.68|1038.54|1036.14|1042.14|1039.74|1036.74|1034.34|0
1730865000000|2024-11-06 03:50:00|1039.07|1036.67|1038.01|1035.61|1040.87|1038.47|1033.68|1031.28|0
1730865300000|2024-11-06 03:55:00|1037.7|1035.3|1041.08|1038.68|1042.14|1039.74|1035.58|1033.18|0
1730865600000|2024-11-06 04:00:00|1040.97|1038.57|1037.9|1035.5|1042.35|1039.95|1034.62|1032.22|0
1730865900000|2024-11-06 04:05:00|1037.79|1035.39|1036.74|1034.34|1038.33|1035.93|1036.21|1033.81|0
1730866200000|2024-11-06 04:10:00|1037.16|1034.76|1042.98|1040.58|1043.29|1040.89|1035.37|1032.97|0
1730866500000|2024-11-06 04:15:00|1042.77|1040.37|1042.57|1040.17|1043.51|1041.11|1039.91|1037.51|0
1730866800000|2024-11-06 04:20:00|1042.68|1040.28|1037.56|1035.16|1042.68|1040.28|1035.98|1033.58|0
1730867100000|2024-11-06 04:25:00|1037.46|1035.06|1040.1|1037.7|1040.74|1038.34|1036.08|1033.68|0
1730867400000|2024-11-06 04:30:00|1040.21|1037.81|1047.32|1044.92|1047.64|1045.24|1040.21|1037.81|0
1730867700000|2024-11-06 04:35:00|1047.22|1044.82|1045.73|1043.33|1047.22|1044.82|1042.86|1040.46|0
1730868000000|2024-11-06 04:40:00|1045.52|1043.12|1045.09|1042.69|1045.73|1043.33|1042.12|1039.72|0
1730868300000|2024-11-06 04:45:00|1043.82|1041.42|1043.28|1040.88|1044.34|1041.94|1042.01|1039.61|0
1730868600000|2024-11-06 04:50:00|1043.71|1041.31|1044.03|1041.63|1046.04|1043.64|1041.69|1039.29|0
1730868900000|2024-11-06 04:55:00|1043.81|1041.41|1043.7|1041.3|1046.89|1044.49|1043.7|1041.3|0
1730869200000|2024-11-06 05:00:00|1043.6|1041.2|1040.42|1038.02|1043.6|1041.2|1037.66|1035.26|0
1730869500000|2024-11-06 05:05:00|1040.52|1038.12|1036.07|1033.67|1040.63|1038.23|1036.07|1033.67|0
1730869800000|2024-11-06 05:10:00|1036.18|1033.78|1030.67|1028.27|1036.18|1033.78|1026.97|1024.57|0
1730870100000|2024-11-06 05:15:00|1030.25|1027.85|1030.55|1028.15|1033|1030.6|1030.04|1027.64|0
1730870400000|2024-11-06 05:20:00|1030.76|1028.36|1032.25|1029.85|1032.25|1029.85|1028.11|1025.71|0
1730870700000|2024-11-06 05:25:00|1031.82|1029.42|1033.52|1031.12|1036.49|1034.09|1031.71|1029.31|0
1730871000000|2024-11-06 05:30:00|1033.94|1031.54|1034.36|1031.96|1035.85|1033.45|1033.41|1031.01|0
1730871300000|2024-11-06 05:35:00|1034.25|1031.85|1034.89|1032.49|1035.31|1032.91|1033.73|1031.33|0
1730871600000|2024-11-06 05:40:00|1034.57|1032.17|1035.85|1033.45|1036.27|1033.87|1034.57|1032.17|0
1730871900000|2024-11-06 05:45:00|1035.63|1033.23|1038.39|1035.99|1039.88|1037.48|1035.63|1033.23|0
1730872200000|2024-11-06 05:50:00|1038.49|1036.09|1039.55|1037.15|1039.66|1037.26|1037.43|1035.03|0
1730872500000|2024-11-06 05:55:00|1039.88|1037.48|1039.88|1037.48|1042.21|1039.81|1038.82|1036.42|0
1730872800000|2024-11-06 06:00:00|1040.61|1038.21|1038.7|1036.3|1040.61|1038.21|1037.54|1035.14|0
1730873100000|2024-11-06 06:05:00|1038.81|1036.41|1037.64|1035.24|1039.34|1036.94|1034.99|1032.59|0
1730873400000|2024-11-06 06:10:00|1037.22|1034.82|1037.32|1034.92|1038.49|1036.09|1035.63|1033.23|0
1730873700000|2024-11-06 06:15:00|1037.21|1034.81|1042.44|1040.04|1044.05|1041.65|1037.21|1034.81|0
1730874000000|2024-11-06 06:20:00|1042.12|1039.72|1047.01|1044.61|1047.65|1045.25|1041.81|1039.41|0
1730874300000|2024-11-06 06:25:00|1046.91|1044.51|1050.11|1047.71|1050.11|1047.71|1046.59|1044.19|0
1730874600000|2024-11-06 06:30:00|1050.32|1047.92|1052.66|1050.26|1056.08|1053.68|1049.89|1047.49|0
1730874900000|2024-11-06 06:35:00|1052.88|1050.48|1056.08|1053.68|1058|1055.6|1051.81|1049.41|0
1730875200000|2024-11-06 06:40:00|1055.65|1053.25|1056.93|1054.53|1058|1055.6|1054.16|1051.76|0
1730875500000|2024-11-06 06:45:00|1057.03|1054.63|1056.71|1054.31|1057.46|1055.06|1054.9|1052.5|0
1730875800000|2024-11-06 06:50:00|1056.5|1054.1|1059.49|1057.09|1060.02|1057.62|1055.54|1053.14|0
1730876100000|2024-11-06 06:55:00|1059.38|1056.98|1055.43|1053.03|1061.73|1059.33|1055.43|1053.03|0
1730876400000|2024-11-06 07:00:00|1055.75|1053.35|1064.83|1062.43|1065.48|1063.08|1055.65|1053.25|0
1730876700000|2024-11-06 07:05:00|1064.29|1061.89|1069.76|1067.36|1070.61|1068.21|1063.55|1061.15|0
1730877000000|2024-11-06 07:10:00|1069.54|1067.14|1070.61|1068.21|1070.83|1068.43|1067.19|1064.79|0
1730877300000|2024-11-06 07:15:00|1070.83|1068.43|1070.61|1068.21|1070.83|1068.43|1068.68|1066.28|0
1730877600000|2024-11-06 07:20:00|1070.71|1068.31|1067.4|1065|1072.75|1070.35|1066.54|1064.14|0
1730877900000|2024-11-06 07:25:00|1067.29|1064.89|1066.62|1064.22|1071.55|1069.15|1066.62|1064.22|0
1730878200000|2024-11-06 07:30:00|1066.83|1064.43|1072.08|1069.68|1072.08|1069.68|1066.72|1064.32|0
1730878500000|2024-11-06 07:35:00|1071.76|1069.36|1074.23|1071.83|1077.78|1075.38|1071.76|1069.36|0
1730878800000|2024-11-06 07:40:00|1073.48|1071.08|1065.54|1063.14|1073.91|1071.51|1065.33|1062.93|0
1730879100000|2024-11-06 07:45:00|1065.76|1063.36|1063.29|1060.89|1067.04|1064.64|1061.9|1059.5|0
1730879400000|2024-11-06 07:50:00|1063.4|1061|1064.9|1062.5|1065.76|1063.36|1057.94|1055.54|0
1730879700000|2024-11-06 07:55:00|1064.57|1062.17|1069.27|1066.87|1071.63|1069.23|1061.34|1058.94|0
1730880000000|2024-11-06 08:00:00|1069.48|1067.08|1069.51|1067.11|1072.08|1069.68|1068.22|1065.82|0
1730880300000|2024-11-06 08:05:00|1068.33|1065.93|1067.37|1064.97|1070.58|1068.18|1066.51|1064.11|0
1730880600000|2024-11-06 08:10:00|1066.94|1064.54|1073.47|1071.07|1074.54|1072.14|1066.51|1064.11|0
1730880900000|2024-11-06 08:15:00|1073.58|1071.18|1072.45|1070.05|1075.51|1073.11|1071.54|1069.14|0
1730881200000|2024-11-06 08:20:00|1072.66|1070.26|1077.27|1074.87|1079.53|1077.13|1072.45|1070.05|0
1730881500000|2024-11-06 08:25:00|1077.38|1074.98|1079.1|1076.7|1079.53|1077.13|1074.81|1072.41|0
1730881800000|2024-11-06 08:30:00|1079.31|1076.91|1079.03|1076.63|1080.65|1078.25|1077.86|1075.46|0
1730882100000|2024-11-06 08:35:00|1078.93|1076.53|1082.9|1080.5|1083.01|1080.61|1078.29|1075.89|0
1730882400000|2024-11-06 08:40:00|1083.23|1080.83|1081.72|1079.32|1085.48|1083.08|1081.08|1078.68|0
1730882700000|2024-11-06 08:45:00|1081.94|1079.54|1090.64|1088.24|1091.83|1089.43|1081.51|1079.11|0
1730883000000|2024-11-06 08:50:00|1090.54|1088.14|1095.28|1092.88|1099.7|1097.3|1090.54|1088.14|0
1730883300000|2024-11-06 08:55:00|1095.17|1092.77|1092.69|1090.29|1095.81|1093.41|1092.05|1089.65|0
1730883600000|2024-11-06 09:00:00|1092.48|1090.08|1088.81|1086.41|1092.58|1090.18|1088.27|1085.87|0
1730883900000|2024-11-06 09:05:00|1088.7|1086.3|1086.02|1083.62|1089.46|1087.06|1085.37|1082.97|0
1730884200000|2024-11-06 09:10:00|1086.66|1084.26|1085.15|1082.75|1087.31|1084.91|1083.54|1081.14|0
1730884500000|2024-11-06 09:15:00|1085.58|1083.18|1083.54|1081.14|1085.9|1083.5|1083.43|1081.03|0
1730884800000|2024-11-06 09:20:00|1083|1080.6|1084.4|1082|1086.55|1084.15|1081.82|1079.42|0
1730885100000|2024-11-06 09:25:00|1084.61|1082.21|1084.94|1082.54|1085.58|1083.18|1083.43|1081.03|0
1730885400000|2024-11-06 09:30:00|1085.04|1082.64|1088.59|1086.19|1090.2|1087.8|1084.61|1082.21|0
1730885700000|2024-11-06 09:35:00|1088.38|1085.98|1086.01|1083.61|1090.96|1088.56|1085.79|1083.39|0
1730886000000|2024-11-06 09:40:00|1085.9|1083.5|1086.65|1084.25|1088.48|1086.08|1085.68|1083.28|0
1730886300000|2024-11-06 09:45:00|1086.44|1084.04|1087.62|1085.22|1088.81|1086.41|1086.22|1083.82|0
1730886600000|2024-11-06 09:50:00|1087.73|1085.33|1090.96|1088.56|1092.25|1089.85|1087.51|1085.11|0
1730886900000|2024-11-06 09:55:00|1090.74|1088.34|1095.05|1092.65|1095.05|1092.65|1089.88|1087.48|0
1730887200000|2024-11-06 10:00:00|1095.27|1092.87|1091.6|1089.2|1096.13|1093.73|1091.6|1089.2|0
1730887500000|2024-11-06 10:05:00|1092.68|1090.28|1090.09|1087.69|1092.68|1090.28|1087.94|1085.54|0
1730887800000|2024-11-06 10:10:00|1090.2|1087.8|1090.52|1088.12|1092.46|1090.06|1088.47|1086.07|0
1730888100000|2024-11-06 10:15:00|1090.84|1088.44|1092.46|1090.06|1093.86|1091.46|1090.74|1088.34|0
1730888400000|2024-11-06 10:20:00|1092.56|1090.16|1091.92|1089.52|1093.32|1090.92|1091.17|1088.77|0
1730888700000|2024-11-06 10:25:00|1091.81|1089.41|1094.83|1092.43|1094.83|1092.43|1091.81|1089.41|0
1730889000000|2024-11-06 10:30:00|1094.4|1092|1096.71|1094.31|1096.71|1094.31|1094.18|1091.78|0
1730889300000|2024-11-06 10:35:00|1096.5|1094.1|1094.6|1092.2|1096.71|1094.31|1094.6|1092.2|0
1730889600000|2024-11-06 10:40:00|1094.7|1092.3|1093.19|1090.79|1094.7|1092.3|1091.79|1089.39|0
1730889900000|2024-11-06 10:45:00|1093.3|1090.9|1092.97|1090.57|1094.91|1092.51|1092.65|1090.25|0
1730890200000|2024-11-06 10:50:00|1093.08|1090.68|1089.64|1087.24|1093.73|1091.33|1089.21|1086.81|0
1730890500000|2024-11-06 10:55:00|1089.96|1087.56|1090.39|1087.99|1091.14|1088.74|1089.21|1086.81|0
1730890800000|2024-11-06 11:00:00|1090.28|1087.88|1088.56|1086.16|1091.36|1088.96|1087.37|1084.97|0
1730891100000|2024-11-06 11:05:00|1088.66|1086.26|1090.81|1088.41|1090.93|1088.53|1087.7|1085.3|0
1730891400000|2024-11-06 11:10:00|1090.93|1088.53|1091.24|1088.84|1091.24|1088.84|1089.2|1086.8|0
1730891700000|2024-11-06 11:15:00|1091.36|1088.96|1093.29|1090.89|1093.61|1091.21|1091.14|1088.74|0
1730892000000|2024-11-06 11:20:00|1093.08|1090.68|1093.72|1091.32|1093.94|1091.54|1092|1089.6|0
1730892300000|2024-11-06 11:25:00|1093.51|1091.11|1090.28|1087.88|1093.61|1091.21|1089.41|1087.01|0
1730892600000|2024-11-06 11:30:00|1090.92|1088.52|1087.91|1085.51|1090.92|1088.52|1087.91|1085.51|0
1730892900000|2024-11-06 11:35:00|1088.01|1085.61|1084.68|1082.28|1089.41|1087.01|1084.68|1082.28|0
1730893200000|2024-11-06 11:40:00|1084.14|1081.74|1082.74|1080.34|1085.97|1083.57|1081.88|1079.48|0
1730893500000|2024-11-06 11:45:00|1082.53|1080.13|1081.88|1079.48|1085.11|1082.71|1081.67|1079.27|0
1730893800000|2024-11-06 11:50:00|1081.67|1079.27|1074.79|1072.39|1081.88|1079.48|1071.04|1068.64|0
1730894100000|2024-11-06 11:55:00|1075.76|1073.36|1075.01|1072.61|1078.12|1075.72|1073.72|1071.32|0
1730894400000|2024-11-06 12:00:00|1074.04|1071.64|1081.77|1079.37|1082.09|1079.69|1072.65|1070.25|0
1730894700000|2024-11-06 12:05:00|1082.31|1079.91|1083.7|1081.3|1084.03|1081.63|1080.37|1077.97|0
1730895000000|2024-11-06 12:10:00|1083.92|1081.52|1087.47|1085.07|1087.47|1085.07|1083.7|1081.3|0
1730895300000|2024-11-06 12:15:00|1087.36|1084.96|1089.4|1087|1091.13|1088.73|1086.39|1083.99|0
1730895600000|2024-11-06 12:20:00|1089.19|1086.79|1084.13|1081.73|1089.51|1087.11|1083.81|1081.41|0
1730895900000|2024-11-06 12:25:00|1084.45|1082.05|1086.39|1083.99|1086.82|1084.42|1083.59|1081.19|0
1730896200000|2024-11-06 12:30:00|1086.49|1084.09|1091.23|1088.83|1091.23|1088.83|1084.45|1082.05|0
1730896500000|2024-11-06 12:35:00|1090.91|1088.51|1088.97|1086.57|1090.91|1088.51|1088.97|1086.57|0
1730896800000|2024-11-06 12:40:00|1088.75|1086.35|1092.2|1089.8|1092.42|1090.02|1088.11|1085.71|0
1730897100000|2024-11-06 12:45:00|1092.42|1090.02|1093.06|1090.66|1097.8|1095.4|1092.2|1089.8|0
1730897400000|2024-11-06 12:50:00|1093.28|1090.88|1095.66|1093.26|1095.88|1093.48|1091.55|1089.15|0
1730897700000|2024-11-06 12:55:00|1095.44|1093.04|1093.5|1091.1|1096.52|1094.12|1092.53|1090.13|0
1730898000000|2024-11-06 13:00:00|1093.82|1091.42|1090.27|1087.87|1094.37|1091.97|1088.98|1086.58|0
1730898300000|2024-11-06 13:05:00|1090.06|1087.66|1090.92|1088.52|1092.53|1090.13|1089.84|1087.44|0
1730898600000|2024-11-06 13:10:00|1091.24|1088.84|1086.31|1083.91|1091.56|1089.16|1085.66|1083.26|0
1730898900000|2024-11-06 13:15:00|1086.53|1084.13|1089.54|1087.14|1090.83|1088.43|1085.88|1083.48|0
1730899200000|2024-11-06 13:20:00|1089.86|1087.46|1092.66|1090.26|1097.09|1094.69|1089.32|1086.92|0
1730899500000|2024-11-06 13:25:00|1092.01|1089.61|1092.99|1090.59|1094.39|1091.99|1090.19|1087.79|0
1730899800000|2024-11-06 13:30:00|1093.42|1091.02|1092.77|1090.37|1094.28|1091.88|1090.62|1088.22|0
1730900100000|2024-11-06 13:35:00|1092.56|1090.16|1090.93|1088.53|1092.99|1090.59|1088.24|1085.84|0
1730900400000|2024-11-06 13:40:00|1091.04|1088.64|1087.38|1084.98|1091.26|1088.86|1087.17|1084.77|0
1730900700000|2024-11-06 13:45:00|1087.27|1084.87|1082.43|1080.03|1087.27|1084.87|1082.43|1080.03|0
1730901000000|2024-11-06 13:50:00|1082.86|1080.46|1084.58|1082.18|1085.66|1083.26|1082.32|1079.92|0
1730901300000|2024-11-06 13:55:00|1084.68|1082.28|1083.5|1081.1|1087.48|1085.08|1082.86|1080.46|0
1730901600000|2024-11-06 14:00:00|1083.61|1081.21|1078.77|1076.37|1083.61|1081.21|1077.91|1075.51|0
1730901900000|2024-11-06 14:05:00|1078.66|1076.26|1083.39|1080.99|1083.72|1081.32|1078.56|1076.16|0
1730902200000|2024-11-06 14:10:00|1083.07|1080.67|1081.78|1079.38|1084.79|1082.39|1079.41|1077.01|0
1730902500000|2024-11-06 14:15:00|1081.99|1079.59|1084.14|1081.74|1086.08|1083.68|1081.78|1079.38|0
1730902800000|2024-11-06 14:20:00|1084.36|1081.96|1081.35|1078.95|1084.79|1082.39|1081.02|1078.62|0
1730903100000|2024-11-06 14:25:00|1081.99|1079.59|1087.37|1084.97|1088.45|1086.05|1081.99|1079.59|0
1730903400000|2024-11-06 14:30:00|1089.74|1087.34|1080.48|1078.08|1089.74|1087.34|1075.97|1073.57|0
1730903700000|2024-11-06 14:35:00|1081.13|1078.73|1082.2|1079.8|1085.22|1082.82|1078.55|1076.15|0
1730904000000|2024-11-06 14:40:00|1082.63|1080.23|1077.54|1075.14|1087.83|1085.43|1077.22|1074.82|0
1730904300000|2024-11-06 14:45:00|1078.93|1076.53|1066.62|1064.22|1079.15|1076.75|1065.13|1062.73|0
1730904600000|2024-11-06 14:50:00|1066.19|1063.79|1061.92|1059.52|1066.62|1064.22|1060.64|1058.24|0
1730904900000|2024-11-06 14:55:00|1062.77|1060.37|1063.51|1061.11|1064.58|1062.18|1058.18|1055.78|0
1730905200000|2024-11-06 15:00:00|1063.94|1061.54|1068.64|1066.24|1073.56|1071.16|1063.94|1061.54|0
1730905500000|2024-11-06 15:05:00|1069.07|1066.67|1071.64|1069.24|1072.28|1069.88|1065.01|1062.61|0
1730905800000|2024-11-06 15:10:00|1073.13|1070.73|1075.27|1072.87|1076.77|1074.37|1071.21|1068.81|0
1730906100000|2024-11-06 15:15:00|1075.06|1072.66|1079.99|1077.59|1081.27|1078.87|1073.23|1070.83|0
1730906400000|2024-11-06 15:20:00|1080.2|1077.8|1084.71|1082.31|1085.35|1082.95|1079.13|1076.73|0
1730906700000|2024-11-06 15:25:00|1083.63|1081.23|1087.93|1085.53|1089.43|1087.03|1081.06|1078.66|0
1730907000000|2024-11-06 15:30:00|1087.39|1084.99|1083.2|1080.8|1089.22|1086.82|1082.77|1080.37|0
1730907300000|2024-11-06 15:35:00|1083.63|1081.23|1076.77|1074.37|1084.7|1082.3|1076.77|1074.37|0
1730907600000|2024-11-06 15:40:00|1078.05|1075.65|1075.57|1073.17|1081.48|1079.08|1073.98|1071.58|0
1730907900000|2024-11-06 15:45:00|1075.25|1072.85|1077.18|1074.78|1078.25|1075.85|1073.11|1070.71|0
1730908200000|2024-11-06 15:50:00|1076.96|1074.56|1070.33|1067.93|1077.39|1074.99|1066.91|1064.51|0
1730908500000|2024-11-06 15:55:00|1070.54|1068.14|1072.04|1069.64|1073.96|1071.56|1069.68|1067.28|0
1730908800000|2024-11-06 16:00:00|1071.61|1069.21|1068.83|1066.43|1071.82|1069.42|1066.26|1063.86|0
1730909100000|2024-11-06 16:05:00|1069.04|1066.64|1072.25|1069.85|1074.82|1072.42|1067.97|1065.57|0
1730909400000|2024-11-06 16:10:00|1072.35|1069.95|1079.74|1077.34|1080.17|1077.77|1072.25|1069.85|0
1730909700000|2024-11-06 16:15:00|1079.96|1077.56|1078.46|1076.06|1081.03|1078.63|1075.88|1073.48|0
1730910000000|2024-11-06 16:20:00|1078.13|1075.73|1077.16|1074.76|1078.24|1075.84|1072.89|1070.49|0
1730910300000|2024-11-06 16:25:00|1077.37|1074.97|1081.66|1079.26|1083.38|1080.98|1076.4|1074|0
1730910600000|2024-11-06 16:30:00|1082.52|1080.12|1082.95|1080.55|1085.31|1082.91|1082.3|1079.9|0
1730910900000|2024-11-06 16:35:00|1083.38|1080.98|1087.02|1084.62|1087.24|1084.84|1082.52|1080.12|0
1730911200000|2024-11-06 16:40:00|1087.45|1085.05|1085.52|1083.12|1088.1|1085.7|1084.88|1082.48|0
1730911500000|2024-11-06 16:45:00|1085.95|1083.55|1085.52|1083.12|1086.59|1084.19|1084.02|1081.62|0
1730911800000|2024-11-06 16:50:00|1086.16|1083.76|1086.16|1083.76|1087.45|1085.05|1084.23|1081.83|0
1730912100000|2024-11-06 16:55:00|1086.59|1084.19|1087.66|1085.26|1088.09|1085.69|1085.95|1083.55|0
1730912400000|2024-11-06 17:00:00|1087.02|1084.62|1086.71|1084.31|1087.35|1084.95|1083.8|1081.4|0
1730912700000|2024-11-06 17:05:00|1086.92|1084.52|1086.59|1084.19|1087.35|1084.95|1085.63|1083.23|0
1730913000000|2024-11-06 17:10:00|1086.38|1083.98|1090.14|1087.74|1090.57|1088.17|1086.06|1083.66|0
1730913300000|2024-11-06 17:15:00|1090.36|1087.96|1085.42|1083.02|1090.36|1087.96|1084.34|1081.94|0
1730913600000|2024-11-06 17:20:00|1085.63|1083.23|1086.38|1083.98|1086.92|1084.52|1083.91|1081.51|0
1730913900000|2024-11-06 17:25:00|1086.06|1083.66|1087.35|1084.95|1088.21|1085.81|1084.77|1082.37|0
1730914200000|2024-11-06 17:30:00|1087.13|1084.73|1087.56|1085.16|1088.2|1085.8|1085.63|1083.23|0
1730914500000|2024-11-06 17:35:00|1087.13|1084.73|1087.34|1084.94|1089.49|1087.09|1086.49|1084.09|0
1730914800000|2024-11-06 17:40:00|1087.13|1084.73|1088.63|1086.23|1089.49|1087.09|1087.02|1084.62|0
1730915100000|2024-11-06 17:45:00|1088.85|1086.45|1092.72|1090.32|1093.58|1091.18|1088.63|1086.23|0
1730915400000|2024-11-06 17:50:00|1092.29|1089.89|1091.85|1089.45|1093.15|1090.75|1089.28|1086.88|0
1730915700000|2024-11-06 17:55:00|1091.64|1089.24|1091.85|1089.45|1093.14|1090.74|1091.21|1088.81|0
1730916000000|2024-11-06 18:00:00|1091.64|1089.24|1095.81|1093.41|1096.02|1093.62|1090.78|1088.38|0
1730916300000|2024-11-06 18:05:00|1096.02|1093.62|1096.86|1094.46|1096.96|1094.56|1094.17|1091.77|0
1730916600000|2024-11-06 18:10:00|1096.64|1094.24|1098.58|1096.18|1099.44|1097.04|1096.21|1093.81|0
1730916900000|2024-11-06 18:15:00|1098.36|1095.96|1100.3|1097.9|1100.3|1097.9|1097.6|1095.2|0
1730917200000|2024-11-06 18:20:00|1100.51|1098.11|1098.57|1096.17|1100.51|1098.11|1096.21|1093.81|0
1730917500000|2024-11-06 18:25:00|1098.79|1096.39|1100.94|1098.54|1101.58|1099.18|1097.93|1095.53|0
1730917800000|2024-11-06 18:30:00|1101.58|1099.18|1102.87|1100.47|1102.87|1100.47|1100.08|1097.68|0
1730918100000|2024-11-06 18:35:00|1102.66|1100.26|1101.37|1098.97|1102.87|1100.47|1100.51|1098.11|0
1730918400000|2024-11-06 18:40:00|1101.15|1098.75|1102.01|1099.61|1103.52|1101.12|1100.72|1098.32|0
1730918700000|2024-11-06 18:45:00|1102.23|1099.83|1104.81|1102.41|1105.24|1102.84|1102.01|1099.61|0
1730919000000|2024-11-06 18:50:00|1104.59|1102.19|1103.31|1100.91|1104.87|1102.47|1100.72|1098.32|0
1730919300000|2024-11-06 18:55:00|1103.53|1101.13|1102.77|1100.37|1104.39|1101.99|1101.38|1098.98|0
1730919600000|2024-11-06 19:00:00|1102.88|1100.48|1103.31|1100.91|1105.57|1103.17|1102.67|1100.27|0
1730919900000|2024-11-06 19:05:00|1103.53|1101.13|1101.91|1099.51|1103.53|1101.13|1098.8|1096.4|0
1730920200000|2024-11-06 19:10:00|1101.38|1098.98|1103.74|1101.34|1105.03|1102.63|1100.3|1097.9|0
1730920500000|2024-11-06 19:15:00|1103.53|1101.13|1103.74|1101.34|1104.17|1101.77|1102.24|1099.84|0
1730920800000|2024-11-06 19:20:00|1103.95|1101.55|1103.52|1101.12|1104.81|1102.41|1102.66|1100.26|0
1730921100000|2024-11-06 19:25:00|1103.74|1101.34|1105.03|1102.63|1105.89|1103.49|1103.52|1101.12|0
1730921400000|2024-11-06 19:30:00|1104.81|1102.41|1104.81|1102.41|1107.61|1105.21|1104.81|1102.41|0
1730921700000|2024-11-06 19:35:00|1104.6|1102.2|1104.59|1102.19|1106.74|1104.34|1103.95|1101.55|0
1730922000000|2024-11-06 19:40:00|1104.38|1101.98|1102.87|1100.47|1104.38|1101.98|1102.02|1099.62|0
1730922300000|2024-11-06 19:45:00|1103.09|1100.69|1104.59|1102.19|1105.88|1103.48|1102.66|1100.26|0
1730922600000|2024-11-06 19:50:00|1104.38|1101.98|1102.87|1100.47|1104.38|1101.98|1101.58|1099.18|0
1730922900000|2024-11-06 19:55:00|1102.44|1100.04|1104.81|1102.41|1105.67|1103.27|1101.8|1099.4|0
1730923200000|2024-11-06 20:00:00|1104.59|1102.19|1105.23|1102.83|1106.74|1104.34|1104.16|1101.76|0
1730923500000|2024-11-06 20:05:00|1105.02|1102.62|1108.67|1106.27|1108.67|1106.27|1105.02|1102.62|0
1730923800000|2024-11-06 20:10:00|1108.89|1106.49|1113.41|1111.01|1113.41|1111.01|1107.81|1105.41|0
1730924100000|2024-11-06 20:15:00|1112.98|1110.58|1112.76|1110.36|1114.49|1112.09|1111.69|1109.29|0
1730924400000|2024-11-06 20:20:00|1112.65|1110.25|1109.1|1106.7|1113.41|1111.01|1107.38|1104.98|0
1730924700000|2024-11-06 20:25:00|1109.32|1106.92|1109.96|1107.56|1111.68|1109.28|1108.89|1106.49|0
1730925000000|2024-11-06 20:30:00|1110.39|1107.99|1111.04|1108.64|1112.97|1110.57|1109.96|1107.56|0
1730925300000|2024-11-06 20:35:00|1110.82|1108.42|1107.38|1104.98|1111.68|1109.28|1107.38|1104.98|0
1730925600000|2024-11-06 20:40:00|1107.16|1104.76|1113.06|1110.66|1113.27|1110.87|1106.73|1104.33|0
1730925900000|2024-11-06 20:45:00|1112.41|1110.01|1116.72|1114.32|1117.36|1114.96|1111.77|1109.37|0
1730926200000|2024-11-06 20:50:00|1116.93|1114.53|1108.54|1106.14|1117.15|1114.75|1107.04|1104.64|0
1730926500000|2024-11-06 20:55:00|1110.9|1108.5|1109.4|1107|1112.19|1109.79|1107.03|1104.63|0
1730926800000|2024-11-06 21:00:00|1109.61|1107.01|1111.65|1109.05|1113.41|1110.81|1109.18|1106.58|0
1730927100000|2024-11-06 21:05:00|1111.67|1109.07|1110.31|1107.71|1112.08|1109.48|1110.29|1107.69|0
1730927400000|2024-11-06 21:10:00|1110.37|1107.77|1109.48|1106.88|1110.75|1108.15|1109.44|1106.84|0
1730927700000|2024-11-06 21:15:00|1109.53|1106.93|1109.9|1107.3|1110.12|1107.52|1108.64|1106.04|0
1730928000000|2024-11-06 21:20:00|1109.94|1107.34|1110.26|1107.66|1111.03|1108.43|1109.25|1106.65|0
1730928300000|2024-11-06 21:25:00|1110.05|1107.45|1110.88|1108.28|1110.99|1108.39|1109.26|1106.66|0
1730928600000|2024-11-06 21:30:00|1110.94|1108.34|1110.38|1107.78|1110.94|1108.34|1110.14|1107.54|0
1730928900000|2024-11-06 21:35:00|1110.36|1107.76|1110.38|1107.78|1110.62|1108.02|1109.83|1107.23|0
1730929200000|2024-11-06 21:40:00|1110.33|1107.73|1110.33|1107.73|1111.07|1108.47|1110.06|1107.46|0
1730929500000|2024-11-06 21:45:00|1110.22|1107.62|1112.53|1109.93|1112.7|1110.1|1110.22|1107.62|0
1730929800000|2024-11-06 21:50:00|1112.6|1110|1113.45|1110.85|1114.42|1111.82|1112.45|1109.85|0
1730930100000|2024-11-06 21:55:00|1113.58|1110.98|1114.89|1112.29|1115.17|1112.57|1113.55|1110.95|0
1730930400000|2024-11-06 22:00:00|1115.59|1112.99|1115.43|1112.83|1115.81|1113.21|1115.11|1112.51|0
1730930700000|2024-11-06 22:05:00|1115.3|1112.7|1116.13|1113.53|1116.13|1113.53|1115.15|1112.55|0
1730931000000|2024-11-06 22:10:00|1115.85|1113.25|1116.44|1113.84|1116.44|1113.84|1115.85|1113.25|0
1730931300000|2024-11-06 22:15:00|1116.06|1113.46|1115.46|1112.86|1116.22|1113.62|1115.17|1112.57|0
1730931600000|2024-11-06 22:20:00|1115.68|1113.08|1114.52|1111.92|1115.68|1113.08|1114.46|1111.86|0
1730931900000|2024-11-06 22:25:00|1114.55|1111.95|1114.7|1112.1|1114.79|1112.19|1114.55|1111.95|0
1730932200000|2024-11-06 22:30:00|1114.67|1112.07|1114.25|1111.65|1114.67|1112.07|1114.19|1111.59|0
1730932500000|2024-11-06 22:35:00|1114.16|1111.56|1113.21|1110.61|1114.16|1111.56|1113.21|1110.61|0
1730932800000|2024-11-06 22:40:00|1112.96|1110.36|1112.58|1109.98|1113.06|1110.46|1111.89|1109.29|0
1730933100000|2024-11-06 22:45:00|1112.86|1110.26|1112.89|1110.29|1112.96|1110.36|1112.61|1110.01|0
1730933400000|2024-11-06 22:50:00|1113.34|1110.74|1113.75|1111.15|1113.81|1111.21|1113.34|1110.74|0
1730933700000|2024-11-06 22:55:00|1113.81|1111.21|1113.81|1111.21|1114.13|1111.53|1113.59|1110.99|0
1730934000000|2024-11-06 23:00:00|1114.06|1111.46|1112.34|1109.74|1114.06|1111.46|1111.37|1108.77|0
1730934300000|2024-11-06 23:05:00|1112.23|1109.63|1112.02|1109.42|1112.88|1110.28|1110.94|1108.34|0
1730934600000|2024-11-06 23:10:00|1112.23|1109.63|1112.45|1109.85|1112.66|1110.06|1112.12|1109.52|0
1730934900000|2024-11-06 23:15:00|1112.23|1109.63|1110.29|1107.69|1112.44|1109.84|1109.75|1107.15|0
1730935200000|2024-11-06 23:20:00|1110.08|1107.48|1110.07|1107.47|1110.94|1108.34|1109.86|1107.26|0
1730935500000|2024-11-06 23:25:00|1110.29|1107.69|1111.37|1108.77|1111.47|1108.87|1109.64|1107.04|0
1730935800000|2024-11-06 23:30:00|1111.15|1108.55|1110.07|1107.47|1111.37|1108.77|1109.75|1107.15|0
1730936100000|2024-11-06 23:35:00|1110.29|1107.69|1110.29|1107.69|1110.5|1107.9|1109.74|1107.14|0
1730936400000|2024-11-06 23:40:00|1110.07|1107.47|1108.35|1105.75|1110.5|1107.9|1107.49|1104.89|0
1730936700000|2024-11-06 23:45:00|1108.56|1105.96|1108.78|1106.18|1109.64|1107.04|1108.56|1105.96|0
1730937000000|2024-11-06 23:50:00|1108.56|1105.96|1108.35|1105.75|1108.78|1106.18|1107.7|1105.1|0
1730937300000|2024-11-06 23:55:00|1108.23|1105.63|1107.91|1105.31|1108.78|1106.18|1107.7|1105.1|0
1730937600000|2024-11-07 00:00:00|1108.02|1105.42|1110.28|1107.68|1110.93|1108.33|1107.91|1105.31|0
1730937900000|2024-11-07 00:05:00|1110.07|1107.47|1109.63|1107.03|1111.79|1109.19|1109.42|1106.82|0
1730938200000|2024-11-07 00:10:00|1109.95|1107.35|1110.28|1107.68|1111.36|1108.76|1109.85|1107.25|0
1730938500000|2024-11-07 00:15:00|1110.38|1107.78|1111.14|1108.54|1112.22|1109.62|1110.06|1107.46|0
1730938800000|2024-11-07 00:20:00|1111.24|1108.64|1107.26|1104.66|1111.24|1108.64|1106.62|1104.02|0
1730939100000|2024-11-07 00:25:00|1107.37|1104.77|1105.54|1102.94|1107.69|1105.09|1105.33|1102.73|0
1730939400000|2024-11-07 00:30:00|1105.43|1102.83|1105.64|1103.04|1106.19|1103.59|1104.9|1102.3|0
1730939700000|2024-11-07 00:35:00|1105.76|1103.16|1106.83|1104.23|1107.05|1104.45|1105.76|1103.16|0
1730940000000|2024-11-07 00:40:00|1106.62|1104.02|1105.64|1103.04|1107.05|1104.45|1105.21|1102.61|0
1730940300000|2024-11-07 00:45:00|1105.54|1102.94|1103.6|1101|1106.07|1103.47|1103.6|1101|0
1730940600000|2024-11-07 00:50:00|1103.82|1101.22|1104.03|1101.43|1104.68|1102.08|1103.17|1100.57|0
1730940900000|2024-11-07 00:55:00|1104.25|1101.65|1104.68|1102.08|1105.54|1102.94|1104.03|1101.43|0
1730941200000|2024-11-07 01:00:00|1104.46|1101.86|1104.89|1102.29|1105.32|1102.72|1104.03|1101.43|0
1730941500000|2024-11-07 01:05:00|1104.67|1102.07|1104.03|1101.43|1105.1|1102.5|1103.81|1101.21|0
1730941800000|2024-11-07 01:10:00|1103.92|1101.32|1106.82|1104.22|1107.04|1104.44|1103.92|1101.32|0
1730942100000|2024-11-07 01:15:00|1106.93|1104.33|1106.18|1103.58|1107.04|1104.44|1105.1|1102.5|0
1730942400000|2024-11-07 01:20:00|1105.96|1103.36|1106.61|1104.01|1107.47|1104.87|1105.42|1102.82|0
1730942700000|2024-11-07 01:25:00|1106.18|1103.58|1107.04|1104.44|1107.35|1104.75|1105.74|1103.14|0
1730943000000|2024-11-07 01:30:00|1106.94|1104.54|1109.52|1107.12|1109.95|1107.55|1106.29|1103.89|0
1730943300000|2024-11-07 01:35:00|1109.09|1106.69|1112.53|1110.13|1113.61|1111.21|1109.09|1106.69|0
1730943600000|2024-11-07 01:40:00|1112.32|1109.92|1108.97|1106.57|1112.53|1110.13|1108.65|1106.25|0
1730943900000|2024-11-07 01:45:00|1109.19|1106.79|1110.48|1108.08|1111.24|1108.84|1109.19|1106.79|0
1730944200000|2024-11-07 01:50:00|1110.81|1108.41|1109.51|1107.11|1110.81|1108.41|1108.87|1106.47|0
1730944500000|2024-11-07 01:55:00|1109.73|1107.33|1111.12|1108.72|1111.55|1109.15|1109.73|1107.33|0
1730944800000|2024-11-07 02:00:00|1111.02|1108.62|1110.26|1107.86|1111.88|1109.48|1109.73|1107.33|0
1730945100000|2024-11-07 02:05:00|1110.16|1107.76|1110.37|1107.97|1111.23|1108.83|1109.51|1107.11|0
1730945400000|2024-11-07 02:10:00|1110.16|1107.76|1109.51|1107.11|1110.47|1108.07|1108.54|1106.14|0
1730945700000|2024-11-07 02:15:00|1109.72|1107.32|1111.66|1109.26|1112.52|1110.12|1109.51|1107.11|0
1730946000000|2024-11-07 02:20:00|1111.55|1109.15|1110.8|1108.4|1111.98|1109.58|1110.58|1108.18|0
1730946300000|2024-11-07 02:25:00|1110.69|1108.29|1110.37|1107.97|1111.01|1108.61|1109.82|1107.42|0
1730946600000|2024-11-07 02:30:00|1110.8|1108.4|1109.72|1107.32|1111.01|1108.61|1109.29|1106.89|0
1730946900000|2024-11-07 02:35:00|1109.5|1107.1|1109.72|1107.32|1110.36|1107.96|1109.07|1106.67|0
1730947200000|2024-11-07 02:40:00|1109.93|1107.53|1109.29|1106.89|1110.15|1107.75|1108.86|1106.46|0
1730947500000|2024-11-07 02:45:00|1109.39|1106.99|1109.93|1107.53|1109.93|1107.53|1108.42|1106.02|0
1730947800000|2024-11-07 02:50:00|1110.15|1107.75|1110.15|1107.75|1110.36|1107.96|1108.85|1106.45|0
1730948100000|2024-11-07 02:55:00|1109.93|1107.53|1109.5|1107.1|1109.93|1107.53|1108.64|1106.24|0
1730948400000|2024-11-07 03:00:00|1109.6|1107.2|1109.93|1107.53|1111.01|1108.61|1109.6|1107.2|0
1730948700000|2024-11-07 03:05:00|1109.82|1107.42|1110.14|1107.74|1110.14|1107.74|1109.07|1106.67|0
1730949000000|2024-11-07 03:10:00|1110.36|1107.96|1110.14|1107.74|1112.51|1110.11|1110.14|1107.74|0
1730949300000|2024-11-07 03:15:00|1110.24|1107.84|1113.16|1110.76|1113.16|1110.76|1110.14|1107.74|0
1730949600000|2024-11-07 03:20:00|1113.37|1110.97|1115.74|1113.34|1117.04|1114.64|1113.37|1110.97|0
1730949900000|2024-11-07 03:25:00|1115.96|1113.56|1116.17|1113.77|1116.17|1113.77|1115.09|1112.69|0
1730950200000|2024-11-07 03:30:00|1115.96|1113.56|1115.09|1112.69|1116.17|1113.77|1115.09|1112.69|0
1730950500000|2024-11-07 03:35:00|1114.88|1112.48|1114.01|1111.61|1114.88|1112.48|1113.37|1110.97|0
1730950800000|2024-11-07 03:40:00|1114.23|1111.83|1115.74|1113.34|1116.17|1113.77|1114.23|1111.83|0
1730951100000|2024-11-07 03:45:00|1115.95|1113.55|1115.74|1113.34|1116.17|1113.77|1115.09|1112.69|0
1730951400000|2024-11-07 03:50:00|1115.52|1113.12|1114.66|1112.26|1115.62|1113.22|1114.23|1111.83|0
1730951700000|2024-11-07 03:55:00|1114.44|1112.04|1114.23|1111.83|1114.44|1112.04|1113.79|1111.39|0
1730952000000|2024-11-07 04:00:00|1114.44|1112.04|1113.79|1111.39|1114.87|1112.47|1113.68|1111.28|0
1730952300000|2024-11-07 04:05:00|1113.9|1111.5|1113.36|1110.96|1113.9|1111.5|1112.6|1110.2|0
1730952600000|2024-11-07 04:10:00|1113.15|1110.75|1113.58|1111.18|1113.79|1111.39|1113.14|1110.74|0
1730952900000|2024-11-07 04:15:00|1113.79|1111.39|1114.01|1111.61|1114.01|1111.61|1113.57|1111.17|0
1730953200000|2024-11-07 04:20:00|1114.22|1111.82|1113.36|1110.96|1114.22|1111.82|1113.03|1110.63|0
1730953500000|2024-11-07 04:25:00|1113.57|1111.17|1114.11|1111.71|1114.44|1112.04|1113.57|1111.17|0
1730953800000|2024-11-07 04:30:00|1114|1111.6|1113.79|1111.39|1114.22|1111.82|1113.57|1111.17|0
1730954100000|2024-11-07 04:35:00|1114|1111.6|1114.43|1112.03|1115.08|1112.68|1113.79|1111.39|0
1730954400000|2024-11-07 04:40:00|1114.54|1112.14|1115.08|1112.68|1115.08|1112.68|1114.22|1111.82|0
1730954700000|2024-11-07 04:45:00|1115.29|1112.89|1115.51|1113.11|1115.94|1113.54|1115.29|1112.89|0
1730955000000|2024-11-07 04:50:00|1115.4|1113|1116.8|1114.4|1118.1|1115.7|1115.29|1112.89|0
1730955300000|2024-11-07 04:55:00|1116.59|1114.19|1116.37|1113.97|1116.59|1114.19|1115.72|1113.32|0
1730955600000|2024-11-07 05:00:00|1116.15|1113.75|1115.07|1112.67|1116.47|1114.07|1115.07|1112.67|0
1730955900000|2024-11-07 05:05:00|1115.29|1112.89|1117.45|1115.05|1117.88|1115.48|1115.29|1112.89|0
1730956200000|2024-11-07 05:10:00|1117.44|1115.04|1117.33|1114.93|1118.09|1115.69|1117.23|1114.83|0
1730956500000|2024-11-07 05:15:00|1117.23|1114.83|1116.58|1114.18|1117.88|1115.48|1116.36|1113.96|0
1730956800000|2024-11-07 05:20:00|1116.8|1114.4|1117.66|1115.26|1118.09|1115.69|1116.8|1114.4|0
1730957100000|2024-11-07 05:25:00|1117.76|1115.36|1116.58|1114.18|1118.09|1115.69|1116.58|1114.18|0
1730957400000|2024-11-07 05:30:00|1116.36|1113.96|1117.44|1115.04|1118.73|1116.33|1116.36|1113.96|0
1730957700000|2024-11-07 05:35:00|1117.22|1114.82|1115.93|1113.53|1117.22|1114.82|1115.93|1113.53|0
1730958000000|2024-11-07 05:40:00|1116.14|1113.74|1116.68|1114.28|1117.22|1114.82|1115.71|1113.31|0
1730958300000|2024-11-07 05:45:00|1116.58|1114.18|1117.87|1115.47|1117.87|1115.47|1116.36|1113.96|0
1730958600000|2024-11-07 05:50:00|1117.65|1115.25|1118.51|1116.11|1118.95|1116.55|1117.65|1115.25|0
1730958900000|2024-11-07 05:55:00|1118.3|1115.9|1118.94|1116.54|1119.38|1116.98|1118.08|1115.68|0
1730959200000|2024-11-07 06:00:00|1119.16|1116.76|1118.51|1116.11|1119.38|1116.98|1118.18|1115.78|0
1730959500000|2024-11-07 06:05:00|1118.73|1116.33|1117.86|1115.46|1118.73|1116.33|1117.86|1115.46|0
1730959800000|2024-11-07 06:10:00|1118.08|1115.68|1118.08|1115.68|1118.51|1116.11|1117.43|1115.03|0
1730960100000|2024-11-07 06:15:00|1118.29|1115.89|1117.86|1115.46|1118.29|1115.89|1117.43|1115.03|0
1730960400000|2024-11-07 06:20:00|1117.97|1115.57|1119.69|1117.29|1120.02|1117.62|1117.65|1115.25|0
1730960700000|2024-11-07 06:25:00|1119.59|1117.19|1120.23|1117.83|1120.45|1118.05|1119.16|1116.76|0
1730961000000|2024-11-07 06:30:00|1119.91|1117.51|1118.29|1115.89|1120.23|1117.83|1118.29|1115.89|0
1730961300000|2024-11-07 06:35:00|1118.07|1115.67|1117.96|1115.56|1118.72|1116.32|1117.64|1115.24|0
1730961600000|2024-11-07 06:40:00|1117.86|1115.46|1118.72|1116.32|1118.72|1116.32|1116.99|1114.59|0
1730961900000|2024-11-07 06:45:00|1118.82|1116.42|1117.42|1115.02|1119.37|1116.97|1117.31|1114.91|0
1730962200000|2024-11-07 06:50:00|1117.53|1115.13|1118.29|1115.89|1118.5|1116.1|1117.53|1115.13|0
1730962500000|2024-11-07 06:55:00|1118.07|1115.67|1116.78|1114.38|1118.5|1116.1|1116.45|1114.05|0
1730962800000|2024-11-07 07:00:00|1116.99|1114.59|1115.26|1112.86|1117.21|1114.81|1114.4|1112|0
1730963100000|2024-11-07 07:05:00|1115.37|1112.97|1116.13|1113.73|1116.77|1114.37|1114.4|1112|0
1730963400000|2024-11-07 07:10:00|1116.34|1113.94|1115.69|1113.29|1116.56|1114.16|1115.26|1112.86|0
1730963700000|2024-11-07 07:15:00|1115.8|1113.4|1115.69|1113.29|1116.44|1114.04|1115.26|1112.86|0
1730964000000|2024-11-07 07:20:00|1115.8|1113.4|1113.32|1110.92|1117.42|1115.02|1112.99|1110.59|0
1730964300000|2024-11-07 07:25:00|1113.11|1110.71|1110.52|1108.12|1113.21|1110.81|1110.09|1107.69|0
1730964600000|2024-11-07 07:30:00|1110.41|1108.01|1110.73|1108.33|1112.24|1109.84|1110.41|1108.01|0
1730964900000|2024-11-07 07:35:00|1110.95|1108.55|1112.46|1110.06|1112.67|1110.27|1110.3|1107.9|0
1730965200000|2024-11-07 07:40:00|1112.34|1109.94|1113.53|1111.13|1113.85|1111.45|1112.24|1109.84|0
1730965500000|2024-11-07 07:45:00|1113.42|1111.02|1112.77|1110.37|1113.96|1111.56|1112.45|1110.05|0
1730965800000|2024-11-07 07:50:00|1112.88|1110.48|1112.88|1110.48|1113.53|1111.13|1112.24|1109.84|0
1730966100000|2024-11-07 07:55:00|1113.1|1110.7|1111.8|1109.4|1113.53|1111.13|1111.59|1109.19|0
1730966400000|2024-11-07 08:00:00|1112.02|1109.62|1112.34|1109.94|1113.96|1111.56|1111.59|1109.19|0
1730966700000|2024-11-07 08:05:00|1112.12|1109.72|1117.41|1115.01|1117.84|1115.44|1111.59|1109.19|0
1730967000000|2024-11-07 08:10:00|1117.08|1114.68|1114.39|1111.99|1117.84|1115.44|1113.96|1111.56|0
1730967300000|2024-11-07 08:15:00|1114.82|1112.42|1117.62|1115.22|1117.62|1115.22|1114.71|1112.31|0
1730967600000|2024-11-07 08:20:00|1117.41|1115.01|1118.92|1116.52|1119.13|1116.73|1117.41|1115.01|0
1730967900000|2024-11-07 08:25:00|1119.02|1116.62|1121.29|1118.89|1121.5|1119.1|1118.37|1115.97|0
1730968200000|2024-11-07 08:30:00|1121.07|1118.67|1116.98|1114.58|1121.07|1118.67|1116.01|1113.61|0
1730968500000|2024-11-07 08:35:00|1116.88|1114.48|1114.93|1112.53|1116.88|1114.48|1113.85|1111.45|0
1730968800000|2024-11-07 08:40:00|1114.82|1112.42|1116.88|1114.48|1116.88|1114.48|1113.85|1111.45|0
1730969100000|2024-11-07 08:45:00|1116.98|1114.58|1115.36|1112.96|1117.74|1115.34|1114.6|1112.2|0
1730969400000|2024-11-07 08:50:00|1115.58|1113.18|1116.01|1113.61|1116.44|1114.04|1114.5|1112.1|0
1730969700000|2024-11-07 08:55:00|1116.23|1113.83|1116.66|1114.26|1117.3|1114.9|1114.71|1112.31|0
1730970000000|2024-11-07 09:00:00|1116.54|1114.14|1113.95|1111.55|1116.66|1114.26|1113.85|1111.45|0
1730970300000|2024-11-07 09:05:00|1114.28|1111.88|1118.38|1115.98|1118.6|1116.2|1114.28|1111.88|0
1730970600000|2024-11-07 09:10:00|1118.6|1116.2|1118.27|1115.87|1119.46|1117.06|1117.73|1115.33|0
1730970900000|2024-11-07 09:15:00|1118.16|1115.76|1120.32|1117.92|1120.32|1117.92|1118.16|1115.76|0
1730971200000|2024-11-07 09:20:00|1120.54|1118.14|1119.67|1117.27|1120.76|1118.36|1119.24|1116.84|0
1730971500000|2024-11-07 09:25:00|1119.24|1116.84|1117.95|1115.55|1119.24|1116.84|1117.3|1114.9|0
1730971800000|2024-11-07 09:30:00|1118.16|1115.76|1119.34|1116.94|1119.67|1117.27|1118.16|1115.76|0
1730972100000|2024-11-07 09:35:00|1119.46|1117.06|1116.86|1114.46|1119.67|1117.27|1116.43|1114.03|0
1730972400000|2024-11-07 09:40:00|1117.08|1114.68|1117.51|1115.11|1117.94|1115.54|1116.65|1114.25|0
1730972700000|2024-11-07 09:45:00|1117.4|1115|1117.08|1114.68|1118.16|1115.76|1117.08|1114.68|0
1730973000000|2024-11-07 09:50:00|1117.29|1114.89|1116.96|1114.56|1117.94|1115.54|1116.65|1114.25|0
1730973300000|2024-11-07 09:55:00|1116.86|1114.46|1116.43|1114.03|1117.18|1114.78|1116|1113.6|0
1730973600000|2024-11-07 10:00:00|1116.32|1113.92|1116.96|1114.56|1117.72|1115.32|1116.32|1113.92|0
1730973900000|2024-11-07 10:05:00|1116.86|1114.46|1117.21|1114.81|1117.96|1115.56|1115.79|1113.39|0
1730974200000|2024-11-07 10:10:00|1117.43|1115.03|1118.08|1115.68|1118.29|1115.89|1117.43|1115.03|0
1730974500000|2024-11-07 10:15:00|1117.86|1115.46|1117.64|1115.24|1118.51|1116.11|1117.21|1114.81|0
1730974800000|2024-11-07 10:20:00|1117.86|1115.46|1116.34|1113.94|1117.86|1115.46|1116.34|1113.94|0
1730975100000|2024-11-07 10:25:00|1116.13|1113.73|1115.69|1113.29|1116.13|1113.73|1115.05|1112.65|0
1730975400000|2024-11-07 10:30:00|1115.48|1113.08|1117.21|1114.81|1117.42|1115.02|1114.93|1112.53|0
1730975700000|2024-11-07 10:35:00|1117.42|1115.02|1117.42|1115.02|1117.64|1115.24|1116.34|1113.94|0
1730976000000|2024-11-07 10:40:00|1117.31|1114.91|1117.64|1115.24|1118.07|1115.67|1116.77|1114.37|0
1730976300000|2024-11-07 10:45:00|1117.85|1115.45|1117.2|1114.8|1117.85|1115.45|1116.77|1114.37|0
1730976600000|2024-11-07 10:50:00|1116.99|1114.59|1117.2|1114.8|1117.64|1115.24|1116.55|1114.15|0
1730976900000|2024-11-07 10:55:00|1117.42|1115.02|1118.28|1115.88|1118.28|1115.88|1116.77|1114.37|0
1730977200000|2024-11-07 11:00:00|1118.07|1115.67|1116.55|1114.15|1118.07|1115.67|1116.34|1113.94|0
1730977500000|2024-11-07 11:05:00|1116.77|1114.37|1116.55|1114.15|1116.98|1114.58|1115.69|1113.29|0
1730977800000|2024-11-07 11:10:00|1116.77|1114.37|1113.74|1111.34|1116.77|1114.37|1113.52|1111.12|0
1730978100000|2024-11-07 11:15:00|1113.63|1111.23|1114.82|1112.42|1115.47|1113.07|1113.52|1111.12|0
1730978400000|2024-11-07 11:20:00|1114.6|1112.2|1115.25|1112.85|1115.47|1113.07|1114.39|1111.99|0
1730978700000|2024-11-07 11:25:00|1115.47|1113.07|1115.47|1113.07|1116.11|1113.71|1115.03|1112.63|0
1730979000000|2024-11-07 11:30:00|1115.68|1113.28|1113.74|1111.34|1115.9|1113.5|1113.52|1111.12|0
1730979300000|2024-11-07 11:35:00|1113.62|1111.22|1115.03|1112.63|1115.03|1112.63|1112.65|1110.25|0
1730979600000|2024-11-07 11:40:00|1114.82|1112.42|1116.33|1113.93|1116.33|1113.93|1114.38|1111.98|0
1730979900000|2024-11-07 11:45:00|1116.11|1113.71|1116.11|1113.71|1116.76|1114.36|1115.68|1113.28|0
1730980200000|2024-11-07 11:50:00|1116.33|1113.93|1116.65|1114.25|1116.76|1114.36|1115.89|1113.49|0
1730980500000|2024-11-07 11:55:00|1116.76|1114.36|1117.94|1115.54|1117.94|1115.54|1116.54|1114.14|0
1730980800000|2024-11-07 12:00:00|1117.51|1115.11|1119.79|1117.39|1120|1117.6|1117.19|1114.79|0
1730981100000|2024-11-07 12:05:00|1120|1117.6|1119.57|1117.17|1120.22|1117.82|1118.7|1116.3|0
1730981400000|2024-11-07 12:10:00|1119.78|1117.38|1120.87|1118.47|1120.87|1118.47|1119.57|1117.17|0
1730981700000|2024-11-07 12:15:00|1121.08|1118.68|1118.7|1116.3|1121.3|1118.9|1118.48|1116.08|0
1730982000000|2024-11-07 12:20:00|1118.92|1116.52|1120.86|1118.46|1121.3|1118.9|1118.37|1115.97|0
1730982300000|2024-11-07 12:25:00|1121.08|1118.68|1120.86|1118.46|1121.51|1119.11|1120.65|1118.25|0
1730982600000|2024-11-07 12:30:00|1120.65|1118.25|1120.21|1117.81|1121.08|1118.68|1119.56|1117.16|0
1730982900000|2024-11-07 12:35:00|1120.32|1117.92|1119.56|1117.16|1120.86|1118.46|1119.35|1116.95|0
1730983200000|2024-11-07 12:40:00|1119.35|1116.95|1117.61|1115.21|1119.78|1117.38|1117.61|1115.21|0
1730983500000|2024-11-07 12:45:00|1117.4|1115|1117.61|1115.21|1117.93|1115.53|1116.53|1114.13|0
1730983800000|2024-11-07 12:50:00|1117.83|1115.43|1118.26|1115.86|1118.69|1116.29|1116.31|1113.91|0
1730984100000|2024-11-07 12:55:00|1118.48|1116.08|1119.99|1117.59|1120.21|1117.81|1118.48|1116.08|0
1730984400000|2024-11-07 13:00:00|1120.21|1117.81|1122.04|1119.64|1122.59|1120.19|1120.21|1117.81|0
1730984700000|2024-11-07 13:05:00|1121.94|1119.54|1122.37|1119.97|1122.59|1120.19|1121.07|1118.67|0
1730985000000|2024-11-07 13:10:00|1122.59|1120.19|1123.02|1120.62|1123.02|1120.62|1121.94|1119.54|0
1730985300000|2024-11-07 13:15:00|1122.91|1120.51|1121.5|1119.1|1123.24|1120.84|1121.29|1118.89|0
1730985600000|2024-11-07 13:20:00|1121.29|1118.89|1120.64|1118.24|1121.5|1119.1|1119.55|1117.15|0
1730985900000|2024-11-07 13:25:00|1120.42|1118.02|1120.31|1117.91|1121.17|1118.77|1119.87|1117.47|0
1730986200000|2024-11-07 13:30:00|1119.01|1116.61|1116.31|1113.91|1119.66|1117.26|1115.22|1112.82|0
1730986500000|2024-11-07 13:35:00|1116.19|1113.79|1117.82|1115.42|1119.12|1116.72|1116.09|1113.69|0
1730986800000|2024-11-07 13:40:00|1117.6|1115.2|1117.6|1115.2|1117.92|1115.52|1114.79|1112.39|0
1730987100000|2024-11-07 13:45:00|1117.71|1115.31|1120.85|1118.45|1121.5|1119.1|1117.39|1114.99|0
1730987400000|2024-11-07 13:50:00|1121.06|1118.66|1120.41|1118.01|1121.28|1118.88|1119.33|1116.93|0
1730987700000|2024-11-07 13:55:00|1120.2|1117.8|1120.2|1117.8|1121.06|1118.66|1119.11|1116.71|0
1730988000000|2024-11-07 14:00:00|1120.41|1118.01|1120.41|1118.01|1121.06|1118.66|1118.68|1116.28|0
1730988300000|2024-11-07 14:05:00|1120.19|1117.79|1123.22|1120.82|1123.44|1121.04|1119.11|1116.71|0
1730988600000|2024-11-07 14:10:00|1123.44|1121.04|1122.03|1119.63|1123.44|1121.04|1121.49|1119.09|0
1730988900000|2024-11-07 14:15:00|1121.92|1119.52|1123.66|1121.26|1124.09|1121.69|1121.27|1118.87|0
1730989200000|2024-11-07 14:20:00|1123.87|1121.47|1122.36|1119.96|1124.09|1121.69|1122.14|1119.74|0
1730989500000|2024-11-07 14:25:00|1121.71|1119.31|1123.22|1120.82|1124.52|1122.12|1121.49|1119.09|0
1730989800000|2024-11-07 14:30:00|1124.3|1121.9|1125.39|1122.99|1127.34|1124.94|1122.79|1120.39|0
1730990100000|2024-11-07 14:35:00|1124.95|1122.55|1126.04|1123.64|1126.9|1124.5|1123.44|1121.04|0
1730990400000|2024-11-07 14:40:00|1125.82|1123.42|1124.11|1121.71|1129.32|1126.92|1123.89|1121.49|0
1730990700000|2024-11-07 14:45:00|1124.54|1122.14|1125.63|1123.23|1127.15|1124.75|1123.03|1120.63|0
1730991000000|2024-11-07 14:50:00|1125.41|1123.01|1127.79|1125.39|1129.96|1127.56|1124.98|1122.58|0
1730991300000|2024-11-07 14:55:00|1128.23|1125.83|1131.05|1128.65|1131.27|1128.87|1127.79|1125.39|0
1730991600000|2024-11-07 15:00:00|1131.27|1128.87|1130.83|1128.43|1132.35|1129.95|1129.53|1127.13|0
1730991900000|2024-11-07 15:05:00|1130.61|1128.21|1132.57|1130.17|1133.22|1130.82|1129.31|1126.91|0
1730992200000|2024-11-07 15:10:00|1132.78|1130.38|1132.78|1130.38|1133.65|1131.25|1131.91|1129.51|0
1730992500000|2024-11-07 15:15:00|1132.57|1130.17|1132.35|1129.95|1133|1130.6|1129.31|1126.91|0
1730992800000|2024-11-07 15:20:00|1132.56|1130.16|1134.41|1132.01|1134.63|1132.23|1130.29|1127.89|0
1730993100000|2024-11-07 15:25:00|1134.63|1132.23|1133.98|1131.58|1135.06|1132.66|1132.24|1129.84|0
1730993400000|2024-11-07 15:30:00|1134.3|1131.9|1134.19|1131.79|1135.93|1133.53|1132.67|1130.27|0
1730993700000|2024-11-07 15:35:00|1134.63|1132.23|1134.97|1132.57|1136.58|1134.18|1133.76|1131.36|0
1730994000000|2024-11-07 15:40:00|1135.18|1132.78|1136.92|1134.52|1136.92|1134.52|1134.31|1131.91|0
1730994300000|2024-11-07 15:45:00|1136.7|1134.3|1139.74|1137.34|1140.18|1137.78|1136.48|1134.08|0
1730994600000|2024-11-07 15:50:00|1139.52|1137.12|1138.65|1136.25|1140.39|1137.99|1138.22|1135.82|0
1730994900000|2024-11-07 15:55:00|1138.87|1136.47|1139.09|1136.69|1140.18|1137.78|1138|1135.6|0
1730995200000|2024-11-07 16:00:00|1139.31|1136.91|1136.92|1134.52|1140.83|1138.43|1136.26|1133.86|0
1730995500000|2024-11-07 16:05:00|1137.13|1134.73|1134.74|1132.34|1137.13|1134.73|1133.66|1131.26|0
1730995800000|2024-11-07 16:10:00|1134.53|1132.13|1135.61|1133.21|1136.05|1133.65|1133.01|1130.61|0
1730996100000|2024-11-07 16:15:00|1135.39|1132.99|1136.7|1134.3|1137.35|1134.95|1134.31|1131.91|0
1730996400000|2024-11-07 16:20:00|1136.91|1134.51|1138.65|1136.25|1138.87|1136.47|1135.83|1133.43|0
1730996700000|2024-11-07 16:25:00|1138.43|1136.03|1136.57|1134.17|1138.43|1136.03|1135.92|1133.52|0
1730997000000|2024-11-07 16:30:00|1136.79|1134.39|1138.53|1136.13|1138.85|1136.45|1136.57|1134.17|0
1730997300000|2024-11-07 16:35:00|1138.31|1135.91|1138.31|1135.91|1138.96|1136.56|1137.44|1135.04|0
1730997600000|2024-11-07 16:40:00|1138.53|1136.13|1138.31|1135.91|1138.96|1136.56|1137.66|1135.26|0
1730997900000|2024-11-07 16:45:00|1138.53|1136.13|1139.61|1137.21|1139.61|1137.21|1137.22|1134.82|0
1730998200000|2024-11-07 16:50:00|1139.39|1136.99|1140.92|1138.52|1140.92|1138.52|1139.18|1136.78|0
1730998500000|2024-11-07 16:55:00|1140.7|1138.3|1141.35|1138.95|1142.44|1140.04|1140.48|1138.08|0
1730998800000|2024-11-07 17:00:00|1141.13|1138.73|1138.96|1136.56|1141.13|1138.73|1138.3|1135.9|0
1730999100000|2024-11-07 17:05:00|1139.17|1136.77|1139.61|1137.21|1140.04|1137.64|1138.3|1135.9|0
1730999400000|2024-11-07 17:10:00|1139.17|1136.77|1142|1139.6|1142.65|1140.25|1139.17|1136.77|0
1730999700000|2024-11-07 17:15:00|1142.22|1139.82|1140.48|1138.08|1142.22|1139.82|1140.15|1137.75|0
1731000000000|2024-11-07 17:20:00|1140.26|1137.86|1140.69|1138.29|1142|1139.6|1139.61|1137.21|0
1731000300000|2024-11-07 17:25:00|1140.91|1138.51|1142|1139.6|1142|1139.6|1140.69|1138.29|0
1731000600000|2024-11-07 17:30:00|1142.21|1139.81|1140.26|1137.86|1143.74|1141.34|1140.04|1137.64|0
1731000900000|2024-11-07 17:35:00|1140.47|1138.07|1142.21|1139.81|1142.43|1140.03|1140.26|1137.86|0
1731001200000|2024-11-07 17:40:00|1142|1139.6|1142.65|1140.25|1143.08|1140.68|1141.12|1138.72|0
1731001500000|2024-11-07 17:45:00|1142.43|1140.03|1143.95|1141.55|1144.82|1142.42|1142.43|1140.03|0
1731001800000|2024-11-07 17:50:00|1144.17|1141.77|1143.3|1140.9|1144.17|1141.77|1142.86|1140.46|0
1731002100000|2024-11-07 17:55:00|1143.52|1141.12|1143.51|1141.11|1143.95|1141.55|1142.43|1140.03|0
1731002400000|2024-11-07 18:00:00|1143.95|1141.55|1141.99|1139.59|1143.95|1141.55|1141.99|1139.59|0
1731002700000|2024-11-07 18:05:00|1142.21|1139.81|1139.81|1137.41|1142.86|1140.46|1139.81|1137.41|0
1731003000000|2024-11-07 18:10:00|1139.92|1137.52|1139.16|1136.76|1140.03|1137.63|1136.77|1134.37|0
1731003300000|2024-11-07 18:15:00|1139.38|1136.98|1137.42|1135.02|1139.81|1137.41|1136.33|1133.93|0
1731003600000|2024-11-07 18:20:00|1137.64|1135.24|1138.72|1136.32|1139.59|1137.19|1137.64|1135.24|0
1731003900000|2024-11-07 18:25:00|1138.94|1136.54|1138.72|1136.32|1140.03|1137.63|1138.72|1136.32|0
1731004200000|2024-11-07 18:30:00|1138.29|1135.89|1135.68|1133.28|1138.29|1135.89|1134.59|1132.19|0
1731004500000|2024-11-07 18:35:00|1135.46|1133.06|1137.85|1135.45|1138.07|1135.67|1135.24|1132.84|0
1731004800000|2024-11-07 18:40:00|1137.63|1135.23|1134.37|1131.97|1137.63|1135.23|1133.07|1130.67|0
1731005100000|2024-11-07 18:45:00|1134.59|1132.19|1135.46|1133.06|1135.46|1133.06|1133.5|1131.1|0
1731005400000|2024-11-07 18:50:00|1135.68|1133.28|1140.02|1137.62|1140.24|1137.84|1135.68|1133.28|0
1731005700000|2024-11-07 18:55:00|1140.24|1137.84|1138.28|1135.88|1140.68|1138.28|1136.76|1134.36|0
1731006000000|2024-11-07 19:00:00|1138.17|1135.77|1136.54|1134.14|1142.74|1140.34|1134.8|1132.4|0
1731006300000|2024-11-07 19:05:00|1136.76|1134.36|1140.24|1137.84|1141.11|1138.71|1134.59|1132.19|0
1731006600000|2024-11-07 19:10:00|1139.8|1137.4|1138.5|1136.1|1140.24|1137.84|1137.63|1135.23|0
1731006900000|2024-11-07 19:15:00|1138.6|1136.2|1138.28|1135.88|1141.32|1138.92|1138.06|1135.66|0
1731007200000|2024-11-07 19:20:00|1138.5|1136.1|1137.84|1135.44|1139.15|1136.75|1134.91|1132.51|0
1731007500000|2024-11-07 19:25:00|1137.73|1135.33|1137.41|1135.01|1139.9|1137.5|1136.76|1134.36|0
1731007800000|2024-11-07 19:30:00|1137.29|1134.89|1141.97|1139.57|1143.5|1141.1|1137.29|1134.89|0
1731008100000|2024-11-07 19:35:00|1142.19|1139.79|1140.45|1138.05|1142.84|1140.44|1139.8|1137.4|0
1731008400000|2024-11-07 19:40:00|1139.58|1137.18|1138.81|1136.41|1140.01|1137.61|1130.67|1128.27|0
1731008700000|2024-11-07 19:45:00|1138.27|1135.87|1144.36|1141.96|1145.45|1143.05|1136.32|1133.92|0
1731009000000|2024-11-07 19:50:00|1144.15|1141.75|1142.4|1140|1147.41|1145.01|1140.66|1138.26|0
1731009300000|2024-11-07 19:55:00|1142.19|1139.79|1150.24|1147.84|1150.24|1147.84|1142.19|1139.79|0
1731009600000|2024-11-07 20:00:00|1150.68|1148.28|1148.72|1146.32|1150.68|1148.28|1147.19|1144.79|0
1731009900000|2024-11-07 20:05:00|1148.5|1146.1|1148.06|1145.66|1149.59|1147.19|1146.97|1144.57|0
1731010200000|2024-11-07 20:10:00|1148.5|1146.1|1152.96|1150.56|1153.29|1150.89|1148.5|1146.1|0
1731010500000|2024-11-07 20:15:00|1152.64|1150.24|1153.73|1151.33|1155.91|1153.51|1152.64|1150.24|0
1731010800000|2024-11-07 20:20:00|1153.51|1151.11|1154.38|1151.98|1156.13|1153.73|1150.46|1148.06|0
1731011100000|2024-11-07 20:25:00|1154.17|1151.77|1151.55|1149.15|1154.6|1152.2|1151.11|1148.71|0
1731011400000|2024-11-07 20:30:00|1151.65|1149.25|1150.89|1148.49|1153.51|1151.11|1150.89|1148.49|0
1731011700000|2024-11-07 20:35:00|1150.67|1148.27|1148.06|1145.66|1151.55|1149.15|1147.84|1145.44|0
1731012000000|2024-11-07 20:40:00|1148.28|1145.88|1150.8|1148.4|1151.98|1149.58|1147.84|1145.44|0
1731012300000|2024-11-07 20:45:00|1151.02|1148.62|1151.23|1148.83|1154.5|1152.1|1150.58|1148.18|0
1731012600000|2024-11-07 20:50:00|1151.45|1149.05|1146.11|1143.71|1151.45|1149.05|1144.7|1142.3|0
1731012900000|2024-11-07 20:55:00|1145.89|1143.49|1147.53|1145.13|1150.58|1148.18|1144.27|1141.87|0
1731013200000|2024-11-07 21:00:00|1147.97|1145.57|1147.09|1144.69|1148.62|1146.22|1146.66|1144.26|0
1731013500000|2024-11-07 21:05:00|1147.31|1144.91|1150.36|1147.96|1151.01|1148.61|1147.09|1144.69|0
1731013800000|2024-11-07 21:10:00|1150.25|1147.85|1151.45|1149.05|1152.54|1150.14|1150.25|1147.85|0
1731014100000|2024-11-07 21:15:00|1151.11|1148.51|1153.29|1150.69|1153.29|1150.69|1150.68|1148.08|0
1731014400000|2024-11-07 21:20:00|1153.07|1150.47|1152.2|1149.6|1153.73|1151.13|1151.98|1149.38|0
1731014700000|2024-11-07 21:25:00|1152.42|1149.82|1151.54|1148.94|1152.42|1149.82|1151.54|1148.94|0
1731015000000|2024-11-07 21:30:00|1151.33|1148.73|1150.67|1148.07|1151.54|1148.94|1150.24|1147.64|0
1731015300000|2024-11-07 21:35:00|1150.24|1147.64|1151.98|1149.38|1151.98|1149.38|1150.02|1147.42|0
1731015600000|2024-11-07 21:40:00|1151.76|1149.16|1151.98|1149.38|1151.98|1149.38|1150.89|1148.29|0
1731015900000|2024-11-07 21:45:00|1151.54|1148.94|1151.98|1149.38|1152.2|1149.6|1151.54|1148.94|0
1731016200000|2024-11-07 21:50:00|1151.86|1149.26|1152.41|1149.81|1152.41|1149.81|1151.54|1148.94|0
1731016500000|2024-11-07 21:55:00|1152.19|1149.59|1150.99|1148.39|1152.63|1150.03|1150.99|1148.39|0
1731016800000|2024-11-07 22:00:00|1150.89|1148.29|1151.34|1148.74|1151.37|1148.77|1150.89|1148.29|0
1731017100000|2024-11-07 22:05:00|1151.28|1148.68|1151.14|1148.54|1151.34|1148.74|1150.92|1148.32|0
1731017400000|2024-11-07 22:10:00|1151.18|1148.58|1151.18|1148.58|1151.37|1148.77|1150.86|1148.26|0
1731017700000|2024-11-07 22:15:00|1151.05|1148.45|1151.08|1148.48|1151.27|1148.67|1150.92|1148.32|0
1731018000000|2024-11-07 22:20:00|1150.99|1148.39|1151.08|1148.48|1151.11|1148.51|1150.99|1148.39|0
1731018300000|2024-11-07 22:25:00|1151.01|1148.41|1150.91|1148.31|1151.01|1148.41|1150.91|1148.31|0
1731018600000|2024-11-07 22:30:00|1151.04|1148.44|1150.91|1148.31|1151.04|1148.44|1150.89|1148.29|0
1731018900000|2024-11-07 22:35:00|1150.95|1148.35|1151.37|1148.77|1151.37|1148.77|1150.95|1148.35|0
1731019200000|2024-11-07 22:40:00|1151.43|1148.83|1151.49|1148.89|1151.49|1148.89|1151.43|1148.83|0
1731019500000|2024-11-07 22:45:00|1151.52|1148.92|1151.27|1148.67|1151.68|1149.08|1151.01|1148.41|0
1731019800000|2024-11-07 22:50:00|1151.2|1148.6|1151.2|1148.6|1151.52|1148.92|1151.2|1148.6|0
1731020100000|2024-11-07 22:55:00|1151.23|1148.63|1151.75|1149.15|1151.75|1149.15|1151.23|1148.63|0
1731020400000|2024-11-07 23:00:00|1152.72|1150.12|1148.7|1146.1|1152.72|1150.12|1147.39|1144.79|0
1731020700000|2024-11-07 23:05:00|1148.8|1146.2|1149.57|1146.97|1150|1147.4|1148.48|1145.88|0
1731021000000|2024-11-07 23:10:00|1149.67|1147.07|1150.87|1148.27|1151.09|1148.49|1149.57|1146.97|0
1731021300000|2024-11-07 23:15:00|1150.98|1148.38|1150.54|1147.94|1151.74|1149.14|1150.43|1147.83|0
1731021600000|2024-11-07 23:20:00|1150.32|1147.72|1150.65|1148.05|1150.76|1148.16|1149.78|1147.18|0
1731021900000|2024-11-07 23:25:00|1150.76|1148.16|1151.52|1148.92|1151.52|1148.92|1149.67|1147.07|0
1731022200000|2024-11-07 23:30:00|1151.63|1149.03|1151.96|1149.36|1152.39|1149.79|1151.19|1148.59|0
1731022500000|2024-11-07 23:35:00|1151.41|1148.81|1150.32|1147.72|1151.52|1148.92|1150.32|1147.72|0
1731022800000|2024-11-07 23:40:00|1150.43|1147.83|1149.88|1147.28|1150.97|1148.37|1149.78|1147.18|0
1731023100000|2024-11-07 23:45:00|1150.21|1147.61|1150.53|1147.93|1151.3|1148.7|1150.1|1147.5|0
1731023400000|2024-11-07 23:50:00|1150.43|1147.83|1151.08|1148.48|1151.3|1148.7|1149.78|1147.18|0
1731023700000|2024-11-07 23:55:00|1151.19|1148.59|1151.84|1149.24|1151.95|1149.35|1150.65|1148.05|0
1731024000000|2024-11-08 00:00:00|1151.95|1149.35|1153.04|1150.44|1153.26|1150.66|1151.95|1149.35|0
1731024300000|2024-11-08 00:05:00|1152.82|1150.22|1151.3|1148.7|1152.82|1150.22|1151.08|1148.48|0
1731024600000|2024-11-08 00:10:00|1151.4|1148.8|1151.08|1148.48|1151.51|1148.91|1150.86|1148.26|0
1731024900000|2024-11-08 00:15:00|1151.3|1148.7|1151.51|1148.91|1152.17|1149.57|1151.08|1148.48|0
1731025200000|2024-11-08 00:20:00|1151.73|1149.13|1150.2|1147.6|1151.73|1149.13|1150.2|1147.6|0
1731025500000|2024-11-08 00:25:00|1150.42|1147.82|1150.2|1147.6|1150.96|1148.36|1150.09|1147.49|0
1731025800000|2024-11-08 00:30:00|1150.42|1147.82|1149.99|1147.39|1150.42|1147.82|1149.55|1146.95|0
1731026100000|2024-11-08 00:35:00|1149.77|1147.17|1149.77|1147.17|1149.98|1147.38|1148.9|1146.3|0
1731026400000|2024-11-08 00:40:00|1149.98|1147.38|1150.2|1147.6|1150.85|1148.25|1149.77|1147.17|0
1731026700000|2024-11-08 00:45:00|1150.42|1147.82|1150.64|1148.04|1150.85|1148.25|1150.2|1147.6|0
1731027000000|2024-11-08 00:50:00|1150.42|1147.82|1148.89|1146.29|1150.42|1147.82|1148.67|1146.07|0
1731027300000|2024-11-08 00:55:00|1148.78|1146.18|1148.67|1146.07|1148.89|1146.29|1148.46|1145.86|0
1731027600000|2024-11-08 01:00:00|1148.89|1146.29|1148.02|1145.42|1148.89|1146.29|1147.37|1144.77|0
1731027900000|2024-11-08 01:05:00|1147.91|1145.31|1148.89|1146.29|1149.76|1147.16|1147.91|1145.31|0
1731028200000|2024-11-08 01:10:00|1149.11|1146.51|1148.56|1145.96|1149.98|1147.38|1148.45|1145.85|0
1731028500000|2024-11-08 01:15:00|1148.67|1146.07|1148.45|1145.85|1149.54|1146.94|1148.02|1145.42|0
1731028800000|2024-11-08 01:20:00|1148.56|1145.96|1148.77|1146.17|1149.32|1146.72|1148.56|1145.96|0
1731029100000|2024-11-08 01:25:00|1148.56|1145.96|1149.76|1147.16|1149.76|1147.16|1148.02|1145.42|0
1731029400000|2024-11-08 01:30:00|1149.66|1147.26|1148.57|1146.17|1149.87|1147.47|1148.13|1145.73|0
1731029700000|2024-11-08 01:35:00|1148.67|1146.27|1148.89|1146.49|1149.22|1146.82|1148.35|1145.95|0
1731030000000|2024-11-08 01:40:00|1148.67|1146.27|1149.44|1147.04|1149.65|1147.25|1148.13|1145.73|0
1731030300000|2024-11-08 01:45:00|1149.22|1146.82|1149.22|1146.82|1149.65|1147.25|1149|1146.6|0
1731030600000|2024-11-08 01:50:00|1149|1146.6|1149.65|1147.25|1150.31|1147.91|1148.67|1146.27|0
1731030900000|2024-11-08 01:55:00|1149.43|1147.03|1150.09|1147.69|1150.19|1147.79|1149.22|1146.82|0
1731031200000|2024-11-08 02:00:00|1150.19|1147.79|1150.3|1147.9|1150.74|1148.34|1149.43|1147.03|0
1731031500000|2024-11-08 02:05:00|1150.09|1147.69|1149.65|1147.25|1150.09|1147.69|1149.21|1146.81|0
1731031800000|2024-11-08 02:10:00|1149.87|1147.47|1150.74|1148.34|1151.61|1149.21|1149.87|1147.47|0
1731032100000|2024-11-08 02:15:00|1150.62|1148.22|1149.65|1147.25|1150.96|1148.56|1149.65|1147.25|0
1731032400000|2024-11-08 02:20:00|1149.43|1147.03|1149.21|1146.81|1149.87|1147.47|1149.1|1146.7|0
1731032700000|2024-11-08 02:25:00|1149.43|1147.03|1149.43|1147.03|1149.65|1147.25|1148.99|1146.59|0
1731033000000|2024-11-08 02:30:00|1149.21|1146.81|1149.21|1146.81|1149.86|1147.46|1149.21|1146.81|0
1731033300000|2024-11-08 02:35:00|1149.1|1146.7|1147.68|1145.28|1149.1|1146.7|1147.68|1145.28|0
1731033600000|2024-11-08 02:40:00|1147.79|1145.39|1147.25|1144.85|1148.34|1145.94|1147.13|1144.73|0
1731033900000|2024-11-08 02:45:00|1147.47|1145.07|1147.46|1145.06|1148.22|1145.82|1147.46|1145.06|0
1731034200000|2024-11-08 02:50:00|1147.35|1144.95|1147.03|1144.63|1147.57|1145.17|1146.81|1144.41|0
1731034500000|2024-11-08 02:55:00|1146.81|1144.41|1146.81|1144.41|1147.03|1144.63|1146.37|1143.97|0
1731034800000|2024-11-08 03:00:00|1147.03|1144.63|1147.46|1145.06|1147.9|1145.5|1146.81|1144.41|0
1731035100000|2024-11-08 03:05:00|1147.35|1144.95|1147.9|1145.5|1147.9|1145.5|1147.35|1144.95|0
1731035400000|2024-11-08 03:10:00|1148.11|1145.71|1148.11|1145.71|1148.44|1146.04|1147.9|1145.5|0
1731035700000|2024-11-08 03:15:00|1147.9|1145.5|1147.89|1145.49|1148.11|1145.71|1147.68|1145.28|0
1731036000000|2024-11-08 03:20:00|1148.11|1145.71|1147.46|1145.06|1148.55|1146.15|1147.24|1144.84|0
1731036300000|2024-11-08 03:25:00|1147.68|1145.28|1147.67|1145.27|1147.89|1145.49|1147.46|1145.06|0
1731036600000|2024-11-08 03:30:00|1147.89|1145.49|1147.89|1145.49|1148.33|1145.93|1147.78|1145.38|0
1731036900000|2024-11-08 03:35:00|1148|1145.6|1148.76|1146.36|1148.98|1146.58|1147.89|1145.49|0
1731037200000|2024-11-08 03:40:00|1148.54|1146.14|1148.11|1145.71|1148.54|1146.14|1147.89|1145.49|0
1731037500000|2024-11-08 03:45:00|1147.99|1145.59|1147.89|1145.49|1148.21|1145.81|1147.89|1145.49|0
1731037800000|2024-11-08 03:50:00|1147.99|1145.59|1148.54|1146.14|1148.54|1146.14|1147.89|1145.49|0
1731038100000|2024-11-08 03:55:00|1148.32|1145.92|1147.89|1145.49|1148.54|1146.14|1147.89|1145.49|0
1731038400000|2024-11-08 04:00:00|1147.67|1145.27|1147.45|1145.05|1147.67|1145.27|1147.34|1144.94|0
1731038700000|2024-11-08 04:05:00|1147.67|1145.27|1147.77|1145.37|1147.88|1145.48|1147.45|1145.05|0
1731039000000|2024-11-08 04:10:00|1147.67|1145.27|1148.1|1145.7|1148.32|1145.92|1147.67|1145.27|0
1731039300000|2024-11-08 04:15:00|1148.21|1145.81|1149.19|1146.79|1149.19|1146.79|1148.1|1145.7|0
1731039600000|2024-11-08 04:20:00|1149.41|1147.01|1149.73|1147.33|1149.73|1147.33|1148.97|1146.57|0
1731039900000|2024-11-08 04:25:00|1149.62|1147.22|1149.41|1147.01|1149.62|1147.22|1149.41|1147.01|0
1731040200000|2024-11-08 04:30:00|1149.29|1146.89|1148.1|1145.7|1149.41|1147.01|1148.1|1145.7|0
1731040500000|2024-11-08 04:35:00|1148.32|1145.92|1148.1|1145.7|1148.53|1146.13|1148.1|1145.7|0
1731040800000|2024-11-08 04:40:00|1147.98|1145.58|1148.1|1145.7|1148.1|1145.7|1147.88|1145.48|0
1731041100000|2024-11-08 04:45:00|1148.2|1145.8|1148.09|1145.69|1148.53|1146.13|1147.98|1145.58|0
1731041400000|2024-11-08 04:50:00|1148.2|1145.8|1148.31|1145.91|1148.53|1146.13|1148.09|1145.69|0
1731041700000|2024-11-08 04:55:00|1148.09|1145.69|1147.88|1145.48|1148.31|1145.91|1147.88|1145.48|0
1731042000000|2024-11-08 05:00:00|1148.09|1145.69|1148.09|1145.69|1148.2|1145.8|1147.66|1145.26|0
1731042300000|2024-11-08 05:05:00|1148.2|1145.8|1148.09|1145.69|1148.53|1146.13|1147.87|1145.47|0
1731042600000|2024-11-08 05:10:00|1148.31|1145.91|1148.74|1146.34|1148.74|1146.34|1148.2|1145.8|0
1731042900000|2024-11-08 05:15:00|1148.96|1146.56|1149.07|1146.67|1149.18|1146.78|1148.85|1146.45|0
1731043200000|2024-11-08 05:20:00|1148.96|1146.56|1149.18|1146.78|1149.5|1147.1|1148.85|1146.45|0
1731043500000|2024-11-08 05:25:00|1149.06|1146.66|1149.39|1146.99|1149.61|1147.21|1148.96|1146.56|0
1731043800000|2024-11-08 05:30:00|1149.18|1146.78|1150.15|1147.75|1150.27|1147.87|1149.18|1146.78|0
1731044100000|2024-11-08 05:35:00|1150.26|1147.86|1151.68|1149.28|1151.68|1149.28|1150.05|1147.65|0
1731044400000|2024-11-08 05:40:00|1151.57|1149.17|1153.1|1150.7|1153.53|1151.13|1151.57|1149.17|0
1731044700000|2024-11-08 05:45:00|1152.88|1150.48|1153.53|1151.13|1153.53|1151.13|1152.01|1149.61|0
1731045000000|2024-11-08 05:50:00|1153.31|1150.91|1152|1149.6|1153.53|1151.13|1151.79|1149.39|0
1731045300000|2024-11-08 05:55:00|1151.79|1149.39|1151.79|1149.39|1152.22|1149.82|1151.79|1149.39|0
1731045600000|2024-11-08 06:00:00|1151.89|1149.49|1152.44|1150.04|1152.87|1150.47|1151.79|1149.39|0
1731045900000|2024-11-08 06:05:00|1152.33|1149.93|1151.57|1149.17|1152.44|1150.04|1151.35|1148.95|0
1731046200000|2024-11-08 06:10:00|1151.45|1149.05|1150.91|1148.51|1151.57|1149.17|1150.91|1148.51|0
1731046500000|2024-11-08 06:15:00|1150.69|1148.29|1149.38|1146.98|1150.69|1148.29|1149.17|1146.77|0
1731046800000|2024-11-08 06:20:00|1149.6|1147.2|1149.82|1147.42|1149.82|1147.42|1148.95|1146.55|0
1731047100000|2024-11-08 06:25:00|1149.71|1147.31|1149.82|1147.42|1150.04|1147.64|1149.38|1146.98|0
1731047400000|2024-11-08 06:30:00|1149.71|1147.31|1149.38|1146.98|1150.04|1147.64|1149.16|1146.76|0
1731047700000|2024-11-08 06:35:00|1149.6|1147.2|1148.51|1146.11|1150.14|1147.74|1148.29|1145.89|0
1731048000000|2024-11-08 06:40:00|1148.73|1146.33|1148.51|1146.11|1148.73|1146.33|1147.86|1145.46|0
1731048300000|2024-11-08 06:45:00|1148.29|1145.89|1149.16|1146.76|1149.16|1146.76|1148.18|1145.78|0
1731048600000|2024-11-08 06:50:00|1149.05|1146.65|1149.6|1147.2|1149.81|1147.41|1148.94|1146.54|0
1731048900000|2024-11-08 06:55:00|1149.81|1147.41|1149.7|1147.3|1150.03|1147.63|1149.6|1147.2|0
1731049200000|2024-11-08 07:00:00|1150.03|1147.63|1151.01|1148.61|1151.12|1148.72|1150.03|1147.63|0
1731049500000|2024-11-08 07:05:00|1151.12|1148.72|1149.16|1146.76|1151.12|1148.72|1148.72|1146.32|0
1731049800000|2024-11-08 07:10:00|1149.38|1146.98|1150.03|1147.63|1150.25|1147.85|1149.38|1146.98|0
1731050100000|2024-11-08 07:15:00|1150.13|1147.73|1150.03|1147.63|1150.9|1148.5|1150.03|1147.63|0
1731050400000|2024-11-08 07:20:00|1150.25|1147.85|1151.77|1149.37|1151.77|1149.37|1149.81|1147.41|0
1731050700000|2024-11-08 07:25:00|1151.66|1149.26|1151.77|1149.37|1151.99|1149.59|1151.33|1148.93|0
1731051000000|2024-11-08 07:30:00|1151.55|1149.15|1151.77|1149.37|1151.99|1149.59|1151.11|1148.71|0
1731051300000|2024-11-08 07:35:00|1151.87|1149.47|1152.09|1149.69|1152.42|1150.02|1151.87|1149.47|0
1731051600000|2024-11-08 07:40:00|1151.98|1149.58|1153.09|1150.69|1153.4|1151|1151.98|1149.58|0
1731051900000|2024-11-08 07:45:00|1152.98|1150.58|1153.64|1151.24|1153.85|1151.45|1152.98|1150.58|0
1731052200000|2024-11-08 07:50:00|1153.63|1151.23|1153.2|1150.8|1153.85|1151.45|1152.98|1150.58|0
1731052500000|2024-11-08 07:55:00|1153.08|1150.68|1152.65|1150.25|1153.2|1150.8|1152.33|1149.93|0
1731052800000|2024-11-08 08:00:00|1152.54|1150.14|1150.58|1148.18|1153.42|1151.02|1150.14|1147.74|0
1731053100000|2024-11-08 08:05:00|1151.02|1148.62|1149.49|1147.09|1151.34|1148.94|1149.27|1146.87|0
1731053400000|2024-11-08 08:10:00|1149.27|1146.87|1150.58|1148.18|1151.12|1148.72|1147.31|1144.91|0
1731053700000|2024-11-08 08:15:00|1150.68|1148.28|1151.67|1149.27|1153.41|1151.01|1150.68|1148.28|0
1731054000000|2024-11-08 08:20:00|1152.1|1149.7|1151.99|1149.59|1153.85|1151.45|1151.67|1149.27|0
1731054300000|2024-11-08 08:25:00|1151.88|1149.48|1151.88|1149.48|1152.42|1150.02|1150.36|1147.96|0
1731054600000|2024-11-08 08:30:00|1152.32|1149.92|1153.84|1151.44|1153.84|1151.44|1151.23|1148.83|0
1731054900000|2024-11-08 08:35:00|1153.41|1151.01|1153.19|1150.79|1153.63|1151.23|1152.1|1149.7|0
1731055200000|2024-11-08 08:40:00|1153.29|1150.89|1151.88|1149.48|1153.29|1150.89|1151.23|1148.83|0
1731055500000|2024-11-08 08:45:00|1151.77|1149.37|1151.23|1148.83|1152.1|1149.7|1150.14|1147.74|0
1731055800000|2024-11-08 08:50:00|1151.01|1148.61|1151.01|1148.61|1151.88|1149.48|1150.14|1147.74|0
1731056100000|2024-11-08 08:55:00|1150.79|1148.39|1150.46|1148.06|1151.01|1148.61|1149.7|1147.3|0
1731056400000|2024-11-08 09:00:00|1150.57|1148.17|1150.35|1147.95|1151.66|1149.26|1149.92|1147.52|0
1731056700000|2024-11-08 09:05:00|1150.46|1148.06|1151.88|1149.48|1152.09|1149.69|1149.7|1147.3|0
1731057000000|2024-11-08 09:10:00|1151.98|1149.58|1153.4|1151|1153.4|1151|1151.88|1149.48|0
1731057300000|2024-11-08 09:15:00|1153.62|1151.22|1152.96|1150.56|1153.62|1151.22|1152.09|1149.69|0
1731057600000|2024-11-08 09:20:00|1152.75|1150.35|1153.29|1150.89|1153.4|1151|1152.31|1149.91|0
1731057900000|2024-11-08 09:25:00|1153.4|1151|1153.18|1150.78|1153.62|1151.22|1152.74|1150.34|0
1731058200000|2024-11-08 09:30:00|1153.4|1151|1152.96|1150.56|1153.62|1151.22|1152.53|1150.13|0
1731058500000|2024-11-08 09:35:00|1153.18|1150.78|1153.18|1150.78|1153.4|1151|1152.74|1150.34|0
1731058800000|2024-11-08 09:40:00|1152.96|1150.56|1152.74|1150.34|1153.61|1151.21|1152.74|1150.34|0
1731059100000|2024-11-08 09:45:00|1152.96|1150.56|1152.74|1150.34|1152.96|1150.56|1151.43|1149.03|0
1731059400000|2024-11-08 09:50:00|1152.96|1150.56|1151.87|1149.47|1152.96|1150.56|1151.65|1149.25|0
1731059700000|2024-11-08 09:55:00|1151.65|1149.25|1150.78|1148.38|1151.87|1149.47|1150.78|1148.38|0
1731060000000|2024-11-08 10:00:00|1150.56|1148.16|1150.12|1147.72|1150.56|1148.16|1149.57|1147.17|0
1731060300000|2024-11-08 10:05:00|1149.9|1147.5|1148.81|1146.41|1150.01|1147.61|1148.38|1145.98|0
1731060600000|2024-11-08 10:10:00|1149.03|1146.63|1147.51|1145.11|1149.03|1146.63|1147.29|1144.89|0
1731060900000|2024-11-08 10:15:00|1147.94|1145.54|1148.81|1146.41|1149.25|1146.85|1147.72|1145.32|0
1731061200000|2024-11-08 10:20:00|1148.7|1146.3|1147.5|1145.1|1148.7|1146.3|1147.29|1144.89|0
1731061500000|2024-11-08 10:25:00|1147.29|1144.89|1147.07|1144.67|1147.94|1145.54|1146.63|1144.23|0
1731061800000|2024-11-08 10:30:00|1147.29|1144.89|1143.8|1141.4|1147.29|1144.89|1143.15|1140.75|0
1731062100000|2024-11-08 10:35:00|1144.24|1141.84|1140.75|1138.35|1144.24|1141.84|1140.32|1137.92|0
1731062400000|2024-11-08 10:40:00|1140.97|1138.57|1139.88|1137.48|1141.95|1139.55|1139.45|1137.05|0
1731062700000|2024-11-08 10:45:00|1140.1|1137.7|1137.71|1135.31|1140.1|1137.7|1137.06|1134.66|0
1731063000000|2024-11-08 10:50:00|1137.93|1135.53|1137.67|1135.27|1140.32|1137.92|1137.56|1135.16|0
1731063300000|2024-11-08 10:55:00|1137.56|1135.16|1139.84|1137.44|1140.82|1138.42|1137.35|1134.95|0
1731063600000|2024-11-08 11:00:00|1139.74|1137.34|1138.21|1135.81|1139.95|1137.55|1137.34|1134.94|0
1731063900000|2024-11-08 11:05:00|1138.1|1135.7|1138.65|1136.25|1138.65|1136.25|1136.69|1134.29|0
1731064200000|2024-11-08 11:10:00|1138.86|1136.46|1139.52|1137.12|1141.04|1138.64|1138.65|1136.25|0
1731064500000|2024-11-08 11:15:00|1139.3|1136.9|1140.92|1138.52|1141.47|1139.07|1139.08|1136.68|0
1731064800000|2024-11-08 11:20:00|1140.82|1138.42|1139.95|1137.55|1141.47|1139.07|1139.95|1137.55|0
1731065100000|2024-11-08 11:25:00|1140.17|1137.77|1141.04|1138.64|1141.47|1139.07|1138.86|1136.46|0
1731065400000|2024-11-08 11:30:00|1141.25|1138.85|1141.25|1138.85|1141.79|1139.39|1140.6|1138.2|0
1731065700000|2024-11-08 11:35:00|1141.47|1139.07|1142.12|1139.72|1142.12|1139.72|1140.6|1138.2|0
1731066000000|2024-11-08 11:40:00|1141.9|1139.5|1141.9|1139.5|1142.77|1140.37|1141.9|1139.5|0
1731066300000|2024-11-08 11:45:00|1142.12|1139.72|1142.56|1140.16|1142.66|1140.26|1141.47|1139.07|0
1731066600000|2024-11-08 11:50:00|1142.34|1139.94|1142.22|1139.82|1142.66|1140.26|1141.9|1139.5|0
1731066900000|2024-11-08 11:55:00|1142.34|1139.94|1142.12|1139.72|1142.55|1140.15|1141.9|1139.5|0
1731067200000|2024-11-08 12:00:00|1142.34|1139.94|1142.99|1140.59|1143.21|1140.81|1141.9|1139.5|0
1731067500000|2024-11-08 12:05:00|1142.77|1140.37|1142.99|1140.59|1143.42|1141.02|1142.12|1139.72|0
1731067800000|2024-11-08 12:10:00|1143.2|1140.8|1142.12|1139.72|1143.42|1141.02|1141.46|1139.06|0
1731068100000|2024-11-08 12:15:00|1142.33|1139.93|1143.2|1140.8|1143.2|1140.8|1142.11|1139.71|0
1731068400000|2024-11-08 12:20:00|1143.42|1141.02|1141.9|1139.5|1143.42|1141.02|1141.57|1139.17|0
1731068700000|2024-11-08 12:25:00|1141.68|1139.28|1143.85|1141.45|1143.85|1141.45|1141.68|1139.28|0
1731069000000|2024-11-08 12:30:00|1143.74|1141.34|1144.72|1142.32|1145.26|1142.86|1143.74|1141.34|0
1731069300000|2024-11-08 12:35:00|1144.29|1141.89|1145.04|1142.64|1145.59|1143.19|1144.07|1141.67|0
1731069600000|2024-11-08 12:40:00|1145.26|1142.86|1145.81|1143.41|1145.81|1143.41|1144.94|1142.54|0
1731069900000|2024-11-08 12:45:00|1145.91|1143.51|1145.16|1142.76|1147.12|1144.72|1145.16|1142.76|0
1731070200000|2024-11-08 12:50:00|1145.37|1142.97|1146.9|1144.5|1147.12|1144.72|1144.94|1142.54|0
1731070500000|2024-11-08 12:55:00|1147.12|1144.72|1146.8|1144.4|1147.33|1144.93|1146.47|1144.07|0
1731070800000|2024-11-08 13:00:00|1146.15|1143.75|1147.67|1145.27|1148.33|1145.93|1145.6|1143.2|0
1731071100000|2024-11-08 13:05:00|1147.89|1145.49|1146.8|1144.4|1148.33|1145.93|1146.8|1144.4|0
1731071400000|2024-11-08 13:10:00|1146.58|1144.18|1145.93|1143.53|1146.58|1144.18|1144.84|1142.44|0
1731071700000|2024-11-08 13:15:00|1145.71|1143.31|1147.24|1144.84|1147.89|1145.49|1144.19|1141.79|0
1731072000000|2024-11-08 13:20:00|1147.02|1144.62|1147.89|1145.49|1148.54|1146.14|1146.58|1144.18|0
1731072300000|2024-11-08 13:25:00|1147.99|1145.59|1147.67|1145.27|1148.11|1145.71|1147.02|1144.62|0
1731072600000|2024-11-08 13:30:00|1147.89|1145.49|1146.8|1144.4|1147.89|1145.49|1145.27|1142.87|0
1731072900000|2024-11-08 13:35:00|1146.58|1144.18|1145.05|1142.65|1146.9|1144.5|1144.84|1142.44|0
1731073200000|2024-11-08 13:40:00|1145.27|1142.87|1143.96|1141.56|1145.49|1143.09|1143.09|1140.69|0
1731073500000|2024-11-08 13:45:00|1143.75|1141.35|1144.62|1142.22|1145.27|1142.87|1143.53|1141.13|0
1731073800000|2024-11-08 13:50:00|1144.5|1142.1|1144.62|1142.22|1145.49|1143.09|1143.85|1141.45|0
1731074100000|2024-11-08 13:55:00|1144.4|1142|1143.31|1140.91|1144.62|1142.22|1143.31|1140.91|0
1731074400000|2024-11-08 14:00:00|1143.74|1141.34|1143.09|1140.69|1144.4|1142|1142.65|1140.25|0
1731074700000|2024-11-08 14:05:00|1143.53|1141.13|1144.61|1142.21|1145.05|1142.65|1143.09|1140.69|0
1731075000000|2024-11-08 14:10:00|1144.83|1142.43|1146.57|1144.17|1146.57|1144.17|1144.18|1141.78|0
1731075300000|2024-11-08 14:15:00|1146.46|1144.06|1145.48|1143.08|1147.01|1144.61|1145.26|1142.86|0
1731075600000|2024-11-08 14:20:00|1145.59|1143.19|1146.13|1143.73|1146.46|1144.06|1145.48|1143.08|0
1731075900000|2024-11-08 14:25:00|1146.35|1143.95|1148.75|1146.35|1149.62|1147.22|1146.35|1143.95|0
1731076200000|2024-11-08 14:30:00|1150.49|1148.09|1152.45|1150.05|1154.85|1152.45|1150.49|1148.09|0
1731076500000|2024-11-08 14:35:00|1152.24|1149.84|1152.49|1150.09|1154.89|1152.49|1150.74|1148.34|0
1731076800000|2024-11-08 14:40:00|1152.92|1150.52|1151.4|1149|1153.68|1151.28|1149.87|1147.47|0
1731077100000|2024-11-08 14:45:00|1151.18|1148.78|1155.32|1152.92|1156.42|1154.02|1150.09|1147.69|0
1731077400000|2024-11-08 14:50:00|1155.21|1152.81|1156.17|1153.77|1156.83|1154.43|1154.43|1152.03|0
1731077700000|2024-11-08 14:55:00|1155.96|1153.56|1158.02|1155.62|1158.36|1155.96|1155.96|1153.56|0
1731078000000|2024-11-08 15:00:00|1158.24|1155.84|1155.08|1152.68|1160.76|1158.36|1154.43|1152.03|0
1731078300000|2024-11-08 15:05:00|1154.65|1152.25|1154.21|1151.81|1156.39|1153.99|1152.68|1150.28|0
1731078600000|2024-11-08 15:10:00|1154.43|1152.03|1153.55|1151.15|1155.3|1152.9|1152.9|1150.5|0
1731078900000|2024-11-08 15:15:00|1153.33|1150.93|1158.9|1156.5|1158.9|1156.5|1152.68|1150.28|0
1731079200000|2024-11-08 15:20:00|1159.11|1156.71|1158.56|1156.16|1160.86|1158.46|1158.02|1155.62|0
1731079500000|2024-11-08 15:25:00|1158.46|1156.06|1159.55|1157.15|1161.73|1159.33|1158.46|1156.06|0
1731079800000|2024-11-08 15:30:00|1159.11|1156.71|1162.17|1159.77|1162.6|1160.2|1159.11|1156.71|0
1731080100000|2024-11-08 15:35:00|1162.39|1159.99|1160.42|1158.02|1162.39|1159.99|1158.89|1156.49|0
1731080400000|2024-11-08 15:40:00|1160.64|1158.24|1161.07|1158.67|1162.17|1159.77|1158.89|1156.49|0
1731080700000|2024-11-08 15:45:00|1161.29|1158.89|1163.69|1161.29|1164.13|1161.73|1161.07|1158.67|0
1731081000000|2024-11-08 15:50:00|1163.48|1161.08|1164.57|1162.17|1165.22|1162.82|1162.38|1159.98|0
1731081300000|2024-11-08 15:55:00|1164.35|1161.95|1163.91|1161.51|1164.57|1162.17|1162.38|1159.98|0
1731081600000|2024-11-08 16:00:00|1163.8|1161.4|1162.49|1160.09|1163.8|1161.4|1160.2|1157.8|0
1731081900000|2024-11-08 16:05:00|1162.38|1159.98|1164.78|1162.38|1165.22|1162.82|1162.38|1159.98|0
1731082200000|2024-11-08 16:10:00|1164.56|1162.16|1165|1162.6|1165.66|1163.26|1164.13|1161.73|0
1731082500000|2024-11-08 16:15:00|1164.67|1162.27|1165.54|1163.14|1165.76|1163.36|1164.56|1162.16|0
1731082800000|2024-11-08 16:20:00|1165.76|1163.36|1166.2|1163.8|1166.41|1164.01|1164.89|1162.49|0
1731083100000|2024-11-08 16:25:00|1165.98|1163.58|1165.98|1163.58|1167.07|1164.67|1165.1|1162.7|0
1731083400000|2024-11-08 16:30:00|1166.19|1163.79|1165.98|1163.58|1167.29|1164.89|1165.32|1162.92|0
1731083700000|2024-11-08 16:35:00|1166.19|1163.79|1165.97|1163.57|1166.63|1164.23|1164.88|1162.48|0
1731084000000|2024-11-08 16:40:00|1165.76|1163.36|1163.79|1161.39|1166.19|1163.79|1163.35|1160.95|0
1731084300000|2024-11-08 16:45:00|1163.57|1161.17|1165.97|1163.57|1166.08|1163.68|1163.35|1160.95|0
1731084600000|2024-11-08 16:50:00|1166.19|1163.79|1166.85|1164.45|1166.85|1164.45|1165.32|1162.92|0
1731084900000|2024-11-08 16:55:00|1166.63|1164.23|1165.53|1163.13|1167.94|1165.54|1165.53|1163.13|0
1731085200000|2024-11-08 17:00:00|1165.75|1163.35|1163.79|1161.39|1166.41|1164.01|1163.13|1160.73|0
1731085500000|2024-11-08 17:05:00|1164|1161.6|1163.78|1161.38|1164|1161.6|1162.26|1159.86|0
1731085800000|2024-11-08 17:10:00|1164|1161.6|1162.04|1159.64|1164.44|1162.04|1161.49|1159.09|0
1731086100000|2024-11-08 17:15:00|1162.25|1159.85|1163.35|1160.95|1164|1161.6|1161.6|1159.2|0
1731086400000|2024-11-08 17:20:00|1163.56|1161.16|1163.13|1160.73|1165.31|1162.91|1163.13|1160.73|0
1731086700000|2024-11-08 17:25:00|1163.34|1160.94|1163.34|1160.94|1164.44|1162.04|1162.69|1160.29|0
1731087000000|2024-11-08 17:30:00|1163.13|1160.73|1167.49|1165.09|1167.71|1165.31|1163.13|1160.73|0
1731087300000|2024-11-08 17:35:00|1167.71|1165.31|1167.79|1165.39|1169.98|1167.58|1167.49|1165.09|0
1731087600000|2024-11-08 17:40:00|1167.57|1165.17|1167.36|1164.96|1168.67|1166.27|1166.05|1163.65|0
1731087900000|2024-11-08 17:45:00|1167.46|1165.06|1168.45|1166.05|1168.88|1166.48|1167.36|1164.96|0
1731088200000|2024-11-08 17:50:00|1168.66|1166.26|1169.97|1167.57|1169.97|1167.57|1168.45|1166.05|0
1731088500000|2024-11-08 17:55:00|1169.76|1167.36|1168.01|1165.61|1169.97|1167.57|1167.79|1165.39|0
1731088800000|2024-11-08 18:00:00|1168.23|1165.83|1168.66|1166.26|1169.1|1166.7|1167.13|1164.73|0
1731089100000|2024-11-08 18:05:00|1168.44|1166.04|1168.44|1166.04|1169.32|1166.92|1168.22|1165.82|0
1731089400000|2024-11-08 18:10:00|1168.66|1166.26|1168.88|1166.48|1169.1|1166.7|1168.22|1165.82|0
1731089700000|2024-11-08 18:15:00|1169.1|1166.7|1168.22|1165.82|1169.75|1167.35|1168|1165.6|0
1731090000000|2024-11-08 18:20:00|1168.44|1166.04|1168|1165.6|1169.1|1166.7|1166.91|1164.51|0
1731090300000|2024-11-08 18:25:00|1167.89|1165.49|1168.66|1166.26|1169.09|1166.69|1167.89|1165.49|0
1731090600000|2024-11-08 18:30:00|1168.88|1166.48|1171.93|1169.53|1172.15|1169.75|1168.88|1166.48|0
1731090900000|2024-11-08 18:35:00|1171.72|1169.32|1174.34|1171.94|1175.21|1172.81|1170.84|1168.44|0
1731091200000|2024-11-08 18:40:00|1174.56|1172.16|1174.99|1172.59|1175.21|1172.81|1173.46|1171.06|0
1731091500000|2024-11-08 18:45:00|1175.21|1172.81|1175.21|1172.81|1176.74|1174.34|1174.34|1171.94|0
1731091800000|2024-11-08 18:50:00|1175.31|1172.91|1173.13|1170.73|1175.53|1173.13|1173.13|1170.73|0
1731092100000|2024-11-08 18:55:00|1173.35|1170.95|1176.62|1174.22|1177.94|1175.54|1172.69|1170.29|0
1731092400000|2024-11-08 19:00:00|1175.97|1173.57|1175.53|1173.13|1177.06|1174.66|1173.78|1171.38|0
1731092700000|2024-11-08 19:05:00|1175.75|1173.35|1177.93|1175.53|1177.93|1175.53|1175.53|1173.13|0
1731093000000|2024-11-08 19:10:00|1177.72|1175.32|1177.06|1174.66|1177.93|1175.53|1175.97|1173.57|0
1731093300000|2024-11-08 19:15:00|1177.28|1174.88|1176.4|1174|1178.37|1175.97|1176.18|1173.78|0
1731093600000|2024-11-08 19:20:00|1176.62|1174.22|1176.62|1174.22|1177.28|1174.88|1176.18|1173.78|0
1731093900000|2024-11-08 19:25:00|1176.84|1174.44|1180.75|1178.35|1180.97|1178.57|1176.84|1174.44|0
1731094200000|2024-11-08 19:30:00|1180.53|1178.13|1180.09|1177.69|1181.19|1178.79|1179.87|1177.47|0
1731094500000|2024-11-08 19:35:00|1180.31|1177.91|1183.15|1180.75|1183.15|1180.75|1180.09|1177.69|0
1731094800000|2024-11-08 19:40:00|1182.93|1180.53|1183.15|1180.75|1184.03|1181.63|1182.5|1180.1|0
1731095100000|2024-11-08 19:45:00|1183.37|1180.97|1180.53|1178.13|1183.37|1180.97|1180.53|1178.13|0
1731095400000|2024-11-08 19:50:00|1180.74|1178.34|1179.21|1176.81|1180.74|1178.34|1178.78|1176.38|0
1731095700000|2024-11-08 19:55:00|1179.43|1177.03|1177.9|1175.5|1179.87|1177.47|1177.9|1175.5|0
1731096000000|2024-11-08 20:00:00|1178.34|1175.94|1175.93|1173.53|1178.34|1175.94|1173.53|1171.13|0
1731096300000|2024-11-08 20:05:00|1175.71|1173.31|1176.8|1174.4|1177.46|1175.06|1174.84|1172.44|0
1731096600000|2024-11-08 20:10:00|1177.02|1174.62|1175.06|1172.66|1177.02|1174.62|1174.18|1171.78|0
1731096900000|2024-11-08 20:15:00|1174.84|1172.44|1175.49|1173.09|1176.58|1174.18|1174.84|1172.44|0
1731097200000|2024-11-08 20:20:00|1175.27|1172.87|1173.96|1171.56|1175.71|1173.31|1172|1169.6|0
1731097500000|2024-11-08 20:25:00|1173.74|1171.34|1171.99|1169.59|1175.71|1173.31|1171.78|1169.38|0
1731097800000|2024-11-08 20:30:00|1172.21|1169.81|1168.94|1166.54|1172.21|1169.81|1168.5|1166.1|0
1731098100000|2024-11-08 20:35:00|1168.72|1166.32|1170.46|1168.06|1171.12|1168.72|1168.28|1165.88|0
1731098400000|2024-11-08 20:40:00|1170.35|1167.95|1166.45|1164.05|1170.35|1167.95|1165.8|1163.4|0
1731098700000|2024-11-08 20:45:00|1166.67|1164.27|1166.67|1164.27|1167.98|1165.58|1166.45|1164.05|0
1731099000000|2024-11-08 20:50:00|1166.01|1163.61|1169.07|1166.67|1169.51|1167.11|1165.58|1163.18|0
1731099300000|2024-11-08 20:55:00|1168.85|1166.45|1168.85|1166.45|1170.6|1168.2|1166.89|1164.49|0
1731099600000|2024-11-08 21:00:00|1170.16|1167.76|1170.16|1167.76|1172.79|1170.39|1169.07|1166.67|0
1731099900000|2024-11-08 21:05:00|1169.94|1167.54|1170.16|1167.76|1170.82|1168.42|1168.63|1166.23|0
1731100200000|2024-11-08 21:10:00|1169.94|1167.54|1171.25|1168.85|1171.47|1169.07|1169.94|1167.54|0
1731288600000|2024-11-11 01:30:00|1177.47|1175.07|1178.02|1175.62|1178.13|1175.73|1177.26|1174.86|0
1731288900000|2024-11-11 01:35:00|1177.91|1175.51|1178.57|1176.17|1178.57|1176.17|1177.04|1174.64|0
1731289200000|2024-11-11 01:40:00|1178.67|1176.27|1178.89|1176.49|1179.01|1176.61|1178.46|1176.06|0
1731289500000|2024-11-11 01:45:00|1178.79|1176.39|1178.13|1175.73|1179.01|1176.61|1177.69|1175.29|0
1731289800000|2024-11-11 01:50:00|1178.35|1175.95|1178.13|1175.73|1178.57|1176.17|1177.91|1175.51|0
1731290100000|2024-11-11 01:55:00|1178.23|1175.83|1178.23|1175.83|1178.57|1176.17|1177.91|1175.51|0
1731290400000|2024-11-11 02:00:00|1178.35|1175.95|1177.47|1175.07|1178.35|1175.95|1177.25|1174.85|0
1731290700000|2024-11-11 02:05:00|1177.25|1174.85|1178.13|1175.73|1178.13|1175.73|1177.25|1174.85|0
1731291000000|2024-11-11 02:10:00|1178.01|1175.61|1178.34|1175.94|1178.56|1176.16|1177.69|1175.29|0
1731291300000|2024-11-11 02:15:00|1178.12|1175.72|1177.9|1175.5|1178.12|1175.72|1177.69|1175.29|0
1731291600000|2024-11-11 02:20:00|1177.69|1175.29|1177.47|1175.07|1177.9|1175.5|1177.25|1174.85|0
1731291900000|2024-11-11 02:25:00|1177.68|1175.28|1177.68|1175.28|1178.12|1175.72|1177.68|1175.28|0
1731292200000|2024-11-11 02:30:00|1177.79|1175.39|1176.37|1173.97|1177.79|1175.39|1176.25|1173.85|0
1731292500000|2024-11-11 02:35:00|1176.25|1173.85|1175.93|1173.53|1176.37|1173.97|1175.81|1173.41|0
1731292800000|2024-11-11 02:40:00|1176.15|1173.75|1176.37|1173.97|1176.58|1174.18|1175.71|1173.31|0
1731293100000|2024-11-11 02:45:00|1176.58|1174.18|1175.71|1173.31|1176.58|1174.18|1175.59|1173.19|0
1731293400000|2024-11-11 02:50:00|1175.81|1173.41|1175.93|1173.53|1176.15|1173.75|1175.71|1173.31|0
1731293700000|2024-11-11 02:55:00|1176.14|1173.74|1176.36|1173.96|1176.58|1174.18|1176.14|1173.74|0
1731294000000|2024-11-11 03:00:00|1176.47|1174.07|1176.14|1173.74|1176.58|1174.18|1175.92|1173.52|0
1731294300000|2024-11-11 03:05:00|1176.36|1173.96|1176.25|1173.85|1176.36|1173.96|1175.92|1173.52|0
1731294600000|2024-11-11 03:10:00|1176.14|1173.74|1176.58|1174.18|1176.58|1174.18|1176.14|1173.74|0
1731294900000|2024-11-11 03:15:00|1176.68|1174.28|1176.58|1174.18|1177.24|1174.84|1176.25|1173.85|0
1731295200000|2024-11-11 03:20:00|1176.46|1174.06|1177.24|1174.84|1177.24|1174.84|1176.36|1173.96|0
1731295500000|2024-11-11 03:25:00|1177.12|1174.72|1177.02|1174.62|1177.24|1174.84|1176.8|1174.4|0
1731295800000|2024-11-11 03:30:00|1176.9|1174.5|1176.8|1174.4|1176.9|1174.5|1176.58|1174.18|0
1731296100000|2024-11-11 03:35:00|1176.68|1174.28|1177.01|1174.61|1177.12|1174.72|1176.58|1174.18|0
1731296400000|2024-11-11 03:40:00|1176.9|1174.5|1177.23|1174.83|1177.23|1174.83|1176.9|1174.5|0
1731296700000|2024-11-11 03:45:00|1177.34|1174.94|1177.45|1175.05|1177.45|1175.05|1177.23|1174.83|0
1731297000000|2024-11-11 03:50:00|1177.67|1175.27|1177.01|1174.61|1177.67|1175.27|1176.79|1174.39|0
1731297300000|2024-11-11 03:55:00|1177.23|1174.83|1177.23|1174.83|1177.23|1174.83|1177.01|1174.61|0
1731297600000|2024-11-11 04:00:00|1177.45|1175.05|1178.54|1176.14|1178.54|1176.14|1177.45|1175.05|0
1731297900000|2024-11-11 04:05:00|1178.76|1176.36|1178.54|1176.14|1178.76|1176.36|1178.11|1175.71|0
1731298200000|2024-11-11 04:10:00|1178.76|1176.36|1178.98|1176.58|1178.98|1176.58|1178.76|1176.36|0
1731298500000|2024-11-11 04:15:00|1179.2|1176.8|1178.98|1176.58|1179.2|1176.8|1178.76|1176.36|0
1731298800000|2024-11-11 04:20:00|1178.87|1176.47|1179.38|1176.98|1180.01|1177.61|1178.87|1176.47|0
1731299100000|2024-11-11 04:25:00|1179.27|1176.87|1179.16|1176.76|1179.38|1176.98|1178.94|1176.54|0
1731299400000|2024-11-11 04:30:00|1179.27|1176.87|1178.94|1176.54|1179.27|1176.87|1178.72|1176.32|0
1731299700000|2024-11-11 04:35:00|1178.72|1176.32|1178.72|1176.32|1179.16|1176.76|1178.72|1176.32|0
1731300000000|2024-11-11 04:40:00|1178.61|1176.21|1178.5|1176.1|1178.94|1176.54|1178.28|1175.88|0
1731300300000|2024-11-11 04:45:00|1178.72|1176.32|1178.5|1176.1|1178.72|1176.32|1178.28|1175.88|0
1731300600000|2024-11-11 04:50:00|1178.39|1175.99|1179.6|1177.2|1179.6|1177.2|1178.39|1175.99|0
1731300900000|2024-11-11 04:55:00|1179.48|1177.08|1179.6|1177.2|1179.7|1177.3|1179.38|1176.98|0
1731301200000|2024-11-11 05:00:00|1179.7|1177.3|1180.03|1177.63|1180.14|1177.74|1179.48|1177.08|0
1731301500000|2024-11-11 05:05:00|1179.81|1177.41|1180.25|1177.85|1180.36|1177.96|1179.81|1177.41|0
1731301800000|2024-11-11 05:10:00|1180.36|1177.96|1181.13|1178.73|1181.35|1178.95|1180.36|1177.96|0
1731302100000|2024-11-11 05:15:00|1181.01|1178.61|1180.25|1177.85|1181.01|1178.61|1180.25|1177.85|0
1731302400000|2024-11-11 05:20:00|1180.03|1177.63|1180.69|1178.29|1180.69|1178.29|1180.03|1177.63|0
1731302700000|2024-11-11 05:25:00|1180.47|1178.07|1180.69|1178.29|1180.91|1178.51|1180.47|1178.07|0
1731303000000|2024-11-11 05:30:00|1180.47|1178.07|1180.03|1177.63|1180.57|1178.17|1179.81|1177.41|0
1731303300000|2024-11-11 05:35:00|1180.13|1177.73|1179.81|1177.41|1180.25|1177.85|1179.69|1177.29|0
1731303600000|2024-11-11 05:40:00|1179.59|1177.19|1180.03|1177.63|1180.03|1177.63|1179.59|1177.19|0
1731303900000|2024-11-11 05:45:00|1179.81|1177.41|1180.03|1177.63|1180.03|1177.63|1179.81|1177.41|0
1731304200000|2024-11-11 05:50:00|1180.24|1177.84|1179.59|1177.19|1180.24|1177.84|1179.59|1177.19|0
1731304500000|2024-11-11 05:55:00|1179.47|1177.07|1179.58|1177.18|1179.8|1177.4|1179.37|1176.97|0
1731304800000|2024-11-11 06:00:00|1179.69|1177.29|1179.36|1176.96|1179.8|1177.4|1179.36|1176.96|0
1731305100000|2024-11-11 06:05:00|1179.58|1177.18|1179.14|1176.74|1179.58|1177.18|1179.14|1176.74|0
1731305400000|2024-11-11 06:10:00|1179.36|1176.96|1180.02|1177.62|1180.02|1177.62|1179.25|1176.85|0
1731305700000|2024-11-11 06:15:00|1179.91|1177.51|1180.9|1178.5|1180.9|1178.5|1179.91|1177.51|0
1731306000000|2024-11-11 06:20:00|1180.68|1178.28|1179.69|1177.29|1180.68|1178.28|1179.69|1177.29|0
1731306300000|2024-11-11 06:25:00|1179.8|1177.4|1180.46|1178.06|1180.46|1178.06|1179.8|1177.4|0
1731306600000|2024-11-11 06:30:00|1180.34|1177.94|1180.89|1178.49|1181.11|1178.71|1180.24|1177.84|0
1731306900000|2024-11-11 06:35:00|1180.78|1178.38|1180.45|1178.05|1181.11|1178.71|1180.12|1177.72|0
1731307200000|2024-11-11 06:40:00|1180.34|1177.94|1180.45|1178.05|1180.67|1178.27|1180.24|1177.84|0
1731307500000|2024-11-11 06:45:00|1180.34|1177.94|1180.45|1178.05|1180.45|1178.05|1180.23|1177.83|0
1731307800000|2024-11-11 06:50:00|1180.34|1177.94|1181.11|1178.71|1181.11|1178.71|1180.34|1177.94|0
1731308100000|2024-11-11 06:55:00|1180.89|1178.49|1180.45|1178.05|1180.89|1178.49|1180.12|1177.72|0
1731308400000|2024-11-11 07:00:00|1180.23|1177.83|1179.24|1176.84|1180.45|1178.05|1178.92|1176.52|0
1731308700000|2024-11-11 07:05:00|1179.35|1176.95|1180.23|1177.83|1180.23|1177.83|1179.13|1176.73|0
1731309000000|2024-11-11 07:10:00|1180.12|1177.72|1180.23|1177.83|1180.23|1177.83|1180.01|1177.61|0
1731309300000|2024-11-11 07:15:00|1180.12|1177.72|1180.67|1178.27|1180.77|1178.37|1180.01|1177.61|0
1731309600000|2024-11-11 07:20:00|1180.77|1178.37|1180.89|1178.49|1181.1|1178.7|1180.45|1178.05|0
1731309900000|2024-11-11 07:25:00|1180.77|1178.37|1181.32|1178.92|1181.54|1179.14|1180.23|1177.83|0
1731310200000|2024-11-11 07:30:00|1181.43|1179.03|1181.76|1179.36|1181.98|1179.58|1181.32|1178.92|0
1731310500000|2024-11-11 07:35:00|1181.87|1179.47|1181.76|1179.36|1181.98|1179.58|1181.54|1179.14|0
1731310800000|2024-11-11 07:40:00|1181.98|1179.58|1181.34|1178.94|1182.27|1179.87|1181.32|1178.92|0
1731311100000|2024-11-11 07:45:00|1181.56|1179.16|1181.55|1179.15|1181.99|1179.59|1181.55|1179.15|0
1731311400000|2024-11-11 07:50:00|1181.66|1179.26|1181.77|1179.37|1181.99|1179.59|1181.66|1179.26|0
1731311700000|2024-11-11 07:55:00|1181.88|1179.48|1182.21|1179.81|1182.65|1180.25|1181.77|1179.37|0
1731312000000|2024-11-11 08:00:00|1182.43|1180.03|1182.87|1180.47|1182.87|1180.47|1181.77|1179.37|0
1731312300000|2024-11-11 08:05:00|1182.65|1180.25|1182.21|1179.81|1183.09|1180.69|1181.77|1179.37|0
1731312600000|2024-11-11 08:10:00|1181.99|1179.59|1183.09|1180.69|1183.09|1180.69|1181.99|1179.59|0
1731312900000|2024-11-11 08:15:00|1183.31|1180.91|1185.5|1183.1|1185.72|1183.32|1183.31|1180.91|0
1731313200000|2024-11-11 08:20:00|1185.6|1183.2|1184.4|1182|1185.72|1183.32|1184.18|1181.78|0
1731313500000|2024-11-11 08:25:00|1184.18|1181.78|1186.38|1183.98|1186.59|1184.19|1183.96|1181.56|0
1731313800000|2024-11-11 08:30:00|1186.37|1183.97|1185.5|1183.1|1186.37|1183.97|1184.84|1182.44|0
1731314100000|2024-11-11 08:35:00|1185.28|1182.88|1186.59|1184.19|1187.03|1184.63|1185.06|1182.66|0
1731314400000|2024-11-11 08:40:00|1186.37|1183.97|1185.71|1183.31|1186.59|1184.19|1185.49|1183.09|0
1731314700000|2024-11-11 08:45:00|1185.49|1183.09|1184.18|1181.78|1185.49|1183.09|1184.18|1181.78|0
1731315000000|2024-11-11 08:50:00|1184.4|1182|1183.08|1180.68|1184.83|1182.43|1183.08|1180.68|0
1731315300000|2024-11-11 08:55:00|1183.3|1180.9|1183.52|1181.12|1183.74|1181.34|1182.2|1179.8|0
1731315600000|2024-11-11 09:00:00|1183.84|1181.44|1183.4|1181|1183.96|1181.56|1183.08|1180.68|0
1731315900000|2024-11-11 09:05:00|1183.52|1181.12|1183.3|1180.9|1183.74|1181.34|1181.76|1179.36|0
1731316200000|2024-11-11 09:10:00|1183.51|1181.11|1184.83|1182.43|1184.83|1182.43|1182.64|1180.24|0
1731316500000|2024-11-11 09:15:00|1184.61|1182.21|1185.71|1183.31|1186.15|1183.75|1184.17|1181.77|0
1731316800000|2024-11-11 09:20:00|1185.93|1183.53|1184.61|1182.21|1186.15|1183.75|1184.61|1182.21|0
1731317100000|2024-11-11 09:25:00|1184.39|1181.99|1185.05|1182.65|1185.27|1182.87|1183.73|1181.33|0
1731317400000|2024-11-11 09:30:00|1185.49|1183.09|1184.83|1182.43|1185.49|1183.09|1184.61|1182.21|0
1731317700000|2024-11-11 09:35:00|1185.05|1182.65|1185.27|1182.87|1185.7|1183.3|1184.83|1182.43|0
1731318000000|2024-11-11 09:40:00|1185.15|1182.75|1185.7|1183.3|1185.92|1183.52|1185.05|1182.65|0
1731318300000|2024-11-11 09:45:00|1185.48|1183.08|1185.26|1182.86|1185.7|1183.3|1184.82|1182.42|0
1731318600000|2024-11-11 09:50:00|1185.37|1182.97|1184.49|1182.09|1185.37|1182.97|1184.27|1181.87|0
1731318900000|2024-11-11 09:55:00|1184.6|1182.2|1183.94|1181.54|1184.82|1182.42|1183.73|1181.33|0
1731319200000|2024-11-11 10:00:00|1184.16|1181.76|1184.6|1182.2|1185.04|1182.64|1183.94|1181.54|0
1731319500000|2024-11-11 10:05:00|1184.38|1181.98|1183.94|1181.54|1185.04|1182.64|1183.94|1181.54|0
1731319800000|2024-11-11 10:10:00|1184.16|1181.76|1183.94|1181.54|1184.38|1181.98|1183.72|1181.32|0
1731320100000|2024-11-11 10:15:00|1184.16|1181.76|1184.6|1182.2|1184.6|1182.2|1183.94|1181.54|0
1731320400000|2024-11-11 10:20:00|1184.49|1182.09|1184.82|1182.42|1185.36|1182.96|1184.38|1181.98|0
1731320700000|2024-11-11 10:25:00|1185.04|1182.64|1184.48|1182.08|1185.04|1182.64|1184.38|1181.98|0
1731321000000|2024-11-11 10:30:00|1184.6|1182.2|1184.38|1181.98|1184.6|1182.2|1183.72|1181.32|0
1731321300000|2024-11-11 10:35:00|1184.6|1182.2|1184.82|1182.42|1185.04|1182.64|1184.38|1181.98|0
1731321600000|2024-11-11 10:40:00|1185.04|1182.64|1184.91|1182.51|1185.13|1182.73|1184.48|1182.08|0
1731321900000|2024-11-11 10:45:00|1184.69|1182.29|1184.36|1181.96|1184.79|1182.39|1184.03|1181.63|0
1731322200000|2024-11-11 10:50:00|1184.25|1181.85|1183.59|1181.19|1184.47|1182.07|1183.15|1180.75|0
1731322500000|2024-11-11 10:55:00|1183.37|1180.97|1182.71|1180.31|1183.59|1181.19|1182.71|1180.31|0
1731322800000|2024-11-11 11:00:00|1182.93|1180.53|1183.15|1180.75|1183.37|1180.97|1182.49|1180.09|0
1731323100000|2024-11-11 11:05:00|1183.37|1180.97|1184.03|1181.63|1184.03|1181.63|1183.37|1180.97|0
1731323400000|2024-11-11 11:10:00|1183.81|1181.41|1184.03|1181.63|1184.25|1181.85|1183.37|1180.97|0
1731323700000|2024-11-11 11:15:00|1183.91|1181.51|1183.37|1180.97|1184.03|1181.63|1182.93|1180.53|0
1731324000000|2024-11-11 11:20:00|1183.25|1180.85|1184.24|1181.84|1184.24|1181.84|1183.15|1180.75|0
1731324300000|2024-11-11 11:25:00|1184.13|1181.73|1184.02|1181.62|1184.13|1181.73|1183.37|1180.97|0
1731324600000|2024-11-11 11:30:00|1184.24|1181.84|1185.12|1182.72|1185.12|1182.72|1184.13|1181.73|0
1731324900000|2024-11-11 11:35:00|1185.01|1182.61|1185.34|1182.94|1185.56|1183.16|1184.9|1182.5|0
1731325200000|2024-11-11 11:40:00|1185.12|1182.72|1185.56|1183.16|1185.66|1183.26|1184.68|1182.28|0
1731325500000|2024-11-11 11:45:00|1185.34|1182.94|1185.56|1183.16|1185.56|1183.16|1184.9|1182.5|0
1731325800000|2024-11-11 11:50:00|1185.34|1182.94|1185.55|1183.15|1185.56|1183.16|1185.34|1182.94|0
1731326100000|2024-11-11 11:55:00|1185.77|1183.37|1185.55|1183.15|1185.77|1183.37|1185.33|1182.93|0
1731326400000|2024-11-11 12:00:00|1185.77|1183.37|1185.99|1183.59|1186.21|1183.81|1185.55|1183.15|0
1731326700000|2024-11-11 12:05:00|1186.21|1183.81|1186.21|1183.81|1186.43|1184.03|1185.99|1183.59|0
1731327000000|2024-11-11 12:10:00|1186.43|1184.03|1187.97|1185.57|1188.19|1185.79|1186.43|1184.03|0
1731327300000|2024-11-11 12:15:00|1188.18|1185.78|1188.4|1186|1188.4|1186|1187.96|1185.56|0
1731327600000|2024-11-11 12:20:00|1188.18|1185.78|1188.51|1186.11|1188.95|1186.55|1188.07|1185.67|0
1731327900000|2024-11-11 12:25:00|1188.4|1186|1189.72|1187.32|1189.72|1187.32|1188.4|1186|0
1731328200000|2024-11-11 12:30:00|1189.5|1187.1|1190.69|1188.29|1190.91|1188.51|1189.28|1186.88|0
1731328500000|2024-11-11 12:35:00|1190.47|1188.07|1191.13|1188.73|1191.13|1188.73|1190.47|1188.07|0
1731328800000|2024-11-11 12:40:00|1191.01|1188.61|1193.43|1191.03|1193.54|1191.14|1191.01|1188.61|0
1731329100000|2024-11-11 12:45:00|1193.32|1190.92|1193.76|1191.36|1194.86|1192.46|1193.1|1190.7|0
1731329400000|2024-11-11 12:50:00|1193.65|1191.25|1193.54|1191.14|1194.09|1191.69|1193.1|1190.7|0
1731329700000|2024-11-11 12:55:00|1193.43|1191.03|1192.88|1190.48|1193.54|1191.14|1192.44|1190.04|0
1731330000000|2024-11-11 13:00:00|1193.1|1190.7|1193.54|1191.14|1194.2|1191.8|1193.1|1190.7|0
1731330300000|2024-11-11 13:05:00|1193.42|1191.02|1192.22|1189.82|1193.42|1191.02|1192|1189.6|0
1731330600000|2024-11-11 13:10:00|1192|1189.6|1192.66|1190.26|1193.32|1190.92|1192|1189.6|0
1731330900000|2024-11-11 13:15:00|1192.44|1190.04|1190.68|1188.28|1192.66|1190.26|1190.02|1187.62|0
1731331200000|2024-11-11 13:20:00|1190.46|1188.06|1190.9|1188.5|1191.12|1188.72|1190.24|1187.84|0
1731331500000|2024-11-11 13:25:00|1190.79|1188.39|1190.46|1188.06|1190.9|1188.5|1189.58|1187.18|0
1731331800000|2024-11-11 13:30:00|1190.57|1188.17|1187.39|1184.99|1190.68|1188.28|1187.39|1184.99|0
1731332100000|2024-11-11 13:35:00|1187.17|1184.77|1185.96|1183.56|1187.17|1184.77|1184.32|1181.92|0
1731332400000|2024-11-11 13:40:00|1186.07|1183.67|1185.41|1183.01|1186.07|1183.67|1184.53|1182.13|0
1731332700000|2024-11-11 13:45:00|1185.63|1183.23|1185.85|1183.45|1187.38|1184.98|1185.41|1183.01|0
1731333000000|2024-11-11 13:50:00|1186.07|1183.67|1186.29|1183.89|1186.51|1184.11|1185.41|1183.01|0
1731333300000|2024-11-11 13:55:00|1186.51|1184.11|1185.76|1183.36|1186.94|1184.54|1185.76|1183.36|0
1731333600000|2024-11-11 14:00:00|1185.98|1183.58|1185.1|1182.7|1185.98|1183.58|1184.66|1182.26|0
1731333900000|2024-11-11 14:05:00|1185.32|1182.92|1185.54|1183.14|1186.42|1184.02|1185.1|1182.7|0
1731334200000|2024-11-11 14:10:00|1185.65|1183.25|1185.32|1182.92|1185.65|1183.25|1184.66|1182.26|0
1731334500000|2024-11-11 14:15:00|1185.54|1183.14|1185.54|1183.14|1186.2|1183.8|1184|1181.6|0
1731334800000|2024-11-11 14:20:00|1185.76|1183.36|1185.32|1182.92|1185.98|1183.58|1184.88|1182.48|0
1731335100000|2024-11-11 14:25:00|1185.1|1182.7|1185.98|1183.58|1186.2|1183.8|1184.66|1182.26|0
1731335400000|2024-11-11 14:30:00|1186.2|1183.8|1182.81|1180.41|1187.95|1185.55|1182.81|1180.41|0
1731335700000|2024-11-11 14:35:00|1182.59|1180.19|1185.66|1183.26|1186.98|1184.58|1182.59|1180.19|0
1731336000000|2024-11-11 14:40:00|1186.32|1183.92|1181.46|1179.06|1187.64|1185.24|1181.24|1178.84|0
1731336300000|2024-11-11 14:45:00|1181.78|1179.38|1180.45|1178.05|1182.33|1179.93|1177.6|1175.2|0
1731336600000|2024-11-11 14:50:00|1180.89|1178.49|1180.23|1177.83|1181.76|1179.36|1179.13|1176.73|0
1731336900000|2024-11-11 14:55:00|1180.45|1178.05|1179.57|1177.17|1180.88|1178.48|1178.03|1175.63|0
1731337200000|2024-11-11 15:00:00|1180.01|1177.61|1178.03|1175.63|1180.23|1177.83|1178.03|1175.63|0
1731337500000|2024-11-11 15:05:00|1177.81|1175.41|1176.62|1174.22|1178.47|1176.07|1175.31|1172.91|0
1731337800000|2024-11-11 15:10:00|1176.4|1174|1177.6|1175.2|1180.13|1177.73|1176.18|1173.78|0
1731338100000|2024-11-11 15:15:00|1177.5|1175.1|1177.28|1174.88|1179.25|1176.85|1176.18|1173.78|0
1731338400000|2024-11-11 15:20:00|1177.5|1175.1|1178.15|1175.75|1178.37|1175.97|1174.21|1171.81|0
1731338700000|2024-11-11 15:25:00|1177.93|1175.53|1177.06|1174.66|1179.47|1177.07|1177.06|1174.66|0
1731339000000|2024-11-11 15:30:00|1177.27|1174.87|1179.69|1177.29|1181.11|1178.71|1177.06|1174.66|0
1731339300000|2024-11-11 15:35:00|1179.9|1177.5|1185.17|1182.77|1185.17|1182.77|1179.47|1177.07|0
1731339600000|2024-11-11 15:40:00|1185.39|1182.99|1179.46|1177.06|1186.05|1183.65|1179.24|1176.84|0
1731339900000|2024-11-11 15:45:00|1179.9|1177.5|1181.88|1179.48|1181.88|1179.48|1178.81|1176.41|0
1731340200000|2024-11-11 15:50:00|1181.44|1179.04|1183.63|1181.23|1183.63|1181.23|1179.46|1177.06|0
1731340500000|2024-11-11 15:55:00|1183.85|1181.45|1184.29|1181.89|1185.83|1183.43|1183.64|1181.24|0
1731340800000|2024-11-11 16:00:00|1184.51|1182.11|1184.29|1181.89|1186.71|1184.31|1183.85|1181.45|0
1731341100000|2024-11-11 16:05:00|1184.07|1181.67|1183.85|1181.45|1184.51|1182.11|1181.22|1178.82|0
1731341400000|2024-11-11 16:10:00|1184.07|1181.67|1182.1|1179.7|1184.29|1181.89|1181.22|1178.82|0
1731341700000|2024-11-11 16:15:00|1181.88|1179.48|1181.88|1179.48|1182.32|1179.92|1179.57|1177.17|0
1731342000000|2024-11-11 16:20:00|1181.66|1179.26|1180.5|1178.1|1182.75|1180.35|1180.5|1178.1|0
1731342300000|2024-11-11 16:25:00|1180.28|1177.88|1178.53|1176.13|1180.28|1177.88|1177.65|1175.25|0
1731342600000|2024-11-11 16:30:00|1178.75|1176.35|1179.62|1177.22|1180.06|1177.66|1177.43|1175.03|0
1731342900000|2024-11-11 16:35:00|1179.84|1177.44|1182.26|1179.86|1182.26|1179.86|1179.62|1177.22|0
1731343200000|2024-11-11 16:40:00|1182.04|1179.64|1180.5|1178.1|1182.04|1179.64|1179.4|1177|0
1731343500000|2024-11-11 16:45:00|1180.72|1178.32|1180.5|1178.1|1181.6|1179.2|1179.18|1176.78|0
1731343800000|2024-11-11 16:50:00|1180.28|1177.88|1179.84|1177.44|1180.94|1178.54|1179.4|1177|0
1731344100000|2024-11-11 16:55:00|1180.06|1177.66|1181.81|1179.41|1182.25|1179.85|1180.06|1177.66|0
1731344400000|2024-11-11 17:00:00|1181.37|1178.97|1180.71|1178.31|1182.47|1180.07|1180.06|1177.66|0
1731344700000|2024-11-11 17:05:00|1180.93|1178.53|1179.4|1177|1180.93|1178.53|1178.96|1176.56|0
1731345000000|2024-11-11 17:10:00|1179.62|1177.22|1179.18|1176.78|1180.05|1177.65|1178.08|1175.68|0
1731345300000|2024-11-11 17:15:00|1179.4|1177|1175.67|1173.27|1179.62|1177.22|1175.67|1173.27|0
1731345600000|2024-11-11 17:20:00|1176.32|1173.92|1175.67|1173.27|1177.96|1175.56|1175.23|1172.83|0
1731345900000|2024-11-11 17:25:00|1175.55|1173.15|1175.57|1173.17|1176.1|1173.7|1174.69|1172.29|0
1731346200000|2024-11-11 17:30:00|1175.79|1173.39|1177.32|1174.92|1177.54|1175.14|1175.13|1172.73|0
1731346500000|2024-11-11 17:35:00|1176.88|1174.48|1174.69|1172.29|1176.88|1174.48|1174.69|1172.29|0
1731346800000|2024-11-11 17:40:00|1174.91|1172.51|1174.25|1171.85|1175.57|1173.17|1172.94|1170.54|0
1731347100000|2024-11-11 17:45:00|1174.03|1171.63|1172.06|1169.66|1174.03|1171.63|1171.84|1169.44|0
1731347400000|2024-11-11 17:50:00|1172.28|1169.88|1173.81|1171.41|1175.57|1173.17|1171.18|1168.78|0
1731347700000|2024-11-11 17:55:00|1173.37|1170.97|1170.52|1168.12|1173.37|1170.97|1170.52|1168.12|0
1731348000000|2024-11-11 18:00:00|1169.21|1166.81|1165.51|1163.11|1169.97|1167.57|1163.29|1160.89|0
1731348300000|2024-11-11 18:05:00|1165.47|1163.07|1165.91|1163.51|1166.57|1164.17|1163.07|1160.67|0
1731348600000|2024-11-11 18:10:00|1165.69|1163.29|1165.47|1163.07|1166.13|1163.73|1162.63|1160.23|0
1731348900000|2024-11-11 18:15:00|1165.69|1163.29|1163.5|1161.1|1166.35|1163.95|1163.5|1161.1|0
1731349200000|2024-11-11 18:20:00|1163.72|1161.32|1161.42|1159.02|1164.81|1162.41|1159.68|1157.28|0
1731349500000|2024-11-11 18:25:00|1161.2|1158.8|1167.11|1164.71|1167.11|1164.71|1161.2|1158.8|0
1731349800000|2024-11-11 18:30:00|1166.67|1164.27|1165.58|1163.18|1167.11|1164.71|1164.7|1162.3|0
1731350100000|2024-11-11 18:35:00|1165.36|1162.96|1168.42|1166.02|1169.08|1166.68|1165.14|1162.74|0
1731350400000|2024-11-11 18:40:00|1168.64|1166.24|1169.3|1166.9|1170.17|1167.77|1167.98|1165.58|0
1731350700000|2024-11-11 18:45:00|1169.51|1167.11|1171.05|1168.65|1171.81|1169.41|1168.64|1166.24|0
1731351000000|2024-11-11 18:50:00|1171.27|1168.87|1172.14|1169.74|1174.12|1171.72|1171.05|1168.65|0
1731351300000|2024-11-11 18:55:00|1172.36|1169.96|1170.83|1168.43|1172.36|1169.96|1170.17|1167.77|0
1731351600000|2024-11-11 19:00:00|1170.61|1168.21|1169.95|1167.55|1171.26|1168.86|1169.29|1166.89|0
1731351900000|2024-11-11 19:05:00|1170.05|1167.65|1171.04|1168.64|1171.7|1169.3|1169.73|1167.33|0
1731352200000|2024-11-11 19:10:00|1170.82|1168.42|1169.29|1166.89|1171.04|1168.64|1168.85|1166.45|0
1731352500000|2024-11-11 19:15:00|1169.51|1167.11|1169.73|1167.33|1171.48|1169.08|1168.85|1166.45|0
1731352800000|2024-11-11 19:20:00|1169.83|1167.43|1170.16|1167.76|1170.82|1168.42|1169.39|1166.99|0
1731353100000|2024-11-11 19:25:00|1170.38|1167.98|1169.92|1167.52|1171.04|1168.64|1169.48|1167.08|0
1731353400000|2024-11-11 19:30:00|1170.14|1167.74|1172.11|1169.71|1172.11|1169.71|1168.83|1166.43|0
1731353700000|2024-11-11 19:35:00|1171.89|1169.49|1171.23|1168.83|1172.11|1169.71|1170.36|1167.96|0
1731354000000|2024-11-11 19:40:00|1171.34|1168.94|1170.8|1168.4|1171.67|1169.27|1170.36|1167.96|0
1731354300000|2024-11-11 19:45:00|1170.9|1168.5|1171.45|1169.05|1171.67|1169.27|1169.04|1166.64|0
1731354600000|2024-11-11 19:50:00|1171.67|1169.27|1170.36|1167.96|1171.67|1169.27|1169.7|1167.3|0
1731354900000|2024-11-11 19:55:00|1170.57|1168.17|1171.23|1168.83|1171.23|1168.83|1170.14|1167.74|0
1731355200000|2024-11-11 20:00:00|1171.01|1168.61|1170.35|1167.95|1171.23|1168.83|1169.04|1166.64|0
1731355500000|2024-11-11 20:05:00|1170.57|1168.17|1172.33|1169.93|1172.33|1169.93|1170.13|1167.73|0
1731355800000|2024-11-11 20:10:00|1172.21|1169.81|1171.67|1169.27|1173.86|1171.46|1171.33|1168.93|0
1731356100000|2024-11-11 20:15:00|1171.89|1169.49|1171.89|1169.49|1172.43|1170.03|1170.57|1168.17|0
1731356400000|2024-11-11 20:20:00|1171.67|1169.27|1171.23|1168.83|1172.54|1170.14|1171.01|1168.61|0
1731356700000|2024-11-11 20:25:00|1171.45|1169.05|1171.01|1168.61|1171.45|1169.05|1169.69|1167.29|0
1731357000000|2024-11-11 20:30:00|1170.79|1168.39|1171.01|1168.61|1171.22|1168.82|1168.81|1166.41|0
1731357300000|2024-11-11 20:35:00|1171.22|1168.82|1172.32|1169.92|1172.32|1169.92|1170.79|1168.39|0
1731357600000|2024-11-11 20:40:00|1172.54|1170.14|1171|1168.6|1173.42|1171.02|1170.35|1167.95|0
1731357900000|2024-11-11 20:45:00|1170.78|1168.38|1169.47|1167.07|1171.11|1168.71|1168.37|1165.97|0
1731358200000|2024-11-11 20:50:00|1169.91|1167.51|1170.56|1168.16|1172.98|1170.58|1169.91|1167.51|0
1731358500000|2024-11-11 20:55:00|1171|1168.6|1175.83|1173.43|1175.83|1173.43|1168.81|1166.41|0
1731358800000|2024-11-11 21:00:00|1176.48|1174.08|1174.73|1172.33|1176.48|1174.08|1171.44|1169.04|0
1731359100000|2024-11-11 21:05:00|1174.29|1171.89|1174.95|1172.55|1176.26|1173.86|1173.85|1171.45|0
1731359400000|2024-11-11 21:10:00|1174.73|1172.33|1173.41|1171.01|1175.82|1173.42|1172.75|1170.35|0
1731359700000|2024-11-11 21:15:00|1173.95|1171.35|1175.26|1172.66|1175.48|1172.88|1173.29|1170.69|0
1731360000000|2024-11-11 21:20:00|1174.61|1172.01|1174.39|1171.79|1174.93|1172.33|1174.39|1171.79|0
1731360300000|2024-11-11 21:25:00|1174.61|1172.01|1174.39|1171.79|1174.82|1172.22|1173.51|1170.91|0
1731360600000|2024-11-11 21:30:00|1174.17|1171.57|1174.17|1171.57|1174.17|1171.57|1173.73|1171.13|0
1731360900000|2024-11-11 21:35:00|1174.16|1171.56|1174.38|1171.78|1174.38|1171.78|1173.95|1171.35|0
1731361200000|2024-11-11 21:40:00|1174.6|1172|1174.6|1172|1174.6|1172|1174.16|1171.56|0
1731361500000|2024-11-11 21:45:00|1174.38|1171.78|1174.16|1171.56|1174.82|1172.22|1173.94|1171.34|0
1731361800000|2024-11-11 21:50:00|1174.38|1171.78|1174.16|1171.56|1174.71|1172.11|1174.16|1171.56|0
1731362100000|2024-11-11 21:55:00|1173.94|1171.34|1172.51|1169.91|1174.16|1171.56|1172.29|1169.69|0
1731362400000|2024-11-11 22:00:00|1171.84|1169.24|1171.74|1169.14|1171.93|1169.33|1171.39|1168.79|0
1731362700000|2024-11-11 22:05:00|1171.77|1169.17|1171.9|1169.3|1171.9|1169.3|1171.77|1169.17|0
1731363000000|2024-11-11 22:10:00|1171.87|1169.27|1171.81|1169.21|1171.96|1169.36|1171.58|1168.98|0
1731363300000|2024-11-11 22:15:00|1171.83|1169.23|1171.54|1168.94|1171.93|1169.33|1171.16|1168.56|0
1731363600000|2024-11-11 22:20:00|1171.58|1168.98|1171.81|1169.21|1171.81|1169.21|1171.52|1168.92|0
1731363900000|2024-11-11 22:25:00|1171.93|1169.33|1171.71|1169.11|1171.93|1169.33|1171.12|1168.52|0
1731364200000|2024-11-11 22:30:00|1171.54|1168.94|1171.31|1168.71|1171.61|1169.01|1171.25|1168.65|0
1731364500000|2024-11-11 22:35:00|1171.25|1168.65|1171.35|1168.75|1171.35|1168.75|1171.25|1168.65|0
1731364800000|2024-11-11 22:40:00|1171.25|1168.65|1171.21|1168.61|1171.28|1168.68|1171.21|1168.61|0
1731365100000|2024-11-11 22:45:00|1171.19|1168.59|1171.38|1168.78|1171.41|1168.81|1171.12|1168.52|0
1731365400000|2024-11-11 22:50:00|1171.41|1168.81|1171.41|1168.81|1171.57|1168.97|1171.28|1168.68|0
1731365700000|2024-11-11 22:55:00|1171.51|1168.91|1172.02|1169.42|1172.57|1169.97|1171.28|1168.68|0
1731366000000|2024-11-11 23:00:00|1173.16|1170.56|1169.98|1167.38|1173.16|1170.56|1169.76|1167.16|0
1731366300000|2024-11-11 23:05:00|1170.2|1167.6|1171.3|1168.7|1171.96|1169.36|1170.2|1167.6|0
1731366600000|2024-11-11 23:10:00|1170.86|1168.26|1170.2|1167.6|1171.52|1168.92|1169.98|1167.38|0
1731366900000|2024-11-11 23:15:00|1169.98|1167.38|1170.52|1167.92|1170.86|1168.26|1169.54|1166.94|0
1731367200000|2024-11-11 23:20:00|1170.64|1168.04|1171.95|1169.35|1172.17|1169.57|1170.64|1168.04|0
1731367500000|2024-11-11 23:25:00|1172.17|1169.57|1171.73|1169.13|1172.17|1169.57|1171.29|1168.69|0
1731367800000|2024-11-11 23:30:00|1171.95|1169.35|1171.07|1168.47|1172.17|1169.57|1170.85|1168.25|0
1731368100000|2024-11-11 23:35:00|1170.96|1168.36|1169.98|1167.38|1171.07|1168.47|1169.76|1167.16|0
1731368400000|2024-11-11 23:40:00|1170.2|1167.6|1170.85|1168.25|1170.85|1168.25|1169.98|1167.38|0
1731368700000|2024-11-11 23:45:00|1171.18|1168.58|1170.19|1167.59|1171.29|1168.69|1169.54|1166.94|0
1731369000000|2024-11-11 23:50:00|1170.3|1167.7|1171.51|1168.91|1171.51|1168.91|1170.3|1167.7|0
1731369300000|2024-11-11 23:55:00|1171.39|1168.79|1171.95|1169.35|1171.95|1169.35|1171.07|1168.47|0
1731369600000|2024-11-12 00:00:00|1171.29|1168.69|1172.49|1169.89|1172.49|1169.89|1170.85|1168.25|0
1731369900000|2024-11-12 00:05:00|1172.38|1169.78|1170.85|1168.25|1172.38|1169.78|1170.63|1168.03|0
1731370200000|2024-11-12 00:10:00|1170.95|1168.35|1172.16|1169.56|1172.16|1169.56|1169.97|1167.37|0
1731370500000|2024-11-12 00:15:00|1171.72|1169.12|1170.73|1168.13|1171.83|1169.23|1170.63|1168.03|0
1731370800000|2024-11-12 00:20:00|1171.07|1168.47|1169.53|1166.93|1171.07|1168.47|1168.65|1166.05|0
1731371100000|2024-11-12 00:25:00|1169.64|1167.04|1169.97|1167.37|1170.19|1167.59|1169.31|1166.71|0
1731371400000|2024-11-12 00:30:00|1170.19|1167.59|1169.31|1166.71|1170.41|1167.81|1167.99|1165.39|0
1731371700000|2024-11-12 00:35:00|1169.97|1167.37|1168.21|1165.61|1169.97|1167.37|1168.21|1165.61|0
1731372000000|2024-11-12 00:40:00|1168.32|1165.72|1167.99|1165.39|1168.43|1165.83|1167.55|1164.95|0
1731372300000|2024-11-12 00:45:00|1168.21|1165.61|1168.97|1166.37|1168.97|1166.37|1168.21|1165.61|0
1731372600000|2024-11-12 00:50:00|1169.09|1166.49|1169.85|1167.25|1169.96|1167.36|1168.21|1165.61|0
1731372900000|2024-11-12 00:55:00|1169.74|1167.14|1170.18|1167.58|1170.18|1167.58|1169.31|1166.71|0
1731373200000|2024-11-12 01:00:00|1169.96|1167.36|1171.16|1168.56|1171.5|1168.9|1169.52|1166.92|0
1731373500000|2024-11-12 01:05:00|1171.28|1168.68|1173.25|1170.65|1173.91|1171.31|1171.06|1168.46|0
1731373800000|2024-11-12 01:10:00|1173.47|1170.87|1174.13|1171.53|1174.57|1171.97|1173.25|1170.65|0
1731374100000|2024-11-12 01:15:00|1173.91|1171.31|1174.34|1171.74|1174.78|1172.18|1173.91|1171.31|0
1731374400000|2024-11-12 01:20:00|1174.45|1171.85|1175.37|1172.77|1175.59|1172.99|1173.47|1170.87|0
1731374700000|2024-11-12 01:25:00|1175.15|1172.55|1174.93|1172.33|1175.59|1172.99|1174.71|1172.11|0
1731375000000|2024-11-12 01:30:00|1174.83|1172.43|1175.05|1172.65|1175.49|1173.09|1174.39|1171.99|0
1731375300000|2024-11-12 01:35:00|1174.83|1172.43|1175.48|1173.08|1175.49|1173.09|1174.5|1172.1|0
1731375600000|2024-11-12 01:40:00|1175.27|1172.87|1175.37|1172.97|1175.48|1173.08|1174.17|1171.77|0
1731375900000|2024-11-12 01:45:00|1175.26|1172.86|1175.7|1173.3|1176.47|1174.07|1175.26|1172.86|0
1731376200000|2024-11-12 01:50:00|1175.48|1173.08|1173.95|1171.55|1175.7|1173.3|1173.95|1171.55|0
1731376500000|2024-11-12 01:55:00|1174.05|1171.65|1172.85|1170.45|1174.05|1171.65|1172.85|1170.45|0
1731376800000|2024-11-12 02:00:00|1173.07|1170.67|1173.51|1171.11|1173.73|1171.33|1172.41|1170.01|0
1731377100000|2024-11-12 02:05:00|1173.29|1170.89|1174.82|1172.42|1175.04|1172.64|1173.29|1170.89|0
1731377400000|2024-11-12 02:10:00|1174.71|1172.31|1174.49|1172.09|1174.82|1172.42|1173.73|1171.33|0
1731377700000|2024-11-12 02:15:00|1174.38|1171.98|1173.94|1171.54|1174.38|1171.98|1173.51|1171.11|0
1731378000000|2024-11-12 02:20:00|1173.83|1171.43|1172.85|1170.45|1173.94|1171.54|1172.85|1170.45|0
1731378300000|2024-11-12 02:25:00|1172.63|1170.23|1173.07|1170.67|1173.5|1171.1|1172.29|1169.89|0
1731378600000|2024-11-12 02:30:00|1172.95|1170.55|1172.85|1170.45|1173.94|1171.54|1171.97|1169.57|0
1731378900000|2024-11-12 02:35:00|1172.73|1170.33|1171.75|1169.35|1172.95|1170.55|1171.53|1169.13|0
1731379200000|2024-11-12 02:40:00|1171.97|1169.57|1172.19|1169.79|1172.62|1170.22|1171.53|1169.13|0
1731379500000|2024-11-12 02:45:00|1172.07|1169.67|1168.9|1166.5|1172.19|1169.79|1168.46|1166.06|0
1731379800000|2024-11-12 02:50:00|1169.22|1166.82|1168.46|1166.06|1169.22|1166.82|1167.59|1165.19|0
1731380100000|2024-11-12 02:55:00|1168.24|1165.84|1169.34|1166.94|1169.56|1167.16|1168.02|1165.62|0
1731380400000|2024-11-12 03:00:00|1169.44|1167.04|1169.99|1167.59|1170.43|1168.03|1168.9|1166.5|0
1731380700000|2024-11-12 03:05:00|1170.1|1167.7|1170.43|1168.03|1170.65|1168.25|1169.99|1167.59|0
1731381000000|2024-11-12 03:10:00|1170.65|1168.25|1170.53|1168.13|1171.09|1168.69|1170.43|1168.03|0
1731381300000|2024-11-12 03:15:00|1170.65|1168.25|1170.43|1168.03|1171.3|1168.9|1170.21|1167.81|0
1731381600000|2024-11-12 03:20:00|1170.21|1167.81|1170.65|1168.25|1171.08|1168.68|1170.21|1167.81|0
1731381900000|2024-11-12 03:25:00|1170.75|1168.35|1171.52|1169.12|1171.52|1169.12|1170.53|1168.13|0
1731382200000|2024-11-12 03:30:00|1171.41|1169.01|1171.96|1169.56|1172.18|1169.78|1171.3|1168.9|0
1731382500000|2024-11-12 03:35:00|1171.84|1169.44|1171.08|1168.68|1171.84|1169.44|1170.86|1168.46|0
1731382800000|2024-11-12 03:40:00|1170.97|1168.57|1171.3|1168.9|1171.74|1169.34|1170.97|1168.57|0
1731383100000|2024-11-12 03:45:00|1171.08|1168.68|1170.2|1167.8|1171.3|1168.9|1170.2|1167.8|0
1731383400000|2024-11-12 03:50:00|1170.42|1168.02|1169.76|1167.36|1170.64|1168.24|1169.55|1167.15|0
1731383700000|2024-11-12 03:55:00|1169.87|1167.47|1169.33|1166.93|1169.98|1167.58|1169.33|1166.93|0
1731384000000|2024-11-12 04:00:00|1169.54|1167.14|1169.98|1167.58|1170.2|1167.8|1169.43|1167.03|0
1731384300000|2024-11-12 04:05:00|1169.76|1167.36|1169.54|1167.14|1169.98|1167.58|1169.54|1167.14|0
1731384600000|2024-11-12 04:10:00|1169.65|1167.25|1169.1|1166.7|1169.65|1167.25|1168.89|1166.49|0
1731384900000|2024-11-12 04:15:00|1169.43|1167.03|1170.42|1168.02|1170.42|1168.02|1169.43|1167.03|0
1731385200000|2024-11-12 04:20:00|1170.52|1168.12|1170.85|1168.45|1170.85|1168.45|1170.3|1167.9|0
1731385500000|2024-11-12 04:25:00|1170.74|1168.34|1171.29|1168.89|1171.29|1168.89|1170.63|1168.23|0
1731385800000|2024-11-12 04:30:00|1171.51|1169.11|1170.63|1168.23|1171.95|1169.55|1170.63|1168.23|0
1731386100000|2024-11-12 04:35:00|1170.74|1168.34|1170.41|1168.01|1170.85|1168.45|1170.19|1167.79|0
1731386400000|2024-11-12 04:40:00|1170.63|1168.23|1170.41|1168.01|1170.85|1168.45|1170.41|1168.01|0
1731386700000|2024-11-12 04:45:00|1170.52|1168.12|1170.85|1168.45|1170.85|1168.45|1170.41|1168.01|0
1731387000000|2024-11-12 04:50:00|1170.74|1168.34|1171.29|1168.89|1171.29|1168.89|1170.74|1168.34|0
1731387300000|2024-11-12 04:55:00|1171.07|1168.67|1171.72|1169.32|1171.94|1169.54|1171.07|1168.67|0
1731387600000|2024-11-12 05:00:00|1171.94|1169.54|1170.85|1168.45|1171.94|1169.54|1170.63|1168.23|0
1731387900000|2024-11-12 05:05:00|1170.73|1168.33|1170.63|1168.23|1170.85|1168.45|1170.19|1167.79|0
1731388200000|2024-11-12 05:10:00|1170.51|1168.11|1170.63|1168.23|1170.73|1168.33|1170.41|1168.01|0
1731388500000|2024-11-12 05:15:00|1170.41|1168.01|1169.97|1167.57|1170.51|1168.11|1169.97|1167.57|0
1731388800000|2024-11-12 05:20:00|1170.19|1167.79|1170.19|1167.79|1170.62|1168.22|1169.97|1167.57|0
1731389100000|2024-11-12 05:25:00|1169.97|1167.57|1169.31|1166.91|1169.97|1167.57|1169.09|1166.69|0
1731389400000|2024-11-12 05:30:00|1169.09|1166.69|1169.09|1166.69|1169.53|1167.13|1168.65|1166.25|0
1731389700000|2024-11-12 05:35:00|1168.87|1166.47|1169.09|1166.69|1169.41|1167.01|1168.87|1166.47|0
1731390000000|2024-11-12 05:40:00|1169.31|1166.91|1168.87|1166.47|1169.74|1167.34|1168.87|1166.47|0
1731390300000|2024-11-12 05:45:00|1169.09|1166.69|1168.65|1166.25|1169.09|1166.69|1168.65|1166.25|0
1731390600000|2024-11-12 05:50:00|1168.87|1166.47|1168.43|1166.03|1169.09|1166.69|1167.99|1165.59|0
1731390900000|2024-11-12 05:55:00|1168.65|1166.25|1168.65|1166.25|1168.65|1166.25|1167.77|1165.37|0
1731391200000|2024-11-12 06:00:00|1168.21|1165.81|1168.43|1166.03|1169.19|1166.79|1167.77|1165.37|0
1731391500000|2024-11-12 06:05:00|1168.65|1166.25|1169.19|1166.79|1169.3|1166.9|1168.65|1166.25|0
1731391800000|2024-11-12 06:10:00|1169.3|1166.9|1169.08|1166.68|1169.52|1167.12|1169.08|1166.68|0
1731392100000|2024-11-12 06:15:00|1168.97|1166.57|1168.86|1166.46|1169.3|1166.9|1168.86|1166.46|0
1731392400000|2024-11-12 06:20:00|1169.08|1166.68|1169.52|1167.12|1169.74|1167.34|1168.86|1166.46|0
1731392700000|2024-11-12 06:25:00|1169.4|1167|1169.74|1167.34|1169.74|1167.34|1169.3|1166.9|0
1731393000000|2024-11-12 06:30:00|1169.96|1167.56|1169.95|1167.55|1170.06|1167.66|1169.52|1167.12|0
1731393300000|2024-11-12 06:35:00|1169.84|1167.44|1169.3|1166.9|1169.95|1167.55|1169.08|1166.68|0
1731393600000|2024-11-12 06:40:00|1169.52|1167.12|1168.86|1166.46|1169.52|1167.12|1168.86|1166.46|0
1731393900000|2024-11-12 06:45:00|1168.96|1166.56|1169.29|1166.89|1169.3|1166.9|1168.86|1166.46|0
1731394200000|2024-11-12 06:50:00|1169.18|1166.78|1169.73|1167.33|1169.73|1167.33|1168.96|1166.56|0
1731394500000|2024-11-12 06:55:00|1169.51|1167.11|1169.51|1167.11|1169.62|1167.22|1169.29|1166.89|0
1731394800000|2024-11-12 07:00:00|1169.4|1167|1170.17|1167.77|1170.39|1167.99|1169.29|1166.89|0
1731395100000|2024-11-12 07:05:00|1170.05|1167.65|1170.27|1167.87|1170.61|1168.21|1169.95|1167.55|0
1731395400000|2024-11-12 07:10:00|1170.39|1167.99|1170.6|1168.2|1171.04|1168.64|1169.95|1167.55|0
1731395700000|2024-11-12 07:15:00|1170.38|1167.98|1170.93|1168.53|1171.48|1169.08|1170.38|1167.98|0
1731396000000|2024-11-12 07:20:00|1170.82|1168.42|1169.61|1167.21|1170.82|1168.42|1169.29|1166.89|0
1731396300000|2024-11-12 07:25:00|1169.51|1167.11|1168.41|1166.01|1169.51|1167.11|1166.66|1164.26|0
1731396600000|2024-11-12 07:30:00|1168.63|1166.23|1168.3|1165.9|1169.29|1166.89|1168.19|1165.79|0
1731396900000|2024-11-12 07:35:00|1168.41|1166.01|1167.1|1164.7|1168.63|1166.23|1166.88|1164.48|0
1731397200000|2024-11-12 07:40:00|1167.32|1164.92|1169.07|1166.67|1169.28|1166.88|1166.88|1164.48|0
1731397500000|2024-11-12 07:45:00|1169.17|1166.77|1171.04|1168.64|1171.25|1168.85|1168.85|1166.45|0
1731397800000|2024-11-12 07:50:00|1170.82|1168.42|1170.82|1168.42|1171.69|1169.29|1170.16|1167.76|0
1731398100000|2024-11-12 07:55:00|1170.6|1168.2|1171.47|1169.07|1171.69|1169.29|1170.16|1167.76|0
1731398400000|2024-11-12 08:00:00|1171.03|1168.63|1170.59|1168.19|1171.25|1168.85|1169.72|1167.32|0
1731398700000|2024-11-12 08:05:00|1170.7|1168.3|1170.81|1168.41|1171.91|1169.51|1170.26|1167.86|0
1731399000000|2024-11-12 08:10:00|1170.59|1168.19|1168.62|1166.22|1171.03|1168.63|1168.4|1166|0
1731399300000|2024-11-12 08:15:00|1168.84|1166.44|1169.28|1166.88|1170.37|1167.97|1168.73|1166.33|0
1731399600000|2024-11-12 08:20:00|1169.16|1166.76|1170.81|1168.41|1170.81|1168.41|1168.84|1166.44|0
1731399900000|2024-11-12 08:25:00|1170.7|1168.3|1169.93|1167.53|1171.03|1168.63|1169.71|1167.31|0
1731400200000|2024-11-12 08:30:00|1170.59|1168.19|1170.15|1167.75|1171.13|1168.73|1169.93|1167.53|0
1731400500000|2024-11-12 08:35:00|1169.93|1167.53|1171.03|1168.63|1171.03|1168.63|1169.6|1167.2|0
1731400800000|2024-11-12 08:40:00|1170.91|1168.51|1171.24|1168.84|1172.34|1169.94|1170.91|1168.51|0
1731401100000|2024-11-12 08:45:00|1171.03|1168.63|1172.78|1170.38|1172.78|1170.38|1170.37|1167.97|0
1731401400000|2024-11-12 08:50:00|1172.56|1170.16|1174.64|1172.24|1175.85|1173.45|1172.56|1170.16|0
1731401700000|2024-11-12 08:55:00|1174.53|1172.13|1173.87|1171.47|1174.53|1172.13|1173.65|1171.25|0
1731402000000|2024-11-12 09:00:00|1173.65|1171.25|1172.66|1170.26|1174.09|1171.69|1171.68|1169.28|0
1731402300000|2024-11-12 09:05:00|1172.99|1170.59|1169.27|1166.87|1172.99|1170.59|1169.27|1166.87|0
1731402600000|2024-11-12 09:10:00|1169.05|1166.65|1169.93|1167.53|1170.14|1167.74|1169.05|1166.65|0
1731402900000|2024-11-12 09:15:00|1170.14|1167.74|1170.58|1168.18|1170.8|1168.4|1169.49|1167.09|0
1731403200000|2024-11-12 09:20:00|1170.36|1167.96|1170.14|1167.74|1171.46|1169.06|1169.92|1167.52|0
1731403500000|2024-11-12 09:25:00|1169.92|1167.52|1169.27|1166.87|1170.36|1167.96|1169.27|1166.87|0
1731403800000|2024-11-12 09:30:00|1169.05|1166.65|1171.67|1169.27|1171.89|1169.49|1168.83|1166.43|0
1731404100000|2024-11-12 09:35:00|1171.45|1169.05|1169.48|1167.08|1171.67|1169.27|1169.48|1167.08|0
1731404400000|2024-11-12 09:40:00|1169.26|1166.86|1168.61|1166.21|1170.36|1167.96|1168.39|1165.99|0
1731404700000|2024-11-12 09:45:00|1168.82|1166.42|1166.85|1164.45|1168.82|1166.42|1166.74|1164.34|0
1731405000000|2024-11-12 09:50:00|1167.29|1164.89|1167.61|1165.21|1168.39|1165.99|1165.98|1163.58|0
1731405300000|2024-11-12 09:55:00|1167.51|1165.11|1166.2|1163.8|1167.73|1165.33|1165.76|1163.36|0
1731405600000|2024-11-12 10:00:00|1165.98|1163.58|1164.44|1162.04|1166.2|1163.8|1164.23|1161.83|0
1731405900000|2024-11-12 10:05:00|1164.66|1162.26|1165.54|1163.14|1165.54|1163.14|1164.11|1161.71|0
1731406200000|2024-11-12 10:10:00|1165.32|1162.92|1163.79|1161.39|1165.32|1162.92|1163.79|1161.39|0
1731406500000|2024-11-12 10:15:00|1163.89|1161.49|1163.57|1161.17|1164.77|1162.37|1163.57|1161.17|0
1731406800000|2024-11-12 10:20:00|1163.67|1161.27|1161.6|1159.2|1164.66|1162.26|1160.72|1158.32|0
1731407100000|2024-11-12 10:25:00|1161.82|1159.42|1160.72|1158.32|1161.82|1159.42|1158.76|1156.36|0
1731407400000|2024-11-12 10:30:00|1160.94|1158.54|1159.85|1157.45|1161.82|1159.42|1159.85|1157.45|0
1731407700000|2024-11-12 10:35:00|1160.28|1157.88|1162.57|1160.17|1163.34|1160.94|1160.07|1157.67|0
1731408000000|2024-11-12 10:40:00|1162.47|1160.07|1164.44|1162.04|1164.44|1162.04|1161.81|1159.41|0
1731408300000|2024-11-12 10:45:00|1164|1161.6|1163.56|1161.16|1164.22|1161.82|1163.12|1160.72|0
1731408600000|2024-11-12 10:50:00|1163.78|1161.38|1165.2|1162.8|1166.19|1163.79|1162.69|1160.29|0
1731408900000|2024-11-12 10:55:00|1164.87|1162.47|1163.88|1161.48|1164.98|1162.58|1163.34|1160.94|0
1731409200000|2024-11-12 11:00:00|1164.65|1162.25|1167.28|1164.88|1167.28|1164.88|1164.22|1161.82|0
1731409500000|2024-11-12 11:05:00|1167.16|1164.76|1166.62|1164.22|1167.28|1164.88|1166.18|1163.78|0
1731409800000|2024-11-12 11:10:00|1166.84|1164.44|1168.69|1166.29|1168.81|1166.41|1166.62|1164.22|0
1731410100000|2024-11-12 11:15:00|1168.81|1166.41|1167.49|1165.09|1168.81|1166.41|1165.96|1163.56|0
1731410400000|2024-11-12 11:20:00|1167.38|1164.98|1168.15|1165.75|1168.59|1166.19|1167.28|1164.88|0
1731410700000|2024-11-12 11:25:00|1167.93|1165.53|1167.49|1165.09|1167.93|1165.53|1166.62|1164.22|0
1731411000000|2024-11-12 11:30:00|1167.71|1165.31|1168.69|1166.29|1168.91|1166.51|1167.49|1165.09|0
1731411300000|2024-11-12 11:35:00|1168.8|1166.4|1168.8|1166.4|1168.8|1166.4|1168.03|1165.63|0
1731411600000|2024-11-12 11:40:00|1168.69|1166.29|1166.4|1164|1169.02|1166.62|1166.4|1164|0
1731411900000|2024-11-12 11:45:00|1166.18|1163.78|1166.39|1163.99|1167.27|1164.87|1164.64|1162.24|0
1731412200000|2024-11-12 11:50:00|1166.61|1164.21|1165.74|1163.34|1167.71|1165.31|1165.3|1162.9|0
1731412500000|2024-11-12 11:55:00|1165.62|1163.22|1166.83|1164.43|1167.49|1165.09|1165.3|1162.9|0
1731412800000|2024-11-12 12:00:00|1167.05|1164.65|1167.92|1165.52|1169.24|1166.84|1167.05|1164.65|0
1731413100000|2024-11-12 12:05:00|1168.14|1165.74|1169.67|1167.27|1169.67|1167.27|1167.92|1165.52|0
1731413400000|2024-11-12 12:10:00|1169.46|1167.06|1169.89|1167.49|1170.55|1168.15|1168.8|1166.4|0
1731413700000|2024-11-12 12:15:00|1169.78|1167.38|1168.14|1165.74|1170.11|1167.71|1168.03|1165.63|0
1731414000000|2024-11-12 12:20:00|1167.92|1165.52|1169.45|1167.05|1169.67|1167.27|1167.26|1164.86|0
1731414300000|2024-11-12 12:25:00|1169.23|1166.83|1168.36|1165.96|1169.45|1167.05|1168.36|1165.96|0
1731414600000|2024-11-12 12:30:00|1168.46|1166.06|1167.04|1164.64|1168.58|1166.18|1166.71|1164.31|0
1731414900000|2024-11-12 12:35:00|1167.37|1164.97|1168.79|1166.39|1169.23|1166.83|1167.37|1164.97|0
1731415200000|2024-11-12 12:40:00|1168.9|1166.5|1170.11|1167.71|1170.98|1168.58|1168.9|1166.5|0
1731415500000|2024-11-12 12:45:00|1170.21|1167.81|1171.42|1169.02|1171.86|1169.46|1170.11|1167.71|0
1731415800000|2024-11-12 12:50:00|1171.2|1168.8|1169.33|1166.93|1171.42|1169.02|1169.23|1166.83|0
1731416100000|2024-11-12 12:55:00|1169.23|1166.83|1169.01|1166.61|1170.1|1167.7|1168.35|1165.95|0
1731416400000|2024-11-12 13:00:00|1169.23|1166.83|1167.69|1165.29|1169.23|1166.83|1166.6|1164.2|0
1731416700000|2024-11-12 13:05:00|1167.91|1165.51|1169.01|1166.61|1169.66|1167.26|1167.91|1165.51|0
1731417000000|2024-11-12 13:10:00|1168.79|1166.39|1169.44|1167.04|1169.66|1167.26|1167.91|1165.51|0
1731417300000|2024-11-12 13:15:00|1169.55|1167.15|1170.54|1168.14|1170.76|1168.36|1168.67|1166.27|0
1731417600000|2024-11-12 13:20:00|1170.42|1168.02|1171.66|1169.26|1173.19|1170.79|1170.32|1167.92|0
1731417900000|2024-11-12 13:25:00|1171.44|1169.04|1171.22|1168.82|1172.09|1169.69|1171|1168.6|0
1731418200000|2024-11-12 13:30:00|1171.44|1169.04|1173.19|1170.79|1173.63|1171.23|1170.34|1167.94|0
1731418500000|2024-11-12 13:35:00|1173.41|1171.01|1172.31|1169.91|1173.63|1171.23|1172.09|1169.69|0
1731418800000|2024-11-12 13:40:00|1172.53|1170.13|1171.87|1169.47|1172.53|1170.13|1171|1168.6|0
1731419100000|2024-11-12 13:45:00|1172.09|1169.69|1174.94|1172.54|1175.38|1172.98|1172.09|1169.69|0
1731419400000|2024-11-12 13:50:00|1174.72|1172.32|1173.84|1171.44|1175.6|1173.2|1173.84|1171.44|0
1731419700000|2024-11-12 13:55:00|1174.06|1171.66|1175.16|1172.76|1175.16|1172.76|1174.06|1171.66|0
1731420000000|2024-11-12 14:00:00|1175.04|1172.64|1173.84|1171.44|1175.81|1173.41|1173.51|1171.11|0
1731420300000|2024-11-12 14:05:00|1174.06|1171.66|1173.18|1170.78|1174.06|1171.66|1172.85|1170.45|0
1731420600000|2024-11-12 14:10:00|1172.96|1170.56|1172.09|1169.69|1173.18|1170.78|1171.65|1169.25|0
1731420900000|2024-11-12 14:15:00|1172.3|1169.9|1171.43|1169.03|1172.52|1170.12|1171.09|1168.69|0
1731421200000|2024-11-12 14:20:00|1171.53|1169.13|1171.86|1169.46|1173.4|1171|1171.43|1169.03|0
1731421500000|2024-11-12 14:25:00|1171.43|1169.03|1174.93|1172.53|1175.37|1172.97|1171.21|1168.81|0
1731421800000|2024-11-12 14:30:00|1174.05|1171.65|1175.37|1172.97|1177.12|1174.72|1172.3|1169.9|0
1731422100000|2024-11-12 14:35:00|1175.04|1172.64|1178.2|1175.8|1180.18|1177.78|1175.04|1172.64|0
1731422400000|2024-11-12 14:40:00|1178.42|1176.02|1177.98|1175.58|1179.52|1177.12|1177.1|1174.7|0
1731422700000|2024-11-12 14:45:00|1177.87|1175.47|1176.88|1174.48|1178.42|1176.02|1175.13|1172.73|0
1731423000000|2024-11-12 14:50:00|1177.1|1174.7|1176.44|1174.04|1177.76|1175.36|1175.57|1173.17|0
1731423300000|2024-11-12 14:55:00|1176.66|1174.26|1176.44|1174.04|1178.2|1175.8|1175.35|1172.95|0
1731423600000|2024-11-12 15:00:00|1177.32|1174.92|1170.09|1167.69|1177.54|1175.14|1169.87|1167.47|0
1731423900000|2024-11-12 15:05:00|1169.87|1167.47|1169.97|1167.57|1170.96|1168.56|1167.24|1164.84|0
1731424200000|2024-11-12 15:10:00|1169.65|1167.25|1171.18|1168.78|1173.81|1171.41|1169.65|1167.25|0
1731424500000|2024-11-12 15:15:00|1171.62|1169.22|1168.77|1166.37|1172.06|1169.66|1168.55|1166.15|0
1731424800000|2024-11-12 15:20:00|1168.55|1166.15|1169.74|1167.34|1170.3|1167.9|1168|1165.6|0
1731425100000|2024-11-12 15:25:00|1169.52|1167.12|1168.42|1166.02|1171.27|1168.87|1168.42|1166.02|0
1731425400000|2024-11-12 15:30:00|1168.53|1166.13|1170.39|1167.99|1170.39|1167.99|1166.89|1164.49|0
1731425700000|2024-11-12 15:35:00|1170.17|1167.77|1169.08|1166.68|1172.14|1169.74|1168.64|1166.24|0
1731426000000|2024-11-12 15:40:00|1168.86|1166.46|1165.58|1163.18|1169.95|1167.55|1165.36|1162.96|0
1731426300000|2024-11-12 15:45:00|1165.14|1162.74|1166.67|1164.27|1167.54|1165.14|1164.7|1162.3|0
1731426600000|2024-11-12 15:50:00|1166.77|1164.37|1164.48|1162.08|1167.54|1165.14|1164.48|1162.08|0
1731426900000|2024-11-12 15:55:00|1164.26|1161.86|1162.29|1159.89|1165.57|1163.17|1162.07|1159.67|0
1731427200000|2024-11-12 16:00:00|1162.73|1160.33|1164.26|1161.86|1164.7|1162.3|1162.07|1159.67|0
1731427500000|2024-11-12 16:05:00|1164.04|1161.64|1161.63|1159.23|1164.26|1161.86|1161.63|1159.23|0
1731427800000|2024-11-12 16:10:00|1161.85|1159.45|1161.63|1159.23|1163.16|1160.76|1160.65|1158.25|0
1731428100000|2024-11-12 16:15:00|1161.85|1159.45|1164.69|1162.29|1164.69|1162.29|1161.41|1159.01|0
1731428400000|2024-11-12 16:20:00|1164.91|1162.51|1160.76|1158.36|1165.13|1162.73|1160.54|1158.14|0
1731428700000|2024-11-12 16:25:00|1160.98|1158.58|1161.63|1159.23|1162.94|1160.54|1160.54|1158.14|0
1731429000000|2024-11-12 16:30:00|1161.85|1159.45|1160.77|1158.37|1161.87|1159.47|1159.9|1157.5|0
1731429300000|2024-11-12 16:35:00|1160.55|1158.15|1155.31|1152.91|1162.74|1160.34|1154.65|1152.25|0
1731429600000|2024-11-12 16:40:00|1155.53|1153.13|1156.18|1153.78|1157.49|1155.09|1155.31|1152.91|0
1731429900000|2024-11-12 16:45:00|1155.96|1153.56|1153.78|1151.38|1157.05|1154.65|1153.78|1151.38|0
1731430200000|2024-11-12 16:50:00|1153.99|1151.59|1160.11|1157.71|1162.08|1159.68|1153.78|1151.38|0
1731430500000|2024-11-12 16:55:00|1159.89|1157.49|1154.87|1152.47|1160.11|1157.71|1154.43|1152.03|0
1731430800000|2024-11-12 17:00:00|1154.65|1152.25|1156.83|1154.43|1156.83|1154.43|1153.34|1150.94|0
1731431100000|2024-11-12 17:05:00|1156.61|1154.21|1155.52|1153.12|1157.05|1154.65|1154.86|1152.46|0
1731431400000|2024-11-12 17:10:00|1155.3|1152.9|1154.21|1151.81|1156.18|1153.78|1152.9|1150.5|0
1731431700000|2024-11-12 17:15:00|1153.99|1151.59|1153.55|1151.15|1154.86|1152.46|1152.68|1150.28|0
1731432000000|2024-11-12 17:20:00|1153.33|1150.93|1152.24|1149.84|1153.33|1150.93|1151.15|1148.75|0
1731432300000|2024-11-12 17:25:00|1152.02|1149.62|1155.08|1152.68|1156.39|1153.99|1152.02|1149.62|0
1731432600000|2024-11-12 17:30:00|1154.86|1152.46|1155.08|1152.68|1155.95|1153.55|1153.55|1151.15|0
1731432900000|2024-11-12 17:35:00|1154.86|1152.46|1154.64|1152.24|1156.61|1154.21|1153.77|1151.37|0
1731433200000|2024-11-12 17:40:00|1154.42|1152.02|1152.02|1149.62|1154.64|1152.24|1151.36|1148.96|0
1731433500000|2024-11-12 17:45:00|1151.8|1149.4|1149.4|1147|1152.46|1150.06|1149.4|1147|0
1731433800000|2024-11-12 17:50:00|1149.18|1146.78|1149.4|1147|1150.49|1148.09|1148.74|1146.34|0
1731434100000|2024-11-12 17:55:00|1149.5|1147.1|1139.15|1136.75|1149.5|1147.1|1138.39|1135.99|0
1731434400000|2024-11-12 18:00:00|1138.72|1136.32|1139.37|1136.97|1142.64|1140.24|1136.54|1134.14|0
1731434700000|2024-11-12 18:05:00|1139.59|1137.19|1141.33|1138.93|1141.55|1139.15|1138.28|1135.88|0
1731435000000|2024-11-12 18:10:00|1141.11|1138.71|1143.59|1141.19|1144.03|1141.63|1139.93|1137.53|0
1731435300000|2024-11-12 18:15:00|1143.81|1141.41|1149.65|1147.25|1150.09|1147.69|1143.81|1141.41|0
1731435600000|2024-11-12 18:20:00|1150.09|1147.69|1147.91|1145.51|1150.31|1147.91|1145.07|1142.67|0
1731435900000|2024-11-12 18:25:00|1147.47|1145.07|1150.41|1148.01|1150.63|1148.23|1147.25|1144.85|0
1731436200000|2024-11-12 18:30:00|1150.19|1147.79|1154.77|1152.37|1154.77|1152.37|1149.97|1147.57|0
1731436500000|2024-11-12 18:35:00|1154.99|1152.59|1155.43|1153.03|1158.49|1156.09|1154.99|1152.59|0
1731436800000|2024-11-12 18:40:00|1155.65|1153.25|1158.27|1155.87|1158.7|1156.3|1155.21|1152.81|0
1731437100000|2024-11-12 18:45:00|1158.05|1155.65|1157.8|1155.4|1160.1|1157.7|1157.39|1154.99|0
1731437400000|2024-11-12 18:50:00|1158.02|1155.62|1160.43|1158.03|1160.43|1158.03|1158.02|1155.62|0
1731437700000|2024-11-12 18:55:00|1160.21|1157.81|1163.71|1161.31|1166.56|1164.16|1160.21|1157.81|0
1731438000000|2024-11-12 19:00:00|1163.27|1160.87|1165.24|1162.84|1165.68|1163.28|1163.05|1160.65|0
1731438300000|2024-11-12 19:05:00|1165.46|1163.06|1165.46|1163.06|1167.65|1165.25|1164.37|1161.97|0
1731438600000|2024-11-12 19:10:00|1165.24|1162.84|1166.53|1164.13|1166.53|1164.13|1163.71|1161.31|0
1731438900000|2024-11-12 19:15:00|1166.31|1163.91|1168.5|1166.1|1169.16|1166.76|1166.31|1163.91|0
1731439200000|2024-11-12 19:20:00|1168.72|1166.32|1170.91|1168.51|1171.79|1169.39|1167.41|1165.01|0
1731439500000|2024-11-12 19:25:00|1171.35|1168.95|1169.38|1166.98|1172.01|1169.61|1168.72|1166.32|0
1731439800000|2024-11-12 19:30:00|1169.48|1167.08|1170.69|1168.29|1170.69|1168.29|1168.72|1166.32|0
1731440100000|2024-11-12 19:35:00|1170.47|1168.07|1170.91|1168.51|1172.66|1170.26|1170.03|1167.63|0
1731440400000|2024-11-12 19:40:00|1170.47|1168.07|1171.12|1168.72|1173.1|1170.7|1170.03|1167.63|0
1731440700000|2024-11-12 19:45:00|1171.34|1168.94|1170.9|1168.5|1171.56|1169.16|1169.59|1167.19|0
1731441000000|2024-11-12 19:50:00|1171.12|1168.72|1169.81|1167.41|1171.34|1168.94|1168.93|1166.53|0
1731441300000|2024-11-12 19:55:00|1170.03|1167.63|1169.59|1167.19|1170.25|1167.85|1168.49|1166.09|0
1731441600000|2024-11-12 20:00:00|1169.81|1167.41|1170.03|1167.63|1170.68|1168.28|1168.27|1165.87|0
1731441900000|2024-11-12 20:05:00|1169.81|1167.41|1170.24|1167.84|1171.34|1168.94|1168.93|1166.53|0
1731442200000|2024-11-12 20:10:00|1170.46|1168.06|1167.18|1164.78|1170.46|1168.06|1167.18|1164.78|0
1731442500000|2024-11-12 20:15:00|1167.4|1165|1165.86|1163.46|1168.05|1165.65|1163.46|1161.06|0
1731442800000|2024-11-12 20:20:00|1166.3|1163.9|1165.42|1163.02|1166.3|1163.9|1164.33|1161.93|0
1731443100000|2024-11-12 20:25:00|1165.64|1163.24|1164.33|1161.93|1165.86|1163.46|1162.58|1160.18|0
1731443400000|2024-11-12 20:30:00|1163.67|1161.27|1161.92|1159.52|1164.55|1162.15|1161.7|1159.3|0
1731443700000|2024-11-12 20:35:00|1162.36|1159.96|1163.89|1161.49|1164.55|1162.15|1160.17|1157.77|0
1731444000000|2024-11-12 20:40:00|1163.23|1160.83|1164.33|1161.93|1165.42|1163.02|1162.36|1159.96|0
1731444300000|2024-11-12 20:45:00|1164.11|1161.71|1163.67|1161.27|1164.54|1162.14|1162.02|1159.62|0
1731444600000|2024-11-12 20:50:00|1163.01|1160.61|1160.39|1157.99|1163.01|1160.61|1157.33|1154.93|0
1731444900000|2024-11-12 20:55:00|1159.29|1156.89|1159.76|1157.36|1162.17|1159.77|1156.26|1153.86|0
1731445200000|2024-11-12 21:00:00|1160.42|1158.02|1161.95|1159.55|1162.38|1159.98|1159.54|1157.14|0
1731445500000|2024-11-12 21:05:00|1161.73|1159.33|1162.38|1159.98|1162.6|1160.2|1161.29|1158.89|0
1731445800000|2024-11-12 21:10:00|1162.6|1160.2|1162.82|1160.42|1163.26|1160.86|1162.16|1159.76|0
1731446100000|2024-11-12 21:15:00|1162.92|1160.32|1162.48|1159.88|1162.92|1160.32|1162.26|1159.66|0
1731446400000|2024-11-12 21:20:00|1162.7|1160.1|1162.92|1160.32|1163.14|1160.54|1162.26|1159.66|0
1731446700000|2024-11-12 21:25:00|1162.7|1160.1|1162.7|1160.1|1162.92|1160.32|1162.7|1160.1|0
1731447000000|2024-11-12 21:30:00|1163.14|1160.54|1162.48|1159.88|1163.14|1160.54|1162.48|1159.88|0
1731447300000|2024-11-12 21:35:00|1162.7|1160.1|1161.38|1158.78|1162.7|1160.1|1161.16|1158.56|0
1731447600000|2024-11-12 21:40:00|1161.6|1159|1161.16|1158.56|1161.6|1159|1160.73|1158.13|0
1731447900000|2024-11-12 21:45:00|1161.38|1158.78|1161.6|1159|1161.6|1159|1160.83|1158.23|0
1731448200000|2024-11-12 21:50:00|1161.38|1158.78|1160.29|1157.69|1161.82|1159.22|1160.29|1157.69|0
1731448500000|2024-11-12 21:55:00|1160.07|1157.47|1159.3|1156.7|1160.29|1157.69|1159.3|1156.7|0
1731448800000|2024-11-12 22:00:00|1159.39|1156.79|1159.3|1156.7|1159.97|1157.37|1159.01|1156.41|0
1731449100000|2024-11-12 22:05:00|1159.65|1157.05|1159.62|1157.02|1160.28|1157.68|1159.58|1156.98|0
1731449400000|2024-11-12 22:10:00|1159.75|1157.15|1160.1|1157.5|1160.1|1157.5|1159.65|1157.05|0
1731449700000|2024-11-12 22:15:00|1159.87|1157.27|1160.38|1157.78|1160.57|1157.97|1159.87|1157.27|0
1731450000000|2024-11-12 22:20:00|1160.26|1157.66|1159.9|1157.3|1160.54|1157.94|1159.9|1157.3|0
1731450300000|2024-11-12 22:25:00|1159.77|1157.17|1159.87|1157.27|1160.04|1157.44|1159.58|1156.98|0
1731450600000|2024-11-12 22:30:00|1159.84|1157.24|1159.46|1156.86|1159.84|1157.24|1159.46|1156.86|0
1731450900000|2024-11-12 22:35:00|1159.55|1156.95|1159.36|1156.76|1159.61|1157.01|1159.06|1156.46|0
1731451200000|2024-11-12 22:40:00|1159|1156.4|1158.81|1156.21|1159.58|1156.98|1158.81|1156.21|0
1731451500000|2024-11-12 22:45:00|1159.13|1156.53|1158.9|1156.3|1159.13|1156.53|1158.81|1156.21|0
1731451800000|2024-11-12 22:50:00|1158.87|1156.27|1159|1156.4|1159.19|1156.59|1158.84|1156.24|0
1731452100000|2024-11-12 22:55:00|1159.03|1156.43|1158.94|1156.34|1159.22|1156.62|1158.61|1156.01|0
1731452400000|2024-11-12 23:00:00|1159.29|1156.69|1155.57|1152.97|1160.16|1157.56|1155.25|1152.65|0
1731452700000|2024-11-12 23:05:00|1155.79|1153.19|1156.12|1153.52|1156.12|1153.52|1154.69|1152.09|0
1731453000000|2024-11-12 23:10:00|1155.9|1153.3|1155.02|1152.42|1155.9|1153.3|1153.5|1150.9|0
1731453300000|2024-11-12 23:15:00|1154.91|1152.31|1155.13|1152.53|1155.68|1153.08|1154.15|1151.55|0
1731453600000|2024-11-12 23:20:00|1155.35|1152.75|1154.15|1151.55|1156.44|1153.84|1153.71|1151.11|0
1731453900000|2024-11-12 23:25:00|1154.37|1151.77|1152.84|1150.24|1154.47|1151.87|1152.18|1149.58|0
1731454200000|2024-11-12 23:30:00|1153.16|1150.56|1153.27|1150.67|1153.71|1151.11|1152.4|1149.8|0
1731454500000|2024-11-12 23:35:00|1153.49|1150.89|1153.71|1151.11|1153.93|1151.33|1152.62|1150.02|0
1731454800000|2024-11-12 23:40:00|1153.81|1151.21|1154.58|1151.98|1154.8|1152.2|1153.81|1151.21|0
1731455100000|2024-11-12 23:45:00|1154.47|1151.87|1154.58|1151.98|1155.02|1152.42|1154.03|1151.43|0
1731455400000|2024-11-12 23:50:00|1154.36|1151.76|1154.8|1152.2|1154.9|1152.3|1153.59|1150.99|0
1731455700000|2024-11-12 23:55:00|1154.68|1152.08|1155.45|1152.85|1155.89|1153.29|1154.58|1151.98|0
1731456000000|2024-11-13 00:00:00|1155.78|1153.18|1154.36|1151.76|1156.11|1153.51|1153.92|1151.32|0
1731456300000|2024-11-13 00:05:00|1154.58|1151.98|1153.05|1150.45|1154.58|1151.98|1153.05|1150.45|0
1731456600000|2024-11-13 00:10:00|1153.27|1150.67|1152.83|1150.23|1153.7|1151.1|1152.61|1150.01|0
1731456900000|2024-11-13 00:15:00|1152.61|1150.01|1152.17|1149.57|1152.72|1150.12|1151.4|1148.8|0
1731457200000|2024-11-13 00:20:00|1152.28|1149.68|1152.39|1149.79|1152.83|1150.23|1152.17|1149.57|0
1731457500000|2024-11-13 00:25:00|1152.17|1149.57|1151.95|1149.35|1152.39|1149.79|1151.73|1149.13|0
1731457800000|2024-11-13 00:30:00|1152.17|1149.57|1153.26|1150.66|1153.26|1150.66|1152.17|1149.57|0
1731458100000|2024-11-13 00:35:00|1153.48|1150.88|1152.17|1149.57|1153.48|1150.88|1151.73|1149.13|0
1731458400000|2024-11-13 00:40:00|1152.39|1149.79|1153.26|1150.66|1153.48|1150.88|1152.17|1149.57|0
1731458700000|2024-11-13 00:45:00|1153.36|1150.76|1154.35|1151.75|1154.35|1151.75|1153.04|1150.44|0
1731459000000|2024-11-13 00:50:00|1154.57|1151.97|1153.48|1150.88|1154.67|1152.07|1152.6|1150|0
1731459300000|2024-11-13 00:55:00|1153.36|1150.76|1152.6|1150|1153.91|1151.31|1152.6|1150|0
1731459600000|2024-11-13 01:00:00|1152.82|1150.22|1152.92|1150.32|1153.26|1150.66|1152.49|1149.89|0
1731459900000|2024-11-13 01:05:00|1152.82|1150.22|1152.6|1150|1153.04|1150.44|1151.94|1149.34|0
1731460200000|2024-11-13 01:10:00|1152.38|1149.78|1153.04|1150.44|1153.04|1150.44|1151.94|1149.34|0
1731460500000|2024-11-13 01:15:00|1153.25|1150.65|1154.78|1152.18|1155|1152.4|1153.25|1150.65|0
1731460800000|2024-11-13 01:20:00|1154.56|1151.96|1154.34|1151.74|1154.78|1152.18|1154.34|1151.74|0
1731461100000|2024-11-13 01:25:00|1154.13|1151.53|1154.78|1152.18|1154.78|1152.18|1153.47|1150.87|0
1731461400000|2024-11-13 01:30:00|1154.68|1152.28|1154.9|1152.5|1155.12|1152.72|1154.46|1152.06|0
1731461700000|2024-11-13 01:35:00|1154.68|1152.28|1154.02|1151.62|1155.12|1152.72|1152.93|1150.53|0
1731462000000|2024-11-13 01:40:00|1154.13|1151.73|1152.71|1150.31|1154.24|1151.84|1150.75|1148.35|0
1731462300000|2024-11-13 01:45:00|1152.38|1149.98|1153.15|1150.75|1153.59|1151.19|1152.27|1149.87|0
1731462600000|2024-11-13 01:50:00|1153.37|1150.97|1152.49|1150.09|1153.8|1151.4|1152.38|1149.98|0
1731462900000|2024-11-13 01:55:00|1152.71|1150.31|1152.27|1149.87|1152.71|1150.31|1151.4|1149|0
1731463200000|2024-11-13 02:00:00|1152.05|1149.65|1153.58|1151.18|1153.58|1151.18|1151.84|1149.44|0
1731463500000|2024-11-13 02:05:00|1153.36|1150.96|1152.93|1150.53|1153.58|1151.18|1152.71|1150.31|0
1731463800000|2024-11-13 02:10:00|1153.03|1150.63|1153.58|1151.18|1154.02|1151.62|1152.93|1150.53|0
1731464100000|2024-11-13 02:15:00|1153.36|1150.96|1152.92|1150.52|1153.68|1151.28|1152.92|1150.52|0
1731464400000|2024-11-13 02:20:00|1152.81|1150.41|1152.81|1150.41|1153.03|1150.63|1152.27|1149.87|0
1731464700000|2024-11-13 02:25:00|1152.92|1150.52|1151.83|1149.43|1153.14|1150.74|1151.83|1149.43|0
1731465000000|2024-11-13 02:30:00|1152.05|1149.65|1151.39|1148.99|1152.27|1149.87|1150.3|1147.9|0
1731465300000|2024-11-13 02:35:00|1151.17|1148.77|1151.93|1149.53|1152.05|1149.65|1150.96|1148.56|0
1731465600000|2024-11-13 02:40:00|1151.83|1149.43|1151.61|1149.21|1152.26|1149.86|1151.61|1149.21|0
1731465900000|2024-11-13 02:45:00|1151.39|1148.99|1152.7|1150.3|1152.7|1150.3|1151.39|1148.99|0
1731466200000|2024-11-13 02:50:00|1152.8|1150.4|1154.23|1151.83|1154.23|1151.83|1152.7|1150.3|0
1731466500000|2024-11-13 02:55:00|1154.11|1151.71|1154.01|1151.61|1154.23|1151.83|1153.79|1151.39|0
1731466800000|2024-11-13 03:00:00|1153.79|1151.39|1155.32|1152.92|1155.97|1153.57|1153.79|1151.39|0
1731467100000|2024-11-13 03:05:00|1155.1|1152.7|1155.32|1152.92|1155.32|1152.92|1154.44|1152.04|0
1731467400000|2024-11-13 03:10:00|1155.2|1152.8|1154.88|1152.48|1155.54|1153.14|1154.88|1152.48|0
1731467700000|2024-11-13 03:15:00|1155.1|1152.7|1154.98|1152.58|1155.1|1152.7|1154.44|1152.04|0
1731468000000|2024-11-13 03:20:00|1154.88|1152.48|1155.53|1153.13|1155.75|1153.35|1154.66|1152.26|0
1731468300000|2024-11-13 03:25:00|1155.64|1153.24|1155.75|1153.35|1155.75|1153.35|1155.2|1152.8|0
1731468600000|2024-11-13 03:30:00|1155.97|1153.57|1154.66|1152.26|1155.97|1153.57|1154.66|1152.26|0
1731468900000|2024-11-13 03:35:00|1154.76|1152.36|1154.44|1152.04|1155.09|1152.69|1153.56|1151.16|0
1731469200000|2024-11-13 03:40:00|1154.22|1151.82|1153.78|1151.38|1154.44|1152.04|1153.78|1151.38|0
1731469500000|2024-11-13 03:45:00|1154|1151.6|1154.22|1151.82|1154.98|1152.58|1153.78|1151.38|0
1731469800000|2024-11-13 03:50:00|1154|1151.6|1153.12|1150.72|1154.22|1151.82|1152.91|1150.51|0
1731470100000|2024-11-13 03:55:00|1153.01|1150.61|1152.47|1150.07|1153.01|1150.61|1152.25|1149.85|0
1731470400000|2024-11-13 04:00:00|1152.69|1150.29|1152.25|1149.85|1153.12|1150.72|1152.03|1149.63|0
1731470700000|2024-11-13 04:05:00|1152.35|1149.95|1151.59|1149.19|1152.69|1150.29|1151.37|1148.97|0
1731471000000|2024-11-13 04:10:00|1151.81|1149.41|1150.94|1148.54|1151.81|1149.41|1150.5|1148.1|0
1731471300000|2024-11-13 04:15:00|1151.15|1148.75|1151.15|1148.75|1151.59|1149.19|1150.72|1148.32|0
1731471600000|2024-11-13 04:20:00|1151.26|1148.86|1151.81|1149.41|1152.03|1149.63|1151.15|1148.75|0
1731471900000|2024-11-13 04:25:00|1152.03|1149.63|1152.03|1149.63|1152.03|1149.63|1151.59|1149.19|0
1731472200000|2024-11-13 04:30:00|1151.81|1149.41|1151.59|1149.19|1152.35|1149.95|1151.37|1148.97|0
1731472500000|2024-11-13 04:35:00|1151.81|1149.41|1151.15|1148.75|1151.81|1149.41|1151.15|1148.75|0
1731472800000|2024-11-13 04:40:00|1150.93|1148.53|1151.37|1148.97|1151.8|1149.4|1150.93|1148.53|0
1731473100000|2024-11-13 04:45:00|1151.15|1148.75|1151.37|1148.97|1151.59|1149.19|1151.15|1148.75|0
1731473400000|2024-11-13 04:50:00|1151.15|1148.75|1150.93|1148.53|1151.37|1148.97|1150.49|1148.09|0
1731473700000|2024-11-13 04:55:00|1151.03|1148.63|1151.58|1149.18|1151.8|1149.4|1150.93|1148.53|0
1731474000000|2024-11-13 05:00:00|1151.36|1148.96|1151.15|1148.75|1151.58|1149.18|1150.71|1148.31|0
1731474300000|2024-11-13 05:05:00|1151.36|1148.96|1151.58|1149.18|1151.8|1149.4|1151.15|1148.75|0
1731474600000|2024-11-13 05:10:00|1151.36|1148.96|1150.59|1148.19|1151.36|1148.96|1150.27|1147.87|0
1731474900000|2024-11-13 05:15:00|1150.49|1148.09|1149.83|1147.43|1151.36|1148.96|1149.83|1147.43|0
1731475200000|2024-11-13 05:20:00|1150.05|1147.65|1150.27|1147.87|1150.71|1148.31|1149.94|1147.54|0
1731475500000|2024-11-13 05:25:00|1150.37|1147.97|1149.83|1147.43|1150.7|1148.3|1149.83|1147.43|0
1731475800000|2024-11-13 05:30:00|1149.61|1147.21|1149.83|1147.43|1150.27|1147.87|1149.18|1146.78|0
1731476100000|2024-11-13 05:35:00|1149.72|1147.32|1148.52|1146.12|1149.83|1147.43|1147.86|1145.46|0
1731476400000|2024-11-13 05:40:00|1148.3|1145.9|1147.86|1145.46|1148.74|1146.34|1147.75|1145.35|0
1731476700000|2024-11-13 05:45:00|1147.97|1145.57|1148.19|1145.79|1148.3|1145.9|1147.75|1145.35|0
1731477000000|2024-11-13 05:50:00|1148.3|1145.9|1147.86|1145.46|1148.95|1146.55|1147.64|1145.24|0
1731477300000|2024-11-13 05:55:00|1147.75|1145.35|1148.08|1145.68|1148.3|1145.9|1147.75|1145.35|0
1731477600000|2024-11-13 06:00:00|1147.97|1145.57|1148.73|1146.33|1148.95|1146.55|1147.64|1145.24|0
1731477900000|2024-11-13 06:05:00|1148.62|1146.22|1147.86|1145.46|1148.73|1146.33|1147.64|1145.24|0
1731478200000|2024-11-13 06:10:00|1148.08|1145.68|1144.37|1141.97|1148.08|1145.68|1144.37|1141.97|0
1731478500000|2024-11-13 06:15:00|1144.8|1142.4|1145.02|1142.62|1145.34|1142.94|1143.06|1140.66|0
1731478800000|2024-11-13 06:20:00|1145.24|1142.84|1144.69|1142.29|1145.46|1143.06|1144.15|1141.75|0
1731479100000|2024-11-13 06:25:00|1144.58|1142.18|1144.36|1141.96|1144.91|1142.51|1144.15|1141.75|0
1731479400000|2024-11-13 06:30:00|1144.25|1141.85|1142.84|1140.44|1144.36|1141.96|1142.84|1140.44|0
1731479700000|2024-11-13 06:35:00|1143.06|1140.66|1142.84|1140.44|1143.27|1140.87|1142.4|1140|0
1731480000000|2024-11-13 06:40:00|1143.05|1140.65|1144.14|1141.74|1144.68|1142.28|1142.84|1140.44|0
1731480300000|2024-11-13 06:45:00|1144.36|1141.96|1145.67|1143.27|1145.67|1143.27|1143.71|1141.31|0
1731480600000|2024-11-13 06:50:00|1146.74|1144.34|1147.88|1145.48|1149.59|1147.19|1145.74|1143.34|0
1731480900000|2024-11-13 06:55:00|1147.66|1145.26|1145.7|1143.3|1148.32|1145.92|1145.7|1143.3|0
1731481200000|2024-11-13 07:00:00|1145.48|1143.08|1146.14|1143.74|1146.36|1143.96|1145.37|1142.97|0
1731481500000|2024-11-13 07:05:00|1146.24|1143.84|1145.59|1143.19|1146.57|1144.17|1145.05|1142.65|0
1731481800000|2024-11-13 07:10:00|1145.7|1143.3|1144.61|1142.21|1145.92|1143.52|1144.61|1142.21|0
1731482100000|2024-11-13 07:15:00|1144.83|1142.43|1146.79|1144.39|1146.79|1144.39|1144.83|1142.43|0
1731482400000|2024-11-13 07:20:00|1146.67|1144.27|1146.79|1144.39|1147.44|1145.04|1146.13|1143.73|0
1731482700000|2024-11-13 07:25:00|1147|1144.6|1148.09|1145.69|1148.2|1145.8|1147|1144.6|0
1731483000000|2024-11-13 07:30:00|1147.88|1145.48|1147|1144.6|1148.53|1146.13|1146.57|1144.17|0
1731483300000|2024-11-13 07:35:00|1147.11|1144.71|1148.96|1146.56|1149.4|1147|1147|1144.6|0
1731483600000|2024-11-13 07:40:00|1149.18|1146.78|1150.05|1147.65|1150.05|1147.65|1148.74|1146.34|0
1731483900000|2024-11-13 07:45:00|1149.62|1147.22|1149.4|1147|1149.83|1147.43|1148.09|1145.69|0
1731484200000|2024-11-13 07:50:00|1149.18|1146.78|1147.87|1145.47|1149.94|1147.54|1147.76|1145.36|0
1731484500000|2024-11-13 07:55:00|1147.76|1145.36|1147.65|1145.25|1148.41|1146.01|1147.65|1145.25|0
1731484800000|2024-11-13 08:00:00|1147.43|1145.03|1146.45|1144.05|1148.31|1145.91|1146.34|1143.94|0
1731485100000|2024-11-13 08:05:00|1146.56|1144.16|1148.3|1145.9|1148.52|1146.12|1146.34|1143.94|0
1731485400000|2024-11-13 08:10:00|1148.19|1145.79|1148.52|1146.12|1149.5|1147.1|1147.65|1145.25|0
1731485700000|2024-11-13 08:15:00|1148.74|1146.34|1150.15|1147.75|1150.7|1148.3|1148.52|1146.12|0
1731486000000|2024-11-13 08:20:00|1150.26|1147.86|1150.04|1147.64|1150.7|1148.3|1149.39|1146.99|0
1731486300000|2024-11-13 08:25:00|1150.15|1147.75|1150.04|1147.64|1150.92|1148.52|1149.61|1147.21|0
1731486600000|2024-11-13 08:30:00|1150.26|1147.86|1151.35|1148.95|1152.01|1149.61|1150.26|1147.86|0
1731486900000|2024-11-13 08:35:00|1151.24|1148.84|1152.66|1150.26|1153.42|1151.02|1151.13|1148.73|0
1731487200000|2024-11-13 08:40:00|1152.44|1150.04|1152|1149.6|1152.44|1150.04|1151.35|1148.95|0
1731487500000|2024-11-13 08:45:00|1152.11|1149.71|1153.75|1151.35|1153.97|1151.57|1152|1149.6|0
1731487800000|2024-11-13 08:50:00|1153.97|1151.57|1153.97|1151.57|1153.97|1151.57|1153.09|1150.69|0
1731488100000|2024-11-13 08:55:00|1154.18|1151.78|1155.38|1152.98|1155.71|1153.31|1153.97|1151.57|0
1731488400000|2024-11-13 09:00:00|1155.06|1152.66|1154.4|1152|1155.71|1153.31|1153.75|1151.35|0
1731488700000|2024-11-13 09:05:00|1154.62|1152.22|1155.05|1152.65|1155.71|1153.31|1154.62|1152.22|0
1731489000000|2024-11-13 09:10:00|1155.27|1152.87|1155.27|1152.87|1155.71|1153.31|1154.84|1152.44|0
1731489300000|2024-11-13 09:15:00|1155.05|1152.65|1154.62|1152.22|1155.71|1153.31|1154.62|1152.22|0
1731489600000|2024-11-13 09:20:00|1154.4|1152|1155.49|1153.09|1155.71|1153.31|1154.18|1151.78|0
1731489900000|2024-11-13 09:25:00|1155.37|1152.97|1155.49|1153.09|1155.71|1153.31|1154.83|1152.43|0
1731490200000|2024-11-13 09:30:00|1155.71|1153.31|1155.7|1153.3|1156.58|1154.18|1155.27|1152.87|0
1731490500000|2024-11-13 09:35:00|1155.81|1153.41|1155.7|1153.3|1156.14|1153.74|1155.49|1153.09|0
1731490800000|2024-11-13 09:40:00|1155.48|1153.08|1156.36|1153.96|1156.58|1154.18|1155.27|1152.87|0
1731491100000|2024-11-13 09:45:00|1156.24|1153.84|1157.33|1154.93|1157.45|1155.05|1155.7|1153.3|0
1731491400000|2024-11-13 09:50:00|1157.45|1155.05|1157.23|1154.83|1157.67|1155.27|1157.01|1154.61|0
1731491700000|2024-11-13 09:55:00|1157.12|1154.72|1156.57|1154.17|1157.12|1154.72|1155.92|1153.52|0
1731492000000|2024-11-13 10:00:00|1156.9|1154.5|1156.24|1153.84|1157.99|1155.59|1155.48|1153.08|0
1731492300000|2024-11-13 10:05:00|1156.35|1153.95|1155.15|1152.75|1157.01|1154.61|1155.04|1152.64|0
1731492600000|2024-11-13 10:10:00|1155.48|1153.08|1155.04|1152.64|1155.58|1153.18|1154.17|1151.77|0
1731492900000|2024-11-13 10:15:00|1154.82|1152.42|1153.62|1151.22|1154.82|1152.42|1153.51|1151.11|0
1731493200000|2024-11-13 10:20:00|1153.95|1151.55|1153.08|1150.68|1153.95|1151.55|1152.86|1150.46|0
1731493500000|2024-11-13 10:25:00|1153.18|1150.78|1153.51|1151.11|1153.95|1151.55|1152.86|1150.46|0
1731493800000|2024-11-13 10:30:00|1153.29|1150.89|1153.73|1151.33|1153.95|1151.55|1152.86|1150.46|0
1731494100000|2024-11-13 10:35:00|1153.51|1151.11|1152.52|1150.12|1153.51|1151.11|1152.42|1150.02|0
1731494400000|2024-11-13 10:40:00|1152.64|1150.24|1151.54|1149.14|1152.85|1150.45|1151.54|1149.14|0
1731494700000|2024-11-13 10:45:00|1151.65|1149.25|1151.33|1148.93|1151.76|1149.36|1150.67|1148.27|0
1731495000000|2024-11-13 10:50:00|1151.54|1149.14|1151.76|1149.36|1152.63|1150.23|1151.32|1148.92|0
1731495300000|2024-11-13 10:55:00|1151.98|1149.58|1151.11|1148.71|1151.98|1149.58|1150.89|1148.49|0
1731495600000|2024-11-13 11:00:00|1151.32|1148.92|1150.67|1148.27|1152.41|1150.01|1150.45|1148.05|0
1731495900000|2024-11-13 11:05:00|1150.45|1148.05|1149.34|1146.94|1152.1|1149.7|1148.9|1146.5|0
1731496200000|2024-11-13 11:10:00|1149.23|1146.83|1149.99|1147.59|1150.21|1147.81|1149.23|1146.83|0
1731496500000|2024-11-13 11:15:00|1149.77|1147.37|1151.73|1149.33|1151.95|1149.55|1149.77|1147.37|0
1731496800000|2024-11-13 11:20:00|1151.95|1149.55|1151.3|1148.9|1152.17|1149.77|1151.08|1148.68|0
1731497100000|2024-11-13 11:25:00|1151.08|1148.68|1150.86|1148.46|1151.73|1149.33|1150.42|1148.02|0
1731497400000|2024-11-13 11:30:00|1150.75|1148.35|1149.12|1146.72|1150.86|1148.46|1149.12|1146.72|0
1731497700000|2024-11-13 11:35:00|1149.33|1146.93|1149.11|1146.71|1149.77|1147.37|1148.46|1146.06|0
1731498000000|2024-11-13 11:40:00|1149.22|1146.82|1147.15|1144.75|1149.33|1146.93|1147.15|1144.75|0
1731498300000|2024-11-13 11:45:00|1147.26|1144.86|1148.02|1145.62|1148.24|1145.84|1147.15|1144.75|0
1731498600000|2024-11-13 11:50:00|1147.81|1145.41|1147.69|1145.29|1148.24|1145.84|1147.59|1145.19|0
1731498900000|2024-11-13 11:55:00|1147.8|1145.4|1146.93|1144.53|1148.02|1145.62|1146.93|1144.53|0
1731499200000|2024-11-13 12:00:00|1147.37|1144.97|1149.11|1146.71|1149.33|1146.93|1146.5|1144.1|0
1731499500000|2024-11-13 12:05:00|1149.33|1146.93|1147.37|1144.97|1150.2|1147.8|1147.15|1144.75|0
1731499800000|2024-11-13 12:10:00|1147.58|1145.18|1148.24|1145.84|1148.67|1146.27|1147.37|1144.97|0
1731500100000|2024-11-13 12:15:00|1148.34|1145.94|1150.74|1148.34|1151.07|1148.67|1148.24|1145.84|0
1731500400000|2024-11-13 12:20:00|1150.63|1148.23|1153.47|1151.07|1153.9|1151.5|1150.63|1148.23|0
1731500700000|2024-11-13 12:25:00|1153.57|1151.17|1153.03|1150.63|1154.12|1151.72|1152.59|1150.19|0
1731501000000|2024-11-13 12:30:00|1153.13|1150.73|1153.03|1150.63|1153.47|1151.07|1151.94|1149.54|0
1731501300000|2024-11-13 12:35:00|1153.25|1150.85|1149.86|1147.46|1153.25|1150.85|1149.76|1147.36|0
1731501600000|2024-11-13 12:40:00|1149.97|1147.57|1150.19|1147.79|1151.5|1149.1|1149.97|1147.57|0
1731501900000|2024-11-13 12:45:00|1150.08|1147.68|1148.88|1146.48|1151.28|1148.88|1147.36|1144.96|0
1731502200000|2024-11-13 12:50:00|1149.1|1146.7|1151.17|1148.77|1151.72|1149.32|1148.88|1146.48|0
1731502500000|2024-11-13 12:55:00|1151.06|1148.66|1150.84|1148.44|1151.6|1149.2|1150.19|1147.79|0
1731502800000|2024-11-13 13:00:00|1151.06|1148.66|1150.19|1147.79|1151.28|1148.88|1149.86|1147.46|0
1731503100000|2024-11-13 13:05:00|1149.75|1147.35|1151.06|1148.66|1152.8|1150.4|1149.53|1147.13|0
1731503400000|2024-11-13 13:10:00|1150.84|1148.44|1151.71|1149.31|1152.37|1149.97|1150.84|1148.44|0
1731503700000|2024-11-13 13:15:00|1151.49|1149.09|1151.06|1148.66|1152.03|1149.63|1150.94|1148.54|0
1731504000000|2024-11-13 13:20:00|1151.28|1148.88|1152.36|1149.96|1152.36|1149.96|1150.62|1148.22|0
1731504300000|2024-11-13 13:25:00|1152.15|1149.75|1152.36|1149.96|1153.02|1150.62|1151.27|1148.87|0
1731504600000|2024-11-13 13:30:00|1151.6|1149.2|1167.9|1165.5|1171.81|1169.41|1151.6|1149.2|0
1731504900000|2024-11-13 13:35:00|1168.12|1165.72|1170.53|1168.13|1172.06|1169.66|1168.12|1165.72|0
1731505200000|2024-11-13 13:40:00|1170.31|1167.91|1173.38|1170.98|1175.57|1173.17|1169.43|1167.03|0
1731505500000|2024-11-13 13:45:00|1173.82|1171.42|1167.68|1165.28|1174.25|1171.85|1166.81|1164.41|0
1731505800000|2024-11-13 13:50:00|1167.9|1165.5|1165.71|1163.31|1168.99|1166.59|1165.27|1162.87|0
1731506100000|2024-11-13 13:55:00|1165.49|1163.09|1161.77|1159.37|1165.93|1163.53|1161.77|1159.37|0
1731506400000|2024-11-13 14:00:00|1161.33|1158.93|1163.08|1160.68|1163.74|1161.34|1160.46|1158.06|0
1731506700000|2024-11-13 14:05:00|1163.3|1160.9|1161.99|1159.59|1166.58|1164.18|1161.99|1159.59|0
1731507000000|2024-11-13 14:10:00|1162.21|1159.81|1162.43|1160.03|1163.3|1160.9|1158.71|1156.31|0
1731507300000|2024-11-13 14:15:00|1162.64|1160.24|1162.64|1160.24|1163.74|1161.34|1160.24|1157.84|0
1731507600000|2024-11-13 14:20:00|1162.42|1160.02|1163.62|1161.22|1164.39|1161.99|1162.42|1160.02|0
1731507900000|2024-11-13 14:25:00|1163.08|1160.68|1163.3|1160.9|1163.95|1161.55|1161.11|1158.71|0
1731508200000|2024-11-13 14:30:00|1162.86|1160.46|1164.03|1161.63|1164.69|1162.29|1160.32|1157.92|0
1731508500000|2024-11-13 14:35:00|1164.25|1161.85|1160.53|1158.13|1164.25|1161.85|1159.22|1156.82|0
1731508800000|2024-11-13 14:40:00|1161.3|1158.9|1165.24|1162.84|1165.24|1162.84|1159.99|1157.59|0
1731509100000|2024-11-13 14:45:00|1164.8|1162.4|1156.71|1154.31|1164.8|1162.4|1156.49|1154.09|0
1731509400000|2024-11-13 14:50:00|1157.47|1155.07|1157.36|1154.96|1159.11|1156.71|1154.09|1151.69|0
1731509700000|2024-11-13 14:55:00|1157.14|1154.74|1158.89|1156.49|1161.3|1158.9|1154.74|1152.34|0
1731510000000|2024-11-13 15:00:00|1159.33|1156.93|1152.56|1150.16|1159.33|1156.93|1151.68|1149.28|0
1731510300000|2024-11-13 15:05:00|1152.34|1149.94|1149.72|1147.32|1152.56|1150.16|1141.44|1139.04|0
1731510600000|2024-11-13 15:10:00|1150.15|1147.75|1151.46|1149.06|1156.92|1154.52|1150.15|1147.75|0
1731510900000|2024-11-13 15:15:00|1151.03|1148.63|1151.46|1149.06|1154.08|1151.68|1150.37|1147.97|0
1731511200000|2024-11-13 15:20:00|1151.68|1149.28|1152.55|1150.15|1152.77|1150.37|1149.28|1146.88|0
1731511500000|2024-11-13 15:25:00|1152.77|1150.37|1152.99|1150.59|1154.52|1152.12|1150.15|1147.75|0
1731511800000|2024-11-13 15:30:00|1152.77|1150.37|1158.77|1156.37|1159.98|1157.58|1151.9|1149.5|0
1731512100000|2024-11-13 15:35:00|1158.89|1156.49|1156.04|1153.64|1160.42|1158.02|1154.3|1151.9|0
1731512400000|2024-11-13 15:40:00|1155.61|1153.21|1158.45|1156.05|1159.1|1156.7|1150.8|1148.4|0
1731512700000|2024-11-13 15:45:00|1158.23|1155.83|1158.66|1156.26|1160.85|1158.45|1156.92|1154.52|0
1731513000000|2024-11-13 15:50:00|1158.45|1156.05|1158.88|1156.48|1159.32|1156.92|1156.26|1153.86|0
1731513300000|2024-11-13 15:55:00|1158.66|1156.26|1160.63|1158.23|1162.16|1159.76|1158.33|1155.93|0
1731513600000|2024-11-13 16:00:00|1160.85|1158.45|1159.1|1156.7|1161.5|1159.1|1158.88|1156.48|0
1731513900000|2024-11-13 16:05:00|1158.66|1156.26|1162.38|1159.98|1163.03|1160.63|1156.26|1153.86|0
1731514200000|2024-11-13 16:10:00|1162.16|1159.76|1162.38|1159.98|1163.47|1161.07|1160.63|1158.23|0
1731514500000|2024-11-13 16:15:00|1162.6|1160.2|1163.47|1161.07|1164.13|1161.73|1161.72|1159.32|0
1731514800000|2024-11-13 16:20:00|1163.25|1160.85|1163.47|1161.07|1164.56|1162.16|1161.5|1159.1|0
1731515100000|2024-11-13 16:25:00|1163.69|1161.29|1167.63|1165.23|1168.94|1166.54|1163.69|1161.29|0
1731515400000|2024-11-13 16:30:00|1168.07|1165.67|1168.25|1165.85|1169.81|1167.41|1166.28|1163.88|0
1731515700000|2024-11-13 16:35:00|1168.03|1165.63|1165.4|1163|1170.22|1167.82|1164.75|1162.35|0
1731516000000|2024-11-13 16:40:00|1165.62|1163.22|1162.56|1160.16|1166.72|1164.32|1161.47|1159.07|0
1731516300000|2024-11-13 16:45:00|1163|1160.6|1169.12|1166.72|1170|1167.6|1163|1160.6|0
1731516600000|2024-11-13 16:50:00|1168.9|1166.5|1169.78|1167.38|1170.88|1168.48|1168.03|1165.63|0
1731516900000|2024-11-13 16:55:00|1170|1167.6|1168.9|1166.5|1170|1167.6|1165.62|1163.22|0
1731517200000|2024-11-13 17:00:00|1168.68|1166.28|1168.9|1166.5|1170.22|1167.82|1167.81|1165.41|0
1731517500000|2024-11-13 17:05:00|1168.68|1166.28|1172.41|1170.01|1174.82|1172.42|1168.68|1166.28|0
1731517800000|2024-11-13 17:10:00|1172.62|1170.22|1175.25|1172.85|1176.35|1173.95|1172.41|1170.01|0
1731518100000|2024-11-13 17:15:00|1175.03|1172.63|1173.5|1171.1|1177.67|1175.27|1173.5|1171.1|0
1731518400000|2024-11-13 17:20:00|1174.16|1171.76|1171.09|1168.69|1174.6|1172.2|1168.9|1166.5|0
1731518700000|2024-11-13 17:25:00|1170.97|1168.57|1172.4|1170|1174.48|1172.08|1170.87|1168.47|0
1731519000000|2024-11-13 17:30:00|1172.18|1169.78|1171.96|1169.56|1173.72|1171.32|1171.31|1168.91|0
1731519300000|2024-11-13 17:35:00|1172.18|1169.78|1174.15|1171.75|1174.59|1172.19|1171.74|1169.34|0
1731519600000|2024-11-13 17:40:00|1174.37|1171.97|1171.52|1169.12|1175.69|1173.29|1171.3|1168.9|0
1731519900000|2024-11-13 17:45:00|1171.96|1169.56|1175.47|1173.07|1176.56|1174.16|1171.74|1169.34|0
1731520200000|2024-11-13 17:50:00|1175.69|1173.29|1176.56|1174.16|1176.78|1174.38|1175.25|1172.85|0
1731520500000|2024-11-13 17:55:00|1176.34|1173.94|1178.32|1175.92|1178.75|1176.35|1175.9|1173.5|0
1731520800000|2024-11-13 18:00:00|1178.42|1176.02|1179.21|1176.81|1179.89|1177.49|1177.66|1175.26|0
1731521100000|2024-11-13 18:05:00|1178.56|1176.16|1175.7|1173.3|1178.56|1176.16|1175.49|1173.09|0
1731521400000|2024-11-13 18:10:00|1175.49|1173.09|1174.39|1171.99|1176.8|1174.4|1172.42|1170.02|0
1731521700000|2024-11-13 18:15:00|1174.17|1171.77|1174.39|1171.99|1175.05|1172.65|1172.2|1169.8|0
1731522000000|2024-11-13 18:20:00|1174.61|1172.21|1175.26|1172.86|1176.58|1174.18|1173.73|1171.33|0
1731522300000|2024-11-13 18:25:00|1175.48|1173.08|1175.7|1173.3|1176.14|1173.74|1174.39|1171.99|0
1731522600000|2024-11-13 18:30:00|1175.48|1173.08|1176.58|1174.18|1177.89|1175.49|1175.48|1173.08|0
1731522900000|2024-11-13 18:35:00|1176.8|1174.4|1175.26|1172.86|1177.02|1174.62|1174.6|1172.2|0
1731523200000|2024-11-13 18:40:00|1175.48|1173.08|1176.58|1174.18|1176.58|1174.18|1173.95|1171.55|0
1731523500000|2024-11-13 18:45:00|1176.36|1173.96|1178.55|1176.15|1179.31|1176.91|1175.48|1173.08|0
1731523800000|2024-11-13 18:50:00|1178.33|1175.93|1179.2|1176.8|1179.42|1177.02|1177.89|1175.49|0
1731524100000|2024-11-13 18:55:00|1178.99|1176.59|1177.23|1174.83|1179.2|1176.8|1176.46|1174.06|0
1731524400000|2024-11-13 19:00:00|1177.01|1174.61|1175.58|1173.18|1177.67|1175.27|1174.6|1172.2|0
1731524700000|2024-11-13 19:05:00|1175.69|1173.29|1174.05|1171.65|1176.57|1174.17|1173.72|1171.32|0
1731525000000|2024-11-13 19:10:00|1173.94|1171.54|1174.82|1172.42|1176.57|1174.17|1173.28|1170.88|0
1731525300000|2024-11-13 19:15:00|1174.38|1171.98|1169.44|1167.04|1175.69|1173.29|1168.46|1166.06|0
1731525600000|2024-11-13 19:20:00|1169.34|1166.94|1171.97|1169.57|1173.5|1171.1|1167.81|1165.41|0
1731525900000|2024-11-13 19:25:00|1171.75|1169.35|1168.63|1166.23|1172.14|1169.74|1167.98|1165.58|0
1731526200000|2024-11-13 19:30:00|1168.41|1166.01|1167.54|1165.14|1169.29|1166.89|1165.35|1162.95|0
1731526500000|2024-11-13 19:35:00|1167.32|1164.92|1164.36|1161.96|1167.32|1164.92|1164.36|1161.96|0
1731526800000|2024-11-13 19:40:00|1164.25|1161.85|1161.19|1158.79|1164.25|1161.85|1160.75|1158.35|0
1731527100000|2024-11-13 19:45:00|1160.75|1158.35|1162.06|1159.66|1163.81|1161.41|1160.75|1158.35|0
1731527400000|2024-11-13 19:50:00|1162.28|1159.88|1163.16|1160.76|1164.47|1162.07|1161.62|1159.22|0
1731527700000|2024-11-13 19:55:00|1163.37|1160.97|1161.73|1159.33|1163.37|1160.97|1160.97|1158.57|0
1731528000000|2024-11-13 20:00:00|1161.63|1159.23|1158.35|1155.95|1162.07|1159.67|1157.25|1154.85|0
1731528300000|2024-11-13 20:05:00|1158.78|1156.38|1163.38|1160.98|1163.38|1160.98|1157.47|1155.07|0
1731528600000|2024-11-13 20:10:00|1163.16|1160.76|1166.23|1163.83|1166.66|1164.26|1162.94|1160.54|0
1731528900000|2024-11-13 20:15:00|1166.33|1163.93|1166.88|1164.48|1167.98|1165.58|1165.79|1163.39|0
1731529200000|2024-11-13 20:20:00|1167.1|1164.7|1166.66|1164.26|1169.51|1167.11|1166|1163.6|0
1731529500000|2024-11-13 20:25:00|1167.32|1164.92|1165.23|1162.83|1167.54|1165.14|1164.36|1161.96|0
1731529800000|2024-11-13 20:30:00|1164.36|1161.96|1168.84|1166.44|1168.84|1166.44|1162.6|1160.2|0
1731530100000|2024-11-13 20:35:00|1169.06|1166.66|1170.93|1168.53|1172.9|1170.5|1169.06|1166.66|0
1731530400000|2024-11-13 20:40:00|1171.15|1168.75|1170.49|1168.09|1172.9|1170.5|1169.83|1167.43|0
1731530700000|2024-11-13 20:45:00|1170.71|1168.31|1168.08|1165.68|1171.58|1169.18|1166.76|1164.36|0
1731531000000|2024-11-13 20:50:00|1165.67|1163.27|1158.88|1156.48|1166.1|1163.7|1158.88|1156.48|0
1731531300000|2024-11-13 20:55:00|1158.44|1156.04|1162.6|1160.2|1163.91|1161.51|1156.04|1153.64|0
1731531600000|2024-11-13 21:00:00|1163.04|1160.64|1163.15|1160.75|1163.15|1160.75|1160.41|1158.01|0
1731531900000|2024-11-13 21:05:00|1162.93|1160.53|1165.56|1163.16|1165.78|1163.38|1162.93|1160.53|0
1731532200000|2024-11-13 21:10:00|1165.44|1163.04|1165.78|1163.38|1166.43|1164.03|1165.34|1162.94|0
1731532500000|2024-11-13 21:15:00|1165.88|1163.28|1165|1162.4|1166.09|1163.49|1164.34|1161.74|0
1731532800000|2024-11-13 21:20:00|1165.22|1162.62|1166.09|1163.49|1166.09|1163.49|1165|1162.4|0
1731533100000|2024-11-13 21:25:00|1165.87|1163.27|1166.09|1163.49|1166.75|1164.15|1165.22|1162.62|0
1731533400000|2024-11-13 21:30:00|1166.31|1163.71|1167.19|1164.59|1167.63|1165.03|1166.31|1163.71|0
1731533700000|2024-11-13 21:35:00|1167.63|1165.03|1167.84|1165.24|1168.17|1165.57|1166.97|1164.37|0
1731534000000|2024-11-13 21:40:00|1167.62|1165.02|1168.06|1165.46|1168.17|1165.57|1167.19|1164.59|0
1731534300000|2024-11-13 21:45:00|1167.84|1165.24|1166.09|1163.49|1167.95|1165.35|1166.09|1163.49|0
1731534600000|2024-11-13 21:50:00|1165.97|1163.37|1166.09|1163.49|1166.31|1163.71|1165.43|1162.83|0
1731534900000|2024-11-13 21:55:00|1165.87|1163.27|1164.44|1161.84|1165.87|1163.27|1163.56|1160.96|0
1731535200000|2024-11-13 22:00:00|1164.58|1161.98|1164.48|1161.88|1164.68|1162.08|1164.32|1161.72|0
1731535500000|2024-11-13 22:05:00|1164.41|1161.81|1164.22|1161.62|1164.48|1161.88|1163.96|1161.36|0
1731535800000|2024-11-13 22:10:00|1164.1|1161.5|1163.83|1161.23|1164.1|1161.5|1163.54|1160.94|0
1731536100000|2024-11-13 22:15:00|1163.9|1161.3|1164.02|1161.42|1164.16|1161.56|1163.71|1161.11|0
1731536400000|2024-11-13 22:20:00|1163.83|1161.23|1163.96|1161.36|1164|1161.4|1163.61|1161.01|0
1731536700000|2024-11-13 22:25:00|1164.06|1161.46|1164.25|1161.65|1164.25|1161.65|1164.06|1161.46|0
1731537000000|2024-11-13 22:30:00|1164.28|1161.68|1164.28|1161.68|1164.31|1161.71|1164.21|1161.61|0
1731537300000|2024-11-13 22:35:00|1163.92|1161.32|1163.57|1160.97|1163.92|1161.32|1163.57|1160.97|0
1731537600000|2024-11-13 22:40:00|1163.61|1161.01|1163.61|1161.01|1163.61|1161.01|1163.61|1161.01|0
1731537900000|2024-11-13 22:45:00|1163.57|1160.97|1163.83|1161.23|1163.83|1161.23|1163.57|1160.97|0
1731538200000|2024-11-13 22:50:00|1163.92|1161.32|1163.96|1161.36|1164.09|1161.49|1163.83|1161.23|0
1731538500000|2024-11-13 22:55:00|1163.89|1161.29|1163.99|1161.39|1164.28|1161.68|1163.86|1161.26|0
1731538800000|2024-11-13 23:00:00|1165.09|1162.49|1162.79|1160.19|1165.09|1162.49|1162.35|1159.75|0
1731539100000|2024-11-13 23:05:00|1162.89|1160.29|1163.01|1160.41|1164.32|1161.72|1162.89|1160.29|0
1731539400000|2024-11-13 23:10:00|1163.23|1160.63|1162.79|1160.19|1163.66|1161.06|1162.02|1159.42|0
1731539700000|2024-11-13 23:15:00|1163.01|1160.41|1162.79|1160.19|1163.44|1160.84|1162.57|1159.97|0
1731540000000|2024-11-13 23:20:00|1162.89|1160.29|1164.76|1162.16|1164.76|1162.16|1162.89|1160.29|0
1731540300000|2024-11-13 23:25:00|1164.54|1161.94|1165.19|1162.59|1165.19|1162.59|1164.42|1161.82|0
1731540600000|2024-11-13 23:30:00|1164.97|1162.37|1165.08|1162.48|1165.19|1162.59|1164.42|1161.82|0
1731540900000|2024-11-13 23:35:00|1165.19|1162.59|1167.6|1165|1167.6|1165|1164.86|1162.26|0
1731541200000|2024-11-13 23:40:00|1167.38|1164.78|1167.38|1164.78|1167.6|1165|1166.94|1164.34|0
1731541500000|2024-11-13 23:45:00|1167.27|1164.67|1166.61|1164.01|1167.27|1164.67|1166.29|1163.69|0
1731541800000|2024-11-13 23:50:00|1166.72|1164.12|1166.39|1163.79|1166.94|1164.34|1166.07|1163.47|0
1731542100000|2024-11-13 23:55:00|1166.5|1163.9|1166.06|1163.46|1166.94|1164.34|1165.73|1163.13|0
1731542400000|2024-11-14 00:00:00|1166.28|1163.68|1166.28|1163.68|1167.05|1164.45|1166.17|1163.57|0
1731542700000|2024-11-14 00:05:00|1166.06|1163.46|1163.22|1160.62|1166.06|1163.46|1163|1160.4|0
1731543000000|2024-11-14 00:10:00|1163.43|1160.83|1162.34|1159.74|1164.09|1161.49|1162.12|1159.52|0
1731543300000|2024-11-14 00:15:00|1162.56|1159.96|1161.24|1158.64|1163.65|1161.05|1160.81|1158.21|0
1731543600000|2024-11-14 00:20:00|1160.81|1158.21|1163.21|1160.61|1163.21|1160.61|1160.37|1157.77|0
1731543900000|2024-11-14 00:25:00|1162.99|1160.39|1164.09|1161.49|1164.09|1161.49|1162.77|1160.17|0
1731544200000|2024-11-14 00:30:00|1163.87|1161.27|1163.43|1160.83|1163.87|1161.27|1162.99|1160.39|0
1731544500000|2024-11-14 00:35:00|1163.21|1160.61|1163.65|1161.05|1163.65|1161.05|1162.55|1159.95|0
1731544800000|2024-11-14 00:40:00|1163.87|1161.27|1164.3|1161.7|1164.52|1161.92|1163.65|1161.05|0
1731545100000|2024-11-14 00:45:00|1164.19|1161.59|1164.08|1161.48|1165.07|1162.47|1163.87|1161.27|0
1731545400000|2024-11-14 00:50:00|1163.86|1161.26|1163.65|1161.05|1163.97|1161.37|1162.99|1160.39|0
1731545700000|2024-11-14 00:55:00|1163.53|1160.93|1163.64|1161.04|1163.86|1161.26|1163.21|1160.61|0
1731546000000|2024-11-14 01:00:00|1163.43|1160.83|1161.23|1158.63|1163.43|1160.83|1160.36|1157.76|0
1731546300000|2024-11-14 01:05:00|1161.45|1158.85|1161.23|1158.63|1161.67|1159.07|1160.8|1158.2|0
1731546600000|2024-11-14 01:10:00|1161.45|1158.85|1161.01|1158.41|1161.67|1159.07|1160.58|1157.98|0
1731546900000|2024-11-14 01:15:00|1160.9|1158.3|1161.34|1158.74|1161.67|1159.07|1160.79|1158.19|0
1731547200000|2024-11-14 01:20:00|1161.23|1158.63|1160.36|1157.76|1161.34|1158.74|1160.36|1157.76|0
1731547500000|2024-11-14 01:25:00|1160.57|1157.97|1160.57|1157.97|1161.01|1158.41|1160.35|1157.75|0
1731547800000|2024-11-14 01:30:00|1160.47|1158.07|1160.69|1158.29|1161.35|1158.95|1160.47|1158.07|0
1731548100000|2024-11-14 01:35:00|1160.91|1158.51|1160.69|1158.29|1161.13|1158.73|1160.47|1158.07|0
1731548400000|2024-11-14 01:40:00|1160.58|1158.18|1160.91|1158.51|1161.57|1159.17|1160.03|1157.63|0
1731548700000|2024-11-14 01:45:00|1161.13|1158.73|1161.35|1158.95|1161.56|1159.16|1160.47|1158.07|0
1731549000000|2024-11-14 01:50:00|1161.13|1158.73|1161.78|1159.38|1162.22|1159.82|1160.69|1158.29|0
1731549300000|2024-11-14 01:55:00|1161.67|1159.27|1159.81|1157.41|1161.78|1159.38|1159.81|1157.41|0
1731549600000|2024-11-14 02:00:00|1160.03|1157.63|1158.93|1156.53|1160.03|1157.63|1158.72|1156.32|0
1731549900000|2024-11-14 02:05:00|1159.04|1156.64|1158.72|1156.32|1159.15|1156.75|1158.72|1156.32|0
1731550200000|2024-11-14 02:10:00|1158.5|1156.1|1157.84|1155.44|1158.71|1156.31|1156.96|1154.56|0
1731550500000|2024-11-14 02:15:00|1157.94|1155.54|1157.4|1155|1158.71|1156.31|1157.4|1155|0
1731550800000|2024-11-14 02:20:00|1157.84|1155.44|1158.27|1155.87|1158.93|1156.53|1157.84|1155.44|0
1731551100000|2024-11-14 02:25:00|1158.16|1155.76|1158.49|1156.09|1158.49|1156.09|1157.84|1155.44|0
1731551400000|2024-11-14 02:30:00|1158.6|1156.2|1158.27|1155.87|1159.15|1156.75|1158.27|1155.87|0
1731551700000|2024-11-14 02:35:00|1158.49|1156.09|1158.93|1156.53|1158.93|1156.53|1158.27|1155.87|0
1731552000000|2024-11-14 02:40:00|1158.71|1156.31|1158.27|1155.87|1158.71|1156.31|1158.05|1155.65|0
1731552300000|2024-11-14 02:45:00|1158.49|1156.09|1157.18|1154.78|1158.49|1156.09|1156.74|1154.34|0
1731552600000|2024-11-14 02:50:00|1157.4|1155|1157.61|1155.21|1158.27|1155.87|1157.18|1154.78|0
1731552900000|2024-11-14 02:55:00|1157.39|1154.99|1157.17|1154.77|1157.61|1155.21|1156.52|1154.12|0
1731553200000|2024-11-14 03:00:00|1156.62|1154.22|1157.06|1154.66|1157.61|1155.21|1156.62|1154.22|0
1731553500000|2024-11-14 03:05:00|1157.17|1154.77|1158.7|1156.3|1159.14|1156.74|1157.17|1154.77|0
1731553800000|2024-11-14 03:10:00|1158.49|1156.09|1159.8|1157.4|1159.9|1157.5|1158.48|1156.08|0
1731554100000|2024-11-14 03:15:00|1159.58|1157.18|1158.92|1156.52|1159.58|1157.18|1158.92|1156.52|0
1731554400000|2024-11-14 03:20:00|1158.7|1156.3|1158.48|1156.08|1158.92|1156.52|1158.05|1155.65|0
1731554700000|2024-11-14 03:25:00|1158.7|1156.3|1158.92|1156.52|1159.36|1156.96|1158.37|1155.97|0
1731555000000|2024-11-14 03:30:00|1158.81|1156.41|1157.61|1155.21|1158.81|1156.41|1157.39|1154.99|0
1731555300000|2024-11-14 03:35:00|1157.82|1155.42|1157.6|1155.2|1158.26|1155.86|1157.6|1155.2|0
1731555600000|2024-11-14 03:40:00|1157.82|1155.42|1156.51|1154.11|1157.82|1155.42|1156.29|1153.89|0
1731555900000|2024-11-14 03:45:00|1156.73|1154.33|1157.6|1155.2|1158.04|1155.64|1156.73|1154.33|0
1731556200000|2024-11-14 03:50:00|1157.38|1154.98|1157.6|1155.2|1158.04|1155.64|1157.38|1154.98|0
1731556500000|2024-11-14 03:55:00|1157.27|1154.87|1157.82|1155.42|1158.26|1155.86|1157.27|1154.87|0
1731556800000|2024-11-14 04:00:00|1157.6|1155.2|1158.04|1155.64|1158.04|1155.64|1157.16|1154.76|0
1731557100000|2024-11-14 04:05:00|1158.26|1155.86|1159.79|1157.39|1159.79|1157.39|1158.14|1155.74|0
1731557400000|2024-11-14 04:10:00|1160.01|1157.61|1160.01|1157.61|1160.22|1157.82|1159.35|1156.95|0
1731557700000|2024-11-14 04:15:00|1160|1157.6|1161.32|1158.92|1161.42|1159.02|1159.79|1157.39|0
1731558000000|2024-11-14 04:20:00|1161.42|1159.02|1160.44|1158.04|1161.64|1159.24|1160.22|1157.82|0
1731558300000|2024-11-14 04:25:00|1160.66|1158.26|1161.53|1159.13|1161.53|1159.13|1160.66|1158.26|0
1731558600000|2024-11-14 04:30:00|1161.32|1158.92|1160.88|1158.48|1161.32|1158.92|1160.66|1158.26|0
1731558900000|2024-11-14 04:35:00|1160.76|1158.36|1160.66|1158.26|1161.31|1158.91|1160.66|1158.26|0
1731559200000|2024-11-14 04:40:00|1160.54|1158.14|1160.22|1157.82|1160.54|1158.14|1160|1157.6|0
1731559500000|2024-11-14 04:45:00|1160|1157.6|1158.69|1156.29|1160|1157.6|1158.69|1156.29|0
1731559800000|2024-11-14 04:50:00|1158.9|1156.5|1159.34|1156.94|1159.56|1157.16|1158.9|1156.5|0
1731560100000|2024-11-14 04:55:00|1159.12|1156.72|1158.68|1156.28|1159.56|1157.16|1158.68|1156.28|0
1731560400000|2024-11-14 05:00:00|1159.34|1156.94|1157.69|1155.29|1159.56|1157.16|1157.69|1155.29|0
1731560700000|2024-11-14 05:05:00|1157.81|1155.41|1156.38|1153.98|1157.81|1155.41|1156.06|1153.66|0
1731561000000|2024-11-14 05:10:00|1156.28|1153.88|1154.53|1152.13|1156.28|1153.88|1153.65|1151.25|0
1731561300000|2024-11-14 05:15:00|1154.31|1151.91|1154.52|1152.12|1154.96|1152.56|1154.09|1151.69|0
1731561600000|2024-11-14 05:20:00|1154.31|1151.91|1155.4|1153|1155.84|1153.44|1154.31|1151.91|0
1731561900000|2024-11-14 05:25:00|1155.5|1153.1|1156.05|1153.65|1156.49|1154.09|1155.5|1153.1|0
1731562200000|2024-11-14 05:30:00|1155.83|1153.43|1155.83|1153.43|1156.05|1153.65|1155.18|1152.78|0
1731562500000|2024-11-14 05:35:00|1155.61|1153.21|1156.71|1154.31|1157.03|1154.63|1155.18|1152.78|0
1731562800000|2024-11-14 05:40:00|1156.93|1154.53|1155.5|1153.1|1156.93|1154.53|1155.39|1152.99|0
1731563100000|2024-11-14 05:45:00|1155.61|1153.21|1156.05|1153.65|1156.49|1154.09|1155.39|1152.99|0
1731563400000|2024-11-14 05:50:00|1156.15|1153.75|1156.05|1153.65|1156.27|1153.87|1155.83|1153.43|0
1731563700000|2024-11-14 05:55:00|1156.15|1153.75|1156.92|1154.52|1156.92|1154.52|1155.93|1153.53|0
1731564000000|2024-11-14 06:00:00|1156.7|1154.3|1156.48|1154.08|1157.58|1155.18|1156.48|1154.08|0
1731564300000|2024-11-14 06:05:00|1156.59|1154.19|1156.7|1154.3|1156.92|1154.52|1156.05|1153.65|0
1731564600000|2024-11-14 06:10:00|1156.81|1154.41|1156.26|1153.86|1157.03|1154.63|1156.26|1153.86|0
1731564900000|2024-11-14 06:15:00|1156.37|1153.97|1157.24|1154.84|1157.79|1155.39|1156.26|1153.86|0
1731565200000|2024-11-14 06:20:00|1157.14|1154.74|1155.61|1153.21|1157.36|1154.96|1155.17|1152.77|0
1731565500000|2024-11-14 06:25:00|1155.82|1153.42|1155.39|1152.99|1156.26|1153.86|1155.17|1152.77|0
1731565800000|2024-11-14 06:30:00|1156.04|1153.64|1156.26|1153.86|1156.92|1154.52|1156.04|1153.64|0
1731566100000|2024-11-14 06:35:00|1156.36|1153.96|1156.26|1153.86|1156.7|1154.3|1155.6|1153.2|0
1731566400000|2024-11-14 06:40:00|1156.48|1154.08|1156.7|1154.3|1157.13|1154.73|1156.48|1154.08|0
1731566700000|2024-11-14 06:45:00|1156.8|1154.4|1155.05|1152.65|1156.91|1154.51|1154.73|1152.33|0
1731567000000|2024-11-14 06:50:00|1155.16|1152.76|1153.85|1151.45|1155.27|1152.87|1153.85|1151.45|0
1731567300000|2024-11-14 06:55:00|1153.63|1151.23|1153.3|1150.9|1153.85|1151.45|1153.19|1150.79|0
1731567600000|2024-11-14 07:00:00|1153.41|1151.01|1153.08|1150.68|1154.17|1151.77|1152.97|1150.57|0
1731567900000|2024-11-14 07:05:00|1153.19|1150.79|1152.97|1150.57|1153.19|1150.79|1151.88|1149.48|0
1731568200000|2024-11-14 07:10:00|1153.08|1150.68|1152.75|1150.35|1153.85|1151.45|1152.32|1149.92|0
1731568500000|2024-11-14 07:15:00|1152.97|1150.57|1152.32|1149.92|1152.97|1150.57|1151.88|1149.48|0
1731568800000|2024-11-14 07:20:00|1152.53|1150.13|1153.84|1151.44|1154.28|1151.88|1152.1|1149.7|0
1731569100000|2024-11-14 07:25:00|1153.73|1151.33|1156.03|1153.63|1156.03|1153.63|1153.73|1151.33|0
1731569400000|2024-11-14 07:30:00|1156.25|1153.85|1158|1155.6|1158.22|1155.82|1156.03|1153.63|0
1731569700000|2024-11-14 07:35:00|1158.1|1155.7|1159.31|1156.91|1159.53|1157.13|1158.1|1155.7|0
1731570000000|2024-11-14 07:40:00|1159.53|1157.13|1159.31|1156.91|1160.4|1158|1158.76|1156.36|0
1731570300000|2024-11-14 07:45:00|1159.53|1157.13|1160.84|1158.44|1160.84|1158.44|1159.31|1156.91|0
1731570600000|2024-11-14 07:50:00|1160.62|1158.22|1160.62|1158.22|1161.06|1158.66|1160.18|1157.78|0
1731570900000|2024-11-14 07:55:00|1160.73|1158.33|1160.07|1157.67|1160.73|1158.33|1159.75|1157.35|0
1731571200000|2024-11-14 08:00:00|1160.18|1157.78|1161.28|1158.88|1161.71|1159.31|1159.74|1157.34|0
1731571500000|2024-11-14 08:05:00|1161.71|1159.31|1163.25|1160.85|1163.25|1160.85|1161.71|1159.31|0
1731571800000|2024-11-14 08:10:00|1163.03|1160.63|1164.45|1162.05|1165.66|1163.26|1162.59|1160.19|0
1731572100000|2024-11-14 08:15:00|1164.56|1162.16|1163.68|1161.28|1165|1162.6|1163.24|1160.84|0
1731572400000|2024-11-14 08:20:00|1163.46|1161.06|1163.46|1161.06|1163.9|1161.5|1162.37|1159.97|0
1731572700000|2024-11-14 08:25:00|1163.79|1161.39|1165.21|1162.81|1165.43|1163.03|1163.79|1161.39|0
1731573000000|2024-11-14 08:30:00|1165.43|1163.03|1165.43|1163.03|1165.87|1163.47|1164.99|1162.59|0
1731573300000|2024-11-14 08:35:00|1165.32|1162.92|1166.75|1164.35|1168.5|1166.1|1165.21|1162.81|0
1731573600000|2024-11-14 08:40:00|1166.63|1164.23|1166.53|1164.13|1166.97|1164.57|1165.1|1162.7|0
1731573900000|2024-11-14 08:45:00|1166.75|1164.35|1164.12|1161.72|1166.75|1164.35|1163.78|1161.38|0
1731574200000|2024-11-14 08:50:00|1164.22|1161.82|1164.99|1162.59|1165.21|1162.81|1164.22|1161.82|0
1731574500000|2024-11-14 08:55:00|1165.1|1162.7|1165.21|1162.81|1165.31|1162.91|1163.02|1160.62|0
1731574800000|2024-11-14 09:00:00|1164.99|1162.59|1169.37|1166.97|1169.37|1166.97|1164.99|1162.59|0
1731575100000|2024-11-14 09:05:00|1168.72|1166.32|1168.93|1166.53|1169.15|1166.75|1168.28|1165.88|0
1731575400000|2024-11-14 09:10:00|1169.15|1166.75|1167.4|1165|1169.37|1166.97|1167.4|1165|0
1731575700000|2024-11-14 09:15:00|1167.62|1165.22|1166.52|1164.12|1167.84|1165.44|1165.42|1163.02|0
1731576000000|2024-11-14 09:20:00|1166.3|1163.9|1167.62|1165.22|1167.84|1165.44|1166.08|1163.68|0
1731576300000|2024-11-14 09:25:00|1167.4|1165|1166.3|1163.9|1167.84|1165.44|1164.98|1162.58|0
1731576600000|2024-11-14 09:30:00|1166.52|1164.12|1166.96|1164.56|1167.18|1164.78|1165.42|1163.02|0
1731576900000|2024-11-14 09:35:00|1167.06|1164.66|1167.93|1165.53|1168.04|1165.64|1166.74|1164.34|0
1731577200000|2024-11-14 09:40:00|1167.72|1165.32|1166.94|1164.54|1168.15|1165.75|1166.4|1164|0
1731577500000|2024-11-14 09:45:00|1167.28|1164.88|1167.28|1164.88|1167.82|1165.42|1165.74|1163.34|0
1731577800000|2024-11-14 09:50:00|1167.06|1164.66|1164.13|1161.73|1167.28|1164.88|1163.99|1161.59|0
1731578100000|2024-11-14 09:55:00|1164.24|1161.84|1164.02|1161.62|1165.12|1162.72|1163.8|1161.4|0
1731578400000|2024-11-14 10:00:00|1163.8|1161.4|1165.34|1162.94|1165.77|1163.37|1163.58|1161.18|0
1731578700000|2024-11-14 10:05:00|1165.56|1163.16|1164.68|1162.28|1165.56|1163.16|1163.36|1160.96|0
1731579000000|2024-11-14 10:10:00|1164.78|1162.38|1165.11|1162.71|1165.55|1163.15|1164.24|1161.84|0
1731579300000|2024-11-14 10:15:00|1165.33|1162.93|1165.99|1163.59|1166.21|1163.81|1164.9|1162.5|0
1731579600000|2024-11-14 10:20:00|1166.1|1163.7|1165.22|1162.82|1166.21|1163.81|1164.78|1162.38|0
1731579900000|2024-11-14 10:25:00|1165.11|1162.71|1165.99|1163.59|1166.21|1163.81|1164.67|1162.27|0
1731580200000|2024-11-14 10:30:00|1166.09|1163.69|1167.41|1165.01|1167.74|1165.34|1165.77|1163.37|0
1731580500000|2024-11-14 10:35:00|1167.52|1165.12|1167.52|1165.12|1168.18|1165.78|1166.86|1164.46|0
1731580800000|2024-11-14 10:40:00|1167.3|1164.9|1164.45|1162.05|1167.41|1165.01|1163.8|1161.4|0
1731581100000|2024-11-14 10:45:00|1164.34|1161.94|1165.55|1163.15|1165.99|1163.59|1164.23|1161.83|0
1731581400000|2024-11-14 10:50:00|1165.77|1163.37|1164.67|1162.27|1165.77|1163.37|1164.45|1162.05|0
1731581700000|2024-11-14 10:55:00|1164.77|1162.37|1164.67|1162.27|1164.89|1162.49|1163.57|1161.17|0
1731582000000|2024-11-14 11:00:00|1165.11|1162.71|1165.11|1162.71|1165.54|1163.14|1164.45|1162.05|0
1731582300000|2024-11-14 11:05:00|1164.99|1162.59|1165.76|1163.36|1165.76|1163.36|1164.23|1161.83|0
1731582600000|2024-11-14 11:10:00|1165.87|1163.47|1164.45|1162.05|1166.2|1163.8|1163.79|1161.39|0
1731582900000|2024-11-14 11:15:00|1164.67|1162.27|1166.64|1164.24|1166.64|1164.24|1164.45|1162.05|0
1731583200000|2024-11-14 11:20:00|1166.2|1163.8|1165.76|1163.36|1166.86|1164.46|1165.54|1163.14|0
1731583500000|2024-11-14 11:25:00|1165.54|1163.14|1166.86|1164.46|1166.86|1164.46|1165.43|1163.03|0
1731583800000|2024-11-14 11:30:00|1166.64|1164.24|1165.76|1163.36|1166.64|1164.24|1164.44|1162.04|0
1731584100000|2024-11-14 11:35:00|1165.54|1163.14|1165.76|1163.36|1166.2|1163.8|1164.88|1162.48|0
1731584400000|2024-11-14 11:40:00|1165.1|1162.7|1168.05|1165.65|1168.17|1165.77|1165.1|1162.7|0
1731584700000|2024-11-14 11:45:00|1168.17|1165.77|1168.61|1166.21|1168.83|1166.43|1167.4|1165|0
1731585000000|2024-11-14 11:50:00|1168.49|1166.09|1168.6|1166.2|1169.48|1167.08|1168.17|1165.77|0
1731585300000|2024-11-14 11:55:00|1168.49|1166.09|1169.37|1166.97|1169.48|1167.08|1167.95|1165.55|0
1731585600000|2024-11-14 12:00:00|1169.04|1166.64|1166.95|1164.55|1169.92|1167.52|1166.41|1164.01|0
1731585900000|2024-11-14 12:05:00|1166.63|1164.23|1167.07|1164.67|1167.51|1165.11|1166.19|1163.79|0
1731586200000|2024-11-14 12:10:00|1166.85|1164.45|1167.17|1164.77|1167.5|1165.1|1165.75|1163.35|0
1731586500000|2024-11-14 12:15:00|1167.29|1164.89|1167.5|1165.1|1168.16|1165.76|1167.07|1164.67|0
1731586800000|2024-11-14 12:20:00|1167.61|1165.21|1166.73|1164.33|1167.72|1165.32|1166.19|1163.79|0
1731587100000|2024-11-14 12:25:00|1166.51|1164.11|1167.28|1164.88|1167.5|1165.1|1166.29|1163.89|0
1731587400000|2024-11-14 12:30:00|1167.39|1164.99|1168.38|1165.98|1168.38|1165.98|1166.84|1164.44|0
1731587700000|2024-11-14 12:35:00|1168.6|1166.2|1166.62|1164.22|1168.6|1166.2|1166.18|1163.78|0
1731588000000|2024-11-14 12:40:00|1166.84|1164.44|1168.38|1165.98|1168.6|1166.2|1166.62|1164.22|0
1731588300000|2024-11-14 12:45:00|1168.16|1165.76|1166.18|1163.78|1168.16|1165.76|1165.74|1163.34|0
1731588600000|2024-11-14 12:50:00|1166.4|1164|1165.3|1162.9|1167.06|1164.66|1164.87|1162.47|0
1731588900000|2024-11-14 12:55:00|1165.74|1163.34|1164.53|1162.13|1165.74|1163.34|1163.99|1161.59|0
1731589200000|2024-11-14 13:00:00|1164.43|1162.03|1166.5|1164.1|1167.5|1165.1|1163.99|1161.59|0
1731589500000|2024-11-14 13:05:00|1166.62|1164.22|1166.4|1164|1167.71|1165.31|1166.18|1163.78|0
1731589800000|2024-11-14 13:10:00|1166.62|1164.22|1168.37|1165.97|1168.37|1165.97|1166.4|1164|0
1731590100000|2024-11-14 13:15:00|1168.15|1165.75|1168.37|1165.97|1168.81|1166.41|1167.71|1165.31|0
1731590400000|2024-11-14 13:20:00|1168.26|1165.86|1168.37|1165.97|1168.59|1166.19|1167.27|1164.87|0
1731590700000|2024-11-14 13:25:00|1168.59|1166.19|1168.69|1166.29|1168.69|1166.29|1167.49|1165.09|0
1731591000000|2024-11-14 13:30:00|1168.25|1165.85|1160.48|1158.08|1168.25|1165.85|1160.04|1157.64|0
1731591300000|2024-11-14 13:35:00|1160.7|1158.3|1159.6|1157.2|1162.01|1159.61|1156.32|1153.92|0
1731591600000|2024-11-14 13:40:00|1159.38|1156.98|1163.54|1161.14|1165.08|1162.68|1159.38|1156.98|0
1731591900000|2024-11-14 13:45:00|1163.32|1160.92|1161.79|1159.39|1165.3|1162.9|1156.97|1154.57|0
1731592200000|2024-11-14 13:50:00|1162.01|1159.61|1160.04|1157.64|1162.01|1159.61|1159.82|1157.42|0
1731592500000|2024-11-14 13:55:00|1159.82|1157.42|1160.69|1158.29|1161.02|1158.62|1159.38|1156.98|0
1731592800000|2024-11-14 14:00:00|1160.47|1158.07|1160.03|1157.63|1160.91|1158.51|1158.72|1156.32|0
1731593100000|2024-11-14 14:05:00|1160.25|1157.85|1160.69|1158.29|1162.88|1160.48|1160.25|1157.85|0
1731593400000|2024-11-14 14:10:00|1160.91|1158.51|1161.57|1159.17|1162.88|1160.48|1160.69|1158.29|0
1731593700000|2024-11-14 14:15:00|1161.35|1158.95|1160.03|1157.63|1162|1159.6|1159.59|1157.19|0
1731594000000|2024-11-14 14:20:00|1160.25|1157.85|1159.59|1157.19|1160.35|1157.95|1158.5|1156.1|0
1731594300000|2024-11-14 14:25:00|1159.37|1156.97|1162.44|1160.04|1162.88|1160.48|1158.72|1156.32|0
1731594600000|2024-11-14 14:30:00|1162.66|1160.26|1164.53|1162.13|1166.82|1164.42|1161.89|1159.49|0
1731594900000|2024-11-14 14:35:00|1164.31|1161.91|1157.08|1154.68|1165.84|1163.44|1157.08|1154.68|0
1731595200000|2024-11-14 14:40:00|1156.86|1154.46|1149.42|1147.02|1157.95|1155.55|1148.55|1146.15|0
1731595500000|2024-11-14 14:45:00|1149.21|1146.81|1153.99|1151.59|1154.21|1151.81|1148.3|1145.9|0
1731595800000|2024-11-14 14:50:00|1154.42|1152.02|1153.33|1150.93|1158.37|1155.97|1151.58|1149.18|0
1731596100000|2024-11-14 14:55:00|1154.2|1151.8|1151.8|1149.4|1155.3|1152.9|1151.58|1149.18|0
1731596400000|2024-11-14 15:00:00|1152.67|1150.27|1150.92|1148.52|1152.67|1150.27|1149.39|1146.99|0
1731596700000|2024-11-14 15:05:00|1151.58|1149.18|1149.83|1147.43|1154.64|1152.24|1149.17|1146.77|0
1731597000000|2024-11-14 15:10:00|1150.26|1147.86|1151.57|1149.17|1152.01|1149.61|1148.73|1146.33|0
1731597300000|2024-11-14 15:15:00|1150.92|1148.52|1142.18|1139.78|1152.67|1150.27|1142.18|1139.78|0
1731597600000|2024-11-14 15:20:00|1142.61|1140.21|1145.23|1142.83|1147.2|1144.8|1142.61|1140.21|0
1731597900000|2024-11-14 15:25:00|1145.01|1142.61|1153.54|1151.14|1153.76|1151.36|1145.01|1142.61|0
1731598200000|2024-11-14 15:30:00|1152.88|1150.48|1152.99|1150.59|1153.54|1151.14|1150.26|1147.86|0
1731598500000|2024-11-14 15:35:00|1153.32|1150.92|1156.39|1153.99|1156.82|1154.42|1152.66|1150.26|0
1731598800000|2024-11-14 15:40:00|1155.73|1153.33|1157.7|1155.3|1157.92|1155.52|1154.63|1152.23|0
1731599100000|2024-11-14 15:45:00|1157.48|1155.08|1157.18|1154.78|1157.92|1155.52|1155.95|1153.55|0
1731599400000|2024-11-14 15:50:00|1156.74|1154.34|1155.31|1152.91|1158.05|1155.65|1154.99|1152.59|0
1731599700000|2024-11-14 15:55:00|1155.43|1153.03|1151.05|1148.65|1156.19|1153.79|1149.74|1147.34|0
1731600000000|2024-11-14 16:00:00|1150.83|1148.43|1149.52|1147.12|1153.24|1150.84|1148.64|1146.24|0
1731600300000|2024-11-14 16:05:00|1149.73|1147.33|1151.92|1149.52|1152.36|1149.96|1149.3|1146.9|0
1731600600000|2024-11-14 16:10:00|1151.7|1149.3|1151.92|1149.52|1153.89|1151.49|1150.17|1147.77|0
1731600900000|2024-11-14 16:15:00|1151.7|1149.3|1151.92|1149.52|1154.11|1151.71|1150.39|1147.99|0
1731601200000|2024-11-14 16:20:00|1152.14|1149.74|1154.76|1152.36|1154.98|1152.58|1151.48|1149.08|0
1731601500000|2024-11-14 16:25:00|1154.98|1152.58|1153.48|1151.08|1155.86|1153.46|1153.48|1151.08|0
1731601800000|2024-11-14 16:30:00|1153.7|1151.3|1153.16|1150.76|1155.35|1152.95|1152.83|1150.43|0
1731602100000|2024-11-14 16:35:00|1152.72|1150.32|1155.79|1153.39|1156.23|1153.83|1152.72|1150.32|0
1731602400000|2024-11-14 16:40:00|1155.57|1153.17|1154.47|1152.07|1158.2|1155.8|1154.25|1151.85|0
1731602700000|2024-11-14 16:45:00|1154.25|1151.85|1149.65|1147.25|1155.13|1152.73|1149.43|1147.03|0
1731603000000|2024-11-14 16:50:00|1149.87|1147.47|1147.03|1144.63|1152.17|1149.77|1147.03|1144.63|0
1731603300000|2024-11-14 16:55:00|1147.46|1145.06|1147.24|1144.84|1148.12|1145.72|1145.71|1143.31|0
1731603600000|2024-11-14 17:00:00|1146.81|1144.41|1145.93|1143.53|1147.24|1144.84|1142.87|1140.47|0
1731603900000|2024-11-14 17:05:00|1145.71|1143.31|1145.93|1143.53|1147.24|1144.84|1144.18|1141.78|0
1731604200000|2024-11-14 17:10:00|1146.15|1143.75|1142.43|1140.03|1148.55|1146.15|1142.43|1140.03|0
1731604500000|2024-11-14 17:15:00|1142.65|1140.25|1141.55|1139.15|1142.87|1140.47|1138.93|1136.53|0
1731604800000|2024-11-14 17:20:00|1141.34|1138.94|1140.24|1137.84|1141.99|1139.59|1139.59|1137.19|0
1731605100000|2024-11-14 17:25:00|1140.46|1138.06|1139.8|1137.4|1140.9|1138.5|1138.93|1136.53|0
1731605400000|2024-11-14 17:30:00|1139.59|1137.19|1136.85|1134.45|1139.59|1137.19|1131.73|1129.33|0
1731605700000|2024-11-14 17:35:00|1136.96|1134.56|1142.64|1140.24|1144.17|1141.77|1136.96|1134.56|0
1731606000000|2024-11-14 17:40:00|1143.08|1140.68|1142.64|1140.24|1143.74|1141.34|1140.46|1138.06|0
1731606300000|2024-11-14 17:45:00|1142.42|1140.02|1132.38|1129.98|1143.08|1140.68|1131.07|1128.67|0
1731606600000|2024-11-14 17:50:00|1131.51|1129.11|1140.89|1138.49|1141.33|1138.93|1131.07|1128.67|0
1731606900000|2024-11-14 17:55:00|1140.24|1137.84|1141.55|1139.15|1142.96|1140.56|1140.02|1137.62|0
1731607200000|2024-11-14 18:00:00|1141.11|1138.71|1143.05|1140.65|1143.95|1141.55|1139.14|1136.74|0
1731607500000|2024-11-14 18:05:00|1143.49|1141.09|1145.02|1142.62|1145.24|1142.84|1142.18|1139.78|0
1731607800000|2024-11-14 18:10:00|1144.8|1142.4|1145.67|1143.27|1146.77|1144.37|1144.14|1141.74|0
1731608100000|2024-11-14 18:15:00|1145.89|1143.49|1143.92|1141.52|1147.21|1144.81|1143.59|1141.19|0
1731608400000|2024-11-14 18:20:00|1144.58|1142.18|1145.45|1143.05|1145.89|1143.49|1144.36|1141.96|0
1731608700000|2024-11-14 18:25:00|1145.67|1143.27|1142.39|1139.99|1146.33|1143.93|1142.17|1139.77|0
1731609000000|2024-11-14 18:30:00|1142.17|1139.77|1140.86|1138.46|1142.61|1140.21|1139.11|1136.71|0
1731609300000|2024-11-14 18:35:00|1140.2|1137.8|1139.11|1136.71|1141.95|1139.55|1138.24|1135.84|0
1731609600000|2024-11-14 18:40:00|1139.33|1136.93|1141.51|1139.11|1142.17|1139.77|1139.11|1136.71|0
1731609900000|2024-11-14 18:45:00|1141.29|1138.89|1139.11|1136.71|1141.51|1139.11|1138.67|1136.27|0
1731610200000|2024-11-14 18:50:00|1139.33|1136.93|1135.83|1133.43|1140.42|1138.02|1135.39|1132.99|0
1731610500000|2024-11-14 18:55:00|1135.61|1133.21|1131.46|1129.06|1135.83|1133.43|1130.37|1127.97|0
1731610800000|2024-11-14 19:00:00|1131.24|1128.84|1141.73|1139.33|1142.82|1140.42|1131.24|1128.84|0
1731611100000|2024-11-14 19:05:00|1141.07|1138.67|1140.41|1138.01|1143.7|1141.3|1140.2|1137.8|0
1731611400000|2024-11-14 19:10:00|1140.2|1137.8|1138.23|1135.83|1141.94|1139.54|1138.23|1135.83|0
1731611700000|2024-11-14 19:15:00|1138.67|1136.27|1138.88|1136.48|1139.76|1137.36|1137.79|1135.39|0
1731612000000|2024-11-14 19:20:00|1139.1|1136.7|1139.76|1137.36|1140.41|1138.01|1137.35|1134.95|0
1731612300000|2024-11-14 19:25:00|1139.54|1137.14|1142.38|1139.98|1142.38|1139.98|1139.32|1136.92|0
1731612600000|2024-11-14 19:30:00|1141.94|1139.54|1142.38|1139.98|1144.57|1142.17|1141.5|1139.1|0
1731612900000|2024-11-14 19:35:00|1142.6|1140.2|1144.78|1142.38|1144.78|1142.38|1142.16|1139.76|0
1731613200000|2024-11-14 19:40:00|1145|1142.6|1143.91|1141.51|1146.31|1143.91|1142.81|1140.41|0
1731613500000|2024-11-14 19:45:00|1144.13|1141.73|1141.06|1138.66|1144.34|1141.94|1140.63|1138.23|0
1731613800000|2024-11-14 19:50:00|1141.28|1138.88|1146.4|1144|1147.5|1145.1|1141.28|1138.88|0
1731614100000|2024-11-14 19:55:00|1145.97|1143.57|1143.34|1140.94|1146.84|1144.44|1142.24|1139.84|0
1731614400000|2024-11-14 20:00:00|1139.4|1137|1130.44|1128.04|1140.27|1137.87|1128.69|1126.29|0
1731614700000|2024-11-14 20:05:00|1130.88|1128.48|1127.28|1124.88|1131.75|1129.35|1124.01|1121.61|0
1731615000000|2024-11-14 20:10:00|1127.71|1125.31|1127.28|1124.88|1131.2|1128.8|1124.88|1122.48|0
1731615300000|2024-11-14 20:15:00|1127.93|1125.53|1134.04|1131.64|1135.89|1133.49|1127.93|1125.53|0
1731615600000|2024-11-14 20:20:00|1133.82|1131.42|1132.13|1129.73|1134.53|1132.13|1129.89|1127.49|0
1731615900000|2024-11-14 20:25:00|1131.47|1129.07|1133.22|1130.82|1136.06|1133.66|1130.82|1128.42|0
1731616200000|2024-11-14 20:30:00|1134.97|1132.57|1127.32|1124.92|1134.97|1132.57|1126.23|1123.83|0
1731616500000|2024-11-14 20:35:00|1127.76|1125.36|1128.41|1126.01|1131.47|1129.07|1126.23|1123.83|0
1731616800000|2024-11-14 20:40:00|1128.85|1126.45|1124.92|1122.52|1129.72|1127.32|1123.62|1121.22|0
1731617100000|2024-11-14 20:45:00|1125.14|1122.74|1122.53|1120.13|1127.76|1125.36|1120.89|1118.49|0
1731617400000|2024-11-14 20:50:00|1124.71|1122.31|1126.88|1124.48|1129.72|1127.32|1123.4|1121|0
1731617700000|2024-11-14 20:55:00|1126.67|1124.27|1128.63|1126.23|1130.59|1128.19|1124.27|1121.87|0
1731618000000|2024-11-14 21:00:00|1127.54|1125.14|1126.23|1123.83|1127.76|1125.36|1124.05|1121.65|0
1731618300000|2024-11-14 21:05:00|1126.45|1124.05|1119.04|1116.64|1126.66|1124.26|1116.86|1114.46|0
1731618600000|2024-11-14 21:10:00|1119.47|1117.07|1116.75|1114.35|1121|1118.6|1116.75|1114.35|0
1731618900000|2024-11-14 21:15:00|1116.74|1114.14|1120.98|1118.38|1121.31|1118.71|1116.74|1114.14|0
1731619200000|2024-11-14 21:20:00|1121.1|1118.5|1120.88|1118.28|1123.27|1120.67|1120.66|1118.06|0
1731619500000|2024-11-14 21:25:00|1121.1|1118.5|1122.18|1119.58|1122.62|1120.02|1120.66|1118.06|0
1731619800000|2024-11-14 21:30:00|1122.4|1119.8|1123.71|1121.11|1123.71|1121.11|1121.96|1119.36|0
1731620100000|2024-11-14 21:35:00|1123.93|1121.33|1124.36|1121.76|1125.01|1122.41|1123.92|1121.32|0
1731620400000|2024-11-14 21:40:00|1124.46|1121.86|1124.8|1122.2|1125.45|1122.85|1124.14|1121.54|0
1731620700000|2024-11-14 21:45:00|1124.68|1122.08|1124.79|1122.19|1125.77|1123.17|1124.58|1121.98|0
1731621000000|2024-11-14 21:50:00|1125.01|1122.41|1125.23|1122.63|1125.67|1123.07|1124.79|1122.19|0
1731621300000|2024-11-14 21:55:00|1125.67|1123.07|1125.55|1122.95|1125.77|1123.17|1124.36|1121.76|0
1731621600000|2024-11-14 22:00:00|1125.03|1122.43|1124.39|1121.79|1125.03|1122.43|1124.39|1121.79|0
1731621900000|2024-11-14 22:05:00|1124.7|1122.1|1124.68|1122.08|1124.74|1122.14|1124.68|1122.08|0
1731622200000|2024-11-14 22:10:00|1124.65|1122.05|1124.55|1121.95|1124.65|1122.05|1124.52|1121.92|0
1731622500000|2024-11-14 22:15:00|1124.52|1121.92|1124.46|1121.86|1124.74|1122.14|1124.29|1121.69|0
1731622800000|2024-11-14 22:20:00|1124.55|1121.95|1124.19|1121.59|1124.55|1121.95|1124.07|1121.47|0
1731623100000|2024-11-14 22:25:00|1124.13|1121.53|1123.14|1120.54|1124.19|1121.59|1122.95|1120.35|0
1731623400000|2024-11-14 22:30:00|1123.17|1120.57|1122.72|1120.12|1123.17|1120.57|1122.47|1119.87|0
1731623700000|2024-11-14 22:35:00|1122.75|1120.15|1122.98|1120.38|1123.02|1120.42|1122.72|1120.12|0
1731624000000|2024-11-14 22:40:00|1122.94|1120.34|1123.11|1120.51|1123.17|1120.57|1122.94|1120.34|0
1731624300000|2024-11-14 22:45:00|1123.01|1120.41|1123.4|1120.8|1123.4|1120.8|1122.94|1120.34|0
1731624600000|2024-11-14 22:50:00|1123.42|1120.82|1123.11|1120.51|1123.55|1120.95|1123.11|1120.51|0
1731624900000|2024-11-14 22:55:00|1123.07|1120.47|1123.23|1120.63|1123.97|1121.37|1122.56|1119.96|0
1731625200000|2024-11-14 23:00:00|1125.1|1122.5|1121.62|1119.02|1125.1|1122.5|1121.08|1118.48|0
1731625500000|2024-11-14 23:05:00|1121.73|1119.13|1119.99|1117.39|1121.95|1119.35|1119.99|1117.39|0
1731625800000|2024-11-14 23:10:00|1120.09|1117.49|1118.24|1115.64|1120.86|1118.26|1117.16|1114.56|0
1731626100000|2024-11-14 23:15:00|1118.03|1115.43|1117.81|1115.21|1118.46|1115.86|1116.72|1114.12|0
1731626400000|2024-11-14 23:20:00|1117.69|1115.09|1117.81|1115.21|1118.46|1115.86|1117.69|1115.09|0
1731626700000|2024-11-14 23:25:00|1118.02|1115.42|1118.02|1115.42|1118.46|1115.86|1117.59|1114.99|0
1731627000000|2024-11-14 23:30:00|1117.91|1115.31|1120.42|1117.82|1120.63|1118.03|1117.81|1115.21|0
1731627300000|2024-11-14 23:35:00|1120.63|1118.03|1120.52|1117.92|1120.85|1118.25|1119.76|1117.16|0
1731627600000|2024-11-14 23:40:00|1120.3|1117.7|1120.2|1117.6|1120.42|1117.82|1119.54|1116.94|0
1731627900000|2024-11-14 23:45:00|1120.41|1117.81|1118.45|1115.85|1121.29|1118.69|1118.24|1115.64|0
1731628200000|2024-11-14 23:50:00|1118.34|1115.74|1118.24|1115.64|1119.54|1116.94|1118.02|1115.42|0
1731628500000|2024-11-14 23:55:00|1118.45|1115.85|1119.11|1116.51|1119.65|1117.05|1118.34|1115.74|0
1731628800000|2024-11-15 00:00:00|1118.89|1116.29|1119.1|1116.5|1119.43|1116.83|1118.02|1115.42|0
1731629100000|2024-11-15 00:05:00|1119.32|1116.72|1118.23|1115.63|1119.32|1116.72|1117.58|1114.98|0
1731629400000|2024-11-15 00:10:00|1118.45|1115.85|1118.67|1116.07|1119.32|1116.72|1118.34|1115.74|0
1731629700000|2024-11-15 00:15:00|1118.88|1116.28|1118.99|1116.39|1119.76|1117.16|1118.45|1115.85|0
1731630000000|2024-11-15 00:20:00|1119.1|1116.5|1118.01|1115.41|1119.21|1116.61|1116.71|1114.11|0
1731630300000|2024-11-15 00:25:00|1118.23|1115.63|1117.14|1114.54|1118.23|1115.63|1116.05|1113.45|0
1731630600000|2024-11-15 00:30:00|1117.03|1114.43|1116.49|1113.89|1117.79|1115.19|1115.62|1113.02|0
1731630900000|2024-11-15 00:35:00|1116.59|1113.99|1113.98|1111.38|1116.7|1114.1|1113.66|1111.06|0
1731631200000|2024-11-15 00:40:00|1114.09|1111.49|1112.57|1109.97|1114.96|1112.36|1112.14|1109.54|0
1731631500000|2024-11-15 00:45:00|1112.79|1110.19|1114.31|1111.71|1114.53|1111.93|1112.57|1109.97|0
1731631800000|2024-11-15 00:50:00|1114.41|1111.81|1113.87|1111.27|1114.74|1112.14|1113.22|1110.62|0
1731632100000|2024-11-15 00:55:00|1113.66|1111.06|1114.41|1111.81|1114.96|1112.36|1113.54|1110.94|0
1731632400000|2024-11-15 01:00:00|1114.31|1111.71|1113.44|1110.84|1114.52|1111.92|1112.78|1110.18|0
1731632700000|2024-11-15 01:05:00|1113.87|1111.27|1111.26|1108.66|1114.31|1111.71|1111.04|1108.44|0
1731633000000|2024-11-15 01:10:00|1111.37|1108.77|1111.04|1108.44|1112.23|1109.63|1109.09|1106.49|0
1731633300000|2024-11-15 01:15:00|1110.83|1108.23|1110.82|1108.22|1111.69|1109.09|1109.96|1107.36|0
1731633600000|2024-11-15 01:20:00|1111.26|1108.66|1109.95|1107.35|1111.91|1109.31|1109.95|1107.35|0
1731633900000|2024-11-15 01:25:00|1110.17|1107.57|1110.39|1107.79|1110.61|1108.01|1108.87|1106.27|0
1731634200000|2024-11-15 01:30:00|1110.29|1107.89|1110.29|1107.89|1110.94|1108.54|1109.42|1107.02|0
1731634500000|2024-11-15 01:35:00|1110.39|1107.99|1110.94|1108.54|1111.16|1108.76|1109.63|1107.23|0
1731634800000|2024-11-15 01:40:00|1111.16|1108.76|1109.42|1107.02|1111.16|1108.76|1108.55|1106.15|0
1731635100000|2024-11-15 01:45:00|1109.63|1107.23|1109.85|1107.45|1110.5|1108.1|1109.3|1106.9|0
1731635400000|2024-11-15 01:50:00|1109.63|1107.23|1109.63|1107.23|1109.63|1107.23|1108.76|1106.36|0
1731635700000|2024-11-15 01:55:00|1109.85|1107.45|1109.52|1107.12|1110.28|1107.88|1108.98|1106.58|0
1731636000000|2024-11-15 02:00:00|1109.41|1107.01|1109.19|1106.79|1109.63|1107.23|1108.54|1106.14|0
1731636300000|2024-11-15 02:05:00|1108.98|1106.58|1109.19|1106.79|1109.19|1106.79|1108.33|1105.93|0
1731636600000|2024-11-15 02:10:00|1108.98|1106.58|1109.19|1106.79|1109.63|1107.23|1108.32|1105.92|0
1731636900000|2024-11-15 02:15:00|1109.41|1107.01|1109.63|1107.23|1109.63|1107.23|1108.76|1106.36|0
1731637200000|2024-11-15 02:20:00|1109.73|1107.33|1110.93|1108.53|1111.03|1108.63|1108.97|1106.57|0
1731637500000|2024-11-15 02:25:00|1110.71|1108.31|1110.88|1108.48|1111.1|1108.7|1110.06|1107.66|0
1731637800000|2024-11-15 02:30:00|1110.66|1108.26|1111.53|1109.13|1111.53|1109.13|1110.23|1107.83|0
1731638100000|2024-11-15 02:35:00|1111.31|1108.91|1113.46|1111.06|1113.89|1111.49|1111.31|1108.91|0
1731638400000|2024-11-15 02:40:00|1113.24|1110.84|1113.46|1111.06|1113.67|1111.27|1113.02|1110.62|0
1731638700000|2024-11-15 02:45:00|1113.24|1110.84|1113.02|1110.62|1113.24|1110.84|1112.37|1109.97|0
1731639000000|2024-11-15 02:50:00|1112.8|1110.4|1113.45|1111.05|1113.67|1111.27|1112.8|1110.4|0
1731639300000|2024-11-15 02:55:00|1113.56|1111.16|1113.45|1111.05|1113.67|1111.27|1112.8|1110.4|0
1731639600000|2024-11-15 03:00:00|1113.56|1111.16|1113.24|1110.84|1113.56|1111.16|1111.93|1109.53|0
1731639900000|2024-11-15 03:05:00|1113.45|1111.05|1113.45|1111.05|1113.99|1111.59|1113.02|1110.62|0
1731640200000|2024-11-15 03:10:00|1113.34|1110.94|1114.32|1111.92|1114.97|1112.57|1113.34|1110.94|0
1731640500000|2024-11-15 03:15:00|1114.21|1111.81|1114.32|1111.92|1114.54|1112.14|1113.67|1111.27|0
1731640800000|2024-11-15 03:20:00|1114.54|1112.14|1115.07|1112.67|1115.19|1112.79|1114.32|1111.92|0
1731641100000|2024-11-15 03:25:00|1115.19|1112.79|1115.4|1113|1115.72|1113.32|1114.75|1112.35|0
1731641400000|2024-11-15 03:30:00|1115.29|1112.89|1114.97|1112.57|1115.29|1112.89|1113.88|1111.48|0
1731641700000|2024-11-15 03:35:00|1115.07|1112.67|1115.83|1113.43|1115.84|1113.44|1114.85|1112.45|0
1731642000000|2024-11-15 03:40:00|1115.72|1113.32|1114.96|1112.56|1115.83|1113.43|1114.75|1112.35|0
1731642300000|2024-11-15 03:45:00|1114.85|1112.45|1114.96|1112.56|1115.4|1113|1114.31|1111.91|0
1731642600000|2024-11-15 03:50:00|1115.18|1112.78|1113.66|1111.26|1115.18|1112.78|1113.23|1110.83|0
1731642900000|2024-11-15 03:55:00|1113.44|1111.04|1113.01|1110.61|1113.88|1111.48|1112.68|1110.28|0
1731643200000|2024-11-15 04:00:00|1113.22|1110.82|1111.7|1109.3|1113.44|1111.04|1111.37|1108.97|0
1731643500000|2024-11-15 04:05:00|1111.92|1109.52|1111.16|1108.76|1112.35|1109.95|1111.05|1108.65|0
1731643800000|2024-11-15 04:10:00|1111.27|1108.87|1111.15|1108.75|1111.7|1109.3|1110.83|1108.43|0
1731644100000|2024-11-15 04:15:00|1111.48|1109.08|1112.24|1109.84|1112.24|1109.84|1110.4|1108|0
1731644400000|2024-11-15 04:20:00|1112.13|1109.73|1113.44|1111.04|1113.44|1111.04|1112.13|1109.73|0
1731644700000|2024-11-15 04:25:00|1113.22|1110.82|1114.52|1112.12|1114.52|1112.12|1112.78|1110.38|0
1731645000000|2024-11-15 04:30:00|1114.3|1111.9|1113.65|1111.25|1114.74|1112.34|1113.43|1111.03|0
1731645300000|2024-11-15 04:35:00|1113.87|1111.47|1113|1110.6|1113.87|1111.47|1112.57|1110.17|0
1731645600000|2024-11-15 04:40:00|1113.22|1110.82|1112.78|1110.38|1113.22|1110.82|1112.56|1110.16|0
1731645900000|2024-11-15 04:45:00|1112.56|1110.16|1112.23|1109.83|1112.56|1110.16|1112.13|1109.73|0
1731646200000|2024-11-15 04:50:00|1112.13|1109.73|1113.21|1110.81|1113.21|1110.81|1111.91|1109.51|0
1731646500000|2024-11-15 04:55:00|1113.32|1110.92|1114.08|1111.68|1114.08|1111.68|1113|1110.6|0
1731646800000|2024-11-15 05:00:00|1113.86|1111.46|1115.38|1112.98|1115.6|1113.2|1113.86|1111.46|0
1731647100000|2024-11-15 05:05:00|1115.6|1113.2|1114.73|1112.33|1115.82|1113.42|1114.08|1111.68|0
1731647400000|2024-11-15 05:10:00|1114.62|1112.22|1114.95|1112.55|1115.16|1112.76|1114.4|1112|0
1731647700000|2024-11-15 05:15:00|1114.83|1112.43|1116.03|1113.63|1116.25|1113.85|1114.73|1112.33|0
1731648000000|2024-11-15 05:20:00|1115.92|1113.52|1115.16|1112.76|1116.03|1113.63|1114.94|1112.54|0
1731648300000|2024-11-15 05:25:00|1115.38|1112.98|1115.16|1112.76|1116.03|1113.63|1114.94|1112.54|0
1731648600000|2024-11-15 05:30:00|1115.27|1112.87|1113.64|1111.24|1115.27|1112.87|1113.42|1111.02|0
1731648900000|2024-11-15 05:35:00|1113.86|1111.46|1112.87|1110.47|1114.07|1111.67|1112.77|1110.37|0
1731649200000|2024-11-15 05:40:00|1112.77|1110.37|1111.47|1109.07|1112.77|1110.37|1111.25|1108.85|0
1731649500000|2024-11-15 05:45:00|1111.68|1109.28|1110.81|1108.41|1111.68|1109.28|1110.6|1108.2|0
1731649800000|2024-11-15 05:50:00|1110.6|1108.2|1110.16|1107.76|1111.03|1108.63|1109.73|1107.33|0
1731650100000|2024-11-15 05:55:00|1110.38|1107.98|1110.38|1107.98|1110.38|1107.98|1109.73|1107.33|0
1731650400000|2024-11-15 06:00:00|1110.16|1107.76|1110.16|1107.76|1110.38|1107.98|1109.08|1106.68|0
1731650700000|2024-11-15 06:05:00|1110.26|1107.86|1107.56|1105.16|1110.26|1107.86|1107.34|1104.94|0
1731651000000|2024-11-15 06:10:00|1107.66|1105.26|1105.82|1103.42|1107.99|1105.59|1104.95|1102.55|0
1731651300000|2024-11-15 06:15:00|1106.04|1103.64|1106.47|1104.07|1107.12|1104.72|1105.82|1103.42|0
1731651600000|2024-11-15 06:20:00|1106.25|1103.85|1102.14|1099.74|1106.36|1103.96|1102.14|1099.74|0
1731651900000|2024-11-15 06:25:00|1101.92|1099.52|1099.97|1097.57|1102.13|1099.73|1099.75|1097.35|0
1731652200000|2024-11-15 06:30:00|1100.4|1098|1101.48|1099.08|1101.7|1099.3|1099.97|1097.57|0
1731652500000|2024-11-15 06:35:00|1101.7|1099.3|1106.25|1103.85|1106.25|1103.85|1101.7|1099.3|0
1731652800000|2024-11-15 06:40:00|1106.47|1104.07|1104.51|1102.11|1106.47|1104.07|1104.08|1101.68|0
1731653100000|2024-11-15 06:45:00|1104.3|1101.9|1104.08|1101.68|1105.16|1102.76|1103.65|1101.25|0
1731653400000|2024-11-15 06:50:00|1104.3|1101.9|1105.16|1102.76|1105.16|1102.76|1103.86|1101.46|0
1731653700000|2024-11-15 06:55:00|1105.27|1102.87|1105.16|1102.76|1105.38|1102.98|1104.73|1102.33|0
1731654000000|2024-11-15 07:00:00|1104.94|1102.54|1104.29|1101.89|1105.38|1102.98|1104.08|1101.68|0
1731654300000|2024-11-15 07:05:00|1104.18|1101.78|1102.78|1100.38|1105.16|1102.76|1102.34|1099.94|0
1731654600000|2024-11-15 07:10:00|1102.56|1100.16|1103.42|1101.02|1103.43|1101.03|1102.45|1100.05|0
1731654900000|2024-11-15 07:15:00|1103.86|1101.46|1103.06|1100.66|1104.29|1101.89|1101.05|1098.65|0
1731655200000|2024-11-15 07:20:00|1102.96|1100.56|1101.87|1099.47|1103.18|1100.78|1101.65|1099.25|0
1731655500000|2024-11-15 07:25:00|1101.97|1099.57|1101.87|1099.47|1102.73|1100.33|1099.92|1097.52|0
1731655800000|2024-11-15 07:30:00|1101.97|1099.57|1101.43|1099.03|1102.52|1100.12|1100.57|1098.17|0
1731656100000|2024-11-15 07:35:00|1101.65|1099.25|1100.78|1098.38|1102.08|1099.68|1100.35|1097.95|0
1731656400000|2024-11-15 07:40:00|1101|1098.6|1101.86|1099.46|1101.86|1099.46|1099.26|1096.86|0
1731656700000|2024-11-15 07:45:00|1101.97|1099.57|1100.02|1097.62|1102.08|1099.68|1099.91|1097.51|0
1731657000000|2024-11-15 07:50:00|1100.13|1097.73|1099.48|1097.08|1100.78|1098.38|1099.04|1096.64|0
1731657300000|2024-11-15 07:55:00|1099.69|1097.29|1097.96|1095.56|1099.69|1097.29|1097.96|1095.56|0
1731657600000|2024-11-15 08:00:00|1098.61|1096.21|1100.13|1097.73|1101.21|1098.81|1098.61|1096.21|0
1731657900000|2024-11-15 08:05:00|1100.34|1097.94|1095.15|1092.75|1100.56|1098.16|1094.71|1092.31|0
1731658200000|2024-11-15 08:10:00|1094.5|1092.1|1095.15|1092.75|1095.79|1093.39|1093.2|1090.8|0
1731658500000|2024-11-15 08:15:00|1094.71|1092.31|1097.52|1095.12|1098.82|1096.42|1094.28|1091.88|0
1731658800000|2024-11-15 08:20:00|1097.31|1094.91|1094.06|1091.66|1097.31|1094.91|1093.2|1090.8|0
1731659100000|2024-11-15 08:25:00|1093.85|1091.45|1089.74|1087.34|1093.85|1091.45|1089.74|1087.34|0
1731659400000|2024-11-15 08:30:00|1089.52|1087.12|1093.41|1091.01|1094.49|1092.09|1089.52|1087.12|0
1731659700000|2024-11-15 08:35:00|1093.63|1091.23|1094.59|1092.19|1094.71|1092.31|1093.3|1090.9|0
1731660000000|2024-11-15 08:40:00|1094.27|1091.87|1096.65|1094.25|1097.3|1094.9|1094.27|1091.87|0
1731660300000|2024-11-15 08:45:00|1096.54|1094.14|1096.22|1093.82|1097.95|1095.55|1096|1093.6|0
1731660600000|2024-11-15 08:50:00|1096|1093.6|1097.95|1095.55|1098.38|1095.98|1094.92|1092.52|0
1731660900000|2024-11-15 08:55:00|1097.73|1095.33|1099.68|1097.28|1099.78|1097.38|1097.3|1094.9|0
1731661200000|2024-11-15 09:00:00|1099.9|1097.5|1098.16|1095.76|1100.11|1097.71|1097.73|1095.33|0
1731661500000|2024-11-15 09:05:00|1097.95|1095.55|1097.47|1095.07|1098.7|1096.3|1096.61|1094.21|0
1731661800000|2024-11-15 09:10:00|1097.69|1095.29|1096.17|1093.77|1098.34|1095.94|1096.17|1093.77|0
1731662100000|2024-11-15 09:15:00|1096.39|1093.99|1096.82|1094.42|1097.26|1094.86|1094.98|1092.58|0
1731662400000|2024-11-15 09:20:00|1097.04|1094.64|1097.25|1094.85|1097.58|1095.18|1096.82|1094.42|0
1731662700000|2024-11-15 09:25:00|1097.47|1095.07|1097.04|1094.64|1097.9|1095.5|1097.04|1094.64|0
1731663000000|2024-11-15 09:30:00|1096.17|1093.77|1097.04|1094.64|1097.04|1094.64|1095.95|1093.55|0
1731663300000|2024-11-15 09:35:00|1096.82|1094.42|1098.55|1096.15|1099.2|1096.8|1096.82|1094.42|0
1731663600000|2024-11-15 09:40:00|1098.33|1095.93|1097.9|1095.5|1098.65|1096.25|1097.68|1095.28|0
1731663900000|2024-11-15 09:45:00|1097.47|1095.07|1096.38|1093.98|1097.47|1095.07|1096.38|1093.98|0
1731664200000|2024-11-15 09:50:00|1096.17|1093.77|1096.38|1093.98|1096.38|1093.98|1094.65|1092.25|0
1731664500000|2024-11-15 09:55:00|1096.17|1093.77|1095.95|1093.55|1096.38|1093.98|1095.3|1092.9|0
1731664800000|2024-11-15 10:00:00|1095.73|1093.33|1097.25|1094.85|1097.46|1095.06|1095.73|1093.33|0
1731665100000|2024-11-15 10:05:00|1097.13|1094.73|1097.68|1095.28|1097.68|1095.28|1096.6|1094.2|0
1731665400000|2024-11-15 10:10:00|1097.46|1095.06|1095.73|1093.33|1097.46|1095.06|1095.51|1093.11|0
1731665700000|2024-11-15 10:15:00|1095.83|1093.43|1094.64|1092.24|1096.16|1093.76|1094.53|1092.13|0
1731666000000|2024-11-15 10:20:00|1094.43|1092.03|1096.38|1093.98|1096.38|1093.98|1093.56|1091.16|0
1731666300000|2024-11-15 10:25:00|1096.16|1093.76|1097.24|1094.84|1097.46|1095.06|1096.16|1093.76|0
1731666600000|2024-11-15 10:30:00|1097.02|1094.62|1097.34|1094.94|1097.46|1095.06|1095.08|1092.68|0
1731666900000|2024-11-15 10:35:00|1097.24|1094.84|1096.59|1094.19|1097.46|1095.06|1096.04|1093.64|0
1731667200000|2024-11-15 10:40:00|1096.16|1093.76|1096.15|1093.75|1096.8|1094.4|1095.72|1093.32|0
1731667500000|2024-11-15 10:45:00|1096.37|1093.97|1097.67|1095.27|1097.67|1095.27|1096.15|1093.75|0
1731667800000|2024-11-15 10:50:00|1097.89|1095.49|1097.12|1094.72|1098.54|1096.14|1097.02|1094.62|0
1731668100000|2024-11-15 10:55:00|1097.24|1094.84|1097.88|1095.48|1098.1|1095.7|1097.23|1094.83|0
1731668400000|2024-11-15 11:00:00|1098.1|1095.7|1098.97|1096.57|1098.97|1096.57|1097.67|1095.27|0
1731668700000|2024-11-15 11:05:00|1099.29|1096.89|1100.48|1098.08|1101.35|1098.95|1099.29|1096.89|0
1731669000000|2024-11-15 11:10:00|1100.37|1097.97|1101.35|1098.95|1101.78|1099.38|1100.05|1097.65|0
1731669300000|2024-11-15 11:15:00|1101.13|1098.73|1101.35|1098.95|1101.56|1099.16|1101.13|1098.73|0
1731669600000|2024-11-15 11:20:00|1101.13|1098.73|1101.35|1098.95|1101.56|1099.16|1100.7|1098.3|0
1731669900000|2024-11-15 11:25:00|1101.13|1098.73|1102.21|1099.81|1102.21|1099.81|1101.13|1098.73|0
1731670200000|2024-11-15 11:30:00|1101.99|1099.59|1101.34|1098.94|1101.99|1099.59|1100.91|1098.51|0
1731670500000|2024-11-15 11:35:00|1101.56|1099.16|1102.31|1099.91|1102.31|1099.91|1101.34|1098.94|0
1731670800000|2024-11-15 11:40:00|1102.21|1099.81|1101.34|1098.94|1102.21|1099.81|1101.12|1098.72|0
1731671100000|2024-11-15 11:45:00|1101.23|1098.83|1101.66|1099.26|1101.99|1099.59|1101.12|1098.72|0
1731671400000|2024-11-15 11:50:00|1101.56|1099.16|1101.77|1099.37|1102.21|1099.81|1100.91|1098.51|0
1731671700000|2024-11-15 11:55:00|1101.56|1099.16|1101.77|1099.37|1102.09|1099.69|1101.34|1098.94|0
1731672000000|2024-11-15 12:00:00|1101.66|1099.26|1102.2|1099.8|1102.42|1100.02|1101.34|1098.94|0
1731672300000|2024-11-15 12:05:00|1102.09|1099.69|1103.94|1101.54|1103.94|1101.54|1101.99|1099.59|0
1731672600000|2024-11-15 12:10:00|1104.15|1101.75|1104.59|1102.19|1104.59|1102.19|1103.82|1101.42|0
1731672900000|2024-11-15 12:15:00|1104.69|1102.29|1102.63|1100.23|1105.02|1102.62|1102.63|1100.23|0
1731673200000|2024-11-15 12:20:00|1102.85|1100.45|1101.77|1099.37|1103.5|1101.1|1100.9|1098.5|0
1731673500000|2024-11-15 12:25:00|1101.98|1099.58|1103.5|1101.1|1103.5|1101.1|1101.55|1099.15|0
1731673800000|2024-11-15 12:30:00|1103.28|1100.88|1103.28|1100.88|1103.5|1101.1|1102.2|1099.8|0
1731674100000|2024-11-15 12:35:00|1103.5|1101.1|1103.93|1101.53|1103.93|1101.53|1102.63|1100.23|0
1731674400000|2024-11-15 12:40:00|1103.71|1101.31|1103.71|1101.31|1104.58|1102.18|1103.71|1101.31|0
1731674700000|2024-11-15 12:45:00|1103.5|1101.1|1104.36|1101.96|1104.36|1101.96|1103.17|1100.77|0
1731675000000|2024-11-15 12:50:00|1104.58|1102.18|1104.8|1102.4|1105.88|1103.48|1104.47|1102.07|0
1731675300000|2024-11-15 12:55:00|1105.45|1103.05|1106.53|1104.13|1107.4|1105|1105.23|1102.83|0
1731675600000|2024-11-15 13:00:00|1106.42|1104.02|1105.88|1103.48|1106.75|1104.35|1105.45|1103.05|0
1731675900000|2024-11-15 13:05:00|1105.77|1103.37|1103.93|1101.53|1106.31|1103.91|1103.93|1101.53|0
1731676200000|2024-11-15 13:10:00|1104.03|1101.63|1104.46|1102.06|1105.66|1103.26|1103.92|1101.52|0
1731676500000|2024-11-15 13:15:00|1104.36|1101.96|1102.84|1100.44|1104.58|1102.18|1102.84|1100.44|0
1731676800000|2024-11-15 13:20:00|1103.06|1100.66|1102.62|1100.22|1104.79|1102.39|1102.62|1100.22|0
1731677100000|2024-11-15 13:25:00|1102.84|1100.44|1103.05|1100.65|1104.79|1102.39|1102.84|1100.44|0
1731677400000|2024-11-15 13:30:00|1101.21|1098.81|1099.85|1097.45|1107.28|1104.88|1099.09|1096.69|0
1731677700000|2024-11-15 13:35:00|1099.95|1097.55|1098.55|1096.15|1100.5|1098.1|1097.9|1095.5|0
1731678000000|2024-11-15 13:40:00|1098.33|1095.93|1100.28|1097.88|1102.66|1100.26|1097.9|1095.5|0
1731678300000|2024-11-15 13:45:00|1100.38|1097.98|1101.8|1099.4|1102.66|1100.26|1100.28|1097.88|0
1731678600000|2024-11-15 13:50:00|1101.36|1098.96|1100.28|1097.88|1101.8|1099.4|1099.41|1097.01|0
1731678900000|2024-11-15 13:55:00|1100.06|1097.66|1099.41|1097.01|1100.49|1098.09|1098.98|1096.58|0
1731679200000|2024-11-15 14:00:00|1099.51|1097.11|1098.54|1096.14|1100.6|1098.2|1098.54|1096.14|0
1731679500000|2024-11-15 14:05:00|1098.65|1096.25|1097.67|1095.27|1099.41|1097.01|1097.67|1095.27|0
1731679800000|2024-11-15 14:10:00|1097.78|1095.38|1097.67|1095.27|1098.54|1096.14|1097.56|1095.16|0
1731680100000|2024-11-15 14:15:00|1097.78|1095.38|1094.86|1092.46|1098.54|1096.14|1093.77|1091.37|0
1731680400000|2024-11-15 14:20:00|1095.07|1092.67|1093.56|1091.16|1096.16|1093.76|1093.34|1090.94|0
1731680700000|2024-11-15 14:25:00|1093.01|1090.61|1092.96|1090.56|1096.59|1094.19|1092.26|1089.86|0
1731681000000|2024-11-15 14:30:00|1091.88|1089.48|1088.41|1086.01|1096.87|1094.47|1088.41|1086.01|0
1731681300000|2024-11-15 14:35:00|1087.98|1085.58|1089.28|1086.88|1090.15|1087.75|1086.25|1083.85|0
1731681600000|2024-11-15 14:40:00|1089.5|1087.1|1089.5|1087.1|1093.61|1091.21|1086.47|1084.07|0
1731681900000|2024-11-15 14:45:00|1088.41|1086.01|1095.13|1092.73|1095.78|1093.38|1087.11|1084.71|0
1731682200000|2024-11-15 14:50:00|1095.56|1093.16|1089.06|1086.66|1095.56|1093.16|1089.06|1086.66|0
1731682500000|2024-11-15 14:55:00|1088.84|1086.44|1085.81|1083.41|1089.93|1087.53|1084.09|1081.69|0
1731682800000|2024-11-15 15:00:00|1085.6|1083.2|1079.96|1077.56|1085.6|1083.2|1079.51|1077.11|0
1731683100000|2024-11-15 15:05:00|1079.74|1077.34|1075.01|1072.61|1082.76|1080.36|1074.58|1072.18|0
1731683400000|2024-11-15 15:10:00|1075.22|1072.82|1074.95|1072.55|1077.37|1074.97|1072.58|1070.18|0
1731683700000|2024-11-15 15:15:00|1075.16|1072.76|1076.07|1073.67|1078.61|1076.21|1072.36|1069.96|0
1731684000000|2024-11-15 15:20:00|1075.64|1073.24|1070.7|1068.3|1075.86|1073.46|1069.85|1067.45|0
1731684300000|2024-11-15 15:25:00|1070.92|1068.52|1070.56|1068.16|1074.35|1071.95|1070.06|1067.66|0
1731684600000|2024-11-15 15:30:00|1070.35|1067.95|1073.96|1071.56|1076.31|1073.91|1068.41|1066.01|0
1731684900000|2024-11-15 15:35:00|1073.75|1071.35|1069.49|1067.09|1074.18|1071.78|1068.84|1066.44|0
1731685200000|2024-11-15 15:40:00|1069.06|1066.66|1069.91|1067.51|1070.56|1068.16|1066.05|1063.65|0
1731685500000|2024-11-15 15:45:00|1069.7|1067.3|1069.7|1067.3|1074.21|1071.81|1068.2|1065.8|0
1731685800000|2024-11-15 15:50:00|1069.91|1067.51|1067.34|1064.94|1077|1074.6|1066.48|1064.08|0
1731686100000|2024-11-15 15:55:00|1067.55|1065.15|1067.01|1064.61|1068.84|1066.44|1064.34|1061.94|0
1731686400000|2024-11-15 16:00:00|1066.48|1064.08|1064.87|1062.47|1068.84|1066.44|1064.87|1062.47|0
1731686700000|2024-11-15 16:05:00|1065.41|1063.01|1065.19|1062.79|1069.05|1066.65|1064.76|1062.36|0
1731687000000|2024-11-15 16:10:00|1066.05|1063.65|1067.98|1065.58|1073.13|1070.73|1066.05|1063.65|0
1731687300000|2024-11-15 16:15:00|1068.19|1065.79|1072.05|1069.65|1073.77|1071.37|1067.76|1065.36|0
1731687600000|2024-11-15 16:20:00|1072.27|1069.87|1072.15|1069.75|1072.7|1070.3|1068.83|1066.43|0
1731687900000|2024-11-15 16:25:00|1072.26|1069.86|1073.98|1071.58|1074.2|1071.8|1070.65|1068.25|0
1731688200000|2024-11-15 16:30:00|1073.34|1070.94|1070.33|1067.93|1075.06|1072.66|1069.9|1067.5|0
1731688500000|2024-11-15 16:35:00|1070.12|1067.72|1065.4|1063|1070.12|1067.72|1065.18|1062.78|0
1731688800000|2024-11-15 16:40:00|1065.18|1062.78|1063.9|1061.5|1065.83|1063.43|1061.33|1058.93|0
1731689100000|2024-11-15 16:45:00|1064.75|1062.35|1065.61|1063.21|1069.47|1067.07|1062.61|1060.21|0
1731689400000|2024-11-15 16:50:00|1066.25|1063.85|1066.25|1063.85|1066.25|1063.85|1063.25|1060.85|0
1731689700000|2024-11-15 16:55:00|1065.39|1062.99|1061.11|1058.71|1065.61|1063.21|1058.76|1056.36|0
1731690000000|2024-11-15 17:00:00|1060.68|1058.28|1059.67|1057.27|1062.61|1060.21|1058.1|1055.7|0
1731690300000|2024-11-15 17:05:00|1060.1|1057.7|1058.38|1055.98|1062.42|1060.02|1056.67|1054.27|0
1731690600000|2024-11-15 17:10:00|1058.17|1055.77|1060.31|1057.91|1060.31|1057.91|1056.89|1054.49|0
1731690900000|2024-11-15 17:15:00|1060.09|1057.69|1060.52|1058.12|1061.59|1059.19|1057.53|1055.13|0
1731691200000|2024-11-15 17:20:00|1060.73|1058.33|1059.02|1056.62|1062.66|1060.26|1057.95|1055.55|0
1731691500000|2024-11-15 17:25:00|1059.24|1056.84|1058.48|1056.08|1059.66|1057.26|1057.1|1054.7|0
1731691800000|2024-11-15 17:30:00|1058.59|1056.19|1058.4|1056|1059.05|1056.65|1054.53|1052.13|0
1731692100000|2024-11-15 17:35:00|1057.76|1055.36|1057.34|1054.94|1058.83|1056.43|1055.41|1053.01|0
1731692400000|2024-11-15 17:40:00|1057.22|1054.82|1059.9|1057.5|1060.33|1057.93|1055.2|1052.8|0
1731692700000|2024-11-15 17:45:00|1060.11|1057.71|1058.19|1055.79|1061.82|1059.42|1057.22|1054.82|0
1731693000000|2024-11-15 17:50:00|1057.76|1055.36|1053.95|1051.55|1057.76|1055.36|1052.21|1049.81|0
1731693300000|2024-11-15 17:55:00|1053.73|1051.33|1059.28|1056.88|1059.92|1057.52|1053.73|1051.33|0
1731693600000|2024-11-15 18:00:00|1059.5|1057.1|1057.15|1054.75|1060.56|1058.16|1056.51|1054.11|0
1731693900000|2024-11-15 18:05:00|1057.36|1054.96|1058.43|1056.03|1058.85|1056.45|1055.65|1053.25|0
1731694200000|2024-11-15 18:10:00|1058|1055.6|1056.93|1054.53|1058.42|1056.02|1055.86|1053.46|0
1731694500000|2024-11-15 18:15:00|1057.14|1054.74|1057.57|1055.17|1060.99|1058.59|1056.08|1053.68|0
1731694800000|2024-11-15 18:20:00|1058|1055.6|1056.5|1054.1|1060.77|1058.37|1055.43|1053.03|0
1731695100000|2024-11-15 18:25:00|1056.29|1053.89|1059.06|1056.66|1059.92|1057.52|1056.07|1053.67|0
1731695400000|2024-11-15 18:30:00|1058.63|1056.23|1053.94|1051.54|1058.63|1056.23|1053.94|1051.54|0
1731695700000|2024-11-15 18:35:00|1053.51|1051.11|1056.92|1054.52|1057.14|1054.74|1053.51|1051.11|0
1731696000000|2024-11-15 18:40:00|1056.71|1054.31|1053.93|1051.53|1057.14|1054.74|1052.87|1050.47|0
1731696300000|2024-11-15 18:45:00|1054.15|1051.75|1049.88|1047.48|1054.15|1051.75|1049.03|1046.63|0
1731696600000|2024-11-15 18:50:00|1049.67|1047.27|1050.09|1047.69|1051.37|1048.97|1049.03|1046.63|0
1731696900000|2024-11-15 18:55:00|1050.31|1047.91|1050.95|1048.55|1051.16|1048.76|1045.72|1043.32|0
1731697200000|2024-11-15 19:00:00|1050.73|1048.33|1050.09|1047.69|1053.72|1051.32|1049.03|1046.63|0
1731697500000|2024-11-15 19:05:00|1050.3|1047.9|1053.05|1050.65|1055.61|1053.21|1049.03|1046.63|0
1731697800000|2024-11-15 19:10:00|1052.83|1050.43|1052.41|1050.01|1054.43|1052.03|1051.13|1048.73|0
1731698100000|2024-11-15 19:15:00|1051.98|1049.58|1050.91|1048.51|1053.68|1051.28|1050.7|1048.3|0
1731698400000|2024-11-15 19:20:00|1051.13|1048.73|1050.27|1047.87|1051.76|1049.36|1049.21|1046.81|0
1731698700000|2024-11-15 19:25:00|1050.06|1047.66|1047.71|1045.31|1050.7|1048.3|1047.08|1044.68|0
1731699000000|2024-11-15 19:30:00|1047.93|1045.53|1047.93|1045.53|1049.84|1047.44|1047.29|1044.89|0
1731699300000|2024-11-15 19:35:00|1047.82|1045.42|1049.2|1046.8|1050.69|1048.29|1047.71|1045.31|0
1731699600000|2024-11-15 19:40:00|1049.42|1047.02|1057.52|1055.12|1057.95|1055.55|1049.2|1046.8|0
1731699900000|2024-11-15 19:45:00|1057.09|1054.69|1057.03|1054.63|1062.43|1060.03|1056.24|1053.84|0
1731700200000|2024-11-15 19:50:00|1056.82|1054.42|1050.41|1048.01|1058.31|1055.91|1049.77|1047.37|0
1731700500000|2024-11-15 19:55:00|1050.2|1047.8|1054.25|1051.85|1054.68|1052.28|1050.2|1047.8|0
1731700800000|2024-11-15 20:00:00|1054.04|1051.64|1058.31|1055.91|1058.31|1055.91|1053.82|1051.42|0
1731701100000|2024-11-15 20:05:00|1058.1|1055.7|1056.39|1053.99|1061.31|1058.91|1055.32|1052.92|0
1731701400000|2024-11-15 20:10:00|1056.81|1054.41|1059.16|1056.76|1060.02|1057.62|1056.39|1053.99|0
1731701700000|2024-11-15 20:15:00|1059.05|1056.65|1062.16|1059.76|1064.51|1062.11|1058.31|1055.91|0
1731702000000|2024-11-15 20:20:00|1062.59|1060.19|1059.59|1057.19|1065.15|1062.75|1058.95|1056.55|0
1731702300000|2024-11-15 20:25:00|1060.02|1057.62|1057.66|1055.26|1060.66|1058.26|1057.45|1055.05|0
1731702600000|2024-11-15 20:30:00|1058.73|1056.33|1059.16|1056.76|1060.66|1058.26|1056.38|1053.98|0
1731702900000|2024-11-15 20:35:00|1058.95|1056.55|1058.3|1055.9|1060.66|1058.26|1058.09|1055.69|0
1731703200000|2024-11-15 20:40:00|1058.73|1056.33|1053.27|1050.87|1059.37|1056.97|1052.63|1050.23|0
1731703500000|2024-11-15 20:45:00|1053.49|1051.09|1054.77|1052.37|1056.9|1054.5|1053.48|1051.08|0
1731703800000|2024-11-15 20:50:00|1055.62|1053.22|1063.97|1061.57|1064.18|1061.78|1054.77|1052.37|0
1731704100000|2024-11-15 20:55:00|1062.68|1060.28|1060.32|1057.92|1065.47|1063.07|1059.9|1057.5|0
1731704400000|2024-11-15 21:00:00|1064.18|1061.78|1064.39|1061.99|1068.25|1065.85|1064.18|1061.78|0
1731704700000|2024-11-15 21:05:00|1064.61|1062.21|1064.92|1062.52|1065.68|1063.28|1064.18|1061.78|0
1731705000000|2024-11-15 21:10:00|1065.03|1062.63|1064.18|1061.78|1065.25|1062.85|1063.53|1061.13|0
1731892800000|2024-11-18 01:20:00|1075.85|1073.25|1076.28|1073.68|1076.49|1073.89|1075.85|1073.25|0
1731893100000|2024-11-18 01:25:00|1076.06|1073.46|1075.95|1073.35|1076.71|1074.11|1075.95|1073.35|0
1731893400000|2024-11-18 01:30:00|1075.96|1073.56|1076.18|1073.78|1076.39|1073.99|1075.53|1073.13|0
1731893700000|2024-11-18 01:35:00|1076.06|1073.66|1075.31|1072.91|1076.18|1073.78|1075.1|1072.7|0
1731894000000|2024-11-18 01:40:00|1075.1|1072.7|1075.31|1072.91|1076.17|1073.77|1075.1|1072.7|0
1731894300000|2024-11-18 01:45:00|1075.53|1073.13|1074.24|1071.84|1075.53|1073.13|1073.81|1071.41|0
1731894600000|2024-11-18 01:50:00|1074.02|1071.62|1074.45|1072.05|1075.1|1072.7|1074.02|1071.62|0
1731894900000|2024-11-18 01:55:00|1074.67|1072.27|1074.67|1072.27|1075.1|1072.7|1074.24|1071.84|0
1731895200000|2024-11-18 02:00:00|1074.45|1072.05|1072.52|1070.12|1074.45|1072.05|1072.09|1069.69|0
1731895500000|2024-11-18 02:05:00|1072.73|1070.33|1073.16|1070.76|1073.38|1070.98|1072.52|1070.12|0
1731895800000|2024-11-18 02:10:00|1072.95|1070.55|1074.66|1072.26|1074.66|1072.26|1072.73|1070.33|0
1731896100000|2024-11-18 02:15:00|1074.45|1072.05|1075.09|1072.69|1075.31|1072.91|1074.45|1072.05|0
1731896400000|2024-11-18 02:20:00|1075.31|1072.91|1074.23|1071.83|1075.31|1072.91|1074.23|1071.83|0
1731896700000|2024-11-18 02:25:00|1074.33|1071.93|1074.01|1071.61|1075.09|1072.69|1074.01|1071.61|0
1731897000000|2024-11-18 02:30:00|1074.23|1071.83|1073.37|1070.97|1074.44|1072.04|1073.15|1070.75|0
1731897300000|2024-11-18 02:35:00|1073.58|1071.18|1074.87|1072.47|1075.09|1072.69|1073.37|1070.97|0
1731897600000|2024-11-18 02:40:00|1075.09|1072.69|1074.33|1071.93|1075.09|1072.69|1074.33|1071.93|0
1731897900000|2024-11-18 02:45:00|1074.23|1071.83|1074.22|1071.82|1074.66|1072.26|1074.01|1071.61|0
1731898200000|2024-11-18 02:50:00|1074.11|1071.71|1074.01|1071.61|1074.76|1072.36|1074.01|1071.61|0
1731898500000|2024-11-18 02:55:00|1074.22|1071.82|1074.65|1072.25|1074.65|1072.25|1073.9|1071.5|0
1731898800000|2024-11-18 03:00:00|1074.87|1072.47|1075.51|1073.11|1075.51|1073.11|1074.44|1072.04|0
1731899100000|2024-11-18 03:05:00|1075.61|1073.21|1074.86|1072.46|1075.61|1073.21|1074.65|1072.25|0
1731899400000|2024-11-18 03:10:00|1074.75|1072.35|1074.22|1071.82|1074.86|1072.46|1074.22|1071.82|0
1731899700000|2024-11-18 03:15:00|1074|1071.6|1073.57|1071.17|1074.22|1071.82|1073.57|1071.17|0
1731900000000|2024-11-18 03:20:00|1073.68|1071.28|1073.36|1070.96|1073.79|1071.39|1073.14|1070.74|0
1731900300000|2024-11-18 03:25:00|1073.14|1070.74|1073.36|1070.96|1074|1071.6|1073.14|1070.74|0
1731900600000|2024-11-18 03:30:00|1073.57|1071.17|1074.21|1071.81|1074.21|1071.81|1072.93|1070.53|0
1731900900000|2024-11-18 03:35:00|1074.1|1071.7|1074|1071.6|1074.86|1072.46|1073.78|1071.38|0
1731901200000|2024-11-18 03:40:00|1074.1|1071.7|1073.14|1070.74|1074.64|1072.24|1073.14|1070.74|0
1731901500000|2024-11-18 03:45:00|1073.35|1070.95|1073.57|1071.17|1073.78|1071.38|1073.14|1070.74|0
1731901800000|2024-11-18 03:50:00|1073.46|1071.06|1073.35|1070.95|1073.57|1071.17|1073.14|1070.74|0
1731902100000|2024-11-18 03:55:00|1073.57|1071.17|1073.99|1071.59|1074.21|1071.81|1073.35|1070.95|0
1731902400000|2024-11-18 04:00:00|1074.21|1071.81|1074.64|1072.24|1074.85|1072.45|1074.21|1071.81|0
1731902700000|2024-11-18 04:05:00|1074.42|1072.02|1074.42|1072.02|1074.85|1072.45|1073.99|1071.59|0
1731903000000|2024-11-18 04:10:00|1074.64|1072.24|1075.06|1072.66|1075.06|1072.66|1074.42|1072.02|0
1731903300000|2024-11-18 04:15:00|1074.85|1072.45|1074.63|1072.23|1075.06|1072.66|1074.42|1072.02|0
1731903600000|2024-11-18 04:20:00|1074.74|1072.34|1074.85|1072.45|1075.06|1072.66|1074.63|1072.23|0
1731903900000|2024-11-18 04:25:00|1075.06|1072.66|1075.06|1072.66|1075.49|1073.09|1074.85|1072.45|0
1731904200000|2024-11-18 04:30:00|1075.28|1072.88|1075.28|1072.88|1075.28|1072.88|1074.85|1072.45|0
1731904500000|2024-11-18 04:35:00|1075.06|1072.66|1075.27|1072.87|1075.49|1073.09|1074.84|1072.44|0
1731904800000|2024-11-18 04:40:00|1075.06|1072.66|1075.92|1073.52|1076.13|1073.73|1075.06|1072.66|0
1731905100000|2024-11-18 04:45:00|1076.13|1073.73|1076.99|1074.59|1077.21|1074.81|1075.92|1073.52|0
1731905400000|2024-11-18 04:50:00|1077.21|1074.81|1076.77|1074.37|1077.21|1074.81|1076.56|1074.16|0
1731905700000|2024-11-18 04:55:00|1076.66|1074.26|1076.56|1074.16|1076.77|1074.37|1076.56|1074.16|0
1731906000000|2024-11-18 05:00:00|1076.77|1074.37|1076.56|1074.16|1076.77|1074.37|1076.02|1073.62|0
1731906300000|2024-11-18 05:05:00|1076.77|1074.37|1076.13|1073.73|1076.77|1074.37|1076.13|1073.73|0
1731906600000|2024-11-18 05:10:00|1075.91|1073.51|1074.62|1072.22|1076.13|1073.73|1074.62|1072.22|0
1731906900000|2024-11-18 05:15:00|1074.84|1072.44|1074.84|1072.44|1075.05|1072.65|1074.41|1072.01|0
1731907200000|2024-11-18 05:20:00|1074.94|1072.54|1074.72|1072.32|1075.05|1072.65|1074.19|1071.79|0
1731907500000|2024-11-18 05:25:00|1074.83|1072.43|1075.37|1072.97|1075.91|1073.51|1074.83|1072.43|0
1731907800000|2024-11-18 05:30:00|1075.48|1073.08|1073.76|1071.36|1075.48|1073.08|1073.54|1071.14|0
1731908100000|2024-11-18 05:35:00|1073.97|1071.57|1073.76|1071.36|1073.97|1071.57|1073.33|1070.93|0
1731908400000|2024-11-18 05:40:00|1073.86|1071.46|1074.61|1072.21|1074.61|1072.21|1073.76|1071.36|0
1731908700000|2024-11-18 05:45:00|1074.4|1072|1074.61|1072.21|1075.26|1072.86|1074.4|1072|0
1731909000000|2024-11-18 05:50:00|1074.5|1072.1|1074.18|1071.78|1074.5|1072.1|1073.97|1071.57|0
1731909300000|2024-11-18 05:55:00|1074.4|1072|1075.26|1072.86|1075.26|1072.86|1073.97|1071.57|0
1731909600000|2024-11-18 06:00:00|1075.04|1072.64|1074.18|1071.78|1075.04|1072.64|1073.75|1071.35|0
1731909900000|2024-11-18 06:05:00|1074.4|1072|1073.75|1071.35|1074.4|1072|1073.32|1070.92|0
1731910200000|2024-11-18 06:10:00|1073.96|1071.56|1074.61|1072.21|1074.61|1072.21|1073.53|1071.13|0
1731910500000|2024-11-18 06:15:00|1074.82|1072.42|1075.04|1072.64|1075.47|1073.07|1074.82|1072.42|0
1731910800000|2024-11-18 06:20:00|1074.92|1072.52|1076.11|1073.71|1076.11|1073.71|1074.61|1072.21|0
1731911100000|2024-11-18 06:25:00|1075.89|1073.49|1075.78|1073.38|1076.32|1073.92|1075.68|1073.28|0
1731911400000|2024-11-18 06:30:00|1075.68|1073.28|1076.32|1073.92|1076.54|1074.14|1075.68|1073.28|0
1731911700000|2024-11-18 06:35:00|1076.54|1074.14|1077.61|1075.21|1077.83|1075.43|1076.32|1073.92|0
1731912000000|2024-11-18 06:40:00|1077.4|1075|1076.97|1074.57|1077.61|1075.21|1076.75|1074.35|0
1731912300000|2024-11-18 06:45:00|1077.18|1074.78|1077.61|1075.21|1077.61|1075.21|1077.07|1074.67|0
1731912600000|2024-11-18 06:50:00|1077.39|1074.99|1077.61|1075.21|1077.82|1075.42|1077.18|1074.78|0
1731912900000|2024-11-18 06:55:00|1077.39|1074.99|1077.39|1074.99|1077.61|1075.21|1077.18|1074.78|0
1731913200000|2024-11-18 07:00:00|1077.61|1075.21|1075.89|1073.49|1077.61|1075.21|1075.24|1072.84|0
1731913500000|2024-11-18 07:05:00|1075.77|1073.37|1075.03|1072.63|1075.77|1073.37|1074.6|1072.2|0
1731913800000|2024-11-18 07:10:00|1074.6|1072.2|1074.81|1072.41|1075.45|1073.05|1074.38|1071.98|0
1731914100000|2024-11-18 07:15:00|1075.02|1072.62|1074.38|1071.98|1075.45|1073.05|1073.95|1071.55|0
1731914400000|2024-11-18 07:20:00|1074.59|1072.19|1071.59|1069.19|1074.81|1072.41|1071.59|1069.19|0
1731914700000|2024-11-18 07:25:00|1071.8|1069.4|1069.73|1067.33|1072.01|1069.61|1069.61|1067.21|0
1731915000000|2024-11-18 07:30:00|1069.51|1067.11|1068.65|1066.25|1069.73|1067.33|1068.22|1065.82|0
1731915300000|2024-11-18 07:35:00|1068.75|1066.35|1069.61|1067.21|1070.15|1067.75|1068.44|1066.04|0
1731915600000|2024-11-18 07:40:00|1069.72|1067.32|1068.86|1066.46|1070.37|1067.97|1068.43|1066.03|0
1731915900000|2024-11-18 07:45:00|1068.75|1066.35|1063.93|1061.53|1069.08|1066.68|1063.71|1061.31|0
1731916200000|2024-11-18 07:50:00|1064.03|1061.63|1066.93|1064.53|1067.14|1064.74|1063.93|1061.53|0
1731916500000|2024-11-18 07:55:00|1066.72|1064.32|1067.14|1064.74|1067.57|1065.17|1066.07|1063.67|0
1731916800000|2024-11-18 08:00:00|1067.46|1065.06|1066.28|1063.88|1069.5|1067.1|1063.71|1061.31|0
1731917100000|2024-11-18 08:05:00|1066.07|1063.67|1064.78|1062.38|1066.07|1063.67|1063.07|1060.67|0
1731917400000|2024-11-18 08:10:00|1064.67|1062.27|1066.07|1063.67|1066.07|1063.67|1063.38|1060.98|0
1731917700000|2024-11-18 08:15:00|1065.64|1063.24|1069.29|1066.89|1069.29|1066.89|1065.21|1062.81|0
1731918000000|2024-11-18 08:20:00|1069.07|1066.67|1071|1068.6|1071.43|1069.03|1068.86|1066.46|0
1731918300000|2024-11-18 08:25:00|1070.79|1068.39|1070.46|1068.06|1071.22|1068.82|1070.03|1067.63|0
1731918600000|2024-11-18 08:30:00|1070.36|1067.96|1067.56|1065.16|1070.36|1067.96|1067.14|1064.74|0
1731918900000|2024-11-18 08:35:00|1067.67|1065.27|1068.31|1065.91|1068.74|1066.34|1067.13|1064.73|0
1731919200000|2024-11-18 08:40:00|1068.21|1065.81|1067.45|1065.05|1068.64|1066.24|1065.74|1063.34|0
1731919500000|2024-11-18 08:45:00|1067.13|1064.73|1067.42|1065.02|1068.42|1066.02|1066.27|1063.87|0
1731919800000|2024-11-18 08:50:00|1067.09|1064.69|1068.49|1066.09|1069.35|1066.95|1066.56|1064.16|0
1731920100000|2024-11-18 08:55:00|1068.38|1065.98|1068.49|1066.09|1069.57|1067.17|1067.63|1065.23|0
1731920400000|2024-11-18 09:00:00|1068.71|1066.31|1063.98|1061.58|1068.71|1066.31|1063.98|1061.58|0
1731920700000|2024-11-18 09:05:00|1063.66|1061.26|1065.48|1063.08|1065.48|1063.08|1062.27|1059.87|0
1731921000000|2024-11-18 09:10:00|1065.05|1062.65|1064.2|1061.8|1066.77|1064.37|1063.87|1061.47|0
1731921300000|2024-11-18 09:15:00|1063.55|1061.15|1062.48|1060.08|1064.2|1061.8|1060.12|1057.72|0
1731921600000|2024-11-18 09:20:00|1062.05|1059.65|1063.55|1061.15|1064.19|1061.79|1060.44|1058.04|0
1731921900000|2024-11-18 09:25:00|1063.34|1060.94|1062.99|1060.59|1064.07|1061.67|1061.48|1059.08|0
1731922200000|2024-11-18 09:30:00|1062.45|1060.05|1061.49|1059.09|1064.71|1062.31|1061.06|1058.66|0
1731922500000|2024-11-18 09:35:00|1061.71|1059.31|1060.42|1058.02|1062.14|1059.74|1059.78|1057.38|0
1731922800000|2024-11-18 09:40:00|1060.21|1057.81|1062.78|1060.38|1062.99|1060.59|1059.35|1056.95|0
1731923100000|2024-11-18 09:45:00|1062.99|1060.59|1061.7|1059.3|1063.63|1061.23|1061.49|1059.09|0
1731923400000|2024-11-18 09:50:00|1061.92|1059.52|1060.2|1057.8|1062.02|1059.62|1059.99|1057.59|0
1731923700000|2024-11-18 09:55:00|1060.42|1058.02|1061.27|1058.87|1061.92|1059.52|1059.66|1057.26|0
1731924000000|2024-11-18 10:00:00|1061.7|1059.3|1061.91|1059.51|1062.34|1059.94|1060.2|1057.8|0
1731924300000|2024-11-18 10:05:00|1061.7|1059.3|1061.27|1058.87|1062.56|1060.16|1060.52|1058.12|0
1731924600000|2024-11-18 10:10:00|1061.06|1058.66|1061.05|1058.65|1062.77|1060.37|1060.84|1058.44|0
1731924900000|2024-11-18 10:15:00|1061.27|1058.87|1060.25|1057.85|1063.14|1060.74|1060.25|1057.85|0
1731925200000|2024-11-18 10:20:00|1060.04|1057.64|1061.21|1058.81|1061.75|1059.35|1060.04|1057.64|0
1731925500000|2024-11-18 10:25:00|1061.11|1058.71|1062.18|1059.78|1063.04|1060.64|1061.11|1058.71|0
1731925800000|2024-11-18 10:30:00|1062.39|1059.99|1061.75|1059.35|1062.61|1060.21|1061.11|1058.71|0
1731926100000|2024-11-18 10:35:00|1061.53|1059.13|1063.68|1061.28|1064.21|1061.81|1061.32|1058.92|0
1731926400000|2024-11-18 10:40:00|1063.89|1061.49|1065.18|1062.78|1065.18|1062.78|1063.46|1061.06|0
1731926700000|2024-11-18 10:45:00|1065.39|1062.99|1065.53|1063.13|1065.96|1063.56|1065.18|1062.78|0
1731927000000|2024-11-18 10:50:00|1065.75|1063.35|1065.53|1063.13|1066.06|1063.66|1065.32|1062.92|0
1731927300000|2024-11-18 10:55:00|1065.75|1063.35|1067.03|1064.63|1067.25|1064.85|1065.1|1062.7|0
1731927600000|2024-11-18 11:00:00|1066.82|1064.42|1065.31|1062.91|1067.03|1064.63|1065.1|1062.7|0
1731927900000|2024-11-18 11:05:00|1065.42|1063.02|1066.6|1064.2|1066.81|1064.41|1065.1|1062.7|0
1731928200000|2024-11-18 11:10:00|1066.39|1063.99|1065.53|1063.13|1066.6|1064.2|1065.31|1062.91|0
1731928500000|2024-11-18 11:15:00|1065.31|1062.91|1064.34|1061.94|1065.31|1062.91|1063.81|1061.41|0
1731928800000|2024-11-18 11:20:00|1064.24|1061.84|1064.24|1061.84|1065.31|1062.91|1064.24|1061.84|0
1731929100000|2024-11-18 11:25:00|1064.45|1062.05|1063.06|1060.66|1064.45|1062.05|1062.2|1059.8|0
1731929400000|2024-11-18 11:30:00|1063.16|1060.76|1062.84|1060.44|1063.92|1061.52|1062.41|1060.01|0
1731929700000|2024-11-18 11:35:00|1062.63|1060.23|1059.84|1057.44|1063.27|1060.87|1059.52|1057.12|0
1731930000000|2024-11-18 11:40:00|1060.06|1057.66|1060.05|1057.65|1060.91|1058.51|1059.63|1057.23|0
1731930300000|2024-11-18 11:45:00|1060.48|1058.08|1059.96|1057.56|1061.89|1059.49|1059.54|1057.14|0
1731930600000|2024-11-18 11:50:00|1060.18|1057.78|1060.61|1058.21|1061.03|1058.63|1058.89|1056.49|0
1731930900000|2024-11-18 11:55:00|1060.71|1058.31|1061.25|1058.85|1061.89|1059.49|1060.28|1057.88|0
1731931200000|2024-11-18 12:00:00|1061.46|1059.06|1063.06|1060.66|1063.06|1060.66|1061.46|1059.06|0
1731931500000|2024-11-18 12:05:00|1062.96|1060.56|1062.53|1060.13|1064.03|1061.63|1061.89|1059.49|0
1731931800000|2024-11-18 12:10:00|1062.75|1060.35|1060.7|1058.3|1062.75|1060.35|1059.74|1057.34|0
1731932100000|2024-11-18 12:15:00|1060.82|1058.42|1061.46|1059.06|1062.74|1060.34|1060.82|1058.42|0
1731932400000|2024-11-18 12:20:00|1061.67|1059.27|1062.1|1059.7|1063.39|1060.99|1061.03|1058.63|0
1731932700000|2024-11-18 12:25:00|1061.88|1059.48|1062.74|1060.34|1062.74|1060.34|1061.03|1058.63|0
1731933000000|2024-11-18 12:30:00|1062.53|1060.13|1061.24|1058.84|1062.53|1060.13|1060.48|1058.08|0
1731933300000|2024-11-18 12:35:00|1061.45|1059.05|1065.31|1062.91|1065.53|1063.13|1061.24|1058.84|0
1731933600000|2024-11-18 12:40:00|1064.99|1062.59|1064.45|1062.05|1065.1|1062.7|1064.03|1061.63|0
1731933900000|2024-11-18 12:45:00|1064.67|1062.27|1063.59|1061.19|1065.53|1063.13|1063.38|1060.98|0
1731934200000|2024-11-18 12:50:00|1063.81|1061.41|1063.38|1060.98|1064.02|1061.62|1062.74|1060.34|0
1731934500000|2024-11-18 12:55:00|1063.16|1060.76|1062.62|1060.22|1064.24|1061.84|1062.62|1060.22|0
1731934800000|2024-11-18 13:00:00|1062.73|1060.33|1060.26|1057.86|1063.59|1061.19|1059.73|1057.33|0
1731935100000|2024-11-18 13:05:00|1060.16|1057.76|1058.66|1056.26|1060.16|1057.76|1058.45|1056.05|0
1731935400000|2024-11-18 13:10:00|1058.87|1056.47|1056.3|1053.9|1060.16|1057.76|1056.09|1053.69|0
1731935700000|2024-11-18 13:15:00|1056.52|1054.12|1055.45|1053.05|1057.8|1055.4|1055.23|1052.83|0
1731936000000|2024-11-18 13:20:00|1055.23|1052.83|1051.38|1048.98|1056.09|1053.69|1050.63|1048.23|0
1731936300000|2024-11-18 13:25:00|1051.59|1049.19|1053.73|1051.33|1055.12|1052.72|1051.59|1049.19|0
1731936600000|2024-11-18 13:30:00|1053.94|1051.54|1056.94|1054.54|1057.37|1054.97|1053.41|1051.01|0
1731936900000|2024-11-18 13:35:00|1056.73|1054.33|1059.72|1057.32|1059.72|1057.32|1056.3|1053.9|0
1731937200000|2024-11-18 13:40:00|1059.94|1057.54|1062.94|1060.54|1063.8|1061.4|1059.08|1056.68|0
1731937500000|2024-11-18 13:45:00|1063.04|1060.64|1062.72|1060.32|1063.8|1061.4|1062.51|1060.11|0
1731937800000|2024-11-18 13:50:00|1062.51|1060.11|1063.15|1060.75|1063.15|1060.75|1061.01|1058.61|0
1731938100000|2024-11-18 13:55:00|1062.94|1060.54|1062.29|1059.89|1062.94|1060.54|1061.22|1058.82|0
1731938400000|2024-11-18 14:00:00|1062.08|1059.68|1062.51|1060.11|1063.36|1060.96|1062.08|1059.68|0
1731938700000|2024-11-18 14:05:00|1062.29|1059.89|1063.58|1061.18|1063.58|1061.18|1062.08|1059.68|0
1731939000000|2024-11-18 14:10:00|1063.36|1060.96|1065.94|1063.54|1066.15|1063.75|1062.93|1060.53|0
1731939300000|2024-11-18 14:15:00|1065.72|1063.32|1065.29|1062.89|1067.01|1064.61|1064.75|1062.35|0
1731939600000|2024-11-18 14:20:00|1065.08|1062.68|1064.65|1062.25|1066.36|1063.96|1064|1061.6|0
1731939900000|2024-11-18 14:25:00|1063.79|1061.39|1062.29|1059.89|1064.43|1062.03|1062.29|1059.89|0
1731940200000|2024-11-18 14:30:00|1062.5|1060.1|1056.5|1054.1|1062.5|1060.1|1055|1052.6|0
1731940500000|2024-11-18 14:35:00|1056.28|1053.88|1062.28|1059.88|1063.36|1060.96|1056.28|1053.88|0
1731940800000|2024-11-18 14:40:00|1061.85|1059.45|1061.64|1059.24|1063.57|1061.17|1059.71|1057.31|0
1731941100000|2024-11-18 14:45:00|1061.21|1058.81|1060.78|1058.38|1062.07|1059.67|1055.64|1053.24|0
1731941400000|2024-11-18 14:50:00|1059.71|1057.31|1056.92|1054.52|1059.71|1057.31|1055|1052.6|0
1731941700000|2024-11-18 14:55:00|1056.81|1054.41|1057.15|1054.75|1057.78|1055.38|1054.99|1052.59|0
1731942000000|2024-11-18 15:00:00|1057.37|1054.97|1065.73|1063.33|1065.73|1063.33|1056.29|1053.89|0
1731942300000|2024-11-18 15:05:00|1066.16|1063.76|1065.3|1062.9|1066.59|1064.19|1063.8|1061.4|0
1731942600000|2024-11-18 15:10:00|1065.52|1063.12|1066.16|1063.76|1066.16|1063.76|1063.37|1060.97|0
1731942900000|2024-11-18 15:15:00|1066.38|1063.98|1066.62|1064.22|1069.26|1066.86|1065.54|1063.14|0
1731943200000|2024-11-18 15:20:00|1066.19|1063.79|1066.4|1064|1067.05|1064.65|1064.04|1061.64|0
1731943500000|2024-11-18 15:25:00|1066.62|1064.22|1070.92|1068.52|1070.92|1068.52|1065.97|1063.57|0
1731943800000|2024-11-18 15:30:00|1070.71|1068.31|1076.52|1074.12|1076.74|1074.34|1070.49|1068.09|0
1731944100000|2024-11-18 15:35:00|1076.09|1073.69|1074.8|1072.4|1076.74|1074.34|1073.93|1071.53|0
1731944400000|2024-11-18 15:40:00|1074.36|1071.96|1076.95|1074.55|1077.38|1074.98|1074.15|1071.75|0
1731944700000|2024-11-18 15:45:00|1076.73|1074.33|1078.89|1076.49|1079.11|1076.71|1076.3|1073.9|0
1731945000000|2024-11-18 15:50:00|1078.67|1076.27|1078.46|1076.06|1079.11|1076.71|1076.95|1074.55|0
1731945300000|2024-11-18 15:55:00|1078.67|1076.27|1077.38|1074.98|1079.8|1077.4|1075|1072.6|0
1731945600000|2024-11-18 16:00:00|1077.16|1074.76|1078.89|1076.49|1079.1|1076.7|1076.08|1073.68|0
1731945900000|2024-11-18 16:05:00|1079.1|1076.7|1078.67|1076.27|1079.54|1077.14|1077.81|1075.41|0
1731946200000|2024-11-18 16:10:00|1078.46|1076.06|1079.1|1076.7|1079.53|1077.13|1077.59|1075.19|0
1731946500000|2024-11-18 16:15:00|1078.89|1076.49|1080.4|1078|1080.4|1078|1077.81|1075.41|0
1731946800000|2024-11-18 16:20:00|1080.83|1078.43|1083.44|1081.04|1083.76|1081.36|1080.18|1077.78|0
1731947100000|2024-11-18 16:25:00|1083.12|1080.72|1081.39|1078.99|1085.49|1083.09|1081.17|1078.77|0
1731947400000|2024-11-18 16:30:00|1081.17|1078.77|1085.49|1083.09|1085.71|1083.31|1081.17|1078.77|0
1731947700000|2024-11-18 16:35:00|1085.71|1083.31|1087.65|1085.25|1087.87|1085.47|1085.06|1082.66|0
1731948000000|2024-11-18 16:40:00|1087.87|1085.47|1088.3|1085.9|1088.73|1086.33|1086.36|1083.96|0
1731948300000|2024-11-18 16:45:00|1088.09|1085.69|1080.95|1078.55|1088.3|1085.9|1080.3|1077.9|0
1731948600000|2024-11-18 16:50:00|1081.17|1078.77|1079.22|1076.82|1081.17|1078.77|1077.28|1074.88|0
1731948900000|2024-11-18 16:55:00|1079.44|1077.04|1077.93|1075.53|1079.44|1077.04|1075.34|1072.94|0
1731949200000|2024-11-18 17:00:00|1078.36|1075.96|1078.36|1075.96|1080.19|1077.79|1076.85|1074.45|0
1731949500000|2024-11-18 17:05:00|1078.14|1075.74|1075.55|1073.15|1078.36|1075.96|1074.9|1072.5|0
1731949800000|2024-11-18 17:10:00|1075.22|1072.82|1078.14|1075.74|1078.79|1076.39|1074.9|1072.5|0
1731950100000|2024-11-18 17:15:00|1077.92|1075.52|1077.06|1074.66|1078.14|1075.74|1074.25|1071.85|0
1731950400000|2024-11-18 17:20:00|1076.84|1074.44|1078.78|1076.38|1079.86|1077.46|1076.63|1074.23|0
1731950700000|2024-11-18 17:25:00|1079|1076.6|1078.57|1076.17|1080.08|1077.68|1078.35|1075.95|0
1731951000000|2024-11-18 17:30:00|1078.35|1075.95|1079|1076.6|1079.43|1077.03|1077.49|1075.09|0
1731951300000|2024-11-18 17:35:00|1079.21|1076.81|1080.29|1077.89|1081.16|1078.76|1078.13|1075.73|0
1731951600000|2024-11-18 17:40:00|1080.08|1077.68|1075.97|1073.57|1080.51|1078.11|1075.76|1073.36|0
1731951900000|2024-11-18 17:45:00|1075.54|1073.14|1075.33|1072.93|1075.97|1073.57|1073.6|1071.2|0
1731952200000|2024-11-18 17:50:00|1075.54|1073.14|1075.54|1073.14|1076.84|1074.44|1074.89|1072.49|0
1731952500000|2024-11-18 17:55:00|1075.32|1072.92|1081.15|1078.75|1081.15|1078.75|1075.32|1072.92|0
1731952800000|2024-11-18 18:00:00|1080.72|1078.32|1079.21|1076.81|1081.37|1078.97|1079.21|1076.81|0
1731953100000|2024-11-18 18:05:00|1079.64|1077.24|1080.93|1078.53|1081.15|1078.75|1078.77|1076.37|0
1731953400000|2024-11-18 18:10:00|1081.15|1078.75|1078.56|1076.16|1081.15|1078.75|1078.56|1076.16|0
1731953700000|2024-11-18 18:15:00|1078.77|1076.37|1080.72|1078.32|1080.72|1078.32|1078.01|1075.61|0
1731954000000|2024-11-18 18:20:00|1080.5|1078.1|1078.12|1075.72|1080.93|1078.53|1077.04|1074.64|0
1731954300000|2024-11-18 18:25:00|1078.55|1076.15|1075.75|1073.35|1078.87|1076.47|1075.75|1073.35|0
1731954600000|2024-11-18 18:30:00|1076.83|1074.43|1075.1|1072.7|1077.26|1074.86|1074.88|1072.48|0
1731954900000|2024-11-18 18:35:00|1075.32|1072.92|1074.99|1072.59|1077.04|1074.64|1074.88|1072.48|0
1731955200000|2024-11-18 18:40:00|1074.88|1072.48|1068.85|1066.45|1074.99|1072.59|1068.85|1066.45|0
1731955500000|2024-11-18 18:45:00|1069.06|1066.66|1068.85|1066.45|1070.36|1067.96|1066.26|1063.86|0
1731955800000|2024-11-18 18:50:00|1068.63|1066.23|1070.78|1068.38|1071|1068.6|1068.42|1066.02|0
1731956100000|2024-11-18 18:55:00|1071|1068.6|1077.68|1075.28|1078.33|1075.93|1070.78|1068.38|0
1731956400000|2024-11-18 19:00:00|1077.25|1074.85|1077.14|1074.74|1077.9|1075.5|1076.17|1073.77|0
1731956700000|2024-11-18 19:05:00|1077.25|1074.85|1074.88|1072.48|1077.9|1075.5|1074.23|1071.83|0
1731957000000|2024-11-18 19:10:00|1074.66|1072.26|1071|1068.6|1074.88|1072.48|1070.78|1068.38|0
1731957300000|2024-11-18 19:15:00|1070.78|1068.38|1070.35|1067.95|1072.29|1069.89|1069.06|1066.66|0
1731957600000|2024-11-18 19:20:00|1070.13|1067.73|1067.55|1065.15|1070.35|1067.95|1066.9|1064.5|0
1731957900000|2024-11-18 19:25:00|1067.76|1065.36|1068.19|1065.79|1070.35|1067.95|1066.69|1064.29|0
1731958200000|2024-11-18 19:30:00|1068.41|1066.01|1067.11|1064.71|1068.62|1066.22|1066.9|1064.5|0
1731958500000|2024-11-18 19:35:00|1067.33|1064.93|1069.48|1067.08|1070.13|1067.73|1067.11|1064.71|0
1731958800000|2024-11-18 19:40:00|1069.7|1067.3|1072.07|1069.67|1073.14|1070.74|1068.84|1066.44|0
1731959100000|2024-11-18 19:45:00|1072.28|1069.88|1074.01|1071.61|1074.65|1072.25|1072.28|1069.88|0
1731959400000|2024-11-18 19:50:00|1074.22|1071.82|1076.38|1073.98|1077.46|1075.06|1073.57|1071.17|0
1731959700000|2024-11-18 19:55:00|1076.59|1074.19|1075.51|1073.11|1076.81|1074.41|1074.22|1071.82|0
1731960000000|2024-11-18 20:00:00|1075.3|1072.9|1077.02|1074.62|1077.24|1074.84|1074.43|1072.03|0
1731960300000|2024-11-18 20:05:00|1076.59|1074.19|1075.94|1073.54|1076.81|1074.41|1075.62|1073.22|0
1731960600000|2024-11-18 20:10:00|1076.16|1073.76|1076.16|1073.76|1078.1|1075.7|1076.16|1073.76|0
1731960900000|2024-11-18 20:15:00|1076.37|1073.97|1077.02|1074.62|1077.45|1075.05|1074.43|1072.03|0
1731961200000|2024-11-18 20:20:00|1077.24|1074.84|1077.02|1074.62|1077.67|1075.27|1076.16|1073.76|0
1731961500000|2024-11-18 20:25:00|1077.12|1074.72|1078.1|1075.7|1078.1|1075.7|1076.37|1073.97|0
1731961800000|2024-11-18 20:30:00|1077.88|1075.48|1075.29|1072.89|1077.88|1075.48|1074|1071.6|0
1731962100000|2024-11-18 20:35:00|1075.07|1072.67|1074.64|1072.24|1076.8|1074.4|1074.21|1071.81|0
1731962400000|2024-11-18 20:40:00|1074.43|1072.03|1075.07|1072.67|1075.29|1072.89|1073.78|1071.38|0
1731962700000|2024-11-18 20:45:00|1074.86|1072.46|1076.58|1074.18|1076.58|1074.18|1073.56|1071.16|0
1731963000000|2024-11-18 20:50:00|1073.56|1071.16|1071.62|1069.22|1074.21|1071.81|1070.97|1068.57|0
1731963300000|2024-11-18 20:55:00|1071.84|1069.44|1077.44|1075.04|1077.44|1075.04|1071.84|1069.44|0
1731963600000|2024-11-18 21:00:00|1076.36|1073.96|1077.66|1075.26|1078.09|1075.69|1075.72|1073.32|0
1731963900000|2024-11-18 21:05:00|1077.44|1075.04|1073.77|1071.37|1077.44|1075.04|1073.77|1071.37|0
1731964200000|2024-11-18 21:10:00|1073.99|1071.59|1075.07|1072.67|1075.5|1073.1|1073.34|1070.94|0
1731964500000|2024-11-18 21:15:00|1075.17|1072.57|1075.16|1072.56|1075.27|1072.67|1074.09|1071.49|0
1731964800000|2024-11-18 21:20:00|1074.95|1072.35|1074.73|1072.13|1074.95|1072.35|1074.3|1071.7|0
1731965100000|2024-11-18 21:25:00|1074.95|1072.35|1074.73|1072.13|1075.38|1072.78|1074.52|1071.92|0
1731965400000|2024-11-18 21:30:00|1074.52|1071.92|1074.08|1071.48|1074.52|1071.92|1074.08|1071.48|0
1731965700000|2024-11-18 21:35:00|1074.3|1071.7|1074.51|1071.91|1074.73|1072.13|1074.3|1071.7|0
1731966000000|2024-11-18 21:40:00|1074.73|1072.13|1075.16|1072.56|1075.59|1072.99|1074.73|1072.13|0
1731966300000|2024-11-18 21:45:00|1074.94|1072.34|1075.59|1072.99|1075.81|1073.21|1074.94|1072.34|0
1731966600000|2024-11-18 21:50:00|1075.81|1073.21|1075.8|1073.2|1075.81|1073.21|1075.59|1072.99|0
1731966900000|2024-11-18 21:55:00|1075.59|1072.99|1075.48|1072.88|1075.8|1073.2|1075.48|1072.88|0
1731967200000|2024-11-18 22:00:00|1075.47|1072.87|1075.5|1072.9|1075.5|1072.9|1075.41|1072.81|0
1731967500000|2024-11-18 22:05:00|1075.62|1073.02|1075.65|1073.05|1075.81|1073.21|1075.62|1073.02|0
1731967800000|2024-11-18 22:10:00|1075.69|1073.09|1075.56|1072.96|1075.69|1073.09|1075.56|1072.96|0
1731968100000|2024-11-18 22:15:00|1075.52|1072.92|1075.5|1072.9|1075.65|1073.05|1075.37|1072.77|0
1731968400000|2024-11-18 22:20:00|1075.59|1072.99|1075.65|1073.05|1075.71|1073.11|1075.27|1072.67|0
1731968700000|2024-11-18 22:25:00|1075.62|1073.02|1075.65|1073.05|1075.65|1073.05|1075.5|1072.9|0
1731969000000|2024-11-18 22:30:00|1075.74|1073.14|1075.93|1073.33|1075.99|1073.39|1075.68|1073.08|0
1731969300000|2024-11-18 22:35:00|1075.99|1073.39|1075.83|1073.23|1075.99|1073.39|1075.83|1073.23|0
1731969600000|2024-11-18 22:40:00|1075.86|1073.26|1076.05|1073.45|1076.05|1073.45|1075.86|1073.26|0
1731969900000|2024-11-18 22:45:00|1076.02|1073.42|1075.92|1073.32|1076.02|1073.42|1075.92|1073.32|0
1731970200000|2024-11-18 22:50:00|1075.77|1073.17|1075.8|1073.2|1075.8|1073.2|1075.77|1073.17|0
1731970500000|2024-11-18 22:55:00|1075.83|1073.23|1075.86|1073.26|1076.08|1073.48|1075.83|1073.23|0
1731970800000|2024-11-18 23:00:00|1076.11|1073.51|1073.74|1071.14|1076.22|1073.62|1072.56|1069.96|0
1731971100000|2024-11-18 23:05:00|1073.63|1071.03|1070.29|1067.69|1073.63|1071.03|1070.29|1067.69|0
1731971400000|2024-11-18 23:10:00|1070.93|1068.33|1070.5|1067.9|1070.93|1068.33|1069.97|1067.37|0
1731971700000|2024-11-18 23:15:00|1070.61|1068.01|1071.47|1068.87|1071.9|1069.3|1070.18|1067.58|0
1731972000000|2024-11-18 23:20:00|1071.69|1069.09|1072.55|1069.95|1072.77|1070.17|1071.69|1069.09|0
1731972300000|2024-11-18 23:25:00|1072.77|1070.17|1073.2|1070.6|1073.41|1070.81|1072.33|1069.73|0
1731972600000|2024-11-18 23:30:00|1073.3|1070.7|1073.84|1071.24|1074.49|1071.89|1072.98|1070.38|0
1731972900000|2024-11-18 23:35:00|1074.06|1071.46|1073.19|1070.59|1074.06|1071.46|1072.55|1069.95|0
1731973200000|2024-11-18 23:40:00|1072.98|1070.38|1073.62|1071.02|1074.06|1071.46|1072.76|1070.16|0
1731973500000|2024-11-18 23:45:00|1073.41|1070.81|1073.19|1070.59|1073.41|1070.81|1072.76|1070.16|0
1731973800000|2024-11-18 23:50:00|1072.98|1070.38|1073.73|1071.13|1074.27|1071.67|1072.98|1070.38|0
1731974100000|2024-11-18 23:55:00|1073.62|1071.02|1073.84|1071.24|1074.05|1071.45|1073.62|1071.02|0
1731974400000|2024-11-19 00:00:00|1073.62|1071.02|1073.84|1071.24|1075.13|1072.53|1073.41|1070.81|0
1731974700000|2024-11-19 00:05:00|1074.05|1071.45|1075.34|1072.74|1075.34|1072.74|1074.05|1071.45|0
1731975000000|2024-11-19 00:10:00|1075.56|1072.96|1075.99|1073.39|1075.99|1073.39|1074.91|1072.31|0
1731975300000|2024-11-19 00:15:00|1076.21|1073.61|1078.58|1075.98|1078.8|1076.2|1076.21|1073.61|0
1731975600000|2024-11-19 00:20:00|1078.36|1075.76|1077.5|1074.9|1078.47|1075.87|1077.39|1074.79|0
1731975900000|2024-11-19 00:25:00|1077.71|1075.11|1077.93|1075.33|1078.15|1075.55|1077.28|1074.68|0
1731976200000|2024-11-19 00:30:00|1077.71|1075.11|1074.69|1072.09|1077.71|1075.11|1074.48|1071.88|0
1731976500000|2024-11-19 00:35:00|1074.58|1071.98|1072.75|1070.15|1075.34|1072.74|1072.75|1070.15|0
1731976800000|2024-11-19 00:40:00|1072.97|1070.37|1072.75|1070.15|1073.61|1071.01|1072.53|1069.93|0
1731977100000|2024-11-19 00:45:00|1072.96|1070.36|1073.83|1071.23|1074.04|1071.44|1072.53|1069.93|0
1731977400000|2024-11-19 00:50:00|1074.04|1071.44|1074.26|1071.66|1074.26|1071.66|1073.82|1071.22|0
1731977700000|2024-11-19 00:55:00|1074.04|1071.44|1074.9|1072.3|1074.9|1072.3|1073.39|1070.79|0
1731978000000|2024-11-19 01:00:00|1074.69|1072.09|1073.61|1071.01|1074.69|1072.09|1073.39|1070.79|0
1731978300000|2024-11-19 01:05:00|1073.39|1070.79|1073.17|1070.57|1073.82|1071.22|1072.96|1070.36|0
1731978600000|2024-11-19 01:10:00|1073.39|1070.79|1072.96|1070.36|1073.49|1070.89|1071.88|1069.28|0
1731978900000|2024-11-19 01:15:00|1073.17|1070.57|1073.78|1071.18|1073.78|1071.18|1072.05|1069.45|0
1731979200000|2024-11-19 01:20:00|1073.56|1070.96|1073.02|1070.42|1073.78|1071.18|1071.84|1069.24|0
1731979500000|2024-11-19 01:25:00|1073.13|1070.53|1073.56|1070.96|1074.21|1071.61|1073.13|1070.53|0
1731979800000|2024-11-19 01:30:00|1073.46|1071.06|1072.81|1070.41|1073.46|1071.06|1071.84|1069.44|0
1731980100000|2024-11-19 01:35:00|1072.6|1070.2|1073.24|1070.84|1073.46|1071.06|1072.6|1070.2|0
1731980400000|2024-11-19 01:40:00|1073.34|1070.94|1074.1|1071.7|1074.1|1071.7|1073.03|1070.63|0
1731980700000|2024-11-19 01:45:00|1074.21|1071.81|1075.18|1072.78|1075.18|1072.78|1073.24|1070.84|0
1731981000000|2024-11-19 01:50:00|1074.96|1072.56|1076.26|1073.86|1076.69|1074.29|1074.96|1072.56|0
1731981300000|2024-11-19 01:55:00|1076.47|1074.07|1077.34|1074.94|1077.77|1075.37|1076.47|1074.07|0
1731981600000|2024-11-19 02:00:00|1077.44|1075.04|1077.33|1074.93|1077.65|1075.25|1077.12|1074.72|0
1731981900000|2024-11-19 02:05:00|1077.55|1075.15|1076.04|1073.64|1077.55|1075.15|1075.71|1073.31|0
1731982200000|2024-11-19 02:10:00|1076.25|1073.85|1076.04|1073.64|1076.47|1074.07|1075.39|1072.99|0
1731982500000|2024-11-19 02:15:00|1076.14|1073.74|1076.9|1074.5|1077.12|1074.72|1076.14|1073.74|0
1731982800000|2024-11-19 02:20:00|1076.68|1074.28|1077.43|1075.03|1077.55|1075.15|1076.47|1074.07|0
1731983100000|2024-11-19 02:25:00|1077.33|1074.93|1077.76|1075.36|1078.19|1075.79|1077.11|1074.71|0
1731983400000|2024-11-19 02:30:00|1077.98|1075.58|1078.51|1076.11|1078.84|1076.44|1077.54|1075.14|0
1731983700000|2024-11-19 02:35:00|1078.41|1076.01|1080.13|1077.73|1080.13|1077.73|1078.08|1075.68|0
1731984000000|2024-11-19 02:40:00|1079.92|1077.52|1079.27|1076.87|1080.13|1077.73|1078.84|1076.44|0
1731984300000|2024-11-19 02:45:00|1079.16|1076.76|1079.92|1077.52|1080.13|1077.73|1078.94|1076.54|0
1731984600000|2024-11-19 02:50:00|1079.8|1077.4|1080.78|1078.38|1080.78|1078.38|1079.7|1077.3|0
1731984900000|2024-11-19 02:55:00|1080.56|1078.16|1080.56|1078.16|1080.78|1078.38|1080.35|1077.95|0
1731985200000|2024-11-19 03:00:00|1080.78|1078.38|1081.1|1078.7|1081.42|1079.02|1080.56|1078.16|0
1731985500000|2024-11-19 03:05:00|1080.99|1078.59|1080.99|1078.59|1081.21|1078.81|1080.56|1078.16|0
1731985800000|2024-11-19 03:10:00|1080.88|1078.48|1081.96|1079.56|1081.96|1079.56|1080.77|1078.37|0
1731986100000|2024-11-19 03:15:00|1082.07|1079.67|1086.28|1083.88|1086.28|1083.88|1081.64|1079.24|0
1731986400000|2024-11-19 03:20:00|1086.18|1083.78|1084.66|1082.26|1086.18|1083.78|1084.66|1082.26|0
1731986700000|2024-11-19 03:25:00|1084.88|1082.48|1084.88|1082.48|1085.09|1082.69|1084.23|1081.83|0
1731987000000|2024-11-19 03:30:00|1084.98|1082.58|1086.17|1083.77|1086.61|1084.21|1084.98|1082.58|0
1731987300000|2024-11-19 03:35:00|1085.96|1083.56|1084.87|1082.47|1085.96|1083.56|1084.55|1082.15|0
1731987600000|2024-11-19 03:40:00|1084.66|1082.26|1085.74|1083.34|1085.95|1083.55|1084.44|1082.04|0
1731987900000|2024-11-19 03:45:00|1085.52|1083.12|1084.87|1082.47|1085.74|1083.34|1084.76|1082.36|0
1731988200000|2024-11-19 03:50:00|1084.98|1082.58|1084.66|1082.26|1086.17|1083.77|1084.66|1082.26|0
1731988500000|2024-11-19 03:55:00|1084.87|1082.47|1085.09|1082.69|1085.3|1082.9|1084.65|1082.25|0
1731988800000|2024-11-19 04:00:00|1085.3|1082.9|1085.73|1083.33|1085.95|1083.55|1085.09|1082.69|0
1731989100000|2024-11-19 04:05:00|1085.95|1083.55|1085.52|1083.12|1086.38|1083.98|1085.52|1083.12|0
1731989400000|2024-11-19 04:10:00|1085.73|1083.33|1087.03|1084.63|1087.03|1084.63|1085.73|1083.33|0
1731989700000|2024-11-19 04:15:00|1087.25|1084.85|1087.03|1084.63|1087.25|1084.85|1086.38|1083.98|0
1731990000000|2024-11-19 04:20:00|1087.25|1084.85|1087.46|1085.06|1087.68|1085.28|1087.03|1084.63|0
1731990300000|2024-11-19 04:25:00|1087.24|1084.84|1087.46|1085.06|1087.68|1085.28|1087.03|1084.63|0
1731990600000|2024-11-19 04:30:00|1087.68|1085.28|1087.89|1085.49|1088.76|1086.36|1087.68|1085.28|0
1731990900000|2024-11-19 04:35:00|1087.67|1085.27|1087.02|1084.62|1087.89|1085.49|1086.48|1084.08|0
1731991200000|2024-11-19 04:40:00|1086.81|1084.41|1086.37|1083.97|1086.91|1084.51|1086.37|1083.97|0
1731991500000|2024-11-19 04:45:00|1086.48|1084.08|1085.94|1083.54|1086.59|1084.19|1085.51|1083.11|0
1731991800000|2024-11-19 04:50:00|1085.72|1083.32|1085.07|1082.67|1085.94|1083.54|1084.86|1082.46|0
1731992100000|2024-11-19 04:55:00|1085.29|1082.89|1085.94|1083.54|1085.94|1083.54|1085.29|1082.89|0
1731992400000|2024-11-19 05:00:00|1086.16|1083.76|1085.72|1083.32|1086.37|1083.97|1085.29|1082.89|0
1731992700000|2024-11-19 05:05:00|1085.94|1083.54|1085.07|1082.67|1086.15|1083.75|1085.07|1082.67|0
1731993000000|2024-11-19 05:10:00|1084.86|1082.46|1084.85|1082.45|1085.72|1083.32|1084.64|1082.24|0
1731993300000|2024-11-19 05:15:00|1085.07|1082.67|1083.77|1081.37|1085.61|1083.21|1083.66|1081.26|0
1731993600000|2024-11-19 05:20:00|1083.88|1081.48|1083.56|1081.16|1084.2|1081.8|1083.34|1080.94|0
1731993900000|2024-11-19 05:25:00|1083.77|1081.37|1083.12|1080.72|1083.99|1081.59|1083.12|1080.72|0
1731994200000|2024-11-19 05:30:00|1083.23|1080.83|1083.44|1081.04|1083.99|1081.59|1083.23|1080.83|0
1731994500000|2024-11-19 05:35:00|1083.34|1080.94|1083.12|1080.72|1083.55|1081.15|1083.12|1080.72|0
1731994800000|2024-11-19 05:40:00|1083.34|1080.94|1083.22|1080.82|1083.55|1081.15|1083.01|1080.61|0
1731995100000|2024-11-19 05:45:00|1083.12|1080.72|1082.9|1080.5|1083.33|1080.93|1082.69|1080.29|0
1731995400000|2024-11-19 05:50:00|1083.12|1080.72|1083.55|1081.15|1083.55|1081.15|1082.47|1080.07|0
1731995700000|2024-11-19 05:55:00|1083.33|1080.93|1083.76|1081.36|1083.76|1081.36|1083.12|1080.72|0
1731996000000|2024-11-19 06:00:00|1083.55|1081.15|1083.11|1080.71|1083.76|1081.36|1083.11|1080.71|0
1731996300000|2024-11-19 06:05:00|1083.22|1080.82|1083.33|1080.93|1083.55|1081.15|1082.9|1080.5|0
1731996600000|2024-11-19 06:10:00|1083.22|1080.82|1082.68|1080.28|1083.33|1080.93|1082.46|1080.06|0
1731996900000|2024-11-19 06:15:00|1082.46|1080.06|1083.33|1080.93|1083.54|1081.14|1082.46|1080.06|0
1731997200000|2024-11-19 06:20:00|1083.54|1081.14|1083.76|1081.36|1084.84|1082.44|1083.33|1080.93|0
1731997500000|2024-11-19 06:25:00|1083.54|1081.14|1083.54|1081.14|1083.97|1081.57|1083.11|1080.71|0
1731997800000|2024-11-19 06:30:00|1083.43|1081.03|1083.11|1080.71|1084.19|1081.79|1082.68|1080.28|0
1731998100000|2024-11-19 06:35:00|1083.32|1080.92|1083.54|1081.14|1083.54|1081.14|1082.56|1080.16|0
1731998400000|2024-11-19 06:40:00|1083.43|1081.03|1083.54|1081.14|1083.64|1081.24|1082.89|1080.49|0
1731998700000|2024-11-19 06:45:00|1083.32|1080.92|1083.97|1081.57|1084.19|1081.79|1083.21|1080.81|0
1731999000000|2024-11-19 06:50:00|1084.07|1081.67|1083.1|1080.7|1084.4|1082|1083.1|1080.7|0
1731999300000|2024-11-19 06:55:00|1083.21|1080.81|1083.1|1080.7|1083.32|1080.92|1082.67|1080.27|0
1731999600000|2024-11-19 07:00:00|1083.32|1080.92|1081.59|1079.19|1083.32|1080.92|1081.37|1078.97|0
1731999900000|2024-11-19 07:05:00|1081.37|1078.97|1080.94|1078.54|1081.59|1079.19|1079.96|1077.56|0
1732000200000|2024-11-19 07:10:00|1080.83|1078.43|1079.64|1077.24|1080.83|1078.43|1079|1076.6|0
1732000500000|2024-11-19 07:15:00|1079.86|1077.46|1081.15|1078.75|1081.15|1078.75|1079.53|1077.13|0
1732000800000|2024-11-19 07:20:00|1081.26|1078.86|1082.67|1080.27|1082.77|1080.37|1081.15|1078.75|0
1732001100000|2024-11-19 07:25:00|1082.55|1080.15|1082.32|1079.92|1082.7|1080.3|1081.58|1079.18|0
1732001400000|2024-11-19 07:30:00|1082.53|1080.13|1083.61|1081.21|1084.48|1082.08|1082.32|1079.92|0
1732001700000|2024-11-19 07:35:00|1083.83|1081.43|1084.69|1082.29|1085.13|1082.73|1083.61|1081.21|0
1732002000000|2024-11-19 07:40:00|1084.91|1082.51|1084.48|1082.08|1084.91|1082.51|1083.83|1081.43|0
1732002300000|2024-11-19 07:45:00|1084.36|1081.96|1083.83|1081.43|1084.48|1082.08|1083.61|1081.21|0
1732002600000|2024-11-19 07:50:00|1083.61|1081.21|1084.26|1081.86|1084.58|1082.18|1083.61|1081.21|0
1732002900000|2024-11-19 07:55:00|1084.04|1081.64|1083.18|1080.78|1084.15|1081.75|1082.31|1079.91|0
1732003200000|2024-11-19 08:00:00|1082.74|1080.34|1085.77|1083.37|1086.2|1083.8|1082.74|1080.34|0
1732003500000|2024-11-19 08:05:00|1085.12|1082.72|1084.04|1081.64|1086.42|1084.02|1083.61|1081.21|0
1732003800000|2024-11-19 08:10:00|1083.61|1081.21|1081.44|1079.04|1084.9|1082.5|1079.93|1077.53|0
1732004100000|2024-11-19 08:15:00|1081.66|1079.26|1083.39|1080.99|1084.25|1081.85|1081.66|1079.26|0
1732004400000|2024-11-19 08:20:00|1083.6|1081.2|1084.47|1082.07|1085|1082.6|1083.28|1080.88|0
1732004700000|2024-11-19 08:25:00|1084.25|1081.85|1083.39|1080.99|1084.9|1082.5|1081.76|1079.36|0
1732005000000|2024-11-19 08:30:00|1083.6|1081.2|1079.28|1076.88|1084.03|1081.63|1079.06|1076.66|0
1732005300000|2024-11-19 08:35:00|1079.17|1076.77|1065.48|1063.08|1079.17|1076.77|1065.48|1063.08|0
1732005600000|2024-11-19 08:40:00|1065.91|1063.51|1065.18|1062.78|1067.55|1065.15|1062.8|1060.4|0
1732005900000|2024-11-19 08:45:00|1065.82|1063.42|1074.01|1071.61|1074.11|1071.71|1065.82|1063.42|0
1732006200000|2024-11-19 08:50:00|1073.25|1070.85|1070.99|1068.59|1074.23|1071.83|1070.35|1067.95|0
1732006500000|2024-11-19 08:55:00|1071.42|1069.02|1073.84|1071.44|1075.56|1073.16|1070.78|1068.38|0
1732006800000|2024-11-19 09:00:00|1073.94|1071.54|1076.31|1073.91|1077.29|1074.89|1073.94|1071.54|0
1732007100000|2024-11-19 09:05:00|1076.43|1074.03|1075.56|1073.16|1076.96|1074.56|1074.16|1071.76|0
1732007400000|2024-11-19 09:10:00|1076.1|1073.7|1075.13|1072.73|1077.29|1074.89|1074.48|1072.08|0
1732007700000|2024-11-19 09:15:00|1075.02|1072.62|1067.48|1065.08|1075.56|1073.16|1067.27|1064.87|0
1732008000000|2024-11-19 09:20:00|1068.02|1065.62|1064.58|1062.18|1070.6|1068.2|1064.58|1062.18|0
1732008300000|2024-11-19 09:25:00|1064.15|1061.75|1051.06|1048.66|1065.01|1062.61|1048.1|1045.7|0
1732008600000|2024-11-19 09:30:00|1051.27|1048.87|1052.91|1050.51|1054.52|1052.12|1046.07|1043.67|0
1732008900000|2024-11-19 09:35:00|1052.81|1050.41|1054.2|1051.8|1057.52|1055.12|1052.81|1050.41|0
1732009200000|2024-11-19 09:40:00|1052.81|1050.41|1047.67|1045.27|1053.45|1051.05|1047.67|1045.27|0
1732009500000|2024-11-19 09:45:00|1048.1|1045.7|1050.67|1048.27|1051.52|1049.12|1047.03|1044.63|0
1732009800000|2024-11-19 09:50:00|1049.81|1047.41|1054.95|1052.55|1056.23|1053.83|1048.31|1045.91|0
1732010100000|2024-11-19 09:55:00|1055.16|1052.76|1052.8|1050.4|1056.23|1053.83|1051.73|1049.33|0
1732010400000|2024-11-19 10:00:00|1051.73|1049.33|1054.3|1051.9|1056.44|1054.04|1050.66|1048.26|0
1732010700000|2024-11-19 10:05:00|1053.87|1051.47|1053.87|1051.47|1057.51|1055.11|1052.38|1049.98|0
1732011000000|2024-11-19 10:10:00|1053.23|1050.83|1053.01|1050.61|1053.44|1051.04|1050.88|1048.48|0
1732011300000|2024-11-19 10:15:00|1052.8|1050.4|1058.15|1055.75|1060.51|1058.11|1052.8|1050.4|0
1732011600000|2024-11-19 10:20:00|1057.73|1055.33|1059.44|1057.04|1060.3|1057.9|1056.44|1054.04|0
1732011900000|2024-11-19 10:25:00|1058.8|1056.4|1054.51|1052.11|1059.01|1056.61|1054.51|1052.11|0
1732012200000|2024-11-19 10:30:00|1053.65|1051.25|1055.37|1052.97|1056.22|1053.82|1053.23|1050.83|0
1732012500000|2024-11-19 10:35:00|1055.79|1053.39|1057.94|1055.54|1058.58|1056.18|1053.75|1051.35|0
1732012800000|2024-11-19 10:40:00|1057.51|1055.11|1058.79|1056.39|1059.01|1056.61|1056.44|1054.04|0
1732013100000|2024-11-19 10:45:00|1057.93|1055.53|1060.72|1058.32|1061.36|1058.96|1057.51|1055.11|0
1732013400000|2024-11-19 10:50:00|1060.29|1057.89|1058.15|1055.75|1060.29|1057.89|1057.18|1054.78|0
1732013700000|2024-11-19 10:55:00|1058.36|1055.96|1058.57|1056.17|1059.43|1057.03|1057.29|1054.89|0
1732014000000|2024-11-19 11:00:00|1058.15|1055.75|1058.57|1056.17|1060.08|1057.68|1057.93|1055.53|0
1732014300000|2024-11-19 11:05:00|1058.14|1055.74|1059.86|1057.46|1060.07|1057.67|1057.07|1054.67|0
1732014600000|2024-11-19 11:10:00|1059.75|1057.35|1060.29|1057.89|1060.72|1058.32|1057.07|1054.67|0
1732014900000|2024-11-19 11:15:00|1060.39|1057.99|1057.07|1054.67|1060.39|1057.99|1056.86|1054.46|0
1732015200000|2024-11-19 11:20:00|1056.86|1054.46|1056.64|1054.24|1057.93|1055.53|1056.21|1053.81|0
1732015500000|2024-11-19 11:25:00|1057.71|1055.31|1054.81|1052.41|1058.03|1055.63|1054.5|1052.1|0
1732015800000|2024-11-19 11:30:00|1054.71|1052.31|1054.28|1051.88|1056.85|1054.45|1052.14|1049.74|0
1732016100000|2024-11-19 11:35:00|1054.17|1051.77|1055.99|1053.59|1056.85|1054.45|1054.07|1051.67|0
1732016400000|2024-11-19 11:40:00|1056.21|1053.81|1058.56|1056.16|1058.78|1056.38|1055.35|1052.95|0
1732016700000|2024-11-19 11:45:00|1058.35|1055.95|1055.02|1052.62|1059.21|1056.81|1055.02|1052.62|0
1732017000000|2024-11-19 11:50:00|1055.13|1052.73|1055.35|1052.95|1056.63|1054.23|1054.71|1052.31|0
1732017300000|2024-11-19 11:55:00|1055.45|1053.05|1056.2|1053.8|1056.2|1053.8|1053.85|1051.45|0
1732017600000|2024-11-19 12:00:00|1055.99|1053.59|1061.35|1058.95|1061.78|1059.38|1055.56|1053.16|0
1732017900000|2024-11-19 12:05:00|1061.02|1058.62|1065.42|1063.02|1065.42|1063.02|1060.27|1057.87|0
1732018200000|2024-11-19 12:10:00|1065.21|1062.81|1064.56|1062.16|1066.07|1063.67|1063.92|1061.52|0
1732018500000|2024-11-19 12:15:00|1064.35|1061.95|1061.13|1058.73|1064.35|1061.95|1060.8|1058.4|0
1732018800000|2024-11-19 12:20:00|1061.56|1059.16|1063.49|1061.09|1063.49|1061.09|1060.06|1057.66|0
1732019100000|2024-11-19 12:25:00|1063.59|1061.19|1064.35|1061.95|1064.99|1062.59|1063.06|1060.66|0
1732019400000|2024-11-19 12:30:00|1064.78|1062.38|1060.7|1058.3|1064.99|1062.59|1060.7|1058.3|0
1732019700000|2024-11-19 12:35:00|1060.91|1058.51|1061.8|1059.4|1062.87|1060.47|1060.05|1057.65|0
1732020000000|2024-11-19 12:40:00|1062.01|1059.61|1063.94|1061.54|1064.16|1061.76|1061.8|1059.4|0
1732020300000|2024-11-19 12:45:00|1063.73|1061.33|1063.94|1061.54|1064.16|1061.76|1062.12|1059.72|0
1732020600000|2024-11-19 12:50:00|1064.16|1061.76|1065.01|1062.61|1065.44|1063.04|1062.23|1059.83|0
1732020900000|2024-11-19 12:55:00|1065.23|1062.83|1065.87|1063.47|1066.3|1063.9|1064.37|1061.97|0
1732021200000|2024-11-19 13:00:00|1065.65|1063.25|1063.72|1061.32|1066.3|1063.9|1063.72|1061.32|0
1732021500000|2024-11-19 13:05:00|1063.83|1061.43|1063.72|1061.32|1064.8|1062.4|1063.51|1061.11|0
1732021800000|2024-11-19 13:10:00|1063.94|1061.54|1064.15|1061.75|1064.58|1062.18|1063.29|1060.89|0
1732022100000|2024-11-19 13:15:00|1063.94|1061.54|1060.67|1058.27|1064.15|1061.75|1059.22|1056.82|0
1732022400000|2024-11-19 13:20:00|1060.45|1058.05|1058.95|1056.55|1060.55|1058.15|1057.88|1055.48|0
1732022700000|2024-11-19 13:25:00|1058.74|1056.34|1057.98|1055.58|1059.38|1056.98|1057.34|1054.94|0
1732023000000|2024-11-19 13:30:00|1057.66|1055.26|1053.6|1051.2|1058.09|1055.69|1053.17|1050.77|0
1732023300000|2024-11-19 13:35:00|1053.81|1051.41|1051.46|1049.06|1054.02|1051.62|1051.24|1048.84|0
1732023600000|2024-11-19 13:40:00|1051.67|1049.27|1045.26|1042.86|1051.67|1049.27|1044.19|1041.79|0
1732023900000|2024-11-19 13:45:00|1045.47|1043.07|1038.19|1035.79|1048.68|1046.28|1037.55|1035.15|0
1732024200000|2024-11-19 13:50:00|1038.29|1035.89|1026.91|1024.51|1039.68|1037.28|1026.48|1024.08|0
1732024500000|2024-11-19 13:55:00|1028.18|1025.78|1027.09|1024.33|1032.86|1030.46|1026.66|1023.9|0
1732024800000|2024-11-19 14:00:00|1027.3|1024.54|1028.56|1025.8|1029.19|1026.43|1021.35|1018.59|0
1732025100000|2024-11-19 14:05:00|1028.34|1025.58|1040.25|1037.49|1040.25|1037.49|1024.41|1021.65|0
1732025400000|2024-11-19 14:10:00|1040.04|1037.28|1041.74|1038.98|1042.38|1039.62|1036|1033.24|0
1732025700000|2024-11-19 14:15:00|1041.96|1039.2|1041.32|1038.56|1042.6|1039.84|1038.55|1035.79|0
1732026000000|2024-11-19 14:20:00|1041.53|1038.77|1041.53|1038.77|1044.09|1041.33|1039.4|1036.64|0
1732026300000|2024-11-19 14:25:00|1041.96|1039.2|1045.79|1043.03|1046.22|1043.46|1041.32|1038.56|0
1732026600000|2024-11-19 14:30:00|1044.94|1042.18|1048.14|1045.38|1050.49|1047.73|1044.94|1042.18|0
1732026900000|2024-11-19 14:35:00|1047.93|1045.17|1051.18|1048.42|1052.31|1049.55|1044.72|1041.96|0
1732027200000|2024-11-19 14:40:00|1050.06|1047.3|1053.03|1050.27|1054.31|1051.55|1047.69|1044.93|0
1732027500000|2024-11-19 14:45:00|1053.24|1050.48|1047.68|1044.92|1053.88|1051.12|1045.12|1042.36|0
1732027800000|2024-11-19 14:50:00|1046.83|1044.07|1045.76|1043|1050.03|1047.27|1039.36|1036.6|0
1732028100000|2024-11-19 14:55:00|1045.97|1043.21|1048.54|1045.78|1051.1|1048.34|1045.97|1043.21|0
1732028400000|2024-11-19 15:00:00|1049.39|1046.63|1048.05|1045.29|1050.24|1047.48|1044.26|1041.5|0
1732028700000|2024-11-19 15:05:00|1048.48|1045.72|1050.61|1047.85|1051.68|1048.92|1047.41|1044.65|0
1732029000000|2024-11-19 15:10:00|1050.4|1047.64|1049.86|1047.1|1053.18|1050.42|1047.41|1044.65|0
1732029300000|2024-11-19 15:15:00|1049.76|1047|1051.68|1048.92|1052.54|1049.78|1044.84|1042.08|0
1732029600000|2024-11-19 15:20:00|1051.47|1048.71|1052.75|1049.99|1052.96|1050.2|1047.62|1044.86|0
1732029900000|2024-11-19 15:25:00|1052.54|1049.78|1059.17|1056.41|1059.17|1056.41|1051.47|1048.71|0
1732030200000|2024-11-19 15:30:00|1059.39|1056.63|1062.82|1060.06|1064.11|1061.35|1056.49|1053.73|0
1732030500000|2024-11-19 15:35:00|1062.6|1059.84|1066.47|1063.71|1068.83|1066.07|1062.39|1059.63|0
1732030800000|2024-11-19 15:40:00|1066.68|1063.92|1068.74|1065.98|1069.38|1066.62|1063.46|1060.7|0
1732031100000|2024-11-19 15:45:00|1068.52|1065.76|1071.1|1068.34|1071.32|1068.56|1067.02|1064.26|0
1732031400000|2024-11-19 15:50:00|1071.32|1068.56|1069.38|1066.62|1073.47|1070.71|1068.31|1065.55|0
1732031700000|2024-11-19 15:55:00|1069.17|1066.41|1070.46|1067.7|1071.96|1069.2|1067.88|1065.12|0
1732032000000|2024-11-19 16:00:00|1070.67|1067.91|1071.96|1069.2|1072.61|1069.85|1069.81|1067.05|0
1732032300000|2024-11-19 16:05:00|1071.74|1068.98|1072.17|1069.41|1074.11|1071.35|1070.99|1068.23|0
1732032600000|2024-11-19 16:10:00|1072.39|1069.63|1073.03|1070.27|1075.19|1072.43|1072.39|1069.63|0
1732032900000|2024-11-19 16:15:00|1073.46|1070.7|1077.12|1074.36|1078.2|1075.44|1073.46|1070.7|0
1732033200000|2024-11-19 16:20:00|1076.91|1074.15|1078.41|1075.65|1078.63|1075.87|1074.97|1072.21|0
1732033500000|2024-11-19 16:25:00|1078.63|1075.87|1080.35|1077.59|1081.21|1078.45|1077.77|1075.01|0
1732033800000|2024-11-19 16:30:00|1080.57|1077.81|1081.17|1078.41|1082.46|1079.7|1078.84|1076.08|0
1732034100000|2024-11-19 16:35:00|1080.52|1077.76|1080.74|1077.98|1083.32|1080.56|1080.09|1077.33|0
1732034400000|2024-11-19 16:40:00|1080.95|1078.19|1081.38|1078.62|1083.32|1080.56|1079.66|1076.9|0
1732034700000|2024-11-19 16:45:00|1081.17|1078.41|1081.27|1078.51|1081.81|1079.05|1080.19|1077.43|0
1732035000000|2024-11-19 16:50:00|1081.38|1078.62|1078.36|1075.6|1082.03|1079.27|1077.5|1074.74|0
1732035300000|2024-11-19 16:55:00|1078.25|1075.49|1079.87|1077.11|1082.46|1079.7|1078.15|1075.39|0
1732035600000|2024-11-19 17:00:00|1080.19|1077.43|1077.71|1074.95|1080.19|1077.43|1076.85|1074.09|0
1732035900000|2024-11-19 17:05:00|1077.5|1074.74|1079.87|1077.11|1079.87|1077.11|1077.28|1074.52|0
1732036200000|2024-11-19 17:10:00|1079.44|1076.68|1079.22|1076.46|1079.87|1077.11|1078.57|1075.81|0
1732036500000|2024-11-19 17:15:00|1079.43|1076.67|1080.08|1077.32|1082.02|1079.26|1078.57|1075.81|0
1732036800000|2024-11-19 17:20:00|1079.86|1077.1|1075.98|1073.22|1081.81|1079.05|1073.19|1070.43|0
1732037100000|2024-11-19 17:25:00|1076.2|1073.44|1081.37|1078.61|1081.59|1078.83|1076.2|1073.44|0
1732037400000|2024-11-19 17:30:00|1080.94|1078.18|1084.82|1082.06|1084.82|1082.06|1080.29|1077.53|0
1732037700000|2024-11-19 17:35:00|1085.25|1082.49|1084.39|1081.63|1086.12|1083.36|1082.66|1079.9|0
1732038000000|2024-11-19 17:40:00|1084.61|1081.85|1082.66|1079.9|1085.9|1083.14|1082.02|1079.26|0
1732038300000|2024-11-19 17:45:00|1082.45|1079.69|1080.72|1077.96|1083.53|1080.77|1080.5|1077.74|0
1732038600000|2024-11-19 17:50:00|1080.94|1078.18|1082.44|1079.68|1082.88|1080.12|1080.07|1077.31|0
1732038900000|2024-11-19 17:55:00|1082.33|1079.57|1083.09|1080.33|1084.17|1081.41|1082.23|1079.47|0
1732039200000|2024-11-19 18:00:00|1082.87|1080.11|1082.01|1079.25|1082.87|1080.11|1079.86|1077.1|0
1732039500000|2024-11-19 18:05:00|1081.8|1079.04|1084.38|1081.62|1085.03|1082.27|1080.93|1078.17|0
1732039800000|2024-11-19 18:10:00|1084.6|1081.84|1086.54|1083.78|1086.54|1083.78|1083.74|1080.98|0
1732040100000|2024-11-19 18:15:00|1086.33|1083.57|1085.68|1082.92|1086.76|1084|1084.81|1082.05|0
1732040400000|2024-11-19 18:20:00|1085.78|1083.02|1084.81|1082.05|1086.21|1083.45|1083.73|1080.97|0
1732040700000|2024-11-19 18:25:00|1084.6|1081.84|1085.93|1083.17|1087.01|1084.25|1084.6|1081.84|0
1732041000000|2024-11-19 18:30:00|1085.72|1082.96|1085.72|1082.96|1086.15|1083.39|1084.64|1081.88|0
1732041300000|2024-11-19 18:35:00|1085.93|1083.17|1089.82|1087.06|1090.04|1087.28|1085.72|1082.96|0
1732041600000|2024-11-19 18:40:00|1089.6|1086.84|1091.12|1088.36|1091.12|1088.36|1088.52|1085.76|0
1732041900000|2024-11-19 18:45:00|1091.33|1088.57|1095.66|1092.9|1096.53|1093.77|1091.33|1088.57|0
1732042200000|2024-11-19 18:50:00|1095.98|1093.22|1097.39|1094.63|1098.91|1096.15|1095.23|1092.47|0
1732042500000|2024-11-19 18:55:00|1097.17|1094.41|1097.61|1094.85|1099.12|1096.36|1095.87|1093.11|0
1732042800000|2024-11-19 19:00:00|1097.82|1095.06|1096.31|1093.55|1098.26|1095.5|1095.44|1092.68|0
1732043100000|2024-11-19 19:05:00|1096.52|1093.76|1096.52|1093.76|1096.95|1094.19|1095.01|1092.25|0
1732043400000|2024-11-19 19:10:00|1096.84|1094.08|1096.95|1094.19|1096.95|1094.19|1096.3|1093.54|0
1732043700000|2024-11-19 19:15:00|1096.74|1093.98|1092.62|1089.86|1096.95|1094.19|1092.19|1089.43|0
1732044000000|2024-11-19 19:20:00|1093.06|1090.3|1095|1092.24|1096.09|1093.33|1092.84|1090.08|0
1732044300000|2024-11-19 19:25:00|1094.57|1091.81|1091.11|1088.35|1095|1092.24|1090.46|1087.7|0
1732044600000|2024-11-19 19:30:00|1090.68|1087.92|1085.49|1082.73|1092.62|1089.86|1084.84|1082.08|0
1732044900000|2024-11-19 19:35:00|1085.27|1082.51|1084.41|1081.65|1085.92|1083.16|1082.03|1079.27|0
1732045200000|2024-11-19 19:40:00|1084.19|1081.43|1084.51|1081.75|1084.84|1082.08|1081.82|1079.06|0
1732045500000|2024-11-19 19:45:00|1084.62|1081.86|1082.89|1080.13|1084.84|1082.08|1081.82|1079.06|0
1732045800000|2024-11-19 19:50:00|1083.33|1080.57|1087.64|1084.88|1088.08|1085.32|1082.89|1080.13|0
1732046100000|2024-11-19 19:55:00|1087.86|1085.1|1086.13|1083.37|1088.72|1085.96|1086.13|1083.37|0
1732046400000|2024-11-19 20:00:00|1085.7|1082.94|1084.4|1081.64|1087.21|1084.45|1083.97|1081.21|0
1732046700000|2024-11-19 20:05:00|1084.62|1081.86|1086.56|1083.8|1086.78|1084.02|1084.19|1081.43|0
1732047000000|2024-11-19 20:10:00|1086.66|1083.9|1086.99|1084.23|1087.64|1084.88|1086.13|1083.37|0
1732047300000|2024-11-19 20:15:00|1086.78|1084.02|1088.29|1085.53|1088.29|1085.53|1085.7|1082.94|0
1732047600000|2024-11-19 20:20:00|1088.07|1085.31|1085.91|1083.15|1088.29|1085.53|1085.91|1083.15|0
1732047900000|2024-11-19 20:25:00|1086.56|1083.8|1087.85|1085.09|1088.72|1085.96|1086.56|1083.8|0
1732048200000|2024-11-19 20:30:00|1088.07|1085.31|1087.85|1085.09|1088.28|1085.52|1086.56|1083.8|0
1732048500000|2024-11-19 20:35:00|1087.42|1084.66|1088.5|1085.74|1089.8|1087.04|1087.42|1084.66|0
1732048800000|2024-11-19 20:40:00|1088.82|1086.06|1088.93|1086.17|1090.01|1087.25|1088.17|1085.41|0
1732049100000|2024-11-19 20:45:00|1088.5|1085.74|1093.03|1090.27|1093.68|1090.92|1087.85|1085.09|0
1732049400000|2024-11-19 20:50:00|1093.25|1090.49|1088.92|1086.16|1094.98|1092.22|1088.28|1085.52|0
1732049700000|2024-11-19 20:55:00|1090.65|1087.89|1091.73|1088.97|1093.46|1090.7|1088.71|1085.95|0
1732050000000|2024-11-19 21:00:00|1092.16|1089.4|1095.1|1092.34|1096.71|1093.95|1092.16|1089.4|0
1732050300000|2024-11-19 21:05:00|1095.53|1092.77|1096.82|1094.06|1097.69|1094.93|1095.53|1092.77|0
1732050600000|2024-11-19 21:10:00|1096.61|1093.85|1096.21|1093.81|1097.47|1094.71|1095.13|1092.73|0
1732050900000|2024-11-19 21:15:00|1096.31|1093.71|1095.44|1092.84|1096.31|1093.71|1095.01|1092.41|0
1732051200000|2024-11-19 21:20:00|1095.66|1093.06|1093.93|1091.33|1095.66|1093.06|1093.71|1091.11|0
1732051500000|2024-11-19 21:25:00|1093.71|1091.11|1094.36|1091.76|1094.58|1091.98|1093.5|1090.9|0
1732051800000|2024-11-19 21:30:00|1094.25|1091.65|1093.5|1090.9|1094.36|1091.76|1093.06|1090.46|0
1732052100000|2024-11-19 21:35:00|1093.38|1090.78|1093.71|1091.11|1093.93|1091.33|1093.28|1090.68|0
1732052400000|2024-11-19 21:40:00|1093.5|1090.9|1093.71|1091.11|1094.58|1091.98|1093.28|1090.68|0
1732052700000|2024-11-19 21:45:00|1093.49|1090.89|1093.49|1090.89|1093.71|1091.11|1093.06|1090.46|0
1732053000000|2024-11-19 21:50:00|1093.28|1090.68|1092.84|1090.24|1093.28|1090.68|1092.84|1090.24|0
1732053300000|2024-11-19 21:55:00|1092.63|1090.03|1091.65|1089.05|1093.06|1090.46|1091.22|1088.62|0
1732053600000|2024-11-19 22:00:00|1091.82|1089.22|1091.82|1089.22|1092.04|1089.44|1091.82|1089.22|0
1732053900000|2024-11-19 22:05:00|1091.54|1088.94|1091.73|1089.13|1091.73|1089.13|1091.54|1088.94|0
1732054200000|2024-11-19 22:10:00|1091.25|1088.65|1091.54|1088.94|1091.82|1089.22|1091.19|1088.59|0
1732054500000|2024-11-19 22:15:00|1091.69|1089.09|1091.12|1088.52|1091.69|1089.09|1091.09|1088.49|0
1732054800000|2024-11-19 22:20:00|1091.25|1088.65|1091.02|1088.42|1091.28|1088.68|1090.93|1088.33|0
1732055100000|2024-11-19 22:25:00|1091.12|1088.52|1091.12|1088.52|1091.25|1088.65|1091.02|1088.42|0
1732055400000|2024-11-19 22:30:00|1091.19|1088.59|1091|1088.4|1091.44|1088.84|1090.93|1088.33|0
1732055700000|2024-11-19 22:35:00|1090.81|1088.21|1091.02|1088.42|1091.06|1088.46|1090.81|1088.21|0
1732056000000|2024-11-19 22:40:00|1090.9|1088.3|1090.9|1088.3|1090.9|1088.3|1090.86|1088.26|0
1732056300000|2024-11-19 22:45:00|1090.92|1088.32|1091.09|1088.49|1091.21|1088.61|1090.73|1088.13|0
1732056600000|2024-11-19 22:50:00|1091.11|1088.51|1091.24|1088.64|1091.24|1088.64|1091.09|1088.49|0
1732056900000|2024-11-19 22:55:00|1091.3|1088.7|1091.15|1088.55|1091.4|1088.8|1091.15|1088.55|0
1732057200000|2024-11-19 23:00:00|1091.21|1088.61|1093.26|1090.66|1093.48|1090.88|1091.21|1088.61|0
1732057500000|2024-11-19 23:05:00|1093.48|1090.88|1096.5|1093.9|1096.61|1094.01|1093.48|1090.88|0
1732057800000|2024-11-19 23:10:00|1096.07|1093.47|1095.85|1093.25|1096.28|1093.68|1095.42|1092.82|0
1732058100000|2024-11-19 23:15:00|1095.74|1093.14|1097.36|1094.76|1097.36|1094.76|1095.42|1092.82|0
1732058400000|2024-11-19 23:20:00|1097.58|1094.98|1097.25|1094.65|1097.58|1094.98|1096.07|1093.47|0
1732058700000|2024-11-19 23:25:00|1097.15|1094.55|1096.28|1093.68|1097.8|1095.2|1096.28|1093.68|0
1732059000000|2024-11-19 23:30:00|1096.06|1093.46|1097.36|1094.76|1097.36|1094.76|1095.2|1092.6|0
1732059300000|2024-11-19 23:35:00|1097.79|1095.19|1097.36|1094.76|1097.79|1095.19|1096.71|1094.11|0
1732059600000|2024-11-19 23:40:00|1097.58|1094.98|1098.01|1095.41|1098.66|1096.06|1097.58|1094.98|0
1732059900000|2024-11-19 23:45:00|1097.79|1095.19|1097.79|1095.19|1098.01|1095.41|1097.14|1094.54|0
1732060200000|2024-11-19 23:50:00|1097.57|1094.97|1097.79|1095.19|1098.44|1095.84|1097.36|1094.76|0
1732060500000|2024-11-19 23:55:00|1098.01|1095.41|1098|1095.4|1098.22|1095.62|1097.57|1094.97|0
1732060800000|2024-11-20 00:00:00|1097.79|1095.19|1099.08|1096.48|1099.08|1096.48|1097.79|1095.19|0
1732061100000|2024-11-20 00:05:00|1098.87|1096.27|1099.08|1096.48|1099.52|1096.92|1098.44|1095.84|0
1732061400000|2024-11-20 00:10:00|1099.3|1096.7|1100.6|1098|1101.46|1098.86|1099.3|1096.7|0
1732061700000|2024-11-20 00:15:00|1100.48|1097.88|1101.03|1098.43|1101.25|1098.65|1100.38|1097.78|0
1732062000000|2024-11-20 00:20:00|1100.81|1098.21|1104.71|1102.11|1105.36|1102.76|1100.81|1098.21|0
1732062300000|2024-11-20 00:25:00|1104.92|1102.32|1103.19|1100.59|1105.25|1102.65|1103.19|1100.59|0
1732062600000|2024-11-20 00:30:00|1103.08|1100.48|1103.84|1101.24|1104.92|1102.32|1102.97|1100.37|0
1732062900000|2024-11-20 00:35:00|1104.06|1101.46|1104.49|1101.89|1104.71|1102.11|1103.19|1100.59|0
1732063200000|2024-11-20 00:40:00|1104.71|1102.11|1104.92|1102.32|1105.14|1102.54|1104.27|1101.67|0
1732063500000|2024-11-20 00:45:00|1105.14|1102.54|1105.14|1102.54|1105.57|1102.97|1104.7|1102.1|0
1732063800000|2024-11-20 00:50:00|1105.02|1102.42|1103.4|1100.8|1105.02|1102.42|1103.4|1100.8|0
1732064100000|2024-11-20 00:55:00|1103.62|1101.02|1102.32|1099.72|1104.27|1101.67|1101.89|1099.29|0
1732064400000|2024-11-20 01:00:00|1102.1|1099.5|1102.97|1100.37|1103.18|1100.58|1101.67|1099.07|0
1732064700000|2024-11-20 01:05:00|1102.75|1100.15|1102.53|1099.93|1104.05|1101.45|1102.32|1099.72|0
1732065000000|2024-11-20 01:10:00|1102.42|1099.82|1101.45|1098.85|1102.53|1099.93|1100.37|1097.77|0
1732065300000|2024-11-20 01:15:00|1101.23|1098.63|1101.88|1099.28|1102.2|1099.6|1101.02|1098.42|0
1732065600000|2024-11-20 01:20:00|1101.45|1098.85|1101.88|1099.28|1102.31|1099.71|1101.45|1098.85|0
1732065900000|2024-11-20 01:25:00|1101.77|1099.17|1101.45|1098.85|1101.98|1099.38|1101.23|1098.63|0
1732066200000|2024-11-20 01:30:00|1101.35|1098.95|1100.3|1097.9|1102.68|1100.28|1100.09|1097.69|0
1732066500000|2024-11-20 01:35:00|1100.62|1098.22|1102.68|1100.28|1102.9|1100.5|1100.62|1098.22|0
1732066800000|2024-11-20 01:40:00|1102.47|1100.07|1101.17|1098.77|1102.47|1100.07|1100.95|1098.55|0
1732067100000|2024-11-20 01:45:00|1100.95|1098.55|1099.43|1097.03|1101.49|1099.09|1098.57|1096.17|0
1732067400000|2024-11-20 01:50:00|1099.22|1096.82|1099.43|1097.03|1100.08|1097.68|1099|1096.6|0
1732067700000|2024-11-20 01:55:00|1099.65|1097.25|1098.89|1096.49|1099.65|1097.25|1096.84|1094.44|0
1732068000000|2024-11-20 02:00:00|1098.78|1096.38|1098.13|1095.73|1099.43|1097.03|1098.13|1095.73|0
1732068300000|2024-11-20 02:05:00|1098.35|1095.95|1099.43|1097.03|1099.43|1097.03|1098.13|1095.73|0
1732068600000|2024-11-20 02:10:00|1099.21|1096.81|1099.43|1097.03|1100.29|1097.89|1099|1096.6|0
1732068900000|2024-11-20 02:15:00|1099.21|1096.81|1099.43|1097.03|1099.64|1097.24|1098.13|1095.73|0
1732069200000|2024-11-20 02:20:00|1099.32|1096.92|1099.96|1097.56|1100.08|1097.68|1099.21|1096.81|0
1732069500000|2024-11-20 02:25:00|1100.08|1097.68|1100.29|1097.89|1101.16|1098.76|1099.86|1097.46|0
1732069800000|2024-11-20 02:30:00|1100.07|1097.67|1100.07|1097.67|1100.51|1098.11|1099.64|1097.24|0
1732070100000|2024-11-20 02:35:00|1100.29|1097.89|1100.51|1098.11|1100.72|1098.32|1100.07|1097.67|0
1732070400000|2024-11-20 02:40:00|1100.39|1097.99|1101.8|1099.4|1102.02|1099.62|1100.29|1097.89|0
1732070700000|2024-11-20 02:45:00|1101.91|1099.51|1103.1|1100.7|1103.32|1100.92|1101.8|1099.4|0
1732071000000|2024-11-20 02:50:00|1102.99|1100.59|1102.88|1100.48|1103.1|1100.7|1102.45|1100.05|0
1732071300000|2024-11-20 02:55:00|1102.77|1100.37|1102.34|1099.94|1102.99|1100.59|1102.34|1099.94|0
1732071600000|2024-11-20 03:00:00|1102.45|1100.05|1102.23|1099.83|1102.88|1100.48|1101.8|1099.4|0
1732071900000|2024-11-20 03:05:00|1102.45|1100.05|1102.23|1099.83|1102.66|1100.26|1101.8|1099.4|0
1732072200000|2024-11-20 03:10:00|1102.01|1099.61|1100.06|1097.66|1102.01|1099.61|1100.06|1097.66|0
1732072500000|2024-11-20 03:15:00|1099.95|1097.55|1100.06|1097.66|1100.06|1097.66|1098.98|1096.58|0
1732072800000|2024-11-20 03:20:00|1099.95|1097.55|1099.41|1097.01|1100.93|1098.53|1099.2|1096.8|0
1732073100000|2024-11-20 03:25:00|1099.2|1096.8|1099.52|1097.12|1099.85|1097.45|1098.98|1096.58|0
1732073400000|2024-11-20 03:30:00|1099.3|1096.9|1098.76|1096.36|1099.41|1097.01|1098.76|1096.36|0
1732073700000|2024-11-20 03:35:00|1098.98|1096.58|1099.41|1097.01|1099.63|1097.23|1098.33|1095.93|0
1732074000000|2024-11-20 03:40:00|1099.19|1096.79|1099.63|1097.23|1099.84|1097.44|1098.76|1096.36|0
1732074300000|2024-11-20 03:45:00|1099.51|1097.11|1097.46|1095.06|1099.84|1097.44|1097.46|1095.06|0
1732074600000|2024-11-20 03:50:00|1097.25|1094.85|1096.16|1093.76|1097.25|1094.85|1095.52|1093.12|0
1732074900000|2024-11-20 03:55:00|1096.38|1093.98|1097.68|1095.28|1097.78|1095.38|1095.73|1093.33|0
1732075200000|2024-11-20 04:00:00|1097.89|1095.49|1098.86|1096.46|1099.19|1096.79|1097.46|1095.06|0
1732075500000|2024-11-20 04:05:00|1098.76|1096.36|1099.94|1097.54|1100.05|1097.65|1098.54|1096.14|0
1732075800000|2024-11-20 04:10:00|1100.27|1097.87|1099.84|1097.44|1100.7|1098.3|1099.62|1097.22|0
1732076100000|2024-11-20 04:15:00|1099.72|1097.32|1099.62|1097.22|1099.84|1097.44|1099.4|1097|0
1732076400000|2024-11-20 04:20:00|1099.4|1097|1099.4|1097|1099.83|1097.43|1099.4|1097|0
1732076700000|2024-11-20 04:25:00|1099.62|1097.22|1100.27|1097.87|1100.48|1098.08|1099.62|1097.22|0
1732077000000|2024-11-20 04:30:00|1100.05|1097.65|1100.7|1098.3|1101.13|1098.73|1100.05|1097.65|0
1732077300000|2024-11-20 04:35:00|1100.91|1098.51|1100.26|1097.86|1101.13|1098.73|1099.61|1097.21|0
1732077600000|2024-11-20 04:40:00|1100.05|1097.65|1099.83|1097.43|1100.26|1097.86|1099.61|1097.21|0
1732077900000|2024-11-20 04:45:00|1099.72|1097.32|1099.83|1097.43|1100.26|1097.86|1099.61|1097.21|0
1732078200000|2024-11-20 04:50:00|1100.04|1097.64|1100.26|1097.86|1100.26|1097.86|1099.61|1097.21|0
1732078500000|2024-11-20 04:55:00|1100.04|1097.64|1100.69|1098.29|1100.91|1098.51|1100.04|1097.64|0
1732078800000|2024-11-20 05:00:00|1100.91|1098.51|1100.04|1097.64|1101.34|1098.94|1100.04|1097.64|0
1732079100000|2024-11-20 05:05:00|1099.83|1097.43|1099.82|1097.42|1100.47|1098.07|1098.96|1096.56|0
1732079400000|2024-11-20 05:10:00|1100.04|1097.64|1099.49|1097.09|1100.04|1097.64|1099.39|1096.99|0
1732079700000|2024-11-20 05:15:00|1099.82|1097.42|1101.12|1098.72|1101.34|1098.94|1099.61|1097.21|0
1732080000000|2024-11-20 05:20:00|1100.69|1098.29|1100.69|1098.29|1100.9|1098.5|1100.47|1098.07|0
1732080300000|2024-11-20 05:25:00|1100.9|1098.5|1100.9|1098.5|1101.12|1098.72|1100.69|1098.29|0
1732080600000|2024-11-20 05:30:00|1100.47|1098.07|1099.6|1097.2|1100.57|1098.17|1099.39|1096.99|0
1732080900000|2024-11-20 05:35:00|1099.82|1097.42|1099.38|1096.98|1100.03|1097.63|1099.38|1096.98|0
1732081200000|2024-11-20 05:40:00|1099.6|1097.2|1099.38|1096.98|1099.82|1097.42|1099.17|1096.77|0
1732081500000|2024-11-20 05:45:00|1099.17|1096.77|1098.3|1095.9|1099.17|1096.77|1098.09|1095.69|0
1732081800000|2024-11-20 05:50:00|1098.52|1096.12|1099.6|1097.2|1099.81|1097.41|1098.41|1096.01|0
1732082100000|2024-11-20 05:55:00|1099.7|1097.3|1099.81|1097.41|1100.03|1097.63|1099.6|1097.2|0
1732082400000|2024-11-20 06:00:00|1099.6|1097.2|1100.68|1098.28|1100.89|1098.49|1099.38|1096.98|0
1732082700000|2024-11-20 06:05:00|1100.46|1098.06|1100.24|1097.84|1100.46|1098.06|1099.81|1097.41|0
1732083000000|2024-11-20 06:10:00|1100.46|1098.06|1100.89|1098.49|1101.11|1098.71|1100.24|1097.84|0
1732083300000|2024-11-20 06:15:00|1101|1098.6|1101.32|1098.92|1101.54|1099.14|1100.89|1098.49|0
1732083600000|2024-11-20 06:20:00|1101.11|1098.71|1101.76|1099.36|1101.97|1099.57|1101.11|1098.71|0
1732083900000|2024-11-20 06:25:00|1101.54|1099.14|1104.57|1102.17|1104.79|1102.39|1101.32|1098.92|0
1732084200000|2024-11-20 06:30:00|1104.35|1101.95|1103.7|1101.3|1106.3|1103.9|1103.05|1100.65|0
1732084500000|2024-11-20 06:35:00|1103.81|1101.41|1105|1102.6|1105.22|1102.82|1102.19|1099.79|0
1732084800000|2024-11-20 06:40:00|1104.78|1102.38|1105.87|1103.47|1106.4|1104|1104.78|1102.38|0
1732085100000|2024-11-20 06:45:00|1105.97|1103.57|1105.65|1103.25|1105.97|1103.57|1105|1102.6|0
1732085400000|2024-11-20 06:50:00|1105.86|1103.46|1106.3|1103.9|1106.95|1104.55|1105.43|1103.03|0
1732085700000|2024-11-20 06:55:00|1106.08|1103.68|1105.86|1103.46|1106.3|1103.9|1105|1102.6|0
1732086000000|2024-11-20 07:00:00|1105.65|1103.25|1104.99|1102.59|1106.83|1104.43|1104.99|1102.59|0
1732086300000|2024-11-20 07:05:00|1104.78|1102.38|1105.43|1103.03|1105.64|1103.24|1103.91|1101.51|0
1732086600000|2024-11-20 07:10:00|1105.21|1102.81|1104.13|1101.73|1105.21|1102.81|1103.48|1101.08|0
1732086900000|2024-11-20 07:15:00|1104.23|1101.83|1104.56|1102.16|1105.21|1102.81|1103.69|1101.29|0
1732087200000|2024-11-20 07:20:00|1104.77|1102.37|1103.7|1101.3|1104.99|1102.59|1103.04|1100.64|0
1732087500000|2024-11-20 07:25:00|1103.6|1101.2|1100.11|1097.71|1103.61|1101.21|1100.11|1097.71|0
1732087800000|2024-11-20 07:30:00|1100.33|1097.93|1103.14|1100.74|1103.36|1100.96|1099.57|1097.17|0
1732088100000|2024-11-20 07:35:00|1102.93|1100.53|1104.44|1102.04|1104.88|1102.48|1102.71|1100.31|0
1732088400000|2024-11-20 07:40:00|1104.23|1101.83|1107.04|1104.64|1107.04|1104.64|1103.58|1101.18|0
1732088700000|2024-11-20 07:45:00|1107.26|1104.86|1105.09|1102.69|1107.26|1104.86|1103.79|1101.39|0
1732089000000|2024-11-20 07:50:00|1104.87|1102.47|1105.96|1103.56|1106.61|1104.21|1104.87|1102.47|0
1732089300000|2024-11-20 07:55:00|1106.06|1103.66|1104.66|1102.26|1106.39|1103.99|1104.54|1102.14|0
1732089600000|2024-11-20 08:00:00|1104.44|1102.04|1103.14|1100.74|1105.09|1102.69|1102.27|1099.87|0
1732089900000|2024-11-20 08:05:00|1103.35|1100.95|1104.87|1102.47|1105.74|1103.34|1102.81|1100.41|0
1732090200000|2024-11-20 08:10:00|1105.09|1102.69|1103.35|1100.95|1105.3|1102.9|1101.72|1099.32|0
1732090500000|2024-11-20 08:15:00|1103.57|1101.17|1106.27|1103.87|1106.82|1104.42|1103.14|1100.74|0
1732090800000|2024-11-20 08:20:00|1106.39|1103.99|1107.04|1104.64|1108.12|1105.72|1106.17|1103.77|0
1732091100000|2024-11-20 08:25:00|1106.92|1104.52|1106.17|1103.77|1107.04|1104.64|1105.19|1102.79|0
1732091400000|2024-11-20 08:30:00|1106.38|1103.98|1105.08|1102.68|1106.38|1103.98|1104|1101.6|0
1732091700000|2024-11-20 08:35:00|1104.65|1102.25|1103.78|1101.38|1106.38|1103.98|1103.13|1100.73|0
1732092000000|2024-11-20 08:40:00|1103.56|1101.16|1102.7|1100.3|1105.08|1102.68|1102.48|1100.08|0
1732092300000|2024-11-20 08:45:00|1103.13|1100.73|1104|1101.6|1104.21|1101.81|1102.7|1100.3|0
1732092600000|2024-11-20 08:50:00|1104.21|1101.81|1104.86|1102.46|1107.68|1105.28|1102.91|1100.51|0
1732092900000|2024-11-20 08:55:00|1104.75|1102.35|1102.04|1099.64|1104.86|1102.46|1101.83|1099.43|0
1732093200000|2024-11-20 09:00:00|1101.93|1099.53|1101.39|1098.99|1103.13|1100.73|1100.74|1098.34|0
1732093500000|2024-11-20 09:05:00|1101.61|1099.21|1102.69|1100.29|1103.45|1101.05|1100.74|1098.34|0
1732093800000|2024-11-20 09:10:00|1102.91|1100.51|1106.38|1103.98|1107.24|1104.84|1102.58|1100.18|0
1732094100000|2024-11-20 09:15:00|1106.16|1103.76|1106.16|1103.76|1106.48|1104.08|1104.86|1102.46|0
1732094400000|2024-11-20 09:20:00|1106.26|1103.86|1105.39|1102.99|1107.24|1104.84|1105.07|1102.67|0
1732094700000|2024-11-20 09:25:00|1105.29|1102.89|1103.99|1101.59|1106.16|1103.76|1103.99|1101.59|0
1732095000000|2024-11-20 09:30:00|1104.2|1101.8|1102.25|1099.85|1104.96|1102.56|1102.25|1099.85|0
1732095300000|2024-11-20 09:35:00|1102.14|1099.74|1103.98|1101.58|1104.64|1102.24|1102.04|1099.64|0
1732095600000|2024-11-20 09:40:00|1103.87|1101.47|1102.25|1099.85|1103.87|1101.47|1102.25|1099.85|0
1732095900000|2024-11-20 09:45:00|1102.14|1099.74|1100.3|1097.9|1102.25|1099.85|1100.3|1097.9|0
1732096200000|2024-11-20 09:50:00|1100.52|1098.12|1101.6|1099.2|1102.46|1100.06|1099|1096.6|0
1732096500000|2024-11-20 09:55:00|1101.48|1099.08|1101.16|1098.76|1101.81|1099.41|1100.08|1097.68|0
1732096800000|2024-11-20 10:00:00|1101.6|1099.2|1099|1096.6|1101.6|1099.2|1099|1096.6|0
1732097100000|2024-11-20 10:05:00|1099.21|1096.81|1100.18|1097.78|1101.59|1099.19|1099|1096.6|0
1732097400000|2024-11-20 10:10:00|1100.08|1097.68|1099.86|1097.46|1100.94|1098.54|1099.64|1097.24|0
1732097700000|2024-11-20 10:15:00|1099.75|1097.35|1096.83|1094.43|1100.4|1098|1096.83|1094.43|0
1732098000000|2024-11-20 10:20:00|1095.96|1093.56|1096.83|1094.43|1096.83|1094.43|1094.55|1092.15|0
1732098300000|2024-11-20 10:25:00|1097.04|1094.64|1093.8|1091.4|1098.78|1096.38|1093.36|1090.96|0
1732098600000|2024-11-20 10:30:00|1093.47|1091.07|1095.09|1092.69|1096.39|1093.99|1092.28|1089.88|0
1732098900000|2024-11-20 10:35:00|1094.44|1092.04|1097.69|1095.29|1097.69|1095.29|1094.23|1091.83|0
1732099200000|2024-11-20 10:40:00|1097.91|1095.51|1097.79|1095.39|1098.77|1096.37|1096.17|1093.77|0
1732099500000|2024-11-20 10:45:00|1097.69|1095.29|1096.71|1094.31|1098.01|1095.61|1096.17|1093.77|0
1732099800000|2024-11-20 10:50:00|1096.49|1094.09|1097.47|1095.07|1098.34|1095.94|1095.74|1093.34|0
1732100100000|2024-11-20 10:55:00|1097.25|1094.85|1096.6|1094.2|1097.57|1095.17|1095.09|1092.69|0
1732100400000|2024-11-20 11:00:00|1095.74|1093.34|1098.12|1095.72|1098.12|1095.72|1094.66|1092.26|0
1732100700000|2024-11-20 11:05:00|1097.9|1095.5|1099.63|1097.23|1099.85|1097.45|1097.47|1095.07|0
1732101000000|2024-11-20 11:10:00|1099.85|1097.45|1097.9|1095.5|1099.85|1097.45|1096.82|1094.42|0
1732101300000|2024-11-20 11:15:00|1097.57|1095.17|1098.98|1096.58|1098.98|1096.58|1096.92|1094.52|0
1732101600000|2024-11-20 11:20:00|1099.2|1096.8|1100.28|1097.88|1100.5|1098.1|1097.78|1095.38|0
1732101900000|2024-11-20 11:25:00|1100.06|1097.66|1098.54|1096.14|1100.06|1097.66|1098.33|1095.93|0
1732102200000|2024-11-20 11:30:00|1098.98|1096.58|1096.7|1094.3|1098.98|1096.58|1095.73|1093.33|0
1732102500000|2024-11-20 11:35:00|1096.6|1094.2|1094.65|1092.25|1097.03|1094.63|1094.65|1092.25|0
1732102800000|2024-11-20 11:40:00|1093.89|1091.49|1096.81|1094.41|1097.35|1094.95|1093.89|1091.49|0
1732103100000|2024-11-20 11:45:00|1096.59|1094.19|1097.56|1095.16|1097.56|1095.16|1096.38|1093.98|0
1732103400000|2024-11-20 11:50:00|1097.89|1095.49|1097.24|1094.84|1098.76|1096.36|1096.37|1093.97|0
1732103700000|2024-11-20 11:55:00|1097.13|1094.73|1097.46|1095.06|1098.54|1096.14|1096.37|1093.97|0
1732104000000|2024-11-20 12:00:00|1097.02|1094.62|1099.19|1096.79|1100.7|1098.3|1096.59|1094.19|0
1732104300000|2024-11-20 12:05:00|1099.4|1097|1097.77|1095.37|1099.72|1097.32|1097.45|1095.05|0
1732104600000|2024-11-20 12:10:00|1097.99|1095.59|1100.27|1097.87|1100.27|1097.87|1097.12|1094.72|0
1732104900000|2024-11-20 12:15:00|1099.83|1097.43|1101.35|1098.95|1101.67|1099.27|1099.83|1097.43|0
1732105200000|2024-11-20 12:20:00|1101.45|1099.05|1101.35|1098.95|1102.22|1099.82|1101.13|1098.73|0
1732105500000|2024-11-20 12:25:00|1101.02|1098.62|1101.13|1098.73|1101.78|1099.38|1100.15|1097.75|0
1732105800000|2024-11-20 12:30:00|1101.02|1098.62|1099.4|1097|1102.32|1099.92|1098.96|1096.56|0
1732106100000|2024-11-20 12:35:00|1099.61|1097.21|1100.05|1097.65|1100.48|1098.08|1099.61|1097.21|0
1732106400000|2024-11-20 12:40:00|1100.15|1097.75|1101.34|1098.94|1101.67|1099.27|1099.4|1097|0
1732106700000|2024-11-20 12:45:00|1101.13|1098.73|1102.64|1100.24|1102.97|1100.57|1100.91|1098.51|0
1732107000000|2024-11-20 12:50:00|1102.43|1100.03|1102.43|1100.03|1102.64|1100.24|1101.56|1099.16|0
1732107300000|2024-11-20 12:55:00|1102.64|1100.24|1103.08|1100.68|1103.73|1101.33|1102.21|1099.81|0
1732107600000|2024-11-20 13:00:00|1102.96|1100.56|1104.16|1101.76|1104.59|1102.19|1102.43|1100.03|0
1732107900000|2024-11-20 13:05:00|1104.38|1101.98|1103.72|1101.32|1105.03|1102.63|1102.86|1100.46|0
1732108200000|2024-11-20 13:10:00|1103.51|1101.11|1103.07|1100.67|1103.72|1101.32|1101.99|1099.59|0
1732108500000|2024-11-20 13:15:00|1102.86|1100.46|1103.94|1101.54|1104.26|1101.86|1101.99|1099.59|0
1732108800000|2024-11-20 13:20:00|1104.16|1101.76|1103.5|1101.1|1104.48|1102.08|1103.5|1101.1|0
1732109100000|2024-11-20 13:25:00|1104.04|1101.64|1102.31|1099.91|1104.15|1101.75|1101.87|1099.47|0
1732109400000|2024-11-20 13:30:00|1102.42|1100.02|1100.03|1097.63|1102.42|1100.02|1099.38|1096.98|0
1732109700000|2024-11-20 13:35:00|1100.14|1097.74|1098.73|1096.33|1101.33|1098.93|1098.73|1096.33|0
1732110000000|2024-11-20 13:40:00|1098.84|1096.44|1097.22|1094.82|1098.95|1096.55|1097|1094.6|0
1732110300000|2024-11-20 13:45:00|1097.43|1095.03|1095.92|1093.52|1097.87|1095.47|1095.7|1093.3|0
1732110600000|2024-11-20 13:50:00|1096.13|1093.73|1097.22|1094.82|1097.86|1095.46|1095.92|1093.52|0
1732110900000|2024-11-20 13:55:00|1097|1094.6|1097.21|1094.81|1097.53|1095.13|1096.02|1093.62|0
1732111200000|2024-11-20 14:00:00|1097.1|1094.7|1095.05|1092.65|1097.21|1094.81|1094.83|1092.43|0
1732111500000|2024-11-20 14:05:00|1094.83|1092.43|1095.26|1092.86|1095.48|1093.08|1094.83|1092.43|0
1732111800000|2024-11-20 14:10:00|1095.05|1092.65|1092.88|1090.48|1095.05|1092.65|1092.88|1090.48|0
1732112100000|2024-11-20 14:15:00|1093.1|1090.7|1093.2|1090.8|1094.4|1092|1092.88|1090.48|0
1732112400000|2024-11-20 14:20:00|1093.1|1090.7|1088.34|1085.94|1093.53|1091.13|1086.83|1084.43|0
1732112700000|2024-11-20 14:25:00|1088.56|1086.16|1091.37|1088.97|1091.37|1088.97|1087.48|1085.08|0
1732113000000|2024-11-20 14:30:00|1092.66|1090.26|1087.69|1085.29|1092.88|1090.48|1087.69|1085.29|0
1732113300000|2024-11-20 14:35:00|1087.04|1084.64|1073.25|1070.85|1087.04|1084.64|1072.39|1069.99|0
1732113600000|2024-11-20 14:40:00|1073.03|1070.63|1074.72|1071.96|1075.58|1072.82|1069.96|1067.56|0
1732113900000|2024-11-20 14:45:00|1073|1070.24|1073.86|1071.1|1077.52|1074.76|1071.28|1068.52|0
1732114200000|2024-11-20 14:50:00|1074.08|1071.32|1071.49|1068.73|1076.44|1073.68|1070.63|1067.87|0
1732114500000|2024-11-20 14:55:00|1070.63|1067.87|1066.34|1063.58|1072.14|1069.38|1066.34|1063.58|0
1732114800000|2024-11-20 15:00:00|1066.98|1064.22|1067.81|1065.05|1072.78|1070.02|1065.85|1063.09|0
1732115100000|2024-11-20 15:05:00|1067.6|1064.84|1055.79|1052.67|1067.6|1064.84|1054.94|1051.82|0
1732115400000|2024-11-20 15:10:00|1056.22|1053.1|1053.71|1050.59|1056.91|1053.79|1050.24|1047.12|0
1732115700000|2024-11-20 15:15:00|1053.5|1050.38|1052.43|1049.31|1054.14|1051.02|1048.17|1045.05|0
1732116000000|2024-11-20 15:20:00|1051.79|1048.67|1055.63|1052.51|1056.69|1053.57|1045.4|1042.28|0
1732116300000|2024-11-20 15:25:00|1054.56|1051.44|1054.53|1051.41|1058.4|1055.28|1052.4|1049.28|0
1732116600000|2024-11-20 15:30:00|1054.32|1051.2|1060.72|1057.6|1062.43|1059.31|1053.25|1050.13|0
1732116900000|2024-11-20 15:35:00|1060.3|1057.18|1065.23|1062.47|1065.23|1062.47|1058.13|1055.01|0
1732117200000|2024-11-20 15:40:00|1065.66|1062.9|1062.21|1059.45|1066.08|1063.32|1059.21|1056.45|0
1732117500000|2024-11-20 15:45:00|1062.31|1059.55|1066.1|1063.7|1066.53|1064.13|1062.21|1059.45|0
1732117800000|2024-11-20 15:50:00|1065.67|1063.27|1065.17|1062.77|1066.1|1063.7|1063.1|1060.7|0
1732118100000|2024-11-20 15:55:00|1065.38|1062.98|1067.31|1064.91|1069.02|1066.62|1065.17|1062.77|0
1732118400000|2024-11-20 16:00:00|1067.63|1065.23|1066.38|1063.98|1069.98|1067.58|1065.31|1062.91|0
1732118700000|2024-11-20 16:05:00|1066.17|1063.77|1063.38|1060.98|1067.02|1064.62|1060.6|1058.2|0
1732119000000|2024-11-20 16:10:00|1062.95|1060.55|1060.41|1058.01|1064.45|1062.05|1056.54|1054.14|0
1732119300000|2024-11-20 16:15:00|1060.62|1058.22|1061.9|1059.5|1062.65|1060.25|1059.77|1057.37|0
1732119600000|2024-11-20 16:20:00|1062.12|1059.72|1060.62|1058.22|1063.62|1061.22|1060.41|1058.01|0
1732119900000|2024-11-20 16:25:00|1060.83|1058.43|1055.71|1053.31|1061.05|1058.65|1055.71|1053.31|0
1732120200000|2024-11-20 16:30:00|1055.49|1053.09|1055.53|1053.13|1055.95|1053.55|1052.72|1050.32|0
1732120500000|2024-11-20 16:35:00|1055.1|1052.7|1060.22|1057.82|1061.51|1059.11|1052.54|1050.14|0
1732120800000|2024-11-20 16:40:00|1059.8|1057.4|1067.92|1065.52|1067.92|1065.52|1059.8|1057.4|0
1732121100000|2024-11-20 16:45:00|1067.5|1065.1|1073.07|1070.67|1073.28|1070.88|1066.64|1064.24|0
1732121400000|2024-11-20 16:50:00|1073.28|1070.88|1079.56|1077.16|1080.21|1077.81|1072.42|1070.02|0
1732121700000|2024-11-20 16:55:00|1079.78|1077.38|1076.04|1073.64|1080.42|1078.02|1074.54|1072.14|0
1732122000000|2024-11-20 17:00:00|1075.61|1073.21|1073.68|1071.28|1078.19|1075.79|1071.96|1069.56|0
1732122300000|2024-11-20 17:05:00|1074.11|1071.71|1071.1|1068.7|1074.97|1072.57|1069.6|1067.2|0
1732122600000|2024-11-20 17:10:00|1071.32|1068.92|1065.97|1063.57|1071.96|1069.56|1065.33|1062.93|0
1732122900000|2024-11-20 17:15:00|1066.4|1064|1062.97|1060.57|1068.11|1065.71|1062.97|1060.57|0
1732123200000|2024-11-20 17:20:00|1063.19|1060.79|1061.09|1058.69|1063.4|1061|1058.1|1055.7|0
1732123500000|2024-11-20 17:25:00|1060.88|1058.48|1066|1063.6|1067.51|1065.11|1060.88|1058.48|0
1732123800000|2024-11-20 17:30:00|1065.36|1062.96|1068.57|1066.17|1069.43|1067.03|1064.93|1062.53|0
1732124100000|2024-11-20 17:35:00|1068.79|1066.39|1071.57|1069.17|1072.65|1070.25|1068.25|1065.85|0
1732124400000|2024-11-20 17:40:00|1071.79|1069.39|1069.04|1066.64|1073.14|1070.74|1068.18|1065.78|0
1732124700000|2024-11-20 17:45:00|1069.25|1066.85|1074.19|1071.79|1074.19|1071.79|1068.82|1066.42|0
1732125000000|2024-11-20 17:50:00|1074.4|1072|1068.35|1065.95|1077.03|1074.63|1068.35|1065.95|0
1732125300000|2024-11-20 17:55:00|1067.18|1064.78|1067.4|1065|1069.96|1067.56|1064.83|1062.43|0
1732125600000|2024-11-20 18:00:00|1067.61|1065.21|1069.11|1066.71|1070.82|1068.42|1066.33|1063.93|0
1732125900000|2024-11-20 18:05:00|1069.53|1067.13|1067.61|1065.21|1069.75|1067.35|1067.39|1064.99|0
1732126200000|2024-11-20 18:10:00|1067.92|1065.52|1068.25|1065.85|1070.17|1067.77|1066.75|1064.35|0
1732126500000|2024-11-20 18:15:00|1068.03|1065.63|1064.18|1061.78|1070.39|1067.99|1064.18|1061.78|0
1732126800000|2024-11-20 18:20:00|1064.61|1062.21|1069.34|1066.94|1069.76|1067.36|1062.05|1059.65|0
1732127100000|2024-11-20 18:25:00|1069.76|1067.36|1071.26|1068.86|1072.54|1070.14|1068.7|1066.3|0
1732127400000|2024-11-20 18:30:00|1070.62|1068.22|1066.56|1064.16|1070.83|1068.43|1066.13|1063.73|0
1732127700000|2024-11-20 18:35:00|1066.77|1064.37|1063.84|1061.44|1068.91|1066.51|1063.63|1061.23|0
1732128000000|2024-11-20 18:40:00|1063.63|1061.23|1061.49|1059.09|1065.12|1062.72|1060.43|1058.03|0
1732128300000|2024-11-20 18:45:00|1061.95|1059.55|1062.16|1059.76|1062.59|1060.19|1059.17|1056.77|0
1732128600000|2024-11-20 18:50:00|1062.59|1060.19|1063.01|1060.61|1063.65|1061.25|1061.3|1058.9|0
1732128900000|2024-11-20 18:55:00|1062.9|1060.5|1064.61|1062.21|1065.15|1062.75|1062.16|1059.76|0
1732129200000|2024-11-20 19:00:00|1064.08|1061.68|1063.65|1061.25|1065.14|1062.74|1062.58|1060.18|0
1732129500000|2024-11-20 19:05:00|1063.75|1061.35|1061.09|1058.69|1064.29|1061.89|1060.23|1057.83|0
1732129800000|2024-11-20 19:10:00|1060.87|1058.47|1061.51|1059.11|1062.58|1060.18|1060.45|1058.05|0
1732130100000|2024-11-20 19:15:00|1061.3|1058.9|1061.51|1059.11|1062.79|1060.39|1060.87|1058.47|0
1732130400000|2024-11-20 19:20:00|1061.72|1059.32|1060.23|1057.83|1063.22|1060.82|1060.02|1057.62|0
1732130700000|2024-11-20 19:25:00|1060.44|1058.04|1063|1060.6|1063.64|1061.24|1060.44|1058.04|0
1732131000000|2024-11-20 19:30:00|1062.58|1060.18|1065.56|1063.16|1065.56|1063.16|1062.04|1059.64|0
1732131300000|2024-11-20 19:35:00|1065.35|1062.95|1067.06|1064.66|1067.91|1065.51|1064.71|1062.31|0
1732131600000|2024-11-20 19:40:00|1067.27|1064.87|1070.86|1068.46|1071.08|1068.68|1067.01|1064.61|0
1732131900000|2024-11-20 19:45:00|1071.08|1068.68|1071.72|1069.32|1073|1070.6|1070.86|1068.46|0
1732132200000|2024-11-20 19:50:00|1071.93|1069.53|1070.22|1067.82|1072.36|1069.96|1069.68|1067.28|0
1732132500000|2024-11-20 19:55:00|1070.67|1068.27|1070.02|1067.62|1071.09|1068.69|1068.95|1066.55|0
1732132800000|2024-11-20 20:00:00|1068.95|1066.55|1069.48|1067.08|1070.24|1067.84|1067.88|1065.48|0
1732133100000|2024-11-20 20:05:00|1069.38|1066.98|1070.66|1068.26|1070.66|1068.26|1067.88|1065.48|0
1732133400000|2024-11-20 20:10:00|1070.45|1068.05|1071.09|1068.69|1072.59|1070.19|1070.45|1068.05|0
1732133700000|2024-11-20 20:15:00|1071.19|1068.79|1073.02|1070.62|1073.87|1071.47|1070.88|1068.48|0
1732134000000|2024-11-20 20:20:00|1073.23|1070.83|1075.37|1072.97|1075.37|1072.97|1073.12|1070.72|0
1732134300000|2024-11-20 20:25:00|1075.8|1073.4|1078.16|1075.76|1078.8|1076.4|1075.8|1073.4|0
1732134600000|2024-11-20 20:30:00|1078.58|1076.18|1089.96|1087.56|1090.39|1087.99|1078.58|1076.18|0
1732134900000|2024-11-20 20:35:00|1089.74|1087.34|1092.22|1089.82|1093.94|1091.54|1088.57|1086.17|0
1732135200000|2024-11-20 20:40:00|1093.3|1090.9|1089.86|1087.46|1094.8|1092.4|1087.28|1084.88|0
1732135500000|2024-11-20 20:45:00|1090.29|1087.89|1094.9|1092.5|1095.87|1093.47|1089|1086.6|0
1732135800000|2024-11-20 20:50:00|1096.62|1094.22|1095.01|1092.61|1099.32|1096.92|1091.36|1088.96|0
1732136100000|2024-11-20 20:55:00|1095.23|1092.83|1096.3|1093.9|1097.38|1094.98|1090.93|1088.53|0
1732136400000|2024-11-20 21:00:00|1097.16|1094.76|1098.45|1096.05|1100.82|1098.42|1097.16|1094.76|0
1732136700000|2024-11-20 21:05:00|1098.24|1095.84|1098.02|1095.62|1100.6|1098.2|1097.81|1095.41|0
1732137000000|2024-11-20 21:10:00|1097.91|1095.51|1098.77|1096.37|1099.1|1096.7|1097.48|1095.08|0
1732137300000|2024-11-20 21:15:00|1098.98|1096.38|1098.33|1095.73|1099.41|1096.81|1097.69|1095.09|0
1732137600000|2024-11-20 21:20:00|1098.65|1096.05|1092.72|1090.12|1098.87|1096.27|1073.87|1071.27|0
1732137900000|2024-11-20 21:25:00|1092.29|1089.69|1082.84|1080.24|1092.94|1090.34|1082.84|1080.24|0
1732138200000|2024-11-20 21:30:00|1083.91|1081.31|1092.29|1089.69|1092.29|1089.69|1079.93|1077.33|0
1732138500000|2024-11-20 21:35:00|1091.86|1089.26|1087.99|1085.39|1092.82|1090.22|1086.27|1083.67|0
1732138800000|2024-11-20 21:40:00|1088.2|1085.6|1092.93|1090.33|1093.36|1090.76|1087.99|1085.39|0
1732139100000|2024-11-20 21:45:00|1093.15|1090.55|1095.08|1092.48|1096.05|1093.45|1092.61|1090.01|0
1732139400000|2024-11-20 21:50:00|1095.19|1092.59|1093.36|1090.76|1095.51|1092.91|1092.72|1090.12|0
1732139700000|2024-11-20 21:55:00|1093.58|1090.98|1094.15|1091.55|1097.88|1095.28|1093.58|1090.98|0
1732140000000|2024-11-20 22:00:00|1097.12|1094.52|1097.97|1095.37|1098.85|1096.25|1096.01|1093.41|0
1732140300000|2024-11-20 22:05:00|1097.94|1095.34|1099.49|1096.89|1099.68|1097.08|1097.71|1095.11|0
1732140600000|2024-11-20 22:10:00|1099.87|1097.27|1098.18|1095.58|1099.87|1097.27|1097.99|1095.39|0
1732140900000|2024-11-20 22:15:00|1098.63|1096.03|1098.41|1095.81|1099.04|1096.44|1098.16|1095.56|0
1732141200000|2024-11-20 22:20:00|1098.06|1095.46|1096.48|1093.88|1098.63|1096.03|1096.48|1093.88|0
1732141500000|2024-11-20 22:25:00|1096.14|1093.54|1095.82|1093.22|1096.29|1093.69|1095.82|1093.22|0
1732141800000|2024-11-20 22:30:00|1095.44|1092.84|1095.25|1092.65|1096.13|1093.53|1094.84|1092.24|0
1732142100000|2024-11-20 22:35:00|1095.16|1092.56|1093.86|1091.26|1095.16|1092.56|1093.55|1090.95|0
1732142400000|2024-11-20 22:40:00|1093.7|1091.1|1093.86|1091.26|1094.14|1091.54|1093.14|1090.54|0
1732142700000|2024-11-20 22:45:00|1093.76|1091.16|1094.27|1091.67|1094.33|1091.73|1093.29|1090.69|0
1732143000000|2024-11-20 22:50:00|1093.76|1091.16|1094.02|1091.42|1094.08|1091.48|1093.76|1091.16|0
1732143300000|2024-11-20 22:55:00|1094.08|1091.48|1094.4|1091.8|1094.84|1092.24|1094.04|1091.44|0
1732143600000|2024-11-20 23:00:00|1093.87|1091.27|1093.65|1091.05|1094.52|1091.92|1089.99|1087.39|0
1732143900000|2024-11-20 23:05:00|1093.87|1091.27|1092.69|1090.09|1094.08|1091.48|1092.69|1090.09|0
1732144200000|2024-11-20 23:10:00|1092.79|1090.19|1089.02|1086.42|1092.9|1090.3|1089.02|1086.42|0
1732144500000|2024-11-20 23:15:00|1089.13|1086.53|1086.87|1084.27|1089.13|1086.53|1086.01|1083.41|0
1732144800000|2024-11-20 23:20:00|1086.97|1084.37|1090.31|1087.71|1090.31|1087.71|1086.87|1084.27|0
1732145100000|2024-11-20 23:25:00|1090.42|1087.82|1091.82|1089.22|1092.9|1090.3|1089.88|1087.28|0
1732145400000|2024-11-20 23:30:00|1092.04|1089.44|1094.94|1092.34|1097.64|1095.04|1092.04|1089.44|0
1732145700000|2024-11-20 23:35:00|1095.15|1092.55|1096.56|1093.96|1096.56|1093.96|1094.84|1092.24|0
1732146000000|2024-11-20 23:40:00|1096.45|1093.85|1096.45|1093.85|1097.96|1095.36|1095.7|1093.1|0
1732146300000|2024-11-20 23:45:00|1096.13|1093.53|1096.13|1093.53|1096.99|1094.39|1095.91|1093.31|0
1732146600000|2024-11-20 23:50:00|1096.23|1093.63|1096.34|1093.74|1096.44|1093.84|1095.48|1092.88|0
1732146900000|2024-11-20 23:55:00|1096.23|1093.63|1096.01|1093.41|1096.66|1094.06|1095.69|1093.09|0
1732147200000|2024-11-21 00:00:00|1096.55|1093.95|1090.74|1088.14|1097.2|1094.6|1090.74|1088.14|0
1732147500000|2024-11-21 00:05:00|1090.3|1087.7|1090.3|1087.7|1090.95|1088.35|1088.8|1086.2|0
1732147800000|2024-11-21 00:10:00|1090.19|1087.59|1088.15|1085.55|1091.16|1088.56|1088.15|1085.55|0
1732148100000|2024-11-21 00:15:00|1088.04|1085.44|1088.79|1086.19|1089.01|1086.41|1087.82|1085.22|0
1732148400000|2024-11-21 00:20:00|1089.01|1086.41|1087.29|1084.69|1089.22|1086.62|1087.07|1084.47|0
1732148700000|2024-11-21 00:25:00|1087.5|1084.9|1085.35|1082.75|1087.5|1084.9|1085.35|1082.75|0
1732149000000|2024-11-21 00:30:00|1085.13|1082.53|1083.3|1080.7|1085.13|1082.53|1082.77|1080.17|0
1732149300000|2024-11-21 00:35:00|1083.41|1080.81|1084.06|1081.46|1084.49|1081.89|1082.12|1079.52|0
1732149600000|2024-11-21 00:40:00|1084.27|1081.67|1085.23|1082.63|1086.53|1083.93|1083.63|1081.03|0
1732149900000|2024-11-21 00:45:00|1084.92|1082.32|1080.62|1078.02|1085.35|1082.75|1080.19|1077.59|0
1732150200000|2024-11-21 00:50:00|1080.5|1077.9|1080.4|1077.8|1081.48|1078.88|1079.54|1076.94|0
1732150500000|2024-11-21 00:55:00|1080.29|1077.69|1077.39|1074.79|1080.83|1078.23|1076.96|1074.36|0
1732150800000|2024-11-21 01:00:00|1077.28|1074.68|1078.25|1075.65|1080.18|1077.58|1076.75|1074.15|0
1732151100000|2024-11-21 01:05:00|1078.14|1075.54|1080.61|1078.01|1081.04|1078.44|1077.82|1075.22|0
1732151400000|2024-11-21 01:10:00|1080.5|1077.9|1076.1|1073.5|1080.61|1078.01|1075.67|1073.07|0
1732151700000|2024-11-21 01:15:00|1075.89|1073.29|1077.12|1074.52|1077.34|1074.74|1074.6|1072|0
1732152000000|2024-11-21 01:20:00|1077.23|1074.63|1078.2|1075.6|1078.2|1075.6|1076.48|1073.88|0
1732152300000|2024-11-21 01:25:00|1078.08|1075.48|1077.12|1074.52|1078.41|1075.81|1076.48|1073.88|0
1732152600000|2024-11-21 01:30:00|1077.02|1074.62|1079.06|1076.66|1079.81|1077.41|1076.91|1074.51|0
1732152900000|2024-11-21 01:35:00|1079.17|1076.77|1075.52|1073.12|1079.81|1077.41|1074.23|1071.83|0
1732153200000|2024-11-21 01:40:00|1075.62|1073.22|1076.37|1073.97|1076.37|1073.97|1074.66|1072.26|0
1732153500000|2024-11-21 01:45:00|1076.59|1074.19|1075.94|1073.54|1078.95|1076.55|1075.73|1073.33|0
1732153800000|2024-11-21 01:50:00|1075.51|1073.11|1072.51|1070.11|1075.51|1073.11|1072.29|1069.89|0
1732154100000|2024-11-21 01:55:00|1072.61|1070.21|1072.94|1070.54|1072.94|1070.54|1071.65|1069.25|0
1732154400000|2024-11-21 02:00:00|1072.83|1070.43|1073.79|1071.39|1074.44|1072.04|1072.83|1070.43|0
1732154700000|2024-11-21 02:05:00|1074.01|1071.61|1075.4|1073|1075.4|1073|1072.72|1070.32|0
1732155000000|2024-11-21 02:10:00|1075.08|1072.68|1075.94|1073.54|1076.37|1073.97|1075.08|1072.68|0
1732155300000|2024-11-21 02:15:00|1076.15|1073.75|1076.8|1074.4|1077.01|1074.61|1075.61|1073.21|0
1732155600000|2024-11-21 02:20:00|1077.01|1074.61|1077.22|1074.82|1078.4|1076|1077.01|1074.61|0
1732155900000|2024-11-21 02:25:00|1077.01|1074.61|1077.44|1075.04|1078.08|1075.68|1076.15|1073.75|0
1732156200000|2024-11-21 02:30:00|1077.33|1074.93|1077.22|1074.82|1078.94|1076.54|1076.58|1074.18|0
1732156500000|2024-11-21 02:35:00|1077.11|1074.71|1077.01|1074.61|1077.65|1075.25|1076.58|1074.18|0
1732156800000|2024-11-21 02:40:00|1077.22|1074.82|1075.18|1072.78|1077.32|1074.92|1075.07|1072.67|0
1732157100000|2024-11-21 02:45:00|1075.29|1072.89|1077.22|1074.82|1077.54|1075.14|1075.29|1072.89|0
1732157400000|2024-11-21 02:50:00|1077|1074.6|1075.93|1073.53|1077.54|1075.14|1075.5|1073.1|0
1732157700000|2024-11-21 02:55:00|1075.82|1073.42|1076.36|1073.96|1076.57|1074.17|1075.28|1072.88|0
1732158000000|2024-11-21 03:00:00|1076.79|1074.39|1077.64|1075.24|1077.86|1075.46|1076.57|1074.17|0
1732158300000|2024-11-21 03:05:00|1077.43|1075.03|1078.17|1075.77|1078.5|1076.1|1077.21|1074.81|0
1732158600000|2024-11-21 03:10:00|1078.29|1075.89|1077.96|1075.56|1078.5|1076.1|1077.21|1074.81|0
1732158900000|2024-11-21 03:15:00|1077.86|1075.46|1079.79|1077.39|1080.22|1077.82|1077.86|1075.46|0
1732159200000|2024-11-21 03:20:00|1079.68|1077.28|1081.72|1079.32|1082.15|1079.75|1079.57|1077.17|0
1732159500000|2024-11-21 03:25:00|1081.94|1079.54|1082.36|1079.96|1082.37|1079.97|1081.72|1079.32|0
1732159800000|2024-11-21 03:30:00|1082.25|1079.85|1082.15|1079.75|1082.36|1079.96|1081.72|1079.32|0
1732160100000|2024-11-21 03:35:00|1081.93|1079.53|1082.79|1080.39|1083.01|1080.61|1081.93|1079.53|0
1732160400000|2024-11-21 03:40:00|1082.68|1080.28|1081.07|1078.67|1082.68|1080.28|1081.07|1078.67|0
1732160700000|2024-11-21 03:45:00|1080.86|1078.46|1080.64|1078.24|1081.5|1079.1|1080.21|1077.81|0
1732161000000|2024-11-21 03:50:00|1080.86|1078.46|1078.49|1076.09|1080.86|1078.46|1078.28|1075.88|0
1732161300000|2024-11-21 03:55:00|1078.28|1075.88|1078.06|1075.66|1078.92|1076.52|1077.09|1074.69|0
1732161600000|2024-11-21 04:00:00|1077.85|1075.45|1077.52|1075.12|1077.85|1075.45|1075.05|1072.65|0
1732161900000|2024-11-21 04:05:00|1077.63|1075.23|1080.42|1078.02|1081.07|1078.67|1077.41|1075.01|0
1732162200000|2024-11-21 04:10:00|1080.21|1077.81|1082.14|1079.74|1082.57|1080.17|1080.21|1077.81|0
1732162500000|2024-11-21 04:15:00|1081.92|1079.52|1081.28|1078.88|1082.14|1079.74|1081.06|1078.66|0
1732162800000|2024-11-21 04:20:00|1081.38|1078.98|1081.49|1079.09|1081.92|1079.52|1081.28|1078.88|0
1732163100000|2024-11-21 04:25:00|1081.38|1078.98|1080.2|1077.8|1081.71|1079.31|1080.2|1077.8|0
1732163400000|2024-11-21 04:30:00|1080.42|1078.02|1081.28|1078.88|1081.92|1079.52|1080.3|1077.9|0
1732163700000|2024-11-21 04:35:00|1081.38|1078.98|1081.49|1079.09|1082.35|1079.95|1081.16|1078.76|0
1732164000000|2024-11-21 04:40:00|1081.27|1078.87|1081.49|1079.09|1081.49|1079.09|1081.27|1078.87|0
1732164300000|2024-11-21 04:45:00|1081.92|1079.52|1082.02|1079.62|1082.02|1079.62|1081.06|1078.66|0
1732164600000|2024-11-21 04:50:00|1081.92|1079.52|1081.7|1079.3|1082.13|1079.73|1081.06|1078.66|0
1732164900000|2024-11-21 04:55:00|1081.92|1079.52|1081.59|1079.19|1082.13|1079.73|1081.59|1079.19|0
1732165200000|2024-11-21 05:00:00|1081.91|1079.51|1081.91|1079.51|1082.13|1079.73|1081.27|1078.87|0
1732165500000|2024-11-21 05:05:00|1082.13|1079.73|1082.77|1080.37|1082.99|1080.59|1082.13|1079.73|0
1732165800000|2024-11-21 05:10:00|1082.66|1080.26|1082.77|1080.37|1082.99|1080.59|1082.44|1080.04|0
1732166100000|2024-11-21 05:15:00|1082.66|1080.26|1084.59|1082.19|1084.92|1082.52|1082.66|1080.26|0
1732166400000|2024-11-21 05:20:00|1084.71|1082.31|1086.21|1083.81|1086.31|1083.91|1084.49|1082.09|0
1732166700000|2024-11-21 05:25:00|1086.43|1084.03|1085.56|1083.16|1086.43|1084.03|1085.35|1082.95|0
1732167000000|2024-11-21 05:30:00|1085.45|1083.05|1084.49|1082.09|1085.56|1083.16|1084.38|1081.98|0
1732167300000|2024-11-21 05:35:00|1084.27|1081.87|1082.12|1079.72|1084.49|1082.09|1081.48|1079.08|0
1732167600000|2024-11-21 05:40:00|1082.34|1079.94|1082.65|1080.25|1082.76|1080.36|1080.07|1077.67|0
1732167900000|2024-11-21 05:45:00|1082.76|1080.36|1082.33|1079.93|1083.19|1080.79|1081.9|1079.5|0
1732168200000|2024-11-21 05:50:00|1082.55|1080.15|1082.55|1080.15|1082.98|1080.58|1082.12|1079.72|0
1732168500000|2024-11-21 05:55:00|1082.76|1080.36|1082.98|1080.58|1083.62|1081.22|1082.55|1080.15|0
1732168800000|2024-11-21 06:00:00|1083.08|1080.68|1082.43|1080.03|1083.08|1080.68|1082.22|1079.82|0
1732169100000|2024-11-21 06:05:00|1082.54|1080.14|1083.4|1081|1083.72|1081.32|1081.04|1078.64|0
1732169400000|2024-11-21 06:10:00|1083.83|1081.43|1083.4|1081|1083.83|1081.43|1082.33|1079.93|0
1732169700000|2024-11-21 06:15:00|1083.62|1081.22|1083.19|1080.79|1084.26|1081.86|1082.33|1079.93|0
1732170000000|2024-11-21 06:20:00|1082.97|1080.57|1082.75|1080.35|1082.97|1080.57|1081.9|1079.5|0
1732170300000|2024-11-21 06:25:00|1082.97|1080.57|1084.47|1082.07|1084.69|1082.29|1082.54|1080.14|0
1732170600000|2024-11-21 06:30:00|1084.69|1082.29|1085.33|1082.93|1085.33|1082.93|1084.15|1081.75|0
1732170900000|2024-11-21 06:35:00|1085.44|1083.04|1084.04|1081.64|1085.44|1083.04|1083.18|1080.78|0
1732171200000|2024-11-21 06:40:00|1084.26|1081.86|1084.9|1082.5|1085.33|1082.93|1084.04|1081.64|0
1732171500000|2024-11-21 06:45:00|1085.12|1082.72|1084.25|1081.85|1085.12|1082.72|1084.25|1081.85|0
1732171800000|2024-11-21 06:50:00|1084.36|1081.96|1084.04|1081.64|1084.9|1082.5|1083.28|1080.88|0
1732172100000|2024-11-21 06:55:00|1083.61|1081.21|1084.9|1082.5|1085.33|1082.93|1083.61|1081.21|0
1732172400000|2024-11-21 07:00:00|1085.11|1082.71|1088.34|1085.94|1088.34|1085.94|1085.11|1082.71|0
1732172700000|2024-11-21 07:05:00|1088.99|1086.59|1088.99|1086.59|1090.93|1088.53|1088.55|1086.15|0
1732173000000|2024-11-21 07:10:00|1089.2|1086.8|1087.26|1084.86|1089.2|1086.8|1086.83|1084.43|0
1732173300000|2024-11-21 07:15:00|1087.48|1085.08|1087.05|1084.65|1087.69|1085.29|1085.97|1083.57|0
1732173600000|2024-11-21 07:20:00|1086.83|1084.43|1086.18|1083.78|1086.93|1084.53|1084.89|1082.49|0
1732173900000|2024-11-21 07:25:00|1085.97|1083.57|1073.53|1070.65|1086.61|1084.21|1070.68|1067.86|0
1732174200000|2024-11-21 07:30:00|1073.31|1070.43|1074.17|1071.29|1079.33|1076.45|1073.31|1070.43|0
1732174500000|2024-11-21 07:35:00|1073.31|1070.43|1076.75|1073.87|1078.46|1075.58|1071.27|1068.39|0
1732174800000|2024-11-21 07:40:00|1076.63|1073.75|1078.78|1075.9|1079.32|1076.44|1073.96|1071.08|0
1732175100000|2024-11-21 07:45:00|1078.35|1075.47|1083.19|1080.31|1084.05|1081.17|1076.96|1074.08|0
1732175400000|2024-11-21 07:50:00|1083.62|1080.74|1085.99|1083.11|1087.06|1084.18|1083.19|1080.31|0
1732175700000|2024-11-21 07:55:00|1085.87|1082.99|1082|1079.12|1086.2|1083.32|1081.57|1078.69|0
1732176000000|2024-11-21 08:00:00|1082.54|1079.66|1084.69|1081.81|1086.95|1084.07|1080.39|1077.51|0
1732176300000|2024-11-21 08:05:00|1084.48|1081.6|1081.16|1078.28|1084.8|1081.92|1079.98|1077.1|0
1732176600000|2024-11-21 08:10:00|1081.05|1078.17|1082.56|1079.68|1084.92|1082.04|1080.09|1077.21|0
1732176900000|2024-11-21 08:15:00|1081.81|1078.93|1079.87|1076.99|1081.91|1079.03|1076.32|1073.44|0
1732177200000|2024-11-21 08:20:00|1080.73|1077.85|1077.94|1075.06|1084.82|1081.94|1076.65|1073.77|0
1732177500000|2024-11-21 08:25:00|1078.37|1075.49|1080.3|1077.42|1080.94|1078.06|1076.54|1073.66|0
1732177800000|2024-11-21 08:30:00|1079.44|1076.56|1078.45|1075.57|1080.17|1077.29|1075.66|1072.78|0
1732178100000|2024-11-21 08:35:00|1078.34|1075.46|1075.66|1072.78|1079.53|1076.65|1074.16|1071.28|0
1732178400000|2024-11-21 08:40:00|1075.76|1072.88|1073.51|1070.63|1076.95|1074.07|1073.3|1070.42|0
1732178700000|2024-11-21 08:45:00|1073.3|1070.42|1078.02|1075.14|1078.34|1075.46|1073.08|1070.2|0
1732179000000|2024-11-21 08:50:00|1077.91|1075.03|1080.7|1077.82|1081.24|1078.36|1077.16|1074.28|0
1732179300000|2024-11-21 08:55:00|1080.81|1077.93|1080.81|1077.93|1082.53|1079.65|1079.62|1076.74|0
1732179600000|2024-11-21 09:00:00|1080.38|1077.5|1075.87|1072.99|1080.38|1077.5|1074.47|1071.59|0
1732179900000|2024-11-21 09:05:00|1076.73|1073.85|1071.58|1068.7|1078.01|1075.13|1071.58|1068.7|0
1732180200000|2024-11-21 09:10:00|1072|1069.12|1073.37|1070.49|1075.97|1073.09|1071.57|1068.69|0
1732180500000|2024-11-21 09:15:00|1072.94|1070.06|1070.91|1068.03|1076.38|1073.5|1070.91|1068.03|0
1732180800000|2024-11-21 09:20:00|1071.02|1068.14|1068.3|1065.42|1071.98|1069.1|1067.66|1064.78|0
1732181100000|2024-11-21 09:25:00|1068.19|1065.31|1066.16|1063.28|1071.52|1068.64|1065.73|1062.85|0
1732181400000|2024-11-21 09:30:00|1066.37|1063.49|1069.37|1066.49|1070.87|1067.99|1065.73|1062.85|0
1732181700000|2024-11-21 09:35:00|1069.59|1066.71|1068.09|1065.21|1070.02|1067.14|1067.01|1064.13|0
1732182000000|2024-11-21 09:40:00|1067.87|1064.99|1071.73|1068.85|1073.88|1071|1067.66|1064.78|0
1732182300000|2024-11-21 09:45:00|1071.94|1069.06|1074.44|1071.56|1076.24|1073.36|1071.94|1069.06|0
1732182600000|2024-11-21 09:50:00|1074.66|1071.78|1074.23|1071.35|1075.19|1072.31|1073.37|1070.49|0
1732182900000|2024-11-21 09:55:00|1074.12|1071.24|1075.08|1072.2|1076.59|1073.71|1073.58|1070.7|0
1732183200000|2024-11-21 10:00:00|1075.51|1072.63|1075.08|1072.2|1076.05|1073.17|1072.72|1069.84|0
1732183500000|2024-11-21 10:05:00|1074.87|1071.99|1079.16|1076.28|1079.59|1076.71|1074.87|1071.99|0
1732183800000|2024-11-21 10:10:00|1079.26|1076.38|1076.58|1073.7|1079.38|1076.5|1076.04|1073.16|0
1732184100000|2024-11-21 10:15:00|1076.37|1073.49|1076.47|1073.59|1077.44|1074.56|1075.94|1073.06|0
1732184400000|2024-11-21 10:20:00|1076.37|1073.49|1077.44|1074.56|1077.76|1074.88|1075.08|1072.2|0
1732184700000|2024-11-21 10:25:00|1077.01|1074.13|1076.92|1074.04|1078.22|1075.34|1075.09|1072.21|0
1732185000000|2024-11-21 10:30:00|1076.81|1073.93|1077.97|1075.57|1079.04|1076.64|1076.28|1073.4|0
1732185300000|2024-11-21 10:35:00|1078.07|1075.67|1080.76|1078.36|1081.51|1079.11|1078.07|1075.67|0
1732185600000|2024-11-21 10:40:00|1080.86|1078.46|1082.05|1079.65|1082.27|1079.87|1080.33|1077.93|0
1732185900000|2024-11-21 10:45:00|1082.27|1079.87|1080.54|1078.14|1082.27|1079.87|1080.11|1077.71|0
1732186200000|2024-11-21 10:50:00|1080.43|1078.03|1079.47|1077.07|1081.4|1079|1079.25|1076.85|0
1732186500000|2024-11-21 10:55:00|1079.25|1076.85|1080.76|1078.36|1081.29|1078.89|1078.5|1076.1|0
1732186800000|2024-11-21 11:00:00|1080.97|1078.57|1083.34|1080.94|1085.49|1083.09|1080.76|1078.36|0
1732187100000|2024-11-21 11:05:00|1083.12|1080.72|1088.72|1086.32|1088.72|1086.32|1082.15|1079.75|0
1732187400000|2024-11-21 11:10:00|1088.5|1086.1|1088.28|1085.88|1088.5|1086.1|1086.13|1083.73|0
1732187700000|2024-11-21 11:15:00|1088.39|1085.99|1091.73|1089.33|1092.59|1090.19|1087.85|1085.45|0
1732188000000|2024-11-21 11:20:00|1091.62|1089.22|1093.24|1090.84|1093.89|1091.49|1090.22|1087.82|0
1732188300000|2024-11-21 11:25:00|1093.45|1091.05|1093.81|1091.41|1093.98|1091.58|1092.03|1089.63|0
1732188600000|2024-11-21 11:30:00|1094.02|1091.62|1094.88|1092.48|1095.32|1092.92|1089.92|1087.52|0
1732188900000|2024-11-21 11:35:00|1095.1|1092.7|1092.73|1090.33|1096.5|1094.1|1091.97|1089.57|0
1732189200000|2024-11-21 11:40:00|1092.94|1090.54|1095.74|1093.34|1095.96|1093.56|1092.29|1089.89|0
1732189500000|2024-11-21 11:45:00|1095.96|1093.56|1095.31|1092.91|1096.82|1094.42|1094.55|1092.15|0
1732189800000|2024-11-21 11:50:00|1095.42|1093.02|1095.74|1093.34|1096.17|1093.77|1092.94|1090.54|0
1732190100000|2024-11-21 11:55:00|1095.31|1092.91|1096.39|1093.99|1096.82|1094.42|1095.1|1092.7|0
1732190400000|2024-11-21 12:00:00|1095.41|1093.01|1101.36|1098.96|1101.36|1098.96|1094.98|1092.58|0
1732190700000|2024-11-21 12:05:00|1101.14|1098.74|1104.86|1102.46|1105.08|1102.68|1100.92|1098.52|0
1732191000000|2024-11-21 12:10:00|1104.65|1102.25|1106.81|1104.41|1107.67|1105.27|1104.21|1101.81|0
1732191300000|2024-11-21 12:15:00|1107.02|1104.62|1112|1109.6|1112.65|1110.25|1107.02|1104.62|0
1732191600000|2024-11-21 12:20:00|1112.22|1109.82|1110.27|1107.87|1112.44|1110.04|1110.16|1107.76|0
1732191900000|2024-11-21 12:25:00|1110.7|1108.3|1108.97|1106.57|1112.22|1109.82|1108.1|1105.7|0
1732192200000|2024-11-21 12:30:00|1109.62|1107.22|1108.1|1105.7|1111.35|1108.95|1106.37|1103.97|0
1732192500000|2024-11-21 12:35:00|1107.89|1105.49|1107.67|1105.27|1108.75|1106.35|1105.51|1103.11|0
1732192800000|2024-11-21 12:40:00|1108.1|1105.7|1113.51|1111.11|1113.73|1111.33|1108.1|1105.7|0
1732193100000|2024-11-21 12:45:00|1113.3|1110.9|1107.06|1104.66|1113.73|1111.33|1106.41|1104.01|0
1732193400000|2024-11-21 12:50:00|1107.16|1104.76|1103.82|1101.42|1107.49|1105.09|1103.39|1100.99|0
1732193700000|2024-11-21 12:55:00|1103.39|1100.99|1105.11|1102.71|1106.19|1103.79|1103.39|1100.99|0
1732194000000|2024-11-21 13:00:00|1104.9|1102.5|1105.11|1102.71|1106.84|1104.44|1104.9|1102.5|0
1732194300000|2024-11-21 13:05:00|1105.22|1102.82|1104.89|1102.49|1107.59|1105.19|1104.89|1102.49|0
1732194600000|2024-11-21 13:10:00|1105.11|1102.71|1109.54|1107.14|1109.65|1107.25|1105.11|1102.71|0
1732194900000|2024-11-21 13:15:00|1109.22|1106.82|1114.63|1112.23|1114.84|1112.44|1109.22|1106.82|0
1732195200000|2024-11-21 13:20:00|1115.06|1112.66|1113.33|1110.93|1115.49|1113.09|1112.03|1109.63|0
1732195500000|2024-11-21 13:25:00|1113.76|1111.36|1114.51|1112.11|1115.06|1112.66|1113.11|1110.71|0
1732195800000|2024-11-21 13:30:00|1115.38|1112.98|1119.93|1117.53|1122.43|1120.03|1115.16|1112.76|0
1732196100000|2024-11-21 13:35:00|1120.14|1117.74|1122.64|1120.24|1122.75|1120.35|1120.14|1117.74|0
1732196400000|2024-11-21 13:40:00|1122.42|1120.02|1121.55|1119.15|1123.07|1120.67|1120.47|1118.07|0
1732196700000|2024-11-21 13:45:00|1121.77|1119.37|1119.17|1116.77|1121.77|1119.37|1116.35|1113.95|0
1732197000000|2024-11-21 13:50:00|1119.39|1116.99|1116.57|1114.17|1119.39|1116.99|1115.05|1112.65|0
1732197300000|2024-11-21 13:55:00|1116.35|1113.95|1115.73|1113.33|1117.58|1115.18|1114.55|1112.15|0
1732197600000|2024-11-21 14:00:00|1116.17|1113.77|1118.23|1115.83|1118.67|1116.27|1116.06|1113.66|0
1732197900000|2024-11-21 14:05:00|1118.45|1116.05|1118.01|1115.61|1119.1|1116.7|1116.93|1114.53|0
1732198200000|2024-11-21 14:10:00|1117.8|1115.4|1117.37|1114.97|1118.45|1116.05|1115.84|1113.44|0
1732198500000|2024-11-21 14:15:00|1117.59|1115.19|1117.16|1114.76|1119.11|1116.71|1116.72|1114.32|0
1732198800000|2024-11-21 14:20:00|1117.37|1114.97|1119.99|1117.59|1120.21|1117.81|1117.37|1114.97|0
1732199100000|2024-11-21 14:25:00|1119.13|1116.73|1119.34|1116.94|1122.6|1120.2|1119.12|1116.72|0
1732199400000|2024-11-21 14:30:00|1118.47|1116.07|1103.73|1101.33|1120.43|1118.03|1102|1099.6|0
1732199700000|2024-11-21 14:35:00|1103.95|1101.55|1081.74|1078.86|1103.95|1101.55|1077.63|1075.23|0
1732200000000|2024-11-21 14:40:00|1080.66|1077.78|1087.7|1084.82|1087.91|1085.03|1078.22|1075.34|0
1732200300000|2024-11-21 14:45:00|1088.56|1085.68|1101.3|1098.42|1102.38|1099.5|1087.91|1085.03|0
1732200600000|2024-11-21 14:50:00|1101.09|1098.21|1093.09|1090.21|1103.68|1100.8|1090.93|1088.05|0
1732200900000|2024-11-21 14:55:00|1092.66|1089.78|1086.61|1083.73|1096.11|1093.23|1084.24|1081.36|0
1732201200000|2024-11-21 15:00:00|1087.26|1084.38|1082.19|1079.07|1088.77|1085.89|1071.84|1068.72|0
1732201500000|2024-11-21 15:05:00|1081.87|1078.75|1084.03|1080.91|1084.46|1081.34|1076.93|1073.81|0
1732201800000|2024-11-21 15:10:00|1083.6|1080.48|1096.3|1093.18|1097.38|1094.26|1081.66|1078.54|0
1732202100000|2024-11-21 15:15:00|1096.73|1093.61|1095.33|1092.21|1101.05|1097.93|1092.96|1089.84|0
1732202400000|2024-11-21 15:20:00|1095.65|1092.53|1083.26|1080.5|1098.78|1095.66|1080.89|1078.13|0
1732202700000|2024-11-21 15:25:00|1083.69|1080.93|1072.35|1069.59|1086.27|1083.51|1070.21|1067.45|0
1732203000000|2024-11-21 15:30:00|1071.92|1069.16|1076.03|1072.79|1078.61|1075.37|1069.57|1066.81|0
1732203300000|2024-11-21 15:35:00|1074.75|1071.51|1075.82|1072.58|1082.47|1079.23|1074.75|1071.51|0
1732203600000|2024-11-21 15:40:00|1075.39|1072.15|1083.33|1080.09|1085.69|1082.45|1074.53|1071.29|0
1732203900000|2024-11-21 15:45:00|1083.64|1080.4|1093.62|1090.38|1094.05|1090.81|1083.11|1079.87|0
1732204200000|2024-11-21 15:50:00|1093.4|1090.16|1098.36|1095.96|1098.36|1095.96|1089.97|1087.36|0
1732204500000|2024-11-21 15:55:00|1099.01|1096.61|1106.56|1104.16|1107.42|1105.02|1099.01|1096.61|0
1732204800000|2024-11-21 16:00:00|1106.99|1104.59|1107.96|1105.56|1110.76|1108.36|1105.15|1102.75|0
1732205100000|2024-11-21 16:05:00|1107.52|1105.12|1104.39|1101.99|1110.33|1107.93|1102.56|1100.16|0
1732205400000|2024-11-21 16:10:00|1104.07|1101.67|1109.25|1106.85|1110.33|1107.93|1101.05|1098.65|0
1732205700000|2024-11-21 16:15:00|1109.47|1107.07|1104.93|1102.53|1110.76|1108.36|1103.64|1101.24|0
1732206000000|2024-11-21 16:20:00|1105.15|1102.75|1111.84|1109.44|1112.06|1109.66|1104.07|1101.67|0
1732206300000|2024-11-21 16:25:00|1112.06|1109.66|1115.73|1113.33|1116.16|1113.76|1110.33|1107.93|0
1732206600000|2024-11-21 16:30:00|1115.95|1113.55|1118.54|1116.14|1119.63|1117.23|1114.65|1112.25|0
1732206900000|2024-11-21 16:35:00|1117.89|1115.49|1109.24|1106.84|1117.89|1115.49|1107.3|1104.9|0
1732207200000|2024-11-21 16:40:00|1109.68|1107.28|1112.92|1110.52|1114|1111.6|1109.46|1107.06|0
1732207500000|2024-11-21 16:45:00|1113.13|1110.73|1106.44|1104.04|1113.13|1110.73|1102.98|1100.58|0
1732207800000|2024-11-21 16:50:00|1105.79|1103.39|1106.87|1104.47|1108.59|1106.19|1104.93|1102.53|0
1732208100000|2024-11-21 16:55:00|1106|1103.6|1109.67|1107.27|1110.53|1108.13|1105.36|1102.96|0
1732208400000|2024-11-21 17:00:00|1109.88|1107.48|1102.12|1099.72|1109.88|1107.48|1101.9|1099.5|0
1732208700000|2024-11-21 17:05:00|1101.9|1099.5|1106.65|1104.25|1106.65|1104.25|1101.9|1099.5|0
1732209000000|2024-11-21 17:10:00|1106.86|1104.46|1107.18|1104.78|1108.59|1106.19|1105.35|1102.95|0
1732209300000|2024-11-21 17:15:00|1107.29|1104.89|1110.31|1107.91|1110.75|1108.35|1107.08|1104.68|0
1732209600000|2024-11-21 17:20:00|1110.75|1108.35|1113.12|1110.72|1114.42|1112.02|1108.15|1105.75|0
1732209900000|2024-11-21 17:25:00|1113.56|1111.16|1117.88|1115.48|1120.48|1118.08|1111.83|1109.43|0
1732210200000|2024-11-21 17:30:00|1118.53|1116.13|1119.61|1117.21|1120.91|1118.51|1117.45|1115.05|0
1732210500000|2024-11-21 17:35:00|1119.83|1117.43|1120.69|1118.29|1122.21|1119.81|1118.31|1115.91|0
1732210800000|2024-11-21 17:40:00|1120.48|1118.08|1125.03|1122.63|1125.9|1123.5|1119.61|1117.21|0
1732211100000|2024-11-21 17:45:00|1125.24|1122.84|1125.03|1122.63|1128.5|1126.1|1125.03|1122.63|0
1732211400000|2024-11-21 17:50:00|1125.24|1122.84|1125.68|1123.28|1126.98|1124.58|1123.94|1121.54|0
1732211700000|2024-11-21 17:55:00|1124.37|1121.97|1124.59|1122.19|1126.33|1123.93|1123.07|1120.67|0
1732212000000|2024-11-21 18:00:00|1124.81|1122.41|1126.85|1124.45|1127.48|1125.08|1124.16|1121.76|0
1732212300000|2024-11-21 18:05:00|1126.41|1124.01|1129.66|1127.26|1131.07|1128.67|1126.2|1123.8|0
1732212600000|2024-11-21 18:10:00|1129.77|1127.37|1129.88|1127.48|1133.35|1130.95|1129.66|1127.26|0
1732212900000|2024-11-21 18:15:00|1130.1|1127.7|1127.93|1125.53|1130.75|1128.35|1126.19|1123.79|0
1732213200000|2024-11-21 18:20:00|1127.49|1125.09|1129.66|1127.26|1130.31|1127.91|1126.19|1123.79|0
1732213500000|2024-11-21 18:25:00|1129.88|1127.48|1132.8|1130.4|1133.01|1130.61|1127.71|1125.31|0
1732213800000|2024-11-21 18:30:00|1133.01|1130.61|1134.96|1132.56|1135.83|1133.43|1133.01|1130.61|0
1732214100000|2024-11-21 18:35:00|1135.18|1132.78|1131.06|1128.66|1135.83|1133.43|1129.33|1126.93|0
1732214400000|2024-11-21 18:40:00|1131.28|1128.88|1131.71|1129.31|1132.36|1129.96|1128.46|1126.06|0
1732214700000|2024-11-21 18:45:00|1131.93|1129.53|1130.19|1127.79|1133.11|1130.71|1130.19|1127.79|0
1732215000000|2024-11-21 18:50:00|1129.98|1127.58|1132.36|1129.96|1132.36|1129.96|1128.46|1126.06|0
1732215300000|2024-11-21 18:55:00|1132.58|1130.18|1131.95|1129.55|1134.31|1131.91|1130.65|1128.25|0
1732215600000|2024-11-21 19:00:00|1131.3|1128.9|1131.73|1129.33|1133.47|1131.07|1130.21|1127.81|0
1732215900000|2024-11-21 19:05:00|1131.3|1128.9|1126.31|1123.91|1131.73|1129.33|1126.31|1123.91|0
1732216200000|2024-11-21 19:10:00|1125.88|1123.48|1128.47|1126.07|1129.12|1126.72|1125.01|1122.61|0
1732216500000|2024-11-21 19:15:00|1128.69|1126.29|1124.36|1121.96|1129.34|1126.94|1124.14|1121.74|0
1732216800000|2024-11-21 19:20:00|1124.57|1122.17|1131.29|1128.89|1132.16|1129.76|1124.36|1121.96|0
1732217100000|2024-11-21 19:25:00|1131.51|1129.11|1131.72|1129.32|1132.59|1130.19|1129.66|1127.26|0
1732217400000|2024-11-21 19:30:00|1131.94|1129.54|1130.64|1128.24|1132.04|1129.64|1128.47|1126.07|0
1732217700000|2024-11-21 19:35:00|1130.85|1128.45|1133.67|1131.27|1133.67|1131.27|1129.77|1127.37|0
1732218000000|2024-11-21 19:40:00|1133.46|1131.06|1132.15|1129.75|1133.89|1131.49|1131.29|1128.89|0
1732218300000|2024-11-21 19:45:00|1131.94|1129.54|1131.07|1128.67|1132.37|1129.97|1129.77|1127.37|0
1732218600000|2024-11-21 19:50:00|1130.63|1128.23|1130.42|1128.02|1130.85|1128.45|1127.17|1124.77|0
1732218900000|2024-11-21 19:55:00|1130.63|1128.23|1133.24|1130.84|1133.24|1130.84|1130.63|1128.23|0
1732219200000|2024-11-21 20:00:00|1133.02|1130.62|1134.54|1132.14|1135.94|1133.54|1131.82|1129.42|0
1732219500000|2024-11-21 20:05:00|1134.75|1132.35|1136.49|1134.09|1136.92|1134.52|1134.1|1131.7|0
1732219800000|2024-11-21 20:10:00|1135.84|1133.44|1135.4|1133|1137.46|1135.06|1135.4|1133|0
1732220100000|2024-11-21 20:15:00|1135.19|1132.79|1135.62|1133.22|1136.27|1133.87|1134.75|1132.35|0
1732220400000|2024-11-21 20:20:00|1135.51|1133.11|1134.64|1132.24|1136.27|1133.87|1134.32|1131.92|0
1732220700000|2024-11-21 20:25:00|1134.53|1132.13|1135.62|1133.22|1136.27|1133.87|1134.32|1131.92|0
1732221000000|2024-11-21 20:30:00|1135.83|1133.43|1132.36|1129.96|1136.05|1133.65|1131.93|1129.53|0
1732221300000|2024-11-21 20:35:00|1132.14|1129.74|1130.62|1128.22|1132.58|1130.18|1127.16|1124.76|0
1732221600000|2024-11-21 20:40:00|1130.41|1128.01|1130.62|1128.22|1131.06|1128.66|1127.59|1125.19|0
1732221900000|2024-11-21 20:45:00|1130.41|1128.01|1130.4|1128|1131.71|1129.31|1128.89|1126.49|0
1732222200000|2024-11-21 20:50:00|1129.1|1126.7|1127.61|1125.21|1130.4|1128|1126.31|1123.91|0
1732222500000|2024-11-21 20:55:00|1126.09|1123.69|1123.71|1121.31|1126.74|1124.34|1123.49|1121.09|0
1732222800000|2024-11-21 21:00:00|1124.36|1121.96|1125.01|1122.61|1125.44|1123.04|1123.27|1120.87|0
1732223100000|2024-11-21 21:05:00|1124.79|1122.39|1123.92|1121.52|1124.79|1122.39|1123.27|1120.87|0
1732223400000|2024-11-21 21:10:00|1123.7|1121.3|1123.27|1120.87|1124.57|1122.17|1123.05|1120.65|0
1732223700000|2024-11-21 21:15:00|1123.37|1120.77|1122.5|1119.9|1123.59|1120.99|1122.5|1119.9|0
1732224000000|2024-11-21 21:20:00|1122.72|1120.12|1121.42|1118.82|1123.37|1120.77|1120.55|1117.95|0
1732224300000|2024-11-21 21:25:00|1121.2|1118.6|1120.98|1118.38|1121.2|1118.6|1120.44|1117.84|0
1732224600000|2024-11-21 21:30:00|1120.87|1118.27|1121.85|1119.25|1122.5|1119.9|1120.87|1118.27|0
1732224900000|2024-11-21 21:35:00|1122.06|1119.46|1121.41|1118.81|1122.71|1120.11|1121.2|1118.6|0
1732225200000|2024-11-21 21:40:00|1121.3|1118.7|1121.41|1118.81|1121.41|1118.81|1120.33|1117.73|0
1732225500000|2024-11-21 21:45:00|1120.98|1118.38|1121.63|1119.03|1121.73|1119.13|1120.55|1117.95|0
1732225800000|2024-11-21 21:50:00|1121.84|1119.24|1121.84|1119.24|1123.14|1120.54|1121.63|1119.03|0
1732226100000|2024-11-21 21:55:00|1121.63|1119.03|1120.97|1118.37|1121.84|1119.24|1120.97|1118.37|0
1732226400000|2024-11-21 22:00:00|1120.95|1118.35|1120.69|1118.09|1121.2|1118.6|1120.69|1118.09|0
1732226700000|2024-11-21 22:05:00|1120.66|1118.06|1119.83|1117.23|1120.91|1118.31|1119.83|1117.23|0
1732227000000|2024-11-21 22:10:00|1119.86|1117.26|1120.53|1117.93|1120.88|1118.28|1119.67|1117.07|0
1732227300000|2024-11-21 22:15:00|1120.56|1117.96|1120.62|1118.02|1120.63|1118.03|1120.56|1117.96|0
1732227600000|2024-11-21 22:20:00|1120.56|1117.96|1120.72|1118.12|1120.72|1118.12|1120.34|1117.74|0
1732227900000|2024-11-21 22:25:00|1120.81|1118.21|1120.85|1118.25|1120.85|1118.25|1120.78|1118.18|0
1732228200000|2024-11-21 22:30:00|1120.81|1118.21|1120.56|1117.96|1121|1118.4|1120.56|1117.96|0
1732228500000|2024-11-21 22:35:00|1120.59|1117.99|1120.62|1118.02|1120.62|1118.02|1120.53|1117.93|0
1732228800000|2024-11-21 22:40:00|1120.65|1118.05|1120.27|1117.67|1120.81|1118.21|1120.27|1117.67|0
1732229100000|2024-11-21 22:45:00|1120.3|1117.7|1120.27|1117.67|1120.3|1117.7|1120.27|1117.67|0
1732229400000|2024-11-21 22:50:00|1120.3|1117.7|1119.98|1117.38|1120.3|1117.7|1119.98|1117.38|0
1732229700000|2024-11-21 22:55:00|1119.79|1117.19|1119.91|1117.31|1119.91|1117.31|1119.79|1117.19|0
1732230000000|2024-11-21 23:00:00|1119.77|1117.17|1118.68|1116.08|1119.77|1117.17|1116.63|1114.03|0
1732230300000|2024-11-21 23:05:00|1118.9|1116.3|1118.79|1116.19|1119.55|1116.95|1118.15|1115.55|0
1732230600000|2024-11-21 23:10:00|1119.01|1116.41|1118.36|1115.76|1119.98|1117.38|1118.03|1115.43|0
1732230900000|2024-11-21 23:15:00|1118.46|1115.86|1117.93|1115.33|1118.79|1116.19|1117.71|1115.11|0
1732231200000|2024-11-21 23:20:00|1117.71|1115.11|1118.79|1116.19|1118.79|1116.19|1116.95|1114.35|0
1732231500000|2024-11-21 23:25:00|1119.01|1116.41|1120.96|1118.36|1121.17|1118.57|1119.01|1116.41|0
1732231800000|2024-11-21 23:30:00|1121.17|1118.57|1121.6|1119|1121.82|1119.22|1120.74|1118.14|0
1732232100000|2024-11-21 23:35:00|1121.82|1119.22|1120.52|1117.92|1122.25|1119.65|1120.52|1117.92|0
1732232400000|2024-11-21 23:40:00|1120.95|1118.35|1120.52|1117.92|1121.17|1118.57|1120.41|1117.81|0
1732232700000|2024-11-21 23:45:00|1120.41|1117.81|1119.44|1116.84|1120.41|1117.81|1119.32|1116.72|0
1732233000000|2024-11-21 23:50:00|1119.22|1116.62|1118.35|1115.75|1119.22|1116.62|1116.62|1114.02|0
1732233300000|2024-11-21 23:55:00|1118.46|1115.86|1118.57|1115.97|1119.65|1117.05|1118.13|1115.53|0
1732233600000|2024-11-22 00:00:00|1117.8|1115.2|1122.03|1119.43|1122.03|1119.43|1117.05|1114.45|0
1732233900000|2024-11-22 00:05:00|1121.81|1119.21|1121.38|1118.78|1122.9|1120.3|1120.73|1118.13|0
1732234200000|2024-11-22 00:10:00|1121.48|1118.88|1120.51|1117.91|1121.6|1119|1119.43|1116.83|0
1732234500000|2024-11-22 00:15:00|1120.3|1117.7|1121.59|1118.99|1122.13|1119.53|1119.86|1117.26|0
1732234800000|2024-11-22 00:20:00|1121.81|1119.21|1121.38|1118.78|1122.03|1119.43|1120.51|1117.91|0
1732235100000|2024-11-22 00:25:00|1121.16|1118.56|1121.59|1118.99|1122.46|1119.86|1121.16|1118.56|0
1732235400000|2024-11-22 00:30:00|1121.38|1118.78|1119.21|1116.61|1121.59|1118.99|1118.78|1116.18|0
1732235700000|2024-11-22 00:35:00|1119.43|1116.83|1119.64|1117.04|1120.51|1117.91|1119.21|1116.61|0
1732236000000|2024-11-22 00:40:00|1119.42|1116.82|1118.77|1116.17|1119.42|1116.82|1118.77|1116.17|0
1732236300000|2024-11-22 00:45:00|1118.66|1116.06|1116.82|1114.22|1118.77|1116.17|1116.82|1114.22|0
1732236600000|2024-11-22 00:50:00|1117.04|1114.44|1119.31|1116.71|1119.64|1117.04|1116.93|1114.33|0
1732236900000|2024-11-22 00:55:00|1119.42|1116.82|1118.12|1115.52|1119.85|1117.25|1118.12|1115.52|0
1732237200000|2024-11-22 01:00:00|1118.34|1115.74|1118.44|1115.84|1120.94|1118.34|1118.34|1115.74|0
1732237500000|2024-11-22 01:05:00|1118.55|1115.95|1120.93|1118.33|1121.15|1118.55|1118.55|1115.95|0
1732237800000|2024-11-22 01:10:00|1121.04|1118.44|1122.02|1119.42|1122.02|1119.42|1120.5|1117.9|0
1732238100000|2024-11-22 01:15:00|1121.8|1119.2|1122.39|1119.79|1122.67|1120.07|1121.47|1118.87|0
1732238400000|2024-11-22 01:20:00|1122.5|1119.9|1124.34|1121.74|1124.99|1122.39|1122.39|1119.79|0
1732238700000|2024-11-22 01:25:00|1124.13|1121.53|1123.26|1120.66|1124.66|1122.06|1122.39|1119.79|0
1732239000000|2024-11-22 01:30:00|1123.16|1120.76|1123.37|1120.97|1124.56|1122.16|1123.16|1120.76|0
1732239300000|2024-11-22 01:35:00|1123.16|1120.76|1123.81|1121.41|1124.67|1122.27|1122.94|1120.54|0
1732239600000|2024-11-22 01:40:00|1123.8|1121.4|1122.94|1120.54|1124.02|1121.62|1122.5|1120.1|0
1732239900000|2024-11-22 01:45:00|1122.72|1120.32|1121.85|1119.45|1122.94|1120.54|1121.64|1119.24|0
1732240200000|2024-11-22 01:50:00|1122.07|1119.67|1123.37|1120.97|1123.8|1121.4|1122.07|1119.67|0
1732240500000|2024-11-22 01:55:00|1123.15|1120.75|1121.95|1119.55|1123.8|1121.4|1121.63|1119.23|0
1732240800000|2024-11-22 02:00:00|1121.85|1119.45|1122.28|1119.88|1123.15|1120.75|1121.85|1119.45|0
1732241100000|2024-11-22 02:05:00|1122.5|1120.1|1120.77|1118.37|1122.93|1120.53|1120.77|1118.37|0
1732241400000|2024-11-22 02:10:00|1120.55|1118.15|1121.63|1119.23|1122.06|1119.66|1120.44|1118.04|0
1732241700000|2024-11-22 02:15:00|1121.41|1119.01|1121.95|1119.55|1122.28|1119.88|1121.41|1119.01|0
1732242000000|2024-11-22 02:20:00|1121.63|1119.23|1121.84|1119.44|1122.5|1120.1|1121.63|1119.23|0
1732242300000|2024-11-22 02:25:00|1122.06|1119.66|1122.6|1120.2|1122.93|1120.53|1122.06|1119.66|0
1732242600000|2024-11-22 02:30:00|1122.49|1120.09|1122.49|1120.09|1122.93|1120.53|1121.95|1119.55|0
1732242900000|2024-11-22 02:35:00|1122.28|1119.88|1125.31|1122.91|1125.31|1122.91|1122.28|1119.88|0
1732243200000|2024-11-22 02:40:00|1125.53|1123.13|1124.22|1121.82|1125.74|1123.34|1123.57|1121.17|0
1732243500000|2024-11-22 02:45:00|1124.44|1122.04|1125.09|1122.69|1125.52|1123.12|1124.44|1122.04|0
1732243800000|2024-11-22 02:50:00|1124.87|1122.47|1125.09|1122.69|1125.31|1122.91|1124.66|1122.26|0
1732244100000|2024-11-22 02:55:00|1125.19|1122.79|1125.19|1122.79|1125.52|1123.12|1124.87|1122.47|0
1732244400000|2024-11-22 03:00:00|1125.09|1122.69|1125.3|1122.9|1125.52|1123.12|1125.09|1122.69|0
1732244700000|2024-11-22 03:05:00|1125.09|1122.69|1126.39|1123.99|1126.39|1123.99|1124.87|1122.47|0
1732245000000|2024-11-22 03:10:00|1126.6|1124.2|1128.99|1126.59|1128.99|1126.59|1126.6|1124.2|0
1732245300000|2024-11-22 03:15:00|1129.21|1126.81|1128.99|1126.59|1129.74|1127.34|1128.34|1125.94|0
1732245600000|2024-11-22 03:20:00|1128.77|1126.37|1127.9|1125.5|1128.77|1126.37|1127.04|1124.64|0
1732245900000|2024-11-22 03:25:00|1128.01|1125.61|1126.38|1123.98|1128.99|1126.59|1126.38|1123.98|0
1732246200000|2024-11-22 03:30:00|1126.6|1124.2|1123.35|1120.95|1126.82|1124.42|1122.48|1120.08|0
1732246500000|2024-11-22 03:35:00|1123.13|1120.73|1118.8|1116.4|1123.35|1120.95|1118.58|1116.18|0
1732246800000|2024-11-22 03:40:00|1118.36|1115.96|1117.06|1114.66|1118.58|1116.18|1115.12|1112.72|0
1732247100000|2024-11-22 03:45:00|1116.85|1114.45|1118.46|1116.06|1119.66|1117.26|1116.63|1114.23|0
1732247400000|2024-11-22 03:50:00|1118.36|1115.96|1119.01|1116.61|1119.44|1117.04|1117.82|1115.42|0
1732247700000|2024-11-22 03:55:00|1118.79|1116.39|1119.98|1117.58|1120.41|1118.01|1118.79|1116.39|0
1732248000000|2024-11-22 04:00:00|1120.09|1117.69|1122.04|1119.64|1122.26|1119.86|1119.87|1117.47|0
1732248300000|2024-11-22 04:05:00|1122.26|1119.86|1119.22|1116.82|1122.26|1119.86|1119.01|1116.61|0
1732248600000|2024-11-22 04:10:00|1119.01|1116.61|1119.54|1117.14|1120.95|1118.55|1118.79|1116.39|0
1732248900000|2024-11-22 04:15:00|1119.44|1117.04|1120.62|1118.22|1121.39|1118.99|1119.44|1117.04|0
1732249200000|2024-11-22 04:20:00|1120.74|1118.34|1120.95|1118.55|1121.82|1119.42|1120.62|1118.22|0
1732249500000|2024-11-22 04:25:00|1120.74|1118.34|1121.27|1118.87|1121.6|1119.2|1120.52|1118.12|0
1732249800000|2024-11-22 04:30:00|1121.17|1118.77|1122.9|1120.5|1122.9|1120.5|1120.95|1118.55|0
1732250100000|2024-11-22 04:35:00|1122.68|1120.28|1123.98|1121.58|1124.85|1122.45|1122.57|1120.17|0
1732250400000|2024-11-22 04:40:00|1123.87|1121.47|1123.11|1120.71|1124.42|1122.02|1122.9|1120.5|0
1732250700000|2024-11-22 04:45:00|1122.9|1120.5|1122.46|1120.06|1122.9|1120.5|1121.81|1119.41|0
1732251000000|2024-11-22 04:50:00|1122.68|1120.28|1123.33|1120.93|1123.55|1121.15|1122.46|1120.06|0
1732251300000|2024-11-22 04:55:00|1123.11|1120.71|1122.68|1120.28|1123.11|1120.71|1122.46|1120.06|0
1732251600000|2024-11-22 05:00:00|1122.89|1120.49|1121.81|1119.41|1123.33|1120.93|1121.26|1118.86|0
1732251900000|2024-11-22 05:05:00|1122.03|1119.63|1122.46|1120.06|1123.76|1121.36|1121.16|1118.76|0
1732252200000|2024-11-22 05:10:00|1122.56|1120.16|1121.7|1119.3|1122.89|1120.49|1121.37|1118.97|0
1732252500000|2024-11-22 05:15:00|1121.59|1119.19|1117.91|1115.51|1122.02|1119.62|1117.04|1114.64|0
1732252800000|2024-11-22 05:20:00|1117.8|1115.4|1118.99|1116.59|1119.64|1117.24|1117.69|1115.29|0
1732253100000|2024-11-22 05:25:00|1119.21|1116.81|1119.64|1117.24|1120.07|1117.67|1118.66|1116.26|0
1732253400000|2024-11-22 05:30:00|1119.85|1117.45|1118.77|1116.37|1120.72|1118.32|1118.34|1115.94|0
1732253700000|2024-11-22 05:35:00|1118.99|1116.59|1119.64|1117.24|1120.07|1117.67|1118.77|1116.37|0
1732254000000|2024-11-22 05:40:00|1119.42|1117.02|1119.63|1117.23|1120.5|1118.1|1118.77|1116.37|0
1732254300000|2024-11-22 05:45:00|1119.42|1117.02|1117.36|1114.96|1119.63|1117.23|1117.04|1114.64|0
1732254600000|2024-11-22 05:50:00|1117.47|1115.07|1117.68|1115.28|1118.12|1115.72|1117.04|1114.64|0
1732254900000|2024-11-22 05:55:00|1117.47|1115.07|1115.74|1113.34|1117.68|1115.28|1115.74|1113.34|0
1732255200000|2024-11-22 06:00:00|1115.95|1113.55|1119.85|1117.45|1119.85|1117.45|1115.74|1113.34|0
1732255500000|2024-11-22 06:05:00|1119.95|1117.55|1122.01|1119.61|1122.01|1119.61|1119.85|1117.45|0
1732255800000|2024-11-22 06:10:00|1121.9|1119.5|1122.33|1119.93|1122.33|1119.93|1120.5|1118.1|0
1732256100000|2024-11-22 06:15:00|1122.44|1120.04|1124.18|1121.78|1125.05|1122.65|1122.44|1120.04|0
1732256400000|2024-11-22 06:20:00|1124.28|1121.88|1124.93|1122.53|1125.48|1123.08|1123.96|1121.56|0
1732256700000|2024-11-22 06:25:00|1125.04|1122.64|1123.63|1121.23|1125.04|1122.64|1123.53|1121.13|0
1732257000000|2024-11-22 06:30:00|1123.31|1120.91|1123.19|1120.79|1123.31|1120.91|1121.79|1119.39|0
1732257300000|2024-11-22 06:35:00|1123.09|1120.69|1123.19|1120.79|1123.31|1120.91|1122.22|1119.82|0
1732257600000|2024-11-22 06:40:00|1123.09|1120.69|1123.09|1120.69|1123.74|1121.34|1122.22|1119.82|0
1732257900000|2024-11-22 06:45:00|1122.98|1120.58|1123.09|1120.69|1123.95|1121.55|1122.44|1120.04|0
1732258200000|2024-11-22 06:50:00|1123.3|1120.9|1122.65|1120.25|1123.3|1120.9|1122.32|1119.92|0
1732258500000|2024-11-22 06:55:00|1122.87|1120.47|1123.09|1120.69|1123.3|1120.9|1122.76|1120.36|0
1732258800000|2024-11-22 07:00:00|1122.97|1120.57|1123.3|1120.9|1123.95|1121.55|1121.35|1118.95|0
1732259100000|2024-11-22 07:05:00|1123.52|1121.12|1125.03|1122.63|1125.14|1122.74|1122.65|1120.25|0
1732259400000|2024-11-22 07:10:00|1125.25|1122.85|1124.38|1121.98|1125.25|1122.85|1124.17|1121.77|0
1732259700000|2024-11-22 07:15:00|1124.17|1121.77|1124.16|1121.76|1124.7|1122.3|1123.4|1121|0
1732260000000|2024-11-22 07:20:00|1123.95|1121.55|1124.69|1122.29|1126.09|1123.69|1123.3|1120.9|0
1732260300000|2024-11-22 07:25:00|1124.79|1122.39|1126.25|1123.85|1126.68|1124.28|1124.36|1121.96|0
1732260600000|2024-11-22 07:30:00|1126.13|1123.73|1130.14|1127.74|1130.25|1127.85|1126.13|1123.73|0
1732260900000|2024-11-22 07:35:00|1130.25|1127.85|1129.49|1127.09|1130.58|1128.18|1128.84|1126.44|0
1732261200000|2024-11-22 07:40:00|1129.28|1126.88|1129.06|1126.66|1130.36|1127.96|1128.84|1126.44|0
1732261500000|2024-11-22 07:45:00|1129.27|1126.87|1128.84|1126.44|1129.92|1127.52|1128.73|1126.33|0
1732261800000|2024-11-22 07:50:00|1128.51|1126.11|1126.24|1123.84|1128.62|1126.22|1126.03|1123.63|0
1732262100000|2024-11-22 07:55:00|1126.13|1123.73|1125.91|1123.51|1127.32|1124.92|1125.81|1123.41|0
1732262400000|2024-11-22 08:00:00|1126.24|1123.84|1126.02|1123.62|1129.05|1126.65|1126.02|1123.62|0
1732262700000|2024-11-22 08:05:00|1126.89|1124.49|1129.49|1127.09|1129.49|1127.09|1126.45|1124.05|0
1732263000000|2024-11-22 08:10:00|1129.7|1127.3|1128.51|1126.11|1129.92|1127.52|1126.24|1123.84|0
1732263300000|2024-11-22 08:15:00|1126.02|1123.62|1123.21|1120.81|1126.02|1123.62|1122.99|1120.59|0
1732263600000|2024-11-22 08:20:00|1122.77|1120.37|1127.75|1125.35|1127.75|1125.35|1122.56|1120.16|0
1732263900000|2024-11-22 08:25:00|1127.53|1125.13|1126.67|1124.27|1128.07|1125.67|1123.85|1121.45|0
1732264200000|2024-11-22 08:30:00|1124.94|1122.54|1124.72|1122.32|1126.67|1124.27|1123.85|1121.45|0
1732264500000|2024-11-22 08:35:00|1124.93|1122.53|1125.58|1123.18|1128.18|1125.78|1124.29|1121.89|0
1732264800000|2024-11-22 08:40:00|1125.8|1123.4|1125.68|1123.28|1126.77|1124.37|1124.28|1121.88|0
1732265100000|2024-11-22 08:45:00|1125.58|1123.18|1126.12|1123.72|1126.66|1124.26|1124.17|1121.77|0
1732265400000|2024-11-22 08:50:00|1126.23|1123.83|1125.36|1122.96|1126.77|1124.37|1124.71|1122.31|0
1732265700000|2024-11-22 08:55:00|1125.15|1122.75|1124.71|1122.31|1126.01|1123.61|1124.28|1121.88|0
1732266000000|2024-11-22 09:00:00|1124.5|1122.1|1124.28|1121.88|1124.5|1122.1|1121.04|1118.64|0
1732266300000|2024-11-22 09:05:00|1124.49|1122.09|1119.3|1116.9|1125.14|1122.74|1118.44|1116.04|0
1732266600000|2024-11-22 09:10:00|1118.87|1116.47|1117.68|1115.28|1119.09|1116.69|1116.93|1114.53|0
1732266900000|2024-11-22 09:15:00|1117.79|1115.39|1116.71|1114.31|1119.09|1116.69|1116.71|1114.31|0
1732267200000|2024-11-22 09:20:00|1116.93|1114.53|1113.69|1111.29|1118.44|1116.04|1113.69|1111.29|0
1732267500000|2024-11-22 09:25:00|1113.36|1110.96|1107.65|1105.25|1113.47|1111.07|1105.28|1102.88|0
1732267800000|2024-11-22 09:30:00|1106.57|1104.17|1102.56|1100.16|1107.75|1105.35|1101.19|1098.79|0
1732268100000|2024-11-22 09:35:00|1102.67|1100.27|1102.23|1099.83|1104.28|1101.88|1100.84|1098.44|0
1732268400000|2024-11-22 09:40:00|1101.7|1099.3|1104.5|1102.1|1105.36|1102.96|1100.41|1098.01|0
1732268700000|2024-11-22 09:45:00|1104.28|1101.88|1108.59|1106.19|1108.69|1106.29|1103.64|1101.24|0
1732269000000|2024-11-22 09:50:00|1108.81|1106.41|1112.47|1110.07|1113.33|1110.93|1107.08|1104.68|0
1732269300000|2024-11-22 09:55:00|1112.69|1110.29|1113.47|1111.07|1115.28|1112.88|1111.82|1109.42|0
1732269600000|2024-11-22 10:00:00|1113.8|1111.4|1108.41|1106.01|1113.8|1111.4|1108.19|1105.79|0
1732269900000|2024-11-22 10:05:00|1108.08|1105.68|1104.52|1102.12|1109.7|1107.3|1104.31|1101.91|0
1732270200000|2024-11-22 10:10:00|1104.31|1101.91|1103.98|1101.58|1105.6|1103.2|1100|1097.6|0
1732270500000|2024-11-22 10:15:00|1103.45|1101.05|1105.7|1103.3|1106.89|1104.49|1103.45|1101.05|0
1732270800000|2024-11-22 10:20:00|1105.82|1103.42|1104.95|1102.55|1106.68|1104.28|1104.74|1102.34|0
1732271100000|2024-11-22 10:25:00|1104.52|1102.12|1106.46|1104.06|1107.97|1105.57|1104.31|1101.91|0
1732271400000|2024-11-22 10:30:00|1106.56|1104.16|1109.48|1107.08|1110.99|1108.59|1105.81|1103.41|0
1732271700000|2024-11-22 10:35:00|1109.26|1106.86|1111.74|1109.34|1112.06|1109.66|1108.83|1106.43|0
1732272000000|2024-11-22 10:40:00|1111.63|1109.23|1112.28|1109.88|1112.49|1110.09|1109.47|1107.07|0
1732272300000|2024-11-22 10:45:00|1112.49|1110.09|1109.9|1107.5|1112.49|1110.09|1109.47|1107.07|0
1732272600000|2024-11-22 10:50:00|1109.79|1107.39|1111.73|1109.33|1112.71|1110.31|1109.69|1107.29|0
1732272900000|2024-11-22 10:55:00|1110.55|1108.15|1110.33|1107.93|1111.41|1109.01|1109.9|1107.5|0
1732273200000|2024-11-22 11:00:00|1109.47|1107.07|1110.87|1108.47|1111.63|1109.23|1107.53|1105.13|0
1732273500000|2024-11-22 11:05:00|1110.55|1108.15|1111.63|1109.23|1113.35|1110.95|1109.79|1107.39|0
1732273800000|2024-11-22 11:10:00|1111.51|1109.11|1107.53|1105.13|1111.84|1109.44|1105.91|1103.51|0
1732274100000|2024-11-22 11:15:00|1107.41|1105.01|1106.55|1104.15|1107.96|1105.56|1106.02|1103.62|0
1732274400000|2024-11-22 11:20:00|1106.88|1104.48|1109.25|1106.85|1109.25|1106.85|1106.02|1103.62|0
1732274700000|2024-11-22 11:25:00|1109.47|1107.07|1109.9|1107.5|1110.97|1108.57|1109.25|1106.85|0
1732275000000|2024-11-22 11:30:00|1110.21|1107.81|1109.03|1106.63|1110.97|1108.57|1108.6|1106.2|0
1732275300000|2024-11-22 11:35:00|1108.82|1106.42|1108.17|1105.77|1109.25|1106.85|1106.01|1103.61|0
1732275600000|2024-11-22 11:40:00|1108.38|1105.98|1110.43|1108.03|1111.62|1109.22|1108.17|1105.77|0
1732275900000|2024-11-22 11:45:00|1110.11|1107.71|1111.19|1108.79|1111.5|1109.1|1108.81|1106.41|0
1732276200000|2024-11-22 11:50:00|1111.4|1109|1114.85|1112.45|1114.85|1112.45|1111.19|1108.79|0
1732276500000|2024-11-22 11:55:00|1114.64|1112.24|1115.5|1113.1|1115.5|1113.1|1114.42|1112.02|0
1732276800000|2024-11-22 12:00:00|1115.93|1113.53|1117.01|1114.61|1118.74|1116.34|1115.93|1113.53|0
1732277100000|2024-11-22 12:05:00|1116.8|1114.4|1116.79|1114.39|1118.09|1115.69|1115.93|1113.53|0
1732277400000|2024-11-22 12:10:00|1117.01|1114.61|1118.31|1115.91|1118.74|1116.34|1116.79|1114.39|0
1732277700000|2024-11-22 12:15:00|1118.52|1116.12|1118.74|1116.34|1119.82|1117.42|1117.66|1115.26|0
1732278000000|2024-11-22 12:20:00|1118.52|1116.12|1119.6|1117.2|1119.6|1117.2|1116.79|1114.39|0
1732278300000|2024-11-22 12:25:00|1119.38|1116.98|1119.92|1117.52|1120.35|1117.95|1118.3|1115.9|0
1732278600000|2024-11-22 12:30:00|1120.03|1117.63|1118.84|1116.44|1120.46|1118.06|1117.44|1115.04|0
1732278900000|2024-11-22 12:35:00|1118.73|1116.33|1118.74|1116.34|1120.9|1118.5|1118.31|1115.91|0
1732279200000|2024-11-22 12:40:00|1118.63|1116.23|1117.88|1115.48|1119.39|1116.99|1116.8|1114.4|0
1732279500000|2024-11-22 12:45:00|1117.66|1115.26|1118.63|1116.23|1119.28|1116.88|1117.66|1115.26|0
1732279800000|2024-11-22 12:50:00|1118.53|1116.13|1121.12|1118.72|1121.34|1118.94|1118.53|1116.13|0
1732280100000|2024-11-22 12:55:00|1121.34|1118.94|1121.44|1119.04|1121.77|1119.37|1120.69|1118.29|0
1732280400000|2024-11-22 13:00:00|1121.23|1118.83|1121.77|1119.37|1122.2|1119.8|1120.26|1117.86|0
1732280700000|2024-11-22 13:05:00|1121.34|1118.94|1122.42|1120.02|1123.29|1120.89|1120.69|1118.29|0
1732281000000|2024-11-22 13:10:00|1122.64|1120.24|1120.04|1117.64|1123.29|1120.89|1119.39|1116.99|0
1732281300000|2024-11-22 13:15:00|1119.82|1117.42|1122.2|1119.8|1122.2|1119.8|1118.95|1116.55|0
1732281600000|2024-11-22 13:20:00|1121.87|1119.47|1123.07|1120.67|1124.8|1122.4|1121.65|1119.25|0
1732281900000|2024-11-22 13:25:00|1123.28|1120.88|1121.98|1119.58|1123.39|1120.99|1120.14|1117.74|0
1732282200000|2024-11-22 13:30:00|1122.2|1119.8|1119.6|1117.2|1122.63|1120.23|1119.17|1116.77|0
1732282500000|2024-11-22 13:35:00|1119.38|1116.98|1120.56|1118.16|1121.43|1119.03|1118.73|1116.33|0
1732282800000|2024-11-22 13:40:00|1120.34|1117.94|1119.15|1116.75|1120.56|1118.16|1118.28|1115.88|0
1732283100000|2024-11-22 13:45:00|1119.04|1116.64|1121.21|1118.81|1121.43|1119.03|1118.18|1115.78|0
1732283400000|2024-11-22 13:50:00|1120.99|1118.59|1119.48|1117.08|1120.99|1118.59|1119.04|1116.64|0
1732283700000|2024-11-22 13:55:00|1119.26|1116.86|1119.69|1117.29|1120.34|1117.94|1118.18|1115.78|0
1732284000000|2024-11-22 14:00:00|1119.91|1117.51|1119.26|1116.86|1120.23|1117.83|1118.17|1115.77|0
1732284300000|2024-11-22 14:05:00|1119.69|1117.29|1121.42|1119.02|1121.86|1119.46|1119.47|1117.07|0
1732284600000|2024-11-22 14:10:00|1121.2|1118.8|1121.2|1118.8|1121.42|1119.02|1119.47|1117.07|0
1732284900000|2024-11-22 14:15:00|1120.99|1118.59|1120.55|1118.15|1122.72|1120.32|1120.01|1117.61|0
1732285200000|2024-11-22 14:20:00|1120.34|1117.94|1118.39|1115.99|1120.77|1118.37|1118.17|1115.77|0
1732285500000|2024-11-22 14:25:00|1118.49|1116.09|1122.28|1119.88|1122.5|1120.1|1118.49|1116.09|0
1732285800000|2024-11-22 14:30:00|1121.85|1119.45|1129.65|1127.25|1129.87|1127.47|1121.63|1119.23|0
1732286100000|2024-11-22 14:35:00|1129.44|1127.04|1130.96|1128.56|1130.96|1128.56|1125.1|1122.7|0
1732286400000|2024-11-22 14:40:00|1131.61|1129.21|1139.21|1136.81|1140.3|1137.9|1131.61|1129.21|0
1732286700000|2024-11-22 14:45:00|1137.36|1134.96|1140.44|1138.04|1144.57|1142.17|1136.6|1134.2|0
1732287000000|2024-11-22 14:50:00|1140.01|1137.61|1138.27|1135.87|1140.01|1137.61|1132.63|1130.23|0
1732287300000|2024-11-22 14:55:00|1137.83|1135.43|1142.4|1140|1143.37|1140.97|1135.45|1133.05|0
1732287600000|2024-11-22 15:00:00|1142.93|1140.53|1134.58|1132.18|1143.26|1140.86|1133.28|1130.88|0
1732287900000|2024-11-22 15:05:00|1134.79|1132.39|1130.26|1127.86|1137.18|1134.78|1130.05|1127.65|0
1732288200000|2024-11-22 15:10:00|1130.05|1127.65|1129.4|1127|1133.3|1130.9|1124.63|1122.23|0
1732288500000|2024-11-22 15:15:00|1129.28|1126.88|1129.39|1126.99|1133.08|1130.68|1127.88|1125.48|0
1732288800000|2024-11-22 15:20:00|1128.74|1126.34|1130.91|1128.51|1132|1129.6|1123.32|1120.92|0
1732289100000|2024-11-22 15:25:00|1130.7|1128.3|1122.67|1120.27|1131.13|1128.73|1118.56|1116.16|0
1732289400000|2024-11-22 15:30:00|1123.32|1120.92|1124.4|1122|1129.61|1127.21|1121.81|1119.41|0
1732289700000|2024-11-22 15:35:00|1124.62|1122.22|1134.79|1132.39|1135.45|1133.05|1124.51|1122.11|0
1732290000000|2024-11-22 15:40:00|1135.01|1132.61|1138.05|1135.65|1138.05|1135.65|1133.27|1130.87|0
1732290300000|2024-11-22 15:45:00|1138.27|1135.87|1134.57|1132.17|1140.45|1138.05|1134.14|1131.74|0
1732290600000|2024-11-22 15:50:00|1134.79|1132.39|1137.28|1134.88|1140.76|1138.36|1134.36|1131.96|0
1732290900000|2024-11-22 15:55:00|1137.5|1135.1|1141.41|1139.01|1141.63|1139.23|1136.41|1134.01|0
1732291200000|2024-11-22 16:00:00|1141.63|1139.23|1137.71|1135.31|1142.5|1140.1|1136.63|1134.23|0
1732291500000|2024-11-22 16:05:00|1137.6|1135.2|1134.24|1131.84|1139.24|1136.84|1134.24|1131.84|0
1732291800000|2024-11-22 16:10:00|1134.45|1132.05|1132.5|1130.1|1136.63|1134.23|1131.41|1129.01|0
1732292100000|2024-11-22 16:15:00|1132.93|1130.53|1127.07|1124.67|1133.8|1131.4|1126.42|1124.02|0
1732292400000|2024-11-22 16:20:00|1127.17|1124.77|1130.97|1128.57|1131.84|1129.44|1123.82|1121.42|0
1732292700000|2024-11-22 16:25:00|1130.76|1128.36|1130.61|1128.21|1131.27|1128.87|1125.62|1123.22|0
1732293000000|2024-11-22 16:30:00|1130.83|1128.43|1127.57|1125.17|1130.83|1128.43|1125.4|1123|0
1732293300000|2024-11-22 16:35:00|1127.79|1125.39|1132.57|1130.17|1133.32|1130.92|1127.14|1124.74|0
1732293600000|2024-11-22 16:40:00|1132.79|1130.39|1125.83|1123.43|1133.22|1130.82|1125.83|1123.43|0
1732293900000|2024-11-22 16:45:00|1125.72|1123.32|1131.04|1128.64|1131.91|1129.51|1124.85|1122.45|0
1732294200000|2024-11-22 16:50:00|1131.26|1128.86|1135.17|1132.77|1135.17|1132.77|1129.09|1126.69|0
1732294500000|2024-11-22 16:55:00|1134.74|1132.34|1133.31|1130.91|1136.61|1134.21|1132.66|1130.26|0
1732294800000|2024-11-22 17:00:00|1133.53|1131.13|1135.49|1133.09|1135.7|1133.3|1130.7|1128.3|0
1732295100000|2024-11-22 17:05:00|1135.7|1133.3|1134.83|1132.43|1137.01|1134.61|1134.4|1132|0
1732295400000|2024-11-22 17:10:00|1134.61|1132.21|1138.4|1136|1139.28|1136.88|1134.4|1132|0
1732295700000|2024-11-22 17:15:00|1138.19|1135.79|1137.09|1134.69|1138.4|1136|1136.44|1134.04|0
1732296000000|2024-11-22 17:20:00|1137.31|1134.91|1137.78|1135.38|1140.8|1138.4|1136.88|1134.48|0
1732296300000|2024-11-22 17:25:00|1137.99|1135.59|1138.65|1136.25|1140.39|1137.99|1137.99|1135.59|0
1732296600000|2024-11-22 17:30:00|1138.86|1136.46|1135.38|1132.98|1139.3|1136.9|1133.64|1131.24|0
1732296900000|2024-11-22 17:35:00|1135.6|1133.2|1131.02|1128.62|1135.6|1133.2|1130.59|1128.19|0
1732297200000|2024-11-22 17:40:00|1131.24|1128.84|1135.59|1133.19|1136.13|1133.73|1131.24|1128.84|0
1732297500000|2024-11-22 17:45:00|1135.81|1133.41|1137.12|1134.72|1137.77|1135.37|1134.94|1132.54|0
1732297800000|2024-11-22 17:50:00|1137.33|1134.93|1139.73|1137.33|1141.04|1138.64|1137.33|1134.93|0
1732298100000|2024-11-22 17:55:00|1139.95|1137.55|1139.73|1137.33|1140.38|1137.98|1138.86|1136.46|0
1732298400000|2024-11-22 18:00:00|1139.83|1137.43|1140.82|1138.42|1140.82|1138.42|1137.77|1135.37|0
1732298700000|2024-11-22 18:05:00|1140.6|1138.2|1140.38|1137.98|1141.04|1138.64|1139.07|1136.67|0
1732299000000|2024-11-22 18:10:00|1140.16|1137.76|1142.25|1139.85|1143.78|1141.38|1139.95|1137.55|0
1732299300000|2024-11-22 18:15:00|1142.36|1139.96|1141.38|1138.98|1143.34|1140.94|1141.16|1138.76|0
1732299600000|2024-11-22 18:20:00|1141.16|1138.76|1142.47|1140.07|1143.12|1140.72|1139.63|1137.23|0
1732299900000|2024-11-22 18:25:00|1142.69|1140.29|1139.88|1137.48|1142.69|1140.29|1139.41|1137.01|0
1732300200000|2024-11-22 18:30:00|1139.44|1137.04|1141.84|1139.44|1143.8|1141.4|1139.44|1137.04|0
1732300500000|2024-11-22 18:35:00|1141.94|1139.54|1139|1136.6|1142.06|1139.66|1138.35|1135.95|0
1732300800000|2024-11-22 18:40:00|1138.78|1136.38|1137.69|1135.29|1138.78|1136.38|1136.39|1133.99|0
1732301100000|2024-11-22 18:45:00|1137.91|1135.51|1138.56|1136.16|1140.31|1137.91|1137.26|1134.86|0
1732301400000|2024-11-22 18:50:00|1138.35|1135.95|1137.26|1134.86|1138.35|1135.95|1134.86|1132.46|0
1732301700000|2024-11-22 18:55:00|1137.04|1134.64|1139|1136.6|1140.09|1137.69|1136.38|1133.98|0
1732302000000|2024-11-22 19:00:00|1138.78|1136.38|1138.13|1135.73|1138.78|1136.38|1137.47|1135.07|0
1732302300000|2024-11-22 19:05:00|1137.91|1135.51|1136.82|1134.42|1138.56|1136.16|1135.95|1133.55|0
1732302600000|2024-11-22 19:10:00|1136.6|1134.2|1134.64|1132.24|1137.03|1134.63|1133.55|1131.15|0
1732302900000|2024-11-22 19:15:00|1134.42|1132.02|1132.46|1130.06|1134.42|1132.02|1127.89|1125.49|0
1732303200000|2024-11-22 19:20:00|1131.81|1129.41|1134.64|1132.24|1135.29|1132.89|1131.81|1129.41|0
1732303500000|2024-11-22 19:25:00|1134.42|1132.02|1134.94|1132.54|1136.81|1134.41|1133.33|1130.93|0
1732303800000|2024-11-22 19:30:00|1134.73|1132.33|1136.9|1134.5|1136.9|1134.5|1134.07|1131.67|0
1732304100000|2024-11-22 19:35:00|1136.69|1134.29|1137.99|1135.59|1138.32|1135.92|1136.47|1134.07|0
1732304400000|2024-11-22 19:40:00|1138.21|1135.81|1136.25|1133.85|1138.21|1135.81|1135.59|1133.19|0
1732304700000|2024-11-22 19:45:00|1136.47|1134.07|1138.43|1136.03|1138.64|1136.24|1136.47|1134.07|0
1732305000000|2024-11-22 19:50:00|1138.21|1135.81|1139.52|1137.12|1139.62|1137.22|1136.9|1134.5|0
1732305300000|2024-11-22 19:55:00|1139.62|1137.22|1138.42|1136.02|1140.17|1137.77|1138.42|1136.02|0
1732305600000|2024-11-22 20:00:00|1138.21|1135.81|1131.12|1128.72|1138.21|1135.81|1128.41|1126.01|0
1732305900000|2024-11-22 20:05:00|1131.02|1128.62|1131.45|1129.05|1134.94|1132.54|1130.8|1128.4|0
1732306200000|2024-11-22 20:10:00|1131.67|1129.27|1128.19|1125.79|1131.89|1129.49|1127.75|1125.35|0
1732306500000|2024-11-22 20:15:00|1127.53|1125.13|1132.64|1130.24|1132.75|1130.35|1127.53|1125.13|0
1732306800000|2024-11-22 20:20:00|1132.54|1130.14|1132.97|1130.57|1133.63|1131.23|1131.23|1128.83|0
1732307100000|2024-11-22 20:25:00|1132.86|1130.46|1132.75|1130.35|1133.62|1131.22|1128.72|1126.32|0
1732307400000|2024-11-22 20:30:00|1132.54|1130.14|1135.37|1132.97|1136.24|1133.84|1131.66|1129.26|0
1732307700000|2024-11-22 20:35:00|1135.58|1133.18|1134.28|1131.88|1136.24|1133.84|1133.19|1130.79|0
1732308000000|2024-11-22 20:40:00|1134.71|1132.31|1133.4|1131|1134.71|1132.31|1132.31|1129.91|0
1732308300000|2024-11-22 20:45:00|1133.19|1130.79|1136.67|1134.27|1136.67|1134.27|1132.53|1130.13|0
1732308600000|2024-11-22 20:50:00|1135.14|1132.74|1141.06|1138.66|1141.06|1138.66|1135.14|1132.74|0
1732308900000|2024-11-22 20:55:00|1141.93|1139.53|1138.44|1136.04|1143.9|1141.5|1138|1135.6|0
1732309200000|2024-11-22 21:00:00|1137.57|1135.17|1139.53|1137.13|1142.15|1139.75|1137.57|1135.17|0
1732309500000|2024-11-22 21:05:00|1139.31|1136.91|1139.85|1137.45|1141.28|1138.88|1139.31|1136.91|0
1732309800000|2024-11-22 21:10:00|1139.97|1137.57|1139.31|1136.91|1139.97|1137.57|1138.87|1136.47|0
1732497600000|2024-11-25 01:20:00|1162.97|1160.37|1162.75|1160.15|1162.97|1160.37|1162.31|1159.71|0
1732497900000|2024-11-25 01:25:00|1162.97|1160.37|1163.19|1160.59|1163.41|1160.81|1162.53|1159.93|0
1732498200000|2024-11-25 01:30:00|1163.09|1160.69|1163.09|1160.69|1163.53|1161.13|1162.87|1160.47|0
1732498500000|2024-11-25 01:35:00|1163.31|1160.91|1164.18|1161.78|1164.18|1161.78|1163.09|1160.69|0
1732498800000|2024-11-25 01:40:00|1163.96|1161.56|1163.52|1161.12|1163.96|1161.56|1163.52|1161.12|0
1732499100000|2024-11-25 01:45:00|1163.63|1161.23|1163.96|1161.56|1164.07|1161.67|1163.52|1161.12|0
1732499400000|2024-11-25 01:50:00|1163.74|1161.34|1163.3|1160.9|1163.96|1161.56|1163.08|1160.68|0
1732499700000|2024-11-25 01:55:00|1163.41|1161.01|1162.42|1160.02|1163.52|1161.12|1162.21|1159.81|0
1732500000000|2024-11-25 02:00:00|1162.64|1160.24|1162.42|1160.02|1163.3|1160.9|1162.2|1159.8|0
1732500300000|2024-11-25 02:05:00|1162.2|1159.8|1163.4|1161|1163.74|1161.34|1162.2|1159.8|0
1732500600000|2024-11-25 02:10:00|1163.3|1160.9|1163.3|1160.9|1163.74|1161.34|1163.3|1160.9|0
1732500900000|2024-11-25 02:15:00|1163.4|1161|1163.4|1161|1163.52|1161.12|1162.96|1160.56|0
1732501200000|2024-11-25 02:20:00|1163.52|1161.12|1163.08|1160.68|1163.52|1161.12|1162.96|1160.56|0
1732501500000|2024-11-25 02:25:00|1163.3|1160.9|1163.08|1160.68|1163.73|1161.33|1163.08|1160.68|0
1732501800000|2024-11-25 02:30:00|1163.18|1160.78|1162.86|1160.46|1163.3|1160.9|1162.86|1160.46|0
1732502100000|2024-11-25 02:35:00|1163.08|1160.68|1163.07|1160.67|1163.29|1160.89|1162.42|1160.02|0
1732502400000|2024-11-25 02:40:00|1162.85|1160.45|1162.85|1160.45|1163.29|1160.89|1162.63|1160.23|0
1732502700000|2024-11-25 02:45:00|1163.07|1160.67|1163.29|1160.89|1163.73|1161.33|1163.07|1160.67|0
1732503000000|2024-11-25 02:50:00|1163.07|1160.67|1163.07|1160.67|1163.29|1160.89|1162.63|1160.23|0
1732503300000|2024-11-25 02:55:00|1163.29|1160.89|1163.51|1161.11|1163.73|1161.33|1163.29|1160.89|0
1732503600000|2024-11-25 03:00:00|1163.39|1160.99|1163.51|1161.11|1163.51|1161.11|1163.07|1160.67|0
1732503900000|2024-11-25 03:05:00|1163.39|1160.99|1163.29|1160.89|1163.51|1161.11|1162.85|1160.45|0
1732504200000|2024-11-25 03:10:00|1163.51|1161.11|1163.73|1161.33|1163.73|1161.33|1163.51|1161.11|0
1732504500000|2024-11-25 03:15:00|1163.83|1161.43|1163.94|1161.54|1164.16|1161.76|1163.72|1161.32|0
1732504800000|2024-11-25 03:20:00|1163.83|1161.43|1163.72|1161.32|1163.94|1161.54|1163.5|1161.1|0
1732505100000|2024-11-25 03:25:00|1163.61|1161.21|1162.63|1160.23|1163.61|1161.21|1162.63|1160.23|0
1732505400000|2024-11-25 03:30:00|1162.51|1160.11|1161.97|1159.57|1162.63|1160.23|1161.75|1159.35|0
1732505700000|2024-11-25 03:35:00|1161.75|1159.35|1162.19|1159.79|1162.41|1160.01|1161.75|1159.35|0
1732506000000|2024-11-25 03:40:00|1162.4|1160|1161.85|1159.45|1162.4|1160|1161.75|1159.35|0
1732506300000|2024-11-25 03:45:00|1161.75|1159.35|1162.62|1160.22|1162.62|1160.22|1161.75|1159.35|0
1732506600000|2024-11-25 03:50:00|1162.51|1160.11|1162.4|1160|1162.62|1160.22|1162.4|1160|0
1732506900000|2024-11-25 03:55:00|1162.51|1160.11|1162.62|1160.22|1163.06|1160.66|1162.4|1160|0
1732507200000|2024-11-25 04:00:00|1162.73|1160.33|1163.06|1160.66|1163.06|1160.66|1162.62|1160.22|0
1732507500000|2024-11-25 04:05:00|1162.84|1160.44|1162.84|1160.44|1163.28|1160.88|1162.62|1160.22|0
1732507800000|2024-11-25 04:10:00|1162.62|1160.22|1162.84|1160.44|1163.06|1160.66|1162.4|1160|0
1732508100000|2024-11-25 04:15:00|1163.06|1160.66|1162.62|1160.22|1163.06|1160.66|1162.62|1160.22|0
1732508400000|2024-11-25 04:20:00|1162.72|1160.32|1163.05|1160.65|1163.05|1160.65|1162.72|1160.32|0
1732508700000|2024-11-25 04:25:00|1162.83|1160.43|1163.49|1161.09|1163.49|1161.09|1162.83|1160.43|0
1732509000000|2024-11-25 04:30:00|1163.27|1160.87|1163.05|1160.65|1163.49|1161.09|1162.83|1160.43|0
1732509300000|2024-11-25 04:35:00|1163.27|1160.87|1163.05|1160.65|1163.27|1160.87|1162.83|1160.43|0
1732509600000|2024-11-25 04:40:00|1162.94|1160.54|1163.27|1160.87|1163.27|1160.87|1162.94|1160.54|0
1732509900000|2024-11-25 04:45:00|1163.05|1160.65|1162.83|1160.43|1163.27|1160.87|1162.72|1160.32|0
1732510200000|2024-11-25 04:50:00|1162.61|1160.21|1162.61|1160.21|1162.83|1160.43|1162.61|1160.21|0
1732510500000|2024-11-25 04:55:00|1162.71|1160.31|1162.83|1160.43|1163.05|1160.65|1162.61|1160.21|0
1732510800000|2024-11-25 05:00:00|1162.61|1160.21|1162.83|1160.43|1162.93|1160.53|1162.39|1159.99|0
1732511100000|2024-11-25 05:05:00|1163.05|1160.65|1162.83|1160.43|1163.05|1160.65|1162.61|1160.21|0
1732511400000|2024-11-25 05:10:00|1162.71|1160.31|1162.61|1160.21|1163.04|1160.64|1162.27|1159.87|0
1732511700000|2024-11-25 05:15:00|1162.49|1160.09|1162.17|1159.77|1162.82|1160.42|1161.95|1159.55|0
1732512000000|2024-11-25 05:20:00|1162.05|1159.65|1161.95|1159.55|1162.17|1159.77|1161.73|1159.33|0
1732512300000|2024-11-25 05:25:00|1161.73|1159.33|1162.16|1159.76|1162.82|1160.42|1161.73|1159.33|0
1732512600000|2024-11-25 05:30:00|1162.38|1159.98|1162.16|1159.76|1162.6|1160.2|1162.16|1159.76|0
1732512900000|2024-11-25 05:35:00|1162.38|1159.98|1163.04|1160.64|1163.26|1160.86|1162.38|1159.98|0
1732513200000|2024-11-25 05:40:00|1163.26|1160.86|1162.38|1159.98|1163.26|1160.86|1162.16|1159.76|0
1732513500000|2024-11-25 05:45:00|1162.6|1160.2|1162.48|1160.08|1162.6|1160.2|1162.27|1159.87|0
1732513800000|2024-11-25 05:50:00|1162.38|1159.98|1162.6|1160.2|1162.7|1160.3|1162.38|1159.98|0
1732514100000|2024-11-25 05:55:00|1162.82|1160.42|1163.25|1160.85|1163.25|1160.85|1162.6|1160.2|0
1732514400000|2024-11-25 06:00:00|1163.03|1160.63|1162.6|1160.2|1163.03|1160.63|1162.16|1159.76|0
1732514700000|2024-11-25 06:05:00|1162.38|1159.98|1162.81|1160.41|1162.81|1160.41|1162.16|1159.76|0
1732515000000|2024-11-25 06:10:00|1162.59|1160.19|1162.37|1159.97|1162.59|1160.19|1162.16|1159.76|0
1732515300000|2024-11-25 06:15:00|1162.15|1159.75|1162.15|1159.75|1162.59|1160.19|1162.04|1159.64|0
1732515600000|2024-11-25 06:20:00|1162.26|1159.86|1162.81|1160.41|1163.03|1160.63|1162.15|1159.75|0
1732515900000|2024-11-25 06:25:00|1162.92|1160.52|1162.81|1160.41|1163.25|1160.85|1162.81|1160.41|0
1732516200000|2024-11-25 06:30:00|1163.03|1160.63|1162.37|1159.97|1163.03|1160.63|1162.15|1159.75|0
1732516500000|2024-11-25 06:35:00|1162.26|1159.86|1162.81|1160.41|1162.81|1160.41|1162.15|1159.75|0
1732516800000|2024-11-25 06:40:00|1163.03|1160.63|1162.47|1160.07|1163.25|1160.85|1162.37|1159.97|0
1732517100000|2024-11-25 06:45:00|1162.37|1159.97|1162.15|1159.75|1162.81|1160.41|1162.15|1159.75|0
1732517400000|2024-11-25 06:50:00|1162.37|1159.97|1162.59|1160.19|1162.81|1160.41|1162.25|1159.85|0
1732517700000|2024-11-25 06:55:00|1162.37|1159.97|1162.37|1159.97|1162.37|1159.97|1162.15|1159.75|0
1732518000000|2024-11-25 07:00:00|1162.15|1159.75|1161.71|1159.31|1162.58|1160.18|1161.49|1159.09|0
1732518300000|2024-11-25 07:05:00|1161.49|1159.09|1162.58|1160.18|1163.02|1160.62|1161.49|1159.09|0
1732518600000|2024-11-25 07:10:00|1162.69|1160.29|1162.14|1159.74|1163.02|1160.62|1161.7|1159.3|0
1732518900000|2024-11-25 07:15:00|1162.25|1159.85|1162.36|1159.96|1162.58|1160.18|1161.92|1159.52|0
1732519200000|2024-11-25 07:20:00|1162.14|1159.74|1161.7|1159.3|1162.36|1159.96|1161.7|1159.3|0
1732519500000|2024-11-25 07:25:00|1161.48|1159.08|1160.82|1158.42|1161.92|1159.52|1160.82|1158.42|0
1732519800000|2024-11-25 07:30:00|1161.04|1158.64|1160.39|1157.99|1161.04|1158.64|1159.95|1157.55|0
1732520100000|2024-11-25 07:35:00|1160.6|1158.2|1160.38|1157.98|1160.82|1158.42|1160.17|1157.77|0
1732520400000|2024-11-25 07:40:00|1160.6|1158.2|1161.04|1158.64|1161.04|1158.64|1160.38|1157.98|0
1732520700000|2024-11-25 07:45:00|1160.82|1158.42|1161.7|1159.3|1161.92|1159.52|1160.82|1158.42|0
1732521000000|2024-11-25 07:50:00|1161.48|1159.08|1162.79|1160.39|1162.79|1160.39|1161.48|1159.08|0
1732521300000|2024-11-25 07:55:00|1162.57|1160.17|1161.91|1159.51|1162.9|1160.5|1161.91|1159.51|0
1732521600000|2024-11-25 08:00:00|1162.57|1160.17|1163.67|1161.27|1163.89|1161.49|1162.57|1160.17|0
1732521900000|2024-11-25 08:05:00|1163.89|1161.49|1163.45|1161.05|1164.11|1161.71|1163.12|1160.72|0
1732522200000|2024-11-25 08:10:00|1163.23|1160.83|1163.55|1161.15|1163.89|1161.49|1162.57|1160.17|0
1732522500000|2024-11-25 08:15:00|1163.67|1161.27|1164.1|1161.7|1164.32|1161.92|1163.45|1161.05|0
1732522800000|2024-11-25 08:20:00|1163.88|1161.48|1162.57|1160.17|1164.1|1161.7|1161.91|1159.51|0
1732523100000|2024-11-25 08:25:00|1162.45|1160.05|1163.01|1160.61|1163.44|1161.04|1161.03|1158.63|0
1732523400000|2024-11-25 08:30:00|1162.79|1160.39|1162.67|1160.27|1163.01|1160.61|1162.13|1159.73|0
1732523700000|2024-11-25 08:35:00|1162.57|1160.17|1163.88|1161.48|1163.88|1161.48|1162.35|1159.95|0
1732524000000|2024-11-25 08:40:00|1163.44|1161.04|1164.1|1161.7|1164.32|1161.92|1163.44|1161.04|0
1732524300000|2024-11-25 08:45:00|1163.88|1161.48|1163.66|1161.26|1163.88|1161.48|1163|1160.6|0
1732524600000|2024-11-25 08:50:00|1163.88|1161.48|1163|1160.6|1163.88|1161.48|1162.34|1159.94|0
1732524900000|2024-11-25 08:55:00|1163.22|1160.82|1163|1160.6|1163.66|1161.26|1162.56|1160.16|0
1732525200000|2024-11-25 09:00:00|1162.78|1160.38|1162.12|1159.72|1163.22|1160.82|1161.46|1159.06|0
1732525500000|2024-11-25 09:05:00|1162.01|1159.61|1162.56|1160.16|1163.22|1160.82|1161.68|1159.28|0
1732525800000|2024-11-25 09:10:00|1162.78|1160.38|1163.87|1161.47|1163.87|1161.47|1162.78|1160.38|0
1732526100000|2024-11-25 09:15:00|1163.65|1161.25|1164.75|1162.35|1164.75|1162.35|1163.65|1161.25|0
1732526400000|2024-11-25 09:20:00|1164.53|1162.13|1163.65|1161.25|1164.75|1162.35|1163.65|1161.25|0
1732526700000|2024-11-25 09:25:00|1163.87|1161.47|1164.31|1161.91|1164.31|1161.91|1163.43|1161.03|0
1732527000000|2024-11-25 09:30:00|1164.53|1162.13|1164.09|1161.69|1164.75|1162.35|1163.76|1161.36|0
1732527300000|2024-11-25 09:35:00|1163.87|1161.47|1164.53|1162.13|1164.75|1162.35|1163.87|1161.47|0
1732527600000|2024-11-25 09:40:00|1164.75|1162.35|1165.73|1163.33|1165.84|1163.44|1164.75|1162.35|0
1732527900000|2024-11-25 09:45:00|1165.62|1163.22|1166.28|1163.88|1166.5|1164.1|1165.62|1163.22|0
1732528200000|2024-11-25 09:50:00|1166.39|1163.99|1166.28|1163.88|1166.5|1164.1|1166.06|1163.66|0
1732528500000|2024-11-25 09:55:00|1165.84|1163.44|1165.84|1163.44|1166.28|1163.88|1165.4|1163|0
1732528800000|2024-11-25 10:00:00|1165.73|1163.33|1165.62|1163.22|1166.06|1163.66|1164.41|1162.01|0
1732529100000|2024-11-25 10:05:00|1165.4|1163|1165.62|1163.22|1165.62|1163.22|1164.96|1162.56|0
1732529400000|2024-11-25 10:10:00|1165.5|1163.1|1164.96|1162.56|1165.62|1163.22|1164.85|1162.45|0
1732529700000|2024-11-25 10:15:00|1165.06|1162.66|1165.62|1163.22|1165.72|1163.32|1164.96|1162.56|0
1732530000000|2024-11-25 10:20:00|1165.4|1163|1164.96|1162.56|1165.62|1163.22|1164.74|1162.34|0
1732530300000|2024-11-25 10:25:00|1165.06|1162.66|1164.74|1162.34|1165.18|1162.78|1164.74|1162.34|0
1732530600000|2024-11-25 10:30:00|1164.84|1162.44|1165.17|1162.77|1165.39|1162.99|1164.84|1162.44|0
1732530900000|2024-11-25 10:35:00|1165.06|1162.66|1165.61|1163.21|1166.27|1163.87|1164.96|1162.56|0
1732531200000|2024-11-25 10:40:00|1165.72|1163.32|1166.49|1164.09|1166.49|1164.09|1164.95|1162.55|0
1732531500000|2024-11-25 10:45:00|1166.27|1163.87|1166.71|1164.31|1166.71|1164.31|1165.72|1163.32|0
1732531800000|2024-11-25 10:50:00|1166.49|1164.09|1166.93|1164.53|1167.15|1164.75|1166.49|1164.09|0
1732532100000|2024-11-25 10:55:00|1167.15|1164.75|1167.58|1165.18|1167.8|1165.4|1166.93|1164.53|0
1732532400000|2024-11-25 11:00:00|1167.36|1164.96|1166.71|1164.31|1167.58|1165.18|1166.49|1164.09|0
1732532700000|2024-11-25 11:05:00|1166.81|1164.41|1166.92|1164.52|1167.36|1164.96|1166.71|1164.31|0
1732533000000|2024-11-25 11:10:00|1167.03|1164.63|1165.61|1163.21|1167.03|1164.63|1165.05|1162.65|0
1732533300000|2024-11-25 11:15:00|1165.39|1162.99|1165.6|1163.2|1165.93|1163.53|1165.27|1162.87|0
1732533600000|2024-11-25 11:20:00|1165.71|1163.31|1166.26|1163.86|1166.7|1164.3|1165.39|1162.99|0
1732533900000|2024-11-25 11:25:00|1166.15|1163.75|1167.36|1164.96|1168.02|1165.62|1166.15|1163.75|0
1732534200000|2024-11-25 11:30:00|1167.24|1164.84|1167.58|1165.18|1168.46|1166.06|1167.14|1164.74|0
1732534500000|2024-11-25 11:35:00|1167.8|1165.4|1167.14|1164.74|1167.8|1165.4|1166.48|1164.08|0
1732534800000|2024-11-25 11:40:00|1167.02|1164.62|1166.92|1164.52|1167.14|1164.74|1166.36|1163.96|0
1732535100000|2024-11-25 11:45:00|1166.8|1164.4|1166.7|1164.3|1167.36|1164.96|1166.7|1164.3|0
1732535400000|2024-11-25 11:50:00|1166.58|1164.18|1167.35|1164.95|1167.35|1164.95|1166.58|1164.18|0
1732535700000|2024-11-25 11:55:00|1167.13|1164.73|1166.8|1164.4|1167.35|1164.95|1166.48|1164.08|0
1732536000000|2024-11-25 12:00:00|1166.69|1164.29|1166.04|1163.64|1167.13|1164.73|1165.6|1163.2|0
1732536300000|2024-11-25 12:05:00|1166.14|1163.74|1164.06|1161.66|1166.8|1164.4|1164.06|1161.66|0
1732536600000|2024-11-25 12:10:00|1163.84|1161.44|1164.5|1162.1|1164.5|1162.1|1161.87|1159.47|0
1732536900000|2024-11-25 12:15:00|1164.38|1161.98|1166.03|1163.63|1166.47|1164.07|1164.38|1161.98|0
1732537200000|2024-11-25 12:20:00|1165.81|1163.41|1164.06|1161.66|1166.47|1164.07|1164.06|1161.66|0
1732537500000|2024-11-25 12:25:00|1163.94|1161.54|1162.96|1160.56|1164.06|1161.66|1161.86|1159.46|0
1732537800000|2024-11-25 12:30:00|1162.74|1160.34|1164.71|1162.31|1164.71|1162.31|1161.86|1159.46|0
1732538100000|2024-11-25 12:35:00|1164.27|1161.87|1166.03|1163.63|1166.57|1164.17|1164.27|1161.87|0
1732538400000|2024-11-25 12:40:00|1165.81|1163.41|1165.59|1163.19|1166.69|1164.29|1165.37|1162.97|0
1732538700000|2024-11-25 12:45:00|1165.15|1162.75|1165.37|1162.97|1166.03|1163.63|1164.71|1162.31|0
1732539000000|2024-11-25 12:50:00|1165.59|1163.19|1166.46|1164.06|1167.12|1164.72|1165.37|1162.97|0
1732539300000|2024-11-25 12:55:00|1166.68|1164.28|1166.9|1164.5|1167.34|1164.94|1166.24|1163.84|0
1732539600000|2024-11-25 13:00:00|1167.12|1164.72|1167.12|1164.72|1167.78|1165.38|1166.79|1164.39|0
1732539900000|2024-11-25 13:05:00|1166.9|1164.5|1167.78|1165.38|1167.78|1165.38|1166.24|1163.84|0
1732540200000|2024-11-25 13:10:00|1167.56|1165.16|1166.9|1164.5|1167.66|1165.26|1166.46|1164.06|0
1732540500000|2024-11-25 13:15:00|1167|1164.6|1166.9|1164.5|1167.34|1164.94|1165.91|1163.51|0
1732540800000|2024-11-25 13:20:00|1166.46|1164.06|1166.68|1164.28|1166.9|1164.5|1165.47|1163.07|0
1732541100000|2024-11-25 13:25:00|1166.46|1164.06|1167.56|1165.16|1168.65|1166.25|1166.46|1164.06|0
1732541400000|2024-11-25 13:30:00|1167.77|1165.37|1167.55|1165.15|1167.77|1165.37|1166.24|1163.84|0
1732541700000|2024-11-25 13:35:00|1167.33|1164.93|1169.69|1167.29|1170.35|1167.95|1167.33|1164.93|0
1732542000000|2024-11-25 13:40:00|1169.91|1167.51|1173.2|1170.8|1173.42|1171.02|1169.91|1167.51|0
1732542300000|2024-11-25 13:45:00|1173.42|1171.02|1176.06|1173.66|1176.06|1173.66|1173.42|1171.02|0
1732542600000|2024-11-25 13:50:00|1175.84|1173.44|1178.15|1175.75|1178.7|1176.3|1175.84|1173.44|0
1732542900000|2024-11-25 13:55:00|1178.04|1175.64|1176.72|1174.32|1180.68|1178.28|1176.72|1174.32|0
1732543200000|2024-11-25 14:00:00|1176.94|1174.54|1176.28|1173.88|1177.38|1174.98|1175.18|1172.78|0
1732543500000|2024-11-25 14:05:00|1176.5|1174.1|1177.38|1174.98|1178.04|1175.64|1175.4|1173|0
1732543800000|2024-11-25 14:10:00|1177.6|1175.2|1180.68|1178.28|1181.56|1179.16|1177.38|1174.98|0
1732544100000|2024-11-25 14:15:00|1180.46|1178.06|1181.56|1179.16|1181.78|1179.38|1180.34|1177.94|0
1732544400000|2024-11-25 14:20:00|1181.34|1178.94|1180.24|1177.84|1181.56|1179.16|1179.79|1177.39|0
1732544700000|2024-11-25 14:25:00|1179.57|1177.17|1175.83|1173.43|1180.23|1177.83|1175.83|1173.43|0
1732545000000|2024-11-25 14:30:00|1175.61|1173.21|1181.11|1178.71|1181.11|1178.71|1169.68|1167.28|0
1732545300000|2024-11-25 14:35:00|1180.67|1178.27|1185.74|1183.34|1185.96|1183.56|1180.45|1178.05|0
1732545600000|2024-11-25 14:40:00|1185.96|1183.56|1184.59|1182.19|1187.23|1184.83|1182.87|1180.47|0
1732545900000|2024-11-25 14:45:00|1185.03|1182.63|1180.63|1178.23|1187.01|1184.61|1179.97|1177.57|0
1732546200000|2024-11-25 14:50:00|1179.53|1177.13|1169.43|1167.03|1181.29|1178.89|1168.55|1166.15|0
1732546500000|2024-11-25 14:55:00|1170.53|1168.13|1172.06|1169.66|1175.14|1172.74|1169.65|1167.25|0
1732546800000|2024-11-25 15:00:00|1172.94|1170.54|1170.09|1167.69|1172.94|1170.54|1166.13|1163.73|0
1732547100000|2024-11-25 15:05:00|1169.43|1167.03|1168.77|1166.37|1172.94|1170.54|1167.89|1165.49|0
1732547400000|2024-11-25 15:10:00|1168.11|1165.71|1161.96|1159.56|1168.11|1165.71|1157.79|1155.39|0
1732547700000|2024-11-25 15:15:00|1161.74|1159.34|1162.56|1160.16|1167.4|1165|1161.3|1158.9|0
1732548000000|2024-11-25 15:20:00|1162.78|1160.38|1165.86|1163.46|1165.86|1163.46|1162.34|1159.94|0
1732548300000|2024-11-25 15:25:00|1165.74|1163.34|1170.91|1168.51|1170.91|1168.51|1164.32|1161.92|0
1732548600000|2024-11-25 15:30:00|1170.03|1167.63|1162.22|1159.82|1172.01|1169.61|1160.25|1157.85|0
1732548900000|2024-11-25 15:35:00|1162.01|1159.61|1163.32|1160.92|1166.4|1164|1160.91|1158.51|0
1732549200000|2024-11-25 15:40:00|1163.54|1161.14|1169.03|1166.63|1169.69|1167.29|1163.54|1161.14|0
1732549500000|2024-11-25 15:45:00|1169.25|1166.85|1167.71|1165.31|1169.25|1166.85|1163.32|1160.92|0
1732549800000|2024-11-25 15:50:00|1167.49|1165.09|1163.54|1161.14|1169.03|1166.63|1163.1|1160.7|0
1732550100000|2024-11-25 15:55:00|1163.1|1160.7|1161.34|1158.94|1163.98|1161.58|1160.25|1157.85|0
1732550400000|2024-11-25 16:00:00|1161.12|1158.72|1163.2|1160.8|1163.2|1160.8|1159.37|1156.97|0
1732550700000|2024-11-25 16:05:00|1162.66|1160.26|1159.37|1156.97|1163.54|1161.14|1158.27|1155.87|0
1732551000000|2024-11-25 16:10:00|1159.58|1157.18|1161.35|1158.95|1163.53|1161.13|1158.93|1156.53|0
1732551300000|2024-11-25 16:15:00|1161.57|1159.17|1163.55|1161.15|1163.99|1161.59|1160.25|1157.85|0
1732551600000|2024-11-25 16:20:00|1163.33|1160.93|1163.98|1161.58|1164.42|1162.02|1162.45|1160.05|0
1732551900000|2024-11-25 16:25:00|1163.76|1161.36|1160.47|1158.07|1164.31|1161.91|1160.47|1158.07|0
1732552200000|2024-11-25 16:30:00|1161.13|1158.73|1159.15|1156.75|1163.98|1161.58|1158.93|1156.53|0
1732552500000|2024-11-25 16:35:00|1158.71|1156.31|1155.42|1153.02|1160.25|1157.85|1154.76|1152.36|0
1732552800000|2024-11-25 16:40:00|1154.98|1152.58|1155.08|1152.68|1157.39|1154.99|1154.54|1152.14|0
1732553100000|2024-11-25 16:45:00|1155.2|1152.8|1154.39|1151.99|1157.24|1154.84|1153.73|1151.33|0
1732553400000|2024-11-25 16:50:00|1154.17|1151.77|1156.14|1153.74|1157.02|1154.62|1153.73|1151.33|0
1732553700000|2024-11-25 16:55:00|1155.92|1153.52|1154.16|1151.76|1157.24|1154.84|1153.95|1151.55|0
1732554000000|2024-11-25 17:00:00|1154.38|1151.98|1155.48|1153.08|1155.92|1153.52|1153.07|1150.67|0
1732554300000|2024-11-25 17:05:00|1155.7|1153.3|1153.72|1151.32|1157.23|1154.83|1153.72|1151.32|0
1732554600000|2024-11-25 17:10:00|1153.94|1151.54|1148.46|1146.06|1154.82|1152.42|1148.46|1146.06|0
1732554900000|2024-11-25 17:15:00|1148.9|1146.5|1148.24|1145.84|1149.78|1147.38|1146.27|1143.87|0
1732555200000|2024-11-25 17:20:00|1147.59|1145.19|1144.52|1142.12|1148.02|1145.62|1144.08|1141.68|0
1732555500000|2024-11-25 17:25:00|1144.08|1141.68|1143.64|1141.24|1148.02|1145.62|1141.24|1138.84|0
1732555800000|2024-11-25 17:30:00|1143.21|1140.81|1147.52|1145.12|1148.02|1145.62|1143.21|1140.81|0
1732556100000|2024-11-25 17:35:00|1147.3|1144.9|1144.67|1142.27|1148.17|1145.77|1143.8|1141.4|0
1732556400000|2024-11-25 17:40:00|1144.45|1142.05|1139.21|1136.81|1145.11|1142.71|1136.8|1134.4|0
1732556700000|2024-11-25 17:45:00|1138.99|1136.59|1141.41|1139.01|1142.07|1139.67|1135.72|1133.32|0
1732557000000|2024-11-25 17:50:00|1141.85|1139.45|1147.1|1144.7|1148.11|1145.71|1141.85|1139.45|0
1732557300000|2024-11-25 17:55:00|1146.66|1144.26|1147.42|1145.02|1148.63|1146.23|1145.13|1142.73|0
1732557600000|2024-11-25 18:00:00|1147.32|1144.92|1152.33|1149.93|1152.99|1150.59|1147.32|1144.92|0
1732557900000|2024-11-25 18:05:00|1152.77|1150.37|1152.77|1150.37|1154.52|1152.12|1151.23|1148.83|0
1732558200000|2024-11-25 18:10:00|1153.21|1150.81|1155.62|1153.22|1155.84|1153.44|1152.99|1150.59|0
1732558500000|2024-11-25 18:15:00|1155.84|1153.44|1154.08|1151.68|1156.05|1153.65|1153.42|1151.02|0
1732558800000|2024-11-25 18:20:00|1153.97|1151.57|1154.52|1152.12|1154.74|1152.34|1151.67|1149.27|0
1732559100000|2024-11-25 18:25:00|1154.3|1151.9|1153.86|1151.46|1155.83|1153.43|1153.64|1151.24|0
1732559400000|2024-11-25 18:30:00|1153.64|1151.24|1156.93|1154.53|1157.15|1154.75|1152.11|1149.71|0
1732559700000|2024-11-25 18:35:00|1156.27|1153.87|1156.71|1154.31|1157.15|1154.75|1154.95|1152.55|0
1732560000000|2024-11-25 18:40:00|1156.93|1154.53|1153.77|1151.37|1157.58|1155.18|1153.22|1150.82|0
1732560300000|2024-11-25 18:45:00|1153.99|1151.59|1154.43|1152.03|1157.06|1154.66|1153.77|1151.37|0
1732560600000|2024-11-25 18:50:00|1154.64|1152.24|1152.89|1150.49|1155.52|1153.12|1152.45|1150.05|0
1732560900000|2024-11-25 18:55:00|1152.45|1150.05|1154.64|1152.24|1155.52|1153.12|1152.45|1150.05|0
1732561200000|2024-11-25 19:00:00|1154.42|1152.02|1153.11|1150.71|1154.86|1152.46|1152.89|1150.49|0
1732561500000|2024-11-25 19:05:00|1152.99|1150.59|1155.3|1152.9|1155.3|1152.9|1151.79|1149.39|0
1732561800000|2024-11-25 19:10:00|1155.08|1152.68|1155.08|1152.68|1155.52|1153.12|1154.64|1152.24|0
1732562100000|2024-11-25 19:15:00|1155.3|1152.9|1154.86|1152.46|1155.52|1153.12|1154.42|1152.02|0
1732562400000|2024-11-25 19:20:00|1155.08|1152.68|1150.25|1147.85|1155.08|1152.68|1148.5|1146.1|0
1732562700000|2024-11-25 19:25:00|1150.47|1148.07|1151.46|1149.06|1151.9|1149.5|1149.59|1147.19|0
1732563000000|2024-11-25 19:30:00|1151.24|1148.84|1149.27|1146.87|1151.46|1149.06|1148.61|1146.21|0
1732563300000|2024-11-25 19:35:00|1149.37|1146.97|1149.48|1147.08|1150.58|1148.18|1149.05|1146.65|0
1732563600000|2024-11-25 19:40:00|1149.7|1147.3|1152.99|1150.59|1153.21|1150.81|1149.7|1147.3|0
1732563900000|2024-11-25 19:45:00|1152.55|1150.15|1153.92|1151.52|1154.58|1152.18|1151.9|1149.5|0
1732564200000|2024-11-25 19:50:00|1154.14|1151.74|1152.16|1149.76|1154.8|1152.4|1152.16|1149.76|0
1732564500000|2024-11-25 19:55:00|1152.38|1149.98|1151.94|1149.54|1152.82|1150.42|1151.28|1148.88|0
1732564800000|2024-11-25 20:00:00|1152.16|1149.76|1149.96|1147.56|1152.16|1149.76|1148.43|1146.03|0
1732565100000|2024-11-25 20:05:00|1150.18|1147.78|1151.28|1148.88|1151.5|1149.1|1148.43|1146.03|0
1732565400000|2024-11-25 20:10:00|1150.95|1148.55|1149.96|1147.56|1151.94|1149.54|1149.09|1146.69|0
1732565700000|2024-11-25 20:15:00|1149.74|1147.34|1152.38|1149.98|1152.6|1150.2|1149.74|1147.34|0
1732566000000|2024-11-25 20:20:00|1152.16|1149.76|1151.5|1149.1|1152.16|1149.76|1150.07|1147.67|0
1732566300000|2024-11-25 20:25:00|1151.28|1148.88|1152.59|1150.19|1152.81|1150.41|1151.28|1148.88|0
1732566600000|2024-11-25 20:30:00|1152.15|1149.75|1152.2|1149.8|1153.47|1151.07|1151.72|1149.32|0
1732566900000|2024-11-25 20:35:00|1152.42|1150.02|1152.2|1149.8|1153.3|1150.9|1151.98|1149.58|0
1732567200000|2024-11-25 20:40:00|1151.98|1149.58|1151.76|1149.36|1153.96|1151.56|1151.54|1149.14|0
1732567500000|2024-11-25 20:45:00|1152.2|1149.8|1150.88|1148.48|1152.42|1150.02|1150|1147.6|0
1732567800000|2024-11-25 20:50:00|1151.32|1148.92|1156.59|1154.19|1157.25|1154.85|1151.32|1148.92|0
1732568100000|2024-11-25 20:55:00|1155.71|1153.31|1155.65|1153.25|1157.69|1155.29|1154.4|1152|0
1732568400000|2024-11-25 21:00:00|1155.87|1153.47|1155.43|1153.03|1157.85|1155.45|1152.13|1149.73|0
1732568700000|2024-11-25 21:05:00|1155.65|1153.25|1158.72|1156.32|1159.17|1156.77|1154.77|1152.37|0
1732569000000|2024-11-25 21:10:00|1158.5|1156.1|1159.38|1156.98|1161.14|1158.74|1158.28|1155.88|0
1732569300000|2024-11-25 21:15:00|1159.7|1157.1|1161.68|1159.08|1161.9|1159.3|1159.26|1156.66|0
1732569600000|2024-11-25 21:20:00|1161.46|1158.86|1161.68|1159.08|1161.9|1159.3|1161.02|1158.42|0
1732569900000|2024-11-25 21:25:00|1161.79|1159.19|1163|1160.4|1163.66|1161.06|1161.24|1158.64|0
1732570200000|2024-11-25 21:30:00|1163.22|1160.62|1163|1160.4|1163.44|1160.84|1162.78|1160.18|0
1732570500000|2024-11-25 21:35:00|1162.78|1160.18|1161.9|1159.3|1162.78|1160.18|1161.68|1159.08|0
1732570800000|2024-11-25 21:40:00|1161.68|1159.08|1160.8|1158.2|1161.68|1159.08|1160.36|1157.76|0
1732571100000|2024-11-25 21:45:00|1160.9|1158.3|1161.02|1158.42|1161.46|1158.86|1160.36|1157.76|0
1732571400000|2024-11-25 21:50:00|1160.8|1158.2|1161.68|1159.08|1161.9|1159.3|1160.36|1157.76|0
1732571700000|2024-11-25 21:55:00|1161.9|1159.3|1160.92|1158.32|1161.9|1159.3|1160.9|1158.3|0
1732572000000|2024-11-25 22:00:00|1161.08|1158.48|1160.76|1158.16|1161.24|1158.64|1160.72|1158.12|0
1732572300000|2024-11-25 22:05:00|1160.72|1158.12|1160.69|1158.09|1160.72|1158.12|1160.41|1157.81|0
1732572600000|2024-11-25 22:10:00|1161.15|1158.55|1160.78|1158.18|1161.15|1158.55|1160.76|1158.16|0
1732572900000|2024-11-25 22:15:00|1160.76|1158.16|1160.27|1157.67|1160.76|1158.16|1160.27|1157.67|0
1732573200000|2024-11-25 22:20:00|1160.34|1157.74|1160.54|1157.94|1160.63|1158.03|1160.18|1157.58|0
1732573500000|2024-11-25 22:25:00|1160.56|1157.96|1160.75|1158.15|1160.75|1158.15|1160.56|1157.96|0
1732573800000|2024-11-25 22:30:00|1160.82|1158.22|1160.78|1158.18|1160.82|1158.22|1160.75|1158.15|0
1732574100000|2024-11-25 22:35:00|1160.82|1158.22|1160.53|1157.93|1160.82|1158.22|1160.53|1157.93|0
1732574400000|2024-11-25 22:40:00|1160.56|1157.96|1160.59|1157.99|1160.88|1158.28|1160.56|1157.96|0
1732574700000|2024-11-25 22:45:00|1160.63|1158.03|1160.87|1158.27|1161.01|1158.41|1160.63|1158.03|0
1732575000000|2024-11-25 22:50:00|1160.85|1158.25|1160.85|1158.25|1160.85|1158.25|1160.85|1158.25|0
1732575300000|2024-11-25 22:55:00|1160.87|1158.27|1160.75|1158.15|1160.91|1158.31|1160.65|1158.05|0
1732575600000|2024-11-25 23:00:00|1161.55|1158.95|1165.29|1162.69|1165.41|1162.81|1160.01|1157.41|0
1732575900000|2024-11-25 23:05:00|1165.41|1162.81|1165.63|1163.03|1166.07|1163.47|1164.75|1162.15|0
1732576200000|2024-11-25 23:10:00|1165.85|1163.25|1166.07|1163.47|1166.29|1163.69|1165.19|1162.59|0
1732576500000|2024-11-25 23:15:00|1165.85|1163.25|1166.07|1163.47|1166.07|1163.47|1165.63|1163.03|0
1732576800000|2024-11-25 23:20:00|1166.17|1163.57|1165.62|1163.02|1166.29|1163.69|1164.96|1162.36|0
1732577100000|2024-11-25 23:25:00|1165.4|1162.8|1166.06|1163.46|1166.28|1163.68|1165.4|1162.8|0
1732577400000|2024-11-25 23:30:00|1166.17|1163.57|1165.4|1162.8|1166.17|1163.57|1165.4|1162.8|0
1732577700000|2024-11-25 23:35:00|1164.96|1162.36|1161.88|1159.28|1165.4|1162.8|1161|1158.4|0
1732578000000|2024-11-25 23:40:00|1161.44|1158.84|1153.96|1151.36|1162.1|1159.5|1150.22|1147.62|0
1732578300000|2024-11-25 23:45:00|1154.18|1151.58|1148.57|1145.97|1154.4|1151.8|1144.96|1142.36|0
1732578600000|2024-11-25 23:50:00|1148.69|1146.09|1140.57|1137.97|1148.69|1146.09|1139.04|1136.44|0
1732578900000|2024-11-25 23:55:00|1140.79|1138.19|1144.84|1142.24|1146.49|1143.89|1140.57|1137.97|0
1732497600000|2024-11-25 01:20:00|1162.97|1160.37|1162.75|1160.15|1162.97|1160.37|1162.31|1159.71|0
1732497900000|2024-11-25 01:25:00|1162.97|1160.37|1163.19|1160.59|1163.41|1160.81|1162.53|1159.93|0
1732498200000|2024-11-25 01:30:00|1163.09|1160.69|1163.09|1160.69|1163.53|1161.13|1162.87|1160.47|0
1732498500000|2024-11-25 01:35:00|1163.31|1160.91|1164.18|1161.78|1164.18|1161.78|1163.09|1160.69|0
1732498800000|2024-11-25 01:40:00|1163.96|1161.56|1163.52|1161.12|1163.96|1161.56|1163.52|1161.12|0
1732499100000|2024-11-25 01:45:00|1163.63|1161.23|1163.96|1161.56|1164.07|1161.67|1163.52|1161.12|0
1732499400000|2024-11-25 01:50:00|1163.74|1161.34|1163.3|1160.9|1163.96|1161.56|1163.08|1160.68|0
1732499700000|2024-11-25 01:55:00|1163.41|1161.01|1162.42|1160.02|1163.52|1161.12|1162.21|1159.81|0
1732500000000|2024-11-25 02:00:00|1162.64|1160.24|1162.42|1160.02|1163.3|1160.9|1162.2|1159.8|0
1732500300000|2024-11-25 02:05:00|1162.2|1159.8|1163.4|1161|1163.74|1161.34|1162.2|1159.8|0
1732500600000|2024-11-25 02:10:00|1163.3|1160.9|1163.3|1160.9|1163.74|1161.34|1163.3|1160.9|0
1732500900000|2024-11-25 02:15:00|1163.4|1161|1163.4|1161|1163.52|1161.12|1162.96|1160.56|0
1732501200000|2024-11-25 02:20:00|1163.52|1161.12|1163.08|1160.68|1163.52|1161.12|1162.96|1160.56|0
1732501500000|2024-11-25 02:25:00|1163.3|1160.9|1163.08|1160.68|1163.73|1161.33|1163.08|1160.68|0
1732501800000|2024-11-25 02:30:00|1163.18|1160.78|1162.86|1160.46|1163.3|1160.9|1162.86|1160.46|0
1732502100000|2024-11-25 02:35:00|1163.08|1160.68|1163.07|1160.67|1163.29|1160.89|1162.42|1160.02|0
1732502400000|2024-11-25 02:40:00|1162.85|1160.45|1162.85|1160.45|1163.29|1160.89|1162.63|1160.23|0
1732502700000|2024-11-25 02:45:00|1163.07|1160.67|1163.29|1160.89|1163.73|1161.33|1163.07|1160.67|0
1732503000000|2024-11-25 02:50:00|1163.07|1160.67|1163.07|1160.67|1163.29|1160.89|1162.63|1160.23|0
1732503300000|2024-11-25 02:55:00|1163.29|1160.89|1163.51|1161.11|1163.73|1161.33|1163.29|1160.89|0
1732503600000|2024-11-25 03:00:00|1163.39|1160.99|1163.51|1161.11|1163.51|1161.11|1163.07|1160.67|0
1732503900000|2024-11-25 03:05:00|1163.39|1160.99|1163.29|1160.89|1163.51|1161.11|1162.85|1160.45|0
1732504200000|2024-11-25 03:10:00|1163.51|1161.11|1163.73|1161.33|1163.73|1161.33|1163.51|1161.11|0
1732504500000|2024-11-25 03:15:00|1163.83|1161.43|1163.94|1161.54|1164.16|1161.76|1163.72|1161.32|0
1732504800000|2024-11-25 03:20:00|1163.83|1161.43|1163.72|1161.32|1163.94|1161.54|1163.5|1161.1|0
1732505100000|2024-11-25 03:25:00|1163.61|1161.21|1162.63|1160.23|1163.61|1161.21|1162.63|1160.23|0
1732505400000|2024-11-25 03:30:00|1162.51|1160.11|1161.97|1159.57|1162.63|1160.23|1161.75|1159.35|0
1732505700000|2024-11-25 03:35:00|1161.75|1159.35|1162.19|1159.79|1162.41|1160.01|1161.75|1159.35|0
1732506000000|2024-11-25 03:40:00|1162.4|1160|1161.85|1159.45|1162.4|1160|1161.75|1159.35|0
1732506300000|2024-11-25 03:45:00|1161.75|1159.35|1162.62|1160.22|1162.62|1160.22|1161.75|1159.35|0
1732506600000|2024-11-25 03:50:00|1162.51|1160.11|1162.4|1160|1162.62|1160.22|1162.4|1160|0
1732506900000|2024-11-25 03:55:00|1162.51|1160.11|1162.62|1160.22|1163.06|1160.66|1162.4|1160|0
1732507200000|2024-11-25 04:00:00|1162.73|1160.33|1163.06|1160.66|1163.06|1160.66|1162.62|1160.22|0
1732507500000|2024-11-25 04:05:00|1162.84|1160.44|1162.84|1160.44|1163.28|1160.88|1162.62|1160.22|0
1732507800000|2024-11-25 04:10:00|1162.62|1160.22|1162.84|1160.44|1163.06|1160.66|1162.4|1160|0
1732508100000|2024-11-25 04:15:00|1163.06|1160.66|1162.62|1160.22|1163.06|1160.66|1162.62|1160.22|0
1732508400000|2024-11-25 04:20:00|1162.72|1160.32|1163.05|1160.65|1163.05|1160.65|1162.72|1160.32|0
1732508700000|2024-11-25 04:25:00|1162.83|1160.43|1163.49|1161.09|1163.49|1161.09|1162.83|1160.43|0
1732509000000|2024-11-25 04:30:00|1163.27|1160.87|1163.05|1160.65|1163.49|1161.09|1162.83|1160.43|0
1732509300000|2024-11-25 04:35:00|1163.27|1160.87|1163.05|1160.65|1163.27|1160.87|1162.83|1160.43|0
1732509600000|2024-11-25 04:40:00|1162.94|1160.54|1163.27|1160.87|1163.27|1160.87|1162.94|1160.54|0
1732509900000|2024-11-25 04:45:00|1163.05|1160.65|1162.83|1160.43|1163.27|1160.87|1162.72|1160.32|0
1732510200000|2024-11-25 04:50:00|1162.61|1160.21|1162.61|1160.21|1162.83|1160.43|1162.61|1160.21|0
1732510500000|2024-11-25 04:55:00|1162.71|1160.31|1162.83|1160.43|1163.05|1160.65|1162.61|1160.21|0
1732510800000|2024-11-25 05:00:00|1162.61|1160.21|1162.83|1160.43|1162.93|1160.53|1162.39|1159.99|0
1732511100000|2024-11-25 05:05:00|1163.05|1160.65|1162.83|1160.43|1163.05|1160.65|1162.61|1160.21|0
1732511400000|2024-11-25 05:10:00|1162.71|1160.31|1162.61|1160.21|1163.04|1160.64|1162.27|1159.87|0
1732511700000|2024-11-25 05:15:00|1162.49|1160.09|1162.17|1159.77|1162.82|1160.42|1161.95|1159.55|0
1732512000000|2024-11-25 05:20:00|1162.05|1159.65|1161.95|1159.55|1162.17|1159.77|1161.73|1159.33|0
1732512300000|2024-11-25 05:25:00|1161.73|1159.33|1162.16|1159.76|1162.82|1160.42|1161.73|1159.33|0
1732512600000|2024-11-25 05:30:00|1162.38|1159.98|1162.16|1159.76|1162.6|1160.2|1162.16|1159.76|0
1732512900000|2024-11-25 05:35:00|1162.38|1159.98|1163.04|1160.64|1163.26|1160.86|1162.38|1159.98|0
1732513200000|2024-11-25 05:40:00|1163.26|1160.86|1162.38|1159.98|1163.26|1160.86|1162.16|1159.76|0
1732513500000|2024-11-25 05:45:00|1162.6|1160.2|1162.48|1160.08|1162.6|1160.2|1162.27|1159.87|0
1732513800000|2024-11-25 05:50:00|1162.38|1159.98|1162.6|1160.2|1162.7|1160.3|1162.38|1159.98|0
1732514100000|2024-11-25 05:55:00|1162.82|1160.42|1163.25|1160.85|1163.25|1160.85|1162.6|1160.2|0
1732514400000|2024-11-25 06:00:00|1163.03|1160.63|1162.6|1160.2|1163.03|1160.63|1162.16|1159.76|0
1732514700000|2024-11-25 06:05:00|1162.38|1159.98|1162.81|1160.41|1162.81|1160.41|1162.16|1159.76|0
1732515000000|2024-11-25 06:10:00|1162.59|1160.19|1162.37|1159.97|1162.59|1160.19|1162.16|1159.76|0
1732515300000|2024-11-25 06:15:00|1162.15|1159.75|1162.15|1159.75|1162.59|1160.19|1162.04|1159.64|0
1732515600000|2024-11-25 06:20:00|1162.26|1159.86|1162.81|1160.41|1163.03|1160.63|1162.15|1159.75|0
1732515900000|2024-11-25 06:25:00|1162.92|1160.52|1162.81|1160.41|1163.25|1160.85|1162.81|1160.41|0
1732516200000|2024-11-25 06:30:00|1163.03|1160.63|1162.37|1159.97|1163.03|1160.63|1162.15|1159.75|0
1732516500000|2024-11-25 06:35:00|1162.26|1159.86|1162.81|1160.41|1162.81|1160.41|1162.15|1159.75|0
1732516800000|2024-11-25 06:40:00|1163.03|1160.63|1162.47|1160.07|1163.25|1160.85|1162.37|1159.97|0
1732517100000|2024-11-25 06:45:00|1162.37|1159.97|1162.15|1159.75|1162.81|1160.41|1162.15|1159.75|0
1732517400000|2024-11-25 06:50:00|1162.37|1159.97|1162.59|1160.19|1162.81|1160.41|1162.25|1159.85|0
1732517700000|2024-11-25 06:55:00|1162.37|1159.97|1162.37|1159.97|1162.37|1159.97|1162.15|1159.75|0
1732518000000|2024-11-25 07:00:00|1162.15|1159.75|1161.71|1159.31|1162.58|1160.18|1161.49|1159.09|0
1732518300000|2024-11-25 07:05:00|1161.49|1159.09|1162.58|1160.18|1163.02|1160.62|1161.49|1159.09|0
1732518600000|2024-11-25 07:10:00|1162.69|1160.29|1162.14|1159.74|1163.02|1160.62|1161.7|1159.3|0
1732518900000|2024-11-25 07:15:00|1162.25|1159.85|1162.36|1159.96|1162.58|1160.18|1161.92|1159.52|0
1732519200000|2024-11-25 07:20:00|1162.14|1159.74|1161.7|1159.3|1162.36|1159.96|1161.7|1159.3|0
1732519500000|2024-11-25 07:25:00|1161.48|1159.08|1160.82|1158.42|1161.92|1159.52|1160.82|1158.42|0
1732519800000|2024-11-25 07:30:00|1161.04|1158.64|1160.39|1157.99|1161.04|1158.64|1159.95|1157.55|0
1732520100000|2024-11-25 07:35:00|1160.6|1158.2|1160.38|1157.98|1160.82|1158.42|1160.17|1157.77|0
1732520400000|2024-11-25 07:40:00|1160.6|1158.2|1161.04|1158.64|1161.04|1158.64|1160.38|1157.98|0
1732520700000|2024-11-25 07:45:00|1160.82|1158.42|1161.7|1159.3|1161.92|1159.52|1160.82|1158.42|0
1732521000000|2024-11-25 07:50:00|1161.48|1159.08|1162.79|1160.39|1162.79|1160.39|1161.48|1159.08|0
1732521300000|2024-11-25 07:55:00|1162.57|1160.17|1161.91|1159.51|1162.9|1160.5|1161.91|1159.51|0
1732521600000|2024-11-25 08:00:00|1162.57|1160.17|1163.67|1161.27|1163.89|1161.49|1162.57|1160.17|0
1732521900000|2024-11-25 08:05:00|1163.89|1161.49|1163.45|1161.05|1164.11|1161.71|1163.12|1160.72|0
1732522200000|2024-11-25 08:10:00|1163.23|1160.83|1163.55|1161.15|1163.89|1161.49|1162.57|1160.17|0
1732522500000|2024-11-25 08:15:00|1163.67|1161.27|1164.1|1161.7|1164.32|1161.92|1163.45|1161.05|0
1732522800000|2024-11-25 08:20:00|1163.88|1161.48|1162.57|1160.17|1164.1|1161.7|1161.91|1159.51|0
1732523100000|2024-11-25 08:25:00|1162.45|1160.05|1163.01|1160.61|1163.44|1161.04|1161.03|1158.63|0
1732523400000|2024-11-25 08:30:00|1162.79|1160.39|1162.67|1160.27|1163.01|1160.61|1162.13|1159.73|0
1732523700000|2024-11-25 08:35:00|1162.57|1160.17|1163.88|1161.48|1163.88|1161.48|1162.35|1159.95|0
1732524000000|2024-11-25 08:40:00|1163.44|1161.04|1164.1|1161.7|1164.32|1161.92|1163.44|1161.04|0
1732524300000|2024-11-25 08:45:00|1163.88|1161.48|1163.66|1161.26|1163.88|1161.48|1163|1160.6|0
1732524600000|2024-11-25 08:50:00|1163.88|1161.48|1163|1160.6|1163.88|1161.48|1162.34|1159.94|0
1732524900000|2024-11-25 08:55:00|1163.22|1160.82|1163|1160.6|1163.66|1161.26|1162.56|1160.16|0
1732525200000|2024-11-25 09:00:00|1162.78|1160.38|1162.12|1159.72|1163.22|1160.82|1161.46|1159.06|0
1732525500000|2024-11-25 09:05:00|1162.01|1159.61|1162.56|1160.16|1163.22|1160.82|1161.68|1159.28|0
1732525800000|2024-11-25 09:10:00|1162.78|1160.38|1163.87|1161.47|1163.87|1161.47|1162.78|1160.38|0
1732526100000|2024-11-25 09:15:00|1163.65|1161.25|1164.75|1162.35|1164.75|1162.35|1163.65|1161.25|0
1732526400000|2024-11-25 09:20:00|1164.53|1162.13|1163.65|1161.25|1164.75|1162.35|1163.65|1161.25|0
1732526700000|2024-11-25 09:25:00|1163.87|1161.47|1164.31|1161.91|1164.31|1161.91|1163.43|1161.03|0
1732527000000|2024-11-25 09:30:00|1164.53|1162.13|1164.09|1161.69|1164.75|1162.35|1163.76|1161.36|0
1732527300000|2024-11-25 09:35:00|1163.87|1161.47|1164.53|1162.13|1164.75|1162.35|1163.87|1161.47|0
1732527600000|2024-11-25 09:40:00|1164.75|1162.35|1165.73|1163.33|1165.84|1163.44|1164.75|1162.35|0
1732527900000|2024-11-25 09:45:00|1165.62|1163.22|1166.28|1163.88|1166.5|1164.1|1165.62|1163.22|0
1732528200000|2024-11-25 09:50:00|1166.39|1163.99|1166.28|1163.88|1166.5|1164.1|1166.06|1163.66|0
1732528500000|2024-11-25 09:55:00|1165.84|1163.44|1165.84|1163.44|1166.28|1163.88|1165.4|1163|0
1732528800000|2024-11-25 10:00:00|1165.73|1163.33|1165.62|1163.22|1166.06|1163.66|1164.41|1162.01|0
1732529100000|2024-11-25 10:05:00|1165.4|1163|1165.62|1163.22|1165.62|1163.22|1164.96|1162.56|0
1732529400000|2024-11-25 10:10:00|1165.5|1163.1|1164.96|1162.56|1165.62|1163.22|1164.85|1162.45|0
1732529700000|2024-11-25 10:15:00|1165.06|1162.66|1165.62|1163.22|1165.72|1163.32|1164.96|1162.56|0
1732530000000|2024-11-25 10:20:00|1165.4|1163|1164.96|1162.56|1165.62|1163.22|1164.74|1162.34|0
1732530300000|2024-11-25 10:25:00|1165.06|1162.66|1164.74|1162.34|1165.18|1162.78|1164.74|1162.34|0
1732530600000|2024-11-25 10:30:00|1164.84|1162.44|1165.17|1162.77|1165.39|1162.99|1164.84|1162.44|0
1732530900000|2024-11-25 10:35:00|1165.06|1162.66|1165.61|1163.21|1166.27|1163.87|1164.96|1162.56|0
1732531200000|2024-11-25 10:40:00|1165.72|1163.32|1166.49|1164.09|1166.49|1164.09|1164.95|1162.55|0
1732531500000|2024-11-25 10:45:00|1166.27|1163.87|1166.71|1164.31|1166.71|1164.31|1165.72|1163.32|0
1732531800000|2024-11-25 10:50:00|1166.49|1164.09|1166.93|1164.53|1167.15|1164.75|1166.49|1164.09|0
1732532100000|2024-11-25 10:55:00|1167.15|1164.75|1167.58|1165.18|1167.8|1165.4|1166.93|1164.53|0
1732532400000|2024-11-25 11:00:00|1167.36|1164.96|1166.71|1164.31|1167.58|1165.18|1166.49|1164.09|0
1732532700000|2024-11-25 11:05:00|1166.81|1164.41|1166.92|1164.52|1167.36|1164.96|1166.71|1164.31|0
1732533000000|2024-11-25 11:10:00|1167.03|1164.63|1165.61|1163.21|1167.03|1164.63|1165.05|1162.65|0
1732533300000|2024-11-25 11:15:00|1165.39|1162.99|1165.6|1163.2|1165.93|1163.53|1165.27|1162.87|0
1732533600000|2024-11-25 11:20:00|1165.71|1163.31|1166.26|1163.86|1166.7|1164.3|1165.39|1162.99|0
1732533900000|2024-11-25 11:25:00|1166.15|1163.75|1167.36|1164.96|1168.02|1165.62|1166.15|1163.75|0
1732534200000|2024-11-25 11:30:00|1167.24|1164.84|1167.58|1165.18|1168.46|1166.06|1167.14|1164.74|0
1732534500000|2024-11-25 11:35:00|1167.8|1165.4|1167.14|1164.74|1167.8|1165.4|1166.48|1164.08|0
1732534800000|2024-11-25 11:40:00|1167.02|1164.62|1166.92|1164.52|1167.14|1164.74|1166.36|1163.96|0
1732535100000|2024-11-25 11:45:00|1166.8|1164.4|1166.7|1164.3|1167.36|1164.96|1166.7|1164.3|0
1732535400000|2024-11-25 11:50:00|1166.58|1164.18|1167.35|1164.95|1167.35|1164.95|1166.58|1164.18|0
1732535700000|2024-11-25 11:55:00|1167.13|1164.73|1166.8|1164.4|1167.35|1164.95|1166.48|1164.08|0
1732536000000|2024-11-25 12:00:00|1166.69|1164.29|1166.04|1163.64|1167.13|1164.73|1165.6|1163.2|0
1732536300000|2024-11-25 12:05:00|1166.14|1163.74|1164.06|1161.66|1166.8|1164.4|1164.06|1161.66|0
1732536600000|2024-11-25 12:10:00|1163.84|1161.44|1164.5|1162.1|1164.5|1162.1|1161.87|1159.47|0
1732536900000|2024-11-25 12:15:00|1164.38|1161.98|1166.03|1163.63|1166.47|1164.07|1164.38|1161.98|0
1732537200000|2024-11-25 12:20:00|1165.81|1163.41|1164.06|1161.66|1166.47|1164.07|1164.06|1161.66|0
1732537500000|2024-11-25 12:25:00|1163.94|1161.54|1162.96|1160.56|1164.06|1161.66|1161.86|1159.46|0
1732537800000|2024-11-25 12:30:00|1162.74|1160.34|1164.71|1162.31|1164.71|1162.31|1161.86|1159.46|0
1732538100000|2024-11-25 12:35:00|1164.27|1161.87|1166.03|1163.63|1166.57|1164.17|1164.27|1161.87|0
1732538400000|2024-11-25 12:40:00|1165.81|1163.41|1165.59|1163.19|1166.69|1164.29|1165.37|1162.97|0
1732538700000|2024-11-25 12:45:00|1165.15|1162.75|1165.37|1162.97|1166.03|1163.63|1164.71|1162.31|0
1732539000000|2024-11-25 12:50:00|1165.59|1163.19|1166.46|1164.06|1167.12|1164.72|1165.37|1162.97|0
1732539300000|2024-11-25 12:55:00|1166.68|1164.28|1166.9|1164.5|1167.34|1164.94|1166.24|1163.84|0
1732539600000|2024-11-25 13:00:00|1167.12|1164.72|1167.12|1164.72|1167.78|1165.38|1166.79|1164.39|0
1732539900000|2024-11-25 13:05:00|1166.9|1164.5|1167.78|1165.38|1167.78|1165.38|1166.24|1163.84|0
1732540200000|2024-11-25 13:10:00|1167.56|1165.16|1166.9|1164.5|1167.66|1165.26|1166.46|1164.06|0
1732540500000|2024-11-25 13:15:00|1167|1164.6|1166.9|1164.5|1167.34|1164.94|1165.91|1163.51|0
1732540800000|2024-11-25 13:20:00|1166.46|1164.06|1166.68|1164.28|1166.9|1164.5|1165.47|1163.07|0
1732541100000|2024-11-25 13:25:00|1166.46|1164.06|1167.56|1165.16|1168.65|1166.25|1166.46|1164.06|0
1732541400000|2024-11-25 13:30:00|1167.77|1165.37|1167.55|1165.15|1167.77|1165.37|1166.24|1163.84|0
1732541700000|2024-11-25 13:35:00|1167.33|1164.93|1169.69|1167.29|1170.35|1167.95|1167.33|1164.93|0
1732542000000|2024-11-25 13:40:00|1169.91|1167.51|1173.2|1170.8|1173.42|1171.02|1169.91|1167.51|0
1732542300000|2024-11-25 13:45:00|1173.42|1171.02|1176.06|1173.66|1176.06|1173.66|1173.42|1171.02|0
1732542600000|2024-11-25 13:50:00|1175.84|1173.44|1178.15|1175.75|1178.7|1176.3|1175.84|1173.44|0
1732542900000|2024-11-25 13:55:00|1178.04|1175.64|1176.72|1174.32|1180.68|1178.28|1176.72|1174.32|0
1732543200000|2024-11-25 14:00:00|1176.94|1174.54|1176.28|1173.88|1177.38|1174.98|1175.18|1172.78|0
1732543500000|2024-11-25 14:05:00|1176.5|1174.1|1177.38|1174.98|1178.04|1175.64|1175.4|1173|0
1732543800000|2024-11-25 14:10:00|1177.6|1175.2|1180.68|1178.28|1181.56|1179.16|1177.38|1174.98|0
1732544100000|2024-11-25 14:15:00|1180.46|1178.06|1181.56|1179.16|1181.78|1179.38|1180.34|1177.94|0
1732544400000|2024-11-25 14:20:00|1181.34|1178.94|1180.24|1177.84|1181.56|1179.16|1179.79|1177.39|0
1732544700000|2024-11-25 14:25:00|1179.57|1177.17|1175.83|1173.43|1180.23|1177.83|1175.83|1173.43|0
1732545000000|2024-11-25 14:30:00|1175.61|1173.21|1181.11|1178.71|1181.11|1178.71|1169.68|1167.28|0
1732545300000|2024-11-25 14:35:00|1180.67|1178.27|1185.74|1183.34|1185.96|1183.56|1180.45|1178.05|0
1732545600000|2024-11-25 14:40:00|1185.96|1183.56|1184.59|1182.19|1187.23|1184.83|1182.87|1180.47|0
1732545900000|2024-11-25 14:45:00|1185.03|1182.63|1180.63|1178.23|1187.01|1184.61|1179.97|1177.57|0
1732546200000|2024-11-25 14:50:00|1179.53|1177.13|1169.43|1167.03|1181.29|1178.89|1168.55|1166.15|0
1732546500000|2024-11-25 14:55:00|1170.53|1168.13|1172.06|1169.66|1175.14|1172.74|1169.65|1167.25|0
1732546800000|2024-11-25 15:00:00|1172.94|1170.54|1170.09|1167.69|1172.94|1170.54|1166.13|1163.73|0
1732547100000|2024-11-25 15:05:00|1169.43|1167.03|1168.77|1166.37|1172.94|1170.54|1167.89|1165.49|0
1732547400000|2024-11-25 15:10:00|1168.11|1165.71|1161.96|1159.56|1168.11|1165.71|1157.79|1155.39|0
1732547700000|2024-11-25 15:15:00|1161.74|1159.34|1162.56|1160.16|1167.4|1165|1161.3|1158.9|0
1732548000000|2024-11-25 15:20:00|1162.78|1160.38|1165.86|1163.46|1165.86|1163.46|1162.34|1159.94|0
1732548300000|2024-11-25 15:25:00|1165.74|1163.34|1170.91|1168.51|1170.91|1168.51|1164.32|1161.92|0
1732548600000|2024-11-25 15:30:00|1170.03|1167.63|1162.22|1159.82|1172.01|1169.61|1160.25|1157.85|0
1732548900000|2024-11-25 15:35:00|1162.01|1159.61|1163.32|1160.92|1166.4|1164|1160.91|1158.51|0
1732549200000|2024-11-25 15:40:00|1163.54|1161.14|1169.03|1166.63|1169.69|1167.29|1163.54|1161.14|0
1732549500000|2024-11-25 15:45:00|1169.25|1166.85|1167.71|1165.31|1169.25|1166.85|1163.32|1160.92|0
1732549800000|2024-11-25 15:50:00|1167.49|1165.09|1163.54|1161.14|1169.03|1166.63|1163.1|1160.7|0
1732550100000|2024-11-25 15:55:00|1163.1|1160.7|1161.34|1158.94|1163.98|1161.58|1160.25|1157.85|0
1732550400000|2024-11-25 16:00:00|1161.12|1158.72|1163.2|1160.8|1163.2|1160.8|1159.37|1156.97|0
1732550700000|2024-11-25 16:05:00|1162.66|1160.26|1159.37|1156.97|1163.54|1161.14|1158.27|1155.87|0
1732551000000|2024-11-25 16:10:00|1159.58|1157.18|1161.35|1158.95|1163.53|1161.13|1158.93|1156.53|0
1732551300000|2024-11-25 16:15:00|1161.57|1159.17|1163.55|1161.15|1163.99|1161.59|1160.25|1157.85|0
1732551600000|2024-11-25 16:20:00|1163.33|1160.93|1163.98|1161.58|1164.42|1162.02|1162.45|1160.05|0
1732551900000|2024-11-25 16:25:00|1163.76|1161.36|1160.47|1158.07|1164.31|1161.91|1160.47|1158.07|0
1732552200000|2024-11-25 16:30:00|1161.13|1158.73|1159.15|1156.75|1163.98|1161.58|1158.93|1156.53|0
1732552500000|2024-11-25 16:35:00|1158.71|1156.31|1155.42|1153.02|1160.25|1157.85|1154.76|1152.36|0
1732552800000|2024-11-25 16:40:00|1154.98|1152.58|1155.08|1152.68|1157.39|1154.99|1154.54|1152.14|0
1732553100000|2024-11-25 16:45:00|1155.2|1152.8|1154.39|1151.99|1157.24|1154.84|1153.73|1151.33|0
1732553400000|2024-11-25 16:50:00|1154.17|1151.77|1156.14|1153.74|1157.02|1154.62|1153.73|1151.33|0
1732553700000|2024-11-25 16:55:00|1155.92|1153.52|1154.16|1151.76|1157.24|1154.84|1153.95|1151.55|0
1732554000000|2024-11-25 17:00:00|1154.38|1151.98|1155.48|1153.08|1155.92|1153.52|1153.07|1150.67|0
1732554300000|2024-11-25 17:05:00|1155.7|1153.3|1153.72|1151.32|1157.23|1154.83|1153.72|1151.32|0
1732554600000|2024-11-25 17:10:00|1153.94|1151.54|1148.46|1146.06|1154.82|1152.42|1148.46|1146.06|0
1732554900000|2024-11-25 17:15:00|1148.9|1146.5|1148.24|1145.84|1149.78|1147.38|1146.27|1143.87|0
1732555200000|2024-11-25 17:20:00|1147.59|1145.19|1144.52|1142.12|1148.02|1145.62|1144.08|1141.68|0
1732555500000|2024-11-25 17:25:00|1144.08|1141.68|1143.64|1141.24|1148.02|1145.62|1141.24|1138.84|0
1732555800000|2024-11-25 17:30:00|1143.21|1140.81|1147.52|1145.12|1148.02|1145.62|1143.21|1140.81|0
1732556100000|2024-11-25 17:35:00|1147.3|1144.9|1144.67|1142.27|1148.17|1145.77|1143.8|1141.4|0
1732556400000|2024-11-25 17:40:00|1144.45|1142.05|1139.21|1136.81|1145.11|1142.71|1136.8|1134.4|0
1732556700000|2024-11-25 17:45:00|1138.99|1136.59|1141.41|1139.01|1142.07|1139.67|1135.72|1133.32|0
1732557000000|2024-11-25 17:50:00|1141.85|1139.45|1147.1|1144.7|1148.11|1145.71|1141.85|1139.45|0
1732557300000|2024-11-25 17:55:00|1146.66|1144.26|1147.42|1145.02|1148.63|1146.23|1145.13|1142.73|0
1732557600000|2024-11-25 18:00:00|1147.32|1144.92|1152.33|1149.93|1152.99|1150.59|1147.32|1144.92|0
1732557900000|2024-11-25 18:05:00|1152.77|1150.37|1152.77|1150.37|1154.52|1152.12|1151.23|1148.83|0
1732558200000|2024-11-25 18:10:00|1153.21|1150.81|1155.62|1153.22|1155.84|1153.44|1152.99|1150.59|0
1732558500000|2024-11-25 18:15:00|1155.84|1153.44|1154.08|1151.68|1156.05|1153.65|1153.42|1151.02|0
1732558800000|2024-11-25 18:20:00|1153.97|1151.57|1154.52|1152.12|1154.74|1152.34|1151.67|1149.27|0
1732559100000|2024-11-25 18:25:00|1154.3|1151.9|1153.86|1151.46|1155.83|1153.43|1153.64|1151.24|0
1732559400000|2024-11-25 18:30:00|1153.64|1151.24|1156.93|1154.53|1157.15|1154.75|1152.11|1149.71|0
1732559700000|2024-11-25 18:35:00|1156.27|1153.87|1156.71|1154.31|1157.15|1154.75|1154.95|1152.55|0
1732560000000|2024-11-25 18:40:00|1156.93|1154.53|1153.77|1151.37|1157.58|1155.18|1153.22|1150.82|0
1732560300000|2024-11-25 18:45:00|1153.99|1151.59|1154.43|1152.03|1157.06|1154.66|1153.77|1151.37|0
1732560600000|2024-11-25 18:50:00|1154.64|1152.24|1152.89|1150.49|1155.52|1153.12|1152.45|1150.05|0
1732560900000|2024-11-25 18:55:00|1152.45|1150.05|1154.64|1152.24|1155.52|1153.12|1152.45|1150.05|0
1732561200000|2024-11-25 19:00:00|1154.42|1152.02|1153.11|1150.71|1154.86|1152.46|1152.89|1150.49|0
1732561500000|2024-11-25 19:05:00|1152.99|1150.59|1155.3|1152.9|1155.3|1152.9|1151.79|1149.39|0
1732561800000|2024-11-25 19:10:00|1155.08|1152.68|1155.08|1152.68|1155.52|1153.12|1154.64|1152.24|0
1732562100000|2024-11-25 19:15:00|1155.3|1152.9|1154.86|1152.46|1155.52|1153.12|1154.42|1152.02|0
1732562400000|2024-11-25 19:20:00|1155.08|1152.68|1150.25|1147.85|1155.08|1152.68|1148.5|1146.1|0
1732562700000|2024-11-25 19:25:00|1150.47|1148.07|1151.46|1149.06|1151.9|1149.5|1149.59|1147.19|0
1732563000000|2024-11-25 19:30:00|1151.24|1148.84|1149.27|1146.87|1151.46|1149.06|1148.61|1146.21|0
1732563300000|2024-11-25 19:35:00|1149.37|1146.97|1149.48|1147.08|1150.58|1148.18|1149.05|1146.65|0
1732563600000|2024-11-25 19:40:00|1149.7|1147.3|1152.99|1150.59|1153.21|1150.81|1149.7|1147.3|0
1732563900000|2024-11-25 19:45:00|1152.55|1150.15|1153.92|1151.52|1154.58|1152.18|1151.9|1149.5|0
1732564200000|2024-11-25 19:50:00|1154.14|1151.74|1152.16|1149.76|1154.8|1152.4|1152.16|1149.76|0
1732564500000|2024-11-25 19:55:00|1152.38|1149.98|1151.94|1149.54|1152.82|1150.42|1151.28|1148.88|0
1732564800000|2024-11-25 20:00:00|1152.16|1149.76|1149.96|1147.56|1152.16|1149.76|1148.43|1146.03|0
1732565100000|2024-11-25 20:05:00|1150.18|1147.78|1151.28|1148.88|1151.5|1149.1|1148.43|1146.03|0
1732565400000|2024-11-25 20:10:00|1150.95|1148.55|1149.96|1147.56|1151.94|1149.54|1149.09|1146.69|0
1732565700000|2024-11-25 20:15:00|1149.74|1147.34|1152.38|1149.98|1152.6|1150.2|1149.74|1147.34|0
1732566000000|2024-11-25 20:20:00|1152.16|1149.76|1151.5|1149.1|1152.16|1149.76|1150.07|1147.67|0
1732566300000|2024-11-25 20:25:00|1151.28|1148.88|1152.59|1150.19|1152.81|1150.41|1151.28|1148.88|0
1732566600000|2024-11-25 20:30:00|1152.15|1149.75|1152.2|1149.8|1153.47|1151.07|1151.72|1149.32|0
1732566900000|2024-11-25 20:35:00|1152.42|1150.02|1152.2|1149.8|1153.3|1150.9|1151.98|1149.58|0
1732567200000|2024-11-25 20:40:00|1151.98|1149.58|1151.76|1149.36|1153.96|1151.56|1151.54|1149.14|0
1732567500000|2024-11-25 20:45:00|1152.2|1149.8|1150.88|1148.48|1152.42|1150.02|1150|1147.6|0
1732567800000|2024-11-25 20:50:00|1151.32|1148.92|1156.59|1154.19|1157.25|1154.85|1151.32|1148.92|0
1732568100000|2024-11-25 20:55:00|1155.71|1153.31|1155.65|1153.25|1157.69|1155.29|1154.4|1152|0
1732568400000|2024-11-25 21:00:00|1155.87|1153.47|1155.43|1153.03|1157.85|1155.45|1152.13|1149.73|0
1732568700000|2024-11-25 21:05:00|1155.65|1153.25|1158.72|1156.32|1159.17|1156.77|1154.77|1152.37|0
1732569000000|2024-11-25 21:10:00|1158.5|1156.1|1159.38|1156.98|1161.14|1158.74|1158.28|1155.88|0
1732569300000|2024-11-25 21:15:00|1159.7|1157.1|1161.68|1159.08|1161.9|1159.3|1159.26|1156.66|0
1732569600000|2024-11-25 21:20:00|1161.46|1158.86|1161.68|1159.08|1161.9|1159.3|1161.02|1158.42|0
1732569900000|2024-11-25 21:25:00|1161.79|1159.19|1163|1160.4|1163.66|1161.06|1161.24|1158.64|0
1732570200000|2024-11-25 21:30:00|1163.22|1160.62|1163|1160.4|1163.44|1160.84|1162.78|1160.18|0
1732570500000|2024-11-25 21:35:00|1162.78|1160.18|1161.9|1159.3|1162.78|1160.18|1161.68|1159.08|0
1732570800000|2024-11-25 21:40:00|1161.68|1159.08|1160.8|1158.2|1161.68|1159.08|1160.36|1157.76|0
1732571100000|2024-11-25 21:45:00|1160.9|1158.3|1161.02|1158.42|1161.46|1158.86|1160.36|1157.76|0
1732571400000|2024-11-25 21:50:00|1160.8|1158.2|1161.68|1159.08|1161.9|1159.3|1160.36|1157.76|0
1732571700000|2024-11-25 21:55:00|1161.9|1159.3|1160.92|1158.32|1161.9|1159.3|1160.9|1158.3|0
1732572000000|2024-11-25 22:00:00|1161.08|1158.48|1160.76|1158.16|1161.24|1158.64|1160.72|1158.12|0
1732572300000|2024-11-25 22:05:00|1160.72|1158.12|1160.69|1158.09|1160.72|1158.12|1160.41|1157.81|0
1732572600000|2024-11-25 22:10:00|1161.15|1158.55|1160.78|1158.18|1161.15|1158.55|1160.76|1158.16|0
1732572900000|2024-11-25 22:15:00|1160.76|1158.16|1160.27|1157.67|1160.76|1158.16|1160.27|1157.67|0
1732573200000|2024-11-25 22:20:00|1160.34|1157.74|1160.54|1157.94|1160.63|1158.03|1160.18|1157.58|0
1732573500000|2024-11-25 22:25:00|1160.56|1157.96|1160.75|1158.15|1160.75|1158.15|1160.56|1157.96|0
1732573800000|2024-11-25 22:30:00|1160.82|1158.22|1160.78|1158.18|1160.82|1158.22|1160.75|1158.15|0
1732574100000|2024-11-25 22:35:00|1160.82|1158.22|1160.53|1157.93|1160.82|1158.22|1160.53|1157.93|0
1732574400000|2024-11-25 22:40:00|1160.56|1157.96|1160.59|1157.99|1160.88|1158.28|1160.56|1157.96|0
1732574700000|2024-11-25 22:45:00|1160.63|1158.03|1160.87|1158.27|1161.01|1158.41|1160.63|1158.03|0
1732575000000|2024-11-25 22:50:00|1160.85|1158.25|1160.85|1158.25|1160.85|1158.25|1160.85|1158.25|0
1732575300000|2024-11-25 22:55:00|1160.87|1158.27|1160.75|1158.15|1160.91|1158.31|1160.65|1158.05|0
1732575600000|2024-11-25 23:00:00|1161.55|1158.95|1165.29|1162.69|1165.41|1162.81|1160.01|1157.41|0
1732575900000|2024-11-25 23:05:00|1165.41|1162.81|1165.63|1163.03|1166.07|1163.47|1164.75|1162.15|0
1732576200000|2024-11-25 23:10:00|1165.85|1163.25|1166.07|1163.47|1166.29|1163.69|1165.19|1162.59|0
1732576500000|2024-11-25 23:15:00|1165.85|1163.25|1166.07|1163.47|1166.07|1163.47|1165.63|1163.03|0
1732576800000|2024-11-25 23:20:00|1166.17|1163.57|1165.62|1163.02|1166.29|1163.69|1164.96|1162.36|0
1732577100000|2024-11-25 23:25:00|1165.4|1162.8|1166.06|1163.46|1166.28|1163.68|1165.4|1162.8|0
1732577400000|2024-11-25 23:30:00|1166.17|1163.57|1165.4|1162.8|1166.17|1163.57|1165.4|1162.8|0
1732577700000|2024-11-25 23:35:00|1164.96|1162.36|1161.88|1159.28|1165.4|1162.8|1161|1158.4|0
1732578000000|2024-11-25 23:40:00|1161.44|1158.84|1153.96|1151.36|1162.1|1159.5|1150.22|1147.62|0
1732578300000|2024-11-25 23:45:00|1154.18|1151.58|1148.57|1145.97|1154.4|1151.8|1144.96|1142.36|0
1732578600000|2024-11-25 23:50:00|1148.69|1146.09|1140.57|1137.97|1148.69|1146.09|1139.04|1136.44|0
1732578900000|2024-11-25 23:55:00|1140.79|1138.19|1144.84|1142.24|1146.49|1143.89|1140.57|1137.97|0
1732579200000|2024-11-26 00:00:00|1143.52|1140.92|1140.79|1138.19|1145.39|1142.79|1140.57|1137.97|0
1732579500000|2024-11-26 00:05:00|1141.01|1138.41|1137.28|1134.68|1141.23|1138.63|1136.19|1133.59|0
1732579800000|2024-11-26 00:10:00|1136.63|1134.03|1138.81|1136.21|1140.67|1138.07|1136.63|1134.03|0
1732580100000|2024-11-26 00:15:00|1138.6|1136|1136.07|1133.47|1138.6|1136|1135.53|1132.93|0
1732580400000|2024-11-26 00:20:00|1135.75|1133.15|1138.37|1135.77|1138.59|1135.99|1135.75|1133.15|0
1732580700000|2024-11-26 00:25:00|1138.59|1135.99|1141.88|1139.28|1141.88|1139.28|1138.59|1135.99|0
1732581000000|2024-11-26 00:30:00|1141.44|1138.84|1140.23|1137.63|1141.44|1138.84|1139.69|1137.09|0
1732581300000|2024-11-26 00:35:00|1140.34|1137.74|1138.59|1135.99|1141.44|1138.84|1136.62|1134.02|0
1732581600000|2024-11-26 00:40:00|1138.81|1136.21|1139.47|1136.87|1140.34|1137.74|1138.15|1135.55|0
1732581900000|2024-11-26 00:45:00|1139.68|1137.08|1141.76|1139.16|1142.31|1139.71|1139.25|1136.65|0
1732582200000|2024-11-26 00:50:00|1141.66|1139.06|1136.84|1134.24|1142.31|1139.71|1135.96|1133.36|0
1732582500000|2024-11-26 00:55:00|1136.62|1134.02|1135.52|1132.92|1138.59|1135.99|1135.3|1132.7|0
1732582800000|2024-11-26 01:00:00|1136.83|1134.23|1131.36|1128.76|1138.15|1135.55|1129.61|1127.01|0
1732583100000|2024-11-26 01:05:00|1131.8|1129.2|1134.31|1131.71|1135.41|1132.81|1131.47|1128.87|0
1732583400000|2024-11-26 01:10:00|1134.21|1131.61|1133.99|1131.39|1135.52|1132.92|1132.89|1130.29|0
1732583700000|2024-11-26 01:15:00|1133.65|1131.05|1137.27|1134.67|1137.93|1135.33|1133.11|1130.51|0
1732584000000|2024-11-26 01:20:00|1137.37|1134.77|1140.33|1137.73|1140.77|1138.17|1137.05|1134.45|0
1732584300000|2024-11-26 01:25:00|1140.11|1137.51|1141.78|1139.18|1142.44|1139.84|1139.9|1137.3|0
1732584600000|2024-11-26 01:30:00|1141.9|1139.5|1144.31|1141.91|1144.31|1141.91|1140.8|1138.4|0
1732584900000|2024-11-26 01:35:00|1144.41|1142.01|1143.87|1141.47|1147.59|1145.19|1143.43|1141.03|0
1732585200000|2024-11-26 01:40:00|1144.09|1141.69|1145.18|1142.78|1145.62|1143.22|1143.87|1141.47|0
1732585500000|2024-11-26 01:45:00|1145.29|1142.89|1144.74|1142.34|1145.4|1143|1144.19|1141.79|0
1732585800000|2024-11-26 01:50:00|1144.96|1142.56|1147.59|1145.19|1148.03|1145.63|1144.96|1142.56|0
1732586100000|2024-11-26 01:55:00|1147.81|1145.41|1147.15|1144.75|1148.03|1145.63|1145.62|1143.22|0
1732586400000|2024-11-26 02:00:00|1147.37|1144.97|1150.22|1147.82|1150.88|1148.48|1147.37|1144.97|0
1732586700000|2024-11-26 02:05:00|1150.44|1148.04|1151.1|1148.7|1151.54|1149.14|1150|1147.6|0
1732587000000|2024-11-26 02:10:00|1151.2|1148.8|1150.66|1148.26|1151.32|1148.92|1150.1|1147.7|0
1732587300000|2024-11-26 02:15:00|1150.54|1148.14|1151.09|1148.69|1151.09|1148.69|1150|1147.6|0
1732587600000|2024-11-26 02:20:00|1151.31|1148.91|1151.09|1148.69|1152.63|1150.23|1150.44|1148.04|0
1732587900000|2024-11-26 02:25:00|1150.87|1148.47|1150|1147.6|1151.53|1149.13|1149.78|1147.38|0
1732588200000|2024-11-26 02:30:00|1150.1|1147.7|1150.65|1148.25|1150.65|1148.25|1149.56|1147.16|0
1732588500000|2024-11-26 02:35:00|1150.87|1148.47|1151.31|1148.91|1151.75|1149.35|1150.54|1148.14|0
1732588800000|2024-11-26 02:40:00|1151.09|1148.69|1152.63|1150.23|1152.63|1150.23|1150.21|1147.81|0
1732589100000|2024-11-26 02:45:00|1152.51|1150.11|1153.06|1150.66|1154.6|1152.2|1152.19|1149.79|0
1732589400000|2024-11-26 02:50:00|1153.17|1150.77|1152.4|1150|1153.28|1150.88|1152.4|1150|0
1732589700000|2024-11-26 02:55:00|1152.62|1150.22|1152.84|1150.44|1153.06|1150.66|1152.4|1150|0
1732590000000|2024-11-26 03:00:00|1153.06|1150.66|1152.18|1149.78|1153.72|1151.32|1151.74|1149.34|0
1732590300000|2024-11-26 03:05:00|1152.4|1150|1153.72|1151.32|1153.72|1151.32|1151.74|1149.34|0
1732590600000|2024-11-26 03:10:00|1153.82|1151.42|1153.94|1151.54|1154.16|1151.76|1152.84|1150.44|0
1732590900000|2024-11-26 03:15:00|1153.72|1151.32|1154.37|1151.97|1155.03|1152.63|1153.72|1151.32|0
1732591200000|2024-11-26 03:20:00|1154.16|1151.76|1156.13|1153.73|1156.13|1153.73|1153.94|1151.54|0
1732591500000|2024-11-26 03:25:00|1155.91|1153.51|1156.13|1153.73|1156.57|1154.17|1155.69|1153.29|0
1732591800000|2024-11-26 03:30:00|1156.35|1153.95|1156.13|1153.73|1156.79|1154.39|1155.69|1153.29|0
1732592100000|2024-11-26 03:35:00|1156.23|1153.83|1156.79|1154.39|1157.01|1154.61|1155.69|1153.29|0
1732592400000|2024-11-26 03:40:00|1156.57|1154.17|1156.35|1153.95|1157.01|1154.61|1155.91|1153.51|0
1732592700000|2024-11-26 03:45:00|1156.13|1153.73|1157.44|1155.04|1157.44|1155.04|1155.91|1153.51|0
1732593000000|2024-11-26 03:50:00|1157.66|1155.26|1157.44|1155.04|1157.88|1155.48|1156.78|1154.38|0
1732593300000|2024-11-26 03:55:00|1157.33|1154.93|1156.34|1153.94|1157.33|1154.93|1156.12|1153.72|0
1732593600000|2024-11-26 04:00:00|1156.45|1154.05|1157.66|1155.26|1157.88|1155.48|1156.45|1154.05|0
1732593900000|2024-11-26 04:05:00|1157.44|1155.04|1157.22|1154.82|1157.44|1155.04|1156.78|1154.38|0
1732594200000|2024-11-26 04:10:00|1157.11|1154.71|1156.34|1153.94|1157.22|1154.82|1156.12|1153.72|0
1732594500000|2024-11-26 04:15:00|1156.12|1153.72|1157.22|1154.82|1157.22|1154.82|1156.12|1153.72|0
1732594800000|2024-11-26 04:20:00|1157.44|1155.04|1159.19|1156.79|1159.85|1157.45|1157.44|1155.04|0
1732595100000|2024-11-26 04:25:00|1159.3|1156.9|1159.85|1157.45|1160.29|1157.89|1159.19|1156.79|0
1732595400000|2024-11-26 04:30:00|1159.96|1157.56|1158.2|1155.8|1159.96|1157.56|1158.09|1155.69|0
1732595700000|2024-11-26 04:35:00|1158.31|1155.91|1158.97|1156.57|1159.41|1157.01|1158.31|1155.91|0
1732596000000|2024-11-26 04:40:00|1158.75|1156.35|1157.43|1155.03|1158.97|1156.57|1156.99|1154.59|0
1732596300000|2024-11-26 04:45:00|1157.21|1154.81|1156.66|1154.26|1157.65|1155.25|1156.33|1153.93|0
1732596600000|2024-11-26 04:50:00|1156.99|1154.59|1157.43|1155.03|1157.43|1155.03|1156.33|1153.93|0
1732596900000|2024-11-26 04:55:00|1157.21|1154.81|1157.98|1155.58|1158.31|1155.91|1157.21|1154.81|0
1732597200000|2024-11-26 05:00:00|1157.87|1155.47|1158.53|1156.13|1159.19|1156.79|1157.76|1155.36|0
1732597500000|2024-11-26 05:05:00|1158.63|1156.23|1158.53|1156.13|1159.19|1156.79|1158.53|1156.13|0
1732597800000|2024-11-26 05:10:00|1158.63|1156.23|1157.43|1155.03|1158.63|1156.23|1157.43|1155.03|0
1732598100000|2024-11-26 05:15:00|1157.31|1154.91|1157.21|1154.81|1158.09|1155.69|1157.21|1154.81|0
1732598400000|2024-11-26 05:20:00|1156.99|1154.59|1157.86|1155.46|1158.08|1155.68|1156.99|1154.59|0
1732598700000|2024-11-26 05:25:00|1157.97|1155.57|1156.33|1153.93|1158.08|1155.68|1156.33|1153.93|0
1732599000000|2024-11-26 05:30:00|1156.55|1154.15|1156.33|1153.93|1157.42|1155.02|1155.67|1153.27|0
1732599300000|2024-11-26 05:35:00|1156.54|1154.14|1156.32|1153.92|1156.54|1154.14|1155.45|1153.05|0
1732599600000|2024-11-26 05:40:00|1156.1|1153.7|1155.01|1152.61|1156.76|1154.36|1154.13|1151.73|0
1732599900000|2024-11-26 05:45:00|1154.57|1152.17|1154.35|1151.95|1155.11|1152.71|1152.81|1150.41|0
1732600200000|2024-11-26 05:50:00|1154.57|1152.17|1153.47|1151.07|1154.67|1152.27|1153.25|1150.85|0
1732600500000|2024-11-26 05:55:00|1154.13|1151.73|1154.12|1151.72|1154.34|1151.94|1153.25|1150.85|0
1732600800000|2024-11-26 06:00:00|1154.34|1151.94|1155|1152.6|1155.22|1152.82|1153.9|1151.5|0
1732601100000|2024-11-26 06:05:00|1155.22|1152.82|1156.32|1153.92|1156.76|1154.36|1154.89|1152.49|0
1732601400000|2024-11-26 06:10:00|1156.1|1153.7|1156.32|1153.92|1156.76|1154.36|1155.76|1153.36|0
1732601700000|2024-11-26 06:15:00|1156.1|1153.7|1156.1|1153.7|1156.98|1154.58|1155.88|1153.48|0
1732602000000|2024-11-26 06:20:00|1156.32|1153.92|1156.42|1154.02|1157.41|1155.01|1156.1|1153.7|0
1732602300000|2024-11-26 06:25:00|1156.75|1154.35|1156.75|1154.35|1157.19|1154.79|1155.22|1152.82|0
1732602600000|2024-11-26 06:30:00|1156.53|1154.13|1157.74|1155.34|1157.96|1155.56|1156.31|1153.91|0
1732602900000|2024-11-26 06:35:00|1157.96|1155.56|1159.27|1156.87|1159.6|1157.2|1157.4|1155|0
1732603200000|2024-11-26 06:40:00|1159.49|1157.09|1160.59|1158.19|1161.69|1159.29|1159.49|1157.09|0
1732603500000|2024-11-26 06:45:00|1160.81|1158.41|1160.15|1157.75|1160.81|1158.41|1159.71|1157.31|0
1732603800000|2024-11-26 06:50:00|1160.25|1157.85|1158.39|1155.99|1160.25|1157.85|1158.17|1155.77|0
1732604100000|2024-11-26 06:55:00|1158.17|1155.77|1158.17|1155.77|1158.83|1156.43|1157.29|1154.89|0
1732604400000|2024-11-26 07:00:00|1157.73|1155.33|1155.64|1153.24|1157.73|1155.33|1154.22|1151.82|0
1732604700000|2024-11-26 07:05:00|1155.76|1153.36|1155.1|1152.7|1157.4|1155|1155.1|1152.7|0
1732605000000|2024-11-26 07:10:00|1155.75|1153.35|1155.42|1153.02|1157.07|1154.67|1155.42|1153.02|0
1732605300000|2024-11-26 07:15:00|1155.75|1153.35|1157.73|1155.33|1157.95|1155.55|1155.75|1153.35|0
1732605600000|2024-11-26 07:20:00|1157.83|1155.43|1158.17|1155.77|1159.26|1156.86|1156.85|1154.45|0
1732605900000|2024-11-26 07:25:00|1157.95|1155.55|1157.56|1155.16|1158.82|1156.42|1157.34|1154.94|0
1732606200000|2024-11-26 07:30:00|1157.78|1155.38|1155.14|1152.74|1158.65|1156.25|1155.14|1152.74|0
1732606500000|2024-11-26 07:35:00|1154.92|1152.52|1155.36|1152.96|1155.8|1153.4|1152.73|1150.33|0
1732606800000|2024-11-26 07:40:00|1155.58|1153.18|1153.38|1150.98|1156.02|1153.62|1152.94|1150.54|0
1732607100000|2024-11-26 07:45:00|1153.49|1151.09|1154.92|1152.52|1155.14|1152.74|1152.83|1150.43|0
1732607400000|2024-11-26 07:50:00|1154.48|1152.08|1152.94|1150.54|1155.36|1152.96|1152.72|1150.32|0
1732607700000|2024-11-26 07:55:00|1152.83|1150.43|1151.84|1149.44|1152.94|1150.54|1151.84|1149.44|0
1732608000000|2024-11-26 08:00:00|1149.87|1147.47|1151.84|1149.44|1152.72|1150.32|1149.21|1146.81|0
1732608300000|2024-11-26 08:05:00|1152.61|1150.21|1150.74|1148.34|1154.91|1152.51|1150.63|1148.23|0
1732608600000|2024-11-26 08:10:00|1150.96|1148.56|1151.08|1148.68|1152.61|1150.21|1149.21|1146.81|0
1732608900000|2024-11-26 08:15:00|1151.52|1149.12|1154.26|1151.86|1154.81|1152.41|1150.64|1148.24|0
1732609200000|2024-11-26 08:20:00|1154.37|1151.97|1150.86|1148.46|1154.37|1151.97|1150.64|1148.24|0
1732609500000|2024-11-26 08:25:00|1150.64|1148.24|1151.95|1149.55|1152.94|1150.54|1149.98|1147.58|0
1732609800000|2024-11-26 08:30:00|1151.51|1149.11|1150.85|1148.45|1151.51|1149.11|1148.76|1146.36|0
1732610100000|2024-11-26 08:35:00|1151.29|1148.89|1149.54|1147.14|1151.62|1149.22|1148.44|1146.04|0
1732610400000|2024-11-26 08:40:00|1149.64|1147.24|1150.19|1147.79|1150.41|1148.01|1148.44|1146.04|0
1732610700000|2024-11-26 08:45:00|1149.97|1147.57|1152.83|1150.43|1153.27|1150.87|1149.53|1147.13|0
1732611000000|2024-11-26 08:50:00|1152.71|1150.31|1152.17|1149.77|1153.7|1151.3|1151.73|1149.33|0
1732611300000|2024-11-26 08:55:00|1152.05|1149.65|1150.85|1148.45|1152.61|1150.21|1149.75|1147.35|0
1732611600000|2024-11-26 09:00:00|1151.61|1149.21|1155.02|1152.62|1155.68|1153.28|1150.41|1148.01|0
1732611900000|2024-11-26 09:05:00|1154.8|1152.4|1154.14|1151.74|1156.78|1154.38|1153.48|1151.08|0
1732612200000|2024-11-26 09:10:00|1153.92|1151.52|1155.24|1152.84|1156.12|1153.72|1153.92|1151.52|0
1732612500000|2024-11-26 09:15:00|1155.34|1152.94|1155.68|1153.28|1156.55|1154.15|1154.14|1151.74|0
1732612800000|2024-11-26 09:20:00|1155.46|1153.06|1154.58|1152.18|1156.33|1153.93|1154.14|1151.74|0
1732613100000|2024-11-26 09:25:00|1153.92|1151.52|1155.01|1152.61|1156.22|1153.82|1153.92|1151.52|0
1732613400000|2024-11-26 09:30:00|1154.8|1152.4|1153.48|1151.08|1155.67|1153.27|1153.26|1150.86|0
1732613700000|2024-11-26 09:35:00|1153.58|1151.18|1155.23|1152.83|1156|1153.6|1153.04|1150.64|0
1732614000000|2024-11-26 09:40:00|1155.12|1152.72|1155.67|1153.27|1156.33|1153.93|1154.79|1152.39|0
1732614300000|2024-11-26 09:45:00|1155.89|1153.49|1155.23|1152.83|1155.89|1153.49|1154.57|1152.17|0
1732614600000|2024-11-26 09:50:00|1155.34|1152.94|1155.12|1152.72|1156.33|1153.93|1154.57|1152.17|0
1732614900000|2024-11-26 09:55:00|1155.23|1152.83|1155.89|1153.49|1155.89|1153.49|1155.01|1152.61|0
1732615200000|2024-11-26 10:00:00|1155.77|1153.37|1157.97|1155.57|1159.62|1157.22|1155.67|1153.27|0
1732615500000|2024-11-26 10:05:00|1158.08|1155.68|1156.33|1153.93|1158.08|1155.68|1155.89|1153.49|0
1732615800000|2024-11-26 10:10:00|1156.11|1153.71|1158.08|1155.68|1158.3|1155.9|1156.11|1153.71|0
1732616100000|2024-11-26 10:15:00|1158.52|1156.12|1157.42|1155.02|1158.74|1156.34|1156.76|1154.36|0
1732616400000|2024-11-26 10:20:00|1157.64|1155.24|1157.31|1154.91|1158.3|1155.9|1156.54|1154.14|0
1732616700000|2024-11-26 10:25:00|1157.2|1154.8|1154.34|1151.94|1157.42|1155.02|1154.34|1151.94|0
1732617000000|2024-11-26 10:30:00|1154.12|1151.72|1152.25|1149.85|1154.34|1151.94|1152.15|1149.75|0
1732617300000|2024-11-26 10:35:00|1152.15|1149.75|1154.78|1152.38|1155.66|1153.26|1151.93|1149.53|0
1732617600000|2024-11-26 10:40:00|1154.34|1151.94|1154.78|1152.38|1154.78|1152.38|1153.13|1150.73|0
1732617900000|2024-11-26 10:45:00|1154.89|1152.49|1157.08|1154.68|1157.2|1154.8|1154.78|1152.38|0
1732618200000|2024-11-26 10:50:00|1157.2|1154.8|1158.95|1156.55|1159.17|1156.77|1156.76|1154.36|0
1732618500000|2024-11-26 10:55:00|1158.73|1156.33|1158.95|1156.55|1159.39|1156.99|1158.29|1155.89|0
1732618800000|2024-11-26 11:00:00|1159.28|1156.88|1159.5|1157.1|1159.83|1157.43|1157.85|1155.45|0
1732619100000|2024-11-26 11:05:00|1159.39|1156.99|1161.15|1158.75|1161.59|1159.19|1158.95|1156.55|0
1732619400000|2024-11-26 11:10:00|1161.26|1158.86|1159.39|1156.99|1161.59|1159.19|1159.17|1156.77|0
1732619700000|2024-11-26 11:15:00|1159.83|1157.43|1160.59|1158.19|1160.93|1158.53|1159.83|1157.43|0
1732620000000|2024-11-26 11:20:00|1160.71|1158.31|1159.61|1157.21|1161.37|1158.97|1159.49|1157.09|0
1732620300000|2024-11-26 11:25:00|1159.83|1157.43|1157.19|1154.79|1160.05|1157.65|1157.19|1154.79|0
1732620600000|2024-11-26 11:30:00|1156.97|1154.57|1158.29|1155.89|1158.73|1156.33|1156.53|1154.13|0
1732620900000|2024-11-26 11:35:00|1158.39|1155.99|1160.27|1157.87|1160.71|1158.31|1158.39|1155.99|0
1732621200000|2024-11-26 11:40:00|1160.49|1158.09|1163.56|1161.16|1163.78|1161.38|1160.49|1158.09|0
1732621500000|2024-11-26 11:45:00|1163.78|1161.38|1164.44|1162.04|1165.1|1162.7|1163.34|1160.94|0
1732621800000|2024-11-26 11:50:00|1164.55|1162.15|1167.97|1165.57|1169.51|1167.11|1164.44|1162.04|0
1732622100000|2024-11-26 11:55:00|1167.75|1165.35|1168.19|1165.79|1169.07|1166.67|1167.31|1164.91|0
1732622400000|2024-11-26 12:00:00|1167.75|1165.35|1167.3|1164.9|1167.96|1165.56|1166.2|1163.8|0
1732622700000|2024-11-26 12:05:00|1167.74|1165.34|1168.84|1166.44|1169.29|1166.89|1166.2|1163.8|0
1732623000000|2024-11-26 12:10:00|1169.07|1166.67|1169.5|1167.1|1169.73|1167.33|1168.18|1165.78|0
1732623300000|2024-11-26 12:15:00|1169.28|1166.88|1169.5|1167.1|1170.39|1167.99|1169.06|1166.66|0
1732623600000|2024-11-26 12:20:00|1169.72|1167.32|1167.52|1165.12|1169.72|1167.32|1166.64|1164.24|0
1732623900000|2024-11-26 12:25:00|1167.19|1164.79|1168.4|1166|1168.4|1166|1166.86|1164.46|0
1732624200000|2024-11-26 12:30:00|1168.18|1165.78|1168.4|1166|1169.06|1166.66|1167.74|1165.34|0
1732624500000|2024-11-26 12:35:00|1168.62|1166.22|1169.5|1167.1|1169.94|1167.54|1168.06|1165.66|0
1732624800000|2024-11-26 12:40:00|1169.72|1167.32|1168.84|1166.44|1169.94|1167.54|1168.5|1166.1|0
1732625100000|2024-11-26 12:45:00|1168.62|1166.22|1169.94|1167.54|1169.94|1167.54|1168.4|1166|0
1732625400000|2024-11-26 12:50:00|1169.82|1167.42|1169.06|1166.66|1169.94|1167.54|1169.06|1166.66|0
1732625700000|2024-11-26 12:55:00|1168.84|1166.44|1169.82|1167.42|1169.82|1167.42|1168.18|1165.78|0
1732626000000|2024-11-26 13:00:00|1169.72|1167.32|1167.73|1165.33|1170.6|1168.2|1167.07|1164.67|0
1732626300000|2024-11-26 13:05:00|1167.51|1165.11|1168.72|1166.32|1169.72|1167.32|1166.19|1163.79|0
1732626600000|2024-11-26 13:10:00|1168.61|1166.21|1166.85|1164.45|1169.05|1166.65|1166.19|1163.79|0
1732626900000|2024-11-26 13:15:00|1167.07|1164.67|1168.14|1165.74|1168.58|1166.18|1165.94|1163.54|0
1732627200000|2024-11-26 13:20:00|1168.36|1165.96|1167.48|1165.08|1168.8|1166.4|1167.04|1164.64|0
1732627500000|2024-11-26 13:25:00|1167.36|1164.96|1166.37|1163.97|1167.7|1165.3|1165.93|1163.53|0
1732627800000|2024-11-26 13:30:00|1166.15|1163.75|1168.36|1165.96|1168.46|1166.06|1166.15|1163.75|0
1732628100000|2024-11-26 13:35:00|1168.13|1165.73|1169.01|1166.61|1169.01|1166.61|1167.58|1165.18|0
1732628400000|2024-11-26 13:40:00|1169.46|1167.06|1170.12|1167.72|1170.56|1168.16|1169.46|1167.06|0
1732628700000|2024-11-26 13:45:00|1169.9|1167.5|1167.91|1165.51|1170.12|1167.72|1167.03|1164.63|0
1732629000000|2024-11-26 13:50:00|1167.69|1165.29|1169.01|1166.61|1169.01|1166.61|1166.81|1164.41|0
1732629300000|2024-11-26 13:55:00|1168.9|1166.5|1168.02|1165.62|1169.23|1166.83|1166.81|1164.41|0
1732629600000|2024-11-26 14:00:00|1168.13|1165.73|1169.23|1166.83|1169.23|1166.83|1167.69|1165.29|0
1732629900000|2024-11-26 14:05:00|1169.45|1167.05|1170.77|1168.37|1171.21|1168.81|1169.45|1167.05|0
1732630200000|2024-11-26 14:10:00|1170.88|1168.48|1172.31|1169.91|1172.31|1169.91|1170.33|1167.93|0
1732630500000|2024-11-26 14:15:00|1172.42|1170.02|1170.77|1168.37|1172.42|1170.02|1170.55|1168.15|0
1732630800000|2024-11-26 14:20:00|1170.55|1168.15|1168.57|1166.17|1170.77|1168.37|1168.35|1165.95|0
1732631100000|2024-11-26 14:25:00|1167.68|1165.28|1167.24|1164.84|1167.91|1165.51|1165.7|1163.3|0
1732631400000|2024-11-26 14:30:00|1167.68|1165.28|1170.99|1168.59|1172.09|1169.69|1166.8|1164.4|0
1732631700000|2024-11-26 14:35:00|1171.43|1169.03|1166.8|1164.4|1172.75|1170.35|1166.58|1164.18|0
1732632000000|2024-11-26 14:40:00|1167.68|1165.28|1166.13|1163.73|1169.44|1167.04|1164.37|1161.97|0
1732632300000|2024-11-26 14:45:00|1167.01|1164.61|1171.09|1168.69|1171.09|1168.69|1166.57|1164.17|0
1732632600000|2024-11-26 14:50:00|1171.86|1169.46|1167.67|1165.27|1173.85|1171.45|1167.67|1165.27|0
1732632900000|2024-11-26 14:55:00|1167.45|1165.05|1167.07|1164.67|1169|1166.6|1165.75|1163.35|0
1732633200000|2024-11-26 15:00:00|1167.62|1165.22|1166.19|1163.79|1170.38|1167.98|1164.21|1161.81|0
1732633500000|2024-11-26 15:05:00|1165.97|1163.57|1164.21|1161.81|1166.85|1164.45|1163.32|1160.92|0
1732633800000|2024-11-26 15:10:00|1163.77|1161.37|1165.75|1163.35|1166.41|1164.01|1161.34|1158.94|0
1732634100000|2024-11-26 15:15:00|1165.53|1163.13|1160.68|1158.28|1166.41|1164.01|1160.68|1158.28|0
1732634400000|2024-11-26 15:20:00|1161.78|1159.38|1162.44|1160.04|1165.53|1163.13|1160.9|1158.5|0
1732634700000|2024-11-26 15:25:00|1162.66|1160.26|1165.97|1163.57|1167.07|1164.67|1159.8|1157.4|0
1732635000000|2024-11-26 15:30:00|1165.52|1163.12|1162.44|1160.04|1167.51|1165.11|1162.44|1160.04|0
1732635300000|2024-11-26 15:35:00|1162.54|1160.14|1164.86|1162.46|1165.96|1163.56|1161.34|1158.94|0
1732635600000|2024-11-26 15:40:00|1165.08|1162.68|1170.81|1168.41|1170.81|1168.41|1163.76|1161.36|0
1732635900000|2024-11-26 15:45:00|1170.59|1168.19|1168.17|1165.77|1170.81|1168.41|1166.18|1163.78|0
1732636200000|2024-11-26 15:50:00|1168.39|1165.99|1168.83|1166.43|1169.37|1166.97|1166.29|1163.89|0
1732636500000|2024-11-26 15:55:00|1168.61|1166.21|1168.38|1165.98|1171.47|1169.07|1167.94|1165.54|0
1732636800000|2024-11-26 16:00:00|1168.49|1166.09|1172.13|1169.73|1173.02|1170.62|1168.49|1166.09|0
1732637100000|2024-11-26 16:05:00|1171.69|1169.29|1169.49|1167.09|1172.13|1169.73|1169.04|1166.64|0
1732637400000|2024-11-26 16:10:00|1169.71|1167.31|1168.16|1165.76|1170.81|1168.41|1166.94|1164.54|0
1732637700000|2024-11-26 16:15:00|1168.38|1165.98|1169.04|1166.64|1169.71|1167.31|1167.06|1164.66|0
1732638000000|2024-11-26 16:20:00|1169.48|1167.08|1171.25|1168.85|1173.01|1170.61|1168.82|1166.42|0
1732638300000|2024-11-26 16:25:00|1171.47|1169.07|1172.79|1170.39|1173.01|1170.61|1170.37|1167.97|0
1732638600000|2024-11-26 16:30:00|1173.23|1170.83|1173.23|1170.83|1174.34|1171.94|1171.69|1169.29|0
1732638900000|2024-11-26 16:35:00|1173.01|1170.61|1175.22|1172.82|1175.44|1173.04|1172.35|1169.95|0
1732639200000|2024-11-26 16:40:00|1175|1172.6|1172.57|1170.17|1175.22|1172.82|1171.47|1169.07|0
1732639500000|2024-11-26 16:45:00|1172.79|1170.39|1172.13|1169.73|1174.11|1171.71|1171.24|1168.84|0
1732639800000|2024-11-26 16:50:00|1171.91|1169.51|1175.22|1172.82|1175.44|1173.04|1171.91|1169.51|0
1732640100000|2024-11-26 16:55:00|1175.44|1173.04|1174.55|1172.15|1175.66|1173.26|1173.23|1170.83|0
1732640400000|2024-11-26 17:00:00|1174.77|1172.37|1171.24|1168.84|1174.77|1172.37|1171.02|1168.62|0
1732640700000|2024-11-26 17:05:00|1171.46|1169.06|1173.01|1170.61|1173.67|1171.27|1169.7|1167.3|0
1732641000000|2024-11-26 17:10:00|1173.23|1170.83|1170.14|1167.74|1173.45|1171.05|1170.14|1167.74|0
1732641300000|2024-11-26 17:15:00|1170.36|1167.96|1170.36|1167.96|1171.02|1168.62|1169.25|1166.85|0
1732641600000|2024-11-26 17:20:00|1170.46|1168.06|1169.25|1166.85|1171.24|1168.84|1169.25|1166.85|0
1732641900000|2024-11-26 17:25:00|1169.03|1166.63|1170.79|1168.39|1171.02|1168.62|1168.59|1166.19|0
1732642200000|2024-11-26 17:30:00|1171.02|1168.62|1173.66|1171.26|1173.66|1171.26|1171.02|1168.62|0
1732642500000|2024-11-26 17:35:00|1173.44|1171.04|1174.1|1171.7|1174.1|1171.7|1172.56|1170.16|0
1732642800000|2024-11-26 17:40:00|1173.88|1171.48|1175.21|1172.81|1175.53|1173.13|1173.66|1171.26|0
1732643100000|2024-11-26 17:45:00|1174.99|1172.59|1174.76|1172.36|1175.43|1173.03|1174.32|1171.92|0
1732643400000|2024-11-26 17:50:00|1174.99|1172.59|1176.31|1173.91|1176.42|1174.02|1174.76|1172.36|0
1732643700000|2024-11-26 17:55:00|1176.09|1173.69|1177.41|1175.01|1177.86|1175.46|1175.65|1173.25|0
1732644000000|2024-11-26 18:00:00|1177.19|1174.79|1176.97|1174.57|1177.86|1175.46|1176.31|1173.91|0
1732644300000|2024-11-26 18:05:00|1176.75|1174.35|1176.31|1173.91|1177.96|1175.56|1176.19|1173.79|0
1732644600000|2024-11-26 18:10:00|1176.41|1174.01|1176.09|1173.69|1176.53|1174.13|1174.1|1171.7|0
1732644900000|2024-11-26 18:15:00|1176.31|1173.91|1174.76|1172.36|1177.41|1175.01|1173.66|1171.26|0
1732645200000|2024-11-26 18:20:00|1174.54|1172.14|1176.3|1173.9|1176.97|1174.57|1173.43|1171.03|0
1732645500000|2024-11-26 18:25:00|1175.97|1173.57|1175.64|1173.24|1176.85|1174.45|1175.42|1173.02|0
1732645800000|2024-11-26 18:30:00|1175.42|1173.02|1176.74|1174.34|1176.74|1174.34|1175.42|1173.02|0
1732646100000|2024-11-26 18:35:00|1176.52|1174.12|1174.98|1172.58|1176.63|1174.23|1174.09|1171.69|0
1732646400000|2024-11-26 18:40:00|1174.86|1172.46|1177.63|1175.23|1178.07|1175.67|1174.86|1172.46|0
1732646700000|2024-11-26 18:45:00|1178.07|1175.67|1177.4|1175|1178.07|1175.67|1176.52|1174.12|0
1732647000000|2024-11-26 18:50:00|1177.18|1174.78|1177.18|1174.78|1177.85|1175.45|1177.07|1174.67|0
1732647300000|2024-11-26 18:55:00|1176.96|1174.56|1178.07|1175.67|1178.29|1175.89|1176.74|1174.34|0
1732647600000|2024-11-26 19:00:00|1177.84|1175.44|1180.05|1177.65|1180.28|1177.88|1177.18|1174.78|0
1732647900000|2024-11-26 19:05:00|1180.28|1177.88|1175.19|1172.79|1180.28|1177.88|1174.97|1172.57|0
1732648200000|2024-11-26 19:10:00|1174.97|1172.57|1175.41|1173.01|1177.84|1175.44|1174.53|1172.13|0
1732648500000|2024-11-26 19:15:00|1175.63|1173.23|1171.22|1168.82|1175.63|1173.23|1170.11|1167.71|0
1732648800000|2024-11-26 19:20:00|1171|1168.6|1170.55|1168.15|1173.75|1171.35|1170.11|1167.71|0
1732649100000|2024-11-26 19:25:00|1170.77|1168.37|1174.19|1171.79|1174.53|1172.13|1170.11|1167.71|0
1732649400000|2024-11-26 19:30:00|1173.64|1171.24|1176.95|1174.55|1177.18|1174.78|1172.54|1170.14|0
1732649700000|2024-11-26 19:35:00|1177.18|1174.78|1177.17|1174.77|1177.84|1175.44|1174.97|1172.57|0
1732650000000|2024-11-26 19:40:00|1176.84|1174.44|1176.73|1174.33|1178.72|1176.32|1175.41|1173.01|0
1732650300000|2024-11-26 19:45:00|1177.17|1174.77|1177.61|1175.21|1178.06|1175.66|1175.63|1173.23|0
1732650600000|2024-11-26 19:50:00|1177.84|1175.44|1176.95|1174.55|1178.28|1175.88|1176.51|1174.11|0
1732650900000|2024-11-26 19:55:00|1176.73|1174.33|1177.92|1175.52|1178.36|1175.96|1176.51|1174.11|0
1732651200000|2024-11-26 20:00:00|1177.7|1175.3|1179.69|1177.29|1179.69|1177.29|1177.04|1174.64|0
1732651500000|2024-11-26 20:05:00|1179.79|1177.39|1179.91|1177.51|1180.57|1178.17|1179.25|1176.85|0
1732651800000|2024-11-26 20:10:00|1180.01|1177.61|1180.13|1177.73|1181.23|1178.83|1179.46|1177.06|0
1732652100000|2024-11-26 20:15:00|1180.35|1177.95|1180.35|1177.95|1181.23|1178.83|1180.01|1177.61|0
1732652400000|2024-11-26 20:20:00|1179.46|1177.06|1180.79|1178.39|1180.79|1178.39|1179.02|1176.62|0
1732652700000|2024-11-26 20:25:00|1180.57|1178.17|1180.79|1178.39|1181.45|1179.05|1179.9|1177.5|0
1732653000000|2024-11-26 20:30:00|1180.34|1177.94|1181.23|1178.83|1182.33|1179.93|1179.68|1177.28|0
1732653300000|2024-11-26 20:35:00|1181.45|1179.05|1181.23|1178.83|1181.67|1179.27|1180.34|1177.94|0
1732653600000|2024-11-26 20:40:00|1181.45|1179.05|1183.44|1181.04|1183.66|1181.26|1180.56|1178.16|0
1732653900000|2024-11-26 20:45:00|1183.66|1181.26|1187.41|1185.01|1187.86|1185.46|1183.21|1180.81|0
1732654200000|2024-11-26 20:50:00|1188.52|1186.12|1185.64|1183.24|1188.96|1186.56|1184.76|1182.36|0
1732654500000|2024-11-26 20:55:00|1185.86|1183.46|1183.87|1181.47|1187.63|1185.23|1183.87|1181.47|0
1732654800000|2024-11-26 21:00:00|1184.1|1181.7|1186.31|1183.91|1186.97|1184.57|1183.43|1181.03|0
1732655100000|2024-11-26 21:05:00|1186.08|1183.68|1187.19|1184.79|1187.19|1184.79|1185.64|1183.24|0
1732655400000|2024-11-26 21:10:00|1186.97|1184.57|1187.63|1185.23|1188.07|1185.67|1186.97|1184.57|0
1732655700000|2024-11-26 21:15:00|1187.73|1185.13|1187.51|1184.91|1187.95|1185.35|1186.18|1183.58|0
1732656000000|2024-11-26 21:20:00|1187.61|1185.01|1188.17|1185.57|1188.39|1185.79|1187.51|1184.91|0
1732656300000|2024-11-26 21:25:00|1188.39|1185.79|1188.17|1185.57|1188.39|1185.79|1187.95|1185.35|0
1732656600000|2024-11-26 21:30:00|1187.95|1185.35|1187.73|1185.13|1187.95|1185.35|1187.06|1184.46|0
1732656900000|2024-11-26 21:35:00|1187.95|1185.35|1187.95|1185.35|1188.17|1185.57|1187.51|1184.91|0
1732657200000|2024-11-26 21:40:00|1188.17|1185.57|1188.39|1185.79|1188.39|1185.79|1187.61|1185.01|0
1732657500000|2024-11-26 21:45:00|1188.17|1185.57|1188.17|1185.57|1188.83|1186.23|1188.17|1185.57|0
1732657800000|2024-11-26 21:50:00|1188.05|1185.45|1188.61|1186.01|1188.61|1186.01|1187.95|1185.35|0
1732658100000|2024-11-26 21:55:00|1188.83|1186.23|1187.42|1184.82|1188.83|1186.23|1187.39|1184.79|0
1732658400000|2024-11-26 22:00:00|1187.37|1184.77|1187.4|1184.8|1187.5|1184.9|1187.21|1184.61|0
1732658700000|2024-11-26 22:05:00|1187.21|1184.61|1186.53|1183.93|1187.5|1184.9|1186.1|1183.5|0
1732659000000|2024-11-26 22:10:00|1186.49|1183.89|1186.59|1183.99|1186.92|1184.32|1186.49|1183.89|0
1732659300000|2024-11-26 22:15:00|1186.62|1184.02|1187.01|1184.41|1187.01|1184.41|1186.49|1183.89|0
1732659600000|2024-11-26 22:20:00|1186.98|1184.38|1186.43|1183.83|1187.01|1184.41|1186.1|1183.5|0
1732659900000|2024-11-26 22:25:00|1186.59|1183.99|1185.84|1183.24|1186.74|1184.14|1185.84|1183.24|0
1732660200000|2024-11-26 22:30:00|1186.13|1183.53|1186.65|1184.05|1186.72|1184.12|1186.13|1183.53|0
1732660500000|2024-11-26 22:35:00|1186.49|1183.89|1186.39|1183.79|1186.49|1183.89|1186.06|1183.46|0
1732660800000|2024-11-26 22:40:00|1186.45|1183.85|1186.23|1183.63|1186.87|1184.27|1186.23|1183.63|0
1732661100000|2024-11-26 22:45:00|1186.16|1183.56|1186.39|1183.79|1186.87|1184.27|1186.13|1183.53|0
1732661400000|2024-11-26 22:50:00|1186.42|1183.82|1186.58|1183.98|1186.64|1184.04|1186.42|1183.82|0
1732661700000|2024-11-26 22:55:00|1186.62|1184.02|1186.61|1184.01|1186.87|1184.27|1186.45|1183.85|0
1732662000000|2024-11-26 23:00:00|1186.71|1184.11|1186.27|1183.67|1186.71|1184.11|1182.95|1180.35|0
1732662300000|2024-11-26 23:05:00|1186.38|1183.78|1187.49|1184.89|1188.15|1185.55|1186.16|1183.56|0
1732662600000|2024-11-26 23:10:00|1187.71|1185.11|1188.15|1185.55|1188.59|1185.99|1187.71|1185.11|0
1732662900000|2024-11-26 23:15:00|1187.93|1185.33|1186.6|1184|1188.15|1185.55|1186.38|1183.78|0
1732663200000|2024-11-26 23:20:00|1186.38|1183.78|1185.94|1183.34|1186.82|1184.22|1185.6|1183|0
1732663500000|2024-11-26 23:25:00|1185.72|1183.12|1185.27|1182.67|1186.82|1184.22|1185.05|1182.45|0
1732663800000|2024-11-26 23:30:00|1185.38|1182.78|1187.59|1184.99|1187.59|1184.99|1185.38|1182.78|0
1732664100000|2024-11-26 23:35:00|1187.71|1185.11|1186.6|1184|1187.71|1185.11|1186.6|1184|0
1732664400000|2024-11-26 23:40:00|1186.38|1183.78|1186.6|1184|1186.82|1184.22|1186.04|1183.44|0
1732664700000|2024-11-26 23:45:00|1186.82|1184.22|1186.82|1184.22|1187.26|1184.66|1186.6|1184|0
1732665000000|2024-11-26 23:50:00|1186.92|1184.32|1186.37|1183.77|1186.92|1184.32|1186.37|1183.77|0
1732665300000|2024-11-26 23:55:00|1186.6|1184|1186.37|1183.77|1186.82|1184.22|1186.15|1183.55|0
1732665600000|2024-11-27 00:00:00|1186.48|1183.88|1185.05|1182.45|1186.92|1184.32|1184.83|1182.23|0
1732665900000|2024-11-27 00:05:00|1184.83|1182.23|1184.6|1182|1185.49|1182.89|1184.6|1182|0
1732666200000|2024-11-27 00:10:00|1184.49|1181.89|1184.6|1182|1184.6|1182|1184.16|1181.56|0
1732666500000|2024-11-27 00:15:00|1184.82|1182.22|1185.04|1182.44|1185.27|1182.67|1184.6|1182|0
1732666800000|2024-11-27 00:20:00|1184.82|1182.22|1184.6|1182|1185.04|1182.44|1184.38|1181.78|0
1732667100000|2024-11-27 00:25:00|1184.38|1181.78|1184.16|1181.56|1184.38|1181.78|1183.5|1180.9|0
1732667400000|2024-11-27 00:30:00|1184.71|1182.11|1184.6|1182|1185.04|1182.44|1183.94|1181.34|0
1732667700000|2024-11-27 00:35:00|1184.82|1182.22|1184.6|1182|1185.04|1182.44|1184.16|1181.56|0
1732668000000|2024-11-27 00:40:00|1184.48|1181.88|1183.93|1181.33|1184.6|1182|1183.71|1181.11|0
1732668300000|2024-11-27 00:45:00|1183.82|1181.22|1183.93|1181.33|1184.38|1181.78|1183.05|1180.45|0
1732668600000|2024-11-27 00:50:00|1184.15|1181.55|1185.7|1183.1|1185.7|1183.1|1184.15|1181.55|0
1732668900000|2024-11-27 00:55:00|1185.92|1183.32|1185.7|1183.1|1186.59|1183.99|1185.7|1183.1|0
1732669200000|2024-11-27 01:00:00|1185.92|1183.32|1186.14|1183.54|1186.81|1184.21|1185.48|1182.88|0
1732669500000|2024-11-27 01:05:00|1186.25|1183.65|1185.92|1183.32|1186.36|1183.76|1185.7|1183.1|0
1732669800000|2024-11-27 01:10:00|1185.8|1183.2|1186.36|1183.76|1186.58|1183.98|1185.26|1182.66|0
1732670100000|2024-11-27 01:15:00|1186.58|1183.98|1186.36|1183.76|1186.8|1184.2|1186.14|1183.54|0
1732670400000|2024-11-27 01:20:00|1186.58|1183.98|1187.38|1184.78|1187.6|1185|1186.36|1183.76|0
1732670700000|2024-11-27 01:25:00|1187.6|1185|1187.16|1184.56|1187.82|1185.22|1186.72|1184.12|0
1732671000000|2024-11-27 01:30:00|1187.06|1184.66|1187.5|1185.1|1187.72|1185.32|1186.84|1184.44|0
1732671300000|2024-11-27 01:35:00|1187.38|1184.98|1187.5|1185.1|1187.72|1185.32|1187.06|1184.66|0
1732671600000|2024-11-27 01:40:00|1187.6|1185.2|1188.38|1185.98|1188.71|1186.31|1187.5|1185.1|0
1732671900000|2024-11-27 01:45:00|1188.16|1185.76|1187.94|1185.54|1188.16|1185.76|1187.28|1184.88|0
1732672200000|2024-11-27 01:50:00|1188.04|1185.64|1188.38|1185.98|1188.6|1186.2|1187.94|1185.54|0
1732672500000|2024-11-27 01:55:00|1188.6|1186.2|1188.82|1186.42|1189.26|1186.86|1188.26|1185.86|0
1732672800000|2024-11-27 02:00:00|1189.04|1186.64|1188.82|1186.42|1189.04|1186.64|1188.38|1185.98|0
1732673100000|2024-11-27 02:05:00|1189.04|1186.64|1189.26|1186.86|1189.48|1187.08|1188.82|1186.42|0
1732673400000|2024-11-27 02:10:00|1189.48|1187.08|1189.48|1187.08|1189.59|1187.19|1189.04|1186.64|0
1732673700000|2024-11-27 02:15:00|1189.26|1186.86|1189.7|1187.3|1189.7|1187.3|1189.26|1186.86|0
1732674000000|2024-11-27 02:20:00|1189.48|1187.08|1191.02|1188.62|1191.25|1188.85|1189.04|1186.64|0
1732674300000|2024-11-27 02:25:00|1191.25|1188.85|1192.23|1189.83|1192.35|1189.95|1191.25|1188.85|0
1732674600000|2024-11-27 02:30:00|1192.35|1189.95|1191.46|1189.06|1192.35|1189.95|1191.24|1188.84|0
1732674900000|2024-11-27 02:35:00|1191.24|1188.84|1191.24|1188.84|1191.46|1189.06|1191.02|1188.62|0
1732675200000|2024-11-27 02:40:00|1191.13|1188.73|1192.57|1190.17|1192.57|1190.17|1191.13|1188.73|0
1732675500000|2024-11-27 02:45:00|1192.35|1189.95|1192.35|1189.95|1192.57|1190.17|1191.9|1189.5|0
1732675800000|2024-11-27 02:50:00|1192.57|1190.17|1191.46|1189.06|1192.57|1190.17|1191.46|1189.06|0
1732676100000|2024-11-27 02:55:00|1191.24|1188.84|1190.36|1187.96|1191.46|1189.06|1190.36|1187.96|0
1732676400000|2024-11-27 03:00:00|1190.35|1187.95|1189.91|1187.51|1190.35|1187.95|1189.69|1187.29|0
1732676700000|2024-11-27 03:05:00|1189.8|1187.4|1188.37|1185.97|1189.91|1187.51|1188.37|1185.97|0
1732677000000|2024-11-27 03:10:00|1188.47|1186.07|1188.59|1186.19|1189.03|1186.63|1188.36|1185.96|0
1732677300000|2024-11-27 03:15:00|1188.36|1185.96|1187.7|1185.3|1188.59|1186.19|1187.7|1185.3|0
1732677600000|2024-11-27 03:20:00|1187.92|1185.52|1187.92|1185.52|1188.14|1185.74|1187.48|1185.08|0
1732677900000|2024-11-27 03:25:00|1187.7|1185.3|1187.48|1185.08|1188.14|1185.74|1187.48|1185.08|0
1732678200000|2024-11-27 03:30:00|1187.26|1184.86|1186.15|1183.75|1187.26|1184.86|1185.82|1183.42|0
1732678500000|2024-11-27 03:35:00|1185.93|1183.53|1185.93|1183.53|1186.81|1184.41|1185.93|1183.53|0
1732678800000|2024-11-27 03:40:00|1185.82|1183.42|1186.81|1184.41|1186.81|1184.41|1185.82|1183.42|0
1732679100000|2024-11-27 03:45:00|1187.03|1184.63|1187.47|1185.07|1188.14|1185.74|1187.03|1184.63|0
1732679400000|2024-11-27 03:50:00|1187.25|1184.85|1187.36|1184.96|1187.47|1185.07|1186.59|1184.19|0
1732679700000|2024-11-27 03:55:00|1187.47|1185.07|1187.25|1184.85|1187.47|1185.07|1187.03|1184.63|0
1732680000000|2024-11-27 04:00:00|1186.92|1184.52|1186.59|1184.19|1186.92|1184.52|1186.37|1183.97|0
1732680300000|2024-11-27 04:05:00|1186.81|1184.41|1186.15|1183.75|1186.81|1184.41|1185.93|1183.53|0
1732680600000|2024-11-27 04:10:00|1186.37|1183.97|1185.7|1183.3|1186.59|1184.19|1185.7|1183.3|0
1732680900000|2024-11-27 04:15:00|1185.92|1183.52|1185.7|1183.3|1185.92|1183.52|1185.37|1182.97|0
1732681200000|2024-11-27 04:20:00|1185.48|1183.08|1185.48|1183.08|1185.48|1183.08|1185.26|1182.86|0
1732681500000|2024-11-27 04:25:00|1185.7|1183.3|1185.48|1183.08|1185.92|1183.52|1185.48|1183.08|0
1732681800000|2024-11-27 04:30:00|1185.7|1183.3|1185.04|1182.64|1185.7|1183.3|1185.04|1182.64|0
1732682100000|2024-11-27 04:35:00|1185.26|1182.86|1184.82|1182.42|1185.26|1182.86|1184.6|1182.2|0
1732682400000|2024-11-27 04:40:00|1184.6|1182.2|1185.26|1182.86|1185.26|1182.86|1184.6|1182.2|0
1732682700000|2024-11-27 04:45:00|1185.04|1182.64|1183.71|1181.31|1185.26|1182.86|1183.71|1181.31|0
1732683000000|2024-11-27 04:50:00|1183.49|1181.09|1183.71|1181.31|1183.82|1181.42|1182.05|1179.65|0
1732683300000|2024-11-27 04:55:00|1183.49|1181.09|1183.93|1181.53|1184.37|1181.97|1183.05|1180.65|0
1732683600000|2024-11-27 05:00:00|1184.15|1181.75|1183.71|1181.31|1184.15|1181.75|1183.59|1181.19|0
1732683900000|2024-11-27 05:05:00|1183.59|1181.19|1183.81|1181.41|1183.93|1181.53|1183.27|1180.87|0
1732684200000|2024-11-27 05:10:00|1183.71|1181.31|1183.49|1181.09|1183.93|1181.53|1183.27|1180.87|0
1732684500000|2024-11-27 05:15:00|1183.27|1180.87|1182.6|1180.2|1183.27|1180.87|1181.94|1179.54|0
1732684800000|2024-11-27 05:20:00|1182.38|1179.98|1183.26|1180.86|1183.26|1180.86|1182.16|1179.76|0
1732685100000|2024-11-27 05:25:00|1183.48|1181.08|1183.81|1181.41|1184.15|1181.75|1183.48|1181.08|0
1732685400000|2024-11-27 05:30:00|1183.92|1181.52|1185.03|1182.63|1185.25|1182.85|1183.7|1181.3|0
1732685700000|2024-11-27 05:35:00|1185.25|1182.85|1185.25|1182.85|1185.25|1182.85|1185.03|1182.63|0
1732686000000|2024-11-27 05:40:00|1185.03|1182.63|1184.91|1182.51|1185.47|1183.07|1184.8|1182.4|0
1732686300000|2024-11-27 05:45:00|1184.8|1182.4|1184.58|1182.18|1185.02|1182.62|1184.14|1181.74|0
1732686600000|2024-11-27 05:50:00|1184.47|1182.07|1184.36|1181.96|1184.58|1182.18|1184.14|1181.74|0
1732686900000|2024-11-27 05:55:00|1184.14|1181.74|1183.14|1180.74|1184.14|1181.74|1183.04|1180.64|0
1732687200000|2024-11-27 06:00:00|1183.48|1181.08|1183.04|1180.64|1183.92|1181.52|1182.81|1180.41|0
1732687500000|2024-11-27 06:05:00|1183.14|1180.74|1183.92|1181.52|1184.58|1182.18|1182.92|1180.52|0
1732687800000|2024-11-27 06:10:00|1184.02|1181.62|1184.8|1182.4|1184.8|1182.4|1184.02|1181.62|0
1732688100000|2024-11-27 06:15:00|1184.58|1182.18|1185.46|1183.06|1185.9|1183.5|1184.58|1182.18|0
1732688400000|2024-11-27 06:20:00|1185.35|1182.95|1185.68|1183.28|1185.68|1183.28|1185.02|1182.62|0
1732688700000|2024-11-27 06:25:00|1185.46|1183.06|1185.34|1182.94|1185.68|1183.28|1185.24|1182.84|0
1732689000000|2024-11-27 06:30:00|1185.24|1182.84|1185.46|1183.06|1185.9|1183.5|1185.02|1182.62|0
1732689300000|2024-11-27 06:35:00|1185.24|1182.84|1184.9|1182.5|1185.34|1182.94|1184.35|1181.95|0
1732689600000|2024-11-27 06:40:00|1185.01|1182.61|1185.9|1183.5|1185.9|1183.5|1184.79|1182.39|0
1732689900000|2024-11-27 06:45:00|1185.78|1183.38|1185.01|1182.61|1186.12|1183.72|1184.79|1182.39|0
1732690200000|2024-11-27 06:50:00|1185.12|1182.72|1185.45|1183.05|1185.56|1183.16|1185.01|1182.61|0
1732690500000|2024-11-27 06:55:00|1185.34|1182.94|1184.13|1181.73|1185.45|1183.05|1183.91|1181.51|0
1732690800000|2024-11-27 07:00:00|1184.35|1181.95|1184.9|1182.5|1185.01|1182.61|1183.02|1180.62|0
1732691100000|2024-11-27 07:05:00|1185.01|1182.61|1185.01|1182.61|1185.89|1183.49|1184.67|1182.27|0
1732691400000|2024-11-27 07:10:00|1184.79|1182.39|1185.23|1182.83|1185.67|1183.27|1183.69|1181.29|0
1732691700000|2024-11-27 07:15:00|1185.34|1182.94|1186.55|1184.15|1186.55|1184.15|1185.11|1182.71|0
1732692000000|2024-11-27 07:20:00|1186.77|1184.37|1185.77|1183.37|1186.99|1184.59|1185.67|1183.27|0
1732692300000|2024-11-27 07:25:00|1185.89|1183.49|1186.22|1183.82|1186.33|1183.93|1185.45|1183.05|0
1732692600000|2024-11-27 07:30:00|1186.11|1183.71|1187.1|1184.7|1187.88|1185.48|1185.89|1183.49|0
1732692900000|2024-11-27 07:35:00|1186.99|1184.59|1187.21|1184.81|1187.65|1185.25|1186.77|1184.37|0
1732693200000|2024-11-27 07:40:00|1186.99|1184.59|1187.21|1184.81|1187.43|1185.03|1186.77|1184.37|0
1732693500000|2024-11-27 07:45:00|1187.32|1184.92|1185.88|1183.48|1187.43|1185.03|1185.22|1182.82|0
1732693800000|2024-11-27 07:50:00|1185.66|1183.26|1186.33|1183.93|1186.33|1183.93|1184.78|1182.38|0
1732694100000|2024-11-27 07:55:00|1186.55|1184.15|1185|1182.6|1186.55|1184.15|1184.78|1182.38|0
1732694400000|2024-11-27 08:00:00|1185.22|1182.82|1180.59|1178.19|1185.22|1182.82|1180.15|1177.75|0
1732694700000|2024-11-27 08:05:00|1180.69|1178.29|1182.79|1180.39|1184.34|1181.94|1180.15|1177.75|0
1732695000000|2024-11-27 08:10:00|1182.57|1180.17|1180.58|1178.18|1183.23|1180.83|1180.58|1178.18|0
1732695300000|2024-11-27 08:15:00|1180.69|1178.29|1181.25|1178.85|1182.13|1179.73|1180.25|1177.85|0
1732695600000|2024-11-27 08:20:00|1181.35|1178.95|1177.5|1175.1|1181.69|1179.29|1176.61|1174.21|0
1732695900000|2024-11-27 08:25:00|1177.72|1175.32|1177.94|1175.54|1180.14|1177.74|1177.16|1174.76|0
1732696200000|2024-11-27 08:30:00|1178.16|1175.76|1179.48|1177.08|1179.48|1177.08|1176.83|1174.43|0
1732696500000|2024-11-27 08:35:00|1179.58|1177.18|1178.82|1176.42|1180.36|1177.96|1178.15|1175.75|0
1732696800000|2024-11-27 08:40:00|1178.38|1175.98|1177.05|1174.65|1178.6|1176.2|1175.73|1173.33|0
1732697100000|2024-11-27 08:45:00|1177.38|1174.98|1178.81|1176.41|1179.36|1176.96|1176.72|1174.32|0
1732697400000|2024-11-27 08:50:00|1179.03|1176.63|1176.17|1173.77|1179.03|1176.63|1175.95|1173.55|0
1732697700000|2024-11-27 08:55:00|1175.95|1173.55|1177.6|1175.2|1177.71|1175.31|1175.51|1173.11|0
1732698000000|2024-11-27 09:00:00|1177.71|1175.31|1179.69|1177.29|1179.69|1177.29|1177.05|1174.65|0
1732698300000|2024-11-27 09:05:00|1180.35|1177.95|1178.03|1175.63|1180.58|1178.18|1178.03|1175.63|0
1732698600000|2024-11-27 09:10:00|1177.93|1175.53|1178.81|1176.41|1179.47|1177.07|1177.49|1175.09|0
1732698900000|2024-11-27 09:15:00|1178.59|1176.19|1177.37|1174.97|1179.91|1177.51|1177.05|1174.65|0
1732699200000|2024-11-27 09:20:00|1177.27|1174.87|1177.71|1175.31|1177.93|1175.53|1175.5|1173.1|0
1732699500000|2024-11-27 09:25:00|1177.93|1175.53|1176.71|1174.31|1178.15|1175.75|1176.27|1173.87|0
1732699800000|2024-11-27 09:30:00|1176.38|1173.98|1173.48|1171.08|1176.71|1174.31|1172.26|1169.86|0
1732700100000|2024-11-27 09:35:00|1173.26|1170.86|1174.69|1172.29|1175.24|1172.84|1172.6|1170.2|0
1732700400000|2024-11-27 09:40:00|1174.8|1172.4|1173.58|1171.18|1174.8|1172.4|1173.26|1170.86|0
1732700700000|2024-11-27 09:45:00|1173.7|1171.3|1173.04|1170.64|1175.24|1172.84|1172.6|1170.2|0
1732701000000|2024-11-27 09:50:00|1173.26|1170.86|1173.92|1171.52|1174.14|1171.74|1172.7|1170.3|0
1732701300000|2024-11-27 09:55:00|1174.02|1171.62|1175.35|1172.95|1175.46|1173.06|1173.48|1171.08|0
1732701600000|2024-11-27 10:00:00|1175.46|1173.06|1174.24|1171.84|1176.23|1173.83|1174.14|1171.74|0
1732701900000|2024-11-27 10:05:00|1174.36|1171.96|1173.69|1171.29|1175.68|1173.28|1173.58|1171.18|0
1732702200000|2024-11-27 10:10:00|1173.8|1171.4|1175.24|1172.84|1175.34|1172.94|1173.03|1170.63|0
1732702500000|2024-11-27 10:15:00|1175.46|1173.06|1175.24|1172.84|1176.78|1174.38|1174.9|1172.5|0
1732702800000|2024-11-27 10:20:00|1175.02|1172.62|1174.79|1172.39|1175.46|1173.06|1174.13|1171.73|0
1732703100000|2024-11-27 10:25:00|1174.68|1172.28|1175.68|1173.28|1176.34|1173.94|1174.57|1172.17|0
1732703400000|2024-11-27 10:30:00|1175.56|1173.16|1175.45|1173.05|1176.22|1173.82|1175.23|1172.83|0
1732703700000|2024-11-27 10:35:00|1175.78|1173.38|1175.34|1172.94|1175.9|1173.5|1175.01|1172.61|0
1732704000000|2024-11-27 10:40:00|1175.23|1172.83|1175.23|1172.83|1176.12|1173.72|1174.9|1172.5|0
1732704300000|2024-11-27 10:45:00|1175.01|1172.61|1175.23|1172.83|1175.67|1173.27|1174.68|1172.28|0
1732704600000|2024-11-27 10:50:00|1175.12|1172.72|1175.89|1173.49|1176|1173.6|1175.01|1172.61|0
1732704900000|2024-11-27 10:55:00|1176|1173.6|1177.44|1175.04|1178.21|1175.81|1175.89|1173.49|0
1732705200000|2024-11-27 11:00:00|1177.1|1174.7|1177.44|1175.04|1178.1|1175.7|1176.99|1174.59|0
1732705500000|2024-11-27 11:05:00|1177.66|1175.26|1176|1173.6|1177.66|1175.26|1175.67|1173.27|0
1732705800000|2024-11-27 11:10:00|1175.89|1173.49|1173.9|1171.5|1175.89|1173.49|1173.9|1171.5|0
1732706100000|2024-11-27 11:15:00|1174.12|1171.72|1174.12|1171.72|1174.78|1172.38|1173.68|1171.28|0
1732706400000|2024-11-27 11:20:00|1174.01|1171.61|1173.02|1170.62|1174.56|1172.16|1171.7|1169.3|0
1732706700000|2024-11-27 11:25:00|1173.12|1170.72|1172.8|1170.4|1173.46|1171.06|1172.58|1170.18|0
1732707000000|2024-11-27 11:30:00|1172.58|1170.18|1175|1172.6|1175.22|1172.82|1172.58|1170.18|0
1732707300000|2024-11-27 11:35:00|1174.89|1172.49|1174.78|1172.38|1175.66|1173.26|1174.67|1172.27|0
1732707600000|2024-11-27 11:40:00|1174.56|1172.16|1176.32|1173.92|1176.55|1174.15|1174.56|1172.16|0
1732707900000|2024-11-27 11:45:00|1176.55|1174.15|1175.66|1173.26|1176.55|1174.15|1175.44|1173.04|0
1732708200000|2024-11-27 11:50:00|1175.44|1173.04|1176.54|1174.14|1176.76|1174.36|1175.44|1173.04|0
1732708500000|2024-11-27 11:55:00|1176.65|1174.25|1177.31|1174.91|1177.75|1175.35|1176.54|1174.14|0
1732708800000|2024-11-27 12:00:00|1177.43|1175.03|1176.54|1174.14|1177.65|1175.25|1176.32|1173.92|0
1732709100000|2024-11-27 12:05:00|1176.32|1173.92|1175.66|1173.26|1176.76|1174.36|1174.78|1172.38|0
1732709400000|2024-11-27 12:10:00|1175.88|1173.48|1176.76|1174.36|1177.2|1174.8|1175.88|1173.48|0
1732709700000|2024-11-27 12:15:00|1176.98|1174.58|1178.08|1175.68|1178.08|1175.68|1176.98|1174.58|0
1732710000000|2024-11-27 12:20:00|1177.86|1175.46|1178.97|1176.57|1179.63|1177.23|1177.86|1175.46|0
1732710300000|2024-11-27 12:25:00|1179.19|1176.79|1177.42|1175.02|1179.41|1177.01|1177.2|1174.8|0
1732710600000|2024-11-27 12:30:00|1177.53|1175.13|1178.52|1176.12|1178.52|1176.12|1177.3|1174.9|0
1732710900000|2024-11-27 12:35:00|1178.3|1175.9|1178.63|1176.23|1179.19|1176.79|1177.86|1175.46|0
1732711200000|2024-11-27 12:40:00|1178.52|1176.12|1178.3|1175.9|1179.18|1176.78|1178.08|1175.68|0
1732711500000|2024-11-27 12:45:00|1178.52|1176.12|1178.08|1175.68|1178.74|1176.34|1177.96|1175.56|0
1732711800000|2024-11-27 12:50:00|1177.86|1175.46|1179.4|1177|1179.62|1177.22|1177.52|1175.12|0
1732712100000|2024-11-27 12:55:00|1179.62|1177.22|1178.52|1176.12|1180.07|1177.67|1178.4|1176|0
1732712400000|2024-11-27 13:00:00|1178.74|1176.34|1178.93|1176.53|1178.93|1176.53|1177.56|1175.16|0
1732712700000|2024-11-27 13:05:00|1179.15|1176.75|1180.04|1177.64|1180.04|1177.64|1178.71|1176.31|0
1732713000000|2024-11-27 13:10:00|1179.82|1177.42|1179.82|1177.42|1181.14|1178.74|1179.37|1176.97|0
1732713300000|2024-11-27 13:15:00|1180.04|1177.64|1181.58|1179.18|1181.8|1179.4|1180.04|1177.64|0
1732713600000|2024-11-27 13:20:00|1181.8|1179.4|1180.92|1178.52|1182.91|1180.51|1180.92|1178.52|0
1732713900000|2024-11-27 13:25:00|1180.7|1178.3|1180.8|1178.4|1181.14|1178.74|1179.81|1177.41|0
1732714200000|2024-11-27 13:30:00|1180.92|1178.52|1180.58|1178.18|1183.79|1181.39|1180.58|1178.18|0
1732714500000|2024-11-27 13:35:00|1180.7|1178.3|1182.91|1180.51|1183.35|1180.95|1180.25|1177.85|0
1732714800000|2024-11-27 13:40:00|1183.01|1180.61|1182.9|1180.5|1183.57|1181.17|1181.8|1179.4|0
1732715100000|2024-11-27 13:45:00|1183.01|1180.61|1181.8|1179.4|1183.13|1180.73|1180.69|1178.29|0
1732715400000|2024-11-27 13:50:00|1181.46|1179.06|1183.35|1180.95|1183.79|1181.39|1181.14|1178.74|0
1732715700000|2024-11-27 13:55:00|1183.12|1180.72|1181.8|1179.4|1183.35|1180.95|1181.35|1178.95|0
1732716000000|2024-11-27 14:00:00|1182.02|1179.62|1179.59|1177.19|1182.46|1180.06|1179.59|1177.19|0
1732716300000|2024-11-27 14:05:00|1179.81|1177.41|1179.14|1176.74|1180.25|1177.85|1178.48|1176.08|0
1732716600000|2024-11-27 14:10:00|1178.92|1176.52|1181.13|1178.73|1181.57|1179.17|1178.7|1176.3|0
1732716900000|2024-11-27 14:15:00|1180.91|1178.51|1180.47|1178.07|1181.24|1178.84|1179.91|1177.51|0
1732717200000|2024-11-27 14:20:00|1180.25|1177.85|1179.36|1176.96|1180.35|1177.95|1179.14|1176.74|0
1732717500000|2024-11-27 14:25:00|1179.14|1176.74|1179.36|1176.96|1180.69|1178.29|1178.92|1176.52|0
1732717800000|2024-11-27 14:30:00|1179.58|1177.18|1180.69|1178.29|1182.45|1180.05|1174.72|1172.32|0
1732718100000|2024-11-27 14:35:00|1180.02|1177.62|1177.15|1174.75|1180.46|1178.06|1175.38|1172.98|0
1732718400000|2024-11-27 14:40:00|1177.37|1174.97|1180.24|1177.84|1181.35|1178.95|1176.71|1174.31|0
1732718700000|2024-11-27 14:45:00|1179.8|1177.4|1180.24|1177.84|1182.45|1180.05|1179.14|1176.74|0
1732719000000|2024-11-27 14:50:00|1180.02|1177.62|1176.48|1174.08|1180.02|1177.62|1176.26|1173.86|0
1732719300000|2024-11-27 14:55:00|1176.26|1173.86|1178.14|1175.74|1179.13|1176.73|1176.26|1173.86|0
1732719600000|2024-11-27 15:00:00|1178.47|1176.07|1176.48|1174.08|1178.47|1176.07|1174.5|1172.1|0
1732719900000|2024-11-27 15:05:00|1176.59|1174.19|1176.26|1173.86|1178.47|1176.07|1175.82|1173.42|0
1732720200000|2024-11-27 15:10:00|1176.04|1173.64|1173.61|1171.21|1177.25|1174.85|1173.17|1170.77|0
1732720500000|2024-11-27 15:15:00|1173.83|1171.43|1174.49|1172.09|1175.15|1172.75|1172.29|1169.89|0
1732720800000|2024-11-27 15:20:00|1174.05|1171.65|1172.73|1170.33|1174.49|1172.09|1171.84|1169.44|0
1732721100000|2024-11-27 15:25:00|1172.5|1170.1|1169.42|1167.02|1173.39|1170.99|1168.53|1166.13|0
1732721400000|2024-11-27 15:30:00|1170.08|1167.68|1168.51|1166.11|1171.16|1168.76|1168.51|1166.11|0
1732721700000|2024-11-27 15:35:00|1168.73|1166.33|1163.81|1161.41|1169.83|1167.43|1162.71|1160.31|0
1732722000000|2024-11-27 15:40:00|1163.59|1161.19|1171.31|1168.91|1171.53|1169.13|1163.37|1160.97|0
1732722300000|2024-11-27 15:45:00|1171.08|1168.68|1167.12|1164.72|1171.53|1169.13|1167.12|1164.72|0
1732722600000|2024-11-27 15:50:00|1167.56|1165.16|1166.89|1164.49|1168.22|1165.82|1164.91|1162.51|0
1732722900000|2024-11-27 15:55:00|1167.11|1164.71|1165.24|1162.84|1168|1165.6|1164.91|1162.51|0
1732723200000|2024-11-27 16:00:00|1165.13|1162.73|1161.83|1159.43|1165.35|1162.95|1160.51|1158.11|0
1732723500000|2024-11-27 16:05:00|1162.05|1159.65|1165.13|1162.73|1165.57|1163.17|1161.17|1158.77|0
1732723800000|2024-11-27 16:10:00|1164.69|1162.29|1162.93|1160.53|1164.69|1162.29|1160.72|1158.32|0
1732724100000|2024-11-27 16:15:00|1162.48|1160.08|1161.82|1159.42|1163.37|1160.97|1160.72|1158.32|0
1732724400000|2024-11-27 16:20:00|1162.04|1159.64|1162.02|1159.62|1163.78|1161.38|1160.97|1158.57|0
1732724700000|2024-11-27 16:25:00|1161.8|1159.4|1161.58|1159.18|1163.12|1160.72|1160.48|1158.08|0
1732725000000|2024-11-27 16:30:00|1160.7|1158.3|1163.34|1160.94|1163.78|1161.38|1160.26|1157.86|0
1732725300000|2024-11-27 16:35:00|1163.12|1160.72|1166.42|1164.02|1167.08|1164.68|1163.12|1160.72|0
1732725600000|2024-11-27 16:40:00|1166.64|1164.24|1161.36|1158.96|1167.52|1165.12|1161.14|1158.74|0
1732725900000|2024-11-27 16:45:00|1161.46|1159.06|1158.93|1156.53|1162.68|1160.28|1158.49|1156.09|0
1732726200000|2024-11-27 16:50:00|1158.71|1156.31|1158.38|1155.98|1160.03|1157.63|1158.05|1155.65|0
1732726500000|2024-11-27 16:55:00|1158.49|1156.09|1158.93|1156.53|1160.47|1158.07|1157.83|1155.43|0
1732726800000|2024-11-27 17:00:00|1158.71|1156.31|1155.63|1153.23|1158.71|1156.31|1154.97|1152.57|0
1732727100000|2024-11-27 17:05:00|1156.29|1153.89|1153.21|1150.81|1157.39|1154.99|1151.02|1148.62|0
1732727400000|2024-11-27 17:10:00|1153.43|1151.03|1156.79|1154.39|1157.89|1155.49|1153.43|1151.03|0
1732727700000|2024-11-27 17:15:00|1156.9|1154.5|1157.23|1154.83|1157.67|1155.27|1155.25|1152.85|0
1732728000000|2024-11-27 17:20:00|1157.56|1155.16|1156.35|1153.95|1159.21|1156.81|1156.13|1153.73|0
1732728300000|2024-11-27 17:25:00|1156.57|1154.17|1158.99|1156.59|1159.87|1157.47|1156.35|1153.95|0
1732728600000|2024-11-27 17:30:00|1159.21|1156.81|1157.45|1155.05|1159.65|1157.25|1155.25|1152.85|0
1732728900000|2024-11-27 17:35:00|1157.23|1154.83|1156.79|1154.39|1158.33|1155.93|1155.47|1153.07|0
1732729200000|2024-11-27 17:40:00|1157.01|1154.61|1157.23|1154.83|1158.11|1155.71|1156.35|1153.95|0
1732729500000|2024-11-27 17:45:00|1157.01|1154.61|1158.33|1155.93|1158.77|1156.37|1155.91|1153.51|0
1732729800000|2024-11-27 17:50:00|1158.55|1156.15|1159.65|1157.25|1160.97|1158.57|1158.33|1155.93|0
1732730100000|2024-11-27 17:55:00|1159.43|1157.03|1160.53|1158.13|1160.97|1158.57|1158.11|1155.71|0
1732730400000|2024-11-27 18:00:00|1160.31|1157.91|1159.86|1157.46|1160.53|1158.13|1158.77|1156.37|0
1732730700000|2024-11-27 18:05:00|1159.75|1157.35|1161.18|1158.78|1161.18|1158.78|1159.64|1157.24|0
1732731000000|2024-11-27 18:10:00|1161.4|1159|1163.61|1161.21|1163.61|1161.21|1161.18|1158.78|0
1732731300000|2024-11-27 18:15:00|1163.83|1161.43|1164.49|1162.09|1164.71|1162.31|1162.06|1159.66|0
1732731600000|2024-11-27 18:20:00|1164.71|1162.31|1162.72|1160.32|1164.71|1162.31|1162.06|1159.66|0
1732731900000|2024-11-27 18:25:00|1162.94|1160.54|1161.62|1159.22|1163.6|1161.2|1160.52|1158.12|0
1732732200000|2024-11-27 18:30:00|1161.4|1159|1163.82|1161.42|1164.04|1161.64|1160.3|1157.9|0
1732732500000|2024-11-27 18:35:00|1164.04|1161.64|1165.14|1162.74|1166.24|1163.84|1164.04|1161.64|0
1732732800000|2024-11-27 18:40:00|1165.36|1162.96|1164.7|1162.3|1165.8|1163.4|1163.82|1161.42|0
1732733100000|2024-11-27 18:45:00|1164.92|1162.52|1163.82|1161.42|1165.58|1163.18|1162.94|1160.54|0
1732733400000|2024-11-27 18:50:00|1163.6|1161.2|1166.02|1163.62|1166.24|1163.84|1163.6|1161.2|0
1732733700000|2024-11-27 18:55:00|1165.8|1163.4|1165.36|1162.96|1167.12|1164.72|1165.14|1162.74|0
1732734000000|2024-11-27 19:00:00|1165.14|1162.74|1165.64|1163.24|1166.3|1163.9|1164.32|1161.92|0
1732734300000|2024-11-27 19:05:00|1165.86|1163.46|1164.66|1162.26|1165.86|1163.46|1164.66|1162.26|0
1732734600000|2024-11-27 19:10:00|1164.81|1162.41|1165.7|1163.3|1165.7|1163.3|1163.93|1161.53|0
1732734900000|2024-11-27 19:15:00|1165.92|1163.52|1164.26|1161.86|1165.92|1163.52|1163.93|1161.53|0
1732735200000|2024-11-27 19:20:00|1164.15|1161.75|1165.03|1162.63|1165.03|1162.63|1162.61|1160.21|0
1732735500000|2024-11-27 19:25:00|1165.14|1162.74|1162.83|1160.43|1165.47|1163.07|1162.16|1159.76|0
1732735800000|2024-11-27 19:30:00|1162.6|1160.2|1162.38|1159.98|1163.27|1160.87|1162.16|1159.76|0
1732736100000|2024-11-27 19:35:00|1162.16|1159.76|1162.6|1160.2|1163.26|1160.86|1160.18|1157.78|0
1732736400000|2024-11-27 19:40:00|1162.49|1160.09|1164.59|1162.19|1165.47|1163.07|1162.49|1160.09|0
1732736700000|2024-11-27 19:45:00|1164.81|1162.41|1165.03|1162.63|1165.91|1163.51|1163.7|1161.3|0
1732737000000|2024-11-27 19:50:00|1164.81|1162.41|1164.14|1161.74|1165.69|1163.29|1163.92|1161.52|0
1732737300000|2024-11-27 19:55:00|1163.92|1161.52|1162.48|1160.08|1164.58|1162.18|1162.48|1160.08|0
1732737600000|2024-11-27 20:00:00|1162.82|1160.42|1163.92|1161.52|1164.14|1161.74|1161.5|1159.1|0
1732737900000|2024-11-27 20:05:00|1163.7|1161.3|1164.36|1161.96|1165.02|1162.62|1163.48|1161.08|0
1732738200000|2024-11-27 20:10:00|1164.14|1161.74|1162.16|1159.76|1164.58|1162.18|1161.94|1159.54|0
1732738500000|2024-11-27 20:15:00|1162.38|1159.98|1161.38|1158.98|1163.48|1161.08|1161.05|1158.65|0
1732738800000|2024-11-27 20:20:00|1161.27|1158.87|1160.61|1158.21|1162.15|1159.75|1159.51|1157.11|0
1732739100000|2024-11-27 20:25:00|1160.39|1157.99|1160.52|1158.12|1160.96|1158.56|1159.19|1156.79|0
1732739400000|2024-11-27 20:30:00|1160.62|1158.22|1160.07|1157.67|1160.96|1158.56|1158.31|1155.91|0
1732739700000|2024-11-27 20:35:00|1159.63|1157.23|1159.74|1157.34|1160.29|1157.89|1159.19|1156.79|0
1732740000000|2024-11-27 20:40:00|1159.41|1157.01|1159.23|1156.83|1159.41|1157.01|1155.66|1153.26|0
1732740300000|2024-11-27 20:45:00|1159.45|1157.05|1163.42|1161.02|1163.86|1161.46|1159.23|1156.83|0
1732740600000|2024-11-27 20:50:00|1162.98|1160.58|1161.43|1159.03|1164.3|1161.9|1160.77|1158.37|0
1732740900000|2024-11-27 20:55:00|1161.65|1159.25|1162.31|1159.91|1162.75|1160.35|1160.55|1158.15|0
1732741200000|2024-11-27 21:00:00|1162.97|1160.57|1163.41|1161.01|1164.08|1161.68|1162.09|1159.69|0
1732741500000|2024-11-27 21:05:00|1163.3|1160.9|1161.87|1159.47|1163.3|1160.9|1161.21|1158.81|0
1732741800000|2024-11-27 21:10:00|1162.09|1159.69|1162.53|1160.13|1162.97|1160.57|1161.65|1159.25|0
1732742100000|2024-11-27 21:15:00|1162.63|1160.03|1162.85|1160.25|1162.85|1160.25|1161.31|1158.71|0
1732742400000|2024-11-27 21:20:00|1162.63|1160.03|1162.85|1160.25|1163.29|1160.69|1162.63|1160.03|0
1732742700000|2024-11-27 21:25:00|1163.07|1160.47|1162.85|1160.25|1163.07|1160.47|1162.63|1160.03|0
1732743000000|2024-11-27 21:30:00|1163.07|1160.47|1162.63|1160.03|1163.29|1160.69|1162.63|1160.03|0
1732743300000|2024-11-27 21:35:00|1162.41|1159.81|1161.96|1159.36|1162.85|1160.25|1161.96|1159.36|0
1732743600000|2024-11-27 21:40:00|1161.74|1159.14|1162.18|1159.58|1162.63|1160.03|1161.74|1159.14|0
1732743900000|2024-11-27 21:45:00|1162.4|1159.8|1162.4|1159.8|1162.85|1160.25|1162.4|1159.8|0
1732744200000|2024-11-27 21:50:00|1162.51|1159.91|1162.62|1160.02|1162.84|1160.24|1162.4|1159.8|0
1732744500000|2024-11-27 21:55:00|1162.84|1160.24|1162.51|1159.91|1163.06|1160.46|1162.4|1159.8|0
1732744800000|2024-11-27 22:00:00|1162.61|1160.01|1162.67|1160.07|1162.75|1160.15|1162.52|1159.92|0
1732745100000|2024-11-27 22:05:00|1162.52|1159.92|1162.67|1160.07|1162.71|1160.11|1162.51|1159.91|0
1732745400000|2024-11-27 22:10:00|1162.84|1160.24|1162.55|1159.95|1162.94|1160.34|1162.51|1159.91|0
1732745700000|2024-11-27 22:15:00|1162.51|1159.91|1162.55|1159.95|1162.58|1159.98|1162.49|1159.89|0
1732746000000|2024-11-27 22:20:00|1162.67|1160.07|1162.77|1160.17|1162.8|1160.2|1162.67|1160.07|0
1732746300000|2024-11-27 22:25:00|1162.8|1160.2|1162.84|1160.24|1162.84|1160.24|1162.57|1159.97|0
1732746600000|2024-11-27 22:30:00|1163.09|1160.49|1163.09|1160.49|1163.09|1160.49|1163.09|1160.49|0
1732747200000|2024-11-27 22:40:00|1163.03|1160.43|1163.03|1160.43|1163.03|1160.43|1163.03|1160.43|0
1732747500000|2024-11-27 22:45:00|1163.09|1160.49|1162.83|1160.23|1163.09|1160.49|1162.83|1160.23|0
1732747800000|2024-11-27 22:50:00|1162.96|1160.36|1162.93|1160.33|1163.22|1160.62|1162.9|1160.3|0
1732748100000|2024-11-27 22:55:00|1162.83|1160.23|1162.6|1160|1162.96|1160.36|1162.6|1160|0
1732748400000|2024-11-27 23:00:00|1162.28|1159.68|1166.69|1164.09|1166.69|1164.09|1162.28|1159.68|0
1732748700000|2024-11-27 23:05:00|1166.8|1164.2|1165.92|1163.32|1167.69|1165.09|1165.92|1163.32|0
1732749000000|2024-11-27 23:10:00|1166.03|1163.43|1165.48|1162.88|1166.36|1163.76|1164.59|1161.99|0
1732749300000|2024-11-27 23:15:00|1165.36|1162.76|1165.26|1162.66|1165.48|1162.88|1164.37|1161.77|0
1732749600000|2024-11-27 23:20:00|1165.58|1162.98|1166.14|1163.54|1166.58|1163.98|1165.48|1162.88|0
1732749900000|2024-11-27 23:25:00|1166.02|1163.42|1166.36|1163.76|1166.58|1163.98|1165.92|1163.32|0
1732750200000|2024-11-27 23:30:00|1166.58|1163.98|1166.9|1164.3|1167.24|1164.64|1166.58|1163.98|0
1732750500000|2024-11-27 23:35:00|1166.8|1164.2|1166.68|1164.08|1167.02|1164.42|1166.58|1163.98|0
1732750800000|2024-11-27 23:40:00|1166.8|1164.2|1166.8|1164.2|1167.02|1164.42|1166.58|1163.98|0
1732751100000|2024-11-27 23:45:00|1166.9|1164.3|1166.58|1163.98|1167.02|1164.42|1166.58|1163.98|0
1732751400000|2024-11-27 23:50:00|1166.8|1164.2|1166.57|1163.97|1167.24|1164.64|1166.57|1163.97|0
1732751700000|2024-11-27 23:55:00|1166.8|1164.2|1166.79|1164.19|1167.24|1164.64|1166.57|1163.97|0
1732752000000|2024-11-28 00:00:00|1166.9|1164.3|1167.01|1164.41|1167.46|1164.86|1166.79|1164.19|0
1732752300000|2024-11-28 00:05:00|1167.23|1164.63|1168.67|1166.07|1168.78|1166.18|1167.01|1164.41|0
1732752600000|2024-11-28 00:10:00|1168.56|1165.96|1168.66|1166.06|1168.78|1166.18|1168.34|1165.74|0
1732752900000|2024-11-28 00:15:00|1168.78|1166.18|1168.56|1165.96|1169|1166.4|1168.56|1165.96|0
1732753200000|2024-11-28 00:20:00|1168.78|1166.18|1168.56|1165.96|1169|1166.4|1168.56|1165.96|0
1732753500000|2024-11-28 00:25:00|1168.66|1166.06|1168.78|1166.18|1169|1166.4|1168.34|1165.74|0
1732753800000|2024-11-28 00:30:00|1169|1166.4|1167.89|1165.29|1169|1166.4|1167.89|1165.29|0
1732754100000|2024-11-28 00:35:00|1168|1165.4|1168.55|1165.95|1168.78|1166.18|1168|1165.4|0
1732754400000|2024-11-28 00:40:00|1168.33|1165.73|1168.55|1165.95|1168.55|1165.95|1168.33|1165.73|0
1732754700000|2024-11-28 00:45:00|1168.33|1165.73|1168.11|1165.51|1168.55|1165.95|1167.89|1165.29|0
1732755000000|2024-11-28 00:50:00|1168.22|1165.62|1168.33|1165.73|1168.55|1165.95|1167.67|1165.07|0
1732755300000|2024-11-28 00:55:00|1168.55|1165.95|1168.33|1165.73|1168.55|1165.95|1168.21|1165.61|0
1732755600000|2024-11-28 01:00:00|1168.11|1165.51|1167.67|1165.07|1168.55|1165.95|1167.44|1164.84|0
1732755900000|2024-11-28 01:05:00|1167.77|1165.17|1167.89|1165.29|1167.89|1165.29|1167.44|1164.84|0
1732756200000|2024-11-28 01:10:00|1167.99|1165.39|1168.11|1165.51|1168.55|1165.95|1167.44|1164.84|0
1732756500000|2024-11-28 01:15:00|1167.88|1165.28|1168.33|1165.73|1168.33|1165.73|1167.77|1165.17|0
1732756800000|2024-11-28 01:20:00|1168.21|1165.61|1167.99|1165.39|1168.33|1165.73|1167.88|1165.28|0
1732757100000|2024-11-28 01:25:00|1167.88|1165.28|1168.32|1165.72|1168.32|1165.72|1167.88|1165.28|0
1732757400000|2024-11-28 01:30:00|1168.22|1165.82|1168.44|1166.04|1168.67|1166.27|1168.22|1165.82|0
1732757700000|2024-11-28 01:35:00|1168.22|1165.82|1168.86|1166.46|1168.97|1166.57|1167.78|1165.38|0
1732758000000|2024-11-28 01:40:00|1168.97|1166.57|1169.85|1167.45|1169.85|1167.45|1168.31|1165.91|0
1732758300000|2024-11-28 01:45:00|1169.63|1167.23|1170.07|1167.67|1170.07|1167.67|1169.41|1167.01|0
1732758600000|2024-11-28 01:50:00|1169.85|1167.45|1168.97|1166.57|1170.07|1167.67|1168.85|1166.45|0
1732758900000|2024-11-28 01:55:00|1169.07|1166.67|1168.75|1166.35|1169.19|1166.79|1168.31|1165.91|0
1732759200000|2024-11-28 02:00:00|1168.97|1166.57|1169.29|1166.89|1169.63|1167.23|1168.53|1166.13|0
1732759500000|2024-11-28 02:05:00|1169.41|1167.01|1170.07|1167.67|1170.07|1167.67|1168.97|1166.57|0
1732759800000|2024-11-28 02:10:00|1169.95|1167.55|1169.51|1167.11|1169.95|1167.55|1169.19|1166.79|0
1732760100000|2024-11-28 02:15:00|1169.41|1167.01|1169.63|1167.23|1170.07|1167.67|1169.41|1167.01|0
1732760400000|2024-11-28 02:20:00|1169.85|1167.45|1169.85|1167.45|1170.17|1167.77|1169.85|1167.45|0
1732760700000|2024-11-28 02:25:00|1169.95|1167.55|1169.85|1167.45|1170.29|1167.89|1169.85|1167.45|0
1732761000000|2024-11-28 02:30:00|1169.84|1167.44|1169.84|1167.44|1169.84|1167.44|1169.62|1167.22|0
1732761300000|2024-11-28 02:35:00|1169.62|1167.22|1169.4|1167|1169.84|1167.44|1169.4|1167|0
1732761600000|2024-11-28 02:40:00|1169.62|1167.22|1169.84|1167.44|1169.95|1167.55|1169.4|1167|0
1732761900000|2024-11-28 02:45:00|1170.06|1167.66|1169.84|1167.44|1170.06|1167.66|1169.84|1167.44|0
1732762200000|2024-11-28 02:50:00|1170.06|1167.66|1170.06|1167.66|1170.06|1167.66|1169.62|1167.22|0
1732762500000|2024-11-28 02:55:00|1169.95|1167.55|1169.84|1167.44|1170.06|1167.66|1169.62|1167.22|0
1732762800000|2024-11-28 03:00:00|1169.72|1167.32|1169.62|1167.22|1169.84|1167.44|1169.62|1167.22|0
1732763100000|2024-11-28 03:05:00|1169.72|1167.32|1169.62|1167.22|1169.72|1167.32|1169.18|1166.78|0
1732763400000|2024-11-28 03:10:00|1169.72|1167.32|1169.62|1167.22|1169.84|1167.44|1169.62|1167.22|0
1732763700000|2024-11-28 03:15:00|1169.84|1167.44|1169.39|1166.99|1169.84|1167.44|1169.17|1166.77|0
1732764000000|2024-11-28 03:20:00|1169.28|1166.88|1169.61|1167.21|1169.61|1167.21|1169.17|1166.77|0
1732764300000|2024-11-28 03:25:00|1169.39|1166.99|1169.61|1167.21|1169.83|1167.43|1169.39|1166.99|0
1732764600000|2024-11-28 03:30:00|1169.39|1166.99|1169.83|1167.43|1170.05|1167.65|1169.17|1166.77|0
1732764900000|2024-11-28 03:35:00|1169.72|1167.32|1170.05|1167.65|1170.05|1167.65|1169.61|1167.21|0
1732765200000|2024-11-28 03:40:00|1170.27|1167.87|1170.05|1167.65|1170.27|1167.87|1170.05|1167.65|0
1732765500000|2024-11-28 03:45:00|1169.94|1167.54|1170.05|1167.65|1170.05|1167.65|1169.72|1167.32|0
1732765800000|2024-11-28 03:50:00|1169.94|1167.54|1169.49|1167.09|1169.94|1167.54|1169.39|1166.99|0
1732766100000|2024-11-28 03:55:00|1169.61|1167.21|1169.83|1167.43|1169.83|1167.43|1169.49|1167.09|0
1732766400000|2024-11-28 04:00:00|1170.05|1167.65|1169.61|1167.21|1170.05|1167.65|1169.39|1166.99|0
1732767000000|2024-11-28 04:10:00|1169.39|1166.99|1169.61|1167.21|1169.83|1167.43|1169.39|1166.99|0
1732767300000|2024-11-28 04:15:00|1169.6|1167.2|1169.6|1167.2|1170.05|1167.65|1169.6|1167.2|0
1732767600000|2024-11-28 04:20:00|1169.82|1167.42|1170.04|1167.64|1170.27|1167.87|1169.82|1167.42|0
1732767900000|2024-11-28 04:25:00|1170.15|1167.75|1170.49|1168.09|1170.49|1168.09|1170.04|1167.64|0
1732768200000|2024-11-28 04:30:00|1170.37|1167.97|1170.26|1167.86|1170.49|1168.09|1170.26|1167.86|0
1732768500000|2024-11-28 04:35:00|1170.37|1167.97|1170.48|1168.08|1170.7|1168.3|1170.37|1167.97|0
1732768800000|2024-11-28 04:40:00|1170.26|1167.86|1170.26|1167.86|1170.37|1167.97|1170.26|1167.86|0
1732769100000|2024-11-28 04:45:00|1170.04|1167.64|1169.82|1167.42|1170.26|1167.86|1169.6|1167.2|0
1732769400000|2024-11-28 04:50:00|1170.04|1167.64|1169.38|1166.98|1170.04|1167.64|1169.26|1166.86|0
1732769700000|2024-11-28 04:55:00|1169.6|1167.2|1169.16|1166.76|1169.6|1167.2|1169.16|1166.76|0
1732770000000|2024-11-28 05:00:00|1168.93|1166.53|1169.38|1166.98|1169.6|1167.2|1168.93|1166.53|0
1732770300000|2024-11-28 05:05:00|1169.26|1166.86|1169.15|1166.75|1169.38|1166.98|1169.15|1166.75|0
1732770600000|2024-11-28 05:10:00|1169.04|1166.64|1169.15|1166.75|1169.26|1166.86|1168.93|1166.53|0
1732770900000|2024-11-28 05:15:00|1169.37|1166.97|1168.71|1166.31|1169.59|1167.19|1168.71|1166.31|0
1732771200000|2024-11-28 05:20:00|1168.93|1166.53|1169.37|1166.97|1169.37|1166.97|1168.93|1166.53|0
1732771500000|2024-11-28 05:25:00|1169.15|1166.75|1169.81|1167.41|1169.81|1167.41|1169.15|1166.75|0
1732771800000|2024-11-28 05:30:00|1169.59|1167.19|1170.03|1167.63|1170.03|1167.63|1169.59|1167.19|0
1732772100000|2024-11-28 05:35:00|1169.92|1167.52|1170.25|1167.85|1170.25|1167.85|1169.92|1167.52|0
1732772400000|2024-11-28 05:40:00|1170.47|1168.07|1170.03|1167.63|1170.47|1168.07|1169.81|1167.41|0
1732772700000|2024-11-28 05:45:00|1169.92|1167.52|1169.81|1167.41|1170.03|1167.63|1169.81|1167.41|0
1732773000000|2024-11-28 05:50:00|1170.03|1167.63|1169.81|1167.41|1170.03|1167.63|1169.81|1167.41|0
1732773300000|2024-11-28 05:55:00|1170.03|1167.63|1170.03|1167.63|1170.03|1167.63|1169.81|1167.41|0
1732773600000|2024-11-28 06:00:00|1169.81|1167.41|1169.81|1167.41|1170.03|1167.63|1169.59|1167.19|0
1732773900000|2024-11-28 06:05:00|1170.03|1167.63|1170.03|1167.63|1170.25|1167.85|1169.81|1167.41|0
1732774200000|2024-11-28 06:10:00|1170.25|1167.85|1169.58|1167.18|1170.25|1167.85|1169.36|1166.96|0
1732774500000|2024-11-28 06:15:00|1169.69|1167.29|1169.58|1167.18|1169.69|1167.29|1169.58|1167.18|0
1732774800000|2024-11-28 06:20:00|1169.36|1166.96|1169.58|1167.18|1169.58|1167.18|1169.36|1166.96|0
1732775100000|2024-11-28 06:25:00|1169.36|1166.96|1169.47|1167.07|1169.58|1167.18|1169.25|1166.85|0
1732775400000|2024-11-28 06:30:00|1169.58|1167.18|1169.58|1167.18|1169.58|1167.18|1169.14|1166.74|0
1732775700000|2024-11-28 06:35:00|1169.36|1166.96|1169.14|1166.74|1169.58|1167.18|1169.14|1166.74|0
1732776000000|2024-11-28 06:40:00|1168.92|1166.52|1169.36|1166.96|1169.36|1166.96|1168.92|1166.52|0
1732776300000|2024-11-28 06:45:00|1169.24|1166.84|1169.14|1166.74|1169.36|1166.96|1168.8|1166.4|0
1732776600000|2024-11-28 06:50:00|1169.24|1166.84|1169.36|1166.96|1169.36|1166.96|1169.13|1166.73|0
1732776900000|2024-11-28 06:55:00|1169.35|1166.95|1169.35|1166.95|1169.35|1166.95|1169.35|1166.95|0
1732777200000|2024-11-28 07:00:00|1169.13|1166.73|1169.24|1166.84|1169.35|1166.95|1168.91|1166.51|0
1732777500000|2024-11-28 07:05:00|1169.35|1166.95|1168.69|1166.29|1169.57|1167.17|1168.69|1166.29|0
1732777800000|2024-11-28 07:10:00|1168.25|1165.85|1169.35|1166.95|1169.35|1166.95|1168.25|1165.85|0
1732778100000|2024-11-28 07:15:00|1169.13|1166.73|1169.35|1166.95|1169.35|1166.95|1169.13|1166.73|0
1732778400000|2024-11-28 07:20:00|1169.24|1166.84|1169.13|1166.73|1169.35|1166.95|1168.91|1166.51|0
1732778700000|2024-11-28 07:25:00|1168.91|1166.51|1168.91|1166.51|1169.35|1166.95|1168.91|1166.51|0
1732779000000|2024-11-28 07:30:00|1169.13|1166.73|1168.21|1165.81|1169.42|1167.02|1167.99|1165.59|0
1732779300000|2024-11-28 07:35:00|1168.1|1165.7|1167.55|1165.15|1168.21|1165.81|1167.11|1164.71|0
1732779600000|2024-11-28 07:40:00|1167.44|1165.04|1167.33|1164.93|1167.55|1165.15|1167.11|1164.71|0
1732779900000|2024-11-28 07:45:00|1167.55|1165.15|1168.43|1166.03|1168.65|1166.25|1167.44|1165.04|0
1732780200000|2024-11-28 07:50:00|1168.21|1165.81|1168.65|1166.25|1168.65|1166.25|1167.99|1165.59|0
1732780500000|2024-11-28 07:55:00|1168.43|1166.03|1168.54|1166.14|1168.87|1166.47|1168.21|1165.81|0
1732780800000|2024-11-28 08:00:00|1168.65|1166.25|1168.21|1165.81|1168.87|1166.47|1167.99|1165.59|0
1732781100000|2024-11-28 08:05:00|1168.43|1166.03|1168.65|1166.25|1169.09|1166.69|1168.43|1166.03|0
1732781400000|2024-11-28 08:10:00|1168.87|1166.47|1167.54|1165.14|1168.87|1166.47|1167.1|1164.7|0
1732781700000|2024-11-28 08:15:00|1167.77|1165.37|1167.99|1165.59|1168.21|1165.81|1167.1|1164.7|0
1732782000000|2024-11-28 08:20:00|1167.76|1165.36|1168.21|1165.81|1168.31|1165.91|1167.54|1165.14|0
1732782300000|2024-11-28 08:25:00|1168.43|1166.03|1168.65|1166.25|1168.65|1166.25|1167.98|1165.58|0
1732782600000|2024-11-28 08:30:00|1168.42|1166.02|1168.42|1166.02|1168.87|1166.47|1168.2|1165.8|0
1732782900000|2024-11-28 08:35:00|1168.53|1166.13|1168.86|1166.46|1168.87|1166.47|1168.42|1166.02|0
1732783200000|2024-11-28 08:40:00|1168.64|1166.24|1168.86|1166.46|1168.86|1166.46|1168.42|1166.02|0
1732783500000|2024-11-28 08:45:00|1168.75|1166.35|1167.76|1165.36|1168.86|1166.46|1167.76|1165.36|0
1732783800000|2024-11-28 08:50:00|1167.98|1165.58|1168.42|1166.02|1168.64|1166.24|1167.76|1165.36|0
1732784100000|2024-11-28 08:55:00|1168.64|1166.24|1169.08|1166.68|1169.08|1166.68|1168.2|1165.8|0
1732784400000|2024-11-28 09:00:00|1168.97|1166.57|1168.75|1166.35|1169.19|1166.79|1168.64|1166.24|0
1732784700000|2024-11-28 09:05:00|1168.86|1166.46|1169.08|1166.68|1169.3|1166.9|1168.86|1166.46|0
1732785000000|2024-11-28 09:10:00|1169.19|1166.79|1169.3|1166.9|1169.52|1167.12|1168.64|1166.24|0
1732785300000|2024-11-28 09:15:00|1169.41|1167.01|1169.52|1167.12|1169.52|1167.12|1169.08|1166.68|0
1732785600000|2024-11-28 09:20:00|1169.74|1167.34|1169.74|1167.34|1169.74|1167.34|1169.3|1166.9|0
1732785900000|2024-11-28 09:25:00|1169.96|1167.56|1169.08|1166.68|1169.96|1167.56|1169.08|1166.68|0
1732786200000|2024-11-28 09:30:00|1169.3|1166.9|1169.74|1167.34|1169.74|1167.34|1169.08|1166.68|0
1732786500000|2024-11-28 09:35:00|1169.84|1167.44|1169.96|1167.56|1169.96|1167.56|1169.52|1167.12|0
1732786800000|2024-11-28 09:40:00|1169.84|1167.44|1169.96|1167.56|1169.96|1167.56|1169.74|1167.34|0
1732787100000|2024-11-28 09:45:00|1169.74|1167.34|1169.96|1167.56|1169.96|1167.56|1169.73|1167.33|0
1732787400000|2024-11-28 09:50:00|1170.18|1167.78|1170.4|1168|1170.4|1168|1169.96|1167.56|0
1732787700000|2024-11-28 09:55:00|1170.18|1167.78|1169.95|1167.55|1170.18|1167.78|1169.73|1167.33|0
1732788000000|2024-11-28 10:00:00|1170.06|1167.66|1169.29|1166.89|1170.17|1167.77|1169.18|1166.78|0
1732788300000|2024-11-28 10:05:00|1169.4|1167|1169.73|1167.33|1169.95|1167.55|1169.29|1166.89|0
1732788600000|2024-11-28 10:10:00|1169.51|1167.11|1169.95|1167.55|1169.95|1167.55|1169.29|1166.89|0
1732788900000|2024-11-28 10:15:00|1169.73|1167.33|1169.73|1167.33|1169.95|1167.55|1169.51|1167.11|0
1732789200000|2024-11-28 10:20:00|1169.51|1167.11|1169.51|1167.11|1169.95|1167.55|1169.29|1166.89|0
1732789500000|2024-11-28 10:25:00|1169.29|1166.89|1168.84|1166.44|1169.29|1166.89|1168.62|1166.22|0
1732789800000|2024-11-28 10:30:00|1168.62|1166.22|1168.84|1166.44|1169.73|1167.33|1168.62|1166.22|0
1732790100000|2024-11-28 10:35:00|1168.62|1166.22|1169.73|1167.33|1169.83|1167.43|1168.62|1166.22|0
1732790400000|2024-11-28 10:40:00|1169.5|1167.1|1169.79|1167.39|1169.9|1167.5|1169.28|1166.88|0
1732790700000|2024-11-28 10:45:00|1169.9|1167.5|1170.23|1167.83|1170.45|1168.05|1169.9|1167.5|0
1732791000000|2024-11-28 10:50:00|1170.34|1167.94|1170.45|1168.05|1170.45|1168.05|1170.01|1167.61|0
1732791300000|2024-11-28 10:55:00|1170.23|1167.83|1170.23|1167.83|1170.45|1168.05|1170.01|1167.61|0
1732791600000|2024-11-28 11:00:00|1170.45|1168.05|1170.67|1168.27|1170.78|1168.38|1170.23|1167.83|0
1732791900000|2024-11-28 11:05:00|1170.55|1168.15|1170.77|1168.37|1170.89|1168.49|1170.45|1168.05|0
1732792200000|2024-11-28 11:10:00|1170.67|1168.27|1170.67|1168.27|1170.89|1168.49|1170.33|1167.93|0
1732792500000|2024-11-28 11:15:00|1170.77|1168.37|1171.11|1168.71|1171.11|1168.71|1170.55|1168.15|0
1732792800000|2024-11-28 11:20:00|1170.99|1168.59|1170|1167.6|1171.11|1168.71|1170|1167.6|0
1732793100000|2024-11-28 11:25:00|1170.22|1167.82|1170|1167.6|1170.22|1167.82|1169.78|1167.38|0
1732793400000|2024-11-28 11:30:00|1170.22|1167.82|1169.56|1167.16|1170.44|1168.04|1169.34|1166.94|0
1732793700000|2024-11-28 11:35:00|1169.67|1167.27|1168.68|1166.28|1169.78|1167.38|1168.68|1166.28|0
1732794000000|2024-11-28 11:40:00|1168.46|1166.06|1169.34|1166.94|1169.44|1167.04|1168.46|1166.06|0
1732794300000|2024-11-28 11:45:00|1169.12|1166.72|1169.56|1167.16|1169.56|1167.16|1169.12|1166.72|0
1732794600000|2024-11-28 11:50:00|1169.78|1167.38|1170.66|1168.26|1171.1|1168.7|1169.78|1167.38|0
1732794900000|2024-11-28 11:55:00|1170.77|1168.37|1170.88|1168.48|1171.32|1168.92|1170.66|1168.26|0
1732795200000|2024-11-28 12:00:00|1171.1|1168.7|1171.1|1168.7|1171.32|1168.92|1170.88|1168.48|0
1732795500000|2024-11-28 12:05:00|1170.99|1168.59|1170.88|1168.48|1171.1|1168.7|1170.44|1168.04|0
1732795800000|2024-11-28 12:10:00|1170.98|1168.58|1170.88|1168.48|1171.1|1168.7|1170.88|1168.48|0
1732796100000|2024-11-28 12:15:00|1171.1|1168.7|1170.88|1168.48|1171.32|1168.92|1170.66|1168.26|0
1732796400000|2024-11-28 12:20:00|1170.66|1168.26|1170.43|1168.03|1170.66|1168.26|1170.21|1167.81|0
1732796700000|2024-11-28 12:25:00|1170.65|1168.25|1170.88|1168.48|1171.32|1168.92|1170.65|1168.25|0
1732797000000|2024-11-28 12:30:00|1170.65|1168.25|1171.32|1168.92|1171.32|1168.92|1170.65|1168.25|0
1732797300000|2024-11-28 12:35:00|1171.2|1168.8|1171.09|1168.69|1171.32|1168.92|1170.87|1168.47|0
1732797600000|2024-11-28 12:40:00|1171.2|1168.8|1170.87|1168.47|1171.2|1168.8|1170.65|1168.25|0
1732797900000|2024-11-28 12:45:00|1170.54|1168.14|1170.87|1168.47|1170.87|1168.47|1170.43|1168.03|0
1732798200000|2024-11-28 12:50:00|1170.65|1168.25|1171.09|1168.69|1171.09|1168.69|1170.65|1168.25|0
1732798500000|2024-11-28 12:55:00|1170.87|1168.47|1171.31|1168.91|1171.53|1169.13|1170.87|1168.47|0
1732798800000|2024-11-28 13:00:00|1171.2|1168.8|1171.31|1168.91|1171.75|1169.35|1171.09|1168.69|0
1732799100000|2024-11-28 13:05:00|1171.53|1169.13|1171.53|1169.13|1171.53|1169.13|1171.31|1168.91|0
1732799400000|2024-11-28 13:10:00|1171.31|1168.91|1171.53|1169.13|1171.53|1169.13|1171.31|1168.91|0
1732799700000|2024-11-28 13:15:00|1171.41|1169.01|1171.31|1168.91|1171.53|1169.13|1171.31|1168.91|0
1732800000000|2024-11-28 13:20:00|1171.53|1169.13|1171.53|1169.13|1171.75|1169.35|1171.53|1169.13|0
1732800300000|2024-11-28 13:25:00|1171.63|1169.23|1171.75|1169.35|1171.75|1169.35|1171.31|1168.91|0
1732800600000|2024-11-28 13:30:00|1171.63|1169.23|1170.42|1168.02|1171.75|1169.35|1170.2|1167.8|0
1732800900000|2024-11-28 13:35:00|1170.64|1168.24|1171.08|1168.68|1171.3|1168.9|1170.2|1167.8|0
1732801200000|2024-11-28 13:40:00|1170.97|1168.57|1171.52|1169.12|1171.75|1169.35|1170.86|1168.46|0
1732801500000|2024-11-28 13:45:00|1171.41|1169.01|1171.63|1169.23|1171.97|1169.57|1171.3|1168.9|0
1732801800000|2024-11-28 13:50:00|1171.74|1169.34|1171.74|1169.34|1171.96|1169.56|1171.63|1169.23|0
1732802100000|2024-11-28 13:55:00|1171.63|1169.23|1171.74|1169.34|1171.96|1169.56|1171.52|1169.12|0
1732802400000|2024-11-28 14:00:00|1171.52|1169.12|1171.08|1168.68|1171.74|1169.34|1171.08|1168.68|0
1732802700000|2024-11-28 14:05:00|1171.3|1168.9|1171.52|1169.12|1171.52|1169.12|1170.64|1168.24|0
1732803000000|2024-11-28 14:10:00|1171.4|1169|1171.3|1168.9|1171.52|1169.12|1170.86|1168.46|0
1732803300000|2024-11-28 14:15:00|1171.18|1168.78|1171.3|1168.9|1171.52|1169.12|1171.08|1168.68|0
1732803600000|2024-11-28 14:20:00|1171.08|1168.68|1171.3|1168.9|1171.52|1169.12|1171.08|1168.68|0
1732803900000|2024-11-28 14:25:00|1171.52|1169.12|1171.52|1169.12|1171.74|1169.34|1171.4|1169|0
1732804200000|2024-11-28 14:30:00|1171.62|1169.22|1174.17|1171.77|1174.39|1171.99|1171.62|1169.22|0
1732804500000|2024-11-28 14:35:00|1173.95|1171.55|1173.39|1170.99|1174.17|1171.77|1173.28|1170.88|0
1732804800000|2024-11-28 14:40:00|1173.28|1170.88|1173.28|1170.88|1173.94|1171.54|1173.06|1170.66|0
1732805100000|2024-11-28 14:45:00|1173.5|1171.1|1174.16|1171.76|1174.16|1171.76|1173.5|1171.1|0
1732805400000|2024-11-28 14:50:00|1174.27|1171.87|1174.49|1172.09|1174.83|1172.43|1173.61|1171.21|0
1732805700000|2024-11-28 14:55:00|1174.38|1171.98|1174.38|1171.98|1174.83|1172.43|1174.16|1171.76|0
1732806000000|2024-11-28 15:00:00|1174.6|1172.2|1174.82|1172.42|1175.27|1172.87|1174.6|1172.2|0
1732806300000|2024-11-28 15:05:00|1174.93|1172.53|1175.14|1172.74|1175.58|1173.18|1174.82|1172.42|0
1732806600000|2024-11-28 15:10:00|1174.92|1172.52|1174.91|1172.51|1175.14|1172.74|1174.47|1172.07|0
1732806900000|2024-11-28 15:15:00|1175.14|1172.74|1175.8|1173.4|1175.8|1173.4|1174.69|1172.29|0
1732807200000|2024-11-28 15:20:00|1175.9|1173.5|1176.46|1174.06|1176.68|1174.28|1175.58|1173.18|0
1732807500000|2024-11-28 15:25:00|1176.34|1173.94|1176.12|1173.72|1176.79|1174.39|1175.9|1173.5|0
1732807800000|2024-11-28 15:30:00|1176.02|1173.62|1176.9|1174.5|1176.9|1174.5|1176.02|1173.62|0
1732808100000|2024-11-28 15:35:00|1177.12|1174.72|1176.24|1173.84|1177.34|1174.94|1176.24|1173.84|0
1732808400000|2024-11-28 15:40:00|1176.12|1173.72|1176.99|1174.59|1176.99|1174.59|1176.01|1173.61|0
1732808700000|2024-11-28 15:45:00|1177.21|1174.81|1177.65|1175.25|1177.65|1175.25|1176.99|1174.59|0
1732809000000|2024-11-28 15:50:00|1177.54|1175.14|1177.43|1175.03|1177.65|1175.25|1176.99|1174.59|0
1732809300000|2024-11-28 15:55:00|1177.31|1174.91|1177.09|1174.69|1177.43|1175.03|1176.77|1174.37|0
1732809600000|2024-11-28 16:00:00|1177.21|1174.81|1177.75|1175.35|1178.53|1176.13|1177.21|1174.81|0
1732809900000|2024-11-28 16:05:00|1177.65|1175.25|1177.65|1175.25|1178.31|1175.91|1177.43|1175.03|0
1732810200000|2024-11-28 16:10:00|1177.75|1175.35|1178.53|1176.13|1178.75|1176.35|1177.75|1175.35|0
1732810500000|2024-11-28 16:15:00|1178.31|1175.91|1178.53|1176.13|1178.75|1176.35|1178.31|1175.91|0
1732810800000|2024-11-28 16:20:00|1178.64|1176.24|1178.09|1175.69|1178.75|1176.35|1178.09|1175.69|0
1732811100000|2024-11-28 16:25:00|1177.87|1175.47|1176.76|1174.36|1177.87|1175.47|1176.54|1174.14|0
1732811400000|2024-11-28 16:30:00|1176.98|1174.58|1175.65|1173.25|1176.98|1174.58|1175.65|1173.25|0
1732811700000|2024-11-28 16:35:00|1175.88|1173.48|1175.43|1173.03|1176.2|1173.8|1175.1|1172.7|0
1732812000000|2024-11-28 16:40:00|1175.65|1173.25|1175.65|1173.25|1175.76|1173.36|1175.21|1172.81|0
1732812300000|2024-11-28 16:45:00|1175.87|1173.47|1175.43|1173.03|1176.09|1173.69|1175.21|1172.81|0
1732812600000|2024-11-28 16:50:00|1175.65|1173.25|1175.43|1173.03|1175.65|1173.25|1175.21|1172.81|0
1732812900000|2024-11-28 16:55:00|1175.21|1172.81|1175.65|1173.25|1175.65|1173.25|1175.21|1172.81|0
1732813200000|2024-11-28 17:00:00|1175.43|1173.03|1176.09|1173.69|1176.53|1174.13|1175.43|1173.03|0
1732813500000|2024-11-28 17:05:00|1176.31|1173.91|1177.2|1174.8|1177.2|1174.8|1175.87|1173.47|0
1732813800000|2024-11-28 17:10:00|1177.08|1174.68|1176.31|1173.91|1177.2|1174.8|1176.2|1173.8|0
1732814100000|2024-11-28 17:15:00|1176.2|1173.8|1176.97|1174.57|1176.97|1174.57|1176.09|1173.69|0
1732814400000|2024-11-28 17:20:00|1176.75|1174.35|1176.75|1174.35|1176.97|1174.57|1176.75|1174.35|0
1732814700000|2024-11-28 17:25:00|1176.86|1174.46|1177.85|1175.45|1177.85|1175.45|1176.75|1174.35|0
1732815000000|2024-11-28 17:30:00|1178.08|1175.68|1177.96|1175.56|1178.18|1175.78|1177.85|1175.45|0
1732815300000|2024-11-28 17:35:00|1178.07|1175.67|1178.18|1175.78|1178.29|1175.89|1177.85|1175.45|0
1732815600000|2024-11-28 17:40:00|1178.07|1175.67|1178.29|1175.89|1178.29|1175.89|1177.96|1175.56|0
1732815900000|2024-11-28 17:45:00|1178.18|1175.78|1177.19|1174.79|1178.18|1175.78|1175.75|1173.35|0
1732816200000|2024-11-28 17:50:00|1177.41|1175.01|1176.97|1174.57|1177.74|1175.34|1176.52|1174.12|0
1732816500000|2024-11-28 17:55:00|1176.85|1174.45|1176.63|1174.23|1177.29|1174.89|1175.42|1173.02|0
1732816800000|2024-11-28 18:00:00|1175.87|1173.47|1173.9|1171.5|1175.87|1173.47|1173.9|1171.5|0
1732817100000|2024-11-28 18:05:00|1173.91|1171.51|1174.91|1172.51|1174.93|1172.53|1173.91|1171.51|0
1732817700000|2024-11-28 18:15:00|1174.4|1172|1172.88|1170.48|1174.91|1172.51|1172.88|1170.48|0
1732818600000|2024-11-28 18:30:00|1173.89|1171.49|1173.89|1171.49|1173.89|1171.49|1173.38|1170.98|0
1732818900000|2024-11-28 18:35:00|1174.91|1172.51|1173.89|1171.49|1174.91|1172.51|1173.89|1171.49|0
1732819200000|2024-11-28 18:40:00|1174.4|1172|1173.89|1171.49|1174.91|1172.51|1173.89|1171.49|0
1732819500000|2024-11-28 18:45:00|1174.91|1172.51|1174.91|1172.51|1174.94|1172.54|1173.89|1171.49|0
1732819800000|2024-11-28 18:50:00|1173.89|1171.49|1173.89|1171.49|1173.89|1171.49|1173.89|1171.49|0
1732820700000|2024-11-28 19:05:00|1174.39|1171.99|1174.9|1172.5|1174.9|1172.5|1174.39|1171.99|0
1732821000000|2024-11-28 19:10:00|1174.39|1171.99|1174.39|1171.99|1174.9|1172.5|1174.39|1171.99|0
1732821300000|2024-11-28 19:15:00|1173.89|1171.49|1173.88|1171.48|1173.89|1171.49|1173.88|1171.48|0
1732821600000|2024-11-28 19:20:00|1173.87|1171.47|1173.87|1171.47|1173.87|1171.47|1173.87|1171.47|0
1732821900000|2024-11-28 19:25:00|1173.86|1171.46|1173.86|1171.46|1173.87|1171.47|1173.86|1171.46|0
1732822500000|2024-11-28 19:35:00|1173.85|1171.45|1173.85|1171.45|1173.85|1171.45|1173.85|1171.45|0
1732823100000|2024-11-28 19:45:00|1174.87|1172.47|1174.87|1172.47|1174.87|1172.47|1174.87|1172.47|0
1732823700000|2024-11-28 19:55:00|1174.36|1171.96|1174.87|1172.47|1174.87|1172.47|1174.36|1171.96|0
1732824000000|2024-11-28 20:00:00|1175.88|1173.48|1175.88|1173.48|1175.88|1173.48|1174.87|1172.47|0
1732824900000|2024-11-28 20:15:00|1175.38|1172.98|1174.86|1172.46|1175.88|1173.48|1174.86|1172.46|0
1732825200000|2024-11-28 20:20:00|1175.38|1172.98|1175.88|1173.48|1175.88|1173.48|1175.38|1172.98|0
1732825500000|2024-11-28 20:25:00|1175.37|1172.97|1175.37|1172.97|1175.88|1173.48|1174.86|1172.46|0
1732825800000|2024-11-28 20:30:00|1175.88|1173.48|1175.88|1173.48|1175.88|1173.48|1175.37|1172.97|0
1732826100000|2024-11-28 20:35:00|1175.37|1172.97|1175.89|1173.49|1175.89|1173.49|1174.86|1172.46|0
1732826400000|2024-11-28 20:40:00|1175.88|1173.48|1175.87|1173.47|1175.88|1173.48|1175.87|1173.47|0
1732827000000|2024-11-28 20:50:00|1174.86|1172.46|1175.87|1173.47|1175.87|1173.47|1174.86|1172.46|0
1732827300000|2024-11-28 20:55:00|1176.89|1174.49|1176.89|1174.49|1176.89|1174.49|1175.87|1173.47|0
1732828500000|2024-11-28 21:15:00|1176.99|1174.39|1176.98|1174.38|1176.99|1174.39|1176.98|1174.38|0
1732831800000|2024-11-28 22:10:00|1176.97|1174.37|1176.97|1174.37|1176.97|1174.37|1176.97|1174.37|0
1732834800000|2024-11-28 23:00:00|1175.57|1172.97|1173.14|1170.54|1175.68|1173.08|1173.14|1170.54|0
1732835100000|2024-11-28 23:05:00|1173.25|1170.65|1173.47|1170.87|1174.14|1171.54|1173.03|1170.43|0
1732835400000|2024-11-28 23:10:00|1173.25|1170.65|1174.14|1171.54|1174.14|1171.54|1173.03|1170.43|0
1732835700000|2024-11-28 23:15:00|1174.36|1171.76|1175.24|1172.64|1175.46|1172.86|1174.36|1171.76|0
1732836000000|2024-11-28 23:20:00|1175.35|1172.75|1175.68|1173.08|1175.9|1173.3|1175.02|1172.42|0
1732836300000|2024-11-28 23:25:00|1175.57|1172.97|1175.9|1173.3|1176.12|1173.52|1175.57|1172.97|0
1732836600000|2024-11-28 23:30:00|1175.68|1173.08|1175.68|1173.08|1175.9|1173.3|1175.02|1172.42|0
1732836900000|2024-11-28 23:35:00|1175.56|1172.96|1176.34|1173.74|1176.56|1173.96|1175.24|1172.64|0
1732837200000|2024-11-28 23:40:00|1176.45|1173.85|1177.11|1174.51|1177.22|1174.62|1176.22|1173.62|0
1732837500000|2024-11-28 23:45:00|1176.89|1174.29|1175.56|1172.96|1176.89|1174.29|1175.01|1172.41|0
1732837800000|2024-11-28 23:50:00|1175.45|1172.85|1176.34|1173.74|1176.34|1173.74|1175.01|1172.41|0
1732838100000|2024-11-28 23:55:00|1176.22|1173.62|1176.56|1173.96|1177.22|1174.62|1176.12|1173.52|0
1732838400000|2024-11-29 00:00:00|1176.34|1173.74|1174.57|1171.97|1176.78|1174.18|1174.57|1171.97|0
1732838700000|2024-11-29 00:05:00|1174.35|1171.75|1172.69|1170.09|1174.35|1171.75|1172.58|1169.98|0
1732839000000|2024-11-29 00:10:00|1172.58|1169.98|1173.24|1170.64|1173.9|1171.3|1172.58|1169.98|0
1732839300000|2024-11-29 00:15:00|1173.46|1170.86|1173.9|1171.3|1174.79|1172.19|1173.24|1170.64|0
1732839600000|2024-11-29 00:20:00|1174.12|1171.52|1173.68|1171.08|1174.45|1171.85|1173.02|1170.42|0
1732839900000|2024-11-29 00:25:00|1173.57|1170.97|1174.34|1171.74|1174.34|1171.74|1173.24|1170.64|0
1732840200000|2024-11-29 00:30:00|1173.9|1171.3|1171.47|1168.87|1174.23|1171.63|1171.03|1168.43|0
1732840500000|2024-11-29 00:35:00|1171.03|1168.43|1171.25|1168.65|1171.69|1169.09|1169.71|1167.11|0
1732840800000|2024-11-29 00:40:00|1171.03|1168.43|1171.47|1168.87|1171.91|1169.31|1171.03|1168.43|0
1732841100000|2024-11-29 00:45:00|1171.58|1168.98|1169.48|1166.88|1171.91|1169.31|1169.48|1166.88|0
1732841400000|2024-11-29 00:50:00|1169.92|1167.32|1167.27|1164.67|1169.92|1167.32|1166.39|1163.79|0
1732841700000|2024-11-29 00:55:00|1166.83|1164.23|1168.16|1165.56|1168.38|1165.78|1166.83|1164.23|0
1732842000000|2024-11-29 01:00:00|1167.94|1165.34|1166.17|1163.57|1168.38|1165.78|1166.17|1163.57|0
1732842300000|2024-11-29 01:05:00|1166.28|1163.68|1168.82|1166.22|1168.82|1166.22|1166.28|1163.68|0
1732842600000|2024-11-29 01:10:00|1168.92|1166.32|1169.04|1166.44|1169.8|1167.2|1167.93|1165.33|0
1732842900000|2024-11-29 01:15:00|1169.14|1166.54|1169.73|1167.13|1170.36|1167.76|1169.04|1166.44|0
1732843200000|2024-11-29 01:20:00|1169.51|1166.91|1171.38|1168.78|1171.72|1169.12|1169.39|1166.79|0
1732843500000|2024-11-29 01:25:00|1171.5|1168.9|1172.6|1170|1172.6|1170|1171.28|1168.68|0
1732843800000|2024-11-29 01:30:00|1172.28|1169.88|1172.72|1170.32|1173.27|1170.87|1172.28|1169.88|0
1732844100000|2024-11-29 01:35:00|1172.83|1170.43|1172.28|1169.88|1173.6|1171.2|1172.06|1169.66|0
1732844400000|2024-11-29 01:40:00|1172.16|1169.76|1172.06|1169.66|1172.72|1170.32|1172.06|1169.66|0
1732844700000|2024-11-29 01:45:00|1172.38|1169.98|1172.5|1170.1|1173.6|1171.2|1172.06|1169.66|0
1732845000000|2024-11-29 01:50:00|1172.6|1170.2|1172.72|1170.32|1173.16|1170.76|1172.16|1169.76|0
1732845300000|2024-11-29 01:55:00|1172.94|1170.54|1174.93|1172.53|1175.15|1172.75|1172.72|1170.32|0
1732845600000|2024-11-29 02:00:00|1175.15|1172.75|1176.25|1173.85|1176.25|1173.85|1175.03|1172.63|0
1732845900000|2024-11-29 02:05:00|1176.47|1174.07|1177.14|1174.74|1177.36|1174.96|1176.47|1174.07|0
1732846200000|2024-11-29 02:10:00|1177.24|1174.84|1177.58|1175.18|1177.8|1175.4|1177.14|1174.74|0
1732846500000|2024-11-29 02:15:00|1177.36|1174.96|1176.69|1174.29|1177.36|1174.96|1176.69|1174.29|0
1732846800000|2024-11-29 02:20:00|1176.91|1174.51|1177.13|1174.73|1178.02|1175.62|1176.91|1174.51|0
1732847100000|2024-11-29 02:25:00|1177.36|1174.96|1178.02|1175.62|1178.12|1175.72|1177.13|1174.73|0
1732847400000|2024-11-29 02:30:00|1178.12|1175.72|1177.8|1175.4|1178.24|1175.84|1177.58|1175.18|0
1732847700000|2024-11-29 02:35:00|1178.02|1175.62|1178.02|1175.62|1178.02|1175.62|1177.8|1175.4|0
1732848000000|2024-11-29 02:40:00|1177.8|1175.4|1177.79|1175.39|1178.02|1175.62|1177.57|1175.17|0
1732848300000|2024-11-29 02:45:00|1177.9|1175.5|1177.24|1174.84|1178.02|1175.62|1177.24|1174.84|0
1732848600000|2024-11-29 02:50:00|1177.35|1174.95|1178.01|1175.61|1178.01|1175.61|1177.13|1174.73|0
1732848900000|2024-11-29 02:55:00|1177.9|1175.5|1178.01|1175.61|1178.23|1175.83|1177.57|1175.17|0
1732849200000|2024-11-29 03:00:00|1178.23|1175.83|1178.23|1175.83|1178.46|1176.06|1178.01|1175.61|0
1732849500000|2024-11-29 03:05:00|1178.45|1176.05|1178.68|1176.28|1179.12|1176.72|1178.23|1175.83|0
1732849800000|2024-11-29 03:10:00|1178.9|1176.5|1178.9|1176.5|1179.34|1176.94|1178.9|1176.5|0
1732850100000|2024-11-29 03:15:00|1179.12|1176.72|1179.34|1176.94|1179.34|1176.94|1178.89|1176.49|0
1732850400000|2024-11-29 03:20:00|1179.12|1176.72|1178.67|1176.27|1179.34|1176.94|1178.67|1176.27|0
1732850700000|2024-11-29 03:25:00|1178.89|1176.49|1178.45|1176.05|1179.34|1176.94|1178.11|1175.71|0
1732851000000|2024-11-29 03:30:00|1178.89|1176.49|1178.67|1176.27|1179.34|1176.94|1177.79|1175.39|0
1732851300000|2024-11-29 03:35:00|1178.89|1176.49|1177.12|1174.72|1178.89|1176.49|1177.12|1174.72|0
1732851600000|2024-11-29 03:40:00|1177.23|1174.83|1178.01|1175.61|1178.23|1175.83|1177.12|1174.72|0
1732851900000|2024-11-29 03:45:00|1178|1175.6|1177.78|1175.38|1178.23|1175.83|1177.56|1175.16|0
1732852200000|2024-11-29 03:50:00|1177.56|1175.16|1178.45|1176.05|1178.89|1176.49|1177.56|1175.16|0
1732852500000|2024-11-29 03:55:00|1178.67|1176.27|1178.67|1176.27|1178.89|1176.49|1178.22|1175.82|0
1732852800000|2024-11-29 04:00:00|1178.89|1176.49|1178.89|1176.49|1179.11|1176.71|1178.55|1176.15|0
1732853100000|2024-11-29 04:05:00|1179.11|1176.71|1179.43|1177.03|1179.55|1177.15|1179.11|1176.71|0
1732853400000|2024-11-29 04:10:00|1179.33|1176.93|1179.55|1177.15|1179.77|1177.37|1178.89|1176.49|0
1732853700000|2024-11-29 04:15:00|1179.66|1177.26|1179.77|1177.37|1180.21|1177.81|1179.55|1177.15|0
1732854000000|2024-11-29 04:20:00|1179.99|1177.59|1179.77|1177.37|1180.21|1177.81|1179.55|1177.15|0
1732854300000|2024-11-29 04:25:00|1179.99|1177.59|1179.32|1176.92|1179.99|1177.59|1179.32|1176.92|0
1732854600000|2024-11-29 04:30:00|1179.21|1176.81|1178.66|1176.26|1179.32|1176.92|1178.66|1176.26|0
1732854900000|2024-11-29 04:35:00|1178.77|1176.37|1178.77|1176.37|1179.1|1176.7|1178.54|1176.14|0
1732855200000|2024-11-29 04:40:00|1178.66|1176.26|1179.76|1177.36|1179.76|1177.36|1178.66|1176.26|0
1732855500000|2024-11-29 04:45:00|1179.65|1177.25|1179.54|1177.14|1179.99|1177.59|1179.32|1176.92|0
1732855800000|2024-11-29 04:50:00|1179.43|1177.03|1179.54|1177.14|1179.54|1177.14|1179.32|1176.92|0
1732856100000|2024-11-29 04:55:00|1179.76|1177.36|1180.2|1177.8|1180.21|1177.81|1179.76|1177.36|0
1732856400000|2024-11-29 05:00:00|1180.43|1178.03|1179.54|1177.14|1180.65|1178.25|1179.2|1176.8|0
1732856700000|2024-11-29 05:05:00|1179.42|1177.02|1178.88|1176.48|1179.76|1177.36|1178.65|1176.25|0
1732857000000|2024-11-29 05:10:00|1178.76|1176.36|1178.87|1176.47|1179.32|1176.92|1178.21|1175.81|0
1732857300000|2024-11-29 05:15:00|1178.76|1176.36|1178.87|1176.47|1179.1|1176.7|1178.65|1176.25|0
1732857600000|2024-11-29 05:20:00|1178.98|1176.58|1179.09|1176.69|1179.32|1176.92|1178.76|1176.36|0
1732857900000|2024-11-29 05:25:00|1178.98|1176.58|1177.99|1175.59|1178.98|1176.58|1177.99|1175.59|0
1732858200000|2024-11-29 05:30:00|1178.21|1175.81|1177.54|1175.14|1178.31|1175.91|1177.43|1175.03|0
1732858500000|2024-11-29 05:35:00|1177.43|1175.03|1177.98|1175.58|1178.21|1175.81|1176.88|1174.48|0
1732858800000|2024-11-29 05:40:00|1177.87|1175.47|1177.54|1175.14|1177.87|1175.47|1177.1|1174.7|0
1732859100000|2024-11-29 05:45:00|1177.76|1175.36|1177.76|1175.36|1177.98|1175.58|1177.43|1175.03|0
1732859400000|2024-11-29 05:50:00|1177.54|1175.14|1177.54|1175.14|1177.87|1175.47|1177.1|1174.7|0
1732859700000|2024-11-29 05:55:00|1177.76|1175.36|1177.1|1174.7|1178.09|1175.69|1176.98|1174.58|0
1732860000000|2024-11-29 06:00:00|1176.98|1174.58|1176.76|1174.36|1177.42|1175.02|1176.65|1174.25|0
1732860300000|2024-11-29 06:05:00|1176.87|1174.47|1176.87|1174.47|1177.09|1174.69|1176.65|1174.25|0
1732860600000|2024-11-29 06:10:00|1176.76|1174.36|1176.65|1174.25|1177.32|1174.92|1176.43|1174.03|0
1732860900000|2024-11-29 06:15:00|1176.43|1174.03|1175.99|1173.59|1176.87|1174.47|1175.54|1173.14|0
1732861200000|2024-11-29 06:20:00|1175.87|1173.47|1176.43|1174.03|1176.65|1174.25|1175.87|1173.47|0
1732861500000|2024-11-29 06:25:00|1175.99|1173.59|1175.76|1173.36|1176.09|1173.69|1175.54|1173.14|0
1732861800000|2024-11-29 06:30:00|1175.98|1173.58|1177.09|1174.69|1177.75|1175.35|1175.98|1173.58|0
1732862100000|2024-11-29 06:35:00|1177.31|1174.91|1176.87|1174.47|1177.97|1175.57|1176.87|1174.47|0
1732862400000|2024-11-29 06:40:00|1177.09|1174.69|1177.31|1174.91|1177.75|1175.35|1176.87|1174.47|0
1732862700000|2024-11-29 06:45:00|1177.53|1175.13|1176.42|1174.02|1177.53|1175.13|1175.87|1173.47|0
1732863000000|2024-11-29 06:50:00|1176.53|1174.13|1175.54|1173.14|1176.87|1174.47|1174.65|1172.25|0
1732863300000|2024-11-29 06:55:00|1175.64|1173.24|1176.64|1174.24|1176.86|1174.46|1175.54|1173.14|0
1732863600000|2024-11-29 07:00:00|1176.75|1174.35|1175.09|1172.69|1176.75|1174.35|1174.21|1171.81|0
1732863900000|2024-11-29 07:05:00|1174.98|1172.58|1174.21|1171.81|1175.54|1173.14|1173.32|1170.92|0
1732864200000|2024-11-29 07:10:00|1173.99|1171.59|1173.76|1171.36|1174.43|1172.03|1173.32|1170.92|0
1732864500000|2024-11-29 07:15:00|1173.87|1171.47|1172.88|1170.48|1173.87|1171.47|1171.88|1169.48|0
1732864800000|2024-11-29 07:20:00|1173.1|1170.7|1173.76|1171.36|1173.98|1171.58|1172.66|1170.26|0
1732865100000|2024-11-29 07:25:00|1173.65|1171.25|1173.02|1170.62|1173.98|1171.58|1172.36|1169.96|0
1732865400000|2024-11-29 07:30:00|1172.8|1170.4|1171.03|1168.63|1172.8|1170.4|1170.03|1167.63|0
1732865700000|2024-11-29 07:35:00|1171.25|1168.85|1171.47|1169.07|1171.69|1169.29|1170.59|1168.19|0
1732866000000|2024-11-29 07:40:00|1171.36|1168.96|1172.36|1169.96|1173.24|1170.84|1171.14|1168.74|0
1732866300000|2024-11-29 07:45:00|1172.24|1169.84|1173.9|1171.5|1174.13|1171.73|1171.91|1169.51|0
1732866600000|2024-11-29 07:50:00|1174.01|1171.61|1173.9|1171.5|1174.79|1172.39|1173.68|1171.28|0
1732866900000|2024-11-29 07:55:00|1173.68|1171.28|1173.54|1171.14|1173.9|1171.5|1171.91|1169.51|0
1732867200000|2024-11-29 08:00:00|1173.76|1171.36|1178.51|1176.11|1178.51|1176.11|1173.76|1171.36|0
1732867500000|2024-11-29 08:05:00|1178.4|1176|1178.4|1176|1178.84|1176.44|1177.96|1175.56|0
1732867800000|2024-11-29 08:10:00|1178.51|1176.11|1176.85|1174.45|1178.62|1176.22|1175.97|1173.57|0
1732868100000|2024-11-29 08:15:00|1177.07|1174.67|1176.19|1173.79|1178.06|1175.66|1176.19|1173.79|0
1732868400000|2024-11-29 08:20:00|1176.41|1174.01|1177.62|1175.22|1177.73|1175.33|1176.19|1173.79|0
1732868700000|2024-11-29 08:25:00|1177.73|1175.33|1177.73|1175.33|1178.4|1176|1177.07|1174.67|0
1732869000000|2024-11-29 08:30:00|1177.51|1175.11|1176.73|1174.33|1178.28|1175.88|1176.51|1174.11|0
1732869300000|2024-11-29 08:35:00|1176.85|1174.45|1177.17|1174.77|1177.95|1175.55|1176.63|1174.23|0
1732869600000|2024-11-29 08:40:00|1177.51|1175.11|1174.86|1172.46|1177.73|1175.33|1174.86|1172.46|0
1732869900000|2024-11-29 08:45:00|1174.63|1172.23|1175.96|1173.56|1175.96|1173.56|1174.63|1172.23|0
1732870200000|2024-11-29 08:50:00|1176.18|1173.78|1177.73|1175.33|1177.83|1175.43|1175.4|1173|0
1732870500000|2024-11-29 08:55:00|1178.17|1175.77|1177.29|1174.89|1178.17|1175.77|1176.95|1174.55|0
1732870800000|2024-11-29 09:00:00|1177.06|1174.66|1178.83|1176.43|1178.83|1176.43|1176.62|1174.22|0
1732871100000|2024-11-29 09:05:00|1178.39|1175.99|1178.83|1176.43|1179.05|1176.65|1177.73|1175.33|0
1732871400000|2024-11-29 09:10:00|1179.05|1176.65|1178.17|1175.77|1179.72|1177.32|1177.72|1175.32|0
1732871700000|2024-11-29 09:15:00|1178.05|1175.65|1178.83|1176.43|1179.27|1176.87|1177.95|1175.55|0
1732872000000|2024-11-29 09:20:00|1178.72|1176.32|1179.27|1176.87|1179.72|1177.32|1178.72|1176.32|0
1732872300000|2024-11-29 09:25:00|1179.38|1176.98|1179.49|1177.09|1179.49|1177.09|1178.83|1176.43|0
1732872600000|2024-11-29 09:30:00|1179.38|1176.98|1178.49|1176.09|1179.49|1177.09|1178.05|1175.65|0
1732872900000|2024-11-29 09:35:00|1178.61|1176.21|1179.71|1177.31|1179.93|1177.53|1178.61|1176.21|0
1732873200000|2024-11-29 09:40:00|1179.82|1177.42|1178.83|1176.43|1179.93|1177.53|1178.38|1175.98|0
1732873500000|2024-11-29 09:45:00|1178.93|1176.53|1179.37|1176.97|1179.93|1177.53|1178.6|1176.2|0
1732873800000|2024-11-29 09:50:00|1179.27|1176.87|1178.38|1175.98|1179.27|1176.87|1178.38|1175.98|0
1732874100000|2024-11-29 09:55:00|1178.6|1176.2|1178.6|1176.2|1179.05|1176.65|1178.6|1176.2|0
1732874400000|2024-11-29 10:00:00|1178.49|1176.09|1178.71|1176.31|1179.04|1176.64|1178.16|1175.76|0
1732874700000|2024-11-29 10:05:00|1178.6|1176.2|1179.04|1176.64|1179.49|1177.09|1178.38|1175.98|0
1732875000000|2024-11-29 10:10:00|1178.82|1176.42|1179.71|1177.31|1179.93|1177.53|1178.82|1176.42|0
1732875300000|2024-11-29 10:15:00|1179.81|1177.41|1180.15|1177.75|1180.59|1178.19|1179.71|1177.31|0
1732875600000|2024-11-29 10:20:00|1180.37|1177.97|1179.81|1177.41|1180.59|1178.19|1179.7|1177.3|0
1732875900000|2024-11-29 10:25:00|1179.7|1177.3|1178.6|1176.2|1179.93|1177.53|1178.15|1175.75|0
1732876200000|2024-11-29 10:30:00|1178.82|1176.42|1178.37|1175.97|1179.26|1176.86|1178.37|1175.97|0
1732876500000|2024-11-29 10:35:00|1178.48|1176.08|1177.71|1175.31|1178.92|1176.52|1177.15|1174.75|0
1732876800000|2024-11-29 10:40:00|1177.49|1175.09|1177.93|1175.53|1178.37|1175.97|1176.38|1173.98|0
1732877100000|2024-11-29 10:45:00|1178.15|1175.75|1177.04|1174.64|1178.15|1175.75|1176.38|1173.98|0
1732877400000|2024-11-29 10:50:00|1177.27|1174.87|1178.15|1175.75|1178.59|1176.19|1177.27|1174.87|0
1732877700000|2024-11-29 10:55:00|1178.37|1175.97|1178.37|1175.97|1178.59|1176.19|1178.15|1175.75|0
1732878000000|2024-11-29 11:00:00|1178.15|1175.75|1177.48|1175.08|1178.15|1175.75|1176.6|1174.2|0
1732878300000|2024-11-29 11:05:00|1177.37|1174.97|1177.04|1174.64|1177.71|1175.31|1175.49|1173.09|0
1732878600000|2024-11-29 11:10:00|1176.82|1174.42|1177.04|1174.64|1177.81|1175.41|1176.82|1174.42|0
1732878900000|2024-11-29 11:15:00|1176.82|1174.42|1175.93|1173.53|1177.04|1174.64|1175.93|1173.53|0
1732879200000|2024-11-29 11:20:00|1175.71|1173.31|1177.48|1175.08|1177.7|1175.3|1175.71|1173.31|0
1732879500000|2024-11-29 11:25:00|1177.7|1175.3|1177.92|1175.52|1178.59|1176.19|1177.48|1175.08|0
1732879800000|2024-11-29 11:30:00|1178.14|1175.74|1178.58|1176.18|1178.69|1176.29|1177.92|1175.52|0
1732880100000|2024-11-29 11:35:00|1178.47|1176.07|1178.58|1176.18|1179.25|1176.85|1178.36|1175.96|0
1732880400000|2024-11-29 11:40:00|1178.69|1176.29|1178.58|1176.18|1179.13|1176.73|1178.14|1175.74|0
1732880700000|2024-11-29 11:45:00|1178.69|1176.29|1178.91|1176.51|1179.47|1177.07|1178.58|1176.18|0
1732881000000|2024-11-29 11:50:00|1178.8|1176.4|1178.36|1175.96|1179.25|1176.85|1178.14|1175.74|0
1732881300000|2024-11-29 11:55:00|1178.47|1176.07|1178.8|1176.4|1179.35|1176.95|1178.36|1175.96|0
1732881600000|2024-11-29 12:00:00|1178.58|1176.18|1178.58|1176.18|1178.8|1176.4|1177.69|1175.29|0
1732881900000|2024-11-29 12:05:00|1178.69|1176.29|1177.58|1175.18|1179.24|1176.84|1177.03|1174.63|0
1732882200000|2024-11-29 12:10:00|1177.69|1175.29|1178.14|1175.74|1178.58|1176.18|1177.47|1175.07|0
1732882500000|2024-11-29 12:15:00|1178.36|1175.96|1178.13|1175.73|1178.58|1176.18|1177.47|1175.07|0
1732882800000|2024-11-29 12:20:00|1178.02|1175.62|1178.35|1175.95|1178.8|1176.4|1178.02|1175.62|0
1732883100000|2024-11-29 12:25:00|1178.13|1175.73|1178.35|1175.95|1178.68|1176.28|1178.13|1175.73|0
1732883400000|2024-11-29 12:30:00|1178.13|1175.73|1177.03|1174.63|1178.57|1176.17|1177.03|1174.63|0
1732883700000|2024-11-29 12:35:00|1177.13|1174.73|1176.36|1173.96|1177.13|1174.73|1175.92|1173.52|0
1732884000000|2024-11-29 12:40:00|1176.58|1174.18|1173.81|1171.41|1176.58|1174.18|1173.81|1171.41|0
1732884300000|2024-11-29 12:45:00|1173.93|1171.53|1173.71|1171.31|1175.25|1172.85|1173.71|1171.31|0
1732884600000|2024-11-29 12:50:00|1173.93|1171.53|1174.15|1171.75|1174.7|1172.3|1173.37|1170.97|0
1732884900000|2024-11-29 12:55:00|1174.37|1171.97|1175.36|1172.96|1175.69|1173.29|1173.93|1171.53|0
1732885200000|2024-11-29 13:00:00|1175.03|1172.63|1174.81|1172.41|1175.69|1173.29|1174.25|1171.85|0
1732885500000|2024-11-29 13:05:00|1175.03|1172.63|1175.36|1172.96|1175.69|1173.29|1174.47|1172.07|0
1732885800000|2024-11-29 13:10:00|1175.47|1173.07|1175.25|1172.85|1175.91|1173.51|1175.03|1172.63|0
1732886100000|2024-11-29 13:15:00|1175.03|1172.63|1173.14|1170.74|1175.03|1172.63|1172.82|1170.42|0
1732886400000|2024-11-29 13:20:00|1173.04|1170.64|1173.7|1171.3|1174.58|1172.18|1173.04|1170.64|0
1732886700000|2024-11-29 13:25:00|1173.48|1171.08|1172.37|1169.97|1173.92|1171.52|1172.15|1169.75|0
1732887000000|2024-11-29 13:30:00|1172.15|1169.75|1170.05|1167.65|1172.15|1169.75|1169.5|1167.1|0
1732887300000|2024-11-29 13:35:00|1169.72|1167.32|1170.6|1168.2|1170.82|1168.42|1169.28|1166.88|0
1732887600000|2024-11-29 13:40:00|1170.38|1167.98|1166.85|1164.45|1171.27|1168.87|1166.63|1164.23|0
1732887900000|2024-11-29 13:45:00|1166.63|1164.23|1168.39|1165.99|1168.39|1165.99|1166.18|1163.78|0
1732888200000|2024-11-29 13:50:00|1168.17|1165.77|1167.73|1165.33|1169.5|1167.1|1167.51|1165.11|0
1732888500000|2024-11-29 13:55:00|1167.51|1165.11|1169.27|1166.87|1169.49|1167.09|1167.29|1164.89|0
1732888800000|2024-11-29 14:00:00|1169.94|1167.54|1172.37|1169.97|1172.37|1169.97|1169.72|1167.32|0
1732889100000|2024-11-29 14:05:00|1172.14|1169.74|1173.47|1171.07|1173.47|1171.07|1172.14|1169.74|0
1732889400000|2024-11-29 14:10:00|1173.58|1171.18|1173.91|1171.51|1175.02|1172.62|1173.47|1171.07|0
1732889700000|2024-11-29 14:15:00|1174.13|1171.73|1174.35|1171.95|1174.8|1172.4|1172.81|1170.41|0
1732890000000|2024-11-29 14:20:00|1174.57|1172.17|1173.91|1171.51|1175.02|1172.62|1173.69|1171.29|0
1732890300000|2024-11-29 14:25:00|1173.03|1170.63|1167.5|1165.1|1174.35|1171.95|1167.5|1165.1|0
1732890600000|2024-11-29 14:30:00|1167.94|1165.54|1171.78|1169.38|1172.58|1170.18|1166.4|1164|0
1732890900000|2024-11-29 14:35:00|1172|1169.6|1175.31|1172.91|1175.64|1173.24|1170.9|1168.5|0
1732891200000|2024-11-29 14:40:00|1175.53|1173.13|1175.53|1173.13|1175.53|1173.13|1172.88|1170.48|0
1732891500000|2024-11-29 14:45:00|1175.75|1173.35|1174.28|1171.88|1177.15|1174.75|1173.17|1170.77|0
1732891800000|2024-11-29 14:50:00|1174.5|1172.1|1177.59|1175.19|1177.59|1175.19|1174.28|1171.88|0
1732892100000|2024-11-29 14:55:00|1177.37|1174.97|1178.92|1176.52|1178.92|1176.52|1176.71|1174.31|0
1732892400000|2024-11-29 15:00:00|1179.14|1176.74|1181.57|1179.17|1181.79|1179.39|1178.92|1176.52|0
1732892700000|2024-11-29 15:05:00|1181.79|1179.39|1183.98|1181.58|1185.11|1182.71|1181.57|1179.17|0
1732893000000|2024-11-29 15:10:00|1184.42|1182.02|1186.34|1183.94|1187.01|1184.61|1184.42|1182.02|0
1732893300000|2024-11-29 15:15:00|1186.56|1184.16|1186.34|1183.94|1187.67|1185.27|1185.68|1183.28|0
1732893600000|2024-11-29 15:20:00|1186.56|1184.16|1185.45|1183.05|1186.56|1184.16|1183.68|1181.28|0
1732893900000|2024-11-29 15:25:00|1185.68|1183.28|1185.01|1182.61|1185.9|1183.5|1183.12|1180.72|0
1732894200000|2024-11-29 15:30:00|1185.23|1182.83|1187|1184.6|1187.01|1184.61|1185.01|1182.61|0
1732894500000|2024-11-29 15:35:00|1186.78|1184.38|1188.11|1185.71|1189|1186.6|1185.23|1182.83|0
1732894800000|2024-11-29 15:40:00|1187.89|1185.49|1186.78|1184.38|1189|1186.6|1186.78|1184.38|0
1732895100000|2024-11-29 15:45:00|1187|1184.6|1185.89|1183.49|1187.45|1185.05|1185.01|1182.61|0
1732895400000|2024-11-29 15:50:00|1185.67|1183.27|1187|1184.6|1187.45|1185.05|1185.01|1182.61|0
1732895700000|2024-11-29 15:55:00|1187.22|1184.82|1188.55|1186.15|1188.77|1186.37|1187|1184.6|0
1732896000000|2024-11-29 16:00:00|1188.77|1186.37|1189.44|1187.04|1190.55|1188.15|1188.77|1186.37|0
1732896300000|2024-11-29 16:05:00|1189.22|1186.82|1191.3|1188.9|1191.74|1189.34|1188.86|1186.46|0
1732896600000|2024-11-29 16:10:00|1191.07|1188.67|1192.63|1190.23|1192.63|1190.23|1190.19|1187.79|0
1732896900000|2024-11-29 16:15:00|1192.18|1189.78|1191.74|1189.34|1193.96|1191.56|1191.52|1189.12|0
1732897200000|2024-11-29 16:20:00|1191.96|1189.56|1193.51|1191.11|1193.73|1191.33|1191.96|1189.56|0
1732897500000|2024-11-29 16:25:00|1193.73|1191.33|1193.29|1190.89|1193.73|1191.33|1192.4|1190|0
1732897800000|2024-11-29 16:30:00|1193.51|1191.11|1192.71|1190.31|1194.04|1191.64|1192.71|1190.31|0
1732898100000|2024-11-29 16:35:00|1192.93|1190.53|1192.7|1190.3|1193.15|1190.75|1191.37|1188.97|0
1732898400000|2024-11-29 16:40:00|1192.81|1190.41|1194.7|1192.3|1194.7|1192.3|1192.81|1190.41|0
1732898700000|2024-11-29 16:45:00|1194.92|1192.52|1196.7|1194.3|1197.14|1194.74|1194.7|1192.3|0
1732899000000|2024-11-29 16:50:00|1196.47|1194.07|1198.47|1196.07|1198.69|1196.29|1196.25|1193.85|0
1732899300000|2024-11-29 16:55:00|1198.03|1195.63|1197.44|1195.04|1198.03|1195.63|1196.47|1194.07|0
1732899600000|2024-11-29 17:00:00|1197.66|1195.26|1198.11|1195.71|1198.56|1196.16|1196.34|1193.94|0
1732899900000|2024-11-29 17:05:00|1198.56|1196.16|1200.55|1198.15|1201.44|1199.04|1198.11|1195.71|0
1732900200000|2024-11-29 17:10:00|1200.33|1197.93|1199.66|1197.26|1200.33|1197.93|1198.78|1196.38|0
1732900500000|2024-11-29 17:15:00|1199.44|1197.04|1201.88|1199.48|1202.33|1199.93|1199|1196.6|0
1732900800000|2024-11-29 17:20:00|1201.66|1199.26|1198.11|1195.71|1201.66|1199.26|1198.11|1195.71|0
1732901100000|2024-11-29 17:25:00|1198.33|1195.93|1198.33|1195.93|1200.11|1197.71|1197.66|1195.26|0
1732901400000|2024-11-29 17:30:00|1198.55|1196.15|1201.88|1199.48|1201.88|1199.48|1198.33|1195.93|0
1732901700000|2024-11-29 17:35:00|1202.1|1199.7|1201.88|1199.48|1202.99|1200.59|1201.22|1198.82|0
1732902000000|2024-11-29 17:40:00|1202.1|1199.7|1201.66|1199.26|1202.1|1199.7|1200.66|1198.26|0
1732902300000|2024-11-29 17:45:00|1201.21|1198.81|1201.88|1199.48|1202.32|1199.92|1200.77|1198.37|0
1732902600000|2024-11-29 17:50:00|1201.66|1199.26|1199.21|1196.81|1202.99|1200.59|1198.1|1195.7|0
1732902900000|2024-11-29 17:55:00|1198.1|1195.7|1195.44|1193.04|1198.1|1195.7|1194.33|1191.93|0
1732903200000|2024-11-29 18:00:00|1195.66|1193.26|1196.55|1194.15|1197.44|1195.04|1195.22|1192.82|0
1732903500000|2024-11-29 18:05:00|1196.77|1194.37|1194.99|1192.59|1197.21|1194.81|1194.99|1192.59|0
1732903800000|2024-11-29 18:10:00|1194.88|1192.48|1195.54|1193.14|1195.66|1193.26|1193.44|1191.04|0
1732904100000|2024-11-29 18:15:00|1194.63|1192.23|1193.61|1191.21|1194.63|1192.23|1193.61|1191.21|0
1732904700000|2024-11-29 18:25:00|1194.63|1192.23|1193.61|1191.21|1194.63|1192.23|1193.61|1191.21|0
1733102100000|2024-12-02 01:15:00|1189.33|1186.73|1189.44|1186.84|1189.44|1186.84|1189|1186.4|0
1733102400000|2024-12-02 01:20:00|1189.66|1187.06|1189.55|1186.95|1190.11|1187.51|1188.78|1186.18|0
1733102700000|2024-12-02 01:25:00|1189.66|1187.06|1189.66|1187.06|1190.55|1187.95|1189.22|1186.62|0
1733103000000|2024-12-02 01:30:00|1189.56|1187.16|1189.78|1187.38|1190.67|1188.27|1189.12|1186.72|0
1733103300000|2024-12-02 01:35:00|1190.01|1187.61|1189.78|1187.38|1190.89|1188.49|1189.78|1187.38|0
1733103600000|2024-12-02 01:40:00|1189.89|1187.49|1189.78|1187.38|1190.23|1187.83|1189.56|1187.16|0
1733103900000|2024-12-02 01:45:00|1190|1187.6|1189.34|1186.94|1190|1187.6|1189.12|1186.72|0
1733104200000|2024-12-02 01:50:00|1189.12|1186.72|1188.67|1186.27|1189.56|1187.16|1188.67|1186.27|0
1733104500000|2024-12-02 01:55:00|1188.45|1186.05|1187.56|1185.16|1188.45|1186.05|1187.34|1184.94|0
1733104800000|2024-12-02 02:00:00|1187.34|1184.94|1186.67|1184.27|1187.78|1185.38|1186.23|1183.83|0
1733105100000|2024-12-02 02:05:00|1186.9|1184.5|1186.45|1184.05|1187.12|1184.72|1186.23|1183.83|0
1733105400000|2024-12-02 02:10:00|1186.56|1184.16|1186.23|1183.83|1187.12|1184.72|1186.23|1183.83|0
1733105700000|2024-12-02 02:15:00|1186.01|1183.61|1187.78|1185.38|1187.78|1185.38|1186.01|1183.61|0
1733106000000|2024-12-02 02:20:00|1187.66|1185.26|1186.67|1184.27|1187.78|1185.38|1186.67|1184.27|0
1733106300000|2024-12-02 02:25:00|1186.89|1184.49|1186.89|1184.49|1187.11|1184.71|1186|1183.6|0
1733106600000|2024-12-02 02:30:00|1187.11|1184.71|1186.23|1183.83|1187.11|1184.71|1186|1183.6|0
1733106900000|2024-12-02 02:35:00|1186.11|1183.71|1186.22|1183.82|1186.89|1184.49|1186|1183.6|0
1733107200000|2024-12-02 02:40:00|1186|1183.6|1186.67|1184.27|1187.11|1184.71|1186|1183.6|0
1733107500000|2024-12-02 02:45:00|1186.89|1184.49|1187.33|1184.93|1187.55|1185.15|1186.44|1184.04|0
1733107800000|2024-12-02 02:50:00|1187.11|1184.71|1186.89|1184.49|1187.33|1184.93|1186.89|1184.49|0
1733108100000|2024-12-02 02:55:00|1186.66|1184.26|1186.66|1184.26|1187.11|1184.71|1186.44|1184.04|0
1733108400000|2024-12-02 03:00:00|1186.77|1184.37|1186.44|1184.04|1187.55|1185.15|1186.44|1184.04|0
1733108700000|2024-12-02 03:05:00|1186.55|1184.15|1186.44|1184.04|1186.66|1184.26|1186|1183.6|0
1733109000000|2024-12-02 03:10:00|1186.66|1184.26|1186.44|1184.04|1186.66|1184.26|1186.22|1183.82|0
1733109300000|2024-12-02 03:15:00|1186.32|1183.92|1186.66|1184.26|1186.66|1184.26|1186|1183.6|0
1733109600000|2024-12-02 03:20:00|1186.44|1184.04|1186.66|1184.26|1186.66|1184.26|1185.99|1183.59|0
1733109900000|2024-12-02 03:25:00|1186.54|1184.14|1187.32|1184.92|1187.55|1185.15|1186.22|1183.82|0
1733110200000|2024-12-02 03:30:00|1187.1|1184.7|1187.1|1184.7|1187.77|1185.37|1186.88|1184.48|0
1733110500000|2024-12-02 03:35:00|1186.88|1184.48|1187.1|1184.7|1187.77|1185.37|1186.88|1184.48|0
1733110800000|2024-12-02 03:40:00|1186.88|1184.48|1187.32|1184.92|1187.32|1184.92|1186.88|1184.48|0
1733111100000|2024-12-02 03:45:00|1187.1|1184.7|1186.21|1183.81|1187.1|1184.7|1186.21|1183.81|0
1733111400000|2024-12-02 03:50:00|1186.43|1184.03|1184.66|1182.26|1186.43|1184.03|1184.44|1182.04|0
1733111700000|2024-12-02 03:55:00|1184.88|1182.48|1184.88|1182.48|1185.1|1182.7|1184.22|1181.82|0
1733112000000|2024-12-02 04:00:00|1185.1|1182.7|1186.21|1183.81|1186.43|1184.03|1185.1|1182.7|0
1733112300000|2024-12-02 04:05:00|1186.43|1184.03|1184.88|1182.48|1186.65|1184.25|1184.88|1182.48|0
1733112600000|2024-12-02 04:10:00|1184.98|1182.58|1184.66|1182.26|1185.1|1182.7|1184.43|1182.03|0
1733112900000|2024-12-02 04:15:00|1184.43|1182.03|1184.65|1182.25|1184.88|1182.48|1184.43|1182.03|0
1733113200000|2024-12-02 04:20:00|1184.88|1182.48|1184.65|1182.25|1184.88|1182.48|1184.21|1181.81|0
1733113500000|2024-12-02 04:25:00|1184.43|1182.03|1185.76|1183.36|1185.98|1183.58|1184.43|1182.03|0
1733113800000|2024-12-02 04:30:00|1185.54|1183.14|1186.87|1184.47|1187.09|1184.69|1185.54|1183.14|0
1733114100000|2024-12-02 04:35:00|1186.98|1184.58|1186.65|1184.25|1187.76|1185.36|1186.65|1184.25|0
1733114400000|2024-12-02 04:40:00|1186.87|1184.47|1187.31|1184.91|1187.31|1184.91|1186.87|1184.47|0
1733114700000|2024-12-02 04:45:00|1187.53|1185.13|1186.42|1184.02|1187.53|1185.13|1186.2|1183.8|0
1733115000000|2024-12-02 04:50:00|1186.2|1183.8|1185.09|1182.69|1186.42|1184.02|1185.09|1182.69|0
1733115300000|2024-12-02 04:55:00|1185.31|1182.91|1185.31|1182.91|1185.76|1183.36|1185.31|1182.91|0
1733115600000|2024-12-02 05:00:00|1185.09|1182.69|1186.64|1184.24|1186.64|1184.24|1184.87|1182.47|0
1733115900000|2024-12-02 05:05:00|1186.42|1184.02|1186.42|1184.02|1186.86|1184.46|1185.98|1183.58|0
1733116200000|2024-12-02 05:10:00|1186.2|1183.8|1185.97|1183.57|1186.42|1184.02|1185.75|1183.35|0
1733116500000|2024-12-02 05:15:00|1186.2|1183.8|1185.31|1182.91|1186.2|1183.8|1185.31|1182.91|0
1733116800000|2024-12-02 05:20:00|1185.19|1182.79|1184.86|1182.46|1185.53|1183.13|1184.42|1182.02|0
1733117100000|2024-12-02 05:25:00|1185.09|1182.69|1184.86|1182.46|1185.53|1183.13|1184.86|1182.46|0
1733117400000|2024-12-02 05:30:00|1184.75|1182.35|1185.08|1182.68|1185.31|1182.91|1184.64|1182.24|0
1733117700000|2024-12-02 05:35:00|1184.97|1182.57|1185.53|1183.13|1185.53|1183.13|1184.86|1182.46|0
1733118000000|2024-12-02 05:40:00|1185.31|1182.91|1185.75|1183.35|1185.75|1183.35|1185.3|1182.9|0
1733118300000|2024-12-02 05:45:00|1185.63|1183.23|1185.75|1183.35|1185.97|1183.57|1185.3|1182.9|0
1733118600000|2024-12-02 05:50:00|1185.85|1183.45|1185.52|1183.12|1185.97|1183.57|1185.3|1182.9|0
1733118900000|2024-12-02 05:55:00|1185.41|1183.01|1184.42|1182.02|1185.52|1183.12|1184.19|1181.79|0
1733119200000|2024-12-02 06:00:00|1184.41|1182.01|1184.41|1182.01|1184.64|1182.24|1183.75|1181.35|0
1733119500000|2024-12-02 06:05:00|1184.52|1182.12|1182.86|1180.46|1184.52|1182.12|1182.86|1180.46|0
1733119800000|2024-12-02 06:10:00|1183.08|1180.68|1183.08|1180.68|1183.53|1181.13|1183.08|1180.68|0
1733120100000|2024-12-02 06:15:00|1183.3|1180.9|1181.75|1179.35|1183.3|1180.9|1181.75|1179.35|0
1733120400000|2024-12-02 06:20:00|1181.97|1179.57|1182.42|1180.02|1182.42|1180.02|1181.75|1179.35|0
1733120700000|2024-12-02 06:25:00|1182.19|1179.79|1182.64|1180.24|1183.52|1181.12|1182.19|1179.79|0
1733121000000|2024-12-02 06:30:00|1182.74|1180.34|1182.64|1180.24|1183.08|1180.68|1182.41|1180.01|0
1733121300000|2024-12-02 06:35:00|1182.52|1180.12|1182.19|1179.79|1182.64|1180.24|1181.53|1179.13|0
1733121600000|2024-12-02 06:40:00|1182.41|1180.01|1182.19|1179.79|1182.41|1180.01|1181.85|1179.45|0
1733121900000|2024-12-02 06:45:00|1182.41|1180.01|1183.08|1180.68|1183.08|1180.68|1182.3|1179.9|0
1733122200000|2024-12-02 06:50:00|1183.3|1180.9|1183.96|1181.56|1183.96|1181.56|1183.08|1180.68|0
1733122500000|2024-12-02 06:55:00|1184.18|1181.78|1184.4|1182|1184.63|1182.23|1183.96|1181.56|0
1733122800000|2024-12-02 07:00:00|1184.63|1182.23|1184.62|1182.22|1185.29|1182.89|1184.18|1181.78|0
1733123100000|2024-12-02 07:05:00|1184.4|1182|1184.62|1182.22|1184.85|1182.45|1183.96|1181.56|0
1733123400000|2024-12-02 07:10:00|1184.4|1182|1183.52|1181.12|1184.62|1182.22|1183.07|1180.67|0
1733123700000|2024-12-02 07:15:00|1183.29|1180.89|1183.51|1181.11|1183.74|1181.34|1182.85|1180.45|0
1733124000000|2024-12-02 07:20:00|1183.62|1181.22|1183.96|1181.56|1184.62|1182.22|1183.51|1181.11|0
1733124300000|2024-12-02 07:25:00|1184.18|1181.78|1183.96|1181.56|1184.62|1182.22|1183.73|1181.33|0
1733124600000|2024-12-02 07:30:00|1184.18|1181.78|1183.73|1181.33|1184.18|1181.78|1183.29|1180.89|0
1733124900000|2024-12-02 07:35:00|1183.84|1181.44|1183.51|1181.11|1183.95|1181.55|1183.29|1180.89|0
1733125200000|2024-12-02 07:40:00|1183.73|1181.33|1184.4|1182|1184.4|1182|1183.73|1181.33|0
1733125500000|2024-12-02 07:45:00|1184.62|1182.22|1184.17|1181.77|1184.62|1182.22|1183.95|1181.55|0
1733125800000|2024-12-02 07:50:00|1183.95|1181.55|1183.84|1181.44|1184.17|1181.77|1183.29|1180.89|0
1733126100000|2024-12-02 07:55:00|1183.73|1181.33|1184.72|1182.32|1184.94|1182.54|1183.51|1181.11|0
1733126400000|2024-12-02 08:00:00|1184.39|1181.99|1186.17|1183.77|1186.17|1183.77|1184.17|1181.77|0
1733126700000|2024-12-02 08:05:00|1186.05|1183.65|1185.5|1183.1|1186.39|1183.99|1185.28|1182.88|0
1733127000000|2024-12-02 08:10:00|1185.61|1183.21|1185.06|1182.66|1185.94|1183.54|1184.83|1182.43|0
1733127300000|2024-12-02 08:15:00|1184.83|1182.43|1185.5|1183.1|1185.5|1183.1|1184.17|1181.77|0
1733127600000|2024-12-02 08:20:00|1185.38|1182.98|1185.5|1183.1|1185.6|1183.2|1184.83|1182.43|0
1733127900000|2024-12-02 08:25:00|1185.72|1183.32|1184.39|1181.99|1185.72|1183.32|1184.17|1181.77|0
1733128200000|2024-12-02 08:30:00|1184.17|1181.77|1185.27|1182.87|1185.72|1183.32|1183.94|1181.54|0
1733128500000|2024-12-02 08:35:00|1185.05|1182.65|1184.16|1181.76|1185.72|1183.32|1184.16|1181.76|0
1733128800000|2024-12-02 08:40:00|1184.39|1181.99|1185.72|1183.32|1185.72|1183.32|1184.39|1181.99|0
1733129100000|2024-12-02 08:45:00|1185.27|1182.87|1185.71|1183.31|1185.94|1183.54|1185.27|1182.87|0
1733129400000|2024-12-02 08:50:00|1185.94|1183.54|1186.38|1183.98|1186.6|1184.2|1185.71|1183.31|0
1733129700000|2024-12-02 08:55:00|1186.26|1183.86|1186.82|1184.42|1186.82|1184.42|1186.16|1183.76|0
1733130000000|2024-12-02 09:00:00|1187.04|1184.64|1186.16|1183.76|1187.26|1184.86|1186.16|1183.76|0
1733130300000|2024-12-02 09:05:00|1186.04|1183.64|1185.27|1182.87|1186.16|1183.76|1184.38|1181.98|0
1733130600000|2024-12-02 09:10:00|1185.15|1182.75|1185.82|1183.42|1186.38|1183.98|1185.15|1182.75|0
1733130900000|2024-12-02 09:15:00|1185.93|1183.53|1185.93|1183.53|1185.93|1183.53|1185.49|1183.09|0
1733131200000|2024-12-02 09:20:00|1186.15|1183.75|1185.26|1182.86|1186.37|1183.97|1185.26|1182.86|0
1733131500000|2024-12-02 09:25:00|1185.37|1182.97|1185.49|1183.09|1185.93|1183.53|1185.26|1182.86|0
1733131800000|2024-12-02 09:30:00|1185.26|1182.86|1185.71|1183.31|1186.37|1183.97|1185.26|1182.86|0
1733132100000|2024-12-02 09:35:00|1185.81|1183.41|1185.04|1182.64|1186.03|1183.63|1184.6|1182.2|0
1733132400000|2024-12-02 09:40:00|1184.82|1182.42|1184.6|1182.2|1185.26|1182.86|1184.38|1181.98|0
1733132700000|2024-12-02 09:45:00|1184.37|1181.97|1184.82|1182.42|1185.04|1182.64|1184.15|1181.75|0
1733133000000|2024-12-02 09:50:00|1184.92|1182.52|1184.82|1182.42|1185.04|1182.64|1184.59|1182.19|0
1733133300000|2024-12-02 09:55:00|1184.92|1182.52|1185.04|1182.64|1185.48|1183.08|1184.37|1181.97|0
1733133600000|2024-12-02 10:00:00|1184.37|1181.97|1184.15|1181.75|1185.04|1182.64|1183.71|1181.31|0
1733133900000|2024-12-02 10:05:00|1184.37|1181.97|1183.93|1181.53|1185.04|1182.64|1183.71|1181.31|0
1733134200000|2024-12-02 10:10:00|1183.7|1181.3|1185.48|1183.08|1185.7|1183.3|1183.04|1180.64|0
1733134500000|2024-12-02 10:15:00|1185.7|1183.3|1185.48|1183.08|1186.36|1183.96|1185.26|1182.86|0
1733134800000|2024-12-02 10:20:00|1185.7|1183.3|1186.14|1183.74|1186.81|1184.41|1185.7|1183.3|0
1733135100000|2024-12-02 10:25:00|1186.03|1183.63|1185.7|1183.3|1186.14|1183.74|1185.47|1183.07|0
1733135400000|2024-12-02 10:30:00|1185.36|1182.96|1186.14|1183.74|1186.14|1183.74|1184.81|1182.41|0
1733135700000|2024-12-02 10:35:00|1185.92|1183.52|1185.25|1182.85|1186.58|1184.18|1185.25|1182.85|0
1733136000000|2024-12-02 10:40:00|1185.69|1183.29|1185.25|1182.85|1185.92|1183.52|1185.25|1182.85|0
1733136300000|2024-12-02 10:45:00|1185.36|1182.96|1185.03|1182.63|1185.92|1183.52|1184.36|1181.96|0
1733136600000|2024-12-02 10:50:00|1185.13|1182.73|1185.69|1183.29|1186.14|1183.74|1184.81|1182.41|0
1733136900000|2024-12-02 10:55:00|1185.91|1183.51|1185.47|1183.07|1185.91|1183.51|1185.03|1182.63|0
1733137200000|2024-12-02 11:00:00|1185.69|1183.29|1186.8|1184.4|1186.8|1184.4|1185.47|1183.07|0
1733137500000|2024-12-02 11:05:00|1186.91|1184.51|1185.91|1183.51|1186.91|1184.51|1185.25|1182.85|0
1733137800000|2024-12-02 11:10:00|1186.13|1183.73|1186.35|1183.95|1186.58|1184.18|1185.47|1183.07|0
1733138100000|2024-12-02 11:15:00|1186.58|1184.18|1187.91|1185.51|1187.91|1185.51|1186.24|1183.84|0
1733138400000|2024-12-02 11:20:00|1187.9|1185.5|1188.13|1185.73|1188.35|1185.95|1187.68|1185.28|0
1733138700000|2024-12-02 11:25:00|1188.23|1185.83|1187.9|1185.5|1189.01|1186.61|1187.9|1185.5|0
1733139000000|2024-12-02 11:30:00|1187.68|1185.28|1186.46|1184.06|1187.79|1185.39|1186.13|1183.73|0
1733139300000|2024-12-02 11:35:00|1186.35|1183.95|1187.24|1184.84|1187.24|1184.84|1186.01|1183.61|0
1733139600000|2024-12-02 11:40:00|1187.34|1184.94|1188.12|1185.72|1188.34|1185.94|1187.24|1184.84|0
1733139900000|2024-12-02 11:45:00|1187.9|1185.5|1188.12|1185.72|1188.79|1186.39|1187.46|1185.06|0
1733140200000|2024-12-02 11:50:00|1187.9|1185.5|1187.9|1185.5|1188.23|1185.83|1187.68|1185.28|0
1733140500000|2024-12-02 11:55:00|1188.12|1185.72|1188.56|1186.16|1188.56|1186.16|1187.01|1184.61|0
1733140800000|2024-12-02 12:00:00|1188.79|1186.39|1189.45|1187.05|1189.45|1187.05|1188.34|1185.94|0
1733141100000|2024-12-02 12:05:00|1189.67|1187.27|1191.67|1189.27|1191.67|1189.27|1189.23|1186.83|0
1733141400000|2024-12-02 12:10:00|1191.89|1189.49|1192.11|1189.71|1192.78|1190.38|1191.67|1189.27|0
1733141700000|2024-12-02 12:15:00|1192.33|1189.93|1191.3|1188.9|1192.33|1189.93|1191.08|1188.68|0
1733142000000|2024-12-02 12:20:00|1191.53|1189.13|1191.75|1189.35|1192.41|1190.01|1191.3|1188.9|0
1733142300000|2024-12-02 12:25:00|1191.97|1189.57|1193.52|1191.12|1193.74|1191.34|1191.75|1189.35|0
1733142600000|2024-12-02 12:30:00|1193.74|1191.34|1193.3|1190.9|1195.3|1192.9|1192.19|1189.79|0
1733142900000|2024-12-02 12:35:00|1193.08|1190.68|1192.96|1190.56|1193.3|1190.9|1192.19|1189.79|0
1733143200000|2024-12-02 12:40:00|1192.85|1190.45|1193.74|1191.34|1194.41|1192.01|1192.63|1190.23|0
1733143500000|2024-12-02 12:45:00|1193.52|1191.12|1193.07|1190.67|1193.96|1191.56|1192.74|1190.34|0
1733143800000|2024-12-02 12:50:00|1193.3|1190.9|1193.07|1190.67|1193.74|1191.34|1192.63|1190.23|0
1733144100000|2024-12-02 12:55:00|1192.85|1190.45|1193.62|1191.22|1193.74|1191.34|1192.51|1190.11|0
1733144400000|2024-12-02 13:00:00|1193.52|1191.12|1193.51|1191.11|1193.96|1191.56|1192.41|1190.01|0
1733144700000|2024-12-02 13:05:00|1193.4|1191|1194.62|1192.22|1194.62|1192.22|1193.29|1190.89|0
1733145000000|2024-12-02 13:10:00|1194.4|1192|1194.62|1192.22|1195.51|1193.11|1194.4|1192|0
1733145300000|2024-12-02 13:15:00|1194.84|1192.44|1196.62|1194.22|1197.06|1194.66|1194.62|1192.22|0
1733145600000|2024-12-02 13:20:00|1196.5|1194.1|1195.95|1193.55|1196.62|1194.22|1195.17|1192.77|0
1733145900000|2024-12-02 13:25:00|1196.18|1193.78|1195.95|1193.55|1196.4|1194|1195.06|1192.66|0
1733146200000|2024-12-02 13:30:00|1196.06|1193.66|1195.53|1193.13|1196.4|1194|1194.42|1192.02|0
1733146500000|2024-12-02 13:35:00|1195.64|1193.24|1193.97|1191.57|1195.64|1193.24|1193.75|1191.35|0
1733146800000|2024-12-02 13:40:00|1193.75|1191.35|1194.64|1192.24|1195.08|1192.68|1193.53|1191.13|0
1733147100000|2024-12-02 13:45:00|1194.42|1192.02|1193.08|1190.68|1194.42|1192.02|1193.08|1190.68|0
1733147400000|2024-12-02 13:50:00|1193.31|1190.91|1195.08|1192.68|1195.08|1192.68|1193.31|1190.91|0
1733147700000|2024-12-02 13:55:00|1194.86|1192.46|1195.52|1193.12|1195.52|1193.12|1193.08|1190.68|0
1733148000000|2024-12-02 14:00:00|1195.75|1193.35|1197.3|1194.9|1197.3|1194.9|1195.75|1193.35|0
1733148300000|2024-12-02 14:05:00|1197.52|1195.12|1195.74|1193.34|1197.75|1195.35|1195.3|1192.9|0
1733148600000|2024-12-02 14:10:00|1195.97|1193.57|1195.3|1192.9|1195.97|1193.57|1194.52|1192.12|0
1733148900000|2024-12-02 14:15:00|1195.52|1193.12|1195.08|1192.68|1195.74|1193.34|1195.08|1192.68|0
1733149200000|2024-12-02 14:20:00|1194.85|1192.45|1196.41|1194.01|1196.63|1194.23|1194.63|1192.23|0
1733149500000|2024-12-02 14:25:00|1196.29|1193.89|1198.51|1196.11|1199.52|1197.12|1195.52|1193.12|0
1733149800000|2024-12-02 14:30:00|1199.07|1196.67|1203.45|1201.05|1205.23|1202.83|1197.52|1195.12|0
1733150100000|2024-12-02 14:35:00|1202.78|1200.38|1199.45|1197.05|1203.01|1200.61|1199.01|1196.61|0
1733150400000|2024-12-02 14:40:00|1199.15|1196.75|1198.26|1195.86|1200.71|1198.31|1196.71|1194.31|0
1733150700000|2024-12-02 14:45:00|1198.48|1196.08|1200.93|1198.53|1201.15|1198.75|1197.82|1195.42|0
1733151000000|2024-12-02 14:50:00|1201.15|1198.75|1198.04|1195.64|1201.59|1199.19|1196.7|1194.3|0
1733151300000|2024-12-02 14:55:00|1197.92|1195.52|1197.15|1194.75|1198.04|1195.64|1194.48|1192.08|0
1733151600000|2024-12-02 15:00:00|1198.14|1195.74|1197.81|1195.41|1200.7|1198.3|1196.48|1194.08|0
1733151900000|2024-12-02 15:05:00|1197.59|1195.19|1197.15|1194.75|1199.59|1197.19|1196.7|1194.3|0
1733152200000|2024-12-02 15:10:00|1196.92|1194.52|1199.14|1196.74|1199.81|1197.41|1196.7|1194.3|0
1733152500000|2024-12-02 15:15:00|1199.37|1196.97|1197.59|1195.19|1200.48|1198.08|1197.37|1194.97|0
1733152800000|2024-12-02 15:20:00|1197.37|1194.97|1198.92|1196.52|1199.14|1196.74|1196.7|1194.3|0
1733153100000|2024-12-02 15:25:00|1199.14|1196.74|1201.14|1198.74|1201.36|1198.96|1198.92|1196.52|0
1733153400000|2024-12-02 15:30:00|1200.92|1198.52|1202.92|1200.52|1203.14|1200.74|1200.03|1197.63|0
1733153700000|2024-12-02 15:35:00|1202.7|1200.3|1202.7|1200.3|1204.03|1201.63|1200.25|1197.85|0
1733154000000|2024-12-02 15:40:00|1202.92|1200.52|1202.25|1199.85|1204.25|1201.85|1202.03|1199.63|0
1733154300000|2024-12-02 15:45:00|1202.47|1200.07|1203.14|1200.74|1203.14|1200.74|1201.14|1198.74|0
1733154600000|2024-12-02 15:50:00|1202.92|1200.52|1199.36|1196.96|1203.14|1200.74|1198.03|1195.63|0
1733154900000|2024-12-02 15:55:00|1199.14|1196.74|1196.47|1194.07|1199.14|1196.74|1194.69|1192.29|0
1733155200000|2024-12-02 16:00:00|1196.25|1193.85|1195.47|1193.07|1197.14|1194.74|1194.69|1192.29|0
1733155500000|2024-12-02 16:05:00|1195.58|1193.18|1200.91|1198.51|1201.13|1198.73|1195.14|1192.74|0
1733155800000|2024-12-02 16:10:00|1201.13|1198.73|1200.91|1198.51|1202.02|1199.62|1199.8|1197.4|0
1733156100000|2024-12-02 16:15:00|1201.02|1198.62|1201.58|1199.18|1202.24|1199.84|1200.69|1198.29|0
1733156400000|2024-12-02 16:20:00|1202.02|1199.62|1200.24|1197.84|1202.02|1199.62|1198.91|1196.51|0
1733156700000|2024-12-02 16:25:00|1199.8|1197.4|1201.22|1198.82|1202.02|1199.62|1199.46|1197.06|0
1733157000000|2024-12-02 16:30:00|1201|1198.6|1201.22|1198.82|1202.11|1199.71|1200.55|1198.15|0
1733157300000|2024-12-02 16:35:00|1201.44|1199.04|1203.22|1200.82|1203.89|1201.49|1201.22|1198.82|0
1733157600000|2024-12-02 16:40:00|1203.44|1201.04|1204.11|1201.71|1205.45|1203.05|1203.22|1200.82|0
1733157900000|2024-12-02 16:45:00|1204.22|1201.82|1205.89|1203.49|1205.89|1203.49|1204.11|1201.71|0
1733158200000|2024-12-02 16:50:00|1206.11|1203.71|1203.89|1201.49|1206.33|1203.93|1203.44|1201.04|0
1733158500000|2024-12-02 16:55:00|1203.66|1201.26|1204.55|1202.15|1204.77|1202.37|1202.11|1199.71|0
1733158800000|2024-12-02 17:00:00|1204.77|1202.37|1206.33|1203.93|1206.55|1204.15|1204.55|1202.15|0
1733159100000|2024-12-02 17:05:00|1206.11|1203.71|1207|1204.6|1207|1204.6|1205.44|1203.04|0
1733159400000|2024-12-02 17:10:00|1206.78|1204.38|1206.55|1204.15|1207|1204.6|1205.66|1203.26|0
1733159700000|2024-12-02 17:15:00|1206.88|1204.48|1205.88|1203.48|1207.22|1204.82|1205.66|1203.26|0
1733160000000|2024-12-02 17:20:00|1205.77|1203.37|1206.77|1204.37|1207.22|1204.82|1205.22|1202.82|0
1733160300000|2024-12-02 17:25:00|1206.55|1204.15|1202.99|1200.59|1206.55|1204.15|1202.77|1200.37|0
1733160600000|2024-12-02 17:30:00|1203.21|1200.81|1204.1|1201.7|1204.77|1202.37|1202.32|1199.92|0
1733160900000|2024-12-02 17:35:00|1204.32|1201.92|1204.1|1201.7|1205.44|1203.04|1203.43|1201.03|0
1733161200000|2024-12-02 17:40:00|1203.88|1201.48|1205.21|1202.81|1205.43|1203.03|1203.43|1201.03|0
1733161500000|2024-12-02 17:45:00|1205.43|1203.03|1205.21|1202.81|1205.88|1203.48|1204.77|1202.37|0
1733161800000|2024-12-02 17:50:00|1205.43|1203.03|1205.43|1203.03|1205.88|1203.48|1204.77|1202.37|0
1733162100000|2024-12-02 17:55:00|1205.66|1203.26|1203.65|1201.25|1205.88|1203.48|1203.43|1201.03|0
1733162400000|2024-12-02 18:00:00|1203.43|1201.03|1204.32|1201.92|1204.54|1202.14|1202.32|1199.92|0
1733162700000|2024-12-02 18:05:00|1204.54|1202.14|1203.43|1201.03|1204.54|1202.14|1202.98|1200.58|0
1733163000000|2024-12-02 18:10:00|1203.31|1200.91|1203.87|1201.47|1204.54|1202.14|1202.54|1200.14|0
1733163300000|2024-12-02 18:15:00|1203.65|1201.25|1203.43|1201.03|1203.65|1201.25|1202.09|1199.69|0
1733163600000|2024-12-02 18:20:00|1203.2|1200.8|1205.87|1203.47|1206.1|1203.7|1203.2|1200.8|0
1733163900000|2024-12-02 18:25:00|1205.65|1203.25|1204.54|1202.14|1206.32|1203.92|1204.54|1202.14|0
1733164200000|2024-12-02 18:30:00|1204.31|1201.91|1203.42|1201.02|1205.2|1202.8|1202.09|1199.69|0
1733164500000|2024-12-02 18:35:00|1203.65|1201.25|1204.98|1202.58|1204.98|1202.58|1202.31|1199.91|0
1733164800000|2024-12-02 18:40:00|1205.09|1202.69|1204.09|1201.69|1205.43|1203.03|1203.87|1201.47|0
1733165100000|2024-12-02 18:45:00|1203.97|1201.57|1205.31|1202.91|1205.65|1203.25|1203.87|1201.47|0
1733165400000|2024-12-02 18:50:00|1205.2|1202.8|1205.42|1203.02|1205.65|1203.25|1204.75|1202.35|0
1733165700000|2024-12-02 18:55:00|1205.31|1202.91|1205.64|1203.24|1206.09|1203.69|1204.98|1202.58|0
1733166000000|2024-12-02 19:00:00|1205.42|1203.02|1204.09|1201.69|1205.64|1203.24|1203.42|1201.02|0
1733166300000|2024-12-02 19:05:00|1203.86|1201.46|1203.86|1201.46|1204.31|1201.91|1202.75|1200.35|0
1733166600000|2024-12-02 19:10:00|1203.64|1201.24|1200.3|1197.9|1203.86|1201.46|1200.08|1197.68|0
1733166900000|2024-12-02 19:15:00|1200.52|1198.12|1200.52|1198.12|1201.64|1199.24|1199.41|1197.01|0
1733167200000|2024-12-02 19:20:00|1200.3|1197.9|1201.19|1198.79|1201.19|1198.79|1199.41|1197.01|0
1733167500000|2024-12-02 19:25:00|1200.97|1198.57|1202.3|1199.9|1202.75|1200.35|1199.86|1197.46|0
1733167800000|2024-12-02 19:30:00|1202.52|1200.12|1203.86|1201.46|1204.75|1202.35|1202.08|1199.68|0
1733168100000|2024-12-02 19:35:00|1204.3|1201.9|1204.08|1201.68|1204.97|1202.57|1203.86|1201.46|0
1733168400000|2024-12-02 19:40:00|1204.19|1201.79|1204.97|1202.57|1205.19|1202.79|1204.08|1201.68|0
1733168700000|2024-12-02 19:45:00|1204.75|1202.35|1204.52|1202.12|1205.19|1202.79|1203.86|1201.46|0
1733169000000|2024-12-02 19:50:00|1204.3|1201.9|1205.19|1202.79|1205.41|1203.01|1203.86|1201.46|0
1733169300000|2024-12-02 19:55:00|1204.97|1202.57|1206.97|1204.57|1207.19|1204.79|1204.97|1202.57|0
1733169600000|2024-12-02 20:00:00|1206.75|1204.35|1205.52|1203.12|1206.97|1204.57|1205.19|1202.79|0
1733169900000|2024-12-02 20:05:00|1205.41|1203.01|1205.63|1203.23|1206.3|1203.9|1204.96|1202.56|0
1733170200000|2024-12-02 20:10:00|1205.52|1203.12|1207.19|1204.79|1208.08|1205.68|1205.52|1203.12|0
1733170500000|2024-12-02 20:15:00|1206.97|1204.57|1207.63|1205.23|1209.42|1207.02|1206.74|1204.34|0
1733170800000|2024-12-02 20:20:00|1207.86|1205.46|1208.3|1205.9|1208.97|1206.57|1207.63|1205.23|0
1733171100000|2024-12-02 20:25:00|1208.08|1205.68|1209.86|1207.46|1210.31|1207.91|1207.86|1205.46|0
1733171400000|2024-12-02 20:30:00|1208.97|1206.57|1208.97|1206.57|1209.64|1207.24|1208.3|1205.9|0
1733171700000|2024-12-02 20:35:00|1208.75|1206.35|1208.08|1205.68|1208.97|1206.57|1207.19|1204.79|0
1733172000000|2024-12-02 20:40:00|1207.85|1205.45|1204.96|1202.56|1208.08|1205.68|1203.85|1201.45|0
1733172300000|2024-12-02 20:45:00|1204.74|1202.34|1205.29|1202.89|1205.4|1203|1203.4|1201|0
1733172600000|2024-12-02 20:50:00|1203.84|1201.44|1204.51|1202.11|1207.41|1205.01|1202.95|1200.55|0
1733172900000|2024-12-02 20:55:00|1206.07|1203.67|1204.96|1202.56|1206.07|1203.67|1202.95|1200.55|0
1733173200000|2024-12-02 21:00:00|1204.51|1202.11|1206.74|1204.34|1206.74|1204.34|1204.51|1202.11|0
1733173500000|2024-12-02 21:05:00|1205.85|1203.45|1208.52|1206.12|1208.52|1206.12|1205.85|1203.45|0
1733173800000|2024-12-02 21:10:00|1208.74|1206.34|1208.52|1206.12|1209.63|1207.23|1207.85|1205.45|0
1733174100000|2024-12-02 21:15:00|1208.39|1205.79|1206.83|1204.23|1209.06|1206.46|1206.83|1204.23|0
1733174400000|2024-12-02 21:20:00|1206.61|1204.01|1207.95|1205.35|1208.17|1205.57|1206.17|1203.57|0
1733174700000|2024-12-02 21:25:00|1207.72|1205.12|1206.16|1203.56|1207.83|1205.23|1206.16|1203.56|0
1733175000000|2024-12-02 21:30:00|1205.94|1203.34|1206.83|1204.23|1206.83|1204.23|1205.72|1203.12|0
1733175300000|2024-12-02 21:35:00|1206.61|1204.01|1207.5|1204.9|1207.5|1204.9|1206.61|1204.01|0
1733175600000|2024-12-02 21:40:00|1207.28|1204.68|1205.94|1203.34|1207.5|1204.9|1205.27|1202.67|0
1733175900000|2024-12-02 21:45:00|1205.72|1203.12|1205.72|1203.12|1205.94|1203.34|1205.27|1202.67|0
1733176200000|2024-12-02 21:50:00|1205.49|1202.89|1206.6|1204|1206.6|1204|1205.49|1202.89|0
1733176500000|2024-12-02 21:55:00|1206.49|1203.89|1205.78|1203.18|1206.6|1204|1204.82|1202.22|0
1733176800000|2024-12-02 22:00:00|1205.68|1203.08|1205.22|1202.62|1205.87|1203.27|1205.22|1202.62|0
1733177100000|2024-12-02 22:05:00|1205.2|1202.6|1204.47|1201.87|1205.32|1202.72|1204.44|1201.84|0
1733177400000|2024-12-02 22:10:00|1204.57|1201.97|1205.16|1202.56|1205.26|1202.66|1204.51|1201.91|0
1733177700000|2024-12-02 22:15:00|1205.19|1202.59|1205.67|1203.07|1205.67|1203.07|1205.19|1202.59|0
1733178000000|2024-12-02 22:20:00|1205.99|1203.39|1205.83|1203.23|1205.99|1203.39|1205.74|1203.14|0
1733178300000|2024-12-02 22:25:00|1205.74|1203.14|1205.74|1203.14|1205.74|1203.14|1205.74|1203.14|0
1733178600000|2024-12-02 22:30:00|1205.67|1203.07|1205.67|1203.07|1205.67|1203.07|1205.67|1203.07|0
1733178900000|2024-12-02 22:35:00|1205.73|1203.13|1205.31|1202.71|1205.83|1203.23|1205.31|1202.71|0
1733179500000|2024-12-02 22:45:00|1205.55|1202.95|1205.54|1202.94|1205.79|1203.19|1205.54|1202.94|0
1733179800000|2024-12-02 22:50:00|1205.48|1202.88|1205.41|1202.81|1205.54|1202.94|1205.41|1202.81|0
1733180100000|2024-12-02 22:55:00|1205.54|1202.94|1205.73|1203.13|1205.83|1203.23|1205.54|1202.94|0
1733180400000|2024-12-02 23:00:00|1204.47|1201.87|1204.47|1201.87|1204.81|1202.21|1203.48|1200.88|0
1733180700000|2024-12-02 23:05:00|1204.59|1201.99|1205.26|1202.66|1205.26|1202.66|1204.37|1201.77|0
1733181000000|2024-12-02 23:10:00|1205.14|1202.54|1205.48|1202.88|1205.7|1203.1|1204.81|1202.21|0
1733181300000|2024-12-02 23:15:00|1205.7|1203.1|1206.37|1203.77|1206.37|1203.77|1205.48|1202.88|0
1733181600000|2024-12-02 23:20:00|1206.59|1203.99|1208.15|1205.55|1208.15|1205.55|1206.37|1203.77|0
1733181900000|2024-12-02 23:25:00|1208.03|1205.43|1207.26|1204.66|1208.15|1205.55|1207.03|1204.43|0
1733182200000|2024-12-02 23:30:00|1207.48|1204.88|1206.37|1203.77|1207.48|1204.88|1206.14|1203.54|0
1733182500000|2024-12-02 23:35:00|1206.59|1203.99|1205.7|1203.1|1206.81|1204.21|1205.7|1203.1|0
1733182800000|2024-12-02 23:40:00|1205.92|1203.32|1205.25|1202.65|1205.92|1203.32|1205.25|1202.65|0
1733183100000|2024-12-02 23:45:00|1205.03|1202.43|1205.69|1203.09|1205.7|1203.1|1205.03|1202.43|0
1733183400000|2024-12-02 23:50:00|1205.92|1203.32|1206.58|1203.98|1206.81|1204.21|1205.92|1203.32|0
1733183700000|2024-12-02 23:55:00|1206.81|1204.21|1206.14|1203.54|1206.81|1204.21|1206.14|1203.54|0
1733184000000|2024-12-03 00:00:00|1206.58|1203.98|1206.36|1203.76|1207.03|1204.43|1206.36|1203.76|0
1733184300000|2024-12-03 00:05:00|1206.58|1203.98|1206.14|1203.54|1206.58|1203.98|1205.91|1203.31|0
1733184600000|2024-12-03 00:10:00|1206.36|1203.76|1206.14|1203.54|1206.36|1203.76|1205.69|1203.09|0
1733184900000|2024-12-03 00:15:00|1206.36|1203.76|1205.47|1202.87|1206.58|1203.98|1205.47|1202.87|0
1733185200000|2024-12-03 00:20:00|1205.57|1202.97|1205.69|1203.09|1205.91|1203.31|1205.47|1202.87|0
1733185500000|2024-12-03 00:25:00|1205.91|1203.31|1205.02|1202.42|1205.91|1203.31|1205.02|1202.42|0
1733185800000|2024-12-03 00:30:00|1205.13|1202.53|1205.69|1203.09|1205.69|1203.09|1205.02|1202.42|0
1733186100000|2024-12-03 00:35:00|1205.24|1202.64|1204.8|1202.2|1205.24|1202.64|1204.57|1201.97|0
1733186400000|2024-12-03 00:40:00|1204.57|1201.97|1204.35|1201.75|1204.8|1202.2|1203.9|1201.3|0
1733186700000|2024-12-03 00:45:00|1204.79|1202.19|1204.79|1202.19|1205.24|1202.64|1204.57|1201.97|0
1733187000000|2024-12-03 00:50:00|1204.9|1202.3|1204.57|1201.97|1205.02|1202.42|1204.57|1201.97|0
1733187300000|2024-12-03 00:55:00|1204.68|1202.08|1204.57|1201.97|1205.24|1202.64|1204.57|1201.97|0
1733187600000|2024-12-03 01:00:00|1204.35|1201.75|1203.46|1200.86|1204.35|1201.75|1203.46|1200.86|0
1733187900000|2024-12-03 01:05:00|1203.68|1201.08|1203.68|1201.08|1204.12|1201.52|1203.46|1200.86|0
1733188200000|2024-12-03 01:10:00|1203.9|1201.3|1204.57|1201.97|1204.57|1201.97|1203.68|1201.08|0
1733188500000|2024-12-03 01:15:00|1204.79|1202.19|1204.57|1201.97|1205.01|1202.41|1204.34|1201.74|0
1733188800000|2024-12-03 01:20:00|1204.79|1202.19|1205.01|1202.41|1205.23|1202.63|1204.57|1201.97|0
1733189100000|2024-12-03 01:25:00|1205.23|1202.63|1205.23|1202.63|1205.68|1203.08|1205.01|1202.41|0
1733189400000|2024-12-03 01:30:00|1204.91|1202.51|1204.91|1202.51|1205.13|1202.73|1204.24|1201.84|0
1733189700000|2024-12-03 01:35:00|1205.02|1202.62|1204.91|1202.51|1205.13|1202.73|1204.69|1202.29|0
1733190000000|2024-12-03 01:40:00|1205.01|1202.61|1205.13|1202.73|1205.35|1202.95|1204.46|1202.06|0
1733190300000|2024-12-03 01:45:00|1205.35|1202.95|1204.46|1202.06|1205.58|1203.18|1204.46|1202.06|0
1733190600000|2024-12-03 01:50:00|1204.24|1201.84|1204.24|1201.84|1204.46|1202.06|1204.02|1201.62|0
1733190900000|2024-12-03 01:55:00|1204.46|1202.06|1203.45|1201.05|1204.46|1202.06|1203.35|1200.95|0
1733191200000|2024-12-03 02:00:00|1203.57|1201.17|1203.79|1201.39|1204.01|1201.61|1203.57|1201.17|0
1733191500000|2024-12-03 02:05:00|1204.01|1201.61|1204.24|1201.84|1204.46|1202.06|1203.79|1201.39|0
1733191800000|2024-12-03 02:10:00|1204.46|1202.06|1204.46|1202.06|1204.46|1202.06|1204.23|1201.83|0
1733192100000|2024-12-03 02:15:00|1204.23|1201.83|1203.79|1201.39|1204.46|1202.06|1203.57|1201.17|0
1733192400000|2024-12-03 02:20:00|1203.67|1201.27|1203.79|1201.39|1203.79|1201.39|1203.56|1201.16|0
1733192700000|2024-12-03 02:25:00|1203.56|1201.16|1203.56|1201.16|1203.79|1201.39|1202.9|1200.5|0
1733193000000|2024-12-03 02:30:00|1203.34|1200.94|1204.01|1201.61|1204.01|1201.61|1203.34|1200.94|0
1733193300000|2024-12-03 02:35:00|1203.79|1201.39|1204.45|1202.05|1204.68|1202.28|1203.79|1201.39|0
1733193600000|2024-12-03 02:40:00|1204.23|1201.83|1204.67|1202.27|1204.67|1202.27|1204.23|1201.83|0
1733193900000|2024-12-03 02:45:00|1204.45|1202.05|1204.67|1202.27|1204.9|1202.5|1204.45|1202.05|0
1733194200000|2024-12-03 02:50:00|1204.45|1202.05|1204.67|1202.27|1204.67|1202.27|1204.45|1202.05|0
1733194500000|2024-12-03 02:55:00|1204.45|1202.05|1204.45|1202.05|1204.67|1202.27|1204.23|1201.83|0
1733194800000|2024-12-03 03:00:00|1204.67|1202.27|1205.12|1202.72|1205.12|1202.72|1204.67|1202.27|0
1733195100000|2024-12-03 03:05:00|1204.89|1202.49|1205.78|1203.38|1206.01|1203.61|1204.89|1202.49|0
1733195400000|2024-12-03 03:10:00|1205.56|1203.16|1206.45|1204.05|1206.45|1204.05|1205.34|1202.94|0
1733195700000|2024-12-03 03:15:00|1206.33|1203.93|1207.12|1204.72|1207.34|1204.94|1206.33|1203.93|0
1733196000000|2024-12-03 03:20:00|1206.9|1204.5|1207.12|1204.72|1207.12|1204.72|1206.67|1204.27|0
1733196300000|2024-12-03 03:25:00|1207.22|1204.82|1206.89|1204.49|1207.34|1204.94|1206.89|1204.49|0
1733196600000|2024-12-03 03:30:00|1207.12|1204.72|1208.01|1205.61|1208.01|1205.61|1206.89|1204.49|0
1733196900000|2024-12-03 03:35:00|1207.78|1205.38|1208.23|1205.83|1208.45|1206.05|1207.78|1205.38|0
1733197200000|2024-12-03 03:40:00|1208.33|1205.93|1208.67|1206.27|1208.9|1206.5|1208.01|1205.61|0
1733197500000|2024-12-03 03:45:00|1208.45|1206.05|1208.67|1206.27|1208.78|1206.38|1208.23|1205.83|0
1733197800000|2024-12-03 03:50:00|1208.45|1206.05|1208.8|1206.4|1209.25|1206.85|1208.45|1206.05|0
1733198100000|2024-12-03 03:55:00|1208.58|1206.18|1208.13|1205.73|1208.58|1206.18|1208.13|1205.73|0
1733198400000|2024-12-03 04:00:00|1208.24|1205.84|1208.8|1206.4|1209.02|1206.62|1208.13|1205.73|0
1733198700000|2024-12-03 04:05:00|1208.9|1206.5|1208.57|1206.17|1209.02|1206.62|1208.57|1206.17|0
1733199000000|2024-12-03 04:10:00|1208.8|1206.4|1209.02|1206.62|1209.02|1206.62|1208.8|1206.4|0
1733199300000|2024-12-03 04:15:00|1208.8|1206.4|1209.24|1206.84|1209.46|1207.06|1208.8|1206.4|0
1733199600000|2024-12-03 04:20:00|1209.02|1206.62|1209.69|1207.29|1209.69|1207.29|1209.02|1206.62|0
1733199900000|2024-12-03 04:25:00|1209.68|1207.28|1209.02|1206.62|1209.68|1207.28|1208.57|1206.17|0
1733200200000|2024-12-03 04:30:00|1208.9|1206.5|1208.35|1205.95|1208.9|1206.5|1208.35|1205.95|0
1733200500000|2024-12-03 04:35:00|1208.12|1205.72|1207.9|1205.5|1208.12|1205.72|1207.68|1205.28|0
1733200800000|2024-12-03 04:40:00|1207.68|1205.28|1208.12|1205.72|1208.12|1205.72|1207.68|1205.28|0
1733201100000|2024-12-03 04:45:00|1208.01|1205.61|1207.9|1205.5|1208.23|1205.83|1207.9|1205.5|0
1733201400000|2024-12-03 04:50:00|1207.78|1205.38|1207.45|1205.05|1207.78|1205.38|1207.45|1205.05|0
1733201700000|2024-12-03 04:55:00|1207.56|1205.16|1207.45|1205.05|1207.68|1205.28|1207.45|1205.05|0
1733202000000|2024-12-03 05:00:00|1207.34|1204.94|1207.01|1204.61|1207.34|1204.94|1206.78|1204.38|0
1733202300000|2024-12-03 05:05:00|1206.89|1204.49|1207.01|1204.61|1207.23|1204.83|1206.89|1204.49|0
1733202600000|2024-12-03 05:10:00|1207.11|1204.71|1207|1204.6|1207.23|1204.83|1207|1204.6|0
1733202900000|2024-12-03 05:15:00|1207.23|1204.83|1207.23|1204.83|1207.23|1204.83|1207|1204.6|0
1733203200000|2024-12-03 05:20:00|1207.45|1205.05|1207.89|1205.49|1207.89|1205.49|1207.23|1204.83|0
1733203500000|2024-12-03 05:25:00|1207.67|1205.27|1207.45|1205.05|1207.89|1205.49|1207.45|1205.05|0
1733203800000|2024-12-03 05:30:00|1207.67|1205.27|1207.78|1205.38|1207.89|1205.49|1207.45|1205.05|0
1733204100000|2024-12-03 05:35:00|1207.67|1205.27|1208.11|1205.71|1208.34|1205.94|1207.67|1205.27|0
1733204400000|2024-12-03 05:40:00|1207.89|1205.49|1207.89|1205.49|1208.11|1205.71|1207.67|1205.27|0
1733204700000|2024-12-03 05:45:00|1207.67|1205.27|1207.89|1205.49|1208.11|1205.71|1207.44|1205.04|0
1733205000000|2024-12-03 05:50:00|1207.67|1205.27|1208.33|1205.93|1208.89|1206.49|1207.67|1205.27|0
1733205300000|2024-12-03 05:55:00|1208.44|1206.04|1208.33|1205.93|1208.56|1206.16|1207.89|1205.49|0
1733205600000|2024-12-03 06:00:00|1208.56|1206.16|1208.55|1206.15|1209.45|1207.05|1208.33|1205.93|0
1733205900000|2024-12-03 06:05:00|1208.78|1206.38|1207.89|1205.49|1208.78|1206.38|1207.89|1205.49|0
1733206200000|2024-12-03 06:10:00|1208.11|1205.71|1208.33|1205.93|1208.55|1206.15|1208.11|1205.71|0
1733206500000|2024-12-03 06:15:00|1208.11|1205.71|1207.66|1205.26|1208.33|1205.93|1207.44|1205.04|0
1733206800000|2024-12-03 06:20:00|1207.44|1205.04|1207.44|1205.04|1208.11|1205.71|1207.44|1205.04|0
1733207100000|2024-12-03 06:25:00|1207.32|1204.92|1206.99|1204.59|1207.44|1205.04|1206.99|1204.59|0
1733207400000|2024-12-03 06:30:00|1207.21|1204.81|1206.77|1204.37|1207.21|1204.81|1206.77|1204.37|0
1733207700000|2024-12-03 06:35:00|1206.99|1204.59|1206.99|1204.59|1207.32|1204.92|1206.77|1204.37|0
1733208000000|2024-12-03 06:40:00|1206.77|1204.37|1206.1|1203.7|1206.99|1204.59|1206.1|1203.7|0
1733208300000|2024-12-03 06:45:00|1206.32|1203.92|1206.54|1204.14|1206.54|1204.14|1205.88|1203.48|0
1733208600000|2024-12-03 06:50:00|1206.32|1203.92|1205.87|1203.47|1206.32|1203.92|1205.76|1203.36|0
1733208900000|2024-12-03 06:55:00|1205.98|1203.58|1205.65|1203.25|1205.98|1203.58|1205.65|1203.25|0
1733209200000|2024-12-03 07:00:00|1205.43|1203.03|1204.76|1202.36|1205.54|1203.14|1204.54|1202.14|0
1733209500000|2024-12-03 07:05:00|1204.98|1202.58|1205.65|1203.25|1205.87|1203.47|1204.76|1202.36|0
1733209800000|2024-12-03 07:10:00|1205.87|1203.47|1206.32|1203.92|1206.98|1204.58|1205.87|1203.47|0
1733210100000|2024-12-03 07:15:00|1206.2|1203.8|1205.42|1203.02|1206.2|1203.8|1205.2|1202.8|0
1733210400000|2024-12-03 07:20:00|1205.65|1203.25|1206.7|1204.3|1206.93|1204.53|1205.65|1203.25|0
1733210700000|2024-12-03 07:25:00|1206.59|1204.19|1206.7|1204.3|1206.7|1204.3|1206.26|1203.86|0
1733211000000|2024-12-03 07:30:00|1206.26|1203.86|1206.48|1204.08|1206.81|1204.41|1206.26|1203.86|0
1733211300000|2024-12-03 07:35:00|1206.36|1203.96|1205.14|1202.74|1206.7|1204.3|1205.14|1202.74|0
1733211600000|2024-12-03 07:40:00|1205.25|1202.85|1205.59|1203.19|1205.59|1203.19|1204.92|1202.52|0
1733211900000|2024-12-03 07:45:00|1205.47|1203.07|1205.03|1202.63|1205.47|1203.07|1204.47|1202.07|0
1733212200000|2024-12-03 07:50:00|1205.14|1202.74|1204.92|1202.52|1205.36|1202.96|1204.69|1202.29|0
1733212500000|2024-12-03 07:55:00|1204.69|1202.29|1204.69|1202.29|1205.36|1202.96|1204.58|1202.18|0
1733212800000|2024-12-03 08:00:00|1204.47|1202.07|1207.81|1205.41|1207.81|1205.41|1204.25|1201.85|0
1733213100000|2024-12-03 08:05:00|1208.03|1205.63|1208.48|1206.08|1208.7|1206.3|1206.92|1204.52|0
1733213400000|2024-12-03 08:10:00|1208.7|1206.3|1205.14|1202.74|1208.7|1206.3|1205.14|1202.74|0
1733213700000|2024-12-03 08:15:00|1205.24|1202.84|1206.47|1204.07|1207.36|1204.96|1205.24|1202.84|0
1733214000000|2024-12-03 08:20:00|1206.58|1204.18|1206.92|1204.52|1207.14|1204.74|1206.03|1203.63|0
1733214300000|2024-12-03 08:25:00|1206.69|1204.29|1207.36|1204.96|1207.58|1205.18|1206.25|1203.85|0
1733214600000|2024-12-03 08:30:00|1207.58|1205.18|1207.14|1204.74|1208.25|1205.85|1206.02|1203.62|0
1733214900000|2024-12-03 08:35:00|1207.02|1204.62|1206.47|1204.07|1208.03|1205.63|1206.47|1204.07|0
1733215200000|2024-12-03 08:40:00|1206.69|1204.29|1207.58|1205.18|1207.8|1205.4|1206.47|1204.07|0
1733215500000|2024-12-03 08:45:00|1207.46|1205.06|1207.36|1204.96|1208.02|1205.62|1207.13|1204.73|0
1733215800000|2024-12-03 08:50:00|1207.24|1204.84|1206.69|1204.29|1207.36|1204.96|1206.13|1203.73|0
1733216100000|2024-12-03 08:55:00|1206.91|1204.51|1207.35|1204.95|1207.58|1205.18|1206.02|1203.62|0
1733216400000|2024-12-03 09:00:00|1207.58|1205.18|1206.91|1204.51|1207.58|1205.18|1206.69|1204.29|0
1733216700000|2024-12-03 09:05:00|1206.69|1204.29|1207.13|1204.73|1207.58|1205.18|1205.8|1203.4|0
1733217000000|2024-12-03 09:10:00|1207.01|1204.61|1207.13|1204.73|1208.02|1205.62|1206.69|1204.29|0
1733217300000|2024-12-03 09:15:00|1207.24|1204.84|1207.13|1204.73|1207.35|1204.95|1206.46|1204.06|0
1733217600000|2024-12-03 09:20:00|1207.24|1204.84|1206.68|1204.28|1207.35|1204.95|1206.24|1203.84|0
1733217900000|2024-12-03 09:25:00|1206.91|1204.51|1206.24|1203.84|1207.13|1204.73|1205.57|1203.17|0
1733218200000|2024-12-03 09:30:00|1206.34|1203.94|1205.57|1203.17|1206.34|1203.94|1205.12|1202.72|0
1733218500000|2024-12-03 09:35:00|1205.45|1203.05|1205.79|1203.39|1205.79|1203.39|1205.12|1202.72|0
1733218800000|2024-12-03 09:40:00|1205.57|1203.17|1206.46|1204.06|1206.68|1204.28|1205.57|1203.17|0
1733219100000|2024-12-03 09:45:00|1206.23|1203.83|1206.01|1203.61|1206.9|1204.5|1205.9|1203.5|0
1733219400000|2024-12-03 09:50:00|1206.12|1203.72|1206.45|1204.05|1206.68|1204.28|1206.01|1203.61|0
1733219700000|2024-12-03 09:55:00|1206.34|1203.94|1207.12|1204.72|1207.35|1204.95|1206.34|1203.94|0
1733220000000|2024-12-03 10:00:00|1207.34|1204.94|1206.68|1204.28|1207.79|1205.39|1206.45|1204.05|0
1733220300000|2024-12-03 10:05:00|1206.78|1204.38|1206.67|1204.27|1206.9|1204.5|1206.23|1203.83|0
1733220600000|2024-12-03 10:10:00|1206.56|1204.16|1207.12|1204.72|1207.34|1204.94|1206.23|1203.83|0
1733220900000|2024-12-03 10:15:00|1207.23|1204.83|1206.67|1204.27|1207.34|1204.94|1206.67|1204.27|0
1733221200000|2024-12-03 10:20:00|1206.9|1204.5|1206.45|1204.05|1206.9|1204.5|1206.23|1203.83|0
1733221500000|2024-12-03 10:25:00|1206.23|1203.83|1205.78|1203.38|1206.23|1203.83|1205.56|1203.16|0
1733221800000|2024-12-03 10:30:00|1205.67|1203.27|1204.67|1202.27|1205.78|1203.38|1204.55|1202.15|0
1733222100000|2024-12-03 10:35:00|1204.22|1201.82|1204.44|1202.04|1205.11|1202.71|1203.78|1201.38|0
1733222400000|2024-12-03 10:40:00|1204.67|1202.27|1204.89|1202.49|1205.33|1202.93|1204.67|1202.27|0
1733222700000|2024-12-03 10:45:00|1204.67|1202.27|1204.44|1202.04|1205.33|1202.93|1204.44|1202.04|0
1733223000000|2024-12-03 10:50:00|1204.66|1202.26|1204|1201.6|1204.77|1202.37|1203.77|1201.37|0
1733223300000|2024-12-03 10:55:00|1204.1|1201.7|1203.43|1201.03|1204.89|1202.49|1203.33|1200.93|0
1733223600000|2024-12-03 11:00:00|1203.55|1201.15|1201.99|1199.59|1204|1201.6|1201.55|1199.15|0
1733223900000|2024-12-03 11:05:00|1202.21|1199.81|1201.55|1199.15|1203.1|1200.7|1201.55|1199.15|0
1733224200000|2024-12-03 11:10:00|1201.77|1199.37|1201.55|1199.15|1202.21|1199.81|1200.88|1198.48|0
1733224500000|2024-12-03 11:15:00|1201.58|1199.18|1203.12|1200.72|1203.21|1200.81|1201.14|1198.74|0
1733224800000|2024-12-03 11:20:00|1203.02|1200.62|1204.16|1201.76|1204.29|1201.89|1202.8|1200.4|0
1733225100000|2024-12-03 11:25:00|1204.21|1201.81|1202.91|1200.51|1204.21|1201.81|1202.46|1200.06|0
1733225400000|2024-12-03 11:30:00|1202.79|1200.39|1202.31|1199.91|1203.16|1200.76|1202.09|1199.69|0
1733225700000|2024-12-03 11:35:00|1202.51|1200.11|1204.52|1202.12|1204.89|1202.49|1202.31|1199.91|0
1733226000000|2024-12-03 11:40:00|1204.41|1202.01|1204.1|1201.7|1204.89|1202.49|1203.58|1201.18|0
1733226300000|2024-12-03 11:45:00|1203.93|1201.53|1205.46|1203.06|1205.46|1203.06|1203.78|1201.38|0
1733226600000|2024-12-03 11:50:00|1205.56|1203.16|1205.82|1203.42|1205.94|1203.54|1204.9|1202.5|0
1733226900000|2024-12-03 11:55:00|1205.81|1203.41|1206.01|1203.61|1206.73|1204.33|1205.51|1203.11|0
1733227200000|2024-12-03 12:00:00|1206.23|1203.83|1207.24|1204.84|1207.24|1204.84|1205.91|1203.51|0
1733227500000|2024-12-03 12:05:00|1207.16|1204.76|1206.86|1204.46|1207.75|1205.35|1206.31|1203.91|0
1733227800000|2024-12-03 12:10:00|1206.83|1204.43|1204.57|1202.17|1207.06|1204.66|1204.57|1202.17|0
1733228100000|2024-12-03 12:15:00|1204.86|1202.46|1204.52|1202.12|1205.42|1203.02|1203.83|1201.43|0
1733228400000|2024-12-03 12:20:00|1204.38|1201.98|1205.98|1203.58|1206.79|1204.39|1204|1201.6|0
1733228700000|2024-12-03 12:25:00|1205.96|1203.56|1206.07|1203.67|1206.99|1204.59|1205.71|1203.31|0
1733229000000|2024-12-03 12:30:00|1206.08|1203.68|1207.92|1205.52|1208.19|1205.79|1205.58|1203.18|0
1733229300000|2024-12-03 12:35:00|1208.15|1205.75|1207.16|1204.76|1208.15|1205.75|1206.59|1204.19|0
1733229600000|2024-12-03 12:40:00|1207.26|1204.86|1208.35|1205.95|1208.75|1206.35|1207.23|1204.83|0
1733229900000|2024-12-03 12:45:00|1208.37|1205.97|1206.07|1203.67|1208.44|1206.04|1205.45|1203.05|0
1733230200000|2024-12-03 12:50:00|1206.15|1203.75|1206.38|1203.98|1207.14|1204.74|1206.09|1203.69|0
1733230500000|2024-12-03 12:55:00|1206.09|1203.69|1205.72|1203.32|1206.69|1204.29|1205.06|1202.66|0
1733230800000|2024-12-03 13:00:00|1205.65|1203.25|1206.18|1203.78|1206.42|1204.02|1205.32|1202.92|0
1733231100000|2024-12-03 13:05:00|1206.02|1203.62|1206.6|1204.2|1207.3|1204.9|1205.92|1203.52|0
1733231400000|2024-12-03 13:10:00|1206.57|1204.17|1207.38|1204.98|1207.49|1205.09|1206.3|1203.9|0
1733231700000|2024-12-03 13:15:00|1207.49|1205.09|1206.2|1203.8|1208.06|1205.66|1205.69|1203.29|0
1733232000000|2024-12-03 13:20:00|1206.34|1203.94|1206.99|1204.59|1207.19|1204.79|1205.39|1202.99|0
1733232300000|2024-12-03 13:25:00|1206.97|1204.57|1206.2|1203.8|1207.03|1204.63|1206.02|1203.62|0
1733232600000|2024-12-03 13:30:00|1206.45|1204.05|1207.49|1205.09|1207.49|1205.09|1205.69|1203.29|0
1733232900000|2024-12-03 13:35:00|1207.35|1204.95|1206.2|1203.8|1207.67|1205.27|1205.86|1203.46|0
1733233200000|2024-12-03 13:40:00|1206.13|1203.73|1208.5|1206.1|1208.62|1206.22|1206.13|1203.73|0
1733233500000|2024-12-03 13:45:00|1208.33|1205.93|1209.42|1207.02|1209.6|1207.2|1208.08|1205.68|0
1733233800000|2024-12-03 13:50:00|1209.6|1207.2|1206.26|1203.86|1209.66|1207.26|1205.57|1203.17|0
1733234100000|2024-12-03 13:55:00|1206.07|1203.67|1204.36|1201.96|1206.88|1204.48|1203.74|1201.34|0
1733234400000|2024-12-03 14:00:00|1204.45|1202.05|1205.32|1202.92|1206.5|1204.1|1203.77|1201.37|0
1733234700000|2024-12-03 14:05:00|1205.17|1202.77|1199.74|1197.34|1205.17|1202.77|1199.21|1196.81|0
1733235000000|2024-12-03 14:10:00|1200.05|1197.65|1199.72|1197.32|1202.07|1199.67|1199.72|1197.32|0
1733235300000|2024-12-03 14:15:00|1199.83|1197.43|1201.39|1198.99|1201.83|1199.43|1197.83|1195.43|0
1733235600000|2024-12-03 14:20:00|1201.16|1198.76|1198.94|1196.54|1202.5|1200.1|1198.27|1195.87|0
1733235900000|2024-12-03 14:25:00|1199.38|1196.98|1201.38|1198.98|1201.38|1198.98|1198.94|1196.54|0
1733236200000|2024-12-03 14:30:00|1202.27|1199.87|1202.72|1200.32|1204.05|1201.65|1199.38|1196.98|0
1733236500000|2024-12-03 14:35:00|1202.5|1200.1|1200.05|1197.65|1202.94|1200.54|1196.93|1194.53|0
1733236800000|2024-12-03 14:40:00|1199.83|1197.43|1196.93|1194.53|1200.94|1198.54|1195.82|1193.42|0
1733237100000|2024-12-03 14:45:00|1196.27|1193.87|1198.27|1195.87|1200.49|1198.09|1196.27|1193.87|0
1733237400000|2024-12-03 14:50:00|1198.04|1195.64|1198.21|1195.81|1199.76|1197.36|1197.76|1195.36|0
1733237700000|2024-12-03 14:55:00|1198.43|1196.03|1200.98|1198.58|1201.09|1198.69|1198.21|1195.81|0
1733238000000|2024-12-03 15:00:00|1201.2|1198.8|1201.54|1199.14|1203.1|1200.7|1200.43|1198.03|0
1733238300000|2024-12-03 15:05:00|1201.76|1199.36|1201.31|1198.91|1203.54|1201.14|1200.43|1198.03|0
1733238600000|2024-12-03 15:10:00|1201.54|1199.14|1200.42|1198.02|1202.43|1200.03|1199.54|1197.14|0
1733238900000|2024-12-03 15:15:00|1200.08|1197.68|1199.64|1197.24|1201.57|1199.17|1199.39|1196.99|0
1733239200000|2024-12-03 15:20:00|1199.86|1197.46|1196.79|1194.39|1199.86|1197.46|1195.68|1193.28|0
1733239500000|2024-12-03 15:25:00|1196.89|1194.49|1194.55|1192.15|1196.89|1194.49|1193.2|1190.8|0
1733239800000|2024-12-03 15:30:00|1193.18|1190.78|1194.51|1192.11|1195.62|1193.22|1193.18|1190.78|0
1733240100000|2024-12-03 15:35:00|1194.73|1192.33|1196.73|1194.33|1197.62|1195.22|1194.51|1192.11|0
1733240400000|2024-12-03 15:40:00|1196.51|1194.11|1194.51|1192.11|1196.51|1194.11|1193.84|1191.44|0
1733240700000|2024-12-03 15:45:00|1194.34|1191.94|1193.88|1191.48|1194.79|1192.39|1192.41|1190.01|0
1733241000000|2024-12-03 15:50:00|1194.68|1192.28|1193.74|1191.34|1195.83|1193.43|1192.17|1189.77|0
1733241300000|2024-12-03 15:55:00|1194.01|1191.61|1196.76|1194.36|1197.06|1194.66|1192.59|1190.19|0
1733241600000|2024-12-03 16:00:00|1196.73|1194.33|1197.8|1195.4|1199.39|1196.99|1196.28|1193.88|0
1733241900000|2024-12-03 16:05:00|1197.9|1195.5|1196.81|1194.41|1198.59|1196.19|1196.46|1194.06|0
1733242200000|2024-12-03 16:10:00|1197.26|1194.86|1196.81|1194.41|1198.15|1195.75|1195.7|1193.3|0
1733242500000|2024-12-03 16:15:00|1196.68|1194.28|1196.77|1194.37|1197.59|1195.19|1195.77|1193.37|0
1733242800000|2024-12-03 16:20:00|1196.9|1194.5|1197.71|1195.31|1198.75|1196.35|1196.79|1194.39|0
1733243100000|2024-12-03 16:25:00|1197.94|1195.54|1200.67|1198.27|1200.9|1198.5|1196.89|1194.49|0
1733243400000|2024-12-03 16:30:00|1200.44|1198.04|1199.68|1197.28|1201|1198.6|1198.45|1196.05|0
1733243700000|2024-12-03 16:35:00|1199.46|1197.06|1195.64|1193.24|1199.95|1197.55|1195.3|1192.9|0
1733244000000|2024-12-03 16:40:00|1195.41|1193.01|1192.66|1190.26|1196.41|1194.01|1192.36|1189.96|0
1733244300000|2024-12-03 16:45:00|1192.65|1190.25|1194.36|1191.96|1194.8|1192.4|1192.2|1189.8|0
1733244600000|2024-12-03 16:50:00|1194.58|1192.18|1195.81|1193.41|1196.33|1193.93|1193.69|1191.29|0
1733244900000|2024-12-03 16:55:00|1195.66|1193.26|1193.65|1191.25|1195.96|1193.56|1193.43|1191.03|0
1733245200000|2024-12-03 17:00:00|1193.69|1191.29|1194.9|1192.5|1195.98|1193.58|1193.47|1191.07|0
1733245500000|2024-12-03 17:05:00|1195.13|1192.73|1194.7|1192.3|1195.66|1193.26|1194.25|1191.85|0
1733245800000|2024-12-03 17:10:00|1194.92|1192.52|1195.78|1193.38|1195.92|1193.52|1193.34|1190.94|0
1733246100000|2024-12-03 17:15:00|1195.89|1193.49|1196.42|1194.02|1196.87|1194.47|1195.25|1192.85|0
1733246400000|2024-12-03 17:20:00|1196.53|1194.13|1196.83|1194.43|1197.6|1195.2|1196.23|1193.83|0
1733246700000|2024-12-03 17:25:00|1196.77|1194.37|1197.61|1195.21|1197.8|1195.4|1196.69|1194.29|0
1733247000000|2024-12-03 17:30:00|1197.51|1195.11|1199.47|1197.07|1199.85|1197.45|1196.59|1194.19|0
1733247300000|2024-12-03 17:35:00|1199.57|1197.17|1198.96|1196.56|1199.57|1197.17|1197.62|1195.22|0
1733247600000|2024-12-03 17:40:00|1198.74|1196.34|1199.9|1197.5|1200.29|1197.89|1198.74|1196.34|0
1733247900000|2024-12-03 17:45:00|1200.12|1197.72|1202.61|1200.21|1202.83|1200.43|1200.06|1197.66|0
1733248200000|2024-12-03 17:50:00|1202.71|1200.31|1202.82|1200.42|1203.31|1200.91|1201.87|1199.47|0
1733248500000|2024-12-03 17:55:00|1202.85|1200.45|1203.11|1200.71|1203.35|1200.95|1202.17|1199.77|0
1733248800000|2024-12-03 18:00:00|1203.08|1200.68|1202.73|1200.33|1204.91|1202.51|1202.07|1199.67|0
1733249100000|2024-12-03 18:05:00|1202.69|1200.29|1204.38|1201.98|1204.59|1202.19|1202.45|1200.05|0
1733249400000|2024-12-03 18:10:00|1204.36|1201.96|1203.63|1201.23|1205.11|1202.71|1202.76|1200.36|0
1733249700000|2024-12-03 18:15:00|1203.64|1201.24|1202.71|1200.31|1203.9|1201.5|1202.62|1200.22|0
1733250000000|2024-12-03 18:20:00|1202.94|1200.54|1204.49|1202.09|1204.74|1202.34|1202.76|1200.36|0
1733250300000|2024-12-03 18:25:00|1204.71|1202.31|1203.31|1200.91|1205.43|1203.03|1203.09|1200.69|0
1733250600000|2024-12-03 18:30:00|1203.11|1200.71|1203.74|1201.34|1203.97|1201.57|1201.98|1199.58|0
1733250900000|2024-12-03 18:35:00|1203.68|1201.28|1202.38|1199.98|1204.5|1202.1|1201.93|1199.53|0
1733251200000|2024-12-03 18:40:00|1202.15|1199.75|1200.87|1198.47|1202.59|1200.19|1200.63|1198.23|0
1733251500000|2024-12-03 18:45:00|1200.92|1198.52|1201.79|1199.39|1202.08|1199.68|1200.28|1197.88|0
1733251800000|2024-12-03 18:50:00|1202.01|1199.61|1201.71|1199.31|1203.16|1200.76|1201.46|1199.06|0
1733252100000|2024-12-03 18:55:00|1201.93|1199.53|1201.24|1198.84|1202.13|1199.73|1200.86|1198.46|0
1733252400000|2024-12-03 19:00:00|1201.46|1199.06|1199.85|1197.45|1201.46|1199.06|1198.95|1196.55|0
1733252700000|2024-12-03 19:05:00|1200.07|1197.67|1201.79|1199.39|1201.91|1199.51|1200.07|1197.67|0
1733253000000|2024-12-03 19:10:00|1201.91|1199.51|1201.44|1199.04|1202|1199.6|1200.95|1198.55|0
1733253300000|2024-12-03 19:15:00|1201.48|1199.08|1202.13|1199.73|1202.43|1200.03|1200.34|1197.94|0
1733253600000|2024-12-03 19:20:00|1201.9|1199.5|1201.35|1198.95|1203.08|1200.68|1200.84|1198.44|0
1733253900000|2024-12-03 19:25:00|1201.57|1199.17|1202.88|1200.48|1202.99|1200.59|1201.48|1199.08|0
1733254200000|2024-12-03 19:30:00|1202.94|1200.54|1204.99|1202.59|1205.29|1202.89|1202.88|1200.48|0
1733254500000|2024-12-03 19:35:00|1204.76|1202.36|1204.21|1201.81|1205.08|1202.68|1203.68|1201.28|0
1733254800000|2024-12-03 19:40:00|1203.99|1201.59|1204.41|1202.01|1204.97|1202.57|1203.76|1201.36|0
1733255100000|2024-12-03 19:45:00|1204.45|1202.05|1205.73|1203.33|1205.79|1203.39|1204.27|1201.87|0
1733255400000|2024-12-03 19:50:00|1205.74|1203.34|1207.31|1204.91|1207.65|1205.25|1205.07|1202.67|0
1733255700000|2024-12-03 19:55:00|1207.42|1205.02|1207|1204.6|1207.79|1205.39|1206.31|1203.91|0
1733256000000|2024-12-03 20:00:00|1206.82|1204.42|1206.31|1203.91|1207.27|1204.87|1205.83|1203.43|0
1733256300000|2024-12-03 20:05:00|1206.35|1203.95|1206.75|1204.35|1206.94|1204.54|1205.44|1203.04|0
1733256600000|2024-12-03 20:10:00|1206.98|1204.58|1206.17|1203.77|1207.35|1204.95|1205.49|1203.09|0
1733256900000|2024-12-03 20:15:00|1205.94|1203.54|1205.87|1203.47|1206.37|1203.97|1204.92|1202.52|0
1733257200000|2024-12-03 20:20:00|1205.79|1203.39|1206.45|1204.05|1206.45|1204.05|1205.59|1203.19|0
1733257500000|2024-12-03 20:25:00|1206.41|1204.01|1206.06|1203.66|1206.73|1204.33|1205.39|1202.99|0
1733257800000|2024-12-03 20:30:00|1205.62|1203.22|1205.81|1203.41|1206.24|1203.84|1204.88|1202.48|0
1733258100000|2024-12-03 20:35:00|1205.58|1203.18|1204.96|1202.56|1206.86|1204.46|1204.49|1202.09|0
1733258400000|2024-12-03 20:40:00|1205.19|1202.79|1203.43|1201.03|1205.46|1203.06|1202.5|1200.1|0
1733258700000|2024-12-03 20:45:00|1203.42|1201.02|1205.4|1203|1205.85|1203.45|1202.7|1200.3|0
1733259000000|2024-12-03 20:50:00|1203.16|1200.76|1207.52|1205.12|1207.52|1205.12|1203.16|1200.76|0
1733259300000|2024-12-03 20:55:00|1207.07|1204.67|1205.41|1203.01|1207.91|1205.51|1204.79|1202.39|0
1733259600000|2024-12-03 21:00:00|1205.36|1202.96|1206.36|1203.96|1206.7|1204.3|1204.42|1202.02|0
1733259900000|2024-12-03 21:05:00|1206.14|1203.74|1207.46|1205.06|1208.9|1206.5|1206.01|1203.61|0
1733260200000|2024-12-03 21:10:00|1207.53|1205.13|1209.91|1207.51|1209.91|1207.51|1207.27|1204.87|0
1733260500000|2024-12-03 21:15:00|1209.79|1207.19|1210.02|1207.42|1211.91|1209.31|1209.79|1207.19|0
1733260800000|2024-12-03 21:20:00|1210.24|1207.64|1210.46|1207.86|1210.91|1208.31|1210.24|1207.64|0
1733261100000|2024-12-03 21:25:00|1210.68|1208.08|1211.57|1208.97|1211.8|1209.2|1210.68|1208.08|0
1733261400000|2024-12-03 21:30:00|1211.8|1209.2|1211.23|1208.63|1211.8|1209.2|1210.68|1208.08|0
1733261700000|2024-12-03 21:35:00|1211.35|1208.75|1211.13|1208.53|1211.57|1208.97|1210.68|1208.08|0
1733262000000|2024-12-03 21:40:00|1211.01|1208.41|1211.35|1208.75|1211.46|1208.86|1211.01|1208.41|0
1733262300000|2024-12-03 21:45:00|1211.57|1208.97|1211.57|1208.97|1212.02|1209.42|1211.35|1208.75|0
1733262600000|2024-12-03 21:50:00|1211.79|1209.19|1210.46|1207.86|1211.79|1209.19|1210.46|1207.86|0
1733262900000|2024-12-03 21:55:00|1210.34|1207.74|1208.56|1205.96|1210.68|1208.08|1208.56|1205.96|0
1733263200000|2024-12-03 22:00:00|1209.05|1206.45|1209.61|1207.01|1209.78|1207.18|1208.93|1206.33|0
1733263500000|2024-12-03 22:05:00|1209.58|1206.98|1209.64|1207.04|1209.74|1207.14|1209.58|1206.98|0
1733263800000|2024-12-03 22:10:00|1209.48|1206.88|1209.6|1207|1209.74|1207.14|1209.28|1206.68|0
1733264100000|2024-12-03 22:15:00|1209.74|1207.14|1209.7|1207.1|1209.77|1207.17|1209.58|1206.98|0
1733264400000|2024-12-03 22:20:00|1209.25|1206.65|1208.73|1206.13|1209.51|1206.91|1207.95|1205.35|0
1733264700000|2024-12-03 22:25:00|1208.5|1205.9|1208.11|1205.51|1208.53|1205.93|1207.27|1204.67|0
1733265000000|2024-12-03 22:30:00|1208.2|1205.6|1208.3|1205.7|1208.46|1205.86|1208.01|1205.41|0
1733265300000|2024-12-03 22:35:00|1208.46|1205.86|1209.6|1207|1209.73|1207.13|1208.46|1205.86|0
1733265600000|2024-12-03 22:40:00|1209.38|1206.78|1209.77|1207.17|1209.77|1207.17|1209.38|1206.78|0
1733265900000|2024-12-03 22:45:00|1209.73|1207.13|1209.47|1206.87|1209.73|1207.13|1209.28|1206.68|0
1733266200000|2024-12-03 22:50:00|1209.54|1206.94|1209.38|1206.78|1209.57|1206.97|1209.38|1206.78|0
1733266500000|2024-12-03 22:55:00|1209.4|1206.8|1209.57|1206.97|1209.79|1207.19|1209.37|1206.77|0
1733266800000|2024-12-03 23:00:00|1209.44|1206.84|1207.55|1204.95|1209.44|1206.84|1205.76|1203.16|0
1733267100000|2024-12-03 23:05:00|1207.65|1205.05|1207.1|1204.5|1208.21|1205.61|1206.65|1204.05|0
1733267400000|2024-12-03 23:10:00|1207.32|1204.72|1207.77|1205.17|1208.44|1205.84|1206.98|1204.38|0
1733267700000|2024-12-03 23:15:00|1207.99|1205.39|1207.99|1205.39|1208.44|1205.84|1207.54|1204.94|0
1733268000000|2024-12-03 23:20:00|1208.21|1205.61|1208.66|1206.06|1208.88|1206.28|1207.99|1205.39|0
1733268300000|2024-12-03 23:25:00|1208.88|1206.28|1208.88|1206.28|1209.1|1206.5|1208.66|1206.06|0
1733268600000|2024-12-03 23:30:00|1208.66|1206.06|1209.77|1207.17|1209.99|1207.39|1208.66|1206.06|0
1733268900000|2024-12-03 23:35:00|1209.65|1207.05|1209.65|1207.05|1210.22|1207.62|1209.21|1206.61|0
1733269200000|2024-12-03 23:40:00|1209.77|1207.17|1210.44|1207.84|1211.11|1208.51|1209.55|1206.95|0
1733269500000|2024-12-03 23:45:00|1210.32|1207.72|1211.1|1208.5|1211.55|1208.95|1209.77|1207.17|0
1733269800000|2024-12-03 23:50:00|1211.21|1208.61|1211.1|1208.5|1211.21|1208.61|1210.21|1207.61|0
1733270100000|2024-12-03 23:55:00|1210.99|1208.39|1211.1|1208.5|1211.43|1208.83|1210.88|1208.28|0
1733270400000|2024-12-04 00:00:00|1210.76|1208.16|1210.21|1207.61|1211.1|1208.5|1210.21|1207.61|0
1733270700000|2024-12-04 00:05:00|1209.99|1207.39|1210.21|1207.61|1210.66|1208.06|1209.99|1207.39|0
1733271000000|2024-12-04 00:10:00|1210.43|1207.83|1209.54|1206.94|1210.54|1207.94|1209.54|1206.94|0
1733271300000|2024-12-04 00:15:00|1209.76|1207.16|1209.32|1206.72|1209.76|1207.16|1208.87|1206.27|0
1733271600000|2024-12-04 00:20:00|1209.09|1206.49|1209.32|1206.72|1209.98|1207.38|1209.09|1206.49|0
1733271900000|2024-12-04 00:25:00|1209.09|1206.49|1208.87|1206.27|1209.32|1206.72|1208.42|1205.82|0
1733272200000|2024-12-04 00:30:00|1208.65|1206.05|1208.65|1206.05|1208.65|1206.05|1207.31|1204.71|0
1733272500000|2024-12-04 00:35:00|1208.53|1205.93|1207.75|1205.15|1208.53|1205.93|1207.31|1204.71|0
1733272800000|2024-12-04 00:40:00|1207.98|1205.38|1207.31|1204.71|1207.98|1205.38|1207.31|1204.71|0
1733273100000|2024-12-04 00:45:00|1207.41|1204.81|1208.64|1206.04|1208.64|1206.04|1207.31|1204.71|0
1733273400000|2024-12-04 00:50:00|1208.87|1206.27|1208.42|1205.82|1209.09|1206.49|1208.2|1205.6|0
1733273700000|2024-12-04 00:55:00|1208.64|1206.04|1208.64|1206.04|1208.86|1206.26|1208.2|1205.6|0
1733274000000|2024-12-04 01:00:00|1208.86|1206.26|1207.97|1205.37|1208.86|1206.26|1207.75|1205.15|0
1733274300000|2024-12-04 01:05:00|1208.08|1205.48|1207.75|1205.15|1208.42|1205.82|1207.75|1205.15|0
1733274600000|2024-12-04 01:10:00|1207.97|1205.37|1207.97|1205.37|1207.97|1205.37|1207.63|1205.03|0
1733274900000|2024-12-04 01:15:00|1207.85|1205.25|1209.31|1206.71|1209.53|1206.93|1207.75|1205.15|0
1733275200000|2024-12-04 01:20:00|1209.53|1206.93|1209.08|1206.48|1209.97|1207.37|1209.08|1206.48|0
1733275500000|2024-12-04 01:25:00|1208.86|1206.26|1208.64|1206.04|1209.63|1207.03|1208.64|1206.04|0
1733275800000|2024-12-04 01:30:00|1208.54|1206.14|1207.87|1205.47|1208.98|1206.58|1207.64|1205.24|0
1733276100000|2024-12-04 01:35:00|1207.75|1205.35|1208.53|1206.13|1208.76|1206.36|1207.64|1205.24|0
1733276400000|2024-12-04 01:40:00|1208.31|1205.91|1208.53|1206.13|1208.53|1206.13|1207.87|1205.47|0
1733276700000|2024-12-04 01:45:00|1208.31|1205.91|1208.53|1206.13|1208.53|1206.13|1207.86|1205.46|0
1733277000000|2024-12-04 01:50:00|1208.64|1206.24|1208.75|1206.35|1209.42|1207.02|1208.53|1206.13|0
1733277300000|2024-12-04 01:55:00|1208.64|1206.24|1208.53|1206.13|1208.98|1206.58|1208.31|1205.91|0
1733277600000|2024-12-04 02:00:00|1208.75|1206.35|1208.75|1206.35|1209.2|1206.8|1208.53|1206.13|0
1733277900000|2024-12-04 02:05:00|1208.98|1206.58|1209.64|1207.24|1210.09|1207.69|1208.75|1206.35|0
1733278200000|2024-12-04 02:10:00|1209.87|1207.47|1208.97|1206.57|1209.87|1207.47|1208.97|1206.57|0
1733278500000|2024-12-04 02:15:00|1209.2|1206.8|1209.86|1207.46|1209.86|1207.46|1208.97|1206.57|0
1733278800000|2024-12-04 02:20:00|1209.97|1207.57|1209.64|1207.24|1210.09|1207.69|1209.64|1207.24|0
1733279100000|2024-12-04 02:25:00|1209.86|1207.46|1209.86|1207.46|1209.86|1207.46|1209.64|1207.24|0
1733279400000|2024-12-04 02:30:00|1210.09|1207.69|1209.86|1207.46|1210.31|1207.91|1209.86|1207.46|0
1733279700000|2024-12-04 02:35:00|1210.09|1207.69|1209.86|1207.46|1210.31|1207.91|1209.86|1207.46|0
1733280000000|2024-12-04 02:40:00|1210.08|1207.68|1209.86|1207.46|1210.08|1207.68|1209.64|1207.24|0
1733280300000|2024-12-04 02:45:00|1209.64|1207.24|1210.08|1207.68|1210.19|1207.79|1209.64|1207.24|0
1733280600000|2024-12-04 02:50:00|1210.19|1207.79|1210.3|1207.9|1210.31|1207.91|1210.08|1207.68|0
1733280900000|2024-12-04 02:55:00|1210.08|1207.68|1211.42|1209.02|1211.64|1209.24|1210.08|1207.68|0
1733281200000|2024-12-04 03:00:00|1211.64|1209.24|1211.2|1208.8|1211.87|1209.47|1210.75|1208.35|0
1733281500000|2024-12-04 03:05:00|1211.42|1209.02|1211.42|1209.02|1211.42|1209.02|1210.97|1208.57|0
1733281800000|2024-12-04 03:10:00|1211.19|1208.79|1210.97|1208.57|1211.42|1209.02|1210.75|1208.35|0
1733282100000|2024-12-04 03:15:00|1211.19|1208.79|1210.75|1208.35|1211.42|1209.02|1210.75|1208.35|0
1733282400000|2024-12-04 03:20:00|1210.63|1208.23|1210.08|1207.68|1210.63|1208.23|1209.85|1207.45|0
1733282700000|2024-12-04 03:25:00|1209.85|1207.45|1209.41|1207.01|1209.85|1207.45|1209.41|1207.01|0
1733283000000|2024-12-04 03:30:00|1209.51|1207.11|1210.08|1207.68|1210.08|1207.68|1209.18|1206.78|0
1733283300000|2024-12-04 03:35:00|1210.3|1207.9|1211.19|1208.79|1211.19|1208.79|1210.3|1207.9|0
1733283600000|2024-12-04 03:40:00|1210.97|1208.57|1211.19|1208.79|1211.63|1209.23|1210.74|1208.34|0
1733283900000|2024-12-04 03:45:00|1210.97|1208.57|1210.96|1208.56|1211.19|1208.79|1210.74|1208.34|0
1733284200000|2024-12-04 03:50:00|1211.19|1208.79|1210.96|1208.56|1211.19|1208.79|1210.74|1208.34|0
1733284500000|2024-12-04 03:55:00|1211.07|1208.67|1211.19|1208.79|1211.19|1208.79|1210.96|1208.56|0
1733284800000|2024-12-04 04:00:00|1211.41|1209.01|1211.19|1208.79|1211.41|1209.01|1210.74|1208.34|0
1733285100000|2024-12-04 04:05:00|1210.96|1208.56|1211.41|1209.01|1211.41|1209.01|1210.96|1208.56|0
1733285400000|2024-12-04 04:10:00|1211.63|1209.23|1211.63|1209.23|1211.63|1209.23|1211.18|1208.78|0
1733285700000|2024-12-04 04:15:00|1211.85|1209.45|1212.07|1209.67|1212.07|1209.67|1211.63|1209.23|0
1733286000000|2024-12-04 04:20:00|1212.3|1209.9|1212.52|1210.12|1213.19|1210.79|1212.3|1209.9|0
1733286300000|2024-12-04 04:25:00|1212.4|1210|1212.07|1209.67|1212.52|1210.12|1211.85|1209.45|0
1733286600000|2024-12-04 04:30:00|1211.85|1209.45|1212.3|1209.9|1212.3|1209.9|1211.85|1209.45|0
1733286900000|2024-12-04 04:35:00|1212.07|1209.67|1212.07|1209.67|1212.3|1209.9|1212.07|1209.67|0
1733287200000|2024-12-04 04:40:00|1212.29|1209.89|1212.52|1210.12|1212.62|1210.22|1212.29|1209.89|0
1733287500000|2024-12-04 04:45:00|1212.74|1210.34|1212.74|1210.34|1213.19|1210.79|1212.52|1210.12|0
1733287800000|2024-12-04 04:50:00|1212.62|1210.22|1212.74|1210.34|1212.74|1210.34|1212.29|1209.89|0
1733288100000|2024-12-04 04:55:00|1212.85|1210.45|1212.96|1210.56|1213.41|1211.01|1212.74|1210.34|0
1733288400000|2024-12-04 05:00:00|1212.74|1210.34|1212.96|1210.56|1213.18|1210.78|1212.29|1209.89|0
1733288700000|2024-12-04 05:05:00|1213.18|1210.78|1212.96|1210.56|1213.41|1211.01|1212.96|1210.56|0
1733289000000|2024-12-04 05:10:00|1212.74|1210.34|1212.51|1210.11|1212.74|1210.34|1212.29|1209.89|0
1733289300000|2024-12-04 05:15:00|1212.62|1210.22|1212.73|1210.33|1212.84|1210.44|1212.4|1210|0
1733289600000|2024-12-04 05:20:00|1212.96|1210.56|1213.4|1211|1213.4|1211|1212.96|1210.56|0
1733289900000|2024-12-04 05:25:00|1213.63|1211.23|1213.62|1211.22|1213.85|1211.45|1213.51|1211.11|0
1733290200000|2024-12-04 05:30:00|1213.73|1211.33|1214.29|1211.89|1214.52|1212.12|1213.73|1211.33|0
1733290500000|2024-12-04 05:35:00|1214.07|1211.67|1214.52|1212.12|1214.52|1212.12|1214.07|1211.67|0
1733290800000|2024-12-04 05:40:00|1214.74|1212.34|1214.74|1212.34|1214.74|1212.34|1214.51|1212.11|0
1733291100000|2024-12-04 05:45:00|1214.51|1212.11|1214.17|1211.77|1214.74|1212.34|1214.07|1211.67|0
1733291400000|2024-12-04 05:50:00|1214.07|1211.67|1213.62|1211.22|1214.29|1211.89|1213.62|1211.22|0
1733291700000|2024-12-04 05:55:00|1213.5|1211.1|1213.62|1211.22|1213.84|1211.44|1213.4|1211|0
1733292000000|2024-12-04 06:00:00|1213.73|1211.33|1213.95|1211.55|1214.07|1211.67|1213.62|1211.22|0
1733292300000|2024-12-04 06:05:00|1214.07|1211.67|1213.84|1211.44|1214.07|1211.67|1213.62|1211.22|0
1733292600000|2024-12-04 06:10:00|1214.06|1211.66|1213.39|1210.99|1214.06|1211.66|1213.39|1210.99|0
1733292900000|2024-12-04 06:15:00|1213.5|1211.1|1213.39|1210.99|1213.62|1211.22|1213.39|1210.99|0
1733293200000|2024-12-04 06:20:00|1213.17|1210.77|1212.5|1210.1|1213.39|1210.99|1212.5|1210.1|0
1733293500000|2024-12-04 06:25:00|1212.28|1209.88|1211.61|1209.21|1212.28|1209.88|1211.38|1208.98|0
1733293800000|2024-12-04 06:30:00|1211.38|1208.98|1211.16|1208.76|1211.61|1209.21|1210.49|1208.09|0
1733294100000|2024-12-04 06:35:00|1211.04|1208.64|1210.71|1208.31|1211.16|1208.76|1210.49|1208.09|0
1733294400000|2024-12-04 06:40:00|1210.94|1208.54|1211.83|1209.43|1212.05|1209.65|1210.71|1208.31|0
1733294700000|2024-12-04 06:45:00|1211.6|1209.2|1212.05|1209.65|1212.05|1209.65|1211.49|1209.09|0
1733295000000|2024-12-04 06:50:00|1212.27|1209.87|1212.27|1209.87|1212.72|1210.32|1212.05|1209.65|0
1733295300000|2024-12-04 06:55:00|1212.05|1209.65|1212.94|1210.54|1213.16|1210.76|1212.05|1209.65|0
1733295600000|2024-12-04 07:00:00|1212.82|1210.42|1213.16|1210.76|1213.61|1211.21|1212.72|1210.32|0
1733295900000|2024-12-04 07:05:00|1213.27|1210.87|1212.27|1209.87|1213.39|1210.99|1212.05|1209.65|0
1733296200000|2024-12-04 07:10:00|1212.15|1209.75|1212.49|1210.09|1212.71|1210.31|1212.05|1209.65|0
1733296500000|2024-12-04 07:15:00|1212.71|1210.31|1212.04|1209.64|1212.94|1210.54|1211.6|1209.2|0
1733296800000|2024-12-04 07:20:00|1211.82|1209.42|1211.37|1208.97|1212.27|1209.87|1211.15|1208.75|0
1733297100000|2024-12-04 07:25:00|1211.48|1209.08|1212.04|1209.64|1212.37|1209.97|1211.48|1209.08|0
1733297400000|2024-12-04 07:30:00|1212.27|1209.87|1211.82|1209.42|1212.71|1210.31|1211.82|1209.42|0
1733297700000|2024-12-04 07:35:00|1211.6|1209.2|1211.6|1209.2|1211.6|1209.2|1210.93|1208.53|0
1733298000000|2024-12-04 07:40:00|1211.82|1209.42|1212.93|1210.53|1213.16|1210.76|1211.59|1209.19|0
1733298300000|2024-12-04 07:45:00|1212.82|1210.42|1212.04|1209.64|1212.93|1210.53|1212.04|1209.64|0
1733298600000|2024-12-04 07:50:00|1211.92|1209.52|1212.71|1210.31|1212.71|1210.31|1211.82|1209.42|0
1733298900000|2024-12-04 07:55:00|1212.59|1210.19|1212.93|1210.53|1213.15|1210.75|1212.48|1210.08|0
1733299200000|2024-12-04 08:00:00|1213.15|1210.75|1213.82|1211.42|1215.05|1212.65|1213.15|1210.75|0
1733299500000|2024-12-04 08:05:00|1213.93|1211.53|1213.15|1210.75|1214.27|1211.87|1212.81|1210.41|0
1733299800000|2024-12-04 08:10:00|1213.37|1210.97|1212.93|1210.53|1213.82|1211.42|1212.7|1210.3|0
1733300100000|2024-12-04 08:15:00|1213.15|1210.75|1214.04|1211.64|1214.04|1211.64|1212.7|1210.3|0
1733300400000|2024-12-04 08:20:00|1214.27|1211.87|1213.15|1210.75|1214.49|1212.09|1213.15|1210.75|0
1733300700000|2024-12-04 08:25:00|1213.26|1210.86|1214.26|1211.86|1214.26|1211.86|1213.15|1210.75|0
1733301000000|2024-12-04 08:30:00|1214.15|1211.75|1214.26|1211.86|1214.26|1211.86|1213.37|1210.97|0
1733301300000|2024-12-04 08:35:00|1214.49|1212.09|1214.49|1212.09|1214.93|1212.53|1213.82|1211.42|0
1733301600000|2024-12-04 08:40:00|1214.71|1212.31|1215.82|1213.42|1215.82|1213.42|1214.49|1212.09|0
1733301900000|2024-12-04 08:45:00|1215.6|1213.2|1215.82|1213.42|1216.15|1213.75|1214.48|1212.08|0
1733302200000|2024-12-04 08:50:00|1215.93|1213.53|1216.72|1214.32|1216.72|1214.32|1215.15|1212.75|0
1733302500000|2024-12-04 08:55:00|1216.6|1214.2|1217.16|1214.76|1217.38|1214.98|1216.49|1214.09|0
1733302800000|2024-12-04 09:00:00|1217.38|1214.98|1217.38|1214.98|1218.5|1216.1|1217.16|1214.76|0
1733303100000|2024-12-04 09:05:00|1217.61|1215.21|1217.16|1214.76|1217.83|1215.43|1216.94|1214.54|0
1733303400000|2024-12-04 09:10:00|1216.94|1214.54|1219.39|1216.99|1219.39|1216.99|1216.71|1214.31|0
1733303700000|2024-12-04 09:15:00|1219.5|1217.1|1218.16|1215.76|1220.29|1217.89|1218.05|1215.65|0
1733304000000|2024-12-04 09:20:00|1218.27|1215.87|1218.27|1215.87|1218.72|1216.32|1217.6|1215.2|0
1733304300000|2024-12-04 09:25:00|1218.5|1216.1|1218.05|1215.65|1218.72|1216.32|1217.6|1215.2|0
1733304600000|2024-12-04 09:30:00|1217.83|1215.43|1217.16|1214.76|1218.27|1215.87|1216.93|1214.53|0
1733304900000|2024-12-04 09:35:00|1216.93|1214.53|1216.71|1214.31|1216.93|1214.53|1216.26|1213.86|0
1733305200000|2024-12-04 09:40:00|1216.93|1214.53|1217.82|1215.42|1217.93|1215.53|1216.93|1214.53|0
1733305500000|2024-12-04 09:45:00|1217.71|1215.31|1217.82|1215.42|1218.27|1215.87|1217.6|1215.2|0
1733305800000|2024-12-04 09:50:00|1218.05|1215.65|1217.38|1214.98|1218.05|1215.65|1217.15|1214.75|0
1733306100000|2024-12-04 09:55:00|1217.6|1215.2|1217.82|1215.42|1218.04|1215.64|1217.15|1214.75|0
1733306400000|2024-12-04 10:00:00|1217.6|1215.2|1217.6|1215.2|1218.49|1216.09|1217.37|1214.97|0
1733306700000|2024-12-04 10:05:00|1217.82|1215.42|1218.27|1215.87|1218.49|1216.09|1217.37|1214.97|0
1733307000000|2024-12-04 10:10:00|1218.04|1215.64|1216.93|1214.53|1218.27|1215.87|1216.93|1214.53|0
1733307300000|2024-12-04 10:15:00|1217.15|1214.75|1217.15|1214.75|1218.04|1215.64|1216.59|1214.19|0
1733307600000|2024-12-04 10:20:00|1217.37|1214.97|1216.25|1213.85|1217.59|1215.19|1216.03|1213.63|0
1733307900000|2024-12-04 10:25:00|1216.03|1213.63|1216.92|1214.52|1216.92|1214.52|1215.81|1213.41|0
1733308200000|2024-12-04 10:30:00|1216.7|1214.3|1217.15|1214.75|1217.37|1214.97|1216.48|1214.08|0
1733308500000|2024-12-04 10:35:00|1217.03|1214.63|1217.59|1215.19|1218.04|1215.64|1216.7|1214.3|0
1733308800000|2024-12-04 10:40:00|1217.37|1214.97|1219.15|1216.75|1219.15|1216.75|1217.37|1214.97|0
1733309100000|2024-12-04 10:45:00|1218.93|1216.53|1219.15|1216.75|1219.15|1216.75|1218.81|1216.41|0
1733309400000|2024-12-04 10:50:00|1219.38|1216.98|1218.93|1216.53|1220.05|1217.65|1218.48|1216.08|0
1733309700000|2024-12-04 10:55:00|1219.04|1216.64|1219.15|1216.75|1219.15|1216.75|1218.14|1215.74|0
1733310000000|2024-12-04 11:00:00|1219.04|1216.64|1219.82|1217.42|1219.82|1217.42|1218.7|1216.3|0
1733310300000|2024-12-04 11:05:00|1220.04|1217.64|1219.93|1217.53|1220.71|1218.31|1219.82|1217.42|0
1733310600000|2024-12-04 11:10:00|1219.82|1217.42|1220.82|1218.42|1221.16|1218.76|1219.37|1216.97|0
1733310900000|2024-12-04 11:15:00|1220.94|1218.54|1219.03|1216.63|1220.94|1218.54|1218.81|1216.41|0
1733311200000|2024-12-04 11:20:00|1218.92|1216.52|1219.59|1217.19|1219.59|1217.19|1218.48|1216.08|0
1733311500000|2024-12-04 11:25:00|1219.82|1217.42|1219.37|1216.97|1219.82|1217.42|1219.15|1216.75|0
1733311800000|2024-12-04 11:30:00|1219.59|1217.19|1220.49|1218.09|1220.49|1218.09|1218.7|1216.3|0
1733312100000|2024-12-04 11:35:00|1220.37|1217.97|1221.16|1218.76|1221.83|1219.43|1220.26|1217.86|0
1733312400000|2024-12-04 11:40:00|1221.26|1218.86|1220.48|1218.08|1221.26|1218.86|1220.26|1217.86|0
1733312700000|2024-12-04 11:45:00|1220.26|1217.86|1220.26|1217.86|1220.48|1218.08|1219.81|1217.41|0
1733313000000|2024-12-04 11:50:00|1220.48|1218.08|1220.93|1218.53|1221.15|1218.75|1220.04|1217.64|0
1733313300000|2024-12-04 11:55:00|1221.15|1218.75|1221.71|1219.31|1222.27|1219.87|1220.93|1218.53|0
1733313600000|2024-12-04 12:00:00|1221.38|1218.98|1222.47|1220.07|1222.47|1220.07|1220.93|1218.53|0
1733313900000|2024-12-04 12:05:00|1222.7|1220.3|1222.25|1219.85|1222.92|1220.52|1222.25|1219.85|0
1733314200000|2024-12-04 12:10:00|1222.47|1220.07|1222.03|1219.63|1222.7|1220.3|1221.46|1219.06|0
1733314500000|2024-12-04 12:15:00|1221.8|1219.4|1222.02|1219.62|1222.7|1220.3|1221.8|1219.4|0
1733314800000|2024-12-04 12:20:00|1221.8|1219.4|1222.02|1219.62|1222.35|1219.95|1221.13|1218.73|0
1733315100000|2024-12-04 12:25:00|1222.25|1219.85|1221.58|1219.18|1222.47|1220.07|1221.46|1219.06|0
1733315400000|2024-12-04 12:30:00|1221.35|1218.95|1221.58|1219.18|1221.91|1219.51|1220.91|1218.51|0
1733315700000|2024-12-04 12:35:00|1221.35|1218.95|1221.35|1218.95|1221.46|1219.06|1220.9|1218.5|0
1733316000000|2024-12-04 12:40:00|1221.23|1218.83|1220.9|1218.5|1221.57|1219.17|1220.68|1218.28|0
1733316300000|2024-12-04 12:45:00|1221.13|1218.73|1221.8|1219.4|1222.24|1219.84|1221.13|1218.73|0
1733316600000|2024-12-04 12:50:00|1221.57|1219.17|1221.13|1218.73|1221.57|1219.17|1220.68|1218.28|0
1733316900000|2024-12-04 12:55:00|1220.9|1218.5|1220.23|1217.83|1221.01|1218.61|1219.78|1217.38|0
1733317200000|2024-12-04 13:00:00|1220.45|1218.05|1220.68|1218.28|1221.12|1218.72|1220.23|1217.83|0
1733317500000|2024-12-04 13:05:00|1220.78|1218.38|1221.57|1219.17|1222.02|1219.62|1220.68|1218.28|0
1733317800000|2024-12-04 13:10:00|1221.35|1218.95|1221.79|1219.39|1221.79|1219.39|1221.12|1218.72|0
1733318100000|2024-12-04 13:15:00|1221.68|1219.28|1222.01|1219.61|1222.24|1219.84|1221.12|1218.72|0
1733318400000|2024-12-04 13:20:00|1221.79|1219.39|1222.03|1219.63|1222.73|1220.33|1221.12|1218.72|0
1733318700000|2024-12-04 13:25:00|1221.81|1219.41|1221.59|1219.19|1222.48|1220.08|1221.36|1218.96|0
1733319000000|2024-12-04 13:30:00|1221.69|1219.29|1222.26|1219.86|1222.48|1220.08|1221.14|1218.74|0
1733319300000|2024-12-04 13:35:00|1222.03|1219.63|1224.26|1221.86|1224.49|1222.09|1222.03|1219.63|0
1733319600000|2024-12-04 13:40:00|1224.49|1222.09|1224.04|1221.64|1224.49|1222.09|1221.14|1218.74|0
1733319900000|2024-12-04 13:45:00|1224.26|1221.86|1223.82|1221.42|1224.82|1222.42|1223.59|1221.19|0
1733320200000|2024-12-04 13:50:00|1224.04|1221.64|1223.37|1220.97|1224.04|1221.64|1220.91|1218.51|0
1733320500000|2024-12-04 13:55:00|1223.59|1221.19|1225.38|1222.98|1225.38|1222.98|1222.92|1220.52|0
1733320800000|2024-12-04 14:00:00|1225.16|1222.76|1224.93|1222.53|1225.38|1222.98|1223.37|1220.97|0
1733321100000|2024-12-04 14:05:00|1224.71|1222.31|1224.26|1221.86|1224.93|1222.53|1223.81|1221.41|0
1733321400000|2024-12-04 14:10:00|1224.48|1222.08|1225.82|1223.42|1226.05|1223.65|1224.48|1222.08|0
1733321700000|2024-12-04 14:15:00|1225.6|1223.2|1224.71|1222.31|1225.6|1223.2|1224.59|1222.19|0
1733322000000|2024-12-04 14:20:00|1224.7|1222.3|1222.47|1220.07|1224.93|1222.53|1222.25|1219.85|0
1733322300000|2024-12-04 14:25:00|1222.02|1219.62|1220.91|1218.51|1223.14|1220.74|1220.91|1218.51|0
1733322600000|2024-12-04 14:30:00|1222.02|1219.62|1222.02|1219.62|1224.26|1221.86|1220.24|1217.84|0
1733322900000|2024-12-04 14:35:00|1222.25|1219.85|1220.17|1217.77|1223.14|1220.74|1219.95|1217.55|0
1733323200000|2024-12-04 14:40:00|1220.39|1217.99|1221.41|1219.01|1222.18|1219.78|1220.17|1217.77|0
1733323500000|2024-12-04 14:45:00|1221.63|1219.23|1222.07|1219.67|1223.19|1220.79|1220.51|1218.11|0
1733323800000|2024-12-04 14:50:00|1222.3|1219.9|1224.53|1222.13|1224.53|1222.13|1221.85|1219.45|0
1733324100000|2024-12-04 14:55:00|1224.75|1222.35|1223.07|1220.67|1225.65|1223.25|1222.18|1219.78|0
1733324400000|2024-12-04 15:00:00|1222.74|1220.34|1220.29|1217.89|1222.74|1220.34|1219.17|1216.77|0
1733324700000|2024-12-04 15:05:00|1220.51|1218.11|1220.51|1218.11|1220.96|1218.56|1219.84|1217.44|0
1733325000000|2024-12-04 15:10:00|1220.73|1218.33|1219.17|1216.77|1223.63|1221.23|1218.95|1216.55|0
1733325300000|2024-12-04 15:15:00|1218.95|1216.55|1219.84|1217.44|1219.84|1217.44|1214.93|1212.53|0
1733325600000|2024-12-04 15:20:00|1220.28|1217.88|1219.39|1216.99|1220.95|1218.55|1218.94|1216.54|0
1733325900000|2024-12-04 15:25:00|1219.61|1217.21|1220.73|1218.33|1221.62|1219.22|1219.61|1217.21|0
1733326200000|2024-12-04 15:30:00|1221.18|1218.78|1223.63|1221.23|1223.85|1221.45|1219.84|1217.44|0
1733326500000|2024-12-04 15:35:00|1223.41|1221.01|1224.3|1221.9|1226.53|1224.13|1223.41|1221.01|0
1733326800000|2024-12-04 15:40:00|1224.08|1221.68|1224.97|1222.57|1225.86|1223.46|1224.08|1221.68|0
1733327100000|2024-12-04 15:45:00|1225.19|1222.79|1223.4|1221|1225.86|1223.46|1221.84|1219.44|0
1733327400000|2024-12-04 15:50:00|1223.63|1221.23|1221.39|1218.99|1223.85|1221.45|1221.17|1218.77|0
1733327700000|2024-12-04 15:55:00|1221.62|1219.22|1225.86|1223.46|1225.86|1223.46|1221.39|1218.99|0
1733328000000|2024-12-04 16:00:00|1226.08|1223.68|1227.66|1225.26|1228.44|1226.04|1225.86|1223.46|0
1733328300000|2024-12-04 16:05:00|1227.77|1225.37|1226.99|1224.59|1228.11|1225.71|1226.55|1224.15|0
1733328600000|2024-12-04 16:10:00|1227.22|1224.82|1228.11|1225.71|1228.33|1225.93|1226.99|1224.59|0
1733328900000|2024-12-04 16:15:00|1227.88|1225.48|1228.66|1226.26|1229|1226.6|1227.44|1225.04|0
1733329200000|2024-12-04 16:20:00|1228.55|1226.15|1227.66|1225.26|1229|1226.6|1227.44|1225.04|0
1733329500000|2024-12-04 16:25:00|1227.44|1225.04|1227.89|1225.49|1228.91|1226.51|1227.44|1225.04|0
1733329800000|2024-12-04 16:30:00|1228.12|1225.72|1228.79|1226.39|1228.79|1226.39|1226.11|1223.71|0
1733330100000|2024-12-04 16:35:00|1228.56|1226.16|1227.55|1225.15|1229.23|1226.83|1227.22|1224.82|0
1733330400000|2024-12-04 16:40:00|1227.45|1225.05|1226.11|1223.71|1227.67|1225.27|1225.66|1223.26|0
1733330700000|2024-12-04 16:45:00|1226.33|1223.93|1228.11|1225.71|1228.11|1225.71|1226.11|1223.71|0
1733331000000|2024-12-04 16:50:00|1227.89|1225.49|1228.78|1226.38|1229.45|1227.05|1227|1224.6|0
1733331300000|2024-12-04 16:55:00|1228.89|1226.49|1228.33|1225.93|1229.01|1226.61|1228.11|1225.71|0
1733331600000|2024-12-04 17:00:00|1228.11|1225.71|1227.89|1225.49|1228.33|1225.93|1227.44|1225.04|0
1733331900000|2024-12-04 17:05:00|1228.11|1225.71|1227.66|1225.26|1228.56|1226.16|1227.44|1225.04|0
1733332200000|2024-12-04 17:10:00|1227.44|1225.04|1228.33|1225.93|1228.56|1226.16|1227.22|1224.82|0
1733332500000|2024-12-04 17:15:00|1228.56|1226.16|1227.89|1225.49|1228.56|1226.16|1227.66|1225.26|0
1733332800000|2024-12-04 17:20:00|1227.88|1225.48|1228.11|1225.71|1228.55|1226.15|1225.21|1222.81|0
1733333100000|2024-12-04 17:25:00|1227.88|1225.48|1228.11|1225.71|1229.22|1226.82|1227.66|1225.26|0
1733333400000|2024-12-04 17:30:00|1227.88|1225.48|1226.1|1223.7|1227.88|1225.48|1225.87|1223.47|0
1733333700000|2024-12-04 17:35:00|1226.32|1223.92|1226.77|1224.37|1226.77|1224.37|1225.43|1223.03|0
1733334000000|2024-12-04 17:40:00|1226.54|1224.14|1226.1|1223.7|1226.54|1224.14|1224.31|1221.91|0
1733334300000|2024-12-04 17:45:00|1226.32|1223.92|1227.66|1225.26|1227.88|1225.48|1225.65|1223.25|0
1733334600000|2024-12-04 17:50:00|1227.43|1225.03|1229.22|1226.82|1229.67|1227.27|1227.43|1225.03|0
1733334900000|2024-12-04 17:55:00|1229|1226.6|1228.55|1226.15|1229.66|1227.26|1228.32|1225.92|0
1733335200000|2024-12-04 18:00:00|1228.32|1225.92|1228.1|1225.7|1228.55|1226.15|1227.43|1225.03|0
1733335500000|2024-12-04 18:05:00|1227.88|1225.48|1227.65|1225.25|1228.32|1225.92|1227.43|1225.03|0
1733335800000|2024-12-04 18:10:00|1227.76|1225.36|1227.43|1225.03|1228.99|1226.59|1227.21|1224.81|0
1733336100000|2024-12-04 18:15:00|1227.65|1225.25|1227.21|1224.81|1228.32|1225.92|1227.21|1224.81|0
1733336400000|2024-12-04 18:20:00|1226.98|1224.58|1225.42|1223.02|1227.65|1225.25|1225.42|1223.02|0
1733336700000|2024-12-04 18:25:00|1225.64|1223.24|1223.86|1221.46|1225.64|1223.24|1223.63|1221.23|0
1733337000000|2024-12-04 18:30:00|1223.41|1221.01|1219.28|1216.88|1223.41|1221.01|1217.95|1215.55|0
1733337300000|2024-12-04 18:35:00|1219.06|1216.66|1222.18|1219.78|1222.18|1219.78|1218.39|1215.99|0
1733337600000|2024-12-04 18:40:00|1221.96|1219.56|1222.63|1220.23|1223.74|1221.34|1220.84|1218.44|0
1733337900000|2024-12-04 18:45:00|1222.85|1220.45|1224.41|1222.01|1224.63|1222.23|1222.63|1220.23|0
1733338200000|2024-12-04 18:50:00|1224.19|1221.79|1227.98|1225.58|1228.2|1225.8|1223.96|1221.56|0
1733338500000|2024-12-04 18:55:00|1227.76|1225.36|1227.09|1224.69|1229.54|1227.14|1226.86|1224.46|0
1733338800000|2024-12-04 19:00:00|1223.96|1221.56|1227.77|1225.37|1227.99|1225.59|1223.29|1220.89|0
1733339100000|2024-12-04 19:05:00|1227.99|1225.59|1228.21|1225.81|1228.66|1226.26|1227.32|1224.92|0
1733339400000|2024-12-04 19:10:00|1227.99|1225.59|1228.43|1226.03|1228.88|1226.48|1227.77|1225.37|0
1733339700000|2024-12-04 19:15:00|1228.66|1226.26|1230.89|1228.49|1231.11|1228.71|1228.43|1226.03|0
1733340000000|2024-12-04 19:20:00|1230.67|1228.27|1232.67|1230.27|1233.12|1230.72|1230.44|1228.04|0
1733340300000|2024-12-04 19:25:00|1232.9|1230.5|1232.45|1230.05|1233.12|1230.72|1231.11|1228.71|0
1733340600000|2024-12-04 19:30:00|1232.23|1229.83|1233.79|1231.39|1234.01|1231.61|1231.56|1229.16|0
1733340900000|2024-12-04 19:35:00|1234.01|1231.61|1234.24|1231.84|1235.13|1232.73|1233.57|1231.17|0
1733341200000|2024-12-04 19:40:00|1234.01|1231.61|1234.08|1231.68|1235.19|1232.79|1232.29|1229.89|0
1733341500000|2024-12-04 19:45:00|1234.3|1231.9|1233.41|1231.01|1234.3|1231.9|1233.18|1230.78|0
1733341800000|2024-12-04 19:50:00|1233.63|1231.23|1232.74|1230.34|1234.08|1231.68|1232.29|1229.89|0
1733342100000|2024-12-04 19:55:00|1232.96|1230.56|1233.85|1231.45|1234.07|1231.67|1232.96|1230.56|0
1733342400000|2024-12-04 20:00:00|1233.63|1231.23|1235.19|1232.79|1235.41|1233.01|1233.18|1230.78|0
1733342700000|2024-12-04 20:05:00|1234.97|1232.57|1237.2|1234.8|1237.2|1234.8|1234.97|1232.57|0
1733343000000|2024-12-04 20:10:00|1237.31|1234.91|1237.2|1234.8|1239.09|1236.69|1237.2|1234.8|0
1733343300000|2024-12-04 20:15:00|1237.42|1235.02|1237.64|1235.24|1237.87|1235.47|1237.2|1234.8|0
1733343600000|2024-12-04 20:20:00|1237.87|1235.47|1236.97|1234.57|1237.87|1235.47|1236.75|1234.35|0
1733343900000|2024-12-04 20:25:00|1237.2|1234.8|1237.2|1234.8|1238.09|1235.69|1236.97|1234.57|0
1733344200000|2024-12-04 20:30:00|1236.75|1234.35|1237.64|1235.24|1237.64|1235.24|1236.08|1233.68|0
1733344500000|2024-12-04 20:35:00|1237.42|1235.02|1239.65|1237.25|1240.32|1237.92|1237.2|1234.8|0
1733344800000|2024-12-04 20:40:00|1239.88|1237.48|1239.88|1237.48|1240.55|1238.15|1239.43|1237.03|0
1733345100000|2024-12-04 20:45:00|1240.1|1237.7|1241.79|1239.39|1241.79|1239.39|1238.98|1236.58|0
1733345400000|2024-12-04 20:50:00|1242.01|1239.61|1240.23|1237.83|1242.68|1240.28|1239.78|1237.38|0
1733345700000|2024-12-04 20:55:00|1240.45|1238.05|1239.56|1237.16|1240.9|1238.5|1238.66|1236.26|0
1733346000000|2024-12-04 21:00:00|1240.23|1237.83|1237.99|1235.59|1240.23|1237.83|1237.77|1235.37|0
1733346300000|2024-12-04 21:05:00|1237.77|1235.37|1238.88|1236.48|1238.88|1236.48|1237.77|1235.37|0
1733346600000|2024-12-04 21:10:00|1238.66|1236.26|1237.77|1235.37|1238.77|1236.37|1237.77|1235.37|0
1733346900000|2024-12-04 21:15:00|1237.87|1235.27|1238.09|1235.49|1238.31|1235.71|1237.42|1234.82|0
1733347200000|2024-12-04 21:20:00|1237.87|1235.27|1238.09|1235.49|1238.31|1235.71|1237.87|1235.27|0
1733347500000|2024-12-04 21:25:00|1237.64|1235.04|1237.42|1234.82|1237.64|1235.04|1237.42|1234.82|0
1733347800000|2024-12-04 21:30:00|1237.64|1235.04|1237.42|1234.82|1237.86|1235.26|1236.97|1234.37|0
1733348100000|2024-12-04 21:35:00|1237.19|1234.59|1237.35|1234.75|1237.64|1235.04|1237.13|1234.53|0
1733348400000|2024-12-04 21:40:00|1237.13|1234.53|1237.13|1234.53|1237.35|1234.75|1237.13|1234.53|0
1733348700000|2024-12-04 21:45:00|1236.9|1234.3|1236.9|1234.3|1237.35|1234.75|1236.23|1233.63|0
1733349000000|2024-12-04 21:50:00|1236.68|1234.08|1237.12|1234.52|1237.57|1234.97|1236.68|1234.08|0
1733349300000|2024-12-04 21:55:00|1237.35|1234.75|1236.78|1234.18|1237.79|1235.19|1236.78|1234.18|0
1733349600000|2024-12-04 22:00:00|1237.05|1234.45|1236.76|1234.16|1237.05|1234.45|1236.69|1234.09|0
1733349900000|2024-12-04 22:05:00|1237.12|1234.52|1237.09|1234.49|1237.28|1234.68|1236.95|1234.35|0
1733350200000|2024-12-04 22:10:00|1237.42|1234.82|1237.67|1235.07|1237.67|1235.07|1237.38|1234.78|0
1733350500000|2024-12-04 22:15:00|1237.76|1235.16|1237.66|1235.06|1238.13|1235.53|1237.44|1234.84|0
1733350800000|2024-12-04 22:20:00|1238.06|1235.46|1237.76|1235.16|1238.06|1235.46|1237.66|1235.06|0
1733351100000|2024-12-04 22:25:00|1237.74|1235.14|1237.83|1235.23|1237.83|1235.23|1237.73|1235.13|0
1733351400000|2024-12-04 22:30:00|1237.73|1235.13|1237.66|1235.06|1237.89|1235.29|1237.66|1235.06|0
1733351700000|2024-12-04 22:35:00|1237.73|1235.13|1237.63|1235.03|1237.73|1235.13|1237.51|1234.91|0
1733352000000|2024-12-04 22:40:00|1237.57|1234.97|1237.54|1234.94|1237.63|1235.03|1237.51|1234.91|0
1733352300000|2024-12-04 22:45:00|1237.53|1234.93|1237.57|1234.97|1237.66|1235.06|1237.51|1234.91|0
1733352600000|2024-12-04 22:50:00|1237.53|1234.93|1237.37|1234.77|1237.53|1234.93|1237.24|1234.64|0
1733352900000|2024-12-04 22:55:00|1237.34|1234.74|1237.27|1234.67|1237.41|1234.81|1237.27|1234.67|0
1733353200000|2024-12-04 23:00:00|1236.1|1233.5|1235.77|1233.17|1236.1|1233.5|1234.43|1231.83|0
1733353500000|2024-12-04 23:05:00|1235.55|1232.95|1236.22|1233.62|1236.22|1233.62|1235.33|1232.73|0
1733353800000|2024-12-04 23:10:00|1235.99|1233.39|1236.44|1233.84|1236.44|1233.84|1235.55|1232.95|0
1733354100000|2024-12-04 23:15:00|1236.66|1234.06|1236.89|1234.29|1237.33|1234.73|1236.44|1233.84|0
1733354400000|2024-12-04 23:20:00|1237.11|1234.51|1237.33|1234.73|1237.78|1235.18|1236.66|1234.06|0
1733354700000|2024-12-04 23:25:00|1237.11|1234.51|1236.44|1233.84|1237.33|1234.73|1236.21|1233.61|0
1733355000000|2024-12-04 23:30:00|1236.88|1234.28|1236.88|1234.28|1236.88|1234.28|1236.66|1234.06|0
1733355300000|2024-12-04 23:35:00|1236.66|1234.06|1235.54|1232.94|1236.88|1234.28|1235.54|1232.94|0
1733355600000|2024-12-04 23:40:00|1235.77|1233.17|1236.32|1233.72|1236.44|1233.84|1235.54|1232.94|0
1733355900000|2024-12-04 23:45:00|1236.21|1233.61|1236.66|1234.06|1237.1|1234.5|1236.21|1233.61|0
1733356200000|2024-12-04 23:50:00|1236.43|1233.83|1236.88|1234.28|1236.88|1234.28|1236.21|1233.61|0
1733356500000|2024-12-04 23:55:00|1236.76|1234.16|1235.54|1232.94|1236.88|1234.28|1235.32|1232.72|0
1733356800000|2024-12-05 00:00:00|1235.32|1232.72|1234.65|1232.05|1235.32|1232.72|1234.2|1231.6|0
1733357100000|2024-12-05 00:05:00|1234.42|1231.82|1234.42|1231.82|1234.87|1232.27|1234.2|1231.6|0
1733357400000|2024-12-05 00:10:00|1234.64|1232.04|1234.42|1231.82|1235.09|1232.49|1233.97|1231.37|0
1733357700000|2024-12-05 00:15:00|1234.64|1232.04|1234.42|1231.82|1234.64|1232.04|1234.2|1231.6|0
1733358000000|2024-12-05 00:20:00|1234.87|1232.27|1234.87|1232.27|1235.09|1232.49|1234.42|1231.82|0
1733358300000|2024-12-05 00:25:00|1234.97|1232.37|1233.97|1231.37|1235.09|1232.49|1233.97|1231.37|0
1733358600000|2024-12-05 00:30:00|1234.19|1231.59|1234.42|1231.82|1234.86|1232.26|1233.97|1231.37|0
1733358900000|2024-12-05 00:35:00|1234.64|1232.04|1234.64|1232.04|1234.86|1232.26|1234.42|1231.82|0
1733359200000|2024-12-05 00:40:00|1234.75|1232.15|1234.42|1231.82|1234.86|1232.26|1233.97|1231.37|0
1733359500000|2024-12-05 00:45:00|1234.64|1232.04|1233.97|1231.37|1234.64|1232.04|1233.75|1231.15|0
1733359800000|2024-12-05 00:50:00|1234.19|1231.59|1233.74|1231.14|1234.41|1231.81|1233.07|1230.47|0
1733360100000|2024-12-05 00:55:00|1233.52|1230.92|1233.3|1230.7|1233.74|1231.14|1233.3|1230.7|0
1733360400000|2024-12-05 01:00:00|1233.52|1230.92|1233.07|1230.47|1233.52|1230.92|1232.85|1230.25|0
1733360700000|2024-12-05 01:05:00|1233.18|1230.58|1233.96|1231.36|1234.41|1231.81|1233.07|1230.47|0
1733361000000|2024-12-05 01:10:00|1234.19|1231.59|1234.19|1231.59|1234.41|1231.81|1233.74|1231.14|0
1733361300000|2024-12-05 01:15:00|1234.07|1231.47|1234.07|1231.47|1234.19|1231.59|1233.96|1231.36|0
1733361600000|2024-12-05 01:20:00|1234.19|1231.59|1235.65|1233.05|1235.65|1233.05|1234.07|1231.47|0
1733361900000|2024-12-05 01:25:00|1235.87|1233.27|1235.65|1233.05|1235.87|1233.27|1235.42|1232.82|0
1733362200000|2024-12-05 01:30:00|1235.55|1233.15|1236.22|1233.82|1236.44|1234.04|1235.32|1232.92|0
1733362500000|2024-12-05 01:35:00|1236.1|1233.7|1236.66|1234.26|1237.33|1234.93|1235.99|1233.59|0
1733362800000|2024-12-05 01:40:00|1236.44|1234.04|1237.33|1234.93|1237.33|1234.93|1236.44|1234.04|0
1733363100000|2024-12-05 01:45:00|1237.11|1234.71|1237.11|1234.71|1237.33|1234.93|1236.66|1234.26|0
1733363400000|2024-12-05 01:50:00|1236.88|1234.48|1236.66|1234.26|1237.1|1234.7|1236.43|1234.03|0
1733363700000|2024-12-05 01:55:00|1236.88|1234.48|1236.43|1234.03|1237.33|1234.93|1236.43|1234.03|0
1733364000000|2024-12-05 02:00:00|1236.66|1234.26|1236.21|1233.81|1236.66|1234.26|1235.54|1233.14|0
1733364300000|2024-12-05 02:05:00|1236.32|1233.92|1236.43|1234.03|1236.88|1234.48|1236.21|1233.81|0
1733364600000|2024-12-05 02:10:00|1236.21|1233.81|1236.43|1234.03|1236.43|1234.03|1236.21|1233.81|0
1733364900000|2024-12-05 02:15:00|1236.65|1234.25|1236.88|1234.48|1237.1|1234.7|1236.43|1234.03|0
1733365200000|2024-12-05 02:20:00|1236.98|1234.58|1236.65|1234.25|1237.1|1234.7|1236.65|1234.25|0
1733365500000|2024-12-05 02:25:00|1236.88|1234.48|1236.65|1234.25|1236.88|1234.48|1236.21|1233.81|0
1733365800000|2024-12-05 02:30:00|1236.88|1234.48|1237.1|1234.7|1237.54|1235.14|1236.65|1234.25|0
1733366100000|2024-12-05 02:35:00|1237.32|1234.92|1237.32|1234.92|1237.32|1234.92|1237.1|1234.7|0
1733366400000|2024-12-05 02:40:00|1237.54|1235.14|1237.1|1234.7|1237.77|1235.37|1236.87|1234.47|0
1733366700000|2024-12-05 02:45:00|1237.32|1234.92|1235.53|1233.13|1237.32|1234.92|1235.53|1233.13|0
1733367000000|2024-12-05 02:50:00|1235.31|1232.91|1235.53|1233.13|1235.98|1233.58|1234.86|1232.46|0
1733367300000|2024-12-05 02:55:00|1235.31|1232.91|1234.86|1232.46|1235.31|1232.91|1234.64|1232.24|0
1733367600000|2024-12-05 03:00:00|1234.97|1232.57|1234.64|1232.24|1235.08|1232.68|1234.64|1232.24|0
1733367900000|2024-12-05 03:05:00|1234.86|1232.46|1236.42|1234.02|1236.65|1234.25|1234.74|1232.34|0
1733368200000|2024-12-05 03:10:00|1236.65|1234.25|1236.42|1234.02|1236.65|1234.25|1236.2|1233.8|0
1733368500000|2024-12-05 03:15:00|1236.2|1233.8|1236.2|1233.8|1236.42|1234.02|1236.2|1233.8|0
1733368800000|2024-12-05 03:20:00|1235.97|1233.57|1235.97|1233.57|1236.2|1233.8|1235.75|1233.35|0
1733369100000|2024-12-05 03:25:00|1236.2|1233.8|1236.2|1233.8|1236.2|1233.8|1235.97|1233.57|0
1733369400000|2024-12-05 03:30:00|1236.42|1234.02|1236.19|1233.79|1236.42|1234.02|1236.19|1233.79|0
1733369700000|2024-12-05 03:35:00|1235.97|1233.57|1236.42|1234.02|1236.42|1234.02|1235.75|1233.35|0
1733370000000|2024-12-05 03:40:00|1236.19|1233.79|1236.86|1234.46|1236.86|1234.46|1236.19|1233.79|0
1733370300000|2024-12-05 03:45:00|1237.09|1234.69|1236.86|1234.46|1237.09|1234.69|1236.86|1234.46|0
1733370600000|2024-12-05 03:50:00|1236.64|1234.24|1236.64|1234.24|1236.86|1234.46|1236.52|1234.12|0
1733370900000|2024-12-05 03:55:00|1236.86|1234.46|1236.86|1234.46|1236.86|1234.46|1236.41|1234.01|0
1733371200000|2024-12-05 04:00:00|1236.64|1234.24|1236.19|1233.79|1236.64|1234.24|1235.97|1233.57|0
1733371500000|2024-12-05 04:05:00|1235.97|1233.57|1236.19|1233.79|1236.41|1234.01|1235.97|1233.57|0
1733371800000|2024-12-05 04:10:00|1235.97|1233.57|1235.29|1232.89|1235.97|1233.57|1235.29|1232.89|0
1733372100000|2024-12-05 04:15:00|1235.4|1233|1235.52|1233.12|1235.85|1233.45|1235.4|1233|0
1733372400000|2024-12-05 04:20:00|1235.74|1233.34|1235.74|1233.34|1235.96|1233.56|1235.74|1233.34|0
1733372700000|2024-12-05 04:25:00|1235.96|1233.56|1235.29|1232.89|1235.96|1233.56|1235.07|1232.67|0
1733373000000|2024-12-05 04:30:00|1235.07|1232.67|1235.07|1232.67|1235.52|1233.12|1235.07|1232.67|0
1733373300000|2024-12-05 04:35:00|1234.85|1232.45|1234.4|1232|1234.85|1232.45|1234.4|1232|0
1733373600000|2024-12-05 04:40:00|1234.62|1232.22|1234.4|1232|1234.62|1232.22|1234.17|1231.77|0
1733373900000|2024-12-05 04:45:00|1234.62|1232.22|1235.29|1232.89|1235.51|1233.11|1234.62|1232.22|0
1733374200000|2024-12-05 04:50:00|1235.4|1233|1235.96|1233.56|1236.18|1233.78|1235.29|1232.89|0
1733374500000|2024-12-05 04:55:00|1235.73|1233.33|1235.51|1233.11|1235.84|1233.44|1235.51|1233.11|0
1733374800000|2024-12-05 05:00:00|1235.73|1233.33|1235.51|1233.11|1235.73|1233.33|1235.29|1232.89|0
1733375100000|2024-12-05 05:05:00|1235.73|1233.33|1235.51|1233.11|1235.73|1233.33|1235.29|1232.89|0
1733375400000|2024-12-05 05:10:00|1235.73|1233.33|1235.73|1233.33|1235.73|1233.33|1235.51|1233.11|0
1733375700000|2024-12-05 05:15:00|1235.95|1233.55|1235.95|1233.55|1236.28|1233.88|1235.95|1233.55|0
1733376000000|2024-12-05 05:20:00|1236.18|1233.78|1236.18|1233.78|1236.4|1234|1236.18|1233.78|0
1733376300000|2024-12-05 05:25:00|1236.4|1234|1235.73|1233.33|1236.62|1234.22|1235.51|1233.11|0
1733376600000|2024-12-05 05:30:00|1235.95|1233.55|1236.62|1234.22|1236.62|1234.22|1235.73|1233.33|0
1733376900000|2024-12-05 05:35:00|1236.4|1234|1236.4|1234|1236.84|1234.44|1236.4|1234|0
1733377200000|2024-12-05 05:40:00|1236.62|1234.22|1236.4|1234|1236.62|1234.22|1236.17|1233.77|0
1733377500000|2024-12-05 05:45:00|1236.17|1233.77|1235.95|1233.55|1236.17|1233.77|1235.5|1233.1|0
1733377800000|2024-12-05 05:50:00|1236.17|1233.77|1236.39|1233.99|1236.62|1234.22|1235.95|1233.55|0
1733378100000|2024-12-05 05:55:00|1236.62|1234.22|1237.51|1235.11|1237.51|1235.11|1236.62|1234.22|0
1733378400000|2024-12-05 06:00:00|1237.96|1235.56|1237.51|1235.11|1238.18|1235.78|1237.29|1234.89|0
1733378700000|2024-12-05 06:05:00|1237.29|1234.89|1237.51|1235.11|1237.73|1235.33|1237.28|1234.88|0
1733379000000|2024-12-05 06:10:00|1237.73|1235.33|1237.06|1234.66|1237.84|1235.44|1237.06|1234.66|0
1733379300000|2024-12-05 06:15:00|1237.28|1234.88|1237.28|1234.88|1237.51|1235.11|1237.06|1234.66|0
1733379600000|2024-12-05 06:20:00|1237.51|1235.11|1237.73|1235.33|1237.73|1235.33|1237.28|1234.88|0
1733379900000|2024-12-05 06:25:00|1237.51|1235.11|1237.5|1235.1|1237.73|1235.33|1236.72|1234.32|0
1733380200000|2024-12-05 06:30:00|1237.28|1234.88|1237.95|1235.55|1238.17|1235.77|1237.06|1234.66|0
1733380500000|2024-12-05 06:35:00|1238.17|1235.77|1237.73|1235.33|1238.17|1235.77|1237.73|1235.33|0
1733380800000|2024-12-05 06:40:00|1237.95|1235.55|1237.5|1235.1|1237.95|1235.55|1236.83|1234.43|0
1733381100000|2024-12-05 06:45:00|1237.39|1234.99|1237.28|1234.88|1237.95|1235.55|1237.28|1234.88|0
1733381400000|2024-12-05 06:50:00|1237.05|1234.65|1237.05|1234.65|1237.28|1234.88|1236.61|1234.21|0
1733381700000|2024-12-05 06:55:00|1237.28|1234.88|1237.28|1234.88|1237.5|1235.1|1236.83|1234.43|0
1733382000000|2024-12-05 07:00:00|1237.05|1234.65|1236.16|1233.76|1237.05|1234.65|1235.94|1233.54|0
1733382300000|2024-12-05 07:05:00|1236.27|1233.87|1236.83|1234.43|1237.27|1234.87|1236.16|1233.76|0
1733382600000|2024-12-05 07:10:00|1237.05|1234.65|1237.27|1234.87|1237.5|1235.1|1236.83|1234.43|0
1733382900000|2024-12-05 07:15:00|1237.16|1234.76|1237.05|1234.65|1237.16|1234.76|1235.71|1233.31|0
1733383200000|2024-12-05 07:20:00|1236.83|1234.43|1236.38|1233.98|1237.05|1234.65|1236.16|1233.76|0
1733383500000|2024-12-05 07:25:00|1236.6|1234.2|1237.05|1234.65|1237.49|1235.09|1236.15|1233.75|0
1733383800000|2024-12-05 07:30:00|1237.27|1234.87|1236.6|1234.2|1237.49|1235.09|1236.6|1234.2|0
1733384100000|2024-12-05 07:35:00|1236.38|1233.98|1236.15|1233.75|1236.6|1234.2|1235.93|1233.53|0
1733384400000|2024-12-05 07:40:00|1236.38|1233.98|1236.38|1233.98|1236.6|1234.2|1235.93|1233.53|0
1733384700000|2024-12-05 07:45:00|1236.37|1233.97|1236.6|1234.2|1236.7|1234.3|1235.93|1233.53|0
1733385000000|2024-12-05 07:50:00|1236.82|1234.42|1236.6|1234.2|1237.04|1234.64|1236.15|1233.75|0
1733385300000|2024-12-05 07:55:00|1236.7|1234.3|1235.7|1233.3|1236.82|1234.42|1235.26|1232.86|0
1733385600000|2024-12-05 08:00:00|1235.26|1232.86|1236.82|1234.42|1236.82|1234.42|1234.81|1232.41|0
1733385900000|2024-12-05 08:05:00|1236.7|1234.3|1236.82|1234.42|1237.04|1234.64|1235.7|1233.3|0
1733386200000|2024-12-05 08:10:00|1237.04|1234.64|1238.16|1235.76|1238.16|1235.76|1236.59|1234.19|0
1733386500000|2024-12-05 08:15:00|1237.93|1235.53|1237.49|1235.09|1237.93|1235.53|1236.59|1234.19|0
1733386800000|2024-12-05 08:20:00|1237.26|1234.86|1238.38|1235.98|1238.6|1236.2|1237.04|1234.64|0
1733387100000|2024-12-05 08:25:00|1238.26|1235.86|1238.15|1235.75|1238.82|1236.42|1237.71|1235.31|0
1733387400000|2024-12-05 08:30:00|1237.93|1235.53|1237.26|1234.86|1238.15|1235.75|1236.81|1234.41|0
1733387700000|2024-12-05 08:35:00|1237.48|1235.08|1236.92|1234.52|1237.48|1235.08|1236.59|1234.19|0
1733388000000|2024-12-05 08:40:00|1236.81|1234.41|1236.7|1234.3|1237.48|1235.08|1236.37|1233.97|0
1733388300000|2024-12-05 08:45:00|1236.81|1234.41|1237.03|1234.63|1237.03|1234.63|1236.25|1233.85|0
1733388600000|2024-12-05 08:50:00|1237.26|1234.86|1236.59|1234.19|1237.48|1235.08|1236.36|1233.96|0
1733388900000|2024-12-05 08:55:00|1236.47|1234.07|1237.03|1234.63|1237.03|1234.63|1235.92|1233.52|0
1733389200000|2024-12-05 09:00:00|1236.81|1234.41|1236.58|1234.18|1237.26|1234.86|1235.92|1233.52|0
1733389500000|2024-12-05 09:05:00|1236.81|1234.41|1235.24|1232.84|1237.03|1234.63|1234.8|1232.4|0
1733389800000|2024-12-05 09:10:00|1235.02|1232.62|1236.58|1234.18|1236.58|1234.18|1235.02|1232.62|0
1733390100000|2024-12-05 09:15:00|1236.81|1234.41|1237.03|1234.63|1237.03|1234.63|1236.14|1233.74|0
1733390400000|2024-12-05 09:20:00|1236.81|1234.41|1237.03|1234.63|1237.03|1234.63|1236.13|1233.73|0
1733390700000|2024-12-05 09:25:00|1236.8|1234.4|1236.8|1234.4|1237.03|1234.63|1236.36|1233.96|0
1733391000000|2024-12-05 09:30:00|1236.58|1234.18|1236.13|1233.73|1236.8|1234.4|1236.13|1233.73|0
1733391300000|2024-12-05 09:35:00|1236.36|1233.96|1236.58|1234.18|1237.03|1234.63|1236.36|1233.96|0
1733391600000|2024-12-05 09:40:00|1236.36|1233.96|1236.58|1234.18|1236.8|1234.4|1235.91|1233.51|0
1733391900000|2024-12-05 09:45:00|1236.68|1234.28|1236.35|1233.95|1236.8|1234.4|1235.91|1233.51|0
1733392200000|2024-12-05 09:50:00|1236.58|1234.18|1237.02|1234.62|1237.02|1234.62|1236.13|1233.73|0
1733392500000|2024-12-05 09:55:00|1236.8|1234.4|1237.02|1234.62|1237.35|1234.95|1236.68|1234.28|0
1733392800000|2024-12-05 10:00:00|1237.25|1234.85|1237.69|1235.29|1237.91|1235.51|1237.24|1234.84|0
1733393100000|2024-12-05 10:05:00|1237.91|1235.51|1238.58|1236.18|1238.58|1236.18|1237.91|1235.51|0
1733393400000|2024-12-05 10:10:00|1238.81|1236.41|1238.36|1235.96|1238.81|1236.41|1237.47|1235.07|0
1733393700000|2024-12-05 10:15:00|1238.14|1235.74|1238.13|1235.73|1238.81|1236.41|1238.13|1235.73|0
1733394000000|2024-12-05 10:20:00|1238.24|1235.84|1237.46|1235.06|1238.36|1235.96|1237.46|1235.06|0
1733394300000|2024-12-05 10:25:00|1237.24|1234.84|1237.91|1235.51|1237.91|1235.51|1237.24|1234.84|0
1733394600000|2024-12-05 10:30:00|1238.13|1235.73|1238.13|1235.73|1238.13|1235.73|1237.46|1235.06|0
1733394900000|2024-12-05 10:35:00|1237.91|1235.51|1237.24|1234.84|1237.91|1235.51|1237.02|1234.62|0
1733395200000|2024-12-05 10:40:00|1237.46|1235.06|1236.79|1234.39|1237.91|1235.51|1236.79|1234.39|0
1733395500000|2024-12-05 10:45:00|1236.57|1234.17|1235.9|1233.5|1236.57|1234.17|1235.9|1233.5|0
1733395800000|2024-12-05 10:50:00|1235.67|1233.27|1235.45|1233.05|1236.12|1233.72|1234.78|1232.38|0
1733396100000|2024-12-05 10:55:00|1235.67|1233.27|1235.9|1233.5|1236.34|1233.94|1235.67|1233.27|0
1733396400000|2024-12-05 11:00:00|1235.67|1233.27|1236.34|1233.94|1236.56|1234.16|1235.45|1233.05|0
1733396700000|2024-12-05 11:05:00|1236.12|1233.72|1236.12|1233.72|1236.34|1233.94|1236.12|1233.72|0
1733397000000|2024-12-05 11:10:00|1236.22|1233.82|1237.01|1234.61|1237.01|1234.61|1236.12|1233.72|0
1733397300000|2024-12-05 11:15:00|1236.79|1234.39|1236.56|1234.16|1237.23|1234.83|1236.12|1233.72|0
1733397600000|2024-12-05 11:20:00|1236.78|1234.38|1236.56|1234.16|1236.78|1234.38|1236.56|1234.16|0
1733397900000|2024-12-05 11:25:00|1236.78|1234.38|1237.01|1234.61|1237.23|1234.83|1236.34|1233.94|0
1733398200000|2024-12-05 11:30:00|1237.23|1234.83|1237.01|1234.61|1237.23|1234.83|1236.34|1233.94|0
1733398500000|2024-12-05 11:35:00|1236.78|1234.38|1237|1234.6|1237.45|1235.05|1236.78|1234.38|0
1733398800000|2024-12-05 11:40:00|1237.23|1234.83|1237.9|1235.5|1237.9|1235.5|1237|1234.6|0
1733399100000|2024-12-05 11:45:00|1238.12|1235.72|1237|1234.6|1238.12|1235.72|1236.78|1234.38|0
1733399400000|2024-12-05 11:50:00|1237.23|1234.83|1236.78|1234.38|1237.67|1235.27|1236.78|1234.38|0
1733399700000|2024-12-05 11:55:00|1236.56|1234.16|1236.55|1234.15|1237|1234.6|1236.33|1233.93|0
1733400000000|2024-12-05 12:00:00|1236.33|1233.93|1236.55|1234.15|1237.89|1235.49|1236.33|1233.93|0
1733400300000|2024-12-05 12:05:00|1236.78|1234.38|1236.55|1234.15|1237.45|1235.05|1236.55|1234.15|0
1733400600000|2024-12-05 12:10:00|1236.78|1234.38|1238.34|1235.94|1238.34|1235.94|1236.78|1234.38|0
1733400900000|2024-12-05 12:15:00|1237.89|1235.49|1237.44|1235.04|1238.56|1236.16|1237.22|1234.82|0
1733401200000|2024-12-05 12:20:00|1237.22|1234.82|1237.22|1234.82|1237.44|1235.04|1237|1234.6|0
1733401500000|2024-12-05 12:25:00|1237.33|1234.93|1237|1234.6|1237.67|1235.27|1236.55|1234.15|0
1733401800000|2024-12-05 12:30:00|1236.77|1234.37|1237.1|1234.7|1237.22|1234.82|1236.77|1234.37|0
1733402100000|2024-12-05 12:35:00|1237.22|1234.82|1238.11|1235.71|1238.11|1235.71|1237|1234.6|0
1733402400000|2024-12-05 12:40:00|1237.89|1235.49|1237.66|1235.26|1237.89|1235.49|1237.44|1235.04|0
1733402700000|2024-12-05 12:45:00|1237.44|1235.04|1237.66|1235.26|1238.11|1235.71|1237.22|1234.82|0
1733403000000|2024-12-05 12:50:00|1237.89|1235.49|1238.11|1235.71|1238.33|1235.93|1237.66|1235.26|0
1733403300000|2024-12-05 12:55:00|1238.33|1235.93|1239.22|1236.82|1239.22|1236.82|1238.11|1235.71|0
1733403600000|2024-12-05 13:00:00|1239|1236.6|1237.88|1235.48|1239.11|1236.71|1237.44|1235.04|0
1733403900000|2024-12-05 13:05:00|1237.66|1235.26|1236.77|1234.37|1237.88|1235.48|1236.2|1233.8|0
1733404200000|2024-12-05 13:10:00|1236.99|1234.59|1237.44|1235.04|1237.66|1235.26|1236.54|1234.14|0
1733404500000|2024-12-05 13:15:00|1237.21|1234.81|1236.99|1234.59|1237.21|1234.81|1236.32|1233.92|0
1733404800000|2024-12-05 13:20:00|1236.54|1234.14|1236.54|1234.14|1236.76|1234.36|1236.32|1233.92|0
1733405100000|2024-12-05 13:25:00|1236.65|1234.25|1237.76|1235.36|1237.88|1235.48|1236.54|1234.14|0
1733405400000|2024-12-05 13:30:00|1237.09|1234.69|1238.1|1235.7|1239.22|1236.82|1237.09|1234.69|0
1733405700000|2024-12-05 13:35:00|1237.88|1235.48|1237.88|1235.48|1238.55|1236.15|1237.65|1235.25|0
1733406000000|2024-12-05 13:40:00|1237.76|1235.36|1236.31|1233.91|1237.88|1235.48|1236.2|1233.8|0
1733406300000|2024-12-05 13:45:00|1236.09|1233.69|1235.64|1233.24|1236.54|1234.14|1235.42|1233.02|0
1733406600000|2024-12-05 13:50:00|1235.42|1233.02|1236.31|1233.91|1236.31|1233.91|1234.3|1231.9|0
1733406900000|2024-12-05 13:55:00|1236.54|1234.14|1237.2|1234.8|1237.87|1235.47|1236.31|1233.91|0
1733407200000|2024-12-05 14:00:00|1237.43|1235.03|1237.65|1235.25|1237.87|1235.47|1236.98|1234.58|0
1733407500000|2024-12-05 14:05:00|1237.43|1235.03|1237.87|1235.47|1237.87|1235.47|1237.2|1234.8|0
1733407800000|2024-12-05 14:10:00|1238.1|1235.7|1237.87|1235.47|1238.32|1235.92|1237.2|1234.8|0
1733408100000|2024-12-05 14:15:00|1237.65|1235.25|1238.76|1236.36|1238.99|1236.59|1237.65|1235.25|0
1733408400000|2024-12-05 14:20:00|1238.54|1236.14|1237.87|1235.47|1238.76|1236.36|1237.87|1235.47|0
1733408700000|2024-12-05 14:25:00|1238.09|1235.69|1239.43|1237.03|1239.99|1237.59|1238.09|1235.69|0
1733409000000|2024-12-05 14:30:00|1239.66|1237.26|1240.55|1238.15|1241.44|1239.04|1239.66|1237.26|0
1733409300000|2024-12-05 14:35:00|1240.77|1238.37|1238.42|1236.02|1241|1238.6|1237.42|1235.02|0
1733409600000|2024-12-05 14:40:00|1238.54|1236.14|1239.65|1237.25|1239.88|1237.48|1237.64|1235.24|0
1733409900000|2024-12-05 14:45:00|1239.88|1237.48|1239.21|1236.81|1240.99|1238.59|1239.21|1236.81|0
1733410200000|2024-12-05 14:50:00|1238.98|1236.58|1238.98|1236.58|1239.43|1237.03|1237.87|1235.47|0
1733410500000|2024-12-05 14:55:00|1239.21|1236.81|1240.54|1238.14|1240.54|1238.14|1238.31|1235.91|0
1733410800000|2024-12-05 15:00:00|1240.77|1238.37|1243.45|1241.05|1245.02|1242.62|1240.77|1238.37|0
1733411100000|2024-12-05 15:05:00|1243.67|1241.27|1242.33|1239.93|1244.12|1241.72|1241.66|1239.26|0
1733411400000|2024-12-05 15:10:00|1241.88|1239.48|1238.98|1236.58|1241.88|1239.48|1238.75|1236.35|0
1733411700000|2024-12-05 15:15:00|1238.75|1236.35|1239.99|1237.59|1240.99|1238.59|1238.31|1235.91|0
1733412000000|2024-12-05 15:20:00|1240.21|1237.81|1235.97|1233.57|1240.44|1238.04|1235.75|1233.35|0
1733412300000|2024-12-05 15:25:00|1235.75|1233.35|1235.3|1232.9|1236.86|1234.46|1235.3|1232.9|0
1733412600000|2024-12-05 15:30:00|1235.52|1233.12|1235.44|1233.04|1235.55|1233.15|1234.56|1232.16|0
1733412900000|2024-12-05 15:35:00|1235.22|1232.82|1233.21|1230.81|1235.44|1233.04|1232.54|1230.14|0
1733413200000|2024-12-05 15:40:00|1233.09|1230.69|1235.89|1233.49|1236.11|1233.71|1232.76|1230.36|0
1733413500000|2024-12-05 15:45:00|1236.11|1233.71|1234.55|1232.15|1236.56|1234.16|1234.32|1231.92|0
1733413800000|2024-12-05 15:50:00|1234.77|1232.37|1235.21|1232.81|1235.44|1233.04|1233.65|1231.25|0
1733414100000|2024-12-05 15:55:00|1234.99|1232.59|1233.87|1231.47|1234.99|1232.59|1233.87|1231.47|0
1733414400000|2024-12-05 16:00:00|1233.65|1231.25|1233.65|1231.25|1235.66|1233.26|1233.21|1230.81|0
1733414700000|2024-12-05 16:05:00|1233.53|1231.13|1233.65|1231.25|1234.54|1232.14|1232.98|1230.58|0
1733415000000|2024-12-05 16:10:00|1233.43|1231.03|1234.32|1231.92|1234.54|1232.14|1233.2|1230.8|0
1733415300000|2024-12-05 16:15:00|1234.2|1231.8|1237.22|1234.82|1237.44|1235.04|1233.87|1231.47|0
1733415600000|2024-12-05 16:20:00|1237|1234.6|1238.78|1236.38|1239|1236.6|1236.77|1234.37|0
1733415900000|2024-12-05 16:25:00|1239.07|1236.67|1239.77|1237.37|1240.44|1238.04|1238.21|1235.81|0
1733416200000|2024-12-05 16:30:00|1240|1237.6|1237.99|1235.59|1240|1237.6|1237.99|1235.59|0
1733416500000|2024-12-05 16:35:00|1238.21|1235.81|1237.76|1235.36|1238.43|1236.03|1237.09|1234.69|0
1733416800000|2024-12-05 16:40:00|1237.54|1235.14|1237.98|1235.58|1238.43|1236.03|1237.54|1235.14|0
1733417100000|2024-12-05 16:45:00|1238.09|1235.69|1237.98|1235.58|1238.88|1236.48|1237.54|1235.14|0
1733417400000|2024-12-05 16:50:00|1238.21|1235.81|1238.43|1236.03|1239.21|1236.81|1238.09|1235.69|0
1733417700000|2024-12-05 16:55:00|1238.21|1235.81|1240.66|1238.26|1240.89|1238.49|1237.31|1234.91|0
1733418000000|2024-12-05 17:00:00|1240.89|1238.49|1240.88|1238.48|1241.33|1238.93|1239.77|1237.37|0
1733418300000|2024-12-05 17:05:00|1241.11|1238.71|1242.67|1240.27|1242.89|1240.49|1240.88|1238.48|0
1733418600000|2024-12-05 17:10:00|1242.45|1240.05|1244.52|1242.12|1244.97|1242.57|1242.45|1240.05|0
1733418900000|2024-12-05 17:15:00|1244.75|1242.35|1243.85|1241.45|1244.75|1242.35|1242.29|1239.89|0
1733419200000|2024-12-05 17:20:00|1244.07|1241.67|1242.73|1240.33|1244.07|1241.67|1242.73|1240.33|0
1733419500000|2024-12-05 17:25:00|1242.84|1240.44|1243.63|1241.23|1244.74|1242.34|1242.29|1239.89|0
1733419800000|2024-12-05 17:30:00|1243.85|1241.45|1244.07|1241.67|1244.07|1241.67|1242.95|1240.55|0
1733420100000|2024-12-05 17:35:00|1243.85|1241.45|1244.07|1241.67|1244.07|1241.67|1242.95|1240.55|0
1733420400000|2024-12-05 17:40:00|1243.85|1241.45|1243.85|1241.45|1244.52|1242.12|1243.18|1240.78|0
1733420700000|2024-12-05 17:45:00|1244.07|1241.67|1246.08|1243.68|1246.3|1243.9|1244.07|1241.67|0
1733421000000|2024-12-05 17:50:00|1246.3|1243.9|1246.97|1244.57|1247.65|1245.25|1245.63|1243.23|0
1733421300000|2024-12-05 17:55:00|1246.75|1244.35|1247.18|1244.78|1247.18|1244.78|1245.86|1243.46|0
1733421600000|2024-12-05 18:00:00|1246.96|1244.56|1245.39|1242.99|1247.4|1245|1245.39|1242.99|0
1733421900000|2024-12-05 18:05:00|1245.61|1243.21|1245.84|1243.44|1246.51|1244.11|1245.17|1242.77|0
1733422200000|2024-12-05 18:10:00|1245.61|1243.21|1245.39|1242.99|1246.28|1243.88|1245.39|1242.99|0
1733422500000|2024-12-05 18:15:00|1245.16|1242.76|1241.37|1238.97|1245.61|1243.21|1241.37|1238.97|0
1733422800000|2024-12-05 18:20:00|1241.59|1239.19|1234.89|1232.49|1242.04|1239.64|1233.78|1231.38|0
1733423100000|2024-12-05 18:25:00|1233.78|1231.38|1237.35|1234.95|1238.02|1235.62|1233.78|1231.38|0
1733423400000|2024-12-05 18:30:00|1237.57|1235.17|1239.8|1237.4|1240.25|1237.85|1235.11|1232.71|0
1733423700000|2024-12-05 18:35:00|1240.02|1237.62|1240.69|1238.29|1240.69|1238.29|1238.68|1236.28|0
1733424000000|2024-12-05 18:40:00|1240.47|1238.07|1241.36|1238.96|1242.48|1240.08|1240.47|1238.07|0
1733424300000|2024-12-05 18:45:00|1241.14|1238.74|1239.96|1237.56|1241.81|1239.41|1239.96|1237.56|0
1733424600000|2024-12-05 18:50:00|1240.18|1237.78|1238.39|1235.99|1240.4|1238|1237.28|1234.88|0
1733424900000|2024-12-05 18:55:00|1238.17|1235.77|1237.72|1235.32|1238.39|1235.99|1235.04|1232.64|0
1733425200000|2024-12-05 19:00:00|1237.94|1235.54|1234.82|1232.42|1237.94|1235.54|1233.93|1231.53|0
1733425500000|2024-12-05 19:05:00|1235.04|1232.64|1239.51|1237.11|1239.51|1237.11|1234.15|1231.75|0
1733425800000|2024-12-05 19:10:00|1239.28|1236.88|1237.72|1235.32|1239.28|1236.88|1236.83|1234.43|0
1733426100000|2024-12-05 19:15:00|1237.49|1235.09|1237.82|1235.42|1238.61|1236.21|1237.27|1234.87|0
1733426400000|2024-12-05 19:20:00|1237.94|1235.54|1239.73|1237.33|1240.4|1238|1237.72|1235.32|0
1733426700000|2024-12-05 19:25:00|1239.5|1237.1|1235.48|1233.08|1239.73|1237.33|1235.48|1233.08|0
1733427000000|2024-12-05 19:30:00|1235.26|1232.86|1235.93|1233.53|1237.72|1235.32|1235.26|1232.86|0
1733427300000|2024-12-05 19:35:00|1236.15|1233.75|1238.38|1235.98|1238.83|1236.43|1236.15|1233.75|0
1733427600000|2024-12-05 19:40:00|1238.16|1235.76|1236.6|1234.2|1238.27|1235.87|1235.7|1233.3|0
1733427900000|2024-12-05 19:45:00|1236.82|1234.42|1235.93|1233.53|1237.27|1234.87|1235.14|1232.74|0
1733428200000|2024-12-05 19:50:00|1236.15|1233.75|1236.15|1233.75|1236.6|1234.2|1235.03|1232.63|0
1733428500000|2024-12-05 19:55:00|1235.93|1233.53|1236.15|1233.75|1237.04|1234.64|1235.59|1233.19|0
1733428800000|2024-12-05 20:00:00|1235.48|1233.08|1235.7|1233.3|1236.15|1233.75|1233.92|1231.52|0
1733429100000|2024-12-05 20:05:00|1235.48|1233.08|1237.49|1235.09|1237.93|1235.53|1235.48|1233.08|0
1733429400000|2024-12-05 20:10:00|1237.26|1234.86|1234.52|1232.12|1237.26|1234.86|1233.4|1231|0
1733429700000|2024-12-05 20:15:00|1234.74|1232.34|1234.07|1231.67|1235.19|1232.79|1232.95|1230.55|0
1733430000000|2024-12-05 20:20:00|1233.85|1231.45|1233.84|1231.44|1235.85|1233.45|1233.4|1231|0
1733430300000|2024-12-05 20:25:00|1233.4|1231|1232.06|1229.66|1233.84|1231.44|1231.17|1228.77|0
1733430600000|2024-12-05 20:30:00|1231.84|1229.44|1234.07|1231.67|1234.17|1231.77|1230.94|1228.54|0
1733430900000|2024-12-05 20:35:00|1234.51|1232.11|1236.07|1233.67|1236.52|1234.12|1234.07|1231.67|0
1733431200000|2024-12-05 20:40:00|1235.63|1233.23|1236.52|1234.12|1236.52|1234.12|1234.51|1232.11|0
1733431500000|2024-12-05 20:45:00|1236.74|1234.34|1235.63|1233.23|1237.41|1235.01|1235.18|1232.78|0
1733431800000|2024-12-05 20:50:00|1236.3|1233.9|1231.16|1228.76|1236.52|1234.12|1231.16|1228.76|0
1733432100000|2024-12-05 20:55:00|1231.83|1229.43|1231.38|1228.98|1231.83|1229.43|1228.04|1225.64|0
1733432400000|2024-12-05 21:00:00|1231.83|1229.43|1227.81|1225.41|1231.83|1229.43|1227.15|1224.75|0
1733432700000|2024-12-05 21:05:00|1228.04|1225.64|1226.7|1224.3|1228.71|1226.31|1226.48|1224.08|0
1733433000000|2024-12-05 21:10:00|1226.48|1224.08|1226.7|1224.3|1226.92|1224.52|1225.81|1223.41|0
1733433300000|2024-12-05 21:15:00|1226.8|1224.2|1225.24|1222.64|1227.02|1224.42|1224.57|1221.97|0
1733433600000|2024-12-05 21:20:00|1225.01|1222.41|1226.57|1223.97|1226.8|1224.2|1224.79|1222.19|0
1733433900000|2024-12-05 21:25:00|1226.8|1224.2|1227.91|1225.31|1228.36|1225.76|1226.8|1224.2|0
1733434200000|2024-12-05 21:30:00|1228.13|1225.53|1228.8|1226.2|1228.8|1226.2|1227.91|1225.31|0
1733434500000|2024-12-05 21:35:00|1228.58|1225.98|1228.35|1225.75|1228.58|1225.98|1228.13|1225.53|0
1733434800000|2024-12-05 21:40:00|1228.58|1225.98|1228.58|1225.98|1228.8|1226.2|1227.68|1225.08|0
1733435100000|2024-12-05 21:45:00|1228.35|1225.75|1228.13|1225.53|1228.8|1226.2|1228.13|1225.53|0
1733435400000|2024-12-05 21:50:00|1227.91|1225.31|1228.8|1226.2|1228.8|1226.2|1227.91|1225.31|0
1733435700000|2024-12-05 21:55:00|1228.57|1225.97|1228.46|1225.86|1228.57|1225.97|1228.13|1225.53|0
1733436000000|2024-12-05 22:00:00|1228.37|1225.77|1228.3|1225.7|1228.5|1225.9|1228.3|1225.7|0
1733436300000|2024-12-05 22:05:00|1228.47|1225.87|1228.33|1225.73|1228.53|1225.93|1228.3|1225.7|0
1733436600000|2024-12-05 22:10:00|1228.3|1225.7|1228.3|1225.7|1228.3|1225.7|1228.13|1225.53|0
1733436900000|2024-12-05 22:15:00|1228.27|1225.67|1227.85|1225.25|1228.33|1225.73|1227.79|1225.19|0
1733437200000|2024-12-05 22:20:00|1227.94|1225.34|1228.17|1225.57|1228.17|1225.57|1227.94|1225.34|0
1733437500000|2024-12-05 22:25:00|1227.82|1225.22|1227.59|1224.99|1228.23|1225.63|1227.13|1224.53|0
1733437800000|2024-12-05 22:30:00|1227.72|1225.12|1227.75|1225.15|1227.75|1225.15|1227.72|1225.12|0
1733438100000|2024-12-05 22:35:00|1227.93|1225.33|1228.1|1225.5|1228.2|1225.6|1227.93|1225.33|0
1733438400000|2024-12-05 22:40:00|1228.07|1225.47|1228.13|1225.53|1228.2|1225.6|1228.07|1225.47|0
1733438700000|2024-12-05 22:45:00|1228.16|1225.56|1228.16|1225.56|1228.2|1225.6|1228.16|1225.56|0
1733439000000|2024-12-05 22:50:00|1228.2|1225.6|1228.16|1225.56|1228.23|1225.63|1228.1|1225.5|0
1733439300000|2024-12-05 22:55:00|1228.2|1225.6|1228.03|1225.43|1228.2|1225.6|1228|1225.4|0
1733439600000|2024-12-05 23:00:00|1226.89|1224.29|1225.66|1223.06|1228.34|1225.74|1225.66|1223.06|0
1733439900000|2024-12-05 23:05:00|1225.77|1223.17|1223.32|1220.72|1226.11|1223.51|1223.32|1220.72|0
1733440200000|2024-12-05 23:10:00|1223.21|1220.61|1225.22|1222.62|1226.55|1223.95|1223.21|1220.61|0
1733440500000|2024-12-05 23:15:00|1225.44|1222.84|1225.66|1223.06|1226.21|1223.61|1225.44|1222.84|0
1733440800000|2024-12-05 23:20:00|1225.88|1223.28|1226.11|1223.51|1226.33|1223.73|1225.44|1222.84|0
1733441100000|2024-12-05 23:25:00|1226.21|1223.61|1226.55|1223.95|1227.22|1224.62|1226.11|1223.51|0
1733441400000|2024-12-05 23:30:00|1226.77|1224.17|1227|1224.4|1227.22|1224.62|1226.77|1224.17|0
1733441700000|2024-12-05 23:35:00|1226.88|1224.28|1225.88|1223.28|1226.88|1224.28|1225.43|1222.83|0
1733442000000|2024-12-05 23:40:00|1225.99|1223.39|1226.33|1223.73|1226.55|1223.95|1225.99|1223.39|0
1733442300000|2024-12-05 23:45:00|1226.1|1223.5|1226.99|1224.39|1227.44|1224.84|1226.1|1223.5|0
1733442600000|2024-12-05 23:50:00|1227.1|1224.5|1227.22|1224.62|1227.22|1224.62|1226.77|1224.17|0
1733442900000|2024-12-05 23:55:00|1227.1|1224.5|1226.99|1224.39|1227.22|1224.62|1226.55|1223.95|0
1733443200000|2024-12-06 00:00:00|1226.77|1224.17|1225.43|1222.83|1226.99|1224.39|1225.21|1222.61|0
1733443500000|2024-12-06 00:05:00|1225.65|1223.05|1224.32|1221.72|1225.88|1223.28|1223.87|1221.27|0
1733443800000|2024-12-06 00:10:00|1224.42|1221.82|1225.65|1223.05|1225.65|1223.05|1224.31|1221.71|0
1733444100000|2024-12-06 00:15:00|1225.43|1222.83|1226.54|1223.94|1226.54|1223.94|1225.21|1222.61|0
1733444400000|2024-12-06 00:20:00|1226.32|1223.72|1225.87|1223.27|1226.32|1223.72|1225.87|1223.27|0
1733444700000|2024-12-06 00:25:00|1225.65|1223.05|1225.43|1222.83|1225.87|1223.27|1225.2|1222.6|0
1733445000000|2024-12-06 00:30:00|1225.65|1223.05|1225.65|1223.05|1226.09|1223.49|1225.43|1222.83|0
1733445300000|2024-12-06 00:35:00|1225.53|1222.93|1225.42|1222.82|1225.65|1223.05|1224.98|1222.38|0
1733445600000|2024-12-06 00:40:00|1225.2|1222.6|1226.09|1223.49|1226.42|1223.82|1225.2|1222.6|0
1733445900000|2024-12-06 00:45:00|1226.2|1223.6|1226.31|1223.71|1226.31|1223.71|1225.87|1223.27|0
1733446200000|2024-12-06 00:50:00|1226.09|1223.49|1225.2|1222.6|1226.09|1223.49|1225.2|1222.6|0
1733446500000|2024-12-06 00:55:00|1225.42|1222.82|1225.42|1222.82|1226.09|1223.49|1225.42|1222.82|0
1733446800000|2024-12-06 01:00:00|1225.64|1223.04|1225.42|1222.82|1225.64|1223.04|1224.75|1222.15|0
1733447100000|2024-12-06 01:05:00|1225.2|1222.6|1225.42|1222.82|1225.42|1222.82|1224.63|1222.03|0
1733447400000|2024-12-06 01:10:00|1225.64|1223.04|1225.86|1223.26|1226.09|1223.49|1225.42|1222.82|0
1733447700000|2024-12-06 01:15:00|1225.75|1223.15|1224.53|1221.93|1225.75|1223.15|1224.53|1221.93|0
1733448000000|2024-12-06 01:20:00|1224.75|1222.15|1224.75|1222.15|1224.75|1222.15|1224.3|1221.7|0
1733448300000|2024-12-06 01:25:00|1224.85|1222.25|1225.86|1223.26|1225.86|1223.26|1224.75|1222.15|0
1733448600000|2024-12-06 01:30:00|1225.76|1223.36|1226.21|1223.81|1226.43|1224.03|1225.76|1223.36|0
1733448900000|2024-12-06 01:35:00|1226.43|1224.03|1226.65|1224.25|1226.65|1224.25|1226.21|1223.81|0
1733449200000|2024-12-06 01:40:00|1226.43|1224.03|1225.76|1223.36|1226.65|1224.25|1225.76|1223.36|0
1733449500000|2024-12-06 01:45:00|1225.64|1223.24|1225.09|1222.69|1225.98|1223.58|1225.09|1222.69|0
1733449800000|2024-12-06 01:50:00|1225.31|1222.91|1224.87|1222.47|1225.76|1223.36|1224.87|1222.47|0
1733450100000|2024-12-06 01:55:00|1224.64|1222.24|1225.76|1223.36|1226.2|1223.8|1224.42|1222.02|0
1733450400000|2024-12-06 02:00:00|1225.98|1223.58|1225.86|1223.46|1225.98|1223.58|1225.53|1223.13|0
1733450700000|2024-12-06 02:05:00|1225.76|1223.36|1225.53|1223.13|1226.2|1223.8|1225.53|1223.13|0
1733451000000|2024-12-06 02:10:00|1225.75|1223.35|1225.53|1223.13|1226.2|1223.8|1225.31|1222.91|0
1733451300000|2024-12-06 02:15:00|1225.31|1222.91|1226.2|1223.8|1226.2|1223.8|1225.31|1222.91|0
1733451600000|2024-12-06 02:20:00|1225.98|1223.58|1226.42|1224.02|1226.42|1224.02|1225.86|1223.46|0
1733451900000|2024-12-06 02:25:00|1226.64|1224.24|1227.53|1225.13|1227.53|1225.13|1226.42|1224.02|0
1733452200000|2024-12-06 02:30:00|1227.76|1225.36|1227.98|1225.58|1227.98|1225.58|1227.53|1225.13|0
1733452500000|2024-12-06 02:35:00|1227.86|1225.46|1227.76|1225.36|1227.98|1225.58|1227.53|1225.13|0
1733452800000|2024-12-06 02:40:00|1227.86|1225.46|1228.87|1226.47|1228.87|1226.47|1227.53|1225.13|0
1733453100000|2024-12-06 02:45:00|1228.65|1226.25|1227.75|1225.35|1228.87|1226.47|1227.53|1225.13|0
1733453400000|2024-12-06 02:50:00|1227.53|1225.13|1227.31|1224.91|1227.75|1225.35|1227.08|1224.68|0
1733453700000|2024-12-06 02:55:00|1227.53|1225.13|1227.75|1225.35|1227.75|1225.35|1227.31|1224.91|0
1733454000000|2024-12-06 03:00:00|1227.64|1225.24|1227.31|1224.91|1227.75|1225.35|1226.97|1224.57|0
1733454300000|2024-12-06 03:05:00|1227.53|1225.13|1227.53|1225.13|1227.53|1225.13|1227.08|1224.68|0
1733454600000|2024-12-06 03:10:00|1227.3|1224.9|1227.97|1225.57|1228.2|1225.8|1227.3|1224.9|0
1733454900000|2024-12-06 03:15:00|1227.75|1225.35|1226.19|1223.79|1227.75|1225.35|1226.19|1223.79|0
1733455200000|2024-12-06 03:20:00|1226.07|1223.67|1226.63|1224.23|1226.63|1224.23|1225.96|1223.56|0
1733455500000|2024-12-06 03:25:00|1226.41|1224.01|1226.19|1223.79|1226.96|1224.56|1226.19|1223.79|0
1733455800000|2024-12-06 03:30:00|1226.41|1224.01|1226.19|1223.79|1226.63|1224.23|1226.19|1223.79|0
1733456100000|2024-12-06 03:35:00|1226.41|1224.01|1226.29|1223.89|1226.63|1224.23|1225.96|1223.56|0
1733456400000|2024-12-06 03:40:00|1226.41|1224.01|1226.85|1224.45|1226.85|1224.45|1226.18|1223.78|0
1733456700000|2024-12-06 03:45:00|1226.63|1224.23|1225.96|1223.56|1226.63|1224.23|1225.96|1223.56|0
1733457000000|2024-12-06 03:50:00|1225.84|1223.44|1225.74|1223.34|1225.96|1223.56|1225.29|1222.89|0
1733457300000|2024-12-06 03:55:00|1225.96|1223.56|1225.29|1222.89|1225.96|1223.56|1225.17|1222.77|0
1733457600000|2024-12-06 04:00:00|1225.17|1222.77|1223.95|1221.55|1225.29|1222.89|1223.95|1221.55|0
1733457900000|2024-12-06 04:05:00|1224.17|1221.77|1224.62|1222.22|1224.84|1222.44|1223.95|1221.55|0
1733458200000|2024-12-06 04:10:00|1224.4|1222|1223.95|1221.55|1224.4|1222|1223.95|1221.55|0
1733458500000|2024-12-06 04:15:00|1224.17|1221.77|1224.39|1221.99|1224.39|1221.99|1223.95|1221.55|0
1733458800000|2024-12-06 04:20:00|1224.17|1221.77|1224.17|1221.77|1224.39|1221.99|1224.17|1221.77|0
1733459100000|2024-12-06 04:25:00|1223.95|1221.55|1224.17|1221.77|1224.17|1221.77|1223.5|1221.1|0
1733459400000|2024-12-06 04:30:00|1223.95|1221.55|1224.61|1222.21|1224.84|1222.44|1223.95|1221.55|0
1733459700000|2024-12-06 04:35:00|1224.39|1221.99|1224.84|1222.44|1224.84|1222.44|1224.39|1221.99|0
1733460000000|2024-12-06 04:40:00|1225.06|1222.66|1226.17|1223.77|1226.17|1223.77|1225.06|1222.66|0
1733460300000|2024-12-06 04:45:00|1226.06|1223.66|1226.62|1224.22|1226.62|1224.22|1225.73|1223.33|0
1733460600000|2024-12-06 04:50:00|1226.39|1223.99|1226.84|1224.44|1227.06|1224.66|1226.39|1223.99|0
1733460900000|2024-12-06 04:55:00|1227.06|1224.66|1227.06|1224.66|1227.29|1224.89|1226.62|1224.22|0
1733461200000|2024-12-06 05:00:00|1227.17|1224.77|1226.28|1223.88|1227.29|1224.89|1226.17|1223.77|0
1733461500000|2024-12-06 05:05:00|1226.39|1223.99|1226.17|1223.77|1226.39|1223.99|1226.17|1223.77|0
1733461800000|2024-12-06 05:10:00|1226.39|1223.99|1226.61|1224.21|1226.61|1224.21|1226.17|1223.77|0
1733462100000|2024-12-06 05:15:00|1226.84|1224.44|1226.5|1224.1|1226.84|1224.44|1226.39|1223.99|0
1733462400000|2024-12-06 05:20:00|1226.39|1223.99|1226.5|1224.1|1226.61|1224.21|1226.17|1223.77|0
1733462700000|2024-12-06 05:25:00|1226.39|1223.99|1226.83|1224.43|1226.83|1224.43|1226.17|1223.77|0
1733463000000|2024-12-06 05:30:00|1226.61|1224.21|1226.61|1224.21|1226.83|1224.43|1226.39|1223.99|0
1733463300000|2024-12-06 05:35:00|1226.83|1224.43|1226.39|1223.99|1226.83|1224.43|1226.39|1223.99|0
1733463600000|2024-12-06 05:40:00|1226.61|1224.21|1225.94|1223.54|1226.61|1224.21|1225.94|1223.54|0
1733463900000|2024-12-06 05:45:00|1226.16|1223.76|1225.94|1223.54|1226.16|1223.76|1225.72|1223.32|0
1733464200000|2024-12-06 05:50:00|1226.16|1223.76|1226.83|1224.43|1226.83|1224.43|1226.16|1223.76|0
1733464500000|2024-12-06 05:55:00|1226.71|1224.31|1227.05|1224.65|1227.27|1224.87|1226.61|1224.21|0
1733464800000|2024-12-06 06:00:00|1226.83|1224.43|1227.27|1224.87|1227.5|1225.1|1226.83|1224.43|0
1733465100000|2024-12-06 06:05:00|1227.38|1224.98|1227.72|1225.32|1227.94|1225.54|1227.27|1224.87|0
1733465400000|2024-12-06 06:10:00|1227.5|1225.1|1227.27|1224.87|1227.5|1225.1|1226.83|1224.43|0
1733465700000|2024-12-06 06:15:00|1227.38|1224.98|1227.72|1225.32|1227.72|1225.32|1227.27|1224.87|0
1733466000000|2024-12-06 06:20:00|1227.82|1225.42|1228.39|1225.99|1228.39|1225.99|1227.72|1225.32|0
1733466300000|2024-12-06 06:25:00|1228.27|1225.87|1228.16|1225.76|1228.39|1225.99|1227.94|1225.54|0
1733466600000|2024-12-06 06:30:00|1227.94|1225.54|1227.94|1225.54|1228.16|1225.76|1227.72|1225.32|0
1733466900000|2024-12-06 06:35:00|1227.71|1225.31|1227.71|1225.31|1227.71|1225.31|1227.37|1224.97|0
1733467200000|2024-12-06 06:40:00|1227.82|1225.42|1227.6|1225.2|1227.94|1225.54|1227.49|1225.09|0
1733467500000|2024-12-06 06:45:00|1227.71|1225.31|1228.16|1225.76|1228.16|1225.76|1227.6|1225.2|0
1733467800000|2024-12-06 06:50:00|1227.93|1225.53|1227.71|1225.31|1228.16|1225.76|1227.71|1225.31|0
1733468100000|2024-12-06 06:55:00|1227.49|1225.09|1227.26|1224.86|1227.71|1225.31|1227.04|1224.64|0
1733468400000|2024-12-06 07:00:00|1227.49|1225.09|1227.49|1225.09|1227.93|1225.53|1227.04|1224.64|0
1733468700000|2024-12-06 07:05:00|1227.59|1225.19|1228.15|1225.75|1228.15|1225.75|1227.59|1225.19|0
1733469000000|2024-12-06 07:10:00|1227.93|1225.53|1228.15|1225.75|1228.15|1225.75|1227.93|1225.53|0
1733469300000|2024-12-06 07:15:00|1228.38|1225.98|1228.6|1226.2|1228.82|1226.42|1228.15|1225.75|0
1733469600000|2024-12-06 07:20:00|1228.82|1226.42|1227.4|1225|1228.82|1226.42|1227.4|1225|0
1733469900000|2024-12-06 07:25:00|1227.62|1225.22|1227.62|1225.22|1228.07|1225.67|1227.62|1225.22|0
1733470200000|2024-12-06 07:30:00|1227.51|1225.11|1226.95|1224.55|1227.51|1225.11|1226.95|1224.55|0
1733470500000|2024-12-06 07:35:00|1226.73|1224.33|1226.73|1224.33|1226.95|1224.55|1226.73|1224.33|0
1733470800000|2024-12-06 07:40:00|1226.5|1224.1|1226.73|1224.33|1226.83|1224.43|1226.5|1224.1|0
1733471100000|2024-12-06 07:45:00|1226.61|1224.21|1227.4|1225|1227.4|1225|1226.5|1224.1|0
1733471400000|2024-12-06 07:50:00|1227.17|1224.77|1226.73|1224.33|1227.17|1224.77|1226.61|1224.21|0
1733471700000|2024-12-06 07:55:00|1226.5|1224.1|1227.39|1224.99|1227.39|1224.99|1226.5|1224.1|0
1733472000000|2024-12-06 08:00:00|1227.17|1224.77|1227.39|1224.99|1228.29|1225.89|1226.72|1224.32|0
1733472300000|2024-12-06 08:05:00|1227.17|1224.77|1227.61|1225.21|1227.62|1225.22|1226.95|1224.55|0
1733472600000|2024-12-06 08:10:00|1227.39|1224.99|1228.51|1226.11|1228.73|1226.33|1227.28|1224.88|0
1733472900000|2024-12-06 08:15:00|1228.28|1225.88|1228.51|1226.11|1228.95|1226.55|1228.28|1225.88|0
1733473200000|2024-12-06 08:20:00|1228.39|1225.99|1228.06|1225.66|1228.73|1226.33|1227.61|1225.21|0
1733473500000|2024-12-06 08:25:00|1227.84|1225.44|1228.95|1226.55|1229.17|1226.77|1227.61|1225.21|0
1733473800000|2024-12-06 08:30:00|1228.73|1226.33|1229.5|1227.1|1229.62|1227.22|1228.28|1225.88|0
1733474100000|2024-12-06 08:35:00|1229.28|1226.88|1229.17|1226.77|1230.06|1227.66|1229.17|1226.77|0
1733474400000|2024-12-06 08:40:00|1229.06|1226.66|1230.06|1227.66|1230.06|1227.66|1228.95|1226.55|0
1733474700000|2024-12-06 08:45:00|1229.84|1227.44|1230.06|1227.66|1230.06|1227.66|1229.62|1227.22|0
1733475000000|2024-12-06 08:50:00|1229.84|1227.44|1229.5|1227.1|1230.73|1228.33|1229.5|1227.1|0
1733475300000|2024-12-06 08:55:00|1229.61|1227.21|1229.39|1226.99|1229.72|1227.32|1228.5|1226.1|0
1733475600000|2024-12-06 09:00:00|1228.94|1226.54|1228.5|1226.1|1229.84|1227.44|1228.05|1225.65|0
1733475900000|2024-12-06 09:05:00|1228.27|1225.87|1226.94|1224.54|1228.27|1225.87|1226.94|1224.54|0
1733476200000|2024-12-06 09:10:00|1226.71|1224.31|1226.93|1224.53|1227.27|1224.87|1226.04|1223.64|0
1733476500000|2024-12-06 09:15:00|1227.16|1224.76|1226.26|1223.86|1227.16|1224.76|1225.82|1223.42|0
1733476800000|2024-12-06 09:20:00|1226.15|1223.75|1227.82|1225.42|1228.27|1225.87|1226.04|1223.64|0
1733477100000|2024-12-06 09:25:00|1227.71|1225.31|1227.15|1224.75|1228.27|1225.87|1226.71|1224.31|0
1733477400000|2024-12-06 09:30:00|1227.38|1224.98|1227.15|1224.75|1227.6|1225.2|1226.93|1224.53|0
1733477700000|2024-12-06 09:35:00|1227.38|1224.98|1227.82|1225.42|1228.05|1225.65|1227.15|1224.75|0
1733478000000|2024-12-06 09:40:00|1227.6|1225.2|1228.04|1225.64|1228.27|1225.87|1227.6|1225.2|0
1733478300000|2024-12-06 09:45:00|1228.15|1225.75|1228.71|1226.31|1228.94|1226.54|1228.15|1225.75|0
1733478600000|2024-12-06 09:50:00|1228.49|1226.09|1228.27|1225.87|1228.71|1226.31|1227.82|1225.42|0
1733478900000|2024-12-06 09:55:00|1228.15|1225.75|1227.15|1224.75|1228.27|1225.87|1227.15|1224.75|0
1733479200000|2024-12-06 10:00:00|1227.37|1224.97|1227.15|1224.75|1227.37|1224.97|1226.7|1224.3|0
1733479500000|2024-12-06 10:05:00|1227.03|1224.63|1226.14|1223.74|1227.15|1224.75|1225.81|1223.41|0
1733479800000|2024-12-06 10:10:00|1226.26|1223.86|1225.14|1222.74|1226.92|1224.52|1225.14|1222.74|0
1733480100000|2024-12-06 10:15:00|1225.36|1222.96|1226.25|1223.85|1226.48|1224.08|1225.14|1222.74|0
1733480400000|2024-12-06 10:20:00|1226.48|1224.08|1226.92|1224.52|1227.15|1224.75|1226.03|1223.63|0
1733480700000|2024-12-06 10:25:00|1227.15|1224.75|1227.14|1224.74|1227.37|1224.97|1226.48|1224.08|0
1733481000000|2024-12-06 10:30:00|1227.03|1224.63|1227.81|1225.41|1227.81|1225.41|1226.7|1224.3|0
1733481300000|2024-12-06 10:35:00|1227.59|1225.19|1227.81|1225.41|1228.04|1225.64|1227.59|1225.19|0
1733481600000|2024-12-06 10:40:00|1227.7|1225.3|1226.92|1224.52|1228.03|1225.63|1226.92|1224.52|0
1733481900000|2024-12-06 10:45:00|1226.7|1224.3|1226.03|1223.63|1227.14|1224.74|1226.03|1223.63|0
1733482200000|2024-12-06 10:50:00|1226.25|1223.85|1224.91|1222.51|1226.25|1223.85|1224.91|1222.51|0
1733482500000|2024-12-06 10:55:00|1225.13|1222.73|1223.35|1220.95|1225.36|1222.96|1223.13|1220.73|0
1733482800000|2024-12-06 11:00:00|1223.57|1221.17|1224.46|1222.06|1224.69|1222.29|1223.57|1221.17|0
1733483100000|2024-12-06 11:05:00|1224.35|1221.95|1224.24|1221.84|1225.13|1222.73|1224.02|1221.62|0
1733483400000|2024-12-06 11:10:00|1224.46|1222.06|1223.79|1221.39|1224.46|1222.06|1223.79|1221.39|0
1733483700000|2024-12-06 11:15:00|1223.57|1221.17|1223.57|1221.17|1224.12|1221.72|1223.35|1220.95|0
1733484000000|2024-12-06 11:20:00|1223.79|1221.39|1222.68|1220.28|1223.79|1221.39|1221.45|1219.05|0
1733484300000|2024-12-06 11:25:00|1222.45|1220.05|1222.9|1220.5|1223.12|1220.72|1222.23|1219.83|0
1733484600000|2024-12-06 11:30:00|1222.78|1220.38|1222.9|1220.5|1223.57|1221.17|1222.56|1220.16|0
1733484900000|2024-12-06 11:35:00|1223.12|1220.72|1224.01|1221.61|1224.23|1221.83|1222.9|1220.5|0
1733485200000|2024-12-06 11:40:00|1224.23|1221.83|1222.89|1220.49|1224.34|1221.94|1222|1219.6|0
1733485500000|2024-12-06 11:45:00|1222.67|1220.27|1222.67|1220.27|1223.12|1220.72|1222.67|1220.27|0
1733485800000|2024-12-06 11:50:00|1222.89|1220.49|1224.45|1222.05|1224.9|1222.5|1222.89|1220.49|0
1733486100000|2024-12-06 11:55:00|1224.68|1222.28|1225.01|1222.61|1225.34|1222.94|1224.45|1222.05|0
1733486400000|2024-12-06 12:00:00|1225.12|1222.72|1225.34|1222.94|1225.34|1222.94|1224.45|1222.05|0
1733486700000|2024-12-06 12:05:00|1225.12|1222.72|1226.01|1223.61|1226.23|1223.83|1225.12|1222.72|0
1733487000000|2024-12-06 12:10:00|1226.12|1223.72|1226.9|1224.5|1226.9|1224.5|1226.01|1223.61|0
1733487300000|2024-12-06 12:15:00|1227.13|1224.73|1227.13|1224.73|1227.13|1224.73|1226.01|1223.61|0
1733487600000|2024-12-06 12:20:00|1226.9|1224.5|1228.02|1225.62|1228.46|1226.06|1226.9|1224.5|0
1733487900000|2024-12-06 12:25:00|1228.12|1225.72|1228.35|1225.95|1228.46|1226.06|1227.79|1225.39|0
1733488200000|2024-12-06 12:30:00|1228.46|1226.06|1227.35|1224.95|1228.46|1226.06|1226.45|1224.05|0
1733488500000|2024-12-06 12:35:00|1227.12|1224.72|1226.9|1224.5|1227.12|1224.72|1226.34|1223.94|0
1733488800000|2024-12-06 12:40:00|1226.68|1224.28|1226.45|1224.05|1226.68|1224.28|1226.01|1223.61|0
1733489100000|2024-12-06 12:45:00|1226.34|1223.94|1226.45|1224.05|1227.12|1224.72|1226.23|1223.83|0
1733489400000|2024-12-06 12:50:00|1226.67|1224.27|1226.9|1224.5|1227|1224.6|1226.23|1223.83|0
1733489700000|2024-12-06 12:55:00|1226.67|1224.27|1226|1223.6|1226.67|1224.27|1225.66|1223.26|0
1733490000000|2024-12-06 13:00:00|1226.23|1223.83|1227.34|1224.94|1227.34|1224.94|1225.56|1223.16|0
1733490300000|2024-12-06 13:05:00|1227.56|1225.16|1226.79|1224.39|1227.79|1225.39|1226.22|1223.82|0
1733490600000|2024-12-06 13:10:00|1226.57|1224.17|1226.57|1224.17|1226.79|1224.39|1226.12|1223.72|0
1733490900000|2024-12-06 13:15:00|1226.68|1224.28|1226.57|1224.17|1227.24|1224.84|1226.12|1223.72|0
1733491200000|2024-12-06 13:20:00|1226.35|1223.95|1225.45|1223.05|1226.79|1224.39|1224.12|1221.72|0
1733491500000|2024-12-06 13:25:00|1225.56|1223.16|1225.34|1222.94|1226.79|1224.39|1224.67|1222.27|0
1733491800000|2024-12-06 13:30:00|1225.01|1222.61|1235.93|1233.53|1239.29|1236.89|1222.44|1220.04|0
1733492100000|2024-12-06 13:35:00|1236.16|1233.76|1240.96|1238.56|1240.96|1238.56|1234.15|1231.75|0
1733492400000|2024-12-06 13:40:00|1241.07|1238.67|1236.15|1233.75|1241.07|1238.67|1235.04|1232.64|0
1733492700000|2024-12-06 13:45:00|1236.38|1233.98|1234.81|1232.41|1238.39|1235.99|1234.37|1231.97|0
1733493000000|2024-12-06 13:50:00|1234.37|1231.97|1235.37|1232.97|1235.93|1233.53|1233.92|1231.52|0
1733493300000|2024-12-06 13:55:00|1235.48|1233.08|1235.71|1233.31|1237.27|1234.87|1235.48|1233.08|0
1733493600000|2024-12-06 14:00:00|1235.93|1233.53|1238.61|1236.21|1238.83|1236.43|1235.93|1233.53|0
1733493900000|2024-12-06 14:05:00|1238.39|1235.99|1238.39|1235.99|1238.83|1236.43|1236.15|1233.75|0
1733494200000|2024-12-06 14:10:00|1238.16|1235.76|1239.5|1237.1|1239.5|1237.1|1238.05|1235.65|0
1733494500000|2024-12-06 14:15:00|1239.28|1236.88|1237.71|1235.31|1239.28|1236.88|1236.37|1233.97|0
1733494800000|2024-12-06 14:20:00|1237.94|1235.54|1235.7|1233.3|1237.94|1235.54|1235.03|1232.63|0
1733495100000|2024-12-06 14:25:00|1235.36|1232.96|1235.03|1232.63|1237.94|1235.54|1234.58|1232.18|0
1733495400000|2024-12-06 14:30:00|1235.25|1232.85|1242.18|1239.78|1242.85|1240.45|1235.25|1232.85|0
1733495700000|2024-12-06 14:35:00|1241.96|1239.56|1242.41|1240.01|1242.85|1240.45|1240.17|1237.77|0
1733496000000|2024-12-06 14:40:00|1242.63|1240.23|1242.18|1239.78|1242.85|1240.45|1240.39|1237.99|0
1733496300000|2024-12-06 14:45:00|1242.41|1240.01|1247.28|1244.88|1248.4|1246|1241.73|1239.33|0
1733496600000|2024-12-06 14:50:00|1247.95|1245.55|1248.45|1246.05|1249.8|1247.4|1245.54|1243.14|0
1733496900000|2024-12-06 14:55:00|1248.23|1245.83|1249.23|1246.83|1249.35|1246.95|1246.21|1243.81|0
1733497200000|2024-12-06 15:00:00|1249.35|1246.95|1245.54|1243.14|1249.35|1246.95|1245.54|1243.14|0
1733497500000|2024-12-06 15:05:00|1246.21|1243.81|1247.55|1245.15|1248.45|1246.05|1244.65|1242.25|0
1733497800000|2024-12-06 15:10:00|1247.78|1245.38|1246.21|1243.81|1250.02|1247.62|1245.32|1242.92|0
1733498100000|2024-12-06 15:15:00|1245.76|1243.36|1248.9|1246.5|1249.57|1247.17|1245.76|1243.36|0
1733498400000|2024-12-06 15:20:00|1248.45|1246.05|1245.99|1243.59|1248.67|1246.27|1245.99|1243.59|0
1733498700000|2024-12-06 15:25:00|1246.21|1243.81|1248.67|1246.27|1249.34|1246.94|1245.99|1243.59|0
1733499000000|2024-12-06 15:30:00|1248.45|1246.05|1246.66|1244.26|1248.45|1246.05|1246.21|1243.81|0
1733499300000|2024-12-06 15:35:00|1246.88|1244.48|1248|1245.6|1249.57|1247.17|1246.21|1243.81|0
1733499600000|2024-12-06 15:40:00|1248.22|1245.82|1246.21|1243.81|1248.33|1245.93|1246.21|1243.81|0
1733499900000|2024-12-06 15:45:00|1245.98|1243.58|1246.43|1244.03|1247.1|1244.7|1245.31|1242.91|0
1733500200000|2024-12-06 15:50:00|1246.21|1243.81|1244.41|1242.01|1247.1|1244.7|1243.07|1240.67|0
1733500500000|2024-12-06 15:55:00|1244.64|1242.24|1246.87|1244.47|1247.32|1244.92|1244.41|1242.01|0
1733500800000|2024-12-06 16:00:00|1247.1|1244.7|1245.31|1242.91|1247.32|1244.92|1244.41|1242.01|0
1733501100000|2024-12-06 16:05:00|1245.53|1243.13|1242.62|1240.22|1246.87|1244.47|1240.83|1238.43|0
1733501400000|2024-12-06 16:10:00|1242.85|1240.45|1239.6|1237.2|1243.07|1240.67|1237.26|1234.86|0
1733501700000|2024-12-06 16:15:00|1239.82|1237.42|1238.7|1236.3|1242.28|1239.88|1238.7|1236.3|0
1733502000000|2024-12-06 16:20:00|1238.93|1236.53|1238.7|1236.3|1239.6|1237.2|1237.14|1234.74|0
1733502300000|2024-12-06 16:25:00|1238.93|1236.53|1240.94|1238.54|1241.61|1239.21|1238.26|1235.86|0
1733502600000|2024-12-06 16:30:00|1240.71|1238.31|1242.28|1239.88|1243.17|1240.77|1240.49|1238.09|0
1733502900000|2024-12-06 16:35:00|1242.06|1239.66|1242.28|1239.88|1243.4|1241|1241.61|1239.21|0
1733503200000|2024-12-06 16:40:00|1242.05|1239.65|1242.28|1239.88|1243.4|1241|1241.38|1238.98|0
1733503500000|2024-12-06 16:45:00|1242.05|1239.65|1239.15|1236.75|1242.28|1239.88|1238.92|1236.52|0
1733503800000|2024-12-06 16:50:00|1238.92|1236.52|1239.48|1237.08|1240.93|1238.53|1238.7|1236.3|0
1733504100000|2024-12-06 16:55:00|1239.37|1236.97|1239.14|1236.74|1240.93|1238.53|1239.14|1236.74|0
1733504400000|2024-12-06 17:00:00|1239.37|1236.97|1235.35|1232.95|1239.59|1237.19|1235.12|1232.72|0
1733504700000|2024-12-06 17:05:00|1235.57|1233.17|1237.36|1234.96|1237.8|1235.4|1235.12|1232.72|0
1733505000000|2024-12-06 17:10:00|1237.13|1234.73|1236.46|1234.06|1237.8|1235.4|1235.34|1232.94|0
1733505300000|2024-12-06 17:15:00|1236.68|1234.28|1236.01|1233.61|1238.02|1235.62|1235.57|1233.17|0
1733505600000|2024-12-06 17:20:00|1235.79|1233.39|1236.91|1234.51|1239.14|1236.74|1235.79|1233.39|0
1733505900000|2024-12-06 17:25:00|1236.79|1234.39|1237.68|1235.28|1238.58|1236.18|1236.46|1234.06|0
1733506200000|2024-12-06 17:30:00|1237.9|1235.5|1235.22|1232.82|1238.13|1235.73|1234.55|1232.15|0
1733506500000|2024-12-06 17:35:00|1235|1232.6|1235|1232.6|1235.89|1233.49|1234.55|1232.15|0
1733506800000|2024-12-06 17:40:00|1235.22|1232.82|1233.66|1231.26|1235.22|1232.82|1232.32|1229.92|0
1733507100000|2024-12-06 17:45:00|1233.88|1231.48|1235|1232.6|1235.22|1232.82|1232.76|1230.36|0
1733507400000|2024-12-06 17:50:00|1234.77|1232.37|1236.56|1234.16|1236.78|1234.38|1234.33|1231.93|0
1733507700000|2024-12-06 17:55:00|1236.34|1233.94|1234.77|1232.37|1237.23|1234.83|1234.21|1231.81|0
1733508000000|2024-12-06 18:00:00|1234.55|1232.15|1237.68|1235.28|1238.12|1235.72|1234.1|1231.7|0
1733508300000|2024-12-06 18:05:00|1237.9|1235.5|1241.03|1238.63|1241.48|1239.08|1237.68|1235.28|0
1733508600000|2024-12-06 18:10:00|1241.48|1239.08|1241.7|1239.3|1242.59|1240.19|1240.8|1238.4|0
1733508900000|2024-12-06 18:15:00|1241.92|1239.52|1243.04|1240.64|1243.49|1241.09|1241.92|1239.52|0
1733509200000|2024-12-06 18:20:00|1243.26|1240.86|1243.04|1240.64|1243.71|1241.31|1242.82|1240.42|0
1733509500000|2024-12-06 18:25:00|1242.82|1240.42|1241.25|1238.85|1242.82|1240.42|1241.03|1238.63|0
1733509800000|2024-12-06 18:30:00|1241.03|1238.63|1237.55|1235.15|1241.03|1238.63|1237.22|1234.82|0
1733510100000|2024-12-06 18:35:00|1237.89|1235.49|1238.79|1236.39|1239.91|1237.51|1237.22|1234.82|0
1733510400000|2024-12-06 18:40:00|1238.56|1236.16|1237.67|1235.27|1239.46|1237.06|1236.77|1234.37|0
1733510700000|2024-12-06 18:45:00|1237.44|1235.04|1239.46|1237.06|1239.68|1237.28|1237.44|1235.04|0
1733511000000|2024-12-06 18:50:00|1239.68|1237.28|1240.13|1237.73|1240.57|1238.17|1238.56|1236.16|0
1733511300000|2024-12-06 18:55:00|1240.57|1238.17|1240.8|1238.4|1241.02|1238.62|1239.9|1237.5|0
1733511600000|2024-12-06 19:00:00|1240.57|1238.17|1238.11|1235.71|1241.02|1238.62|1237.89|1235.49|0
1733511900000|2024-12-06 19:05:00|1237.89|1235.49|1235.88|1233.48|1238.34|1235.94|1235.21|1232.81|0
1733512200000|2024-12-06 19:10:00|1235.65|1233.25|1234.31|1231.91|1235.65|1233.25|1232.3|1229.9|0
1733512500000|2024-12-06 19:15:00|1233.86|1231.46|1233.19|1230.79|1234.09|1231.69|1231.85|1229.45|0
1733512800000|2024-12-06 19:20:00|1232.97|1230.57|1232.75|1230.35|1234.98|1232.58|1232.52|1230.12|0
1733513100000|2024-12-06 19:25:00|1232.52|1230.12|1232.74|1230.34|1233.86|1231.46|1232.18|1229.78|0
1733513400000|2024-12-06 19:30:00|1232.52|1230.12|1233.64|1231.24|1234.08|1231.68|1231.85|1229.45|0
1733513700000|2024-12-06 19:35:00|1233.41|1231.01|1233.64|1231.24|1234.31|1231.91|1233.19|1230.79|0
1733514000000|2024-12-06 19:40:00|1233.41|1231.01|1235.2|1232.8|1235.42|1233.02|1232.97|1230.57|0
1733514300000|2024-12-06 19:45:00|1235.42|1233.02|1235.87|1233.47|1236.76|1234.36|1234.75|1232.35|0
1733514600000|2024-12-06 19:50:00|1235.65|1233.25|1236.32|1233.92|1237.21|1234.81|1235.65|1233.25|0
1733514900000|2024-12-06 19:55:00|1236.09|1233.69|1234.53|1232.13|1236.32|1233.92|1234.3|1231.9|0
1733515200000|2024-12-06 20:00:00|1234.97|1232.57|1234.97|1232.57|1235.2|1232.8|1232.74|1230.34|0
1733515500000|2024-12-06 20:05:00|1234.75|1232.35|1235.42|1233.02|1235.87|1233.47|1234.3|1231.9|0
1733515800000|2024-12-06 20:10:00|1235.2|1232.8|1236.76|1234.36|1237.43|1235.03|1235.2|1232.8|0
1733516100000|2024-12-06 20:15:00|1237.21|1234.81|1236.98|1234.58|1237.43|1235.03|1235.86|1233.46|0
1733516400000|2024-12-06 20:20:00|1237.21|1234.81|1236.98|1234.58|1238.1|1235.7|1236.31|1233.91|0
1733516700000|2024-12-06 20:25:00|1237.2|1234.8|1236.98|1234.58|1237.2|1234.8|1235.19|1232.79|0
1733517000000|2024-12-06 20:30:00|1236.53|1234.13|1237.2|1234.8|1237.87|1235.47|1236.53|1234.13|0
1733517300000|2024-12-06 20:35:00|1237.09|1234.69|1236.31|1233.91|1237.65|1235.25|1235.41|1233.01|0
1733517600000|2024-12-06 20:40:00|1236.08|1233.68|1236.98|1234.58|1236.98|1234.58|1236.08|1233.68|0
1733517900000|2024-12-06 20:45:00|1237.08|1234.68|1237.2|1234.8|1238.77|1236.37|1237.08|1234.68|0
1733518200000|2024-12-06 20:50:00|1237.65|1235.25|1238.54|1236.14|1239.88|1237.48|1237.65|1235.25|0
1733518500000|2024-12-06 20:55:00|1239.44|1237.04|1238.54|1236.14|1241.45|1239.05|1238.54|1236.14|0
1733518800000|2024-12-06 21:00:00|1238.32|1235.92|1238.09|1235.69|1239.88|1237.48|1237.87|1235.47|0
1733519100000|2024-12-06 21:05:00|1238.32|1235.92|1238.76|1236.36|1239.21|1236.81|1237.87|1235.47|0
1733519400000|2024-12-06 21:10:00|1238.99|1236.59|1238.76|1236.36|1238.99|1236.59|1238.54|1236.14|0
1733706900000|2024-12-09 01:15:00|1237.33|1234.73|1237.56|1234.96|1237.56|1234.96|1237.11|1234.51|0
1733707200000|2024-12-09 01:20:00|1237.67|1235.07|1238|1235.4|1238|1235.4|1237.33|1234.73|0
1733707500000|2024-12-09 01:25:00|1237.89|1235.29|1237.78|1235.18|1238|1235.4|1237.33|1234.73|0
1733707800000|2024-12-09 01:30:00|1237.68|1235.28|1238.57|1236.17|1238.68|1236.28|1237.68|1235.28|0
1733708100000|2024-12-09 01:35:00|1238.35|1235.95|1238.8|1236.4|1239.02|1236.62|1237.9|1235.5|0
1733708400000|2024-12-09 01:40:00|1239.02|1236.62|1238.8|1236.4|1239.02|1236.62|1238.23|1235.83|0
1733708700000|2024-12-09 01:45:00|1238.9|1236.5|1238.79|1236.39|1239.47|1237.07|1238.79|1236.39|0
1733709000000|2024-12-09 01:50:00|1238.9|1236.5|1238.79|1236.39|1239.02|1236.62|1238.35|1235.95|0
1733709300000|2024-12-09 01:55:00|1239.02|1236.62|1238.9|1236.5|1239.12|1236.72|1238.57|1236.17|0
1733709600000|2024-12-09 02:00:00|1239.02|1236.62|1239.46|1237.06|1239.91|1237.51|1239.02|1236.62|0
1733709900000|2024-12-09 02:05:00|1239.24|1236.84|1239.24|1236.84|1239.57|1237.17|1239.01|1236.61|0
1733710200000|2024-12-09 02:10:00|1239.35|1236.95|1238.79|1236.39|1239.69|1237.29|1238.67|1236.27|0
1733710500000|2024-12-09 02:15:00|1238.57|1236.17|1238.79|1236.39|1238.79|1236.39|1238.34|1235.94|0
1733710800000|2024-12-09 02:20:00|1238.67|1236.27|1239.01|1236.61|1239.46|1237.06|1238.57|1236.17|0
1733711100000|2024-12-09 02:25:00|1238.9|1236.5|1238.79|1236.39|1239.01|1236.61|1238.67|1236.27|0
1733711400000|2024-12-09 02:30:00|1239.01|1236.61|1238.12|1235.72|1239.01|1236.61|1237.89|1235.49|0
1733711700000|2024-12-09 02:35:00|1238|1235.6|1237.67|1235.27|1238.34|1235.94|1237.67|1235.27|0
1733712000000|2024-12-09 02:40:00|1237.55|1235.15|1237.89|1235.49|1238|1235.6|1237.22|1234.82|0
1733712300000|2024-12-09 02:45:00|1238|1235.6|1238.34|1235.94|1238.56|1236.16|1237.89|1235.49|0
1733712600000|2024-12-09 02:50:00|1238.22|1235.82|1238.56|1236.16|1238.56|1236.16|1238.11|1235.71|0
1733712900000|2024-12-09 02:55:00|1238.34|1235.94|1238.33|1235.93|1238.56|1236.16|1237.89|1235.49|0
1733713200000|2024-12-09 03:00:00|1238.44|1236.04|1238.56|1236.16|1238.56|1236.16|1238.11|1235.71|0
1733713500000|2024-12-09 03:05:00|1238.33|1235.93|1238.89|1236.49|1239|1236.6|1238.33|1235.93|0
1733713800000|2024-12-09 03:10:00|1238.56|1236.16|1238.56|1236.16|1238.89|1236.49|1238.56|1236.16|0
1733714100000|2024-12-09 03:15:00|1238.33|1235.93|1238.11|1235.71|1238.33|1235.93|1238.11|1235.71|0
1733714400000|2024-12-09 03:20:00|1237.88|1235.48|1236.99|1234.59|1237.88|1235.48|1236.99|1234.59|0
1733714700000|2024-12-09 03:25:00|1236.77|1234.37|1237.21|1234.81|1237.66|1235.26|1236.43|1234.03|0
1733715000000|2024-12-09 03:30:00|1237.1|1234.7|1237.66|1235.26|1237.88|1235.48|1237.1|1234.7|0
1733715300000|2024-12-09 03:35:00|1237.43|1235.03|1237.54|1235.14|1237.54|1235.14|1236.99|1234.59|0
1733715600000|2024-12-09 03:40:00|1237.66|1235.26|1237.88|1235.48|1238.1|1235.7|1237.66|1235.26|0
1733715900000|2024-12-09 03:45:00|1237.66|1235.26|1237.43|1235.03|1237.66|1235.26|1237.21|1234.81|0
1733716200000|2024-12-09 03:50:00|1237.21|1234.81|1237.21|1234.81|1237.43|1235.03|1237.21|1234.81|0
1733716500000|2024-12-09 03:55:00|1237.43|1235.03|1236.54|1234.14|1237.43|1235.03|1236.42|1234.02|0
1733716800000|2024-12-09 04:00:00|1236.31|1233.91|1236.09|1233.69|1236.76|1234.36|1236.09|1233.69|0
1733717100000|2024-12-09 04:05:00|1235.86|1233.46|1236.31|1233.91|1236.53|1234.13|1235.86|1233.46|0
1733717400000|2024-12-09 04:10:00|1236.53|1234.13|1236.53|1234.13|1236.76|1234.36|1236.42|1234.02|0
1733717700000|2024-12-09 04:15:00|1236.76|1234.36|1236.98|1234.58|1237.2|1234.8|1236.76|1234.36|0
1733718000000|2024-12-09 04:20:00|1236.76|1234.36|1236.53|1234.13|1236.76|1234.36|1236.31|1233.91|0
1733718300000|2024-12-09 04:25:00|1236.75|1234.35|1236.31|1233.91|1236.75|1234.35|1236.31|1233.91|0
1733718600000|2024-12-09 04:30:00|1236.08|1233.68|1235.41|1233.01|1236.31|1233.91|1235.19|1232.79|0
1733718900000|2024-12-09 04:35:00|1235.52|1233.12|1235.41|1233.01|1235.64|1233.24|1235.19|1232.79|0
1733719200000|2024-12-09 04:40:00|1235.19|1232.79|1235.41|1233.01|1235.86|1233.46|1235.19|1232.79|0
1733719500000|2024-12-09 04:45:00|1235.19|1232.79|1236.08|1233.68|1236.08|1233.68|1235.19|1232.79|0
1733719800000|2024-12-09 04:50:00|1235.86|1233.46|1236.3|1233.9|1236.3|1233.9|1235.86|1233.46|0
1733720100000|2024-12-09 04:55:00|1236.08|1233.68|1235.85|1233.45|1236.19|1233.79|1235.41|1233.01|0
1733720400000|2024-12-09 05:00:00|1235.74|1233.34|1236.08|1233.68|1236.08|1233.68|1235.41|1233.01|0
1733720700000|2024-12-09 05:05:00|1235.96|1233.56|1236.75|1234.35|1236.97|1234.57|1235.96|1233.56|0
1733721000000|2024-12-09 05:10:00|1236.52|1234.12|1236.75|1234.35|1236.97|1234.57|1236.3|1233.9|0
1733721300000|2024-12-09 05:15:00|1236.52|1234.12|1236.52|1234.12|1236.52|1234.12|1236.3|1233.9|0
1733721600000|2024-12-09 05:20:00|1236.63|1234.23|1236.52|1234.12|1236.63|1234.23|1236.3|1233.9|0
1733721900000|2024-12-09 05:25:00|1236.07|1233.67|1236.3|1233.9|1236.3|1233.9|1236.07|1233.67|0
1733722200000|2024-12-09 05:30:00|1236.07|1233.67|1236.3|1233.9|1236.3|1233.9|1236.07|1233.67|0
1733722500000|2024-12-09 05:35:00|1236.52|1234.12|1236.29|1233.89|1236.74|1234.34|1236.07|1233.67|0
1733722800000|2024-12-09 05:40:00|1236.52|1234.12|1236.29|1233.89|1236.52|1234.12|1236.07|1233.67|0
1733723100000|2024-12-09 05:45:00|1236.52|1234.12|1236.29|1233.89|1236.52|1234.12|1236.29|1233.89|0
1733723400000|2024-12-09 05:50:00|1236.07|1233.67|1236.07|1233.67|1236.29|1233.89|1235.85|1233.45|0
1733723700000|2024-12-09 05:55:00|1236.18|1233.78|1236.74|1234.34|1236.74|1234.34|1236.18|1233.78|0
1733724000000|2024-12-09 06:00:00|1236.62|1234.22|1237.18|1234.78|1237.19|1234.79|1236.51|1234.11|0
1733724300000|2024-12-09 06:05:00|1237.07|1234.67|1237.41|1235.01|1237.63|1235.23|1236.96|1234.56|0
1733724600000|2024-12-09 06:10:00|1237.29|1234.89|1237.29|1234.89|1237.41|1235.01|1237.18|1234.78|0
1733724900000|2024-12-09 06:15:00|1237.41|1235.01|1237.41|1235.01|1237.63|1235.23|1236.96|1234.56|0
1733725200000|2024-12-09 06:20:00|1237.18|1234.78|1236.96|1234.56|1237.18|1234.78|1236.73|1234.33|0
1733725500000|2024-12-09 06:25:00|1237.18|1234.78|1237.4|1235|1237.85|1235.45|1237.18|1234.78|0
1733725800000|2024-12-09 06:30:00|1237.63|1235.23|1237.63|1235.23|1237.85|1235.45|1236.96|1234.56|0
1733726100000|2024-12-09 06:35:00|1237.85|1235.45|1237.63|1235.23|1237.85|1235.45|1237.4|1235|0
1733726400000|2024-12-09 06:40:00|1237.51|1235.11|1237.85|1235.45|1238.07|1235.67|1237.4|1235|0
1733726700000|2024-12-09 06:45:00|1238.07|1235.67|1237.85|1235.45|1238.07|1235.67|1237.85|1235.45|0
1733727000000|2024-12-09 06:50:00|1237.62|1235.22|1238.29|1235.89|1238.29|1235.89|1237.62|1235.22|0
1733727300000|2024-12-09 06:55:00|1238.07|1235.67|1237.51|1235.11|1238.07|1235.67|1237.51|1235.11|0
1733727600000|2024-12-09 07:00:00|1237.4|1235|1237.4|1235|1237.85|1235.45|1236.95|1234.55|0
1733727900000|2024-12-09 07:05:00|1237.28|1234.88|1236.39|1233.99|1237.4|1235|1236.39|1233.99|0
1733728200000|2024-12-09 07:10:00|1236.5|1234.1|1236.73|1234.33|1236.95|1234.55|1236.28|1233.88|0
1733728500000|2024-12-09 07:15:00|1236.95|1234.55|1236.95|1234.55|1236.95|1234.55|1236.72|1234.32|0
1733728800000|2024-12-09 07:20:00|1236.83|1234.43|1238.51|1236.11|1238.74|1236.34|1236.83|1234.43|0
1733729100000|2024-12-09 07:25:00|1238.74|1236.34|1239.41|1237.01|1239.85|1237.45|1238.74|1236.34|0
1733729400000|2024-12-09 07:30:00|1239.63|1237.23|1239.85|1237.45|1240.08|1237.68|1239.41|1237.01|0
1733729700000|2024-12-09 07:35:00|1240.08|1237.68|1243.66|1241.26|1244.1|1241.7|1240.08|1237.68|0
1733730000000|2024-12-09 07:40:00|1243.43|1241.03|1243.43|1241.03|1243.43|1241.03|1242.54|1240.14|0
1733730300000|2024-12-09 07:45:00|1243.66|1241.26|1244.1|1241.7|1244.55|1242.15|1243.66|1241.26|0
1733730600000|2024-12-09 07:50:00|1244.55|1242.15|1243.88|1241.48|1244.55|1242.15|1243.43|1241.03|0
1733730900000|2024-12-09 07:55:00|1244.1|1241.7|1243.88|1241.48|1244.1|1241.7|1243.43|1241.03|0
1733731200000|2024-12-09 08:00:00|1243.65|1241.25|1243.88|1241.48|1245.89|1243.49|1243.2|1240.8|0
1733731500000|2024-12-09 08:05:00|1243.65|1241.25|1243.2|1240.8|1244.1|1241.7|1242.31|1239.91|0
1733731800000|2024-12-09 08:10:00|1243.43|1241.03|1243.65|1241.25|1244.55|1242.15|1242.86|1240.46|0
1733732100000|2024-12-09 08:15:00|1243.43|1241.03|1242.75|1240.35|1243.87|1241.47|1242.53|1240.13|0
1733732400000|2024-12-09 08:20:00|1242.98|1240.58|1243.08|1240.68|1244.1|1241.7|1241.86|1239.46|0
1733732700000|2024-12-09 08:25:00|1242.98|1240.58|1242.75|1240.35|1243.42|1241.02|1242.75|1240.35|0
1733733000000|2024-12-09 08:30:00|1243.2|1240.8|1242.08|1239.68|1243.31|1240.91|1241.63|1239.23|0
1733733300000|2024-12-09 08:35:00|1242.3|1239.9|1243.98|1241.58|1244.32|1241.92|1242.08|1239.68|0
1733733600000|2024-12-09 08:40:00|1244.32|1241.92|1243.2|1240.8|1244.32|1241.92|1243.2|1240.8|0
1733733900000|2024-12-09 08:45:00|1242.97|1240.57|1243.64|1241.24|1244.09|1241.69|1242.75|1240.35|0
1733734200000|2024-12-09 08:50:00|1243.42|1241.02|1243.42|1241.02|1244.09|1241.69|1243.2|1240.8|0
1733734500000|2024-12-09 08:55:00|1243.3|1240.9|1244.09|1241.69|1244.09|1241.69|1242.97|1240.57|0
1733734800000|2024-12-09 09:00:00|1243.87|1241.47|1243.25|1240.85|1244.09|1241.69|1241.46|1239.06|0
1733735100000|2024-12-09 09:05:00|1243.48|1241.08|1241.24|1238.84|1243.48|1241.08|1240.79|1238.39|0
1733735400000|2024-12-09 09:10:00|1241.12|1238.72|1241.69|1239.29|1242.36|1239.96|1239.56|1237.16|0
1733735700000|2024-12-09 09:15:00|1241.79|1239.39|1240.34|1237.94|1242.13|1239.73|1239.67|1237.27|0
1733736000000|2024-12-09 09:20:00|1239.9|1237.5|1240.34|1237.94|1240.57|1238.17|1239.56|1237.16|0
1733736300000|2024-12-09 09:25:00|1240.57|1238.17|1239.67|1237.27|1240.79|1238.39|1239.45|1237.05|0
1733736600000|2024-12-09 09:30:00|1239.45|1237.05|1239.22|1236.82|1239.89|1237.49|1238.55|1236.15|0
1733736900000|2024-12-09 09:35:00|1239.33|1236.93|1239|1236.6|1239.45|1237.05|1238.1|1235.7|0
1733737200000|2024-12-09 09:40:00|1238.77|1236.37|1238.55|1236.15|1239|1236.6|1237.32|1234.92|0
1733737500000|2024-12-09 09:45:00|1238.77|1236.37|1238.77|1236.37|1239.44|1237.04|1238.33|1235.93|0
1733737800000|2024-12-09 09:50:00|1238.88|1236.48|1237.88|1235.48|1239.22|1236.82|1237.43|1235.03|0
1733738100000|2024-12-09 09:55:00|1237.76|1235.36|1237.54|1235.14|1237.76|1235.36|1236.54|1234.14|0
1733738400000|2024-12-09 10:00:00|1237.65|1235.25|1237.2|1234.8|1237.65|1235.25|1236.76|1234.36|0
1733738700000|2024-12-09 10:05:00|1237.31|1234.91|1237.2|1234.8|1237.65|1235.25|1236.76|1234.36|0
1733739000000|2024-12-09 10:10:00|1237.43|1235.03|1236.76|1234.36|1237.43|1235.03|1235.75|1233.35|0
1733739300000|2024-12-09 10:15:00|1236.53|1234.13|1235.19|1232.79|1236.76|1234.36|1234.52|1232.12|0
1733739600000|2024-12-09 10:20:00|1235.41|1233.01|1235.19|1232.79|1236.08|1233.68|1235.19|1232.79|0
1733739900000|2024-12-09 10:25:00|1235.3|1232.9|1236.29|1233.89|1236.51|1234.11|1235.19|1232.79|0
1733740200000|2024-12-09 10:30:00|1236.51|1234.11|1237.63|1235.23|1237.85|1235.45|1236.29|1233.89|0
1733740500000|2024-12-09 10:35:00|1237.41|1235.01|1236.51|1234.11|1237.41|1235.01|1236.51|1234.11|0
1733740800000|2024-12-09 10:40:00|1236.07|1233.67|1235.62|1233.22|1236.29|1233.89|1235.62|1233.22|0
1733741100000|2024-12-09 10:45:00|1235.84|1233.44|1235.17|1232.77|1235.84|1233.44|1235.17|1232.77|0
1733741400000|2024-12-09 10:50:00|1235.06|1232.66|1236.29|1233.89|1237.18|1234.78|1234.95|1232.55|0
1733741700000|2024-12-09 10:55:00|1236.17|1233.77|1235.95|1233.55|1236.51|1234.11|1235.84|1233.44|0
1733742000000|2024-12-09 11:00:00|1235.84|1233.44|1235.62|1233.22|1237.73|1235.33|1235.62|1233.22|0
1733742300000|2024-12-09 11:05:00|1235.39|1232.99|1233.61|1231.21|1235.62|1233.22|1233.61|1231.21|0
1733742600000|2024-12-09 11:10:00|1233.83|1231.43|1234.94|1232.54|1234.94|1232.54|1233.38|1230.98|0
1733742900000|2024-12-09 11:15:00|1234.72|1232.32|1234.05|1231.65|1234.94|1232.54|1234.05|1231.65|0
1733743200000|2024-12-09 11:20:00|1233.83|1231.43|1235.83|1233.43|1235.84|1233.44|1233.6|1231.2|0
1733743500000|2024-12-09 11:25:00|1235.72|1233.32|1236.06|1233.66|1236.73|1234.33|1235.5|1233.1|0
1733743800000|2024-12-09 11:30:00|1236.28|1233.88|1232.93|1230.53|1236.5|1234.1|1232.49|1230.09|0
1733744100000|2024-12-09 11:35:00|1232.71|1230.31|1233.26|1230.86|1234.94|1232.54|1232.04|1229.64|0
1733744400000|2024-12-09 11:40:00|1232.93|1230.53|1233.38|1230.98|1235.61|1233.21|1232.71|1230.31|0
1733744700000|2024-12-09 11:45:00|1233.71|1231.31|1234.94|1232.54|1235.38|1232.98|1233.71|1231.31|0
1733745000000|2024-12-09 11:50:00|1235.16|1232.76|1235.61|1233.21|1235.94|1233.54|1235.16|1232.76|0
1733745300000|2024-12-09 11:55:00|1235.83|1233.43|1237.17|1234.77|1237.39|1234.99|1235.61|1233.21|0
1733745600000|2024-12-09 12:00:00|1237.39|1234.99|1237.72|1235.32|1237.84|1235.44|1236.94|1234.54|0
1733745900000|2024-12-09 12:05:00|1237.84|1235.44|1237.39|1234.99|1237.84|1235.44|1236.94|1234.54|0
1733746200000|2024-12-09 12:10:00|1237.61|1235.21|1237.17|1234.77|1237.61|1235.21|1236.83|1234.43|0
1733746500000|2024-12-09 12:15:00|1237.39|1234.99|1236.49|1234.09|1237.39|1234.99|1235.83|1233.43|0
1733746800000|2024-12-09 12:20:00|1236.72|1234.32|1237.61|1235.21|1237.61|1235.21|1236.72|1234.32|0
1733747100000|2024-12-09 12:25:00|1237.83|1235.43|1239.17|1236.77|1239.17|1236.77|1237.61|1235.21|0
1733747400000|2024-12-09 12:30:00|1238.95|1236.55|1239.84|1237.44|1240.4|1238|1238.95|1236.55|0
1733747700000|2024-12-09 12:35:00|1240.07|1237.67|1239.17|1236.77|1240.07|1237.67|1238.5|1236.1|0
1733748000000|2024-12-09 12:40:00|1238.95|1236.55|1237.88|1235.48|1239.17|1236.77|1237.88|1235.48|0
1733748300000|2024-12-09 12:45:00|1237.65|1235.25|1236.98|1234.58|1237.88|1235.48|1236.98|1234.58|0
1733748600000|2024-12-09 12:50:00|1236.54|1234.14|1238.32|1235.92|1238.32|1235.92|1236.54|1234.14|0
1733748900000|2024-12-09 12:55:00|1238.55|1236.15|1238.99|1236.59|1238.99|1236.59|1237.88|1235.48|0
1733749200000|2024-12-09 13:00:00|1238.55|1236.15|1237.65|1235.25|1238.77|1236.37|1237.21|1234.81|0
1733749500000|2024-12-09 13:05:00|1237.76|1235.36|1237.43|1235.03|1237.98|1235.58|1236.76|1234.36|0
1733749800000|2024-12-09 13:10:00|1237.65|1235.25|1236.98|1234.58|1237.65|1235.25|1236.53|1234.13|0
1733750100000|2024-12-09 13:15:00|1236.86|1234.46|1237.87|1235.47|1237.87|1235.47|1236.53|1234.13|0
1733750400000|2024-12-09 13:20:00|1237.65|1235.25|1237.2|1234.8|1238.1|1235.7|1236.76|1234.36|0
1733750700000|2024-12-09 13:25:00|1237.42|1235.02|1238.54|1236.14|1238.54|1236.14|1237.42|1235.02|0
1733751000000|2024-12-09 13:30:00|1238.76|1236.36|1238.09|1235.69|1238.76|1236.36|1237.87|1235.47|0
1733751300000|2024-12-09 13:35:00|1237.87|1235.47|1238.99|1236.59|1238.99|1236.59|1236.98|1234.58|0
1733751600000|2024-12-09 13:40:00|1239.21|1236.81|1239.43|1237.03|1239.54|1237.14|1238.76|1236.36|0
1733751900000|2024-12-09 13:45:00|1239.21|1236.81|1239.43|1237.03|1239.88|1237.48|1238.54|1236.14|0
1733752200000|2024-12-09 13:50:00|1239.65|1237.25|1238.98|1236.58|1239.88|1237.48|1238.54|1236.14|0
1733752500000|2024-12-09 13:55:00|1238.76|1236.36|1238.54|1236.14|1239.43|1237.03|1238.54|1236.14|0
1733752800000|2024-12-09 14:00:00|1238.64|1236.24|1238.98|1236.58|1238.98|1236.58|1237.86|1235.46|0
1733753100000|2024-12-09 14:05:00|1238.76|1236.36|1237.86|1235.46|1238.98|1236.58|1237.64|1235.24|0
1733753400000|2024-12-09 14:10:00|1238.09|1235.69|1237.19|1234.79|1238.09|1235.69|1236.75|1234.35|0
1733753700000|2024-12-09 14:15:00|1237.42|1235.02|1239.2|1236.8|1239.31|1236.91|1237.42|1235.02|0
1733754000000|2024-12-09 14:20:00|1239.31|1236.91|1239|1236.6|1240.32|1237.92|1239|1236.6|0
1733754300000|2024-12-09 14:25:00|1238.77|1236.37|1237.88|1235.48|1240.11|1237.71|1237.65|1235.25|0
1733754600000|2024-12-09 14:30:00|1239|1236.6|1235.42|1233.02|1239.44|1237.04|1234.53|1232.13|0
1733754900000|2024-12-09 14:35:00|1235.64|1233.24|1234.97|1232.57|1236.98|1234.58|1234.75|1232.35|0
1733755200000|2024-12-09 14:40:00|1234.75|1232.35|1234.3|1231.9|1235.2|1232.8|1233.41|1231.01|0
1733755500000|2024-12-09 14:45:00|1234.53|1232.13|1236.31|1233.91|1236.31|1233.91|1234.52|1232.12|0
1733755800000|2024-12-09 14:50:00|1236.09|1233.69|1235.42|1233.02|1236.31|1233.91|1234.3|1231.9|0
1733756100000|2024-12-09 14:55:00|1235.64|1233.24|1235.64|1233.24|1236.31|1233.91|1234.52|1232.12|0
1733756400000|2024-12-09 15:00:00|1235.42|1233.02|1235.41|1233.01|1236.53|1234.13|1234.97|1232.57|0
1733756700000|2024-12-09 15:05:00|1235.52|1233.12|1233.63|1231.23|1236.08|1233.68|1233.63|1231.23|0
1733757000000|2024-12-09 15:10:00|1233.4|1231|1233.63|1231.23|1234.52|1232.12|1232.51|1230.11|0
1733757300000|2024-12-09 15:15:00|1233.4|1231|1231.17|1228.77|1233.4|1231|1230.06|1227.66|0
1733757600000|2024-12-09 15:20:00|1230.95|1228.55|1229.61|1227.21|1232.73|1230.33|1229.61|1227.21|0
1733757900000|2024-12-09 15:25:00|1229.83|1227.43|1226.13|1223.73|1230.05|1227.65|1224.03|1221.63|0
1733758200000|2024-12-09 15:30:00|1225.91|1223.51|1224.79|1222.39|1228.14|1225.74|1224.79|1222.39|0
1733758500000|2024-12-09 15:35:00|1225.01|1222.61|1223.01|1220.61|1225.68|1223.28|1221.45|1219.05|0
1733758800000|2024-12-09 15:40:00|1222.78|1220.38|1222.34|1219.94|1226.8|1224.4|1222.11|1219.71|0
1733759100000|2024-12-09 15:45:00|1222.56|1220.16|1218.1|1215.7|1223.45|1221.05|1216.55|1214.15|0
1733759400000|2024-12-09 15:50:00|1217.88|1215.48|1217.99|1215.59|1219.44|1217.04|1216.32|1213.92|0
1733759700000|2024-12-09 15:55:00|1217.66|1215.26|1216.99|1214.59|1218.1|1215.7|1216.54|1214.14|0
1733760000000|2024-12-09 16:00:00|1217.21|1214.81|1215.72|1213.32|1218.99|1216.59|1213.05|1210.65|0
1733760300000|2024-12-09 16:05:00|1216.17|1213.77|1211|1208.6|1216.17|1213.77|1211|1208.6|0
1733760600000|2024-12-09 16:10:00|1211.22|1208.82|1215|1212.6|1215.67|1213.27|1210.55|1208.15|0
1733760900000|2024-12-09 16:15:00|1215.22|1212.82|1218.11|1215.71|1218.34|1215.94|1214.33|1211.93|0
1733761200000|2024-12-09 16:20:00|1217.67|1215.27|1219.23|1216.83|1219.89|1217.49|1217.67|1215.27|0
1733761500000|2024-12-09 16:25:00|1219.45|1217.05|1220.89|1218.49|1221.9|1219.5|1218.34|1215.94|0
1733761800000|2024-12-09 16:30:00|1220.78|1218.38|1222.34|1219.94|1222.57|1220.17|1220.56|1218.16|0
1733762100000|2024-12-09 16:35:00|1222.12|1219.72|1219|1216.6|1222.12|1219.72|1218.11|1215.71|0
1733762400000|2024-12-09 16:40:00|1218.78|1216.38|1218.78|1216.38|1220.56|1218.16|1218.11|1215.71|0
1733762700000|2024-12-09 16:45:00|1219.22|1216.82|1220.11|1217.71|1221|1218.6|1219.22|1216.82|0
1733763000000|2024-12-09 16:50:00|1220.33|1217.93|1221.89|1219.49|1223.23|1220.83|1220.33|1217.93|0
1733763300000|2024-12-09 16:55:00|1222.34|1219.94|1223.23|1220.83|1223.67|1221.27|1221.67|1219.27|0
1733763600000|2024-12-09 17:00:00|1222.78|1220.38|1220.11|1217.71|1223.23|1220.83|1220.11|1217.71|0
1733763900000|2024-12-09 17:05:00|1220.33|1217.93|1221|1218.6|1221.44|1219.04|1217.66|1215.26|0
1733764200000|2024-12-09 17:10:00|1220.78|1218.38|1219.88|1217.48|1221.44|1219.04|1219.88|1217.48|0
1733764500000|2024-12-09 17:15:00|1220.11|1217.71|1219.44|1217.04|1220.33|1217.93|1218.1|1215.7|0
1733764800000|2024-12-09 17:20:00|1219.66|1217.26|1218.32|1215.92|1219.66|1217.26|1217.66|1215.26|0
1733765100000|2024-12-09 17:25:00|1218.55|1216.15|1219.14|1216.74|1219.66|1217.26|1216.32|1213.92|0
1733765400000|2024-12-09 17:30:00|1218.92|1216.52|1218.03|1215.63|1218.92|1216.52|1216.69|1214.29|0
1733765700000|2024-12-09 17:35:00|1217.81|1215.41|1220.26|1217.86|1220.48|1218.08|1217.14|1214.74|0
1733766000000|2024-12-09 17:40:00|1220.48|1218.08|1220.92|1218.52|1221.81|1219.41|1220.03|1217.63|0
1733766300000|2024-12-09 17:45:00|1220.7|1218.3|1221.81|1219.41|1221.81|1219.41|1219.81|1217.41|0
1733766600000|2024-12-09 17:50:00|1222.04|1219.64|1220.48|1218.08|1223.15|1220.75|1220.03|1217.63|0
1733766900000|2024-12-09 17:55:00|1220.25|1217.85|1216.69|1214.29|1220.48|1218.08|1216.69|1214.29|0
1733767200000|2024-12-09 18:00:00|1216.47|1214.07|1215.58|1213.18|1216.91|1214.51|1214.24|1211.84|0
1733767500000|2024-12-09 18:05:00|1215.8|1213.4|1216.02|1213.62|1217.8|1215.4|1215.58|1213.18|0
1733767800000|2024-12-09 18:10:00|1215.8|1213.4|1218.02|1215.62|1218.47|1216.07|1215.57|1213.17|0
1733768100000|2024-12-09 18:15:00|1217.8|1215.4|1217.58|1215.18|1218.69|1216.29|1217.35|1214.95|0
1733768400000|2024-12-09 18:20:00|1217.8|1215.4|1218.47|1216.07|1219.36|1216.96|1217.35|1214.95|0
1733768700000|2024-12-09 18:25:00|1218.69|1216.29|1220.02|1217.62|1220.69|1218.29|1218.69|1216.29|0
1733769000000|2024-12-09 18:30:00|1219.36|1216.96|1220.47|1218.07|1220.91|1218.51|1219.35|1216.95|0
1733769300000|2024-12-09 18:35:00|1220.69|1218.29|1223.14|1220.74|1223.81|1221.41|1220.69|1218.29|0
1733769600000|2024-12-09 18:40:00|1223.36|1220.96|1223.59|1221.19|1223.81|1221.41|1222.03|1219.63|0
1733769900000|2024-12-09 18:45:00|1223.36|1220.96|1225.7|1223.3|1226.26|1223.86|1222.92|1220.52|0
1733770200000|2024-12-09 18:50:00|1226.04|1223.64|1223.58|1221.18|1226.48|1224.08|1223.58|1221.18|0
1733770500000|2024-12-09 18:55:00|1223.81|1221.41|1222.58|1220.18|1224.25|1221.85|1222.02|1219.62|0
1733770800000|2024-12-09 19:00:00|1222.47|1220.07|1218.01|1215.61|1222.47|1220.07|1217.79|1215.39|0
1733771100000|2024-12-09 19:05:00|1217.79|1215.39|1219.79|1217.39|1220.02|1217.62|1216.9|1214.5|0
1733771400000|2024-12-09 19:10:00|1219.35|1216.95|1218.46|1216.06|1219.57|1217.17|1218.23|1215.83|0
1733771700000|2024-12-09 19:15:00|1218.68|1216.28|1216.9|1214.5|1218.9|1216.5|1216.9|1214.5|0
1733772000000|2024-12-09 19:20:00|1216.67|1214.27|1217.56|1215.16|1217.79|1215.39|1216.01|1213.61|0
1733772300000|2024-12-09 19:25:00|1217.34|1214.94|1216.9|1214.5|1218.23|1215.83|1216.01|1213.61|0
1733772600000|2024-12-09 19:30:00|1217.12|1214.72|1216.23|1213.83|1217.56|1215.16|1215.78|1213.38|0
1733772900000|2024-12-09 19:35:00|1216.45|1214.05|1215.78|1213.38|1216.89|1214.49|1215.78|1213.38|0
1733773200000|2024-12-09 19:40:00|1215.67|1213.27|1213.11|1210.71|1215.78|1213.38|1211.55|1209.15|0
1733773500000|2024-12-09 19:45:00|1212.89|1210.49|1212.66|1210.26|1213.33|1210.93|1211.33|1208.93|0
1733773800000|2024-12-09 19:50:00|1212.44|1210.04|1212.49|1210.09|1212.89|1210.49|1209.9|1207.5|0
1733774100000|2024-12-09 19:55:00|1212.71|1210.31|1213.6|1211.2|1214.49|1212.09|1212.49|1210.09|0
1733774400000|2024-12-09 20:00:00|1213.82|1211.42|1211.15|1208.75|1214.27|1211.87|1210.26|1207.86|0
1733774700000|2024-12-09 20:05:00|1211.38|1208.98|1210.71|1208.31|1211.38|1208.98|1209.6|1207.2|0
1733775000000|2024-12-09 20:10:00|1211.15|1208.75|1210.26|1207.86|1211.38|1208.98|1208.71|1206.31|0
1733775300000|2024-12-09 20:15:00|1210.49|1208.09|1210.93|1208.53|1212.04|1209.64|1209.37|1206.97|0
1733775600000|2024-12-09 20:20:00|1210.71|1208.31|1208.71|1206.31|1211.6|1209.2|1208.48|1206.08|0
1733775900000|2024-12-09 20:25:00|1208.93|1206.53|1208.93|1206.53|1209.59|1207.19|1208.04|1205.64|0
1733776200000|2024-12-09 20:30:00|1209.15|1206.75|1209.81|1207.41|1212.04|1209.64|1209.15|1206.75|0
1733776500000|2024-12-09 20:35:00|1210.04|1207.64|1208.7|1206.3|1210.59|1208.19|1208.7|1206.3|0
1733776800000|2024-12-09 20:40:00|1208.92|1206.52|1208.14|1205.74|1209.81|1207.41|1207.81|1205.41|0
1733777100000|2024-12-09 20:45:00|1208.26|1205.86|1208.92|1206.52|1208.92|1206.52|1206.48|1204.08|0
1733777400000|2024-12-09 20:50:00|1209.14|1206.74|1207.14|1204.74|1210.92|1208.52|1207.14|1204.74|0
1733777700000|2024-12-09 20:55:00|1206.48|1204.08|1212.03|1209.63|1212.03|1209.63|1206.03|1203.63|0
1733778000000|2024-12-09 21:00:00|1212.26|1209.86|1209.36|1206.96|1212.26|1209.86|1209.36|1206.96|0
1733778300000|2024-12-09 21:05:00|1208.25|1205.85|1206.92|1204.52|1208.25|1205.85|1206.03|1203.63|0
1733778600000|2024-12-09 21:10:00|1207.14|1204.74|1207.14|1204.74|1207.59|1205.19|1206.7|1204.3|0
1733778900000|2024-12-09 21:15:00|1207.24|1204.64|1207.24|1204.64|1207.91|1205.31|1206.57|1203.97|0
1733779200000|2024-12-09 21:20:00|1207.02|1204.42|1208.57|1205.97|1208.57|1205.97|1206.57|1203.97|0
1733779500000|2024-12-09 21:25:00|1208.35|1205.75|1208.13|1205.53|1208.35|1205.75|1207.46|1204.86|0
1733779800000|2024-12-09 21:30:00|1207.9|1205.3|1208.13|1205.53|1208.13|1205.53|1207.79|1205.19|0
1733780100000|2024-12-09 21:35:00|1208.23|1205.63|1208.79|1206.19|1208.79|1206.19|1208.12|1205.52|0
1733780400000|2024-12-09 21:40:00|1208.57|1205.97|1208.39|1205.79|1208.84|1206.24|1207.95|1205.35|0
1733780700000|2024-12-09 21:45:00|1208.62|1206.02|1208.62|1206.02|1208.84|1206.24|1208.17|1205.57|0
1733781000000|2024-12-09 21:50:00|1208.84|1206.24|1209.06|1206.46|1209.06|1206.46|1208.62|1206.02|0
1733781300000|2024-12-09 21:55:00|1209.28|1206.68|1208.94|1206.34|1209.73|1207.13|1208.94|1206.34|0
1733781600000|2024-12-09 22:00:00|1208.18|1205.58|1208.69|1206.09|1208.73|1206.13|1208.18|1205.58|0
1733781900000|2024-12-09 22:05:00|1209.24|1206.64|1208.67|1206.07|1209.24|1206.64|1208.67|1206.07|0
1733782200000|2024-12-09 22:10:00|1208.63|1206.03|1208.53|1205.93|1208.73|1206.13|1208.24|1205.64|0
1733782500000|2024-12-09 22:15:00|1208.59|1205.99|1208.96|1206.36|1208.96|1206.36|1208.59|1205.99|0
1733782800000|2024-12-09 22:20:00|1208.98|1206.38|1208.79|1206.19|1208.98|1206.38|1208.76|1206.16|0
1733783100000|2024-12-09 22:25:00|1208.86|1206.26|1208.86|1206.26|1208.86|1206.26|1208.63|1206.03|0
1733783400000|2024-12-09 22:30:00|1208.88|1206.28|1208.86|1206.26|1208.92|1206.32|1208.86|1206.26|0
1733783700000|2024-12-09 22:35:00|1208.88|1206.28|1208.88|1206.28|1208.98|1206.38|1208.78|1206.18|0
1733784000000|2024-12-09 22:40:00|1208.86|1206.26|1209.3|1206.7|1209.3|1206.7|1208.62|1206.02|0
1733784300000|2024-12-09 22:45:00|1209.4|1206.8|1210.34|1207.74|1210.34|1207.74|1209.4|1206.8|0
1733784600000|2024-12-09 22:50:00|1210.24|1207.64|1209.95|1207.35|1210.37|1207.77|1209.79|1207.19|0
1733784900000|2024-12-09 22:55:00|1209.82|1207.22|1210.34|1207.74|1210.34|1207.74|1209.65|1207.05|0
1733785200000|2024-12-09 23:00:00|1209.82|1207.22|1208.16|1205.56|1209.82|1207.22|1207.94|1205.34|0
1733785500000|2024-12-09 23:05:00|1208.38|1205.78|1208.38|1205.78|1208.38|1205.78|1208.16|1205.56|0
1733785800000|2024-12-09 23:10:00|1208.16|1205.56|1207.04|1204.44|1208.16|1205.56|1206.6|1204|0
1733786100000|2024-12-09 23:15:00|1207.27|1204.67|1206.6|1204|1207.49|1204.89|1206.6|1204|0
1733786400000|2024-12-09 23:20:00|1206.71|1204.11|1207.15|1204.55|1207.27|1204.67|1206.38|1203.78|0
1733786700000|2024-12-09 23:25:00|1207.26|1204.66|1208.6|1206|1209.26|1206.66|1207.04|1204.44|0
1733787000000|2024-12-09 23:30:00|1208.7|1206.1|1207.26|1204.66|1208.82|1206.22|1207.26|1204.66|0
1733787300000|2024-12-09 23:35:00|1207.48|1204.88|1206.82|1204.22|1207.71|1205.11|1206.37|1203.77|0
1733787600000|2024-12-09 23:40:00|1206.6|1204|1206.59|1203.99|1207.04|1204.44|1206.48|1203.88|0
1733787900000|2024-12-09 23:45:00|1206.82|1204.22|1208.37|1205.77|1208.59|1205.99|1206.82|1204.22|0
1733788200000|2024-12-09 23:50:00|1208.26|1205.66|1207.93|1205.33|1208.37|1205.77|1207.93|1205.33|0
1733788500000|2024-12-09 23:55:00|1207.7|1205.1|1207.7|1205.1|1208.37|1205.77|1207.7|1205.1|0
1733788800000|2024-12-10 00:00:00|1207.48|1204.88|1207.48|1204.88|1207.7|1205.1|1206.81|1204.21|0
1733789100000|2024-12-10 00:05:00|1207.7|1205.1|1206.81|1204.21|1207.92|1205.32|1206.59|1203.99|0
1733789400000|2024-12-10 00:10:00|1207.03|1204.43|1207.48|1204.88|1207.48|1204.88|1206.59|1203.99|0
1733789700000|2024-12-10 00:15:00|1207.36|1204.76|1206.81|1204.21|1207.48|1204.88|1206.59|1203.99|0
1733790000000|2024-12-10 00:20:00|1207.03|1204.43|1206.81|1204.21|1207.25|1204.65|1206.59|1203.99|0
1733790300000|2024-12-10 00:25:00|1207.03|1204.43|1207.36|1204.76|1207.47|1204.87|1206.36|1203.76|0
1733790600000|2024-12-10 00:30:00|1207.47|1204.87|1207.25|1204.65|1207.92|1205.32|1207.25|1204.65|0
1733790900000|2024-12-10 00:35:00|1207.36|1204.76|1207.47|1204.87|1207.92|1205.32|1207.25|1204.65|0
1733791200000|2024-12-10 00:40:00|1207.36|1204.76|1207.03|1204.43|1207.69|1205.09|1207.03|1204.43|0
1733791500000|2024-12-10 00:45:00|1207.25|1204.65|1207.69|1205.09|1207.69|1205.09|1207.25|1204.65|0
1733791800000|2024-12-10 00:50:00|1207.58|1204.98|1207.69|1205.09|1207.92|1205.32|1207.58|1204.98|0
1733792100000|2024-12-10 00:55:00|1207.8|1205.2|1208.36|1205.76|1208.8|1206.2|1207.69|1205.09|0
1733792400000|2024-12-10 01:00:00|1208.58|1205.98|1209.02|1206.42|1209.02|1206.42|1208.13|1205.53|0
1733792700000|2024-12-10 01:05:00|1208.8|1206.2|1208.58|1205.98|1208.8|1206.2|1208.36|1205.76|0
1733793000000|2024-12-10 01:10:00|1208.36|1205.76|1207.69|1205.09|1208.36|1205.76|1207.47|1204.87|0
1733793300000|2024-12-10 01:15:00|1207.91|1205.31|1207.91|1205.31|1208.13|1205.53|1207.69|1205.09|0
1733793600000|2024-12-10 01:20:00|1207.69|1205.09|1207.02|1204.42|1208.35|1205.75|1206.8|1204.2|0
1733793900000|2024-12-10 01:25:00|1206.8|1204.2|1206.35|1203.75|1207.02|1204.42|1206.35|1203.75|0
1733794200000|2024-12-10 01:30:00|1206.25|1203.85|1206.25|1203.85|1206.47|1204.07|1205.81|1203.41|0
1733794500000|2024-12-10 01:35:00|1206.47|1204.07|1205.81|1203.41|1206.47|1204.07|1205.58|1203.18|0
1733794800000|2024-12-10 01:40:00|1205.58|1203.18|1206.03|1203.63|1206.25|1203.85|1205.58|1203.18|0
1733795100000|2024-12-10 01:45:00|1206.25|1203.85|1205.8|1203.4|1206.25|1203.85|1205.8|1203.4|0
1733795400000|2024-12-10 01:50:00|1206.03|1203.63|1206.25|1203.85|1206.47|1204.07|1205.8|1203.4|0
1733795700000|2024-12-10 01:55:00|1206.03|1203.63|1206.25|1203.85|1206.47|1204.07|1205.58|1203.18|0
1733796000000|2024-12-10 02:00:00|1206.47|1204.07|1206.47|1204.07|1206.69|1204.29|1206.02|1203.62|0
1733796300000|2024-12-10 02:05:00|1206.69|1204.29|1206.91|1204.51|1206.91|1204.51|1206.47|1204.07|0
1733796600000|2024-12-10 02:10:00|1206.69|1204.29|1206.69|1204.29|1206.91|1204.51|1206.35|1203.95|0
1733796900000|2024-12-10 02:15:00|1206.57|1204.17|1207.13|1204.73|1207.35|1204.95|1206.57|1204.17|0
1733797200000|2024-12-10 02:20:00|1206.91|1204.51|1206.46|1204.06|1207.13|1204.73|1206.46|1204.06|0
1733797500000|2024-12-10 02:25:00|1206.24|1203.84|1206.46|1204.06|1206.69|1204.29|1206.02|1203.62|0
1733797800000|2024-12-10 02:30:00|1206.57|1204.17|1206.24|1203.84|1206.68|1204.28|1206.24|1203.84|0
1733798100000|2024-12-10 02:35:00|1206.46|1204.06|1206.68|1204.28|1206.91|1204.51|1206.46|1204.06|0
1733798400000|2024-12-10 02:40:00|1206.9|1204.5|1206.9|1204.5|1206.9|1204.5|1206.68|1204.28|0
1733798700000|2024-12-10 02:45:00|1206.68|1204.28|1206.68|1204.28|1206.9|1204.5|1206.46|1204.06|0
1733799000000|2024-12-10 02:50:00|1206.46|1204.06|1206.46|1204.06|1206.46|1204.06|1206.24|1203.84|0
1733799300000|2024-12-10 02:55:00|1206.68|1204.28|1206.46|1204.06|1206.68|1204.28|1206.34|1203.94|0
1733799600000|2024-12-10 03:00:00|1206.56|1204.16|1206.68|1204.28|1206.9|1204.5|1206.46|1204.06|0
1733799900000|2024-12-10 03:05:00|1206.78|1204.38|1206.68|1204.28|1206.78|1204.38|1206.68|1204.28|0
1733800200000|2024-12-10 03:10:00|1206.9|1204.5|1206.68|1204.28|1206.9|1204.5|1206.68|1204.28|0
1733800500000|2024-12-10 03:15:00|1206.9|1204.5|1206.56|1204.16|1206.9|1204.5|1206.45|1204.05|0
1733800800000|2024-12-10 03:20:00|1206.68|1204.28|1207.34|1204.94|1207.34|1204.94|1206.56|1204.16|0
1733801100000|2024-12-10 03:25:00|1207.23|1204.83|1206.67|1204.27|1207.34|1204.94|1206.67|1204.27|0
1733801400000|2024-12-10 03:30:00|1206.9|1204.5|1207.12|1204.72|1207.22|1204.82|1206.45|1204.05|0
1733801700000|2024-12-10 03:35:00|1206.89|1204.49|1206.89|1204.49|1206.89|1204.49|1206.67|1204.27|0
1733802000000|2024-12-10 03:40:00|1206.67|1204.27|1207.34|1204.94|1207.34|1204.94|1206.67|1204.27|0
1733802300000|2024-12-10 03:45:00|1207.56|1205.16|1208.23|1205.83|1208.23|1205.83|1207.44|1205.04|0
1733802600000|2024-12-10 03:50:00|1208|1205.6|1208.22|1205.82|1208.45|1206.05|1208|1205.6|0
1733802900000|2024-12-10 03:55:00|1208|1205.6|1207.78|1205.38|1208|1205.6|1207.78|1205.38|0
1733803200000|2024-12-10 04:00:00|1208|1205.6|1208.22|1205.82|1208.22|1205.82|1208|1205.6|0
1733803500000|2024-12-10 04:05:00|1208|1205.6|1208.22|1205.82|1208.22|1205.82|1208|1205.6|0
1733803800000|2024-12-10 04:10:00|1208.11|1205.71|1207.78|1205.38|1208.11|1205.71|1207.78|1205.38|0
1733804100000|2024-12-10 04:15:00|1207.55|1205.15|1207.55|1205.15|1207.78|1205.38|1207.55|1205.15|0
1733804400000|2024-12-10 04:20:00|1207.77|1205.37|1207.55|1205.15|1207.77|1205.37|1207.55|1205.15|0
1733805000000|2024-12-10 04:30:00|1207.33|1204.93|1207.55|1205.15|1207.66|1205.26|1207.33|1204.93|0
1733805300000|2024-12-10 04:35:00|1207.33|1204.93|1207.55|1205.15|1207.55|1205.15|1207.33|1204.93|0
1733805600000|2024-12-10 04:40:00|1207.33|1204.93|1207.55|1205.15|1207.55|1205.15|1207.33|1204.93|0
1733805900000|2024-12-10 04:45:00|1207.33|1204.93|1207.1|1204.7|1207.33|1204.93|1207.1|1204.7|0
1733806200000|2024-12-10 04:50:00|1206.88|1204.48|1206.44|1204.04|1206.88|1204.48|1206.44|1204.04|0
1733806500000|2024-12-10 04:55:00|1206.66|1204.26|1206.88|1204.48|1206.88|1204.48|1206.66|1204.26|0
1733806800000|2024-12-10 05:00:00|1207.1|1204.7|1207.77|1205.37|1207.77|1205.37|1206.88|1204.48|0
1733807100000|2024-12-10 05:05:00|1207.87|1205.47|1207.99|1205.59|1208.21|1205.81|1207.77|1205.37|0
1733807400000|2024-12-10 05:10:00|1207.77|1205.37|1208.21|1205.81|1208.21|1205.81|1207.77|1205.37|0
1733807700000|2024-12-10 05:15:00|1208.43|1206.03|1208.88|1206.48|1208.88|1206.48|1208.43|1206.03|0
1733808000000|2024-12-10 05:20:00|1208.87|1206.47|1208.87|1206.47|1208.87|1206.47|1208.65|1206.25|0
1733808300000|2024-12-10 05:25:00|1208.65|1206.25|1208.87|1206.47|1209.1|1206.7|1208.65|1206.25|0
1733808600000|2024-12-10 05:30:00|1208.21|1205.81|1207.76|1205.36|1208.21|1205.81|1206.65|1204.25|0
1733808900000|2024-12-10 05:35:00|1207.98|1205.58|1207.98|1205.58|1208.21|1205.81|1207.76|1205.36|0
1733809200000|2024-12-10 05:40:00|1208.09|1205.69|1207.98|1205.58|1208.2|1205.8|1207.54|1205.14|0
1733809500000|2024-12-10 05:45:00|1207.87|1205.47|1207.98|1205.58|1208.43|1206.03|1207.76|1205.36|0
1733809800000|2024-12-10 05:50:00|1208.2|1205.8|1207.53|1205.13|1208.2|1205.8|1207.53|1205.13|0
1733810100000|2024-12-10 05:55:00|1207.31|1204.91|1207.31|1204.91|1207.31|1204.91|1206.65|1204.25|0
1733810400000|2024-12-10 06:00:00|1207.09|1204.69|1206.42|1204.02|1207.31|1204.91|1206.42|1204.02|0
1733810700000|2024-12-10 06:05:00|1206.53|1204.13|1207.09|1204.69|1207.09|1204.69|1206.53|1204.13|0
1733811000000|2024-12-10 06:10:00|1206.87|1204.47|1207|1204.6|1207.22|1204.82|1206.86|1204.46|0
1733811300000|2024-12-10 06:15:00|1206.77|1204.37|1207|1204.6|1207.1|1204.7|1206.77|1204.37|0
1733811600000|2024-12-10 06:20:00|1207.1|1204.7|1207.66|1205.26|1207.88|1205.48|1207|1204.6|0
1733811900000|2024-12-10 06:25:00|1207.44|1205.04|1208.77|1206.37|1208.77|1206.37|1207.44|1205.04|0
1733812200000|2024-12-10 06:30:00|1208.55|1206.15|1208.1|1205.7|1208.55|1206.15|1207.88|1205.48|0
1733812500000|2024-12-10 06:35:00|1207.88|1205.48|1208.1|1205.7|1208.1|1205.7|1207.88|1205.48|0
1733812800000|2024-12-10 06:40:00|1207.88|1205.48|1206.99|1204.59|1207.88|1205.48|1206.99|1204.59|0
1733813100000|2024-12-10 06:45:00|1206.77|1204.37|1206.55|1204.15|1206.77|1204.37|1206.32|1203.92|0
1733813400000|2024-12-10 06:50:00|1206.77|1204.37|1206.99|1204.59|1206.99|1204.59|1206.55|1204.15|0
1733813700000|2024-12-10 06:55:00|1206.77|1204.37|1207.21|1204.81|1207.21|1204.81|1206.77|1204.37|0
1733814000000|2024-12-10 07:00:00|1207.43|1205.03|1207.43|1205.03|1207.65|1205.25|1207.21|1204.81|0
1733814300000|2024-12-10 07:05:00|1207.54|1205.14|1207.87|1205.47|1208.1|1205.7|1207.43|1205.03|0
1733814600000|2024-12-10 07:10:00|1207.98|1205.58|1207.65|1205.25|1207.98|1205.58|1207.65|1205.25|0
1733814900000|2024-12-10 07:15:00|1207.54|1205.14|1207.43|1205.03|1207.65|1205.25|1207.21|1204.81|0
1733815200000|2024-12-10 07:20:00|1207.21|1204.81|1207.65|1205.25|1207.65|1205.25|1207.21|1204.81|0
1733815500000|2024-12-10 07:25:00|1207.43|1205.03|1208.09|1205.69|1208.09|1205.69|1207.43|1205.03|0
1733815800000|2024-12-10 07:30:00|1208.2|1205.8|1208.31|1205.91|1208.42|1206.02|1208.09|1205.69|0
1733816100000|2024-12-10 07:35:00|1208.54|1206.14|1209.65|1207.25|1209.65|1207.25|1208.31|1205.91|0
1733816400000|2024-12-10 07:40:00|1209.42|1207.02|1209.42|1207.02|1209.65|1207.25|1209.2|1206.8|0
1733816700000|2024-12-10 07:45:00|1209.2|1206.8|1208.53|1206.13|1209.2|1206.8|1208.53|1206.13|0
1733817000000|2024-12-10 07:50:00|1208.76|1206.36|1208.09|1205.69|1208.76|1206.36|1207.64|1205.24|0
1733817300000|2024-12-10 07:55:00|1207.87|1205.47|1207.86|1205.46|1208.09|1205.69|1207.64|1205.24|0
1733817600000|2024-12-10 08:00:00|1208.09|1205.69|1208.53|1206.13|1208.75|1206.35|1207.86|1205.46|0
1733817900000|2024-12-10 08:05:00|1208.31|1205.91|1207.64|1205.24|1208.53|1206.13|1207.42|1205.02|0
1733818200000|2024-12-10 08:10:00|1207.86|1205.46|1207.2|1204.8|1207.86|1205.46|1206.64|1204.24|0
1733818500000|2024-12-10 08:15:00|1206.97|1204.57|1206.53|1204.13|1207.2|1204.8|1206.31|1203.91|0
1733818800000|2024-12-10 08:20:00|1206.63|1204.23|1206.53|1204.13|1206.97|1204.57|1205.86|1203.46|0
1733819100000|2024-12-10 08:25:00|1206.3|1203.9|1206.53|1204.13|1206.85|1204.45|1206.08|1203.68|0
1733819400000|2024-12-10 08:30:00|1206.75|1204.35|1207.41|1205.01|1207.41|1205.01|1205.64|1203.24|0
1733819700000|2024-12-10 08:35:00|1207.64|1205.24|1208.52|1206.12|1208.75|1206.35|1207.19|1204.79|0
1733820000000|2024-12-10 08:40:00|1208.75|1206.35|1207.41|1205.01|1208.97|1206.57|1206.52|1204.12|0
1733820300000|2024-12-10 08:45:00|1207.19|1204.79|1206.52|1204.12|1207.19|1204.79|1206.52|1204.12|0
1733820600000|2024-12-10 08:50:00|1206.3|1203.9|1206.97|1204.57|1207.19|1204.79|1206.08|1203.68|0
1733820900000|2024-12-10 08:55:00|1207.19|1204.79|1206.52|1204.12|1207.52|1205.12|1206.52|1204.12|0
1733821200000|2024-12-10 09:00:00|1206.08|1203.68|1205.41|1203.01|1206.3|1203.9|1205.41|1203.01|0
1733821500000|2024-12-10 09:05:00|1205.63|1203.23|1205.41|1203.01|1205.63|1203.23|1204.96|1202.56|0
1733821800000|2024-12-10 09:10:00|1205.63|1203.23|1206.07|1203.67|1206.3|1203.9|1204.96|1202.56|0
1733822100000|2024-12-10 09:15:00|1205.85|1203.45|1206.52|1204.12|1206.52|1204.12|1205.63|1203.23|0
1733822400000|2024-12-10 09:20:00|1206.29|1203.89|1206.74|1204.34|1206.74|1204.34|1206.07|1203.67|0
1733822700000|2024-12-10 09:25:00|1206.52|1204.12|1205.85|1203.45|1206.74|1204.34|1205.63|1203.23|0
1733823000000|2024-12-10 09:30:00|1205.63|1203.23|1206.07|1203.67|1206.29|1203.89|1205.63|1203.23|0
1733823300000|2024-12-10 09:35:00|1206.18|1203.78|1204.96|1202.56|1206.18|1203.78|1204.74|1202.34|0
1733823600000|2024-12-10 09:40:00|1204.74|1202.34|1204.29|1201.89|1204.96|1202.56|1204.29|1201.89|0
1733823900000|2024-12-10 09:45:00|1204.18|1201.78|1204.73|1202.33|1205.18|1202.78|1204.18|1201.78|0
1733824200000|2024-12-10 09:50:00|1204.51|1202.11|1205.18|1202.78|1205.28|1202.88|1204.29|1201.89|0
1733824500000|2024-12-10 09:55:00|1205.4|1203|1206.06|1203.66|1206.17|1203.77|1205.28|1202.88|0
1733824800000|2024-12-10 10:00:00|1206.29|1203.89|1207.62|1205.22|1207.62|1205.22|1206.06|1203.66|0
1733825100000|2024-12-10 10:05:00|1207.5|1205.1|1208.51|1206.11|1208.51|1206.11|1207.4|1205|0
1733825400000|2024-12-10 10:10:00|1208.39|1205.99|1209.62|1207.22|1209.84|1207.44|1208.39|1205.99|0
1733825700000|2024-12-10 10:15:00|1209.39|1206.99|1209.62|1207.22|1210.06|1207.66|1209.39|1206.99|0
1733826000000|2024-12-10 10:20:00|1209.39|1206.99|1208.5|1206.1|1209.39|1206.99|1208.5|1206.1|0
1733826300000|2024-12-10 10:25:00|1208.73|1206.33|1211.61|1209.21|1211.61|1209.21|1208.73|1206.33|0
1733826600000|2024-12-10 10:30:00|1211.39|1208.99|1211.17|1208.77|1211.61|1209.21|1210.83|1208.43|0
1733826900000|2024-12-10 10:35:00|1210.95|1208.55|1211.17|1208.77|1211.83|1209.43|1210.95|1208.55|0
1733827200000|2024-12-10 10:40:00|1210.95|1208.55|1210.5|1208.1|1211.17|1208.77|1210.06|1207.66|0
1733827500000|2024-12-10 10:45:00|1210.28|1207.88|1210.05|1207.65|1210.72|1208.32|1209.61|1207.21|0
1733827800000|2024-12-10 10:50:00|1210.28|1207.88|1211.61|1209.21|1211.61|1209.21|1210.05|1207.65|0
1733828100000|2024-12-10 10:55:00|1211.39|1208.99|1211.61|1209.21|1211.83|1209.43|1211.16|1208.76|0
1733828400000|2024-12-10 11:00:00|1211.39|1208.99|1212.5|1210.1|1212.72|1210.32|1211.39|1208.99|0
1733828700000|2024-12-10 11:05:00|1212.6|1210.2|1212.72|1210.32|1212.94|1210.54|1211.83|1209.43|0
1733829000000|2024-12-10 11:10:00|1212.5|1210.1|1213.16|1210.76|1213.38|1210.98|1212.5|1210.1|0
1733829300000|2024-12-10 11:15:00|1213.38|1210.98|1213.83|1211.43|1214.05|1211.65|1213.16|1210.76|0
1733829600000|2024-12-10 11:20:00|1214.05|1211.65|1213.83|1211.43|1214.5|1212.1|1213.49|1211.09|0
1733829900000|2024-12-10 11:25:00|1213.6|1211.2|1214.27|1211.87|1214.27|1211.87|1213.6|1211.2|0
1733830200000|2024-12-10 11:30:00|1214.49|1212.09|1215.16|1212.76|1215.61|1213.21|1214.49|1212.09|0
1733830500000|2024-12-10 11:35:00|1215.38|1212.98|1217.02|1214.62|1217.02|1214.62|1215.16|1212.76|0
1733830800000|2024-12-10 11:40:00|1216.8|1214.4|1216.35|1213.95|1216.8|1214.4|1216.01|1213.61|0
1733831100000|2024-12-10 11:45:00|1216.13|1213.73|1215.91|1213.51|1216.35|1213.95|1215.68|1213.28|0
1733831400000|2024-12-10 11:50:00|1216.13|1213.73|1215.46|1213.06|1216.13|1213.73|1215.46|1213.06|0
1733831700000|2024-12-10 11:55:00|1215.68|1213.28|1215.46|1213.06|1215.91|1213.51|1215.24|1212.84|0
1733832000000|2024-12-10 12:00:00|1215.91|1213.51|1215.24|1212.84|1215.91|1213.51|1215.02|1212.62|0
1733832300000|2024-12-10 12:05:00|1215.46|1213.06|1214.9|1212.5|1215.9|1213.5|1214.79|1212.39|0
1733832600000|2024-12-10 12:10:00|1215.01|1212.61|1215.01|1212.61|1215.57|1213.17|1215.01|1212.61|0
1733832900000|2024-12-10 12:15:00|1215.12|1212.72|1215.46|1213.06|1215.46|1213.06|1214.79|1212.39|0
1733833200000|2024-12-10 12:20:00|1215.23|1212.83|1216.57|1214.17|1216.79|1214.39|1215.23|1212.83|0
1733833500000|2024-12-10 12:25:00|1216.79|1214.39|1216.12|1213.72|1216.79|1214.39|1216.12|1213.72|0
1733833800000|2024-12-10 12:30:00|1216.23|1213.83|1215.68|1213.28|1217.45|1215.05|1215.68|1213.28|0
1733834100000|2024-12-10 12:35:00|1215.9|1213.5|1216.12|1213.72|1216.34|1213.94|1215.01|1212.61|0
1733834400000|2024-12-10 12:40:00|1216.34|1213.94|1216.79|1214.39|1217.23|1214.83|1216.34|1213.94|0
1733834700000|2024-12-10 12:45:00|1216.56|1214.16|1216.34|1213.94|1217.23|1214.83|1216.34|1213.94|0
1733835000000|2024-12-10 12:50:00|1216.45|1214.05|1216.56|1214.16|1217.23|1214.83|1215.9|1213.5|0
1733835300000|2024-12-10 12:55:00|1216.12|1213.72|1216.78|1214.38|1216.78|1214.38|1215.67|1213.27|0
1733835600000|2024-12-10 13:00:00|1216.56|1214.16|1216.67|1214.27|1217|1214.6|1216.34|1213.94|0
1733835900000|2024-12-10 13:05:00|1216.56|1214.16|1215.89|1213.49|1217|1214.6|1215.89|1213.49|0
1733836200000|2024-12-10 13:10:00|1216.34|1213.94|1216.56|1214.16|1216.78|1214.38|1216.11|1213.71|0
1733836500000|2024-12-10 13:15:00|1216.78|1214.38|1215.45|1213.05|1216.78|1214.38|1215.45|1213.05|0
1733836800000|2024-12-10 13:20:00|1215.22|1212.82|1213.67|1211.27|1215.22|1212.82|1213.55|1211.15|0
1733837100000|2024-12-10 13:25:00|1213.89|1211.49|1213.22|1210.82|1214.11|1211.71|1213|1210.6|0
1733837400000|2024-12-10 13:30:00|1213.44|1211.04|1212.78|1210.38|1213.89|1211.49|1212.56|1210.16|0
1733837700000|2024-12-10 13:35:00|1212.55|1210.15|1212.78|1210.38|1213.44|1211.04|1212.55|1210.15|0
1733838000000|2024-12-10 13:40:00|1212.55|1210.15|1212.77|1210.37|1213.44|1211.04|1212.55|1210.15|0
1733838300000|2024-12-10 13:45:00|1212.55|1210.15|1213.22|1210.82|1213.44|1211.04|1212.55|1210.15|0
1733838600000|2024-12-10 13:50:00|1213.44|1211.04|1212.11|1209.71|1213.88|1211.48|1212.11|1209.71|0
1733838900000|2024-12-10 13:55:00|1212.99|1210.59|1212.77|1210.37|1212.99|1210.59|1211.99|1209.59|0
1733839200000|2024-12-10 14:00:00|1212.99|1210.59|1214.1|1211.7|1214.1|1211.7|1212.11|1209.71|0
1733839500000|2024-12-10 14:05:00|1214.33|1211.93|1215.66|1213.26|1215.66|1213.26|1214.1|1211.7|0
1733839800000|2024-12-10 14:10:00|1215.44|1213.04|1215.88|1213.48|1216.1|1213.7|1215.43|1213.03|0
1733840100000|2024-12-10 14:15:00|1215.66|1213.26|1217.21|1214.81|1217.21|1214.81|1215.66|1213.26|0
1733840400000|2024-12-10 14:20:00|1217.43|1215.03|1217.66|1215.26|1218.1|1215.7|1216.87|1214.47|0
1733840700000|2024-12-10 14:25:00|1217.21|1214.81|1217.65|1215.25|1218.32|1215.92|1216.77|1214.37|0
1733841000000|2024-12-10 14:30:00|1215.88|1213.48|1208.33|1205.93|1216.54|1214.14|1208.33|1205.93|0
1733841300000|2024-12-10 14:35:00|1208.55|1206.15|1209.88|1207.48|1210.77|1208.37|1208.1|1205.7|0
1733841600000|2024-12-10 14:40:00|1209.66|1207.26|1213.43|1211.03|1213.43|1211.03|1208.32|1205.92|0
1733841900000|2024-12-10 14:45:00|1213.65|1211.25|1213.81|1211.41|1216.85|1214.45|1213.48|1211.08|0
1733842200000|2024-12-10 14:50:00|1213.92|1211.52|1209.25|1206.85|1213.92|1211.52|1208.59|1206.19|0
1733842500000|2024-12-10 14:55:00|1209.48|1207.08|1214.54|1212.14|1214.54|1212.14|1208.59|1206.19|0
1733842800000|2024-12-10 15:00:00|1214.76|1212.36|1215.87|1213.47|1216.09|1213.69|1213.2|1210.8|0
1733843100000|2024-12-10 15:05:00|1215.65|1213.25|1215.29|1212.89|1216.85|1214.45|1215.07|1212.67|0
1733843400000|2024-12-10 15:10:00|1215.07|1212.67|1215.74|1213.34|1216.85|1214.45|1214.18|1211.78|0
1733843700000|2024-12-10 15:15:00|1215.96|1213.56|1218.07|1215.67|1218.4|1216|1215.74|1213.34|0
1733844000000|2024-12-10 15:20:00|1218.18|1215.78|1217.07|1214.67|1218.18|1215.78|1215.96|1213.56|0
1733844300000|2024-12-10 15:25:00|1217.29|1214.89|1214.84|1212.44|1217.74|1215.34|1214.62|1212.22|0
1733844600000|2024-12-10 15:30:00|1215.07|1212.67|1218.85|1216.45|1219.29|1216.89|1213.96|1211.56|0
1733844900000|2024-12-10 15:35:00|1219.07|1216.67|1217.73|1215.33|1219.07|1216.67|1216.62|1214.22|0
1733845200000|2024-12-10 15:40:00|1217.51|1215.11|1218.84|1216.44|1219.29|1216.89|1216.84|1214.44|0
1733845500000|2024-12-10 15:45:00|1219.07|1216.67|1218.84|1216.44|1220.18|1217.78|1217.73|1215.33|0
1733845800000|2024-12-10 15:50:00|1219.07|1216.67|1215.28|1212.88|1219.07|1216.67|1215.06|1212.66|0
1733846100000|2024-12-10 15:55:00|1215.51|1213.11|1213.6|1211.2|1217.29|1214.89|1213.6|1211.2|0
1733846400000|2024-12-10 16:00:00|1213.37|1210.97|1215.82|1213.42|1216.04|1213.64|1211.6|1209.2|0
1733846700000|2024-12-10 16:05:00|1215.6|1213.2|1210.71|1208.31|1215.82|1213.42|1210.26|1207.86|0
1733847000000|2024-12-10 16:10:00|1211.15|1208.75|1212.26|1209.86|1213.82|1211.42|1210.04|1207.64|0
1733847300000|2024-12-10 16:15:00|1212.04|1209.64|1211.81|1209.41|1212.7|1210.3|1211.15|1208.75|0
1733847600000|2024-12-10 16:20:00|1211.59|1209.19|1210.7|1208.3|1212.7|1210.3|1210.48|1208.08|0
1733847900000|2024-12-10 16:25:00|1210.59|1208.19|1210.48|1208.08|1212.93|1210.53|1210.04|1207.64|0
1733848200000|2024-12-10 16:30:00|1210.26|1207.86|1209.37|1206.97|1210.92|1208.52|1208.48|1206.08|0
1733848500000|2024-12-10 16:35:00|1210.03|1207.63|1208.81|1206.41|1210.48|1208.08|1208.26|1205.86|0
1733848800000|2024-12-10 16:40:00|1208.92|1206.52|1208.48|1206.08|1209.37|1206.97|1207.81|1205.41|0
1733849100000|2024-12-10 16:45:00|1208.7|1206.3|1209.36|1206.96|1209.59|1207.19|1207.59|1205.19|0
1733849400000|2024-12-10 16:50:00|1209.14|1206.74|1208.25|1205.85|1211.03|1208.63|1208.25|1205.85|0
1733849700000|2024-12-10 16:55:00|1208.03|1205.63|1209.81|1207.41|1210.47|1208.07|1207.81|1205.41|0
1733850000000|2024-12-10 17:00:00|1210.03|1207.63|1209.58|1207.18|1210.03|1207.63|1208.7|1206.3|0
1733850300000|2024-12-10 17:05:00|1209.36|1206.96|1210.69|1208.29|1211.14|1208.74|1208.92|1206.52|0
1733850600000|2024-12-10 17:10:00|1210.92|1208.52|1207.58|1205.18|1211.81|1209.41|1207.58|1205.18|0
1733850900000|2024-12-10 17:15:00|1207.36|1204.96|1207.14|1204.74|1208.03|1205.63|1206.47|1204.07|0
1733851200000|2024-12-10 17:20:00|1207.24|1204.84|1209.8|1207.4|1210.13|1207.73|1207.24|1204.84|0
1733851500000|2024-12-10 17:25:00|1209.58|1207.18|1209.58|1207.18|1210.91|1208.51|1208.47|1206.07|0
1733851800000|2024-12-10 17:30:00|1209.36|1206.96|1213.58|1211.18|1213.8|1211.4|1209.36|1206.96|0
1733852100000|2024-12-10 17:35:00|1213.36|1210.96|1212.02|1209.62|1213.8|1211.4|1212.02|1209.62|0
1733852400000|2024-12-10 17:40:00|1211.8|1209.4|1212.02|1209.62|1212.47|1210.07|1210.91|1208.51|0
1733852700000|2024-12-10 17:45:00|1212.13|1209.73|1212.91|1210.51|1213.13|1210.73|1211.8|1209.4|0
1733853000000|2024-12-10 17:50:00|1212.69|1210.29|1208.46|1206.06|1212.69|1210.29|1208.24|1205.84|0
1733853300000|2024-12-10 17:55:00|1208.69|1206.29|1207.8|1205.4|1209.35|1206.95|1207.35|1204.95|0
1733853600000|2024-12-10 18:00:00|1207.57|1205.17|1207.13|1204.73|1208.24|1205.84|1206.69|1204.29|0
1733853900000|2024-12-10 18:05:00|1207.35|1204.95|1206.91|1204.51|1208.02|1205.62|1206.46|1204.06|0
1733854200000|2024-12-10 18:10:00|1206.68|1204.28|1206.02|1203.62|1207.79|1205.39|1206.02|1203.62|0
1733854500000|2024-12-10 18:15:00|1206.24|1203.84|1207.13|1204.73|1208.68|1206.28|1206.24|1203.84|0
1733854800000|2024-12-10 18:20:00|1207.35|1204.95|1206.9|1204.5|1207.57|1205.17|1206.68|1204.28|0
1733855100000|2024-12-10 18:25:00|1206.79|1204.39|1208.01|1205.61|1208.46|1206.06|1206.68|1204.28|0
1733855400000|2024-12-10 18:30:00|1208.23|1205.83|1208.9|1206.5|1209.12|1206.72|1207.12|1204.72|0
1733855700000|2024-12-10 18:35:00|1208.68|1206.28|1209.34|1206.94|1210.23|1207.83|1208.46|1206.06|0
1733856000000|2024-12-10 18:40:00|1209.57|1207.17|1207.57|1205.17|1210.23|1207.83|1207.34|1204.94|0
1733856300000|2024-12-10 18:45:00|1207.79|1205.39|1205.88|1203.48|1208.01|1205.61|1204.99|1202.59|0
1733856600000|2024-12-10 18:50:00|1205.66|1203.26|1204.77|1202.37|1205.66|1203.26|1204.1|1201.7|0
1733856900000|2024-12-10 18:55:00|1204.54|1202.14|1203.65|1201.25|1204.77|1202.37|1203.54|1201.14|0
1733857200000|2024-12-10 19:00:00|1203.43|1201.03|1202.54|1200.14|1204.1|1201.7|1201.66|1199.26|0
1733857500000|2024-12-10 19:05:00|1202.32|1199.92|1202.32|1199.92|1203.21|1200.81|1201.43|1199.03|0
1733857800000|2024-12-10 19:10:00|1202.1|1199.7|1201.43|1199.03|1202.1|1199.7|1199.66|1197.26|0
1733858100000|2024-12-10 19:15:00|1201.21|1198.81|1201.87|1199.47|1201.87|1199.47|1199.65|1197.25|0
1733858400000|2024-12-10 19:20:00|1202.1|1199.7|1203.21|1200.81|1203.43|1201.03|1201.43|1199.03|0
1733858700000|2024-12-10 19:25:00|1203.43|1201.03|1203.43|1201.03|1203.65|1201.25|1202.54|1200.14|0
1733859000000|2024-12-10 19:30:00|1203.2|1200.8|1201.43|1199.03|1203.43|1201.03|1200.76|1198.36|0
1733859300000|2024-12-10 19:35:00|1201.65|1199.25|1201.2|1198.8|1202.09|1199.69|1200.76|1198.36|0
1733859600000|2024-12-10 19:40:00|1200.98|1198.58|1202.09|1199.69|1203.42|1201.02|1200.09|1197.69|0
1733859900000|2024-12-10 19:45:00|1202.31|1199.91|1200.54|1198.14|1202.76|1200.36|1200.54|1198.14|0
1733860200000|2024-12-10 19:50:00|1200.76|1198.36|1199.87|1197.47|1200.76|1198.36|1199.65|1197.25|0
1733860500000|2024-12-10 19:55:00|1200.09|1197.69|1200.53|1198.13|1201.09|1198.69|1199.43|1197.03|0
1733860800000|2024-12-10 20:00:00|1200.31|1197.91|1198.09|1195.69|1200.31|1197.91|1197.43|1195.03|0
1733861100000|2024-12-10 20:05:00|1197.87|1195.47|1198.09|1195.69|1198.09|1195.69|1196.98|1194.58|0
1733861400000|2024-12-10 20:10:00|1197.87|1195.47|1194.54|1192.14|1197.87|1195.47|1194.1|1191.7|0
1733861700000|2024-12-10 20:15:00|1194.32|1191.92|1194.54|1192.14|1195.65|1193.25|1193.65|1191.25|0
1733862000000|2024-12-10 20:20:00|1194.32|1191.92|1193.65|1191.25|1194.76|1192.36|1192.77|1190.37|0
1733862300000|2024-12-10 20:25:00|1193.43|1191.03|1191.88|1189.48|1193.65|1191.25|1191.44|1189.04|0
1733862600000|2024-12-10 20:30:00|1191.66|1189.26|1191.03|1188.63|1191.66|1189.26|1186.38|1183.98|0
1733862900000|2024-12-10 20:35:00|1191.47|1189.07|1191.03|1188.63|1191.69|1189.29|1189.92|1187.52|0
1733863200000|2024-12-10 20:40:00|1191.25|1188.85|1191.47|1189.07|1193.24|1190.84|1190.69|1188.29|0
1733863500000|2024-12-10 20:45:00|1191.91|1189.51|1188.81|1186.41|1192.13|1189.73|1188.37|1185.97|0
1733863800000|2024-12-10 20:50:00|1188.59|1186.19|1188.14|1185.74|1191.25|1188.85|1188.14|1185.74|0
1733864100000|2024-12-10 20:55:00|1188.81|1186.41|1193.46|1191.06|1193.46|1191.06|1188.59|1186.19|0
1733864400000|2024-12-10 21:00:00|1193.68|1191.28|1194.57|1192.17|1194.79|1192.39|1193.24|1190.84|0
1733864700000|2024-12-10 21:05:00|1194.79|1192.39|1196.56|1194.16|1196.56|1194.16|1194.79|1192.39|0
1733865000000|2024-12-10 21:10:00|1196.34|1193.94|1197.23|1194.83|1197.33|1194.93|1195.68|1193.28|0
1733865300000|2024-12-10 21:15:00|1197.33|1194.73|1196.44|1193.84|1197.77|1195.17|1196.44|1193.84|0
1733865600000|2024-12-10 21:20:00|1196.66|1194.06|1197.33|1194.73|1197.55|1194.95|1196.66|1194.06|0
1733865900000|2024-12-10 21:25:00|1197.1|1194.5|1197.55|1194.95|1197.55|1194.95|1196.88|1194.28|0
1733866200000|2024-12-10 21:30:00|1197.43|1194.83|1197.77|1195.17|1198.21|1195.61|1197.43|1194.83|0
1733866500000|2024-12-10 21:35:00|1197.87|1195.27|1197.99|1195.39|1198.21|1195.61|1197.77|1195.17|0
1733866800000|2024-12-10 21:40:00|1197.77|1195.17|1197.99|1195.39|1197.99|1195.39|1197.77|1195.17|0
1733867100000|2024-12-10 21:45:00|1198.09|1195.49|1197.99|1195.39|1198.21|1195.61|1197.99|1195.39|0
1733867400000|2024-12-10 21:50:00|1198.21|1195.61|1197.99|1195.39|1198.21|1195.61|1197.99|1195.39|0
1733867700000|2024-12-10 21:55:00|1197.76|1195.16|1198.05|1195.45|1198.09|1195.49|1197.54|1194.94|0
1733868000000|2024-12-10 22:00:00|1197.89|1195.29|1197.73|1195.13|1197.89|1195.29|1197.59|1194.99|0
1733868300000|2024-12-10 22:05:00|1197.75|1195.15|1197.63|1195.03|1197.75|1195.15|1197.4|1194.8|0
1733868600000|2024-12-10 22:10:00|1197.79|1195.19|1197.56|1194.96|1197.79|1195.19|1197.56|1194.96|0
1733868900000|2024-12-10 22:15:00|1197.53|1194.93|1197.53|1194.93|1197.53|1194.93|1197.49|1194.89|0
1733869200000|2024-12-10 22:20:00|1197.65|1195.05|1197.59|1194.99|1197.82|1195.22|1197.53|1194.93|0
1733869800000|2024-12-10 22:30:00|1198.23|1195.63|1198.49|1195.89|1198.69|1196.09|1198.23|1195.63|0
1733870100000|2024-12-10 22:35:00|1198.36|1195.76|1198.3|1195.7|1198.52|1195.92|1198.3|1195.7|0
1733870400000|2024-12-10 22:40:00|1198.23|1195.63|1198.22|1195.62|1198.23|1195.63|1198.22|1195.62|0
1733870700000|2024-12-10 22:45:00|1198.3|1195.7|1198.1|1195.5|1198.3|1195.7|1198.1|1195.5|0
1733871300000|2024-12-10 22:55:00|1198.2|1195.6|1198.12|1195.52|1198.2|1195.6|1198.03|1195.43|0
1733871600000|2024-12-10 23:00:00|1198.52|1195.92|1197.53|1194.93|1199.75|1197.15|1197.53|1194.93|0
1733871900000|2024-12-10 23:05:00|1197.31|1194.71|1196.86|1194.26|1197.53|1194.93|1196.64|1194.04|0
1733872200000|2024-12-10 23:10:00|1197.08|1194.48|1196.64|1194.04|1197.08|1194.48|1196.42|1193.82|0
1733872500000|2024-12-10 23:15:00|1196.42|1193.82|1195.97|1193.37|1196.86|1194.26|1195.97|1193.37|0
1733872800000|2024-12-10 23:20:00|1195.75|1193.15|1195.53|1192.93|1196.19|1193.59|1195.53|1192.93|0
1733873100000|2024-12-10 23:25:00|1195.41|1192.81|1195.41|1192.81|1195.75|1193.15|1195.31|1192.71|0
1733873400000|2024-12-10 23:30:00|1195.3|1192.7|1196.86|1194.26|1196.86|1194.26|1195.3|1192.7|0
1733873700000|2024-12-10 23:35:00|1196.63|1194.03|1196.63|1194.03|1197.08|1194.48|1196.63|1194.03|0
1733874000000|2024-12-10 23:40:00|1196.52|1193.92|1195.97|1193.37|1196.52|1193.92|1195.75|1193.15|0
1733874300000|2024-12-10 23:45:00|1196.41|1193.81|1197.08|1194.48|1197.08|1194.48|1196.41|1193.81|0
1733874600000|2024-12-10 23:50:00|1196.85|1194.25|1196.85|1194.25|1196.85|1194.25|1196.63|1194.03|0
1733874900000|2024-12-10 23:55:00|1196.74|1194.14|1196.85|1194.25|1196.85|1194.25|1196.41|1193.81|0
1733875200000|2024-12-11 00:00:00|1196.63|1194.03|1195.08|1192.48|1196.85|1194.25|1195.08|1192.48|0
1733875500000|2024-12-11 00:05:00|1194.85|1192.25|1195.3|1192.7|1195.52|1192.92|1194.85|1192.25|0
1733875800000|2024-12-11 00:10:00|1195.08|1192.48|1195.3|1192.7|1195.52|1192.92|1194.85|1192.25|0
1733876100000|2024-12-11 00:15:00|1195.07|1192.47|1195.29|1192.69|1195.52|1192.92|1194.85|1192.25|0
1733876400000|2024-12-11 00:20:00|1195.18|1192.58|1195.52|1192.92|1195.74|1193.14|1194.85|1192.25|0
1733876700000|2024-12-11 00:25:00|1195.29|1192.69|1195.29|1192.69|1195.51|1192.91|1195.07|1192.47|0
1733877000000|2024-12-11 00:30:00|1195.4|1192.8|1194.4|1191.8|1195.51|1192.91|1194.18|1191.58|0
1733877300000|2024-12-11 00:35:00|1194.63|1192.03|1195.96|1193.36|1195.96|1193.36|1194.63|1192.03|0
1733877600000|2024-12-11 00:40:00|1196.18|1193.58|1195.73|1193.13|1196.18|1193.58|1195.51|1192.91|0
1733877900000|2024-12-11 00:45:00|1195.84|1193.24|1196.84|1194.24|1197.06|1194.46|1195.73|1193.13|0
1733878200000|2024-12-11 00:50:00|1196.73|1194.13|1197.06|1194.46|1197.28|1194.68|1196.4|1193.8|0
1733878500000|2024-12-11 00:55:00|1197.17|1194.57|1195.95|1193.35|1197.28|1194.68|1195.73|1193.13|0
1733878800000|2024-12-11 01:00:00|1195.73|1193.13|1196.17|1193.57|1196.4|1193.8|1195.29|1192.69|0
1733879100000|2024-12-11 01:05:00|1196.28|1193.68|1195.95|1193.35|1196.28|1193.68|1195.39|1192.79|0
1733879400000|2024-12-11 01:10:00|1196.17|1193.57|1196.17|1193.57|1196.39|1193.79|1196.17|1193.57|0
1733879700000|2024-12-11 01:15:00|1195.95|1193.35|1197.79|1195.19|1198.13|1195.53|1195.95|1193.35|0
1733880000000|2024-12-11 01:20:00|1197.68|1195.08|1198.01|1195.41|1198.23|1195.63|1197.57|1194.97|0
1733880300000|2024-12-11 01:25:00|1198.13|1195.53|1197.68|1195.08|1198.13|1195.53|1197.24|1194.64|0
1733880600000|2024-12-11 01:30:00|1197.58|1195.18|1196.92|1194.52|1197.58|1195.18|1196.7|1194.3|0
1733880900000|2024-12-11 01:35:00|1197.02|1194.62|1196.92|1194.52|1197.58|1195.18|1196.69|1194.29|0
1733881200000|2024-12-11 01:40:00|1197.14|1194.74|1196.91|1194.51|1197.36|1194.96|1196.69|1194.29|0
1733881500000|2024-12-11 01:45:00|1197.02|1194.62|1197.36|1194.96|1197.36|1194.96|1196.69|1194.29|0
1733881800000|2024-12-11 01:50:00|1197.24|1194.84|1197.13|1194.73|1197.36|1194.96|1196.91|1194.51|0
1733882100000|2024-12-11 01:55:00|1197.36|1194.96|1197.13|1194.73|1197.36|1194.96|1196.69|1194.29|0
1733882400000|2024-12-11 02:00:00|1197.02|1194.62|1196.91|1194.51|1197.35|1194.95|1196.69|1194.29|0
1733882700000|2024-12-11 02:05:00|1197.13|1194.73|1197.13|1194.73|1197.35|1194.95|1196.69|1194.29|0
1733883000000|2024-12-11 02:10:00|1197.24|1194.84|1197.24|1194.84|1197.35|1194.95|1196.91|1194.51|0
1733883300000|2024-12-11 02:15:00|1197.35|1194.95|1196.69|1194.29|1197.35|1194.95|1196.46|1194.06|0
1733883600000|2024-12-11 02:20:00|1196.46|1194.06|1196.24|1193.84|1196.46|1194.06|1195.8|1193.4|0
1733883900000|2024-12-11 02:25:00|1196.46|1194.06|1196.02|1193.62|1196.46|1194.06|1196.02|1193.62|0
1733884200000|2024-12-11 02:30:00|1196.24|1193.84|1195.8|1193.4|1196.24|1193.84|1195.68|1193.28|0
1733884500000|2024-12-11 02:35:00|1196.02|1193.62|1196.02|1193.62|1196.24|1193.84|1195.8|1193.4|0
1733884800000|2024-12-11 02:40:00|1195.8|1193.4|1196.02|1193.62|1196.02|1193.62|1195.57|1193.17|0
1733885100000|2024-12-11 02:45:00|1195.79|1193.39|1195.79|1193.39|1196.02|1193.62|1195.79|1193.39|0
1733885400000|2024-12-11 02:50:00|1196.01|1193.61|1196.24|1193.84|1196.24|1193.84|1196.01|1193.61|0
1733885700000|2024-12-11 02:55:00|1196.46|1194.06|1196.46|1194.06|1196.68|1194.28|1196.24|1193.84|0
1733886000000|2024-12-11 03:00:00|1196.56|1194.16|1196.46|1194.06|1196.56|1194.16|1196.01|1193.61|0
1733886300000|2024-12-11 03:05:00|1196.34|1193.94|1196.23|1193.83|1196.45|1194.05|1196.01|1193.61|0
1733886600000|2024-12-11 03:10:00|1196.01|1193.61|1196.45|1194.05|1196.56|1194.16|1196.01|1193.61|0
1733886900000|2024-12-11 03:15:00|1196.67|1194.27|1197.34|1194.94|1197.34|1194.94|1196.67|1194.27|0
1733887200000|2024-12-11 03:20:00|1197.12|1194.72|1196.23|1193.83|1197.12|1194.72|1196.23|1193.83|0
1733887500000|2024-12-11 03:25:00|1196.01|1193.61|1196.45|1194.05|1196.45|1194.05|1196.01|1193.61|0
1733887800000|2024-12-11 03:30:00|1196.23|1193.83|1196.01|1193.61|1196.45|1194.05|1195.78|1193.38|0
1733888100000|2024-12-11 03:35:00|1196.23|1193.83|1196.23|1193.83|1196.45|1194.05|1196.11|1193.71|0
1733888400000|2024-12-11 03:40:00|1196.45|1194.05|1196.23|1193.83|1196.45|1194.05|1196.23|1193.83|0
1733888700000|2024-12-11 03:45:00|1196.45|1194.05|1196.45|1194.05|1196.45|1194.05|1196.23|1193.83|0
1733889000000|2024-12-11 03:50:00|1196.22|1193.82|1196|1193.6|1196.45|1194.05|1195.78|1193.38|0
1733889300000|2024-12-11 03:55:00|1196.22|1193.82|1196.22|1193.82|1196.22|1193.82|1196.22|1193.82|0
1733889600000|2024-12-11 04:00:00|1196|1193.6|1195.78|1193.38|1196.22|1193.82|1195.78|1193.38|0
1733889900000|2024-12-11 04:05:00|1196|1193.6|1196|1193.6|1196|1193.6|1195.78|1193.38|0
1733890200000|2024-12-11 04:10:00|1195.78|1193.38|1196.22|1193.82|1196.22|1193.82|1195.78|1193.38|0
1733890500000|2024-12-11 04:15:00|1196|1193.6|1195.78|1193.38|1196|1193.6|1195.78|1193.38|0
1733890800000|2024-12-11 04:20:00|1196|1193.6|1196|1193.6|1196|1193.6|1195.78|1193.38|0
1733891100000|2024-12-11 04:25:00|1195.77|1193.37|1194.89|1192.49|1196|1193.6|1194.67|1192.27|0
1733891400000|2024-12-11 04:30:00|1195.11|1192.71|1194.89|1192.49|1195.33|1192.93|1194.89|1192.49|0
1733891700000|2024-12-11 04:35:00|1195.11|1192.71|1194.66|1192.26|1195.11|1192.71|1194.66|1192.26|0
1733892000000|2024-12-11 04:40:00|1194.44|1192.04|1194|1191.6|1194.55|1192.15|1193.78|1191.38|0
1733892300000|2024-12-11 04:45:00|1194.22|1191.82|1194|1191.6|1194.22|1191.82|1194|1191.6|0
1733892600000|2024-12-11 04:50:00|1194.22|1191.82|1195.65|1193.25|1195.77|1193.37|1194.22|1191.82|0
1733892900000|2024-12-11 04:55:00|1195.55|1193.15|1196.65|1194.25|1196.65|1194.25|1195.55|1193.15|0
1733893200000|2024-12-11 05:00:00|1196.54|1194.14|1196.43|1194.03|1196.65|1194.25|1195.77|1193.37|0
1733893500000|2024-12-11 05:05:00|1196.65|1194.25|1196.65|1194.25|1196.87|1194.47|1196.43|1194.03|0
1733893800000|2024-12-11 05:10:00|1196.76|1194.36|1196.87|1194.47|1197.09|1194.69|1196.65|1194.25|0
1733894100000|2024-12-11 05:15:00|1197.09|1194.69|1197.09|1194.69|1197.31|1194.91|1196.87|1194.47|0
1733894400000|2024-12-11 05:20:00|1196.87|1194.47|1196.87|1194.47|1197.31|1194.91|1196.87|1194.47|0
1733894700000|2024-12-11 05:25:00|1196.65|1194.25|1196.87|1194.47|1197.09|1194.69|1196.65|1194.25|0
1733895000000|2024-12-11 05:30:00|1196.65|1194.25|1196.2|1193.8|1196.65|1194.25|1196.2|1193.8|0
1733895300000|2024-12-11 05:35:00|1196.42|1194.02|1196.2|1193.8|1196.65|1194.25|1196.2|1193.8|0
1733895600000|2024-12-11 05:40:00|1196.42|1194.02|1196.42|1194.02|1196.87|1194.47|1196.42|1194.02|0
1733895900000|2024-12-11 05:45:00|1196.53|1194.13|1196.86|1194.46|1196.87|1194.47|1196.2|1193.8|0
1733896200000|2024-12-11 05:50:00|1196.97|1194.57|1197.53|1195.13|1197.53|1195.13|1196.97|1194.57|0
1733896500000|2024-12-11 05:55:00|1197.31|1194.91|1197.08|1194.68|1197.31|1194.91|1197.08|1194.68|0
1733896800000|2024-12-11 06:00:00|1197.19|1194.79|1197.53|1195.13|1197.53|1195.13|1196.97|1194.57|0
1733897100000|2024-12-11 06:05:00|1197.75|1195.35|1197.97|1195.57|1198.19|1195.79|1197.75|1195.35|0
1733897400000|2024-12-11 06:10:00|1197.85|1195.45|1197.75|1195.35|1197.97|1195.57|1197.52|1195.12|0
1733897700000|2024-12-11 06:15:00|1197.52|1195.12|1197.52|1195.12|1197.75|1195.35|1197.3|1194.9|0
1733898000000|2024-12-11 06:20:00|1197.41|1195.01|1197.52|1195.12|1197.97|1195.57|1197.41|1195.01|0
1733898300000|2024-12-11 06:25:00|1197.3|1194.9|1198.19|1195.79|1198.41|1196.01|1197.3|1194.9|0
1733898600000|2024-12-11 06:30:00|1197.96|1195.56|1198.18|1195.78|1198.41|1196.01|1197.96|1195.56|0
1733898900000|2024-12-11 06:35:00|1197.96|1195.56|1197.96|1195.56|1198.18|1195.78|1197.63|1195.23|0
1733899200000|2024-12-11 06:40:00|1197.74|1195.34|1197.96|1195.56|1198.07|1195.67|1197.74|1195.34|0
1733899500000|2024-12-11 06:45:00|1198.18|1195.78|1197.52|1195.12|1198.18|1195.78|1197.3|1194.9|0
1733899800000|2024-12-11 06:50:00|1197.62|1195.22|1198.18|1195.78|1198.18|1195.78|1197.52|1195.12|0
1733900100000|2024-12-11 06:55:00|1198.4|1196|1198.4|1196|1198.62|1196.22|1198.18|1195.78|0
1733900400000|2024-12-11 07:00:00|1198.62|1196.22|1198.62|1196.22|1198.84|1196.44|1198.4|1196|0
1733900700000|2024-12-11 07:05:00|1198.84|1196.44|1197.18|1194.78|1198.84|1196.44|1197.18|1194.78|0
1733901000000|2024-12-11 07:10:00|1197.07|1194.67|1196.63|1194.23|1197.29|1194.89|1194.41|1192.01|0
1733901300000|2024-12-11 07:15:00|1196.85|1194.45|1197.73|1195.33|1197.95|1195.55|1196.63|1194.23|0
1733901600000|2024-12-11 07:20:00|1197.51|1195.11|1195.52|1193.12|1197.62|1195.22|1195.52|1193.12|0
1733901900000|2024-12-11 07:25:00|1195.3|1192.9|1193.74|1191.34|1195.3|1192.9|1193.3|1190.9|0
1733902200000|2024-12-11 07:30:00|1193.85|1191.45|1194.41|1192.01|1195.07|1192.67|1193.08|1190.68|0
1733902500000|2024-12-11 07:35:00|1194.19|1191.79|1193.08|1190.68|1194.63|1192.23|1192.41|1190.01|0
1733902800000|2024-12-11 07:40:00|1192.86|1190.46|1194.07|1191.67|1194.18|1191.78|1192.64|1190.24|0
1733903100000|2024-12-11 07:45:00|1193.96|1191.56|1195.07|1192.67|1195.18|1192.78|1193.96|1191.56|0
1733903400000|2024-12-11 07:50:00|1194.95|1192.55|1195.51|1193.11|1195.95|1193.55|1194.63|1192.23|0
1733903700000|2024-12-11 07:55:00|1195.73|1193.33|1194.18|1191.78|1195.73|1193.33|1194.18|1191.78|0
1733904000000|2024-12-11 08:00:00|1194.62|1192.22|1196.17|1193.77|1196.39|1193.99|1193.96|1191.56|0
1733904300000|2024-12-11 08:05:00|1195.95|1193.55|1196.61|1194.21|1196.62|1194.22|1195.29|1192.89|0
1733904600000|2024-12-11 08:10:00|1196.72|1194.32|1195.51|1193.11|1196.84|1194.44|1195.39|1192.99|0
1733904900000|2024-12-11 08:15:00|1195.61|1193.21|1195.73|1193.33|1196.06|1193.66|1195.28|1192.88|0
1733905200000|2024-12-11 08:20:00|1195.51|1193.11|1195.73|1193.33|1196.28|1193.88|1195.28|1192.88|0
1733905500000|2024-12-11 08:25:00|1195.83|1193.43|1195.95|1193.55|1196.39|1193.99|1195.28|1192.88|0
1733905800000|2024-12-11 08:30:00|1196.17|1193.77|1197.27|1194.87|1197.5|1195.1|1195.95|1193.55|0
1733906100000|2024-12-11 08:35:00|1197.5|1195.1|1197.5|1195.1|1198.16|1195.76|1197.38|1194.98|0
1733906400000|2024-12-11 08:40:00|1197.27|1194.87|1197.05|1194.65|1197.94|1195.54|1196.61|1194.21|0
1733906700000|2024-12-11 08:45:00|1196.83|1194.43|1197.94|1195.54|1197.94|1195.54|1196.83|1194.43|0
1733907000000|2024-12-11 08:50:00|1198.16|1195.76|1197.27|1194.87|1198.38|1195.98|1196.93|1194.53|0
1733907300000|2024-12-11 08:55:00|1197.05|1194.65|1196.83|1194.43|1197.05|1194.65|1196.49|1194.09|0
1733907600000|2024-12-11 09:00:00|1196.71|1194.31|1197.49|1195.09|1197.71|1195.31|1196.6|1194.2|0
1733907900000|2024-12-11 09:05:00|1197.71|1195.31|1198.82|1196.42|1199.04|1196.64|1197.6|1195.2|0
1733908200000|2024-12-11 09:10:00|1198.6|1196.2|1198.82|1196.42|1199.04|1196.64|1196.82|1194.42|0
1733908500000|2024-12-11 09:15:00|1199.04|1196.64|1197.15|1194.75|1199.04|1196.64|1197.04|1194.64|0
1733908800000|2024-12-11 09:20:00|1197.04|1194.64|1196.93|1194.53|1197.71|1195.31|1196.38|1193.98|0
1733909100000|2024-12-11 09:25:00|1197.04|1194.64|1197.71|1195.31|1197.71|1195.31|1196.48|1194.08|0
1733909400000|2024-12-11 09:30:00|1197.48|1195.08|1198.15|1195.75|1198.37|1195.97|1197.26|1194.86|0
1733909700000|2024-12-11 09:35:00|1198.37|1195.97|1198.48|1196.08|1198.59|1196.19|1198.25|1195.85|0
1733910000000|2024-12-11 09:40:00|1198.37|1195.97|1197.93|1195.53|1198.59|1196.19|1197.48|1195.08|0
1733910300000|2024-12-11 09:45:00|1197.7|1195.3|1197.7|1195.3|1198.15|1195.75|1197.48|1195.08|0
1733910600000|2024-12-11 09:50:00|1197.92|1195.52|1198.14|1195.74|1198.15|1195.75|1197.7|1195.3|0
1733910900000|2024-12-11 09:55:00|1197.92|1195.52|1197.7|1195.3|1198.14|1195.74|1197.48|1195.08|0
1733911200000|2024-12-11 10:00:00|1197.59|1195.19|1198.14|1195.74|1198.36|1195.96|1197.48|1195.08|0
1733911500000|2024-12-11 10:05:00|1198.03|1195.63|1197.03|1194.63|1198.25|1195.85|1197.03|1194.63|0
1733911800000|2024-12-11 10:10:00|1197.26|1194.86|1197.48|1195.08|1197.7|1195.3|1196.92|1194.52|0
1733912100000|2024-12-11 10:15:00|1197.7|1195.3|1196.15|1193.75|1197.7|1195.3|1195.92|1193.52|0
1733912400000|2024-12-11 10:20:00|1196.03|1193.63|1195.92|1193.52|1196.37|1193.97|1195.7|1193.3|0
1733912700000|2024-12-11 10:25:00|1195.81|1193.41|1196.25|1193.85|1196.37|1193.97|1195.48|1193.08|0
1733913000000|2024-12-11 10:30:00|1196.37|1193.97|1197.03|1194.63|1197.25|1194.85|1195.92|1193.52|0
1733913300000|2024-12-11 10:35:00|1197.25|1194.85|1197.03|1194.63|1197.25|1194.85|1196.81|1194.41|0
1733913600000|2024-12-11 10:40:00|1196.91|1194.51|1196.58|1194.18|1196.91|1194.51|1196.36|1193.96|0
1733913900000|2024-12-11 10:45:00|1196.8|1194.4|1197.34|1194.94|1197.79|1195.39|1196.46|1194.06|0
1733914200000|2024-12-11 10:50:00|1197.56|1195.16|1197.34|1194.94|1197.79|1195.39|1197.12|1194.72|0
1733914500000|2024-12-11 10:55:00|1197.45|1195.05|1197.56|1195.16|1198.01|1195.61|1197.34|1194.94|0
1733914800000|2024-12-11 11:00:00|1197.78|1195.38|1197.56|1195.16|1198.01|1195.61|1197.56|1195.16|0
1733915100000|2024-12-11 11:05:00|1197.78|1195.38|1198.71|1196.31|1199.21|1196.81|1197.56|1195.16|0
1733915400000|2024-12-11 11:10:00|1198.93|1196.53|1198.71|1196.31|1198.93|1196.53|1198.26|1195.86|0
1733915700000|2024-12-11 11:15:00|1198.49|1196.09|1198.93|1196.53|1199.15|1196.75|1198.49|1196.09|0
1733916000000|2024-12-11 11:20:00|1198.81|1196.41|1198.93|1196.53|1199.15|1196.75|1198.71|1196.31|0
1733916300000|2024-12-11 11:25:00|1199.15|1196.75|1199.37|1196.97|1199.37|1196.97|1198.93|1196.53|0
1733916600000|2024-12-11 11:30:00|1199.25|1196.85|1199.15|1196.75|1199.59|1197.19|1199.15|1196.75|0
1733916900000|2024-12-11 11:35:00|1199.37|1196.97|1198.04|1195.64|1199.37|1196.97|1198.04|1195.64|0
1733917200000|2024-12-11 11:40:00|1198.14|1195.74|1198.04|1195.64|1198.48|1196.08|1197.81|1195.41|0
1733917500000|2024-12-11 11:45:00|1198.26|1195.86|1198.04|1195.64|1198.26|1195.86|1197.81|1195.41|0
1733917800000|2024-12-11 11:50:00|1198.26|1195.86|1198.26|1195.86|1198.48|1196.08|1197.81|1195.41|0
1733918100000|2024-12-11 11:55:00|1198.03|1195.63|1197.81|1195.41|1198.26|1195.86|1197.59|1195.19|0
1733918400000|2024-12-11 12:00:00|1198.03|1195.63|1197.7|1195.3|1198.25|1195.85|1196.92|1194.52|0
1733918700000|2024-12-11 12:05:00|1197.59|1195.19|1196.92|1194.52|1197.81|1195.41|1196.7|1194.3|0
1733919000000|2024-12-11 12:10:00|1197.03|1194.63|1197.37|1194.97|1197.59|1195.19|1196.92|1194.52|0
1733919300000|2024-12-11 12:15:00|1197.14|1194.74|1198.25|1195.85|1198.47|1196.07|1196.92|1194.52|0
1733919600000|2024-12-11 12:20:00|1198.36|1195.96|1198.25|1195.85|1198.47|1196.07|1198.25|1195.85|0
1733919900000|2024-12-11 12:25:00|1198.03|1195.63|1198.47|1196.07|1198.47|1196.07|1198.03|1195.63|0
1733920200000|2024-12-11 12:30:00|1198.91|1196.51|1197.14|1194.74|1198.91|1196.51|1196.92|1194.52|0
1733920500000|2024-12-11 12:35:00|1197.36|1194.96|1196.25|1193.85|1197.36|1194.96|1196.03|1193.63|0
1733920800000|2024-12-11 12:40:00|1196.47|1194.07|1196.92|1194.52|1196.92|1194.52|1196.03|1193.63|0
1733921100000|2024-12-11 12:45:00|1197.14|1194.74|1197.58|1195.18|1197.8|1195.4|1197.14|1194.74|0
1733921400000|2024-12-11 12:50:00|1197.36|1194.96|1197.8|1195.4|1198.02|1195.62|1197.36|1194.96|0
1733921700000|2024-12-11 12:55:00|1197.58|1195.18|1197.13|1194.73|1197.8|1195.4|1197.13|1194.73|0
1733922000000|2024-12-11 13:00:00|1197.24|1194.84|1197.8|1195.4|1197.8|1195.4|1197.02|1194.62|0
1733922300000|2024-12-11 13:05:00|1197.68|1195.28|1198.24|1195.84|1198.68|1196.28|1197.68|1195.28|0
1733922600000|2024-12-11 13:10:00|1198.35|1195.95|1198.24|1195.84|1198.9|1196.5|1198.02|1195.62|0
1733922900000|2024-12-11 13:15:00|1198.02|1195.62|1197.8|1195.4|1198.02|1195.62|1197.13|1194.73|0
1733923200000|2024-12-11 13:20:00|1198.12|1195.72|1200.23|1197.83|1200.9|1198.5|1198.12|1195.72|0
1733923500000|2024-12-11 13:25:00|1200.01|1197.61|1201|1198.6|1201|1198.6|1199.12|1196.72|0
1733923800000|2024-12-11 13:30:00|1200.68|1198.28|1209.95|1207.55|1210.18|1207.78|1200.68|1198.28|0
1733924100000|2024-12-11 13:35:00|1210.18|1207.78|1211.87|1209.47|1213.87|1211.47|1209.95|1207.55|0
1733924400000|2024-12-11 13:40:00|1211.65|1209.25|1212.92|1210.52|1213.14|1210.74|1210.25|1207.85|0
1733924700000|2024-12-11 13:45:00|1213.14|1210.74|1213.14|1210.74|1214.03|1211.63|1212.58|1210.18|0
1733925000000|2024-12-11 13:50:00|1213.36|1210.96|1211.58|1209.18|1213.36|1210.96|1210.92|1208.52|0
1733925300000|2024-12-11 13:55:00|1211.81|1209.41|1214.03|1211.63|1214.47|1212.07|1211.81|1209.41|0
1733925600000|2024-12-11 14:00:00|1213.81|1211.41|1215.81|1213.41|1215.81|1213.41|1213.58|1211.18|0
1733925900000|2024-12-11 14:05:00|1215.59|1213.19|1217.59|1215.19|1217.81|1215.41|1215.59|1213.19|0
1733926200000|2024-12-11 14:10:00|1217.81|1215.41|1217.37|1214.97|1217.81|1215.41|1216.25|1213.85|0
1733926500000|2024-12-11 14:15:00|1216.92|1214.52|1217|1214.6|1217.45|1215.05|1216.7|1214.3|0
1733926800000|2024-12-11 14:20:00|1217.22|1214.82|1217.89|1215.49|1217.89|1215.49|1216.56|1214.16|0
1733927100000|2024-12-11 14:25:00|1217.45|1215.05|1218.56|1216.16|1219.67|1217.27|1217.45|1215.05|0
1733927400000|2024-12-11 14:30:00|1218.33|1215.93|1220.11|1217.71|1220.56|1218.16|1215.89|1213.49|0
1733927700000|2024-12-11 14:35:00|1220.34|1217.94|1219|1216.6|1221.01|1218.61|1218.78|1216.38|0
1733928000000|2024-12-11 14:40:00|1219.22|1216.82|1220.34|1217.94|1221.45|1219.05|1219.22|1216.82|0
1733928300000|2024-12-11 14:45:00|1220.56|1218.16|1223.3|1220.9|1225.24|1222.84|1220.11|1217.71|0
1733928600000|2024-12-11 14:50:00|1223.52|1221.12|1225.08|1222.68|1225.53|1223.13|1223.3|1220.9|0
1733928900000|2024-12-11 14:55:00|1225.3|1222.9|1225.75|1223.35|1225.97|1223.57|1223.97|1221.57|0
1733929200000|2024-12-11 15:00:00|1225.3|1222.9|1224.63|1222.23|1225.3|1222.9|1223.3|1220.9|0
1733929500000|2024-12-11 15:05:00|1224.86|1222.46|1228.2|1225.8|1228.2|1225.8|1224.86|1222.46|0
1733929800000|2024-12-11 15:10:00|1228.42|1226.02|1231.43|1229.03|1231.88|1229.48|1228.42|1226.02|0
1733930100000|2024-12-11 15:15:00|1231.21|1228.81|1228.31|1225.91|1231.66|1229.26|1227.87|1225.47|0
1733930400000|2024-12-11 15:20:00|1228.09|1225.69|1227.2|1224.8|1229.2|1226.8|1226.08|1223.68|0
1733930700000|2024-12-11 15:25:00|1226.75|1224.35|1226.08|1223.68|1227.64|1225.24|1225.19|1222.79|0
1733931000000|2024-12-11 15:30:00|1226.31|1223.91|1227.64|1225.24|1227.86|1225.46|1225.64|1223.24|0
1733931300000|2024-12-11 15:35:00|1227.86|1225.46|1228.53|1226.13|1228.98|1226.58|1227.2|1224.8|0
1733931600000|2024-12-11 15:40:00|1228.75|1226.35|1228.45|1226.05|1229.65|1227.25|1226.75|1224.35|0
1733931900000|2024-12-11 15:45:00|1228.23|1225.83|1229.69|1227.29|1230.13|1227.73|1228.01|1225.61|0
1733932200000|2024-12-11 15:50:00|1229.91|1227.51|1227.24|1224.84|1230.58|1228.18|1226.34|1223.94|0
1733932500000|2024-12-11 15:55:00|1227.01|1224.61|1227.9|1225.5|1228.13|1225.73|1225.45|1223.05|0
1733932800000|2024-12-11 16:00:00|1228.13|1225.73|1226.45|1224.05|1228.13|1225.73|1225.68|1223.28|0
1733933100000|2024-12-11 16:05:00|1226.57|1224.17|1228.12|1225.72|1229.46|1227.06|1226.57|1224.17|0
1733933400000|2024-12-11 16:10:00|1227.9|1225.5|1229.91|1227.51|1229.91|1227.51|1227.9|1225.5|0
1733933700000|2024-12-11 16:15:00|1230.13|1227.73|1229.68|1227.28|1230.13|1227.73|1228.57|1226.17|0
1733934000000|2024-12-11 16:20:00|1229.9|1227.5|1231.91|1229.51|1231.91|1229.51|1229.34|1226.94|0
1733934300000|2024-12-11 16:25:00|1232.36|1229.96|1234.59|1232.19|1235.15|1232.75|1231.91|1229.51|0
1733934600000|2024-12-11 16:30:00|1234.71|1232.31|1234.48|1232.08|1234.93|1232.53|1233.81|1231.41|0
1733934900000|2024-12-11 16:35:00|1234.26|1231.86|1237.6|1235.2|1237.6|1235.2|1234.26|1231.86|0
1733935200000|2024-12-11 16:40:00|1237.83|1235.43|1237.83|1235.43|1238.27|1235.87|1235.82|1233.42|0
1733935500000|2024-12-11 16:45:00|1237.71|1235.31|1237.38|1234.98|1238.05|1235.65|1236.49|1234.09|0
1733935800000|2024-12-11 16:50:00|1237.6|1235.2|1236.04|1233.64|1237.6|1235.2|1235.37|1232.97|0
1733936100000|2024-12-11 16:55:00|1236.26|1233.86|1237.15|1234.75|1237.15|1234.75|1235.15|1232.75|0
1733936400000|2024-12-11 17:00:00|1237.38|1234.98|1239.61|1237.21|1240.28|1237.88|1236.93|1234.53|0
1733936700000|2024-12-11 17:05:00|1239.83|1237.43|1239.83|1237.43|1240.5|1238.1|1238.71|1236.31|0
1733937000000|2024-12-11 17:10:00|1239.61|1237.21|1239.38|1236.98|1240.95|1238.55|1238.94|1236.54|0
1733937300000|2024-12-11 17:15:00|1239.16|1236.76|1238.71|1236.31|1240.05|1237.65|1238.27|1235.87|0
1733937600000|2024-12-11 17:20:00|1238.94|1236.54|1239.09|1236.69|1239.31|1236.91|1238.27|1235.87|0
1733937900000|2024-12-11 17:25:00|1238.87|1236.47|1237.75|1235.35|1239.09|1236.69|1237.31|1234.91|0
1733938200000|2024-12-11 17:30:00|1237.98|1235.58|1237.75|1235.35|1238.42|1236.02|1236.74|1234.34|0
1733938500000|2024-12-11 17:35:00|1237.53|1235.13|1238.64|1236.24|1238.64|1236.24|1236.64|1234.24|0
1733938800000|2024-12-11 17:40:00|1238.42|1236.02|1240.42|1238.02|1240.53|1238.13|1238.42|1236.02|0
1733939100000|2024-12-11 17:45:00|1240.65|1238.25|1240.42|1238.02|1240.87|1238.47|1239.76|1237.36|0
1733939400000|2024-12-11 17:50:00|1240.65|1238.25|1239.98|1237.58|1240.87|1238.47|1239.31|1236.91|0
1733939700000|2024-12-11 17:55:00|1239.75|1237.35|1241.09|1238.69|1241.09|1238.69|1239.08|1236.68|0
1733940000000|2024-12-11 18:00:00|1241.31|1238.91|1242.65|1240.25|1243.77|1241.37|1241.31|1238.91|0
1733940300000|2024-12-11 18:05:00|1242.43|1240.03|1241.64|1239.24|1242.43|1240.03|1240.87|1238.47|0
1733940600000|2024-12-11 18:10:00|1241.76|1239.36|1240.87|1238.47|1241.76|1239.36|1240.2|1237.8|0
1733940900000|2024-12-11 18:15:00|1240.64|1238.24|1241.31|1238.91|1241.31|1238.91|1240.2|1237.8|0
1733941200000|2024-12-11 18:20:00|1241.53|1239.13|1241.31|1238.91|1241.53|1239.13|1240.42|1238.02|0
1733941500000|2024-12-11 18:25:00|1241.09|1238.69|1243.09|1240.69|1243.09|1240.69|1240.86|1238.46|0
1733941800000|2024-12-11 18:30:00|1242.87|1240.47|1242.42|1240.02|1243.76|1241.36|1241.75|1239.35|0
1733942100000|2024-12-11 18:35:00|1242.65|1240.25|1242.64|1240.24|1242.87|1240.47|1242.2|1239.8|0
1733942400000|2024-12-11 18:40:00|1242.42|1240.02|1241.08|1238.68|1242.64|1240.24|1240.41|1238.01|0
1733942700000|2024-12-11 18:45:00|1241.31|1238.91|1241.75|1239.35|1241.97|1239.57|1240.86|1238.46|0
1733943000000|2024-12-11 18:50:00|1241.53|1239.13|1239.07|1236.67|1241.53|1239.13|1238.4|1236|0
1733943300000|2024-12-11 18:55:00|1239.3|1236.9|1238.4|1236|1239.3|1236.9|1237.74|1235.34|0
1733943600000|2024-12-11 19:00:00|1238.18|1235.78|1237.96|1235.56|1239.96|1237.56|1237.74|1235.34|0
1733943900000|2024-12-11 19:05:00|1237.73|1235.33|1237.51|1235.11|1238.06|1235.66|1236.06|1233.66|0
1733944200000|2024-12-11 19:10:00|1237.29|1234.89|1237.96|1235.56|1239.29|1236.89|1237.06|1234.66|0
1733944500000|2024-12-11 19:15:00|1238.06|1235.66|1238.62|1236.22|1238.85|1236.45|1237.73|1235.33|0
1733944800000|2024-12-11 19:20:00|1238.4|1236|1238.62|1236.22|1239.29|1236.89|1237.29|1234.89|0
1733945100000|2024-12-11 19:25:00|1238.85|1236.45|1239.29|1236.89|1239.29|1236.89|1238.18|1235.78|0
1733945400000|2024-12-11 19:30:00|1239.07|1236.67|1239.51|1237.11|1240.18|1237.78|1238.4|1236|0
1733945700000|2024-12-11 19:35:00|1239.74|1237.34|1240.85|1238.45|1241.3|1238.9|1239.51|1237.11|0
1733946000000|2024-12-11 19:40:00|1241.07|1238.67|1239.73|1237.33|1241.74|1239.34|1239.51|1237.11|0
1733946300000|2024-12-11 19:45:00|1239.51|1237.11|1237.95|1235.55|1240.18|1237.78|1237.5|1235.1|0
1733946600000|2024-12-11 19:50:00|1237.73|1235.33|1237.95|1235.55|1239.06|1236.66|1237.28|1234.88|0
1733946900000|2024-12-11 19:55:00|1237.72|1235.32|1239.28|1236.88|1239.73|1237.33|1237.5|1235.1|0
1733947200000|2024-12-11 20:00:00|1239.06|1236.66|1240.18|1237.78|1240.62|1238.22|1238.84|1236.44|0
1733947500000|2024-12-11 20:05:00|1239.95|1237.55|1239.51|1237.11|1240.18|1237.78|1238.61|1236.21|0
1733947800000|2024-12-11 20:10:00|1239.28|1236.88|1239.95|1237.55|1240.17|1237.77|1238.84|1236.44|0
1733948100000|2024-12-11 20:15:00|1239.73|1237.33|1239.85|1237.45|1240.17|1237.77|1239.28|1236.88|0
1733948400000|2024-12-11 20:20:00|1239.63|1237.23|1239.4|1237|1239.85|1237.45|1239.18|1236.78|0
1733948700000|2024-12-11 20:25:00|1239.18|1236.78|1240.74|1238.34|1240.74|1238.34|1238.96|1236.56|0
1733949000000|2024-12-11 20:30:00|1240.52|1238.12|1238.96|1236.56|1240.52|1238.12|1238.73|1236.33|0
1733949300000|2024-12-11 20:35:00|1238.95|1236.55|1240.07|1237.67|1240.29|1237.89|1238.29|1235.89|0
1733949600000|2024-12-11 20:40:00|1240.29|1237.89|1238.06|1235.66|1240.29|1237.89|1238.06|1235.66|0
1733949900000|2024-12-11 20:45:00|1237.84|1235.44|1238.51|1236.11|1238.95|1236.55|1237.62|1235.22|0
1733950200000|2024-12-11 20:50:00|1238.28|1235.88|1236.72|1234.32|1238.73|1236.33|1236.5|1234.1|0
1733950500000|2024-12-11 20:55:00|1236.28|1233.88|1236.05|1233.65|1236.5|1234.1|1233.6|1231.2|0
1733950800000|2024-12-11 21:00:00|1234.72|1232.32|1232.27|1229.87|1234.72|1232.32|1232.05|1229.65|0
1733951100000|2024-12-11 21:05:00|1231.6|1229.2|1231.38|1228.98|1233.16|1230.76|1230.93|1228.53|0
1733951400000|2024-12-11 21:10:00|1231.6|1229.2|1231.82|1229.42|1232.27|1229.87|1231.6|1229.2|0
1733951700000|2024-12-11 21:15:00|1231.92|1229.32|1231.47|1228.87|1231.92|1229.32|1231.47|1228.87|0
1733952000000|2024-12-11 21:20:00|1231.25|1228.65|1231.03|1228.43|1231.7|1229.1|1231.03|1228.43|0
1733952300000|2024-12-11 21:25:00|1230.81|1228.21|1231.47|1228.87|1231.47|1228.87|1230.36|1227.76|0
1733952600000|2024-12-11 21:30:00|1231.25|1228.65|1231.47|1228.87|1231.69|1229.09|1231.03|1228.43|0
1733952900000|2024-12-11 21:35:00|1231.36|1228.76|1231.25|1228.65|1231.47|1228.87|1231.03|1228.43|0
1733953200000|2024-12-11 21:40:00|1231.03|1228.43|1231.47|1228.87|1231.47|1228.87|1231.02|1228.42|0
1733953500000|2024-12-11 21:45:00|1231.25|1228.65|1231.25|1228.65|1231.47|1228.87|1231.02|1228.42|0
1733953800000|2024-12-11 21:50:00|1231.02|1228.42|1230.58|1227.98|1231.02|1228.42|1230.36|1227.76|0
1733954100000|2024-12-11 21:55:00|1230.8|1228.2|1230.91|1228.31|1231.02|1228.42|1230.58|1227.98|0
1733954400000|2024-12-11 22:00:00|1230.96|1228.36|1230.96|1228.36|1231.06|1228.46|1230.76|1228.16|0
1733954700000|2024-12-11 22:05:00|1231.02|1228.42|1231.45|1228.85|1231.51|1228.91|1231.02|1228.42|0
1733955000000|2024-12-11 22:10:00|1231.02|1228.42|1231.05|1228.45|1231.25|1228.65|1231.02|1228.42|0
1733955300000|2024-12-11 22:15:00|1231.12|1228.52|1230.92|1228.32|1231.19|1228.59|1230.7|1228.1|0
1733955600000|2024-12-11 22:20:00|1230.99|1228.39|1231.28|1228.68|1231.28|1228.68|1230.54|1227.94|0
1733955900000|2024-12-11 22:25:00|1231.25|1228.65|1231.15|1228.55|1231.28|1228.68|1231.15|1228.55|0
1733956200000|2024-12-11 22:30:00|1230.86|1228.26|1230.85|1228.25|1230.86|1228.26|1230.85|1228.25|0
1733956500000|2024-12-11 22:35:00|1230.73|1228.13|1230.73|1228.13|1230.73|1228.13|1230.73|1228.13|0
1733957100000|2024-12-11 22:45:00|1230.75|1228.15|1230.75|1228.15|1230.75|1228.15|1230.75|1228.15|0
1733957400000|2024-12-11 22:50:00|1230.79|1228.19|1231.11|1228.51|1231.11|1228.51|1230.79|1228.19|0
1733957700000|2024-12-11 22:55:00|1231.28|1228.68|1230.91|1228.31|1231.3|1228.7|1230.91|1228.31|0
1733958000000|2024-12-11 23:00:00|1230.89|1228.29|1230.79|1228.19|1231.34|1228.74|1229.23|1226.63|0
1733958300000|2024-12-11 23:05:00|1231.01|1228.41|1230.79|1228.19|1231.45|1228.85|1230.34|1227.74|0
1733958600000|2024-12-11 23:10:00|1230.56|1227.96|1231.67|1229.07|1231.67|1229.07|1230.56|1227.96|0
1733958900000|2024-12-11 23:15:00|1231.45|1228.85|1231.23|1228.63|1231.67|1229.07|1231.01|1228.41|0
1733959200000|2024-12-11 23:20:00|1231.01|1228.41|1229.67|1227.07|1231.23|1228.63|1229.45|1226.85|0
1733959500000|2024-12-11 23:25:00|1229.89|1227.29|1229.89|1227.29|1229.89|1227.29|1229.22|1226.62|0
1733959800000|2024-12-11 23:30:00|1229.67|1227.07|1230.56|1227.96|1230.78|1228.18|1229.67|1227.07|0
1733960100000|2024-12-11 23:35:00|1230.78|1228.18|1229.89|1227.29|1230.78|1228.18|1229.67|1227.07|0
1733960400000|2024-12-11 23:40:00|1229.67|1227.07|1229.44|1226.84|1229.89|1227.29|1229.44|1226.84|0
1733960700000|2024-12-11 23:45:00|1229.67|1227.07|1230.33|1227.73|1230.33|1227.73|1229.67|1227.07|0
1733961000000|2024-12-11 23:50:00|1230.44|1227.84|1230.55|1227.95|1230.56|1227.96|1230.33|1227.73|0
1733961300000|2024-12-11 23:55:00|1230.33|1227.73|1230.33|1227.73|1230.55|1227.95|1229.89|1227.29|0
1733961600000|2024-12-12 00:00:00|1229.99|1227.39|1230.33|1227.73|1230.78|1228.18|1229.89|1227.29|0
1733961900000|2024-12-12 00:05:00|1230.11|1227.51|1229.88|1227.28|1230.33|1227.73|1229.88|1227.28|0
1733962200000|2024-12-12 00:10:00|1229.66|1227.06|1229.88|1227.28|1229.88|1227.28|1229.44|1226.84|0
1733962500000|2024-12-12 00:15:00|1229.77|1227.17|1228.55|1225.95|1229.77|1227.17|1228.55|1225.95|0
1733962800000|2024-12-12 00:20:00|1228.65|1226.05|1228.1|1225.5|1228.77|1226.17|1227.88|1225.28|0
1733963100000|2024-12-12 00:25:00|1228.32|1225.72|1227.88|1225.28|1228.77|1226.17|1227.88|1225.28|0
1733963400000|2024-12-12 00:30:00|1227.98|1225.38|1228.32|1225.72|1228.65|1226.05|1227.88|1225.28|0
1733963700000|2024-12-12 00:35:00|1228.43|1225.83|1228.54|1225.94|1228.54|1225.94|1227.88|1225.28|0
1733964000000|2024-12-12 00:40:00|1228.32|1225.72|1227.65|1225.05|1228.32|1225.72|1227.65|1225.05|0
1733964300000|2024-12-12 00:45:00|1227.54|1224.94|1227.43|1224.83|1227.87|1225.27|1227.43|1224.83|0
1733964600000|2024-12-12 00:50:00|1227.21|1224.61|1226.76|1224.16|1227.21|1224.61|1226.09|1223.49|0
1733964900000|2024-12-12 00:55:00|1226.98|1224.38|1228.32|1225.72|1228.32|1225.72|1226.98|1224.38|0
1733965200000|2024-12-12 01:00:00|1228.54|1225.94|1228.09|1225.49|1228.76|1226.16|1228.09|1225.49|0
1733965500000|2024-12-12 01:05:00|1228.32|1225.72|1228.76|1226.16|1228.76|1226.16|1227.87|1225.27|0
1733965800000|2024-12-12 01:10:00|1228.64|1226.04|1229.43|1226.83|1229.43|1226.83|1228.64|1226.04|0
1733966100000|2024-12-12 01:15:00|1229.2|1226.6|1228.54|1225.94|1229.2|1226.6|1228.54|1225.94|0
1733966400000|2024-12-12 01:20:00|1228.76|1226.16|1228.98|1226.38|1229.33|1226.73|1222.53|1219.93|0
1733966700000|2024-12-12 01:25:00|1228.76|1226.16|1229.42|1226.82|1229.42|1226.82|1228.76|1226.16|0
1733967000000|2024-12-12 01:30:00|1229.32|1226.92|1228.88|1226.48|1229.32|1226.92|1228.66|1226.26|0
1733967300000|2024-12-12 01:35:00|1229.1|1226.7|1228.88|1226.48|1229.1|1226.7|1228.43|1226.03|0
1733967600000|2024-12-12 01:40:00|1229.1|1226.7|1228.65|1226.25|1229.1|1226.7|1228.65|1226.25|0
1733967900000|2024-12-12 01:45:00|1228.43|1226.03|1227.98|1225.58|1228.43|1226.03|1227.98|1225.58|0
1733968200000|2024-12-12 01:50:00|1227.76|1225.36|1227.54|1225.14|1227.76|1225.36|1226.65|1224.25|0
1733968500000|2024-12-12 01:55:00|1227.32|1224.92|1227.32|1224.92|1227.54|1225.14|1227.09|1224.69|0
1733968800000|2024-12-12 02:00:00|1227.54|1225.14|1227.98|1225.58|1228.65|1226.25|1227.54|1225.14|0
1733969100000|2024-12-12 02:05:00|1227.76|1225.36|1227.09|1224.69|1227.98|1225.58|1227.09|1224.69|0
1733969400000|2024-12-12 02:10:00|1226.87|1224.47|1227.76|1225.36|1227.76|1225.36|1226.87|1224.47|0
1733969700000|2024-12-12 02:15:00|1227.98|1225.58|1227.76|1225.36|1227.98|1225.58|1227.31|1224.91|0
1733970000000|2024-12-12 02:20:00|1227.98|1225.58|1227.76|1225.36|1228.2|1225.8|1227.76|1225.36|0
1733970300000|2024-12-12 02:25:00|1227.98|1225.58|1228.2|1225.8|1228.42|1226.02|1227.75|1225.35|0
1733970600000|2024-12-12 02:30:00|1227.98|1225.58|1227.75|1225.35|1227.98|1225.58|1227.75|1225.35|0
1733970900000|2024-12-12 02:35:00|1227.98|1225.58|1228.2|1225.8|1228.42|1226.02|1227.98|1225.58|0
1733971200000|2024-12-12 02:40:00|1228.08|1225.68|1228.2|1225.8|1228.2|1225.8|1227.97|1225.57|0
1733971500000|2024-12-12 02:45:00|1228.08|1225.68|1227.08|1224.68|1228.08|1225.68|1227.08|1224.68|0
1733971800000|2024-12-12 02:50:00|1226.97|1224.57|1227.08|1224.68|1227.31|1224.91|1226.64|1224.24|0
1733972100000|2024-12-12 02:55:00|1227.3|1224.9|1227.08|1224.68|1227.3|1224.9|1226.64|1224.24|0
1733972400000|2024-12-12 03:00:00|1227.3|1224.9|1227.53|1225.13|1227.97|1225.57|1227.19|1224.79|0
1733972700000|2024-12-12 03:05:00|1227.75|1225.35|1227.75|1225.35|1227.75|1225.35|1227.3|1224.9|0
1733973000000|2024-12-12 03:10:00|1227.52|1225.12|1227.3|1224.9|1227.75|1225.35|1227.3|1224.9|0
1733973300000|2024-12-12 03:15:00|1227.41|1225.01|1227.3|1224.9|1227.52|1225.12|1227.3|1224.9|0
1733973600000|2024-12-12 03:20:00|1227.52|1225.12|1227.08|1224.68|1227.52|1225.12|1226.85|1224.45|0
1733973900000|2024-12-12 03:25:00|1227.3|1224.9|1227.74|1225.34|1227.97|1225.57|1227.08|1224.68|0
1733974200000|2024-12-12 03:30:00|1227.52|1225.12|1227.96|1225.56|1227.96|1225.56|1227.3|1224.9|0
1733974500000|2024-12-12 03:35:00|1228.19|1225.79|1227.3|1224.9|1228.19|1225.79|1227.3|1224.9|0
1733974800000|2024-12-12 03:40:00|1227.07|1224.67|1226.85|1224.45|1227.07|1224.67|1226.85|1224.45|0
1733975100000|2024-12-12 03:45:00|1227.07|1224.67|1227.29|1224.89|1227.4|1225|1226.85|1224.45|0
1733975400000|2024-12-12 03:50:00|1227.18|1224.78|1227.74|1225.34|1227.74|1225.34|1227.18|1224.78|0
1733975700000|2024-12-12 03:55:00|1227.52|1225.12|1227.96|1225.56|1227.96|1225.56|1227.51|1225.11|0
1733976000000|2024-12-12 04:00:00|1227.74|1225.34|1227.74|1225.34|1227.96|1225.56|1227.74|1225.34|0
1733976300000|2024-12-12 04:05:00|1227.96|1225.56|1227.96|1225.56|1227.96|1225.56|1227.84|1225.44|0
1733976600000|2024-12-12 04:10:00|1228.18|1225.78|1228.18|1225.78|1228.4|1226|1228.06|1225.66|0
1733976900000|2024-12-12 04:15:00|1227.96|1225.56|1227.73|1225.33|1228.18|1225.78|1227.51|1225.11|0
1733977200000|2024-12-12 04:20:00|1227.96|1225.56|1228.4|1226|1228.4|1226|1227.96|1225.56|0
1733977500000|2024-12-12 04:25:00|1228.18|1225.78|1228.18|1225.78|1228.4|1226|1228.18|1225.78|0
1733977800000|2024-12-12 04:30:00|1228.06|1225.66|1228.4|1226|1228.4|1226|1228.06|1225.66|0
1733978100000|2024-12-12 04:35:00|1228.62|1226.22|1228.62|1226.22|1228.62|1226.22|1228.5|1226.1|0
1733978400000|2024-12-12 04:40:00|1228.84|1226.44|1228.84|1226.44|1228.84|1226.44|1228.62|1226.22|0
1733978700000|2024-12-12 04:45:00|1228.62|1226.22|1228.39|1225.99|1228.84|1226.44|1228.39|1225.99|0
1733979000000|2024-12-12 04:50:00|1228.62|1226.22|1228.62|1226.22|1228.62|1226.22|1228.62|1226.22|0
1733979300000|2024-12-12 04:55:00|1228.84|1226.44|1228.62|1226.22|1228.84|1226.44|1228.62|1226.22|0
1733979600000|2024-12-12 05:00:00|1228.84|1226.44|1228.61|1226.21|1229.06|1226.66|1228.61|1226.21|0
1733979900000|2024-12-12 05:05:00|1228.84|1226.44|1228.39|1225.99|1228.84|1226.44|1228.17|1225.77|0
1733980200000|2024-12-12 05:10:00|1228.61|1226.21|1228.39|1225.99|1228.61|1226.21|1228.39|1225.99|0
1733980500000|2024-12-12 05:15:00|1228.17|1225.77|1228.5|1226.1|1228.61|1226.21|1228.17|1225.77|0
1733980800000|2024-12-12 05:20:00|1228.39|1225.99|1228.61|1226.21|1228.61|1226.21|1228.17|1225.77|0
1733981400000|2024-12-12 05:30:00|1228.83|1226.43|1229.28|1226.88|1229.28|1226.88|1228.83|1226.43|0
1733981700000|2024-12-12 05:35:00|1229.05|1226.65|1229.27|1226.87|1229.5|1227.1|1229.05|1226.65|0
1733982000000|2024-12-12 05:40:00|1229.05|1226.65|1229.27|1226.87|1229.27|1226.87|1228.61|1226.21|0
1733982300000|2024-12-12 05:45:00|1229.5|1227.1|1229.72|1227.32|1229.72|1227.32|1229.5|1227.1|0
1733982600000|2024-12-12 05:50:00|1229.94|1227.54|1229.72|1227.32|1230.16|1227.76|1229.49|1227.09|0
1733982900000|2024-12-12 05:55:00|1229.82|1227.42|1229.94|1227.54|1229.94|1227.54|1229.72|1227.32|0
1733983200000|2024-12-12 06:00:00|1230.16|1227.76|1229.49|1227.09|1230.83|1228.43|1229.49|1227.09|0
1733983500000|2024-12-12 06:05:00|1229.71|1227.31|1229.49|1227.09|1229.71|1227.31|1229.27|1226.87|0
1733983800000|2024-12-12 06:10:00|1229.71|1227.31|1229.49|1227.09|1229.94|1227.54|1229.49|1227.09|0
1733984100000|2024-12-12 06:15:00|1229.71|1227.31|1229.93|1227.53|1229.94|1227.54|1229.71|1227.31|0
1733984400000|2024-12-12 06:20:00|1229.71|1227.31|1229.27|1226.87|1229.71|1227.31|1229.04|1226.64|0
1733984700000|2024-12-12 06:25:00|1229.04|1226.64|1229.04|1226.64|1229.27|1226.87|1229.04|1226.64|0
1733985000000|2024-12-12 06:30:00|1228.82|1226.42|1228.37|1225.97|1228.82|1226.42|1228.37|1225.97|0
1733985300000|2024-12-12 06:35:00|1228.15|1225.75|1228.37|1225.97|1228.6|1226.2|1228.15|1225.75|0
1733985600000|2024-12-12 06:40:00|1228.15|1225.75|1228.15|1225.75|1228.15|1225.75|1227.93|1225.53|0
1733985900000|2024-12-12 06:45:00|1227.93|1225.53|1227.93|1225.53|1227.93|1225.53|1227.26|1224.86|0
1733986200000|2024-12-12 06:50:00|1227.7|1225.3|1228.37|1225.97|1228.59|1226.19|1227.7|1225.3|0
1733986500000|2024-12-12 06:55:00|1228.15|1225.75|1228.37|1225.97|1228.59|1226.19|1228.15|1225.75|0
1733986800000|2024-12-12 07:00:00|1228.15|1225.75|1228.37|1225.97|1228.59|1226.19|1227.03|1224.63|0
1733987100000|2024-12-12 07:05:00|1228.25|1225.85|1229.03|1226.63|1229.03|1226.63|1228.15|1225.75|0
1733987400000|2024-12-12 07:10:00|1228.81|1226.41|1229.03|1226.63|1229.03|1226.63|1228.37|1225.97|0
1733987700000|2024-12-12 07:15:00|1228.81|1226.41|1228.37|1225.97|1229.03|1226.63|1228.37|1225.97|0
1733988000000|2024-12-12 07:20:00|1228.59|1226.19|1228.36|1225.96|1228.59|1226.19|1228.36|1225.96|0
1733988300000|2024-12-12 07:25:00|1228.25|1225.85|1227.92|1225.52|1228.36|1225.96|1227.92|1225.52|0
1733988600000|2024-12-12 07:30:00|1228.14|1225.74|1228.36|1225.96|1228.36|1225.96|1227.92|1225.52|0
1733988900000|2024-12-12 07:35:00|1228.25|1225.85|1228.14|1225.74|1228.36|1225.96|1227.92|1225.52|0
1733989200000|2024-12-12 07:40:00|1227.92|1225.52|1227.25|1224.85|1228.14|1225.74|1227.13|1224.73|0
1733989500000|2024-12-12 07:45:00|1227.03|1224.63|1227.69|1225.29|1227.69|1225.29|1227.02|1224.62|0
1733989800000|2024-12-12 07:50:00|1227.91|1225.51|1226.8|1224.4|1227.91|1225.51|1226.58|1224.18|0
1733990100000|2024-12-12 07:55:00|1226.58|1224.18|1227.02|1224.62|1227.02|1224.62|1226.36|1223.96|0
1733990400000|2024-12-12 08:00:00|1226.8|1224.4|1228.8|1226.4|1229.02|1226.62|1226.8|1224.4|0
1733990700000|2024-12-12 08:05:00|1228.58|1226.18|1228.13|1225.73|1228.58|1226.18|1227.69|1225.29|0
1733991000000|2024-12-12 08:10:00|1227.69|1225.29|1227.69|1225.29|1228.13|1225.73|1227.69|1225.29|0
1733991300000|2024-12-12 08:15:00|1227.91|1225.51|1227.91|1225.51|1228.24|1225.84|1227.46|1225.06|0
1733991600000|2024-12-12 08:20:00|1227.69|1225.29|1227.91|1225.51|1228.13|1225.73|1227.69|1225.29|0
1733991900000|2024-12-12 08:25:00|1227.69|1225.29|1227.68|1225.28|1227.69|1225.29|1227.02|1224.62|0
1733992200000|2024-12-12 08:30:00|1228.8|1226.4|1226.9|1224.5|1229.24|1226.84|1226.79|1224.39|0
1733992500000|2024-12-12 08:35:00|1227.02|1224.62|1226.35|1223.95|1227.24|1224.84|1226.35|1223.95|0
1733992800000|2024-12-12 08:40:00|1226.13|1223.73|1226.57|1224.17|1226.57|1224.17|1225.68|1223.28|0
1733993100000|2024-12-12 08:45:00|1226.35|1223.95|1226.79|1224.39|1227.01|1224.61|1226.35|1223.95|0
1733993400000|2024-12-12 08:50:00|1226.67|1224.27|1226.79|1224.39|1227.01|1224.61|1226.34|1223.94|0
1733993700000|2024-12-12 08:55:00|1226.67|1224.27|1226.57|1224.17|1227.01|1224.61|1226.34|1223.94|0
1733994000000|2024-12-12 09:00:00|1226.79|1224.39|1227.45|1225.05|1227.9|1225.5|1226.79|1224.39|0
1733994300000|2024-12-12 09:05:00|1227.34|1224.94|1226.79|1224.39|1227.9|1225.5|1226.79|1224.39|0
1733994600000|2024-12-12 09:10:00|1227.01|1224.61|1227.01|1224.61|1227.23|1224.83|1226.12|1223.72|0
1733994900000|2024-12-12 09:15:00|1227.11|1224.71|1227.23|1224.83|1227.23|1224.83|1226.34|1223.94|0
1733995200000|2024-12-12 09:20:00|1227.45|1225.05|1227.67|1225.27|1228.12|1225.72|1227.45|1225.05|0
1733995500000|2024-12-12 09:25:00|1227.23|1224.83|1226.56|1224.16|1227.45|1225.05|1226.56|1224.16|0
1733995800000|2024-12-12 09:30:00|1226.34|1223.94|1226.11|1223.71|1226.34|1223.94|1225.67|1223.27|0
1733996100000|2024-12-12 09:35:00|1226.22|1223.82|1226.11|1223.71|1226.56|1224.16|1225.89|1223.49|0
1733996400000|2024-12-12 09:40:00|1226.22|1223.82|1225.89|1223.49|1226.34|1223.94|1225.67|1223.27|0
1733996700000|2024-12-12 09:45:00|1226.11|1223.71|1225.99|1223.59|1226.21|1223.81|1224.97|1222.57|0
1733997000000|2024-12-12 09:50:00|1225.77|1223.37|1225.77|1223.37|1226.21|1223.81|1225.54|1223.14|0
1733997300000|2024-12-12 09:55:00|1225.65|1223.25|1225.32|1222.92|1225.77|1223.37|1224.65|1222.25|0
1733997600000|2024-12-12 10:00:00|1225.1|1222.7|1225.54|1223.14|1225.54|1223.14|1224.87|1222.47|0
1733997900000|2024-12-12 10:05:00|1225.43|1223.03|1225.09|1222.69|1225.99|1223.59|1225.09|1222.69|0
1733998200000|2024-12-12 10:10:00|1225.32|1222.92|1225.54|1223.14|1225.54|1223.14|1224.76|1222.36|0
1733998500000|2024-12-12 10:15:00|1225.76|1223.36|1225.32|1222.92|1225.98|1223.58|1225.32|1222.92|0
1733998800000|2024-12-12 10:20:00|1225.31|1222.91|1226.43|1224.03|1226.43|1224.03|1225.31|1222.91|0
1733999100000|2024-12-12 10:25:00|1226.65|1224.25|1227.09|1224.69|1227.54|1225.14|1226.65|1224.25|0
1733999400000|2024-12-12 10:30:00|1226.98|1224.58|1226.87|1224.47|1227.09|1224.69|1226.43|1224.03|0
1733999700000|2024-12-12 10:35:00|1226.65|1224.25|1226.2|1223.8|1226.65|1224.25|1226.2|1223.8|0
1734000000000|2024-12-12 10:40:00|1226.31|1223.91|1226.87|1224.47|1227.09|1224.69|1226.31|1223.91|0
1734000300000|2024-12-12 10:45:00|1226.65|1224.25|1225.98|1223.58|1226.65|1224.25|1225.98|1223.58|0
1734000600000|2024-12-12 10:50:00|1226.08|1223.68|1225.98|1223.58|1226.42|1224.02|1225.75|1223.35|0
1734000900000|2024-12-12 10:55:00|1226.2|1223.8|1226.2|1223.8|1226.42|1224.02|1225.98|1223.58|0
1734001200000|2024-12-12 11:00:00|1226.3|1223.9|1226.2|1223.8|1226.87|1224.47|1226.2|1223.8|0
1734001500000|2024-12-12 11:05:00|1226.08|1223.68|1225.75|1223.35|1227.76|1225.36|1225.53|1223.13|0
1734001800000|2024-12-12 11:10:00|1225.97|1223.57|1223.75|1221.35|1225.97|1223.57|1223.75|1221.35|0
1734002100000|2024-12-12 11:15:00|1223.52|1221.12|1224.86|1222.46|1224.86|1222.46|1223.3|1220.9|0
1734002400000|2024-12-12 11:20:00|1225.08|1222.68|1224.41|1222.01|1225.3|1222.9|1224.41|1222.01|0
1734002700000|2024-12-12 11:25:00|1224.64|1222.24|1224.86|1222.46|1224.86|1222.46|1223.97|1221.57|0
1734003000000|2024-12-12 11:30:00|1225.08|1222.68|1225.75|1223.35|1225.97|1223.57|1225.08|1222.68|0
1734003300000|2024-12-12 11:35:00|1225.52|1223.12|1225.75|1223.35|1225.97|1223.57|1225.52|1223.12|0
1734003600000|2024-12-12 11:40:00|1225.74|1223.34|1225.74|1223.34|1225.97|1223.57|1225.3|1222.9|0
1734003900000|2024-12-12 11:45:00|1225.63|1223.23|1225.52|1223.12|1225.97|1223.57|1225.52|1223.12|0
1734004200000|2024-12-12 11:50:00|1225.63|1223.23|1225.96|1223.56|1225.97|1223.57|1225.07|1222.67|0
1734004500000|2024-12-12 11:55:00|1225.74|1223.34|1224.63|1222.23|1225.74|1223.34|1224.63|1222.23|0
1734004800000|2024-12-12 12:00:00|1225.07|1222.67|1224.4|1222|1225.3|1222.9|1223.96|1221.56|0
1734005100000|2024-12-12 12:05:00|1224.51|1222.11|1225.96|1223.56|1226.41|1224.01|1224.51|1222.11|0
1734005400000|2024-12-12 12:10:00|1226.18|1223.78|1226.63|1224.23|1226.85|1224.45|1225.96|1223.56|0
1734005700000|2024-12-12 12:15:00|1226.51|1224.11|1226.63|1224.23|1226.63|1224.23|1225.84|1223.44|0
1734006000000|2024-12-12 12:20:00|1226.41|1224.01|1226.63|1224.23|1226.63|1224.23|1226.18|1223.78|0
1734006300000|2024-12-12 12:25:00|1226.4|1224|1226.18|1223.78|1226.85|1224.45|1225.74|1223.34|0
1734006600000|2024-12-12 12:30:00|1226.4|1224|1224.4|1222|1226.4|1224|1224.06|1221.66|0
1734006900000|2024-12-12 12:35:00|1224.18|1221.78|1225.29|1222.89|1225.51|1223.11|1223.95|1221.55|0
1734007200000|2024-12-12 12:40:00|1225.07|1222.67|1223.95|1221.55|1225.17|1222.77|1223.84|1221.44|0
1734007500000|2024-12-12 12:45:00|1223.73|1221.33|1224.84|1222.44|1225.29|1222.89|1223.73|1221.33|0
1734007800000|2024-12-12 12:50:00|1224.73|1222.33|1223.51|1221.11|1224.84|1222.44|1223.28|1220.88|0
1734008100000|2024-12-12 12:55:00|1223.5|1221.1|1223.73|1221.33|1223.95|1221.55|1223.06|1220.66|0
1734008400000|2024-12-12 13:00:00|1223.5|1221.1|1221.5|1219.1|1223.95|1221.55|1221.28|1218.88|0
1734008700000|2024-12-12 13:05:00|1221.72|1219.32|1223.95|1221.55|1224.17|1221.77|1221.72|1219.32|0
1734009000000|2024-12-12 13:10:00|1223.5|1221.1|1224.17|1221.77|1224.61|1222.21|1223.28|1220.88|0
1734009300000|2024-12-12 13:15:00|1224.05|1221.65|1225.5|1223.1|1225.5|1223.1|1224.05|1221.65|0
1734009600000|2024-12-12 13:20:00|1225.73|1223.33|1226.17|1223.77|1226.84|1224.44|1225.06|1222.66|0
1734009900000|2024-12-12 13:25:00|1226.39|1223.99|1226.05|1223.65|1226.39|1223.99|1225.28|1222.88|0
1734010200000|2024-12-12 13:30:00|1225.39|1222.99|1221.05|1218.65|1229.17|1226.77|1220.61|1218.21|0
1734010500000|2024-12-12 13:35:00|1220.83|1218.43|1218.74|1216.34|1221.05|1218.65|1216.71|1214.31|0
1734010800000|2024-12-12 13:40:00|1218.96|1216.56|1220.96|1218.56|1221.86|1219.46|1217.85|1215.45|0
1734011100000|2024-12-12 13:45:00|1221.19|1218.79|1221.19|1218.79|1222.74|1220.34|1220.3|1217.9|0
1734011400000|2024-12-12 13:50:00|1221.41|1219.01|1221.19|1218.79|1222.52|1220.12|1220.3|1217.9|0
1734011700000|2024-12-12 13:55:00|1221.41|1219.01|1221.29|1218.89|1221.63|1219.23|1219.85|1217.45|0
1734012000000|2024-12-12 14:00:00|1221.63|1219.23|1222.92|1220.52|1224.03|1221.63|1220.96|1218.56|0
1734012300000|2024-12-12 14:05:00|1222.47|1220.07|1223.14|1220.74|1223.81|1221.41|1222.03|1219.63|0
1734012600000|2024-12-12 14:10:00|1222.92|1220.52|1219.8|1217.4|1223.47|1221.07|1219.8|1217.4|0
1734012900000|2024-12-12 14:15:00|1219.58|1217.18|1220.91|1218.51|1221.8|1219.4|1219.36|1216.96|0
1734013200000|2024-12-12 14:20:00|1220.69|1218.29|1222.47|1220.07|1222.8|1220.4|1220.47|1218.07|0
1734013500000|2024-12-12 14:25:00|1222.03|1219.63|1225.36|1222.96|1225.81|1223.41|1221.36|1218.96|0
1734013800000|2024-12-12 14:30:00|1225.14|1222.74|1219.58|1217.18|1225.36|1222.96|1219.13|1216.73|0
1734014100000|2024-12-12 14:35:00|1220.02|1217.62|1220.91|1218.51|1222.25|1219.85|1219.13|1216.73|0
1734014400000|2024-12-12 14:40:00|1220.24|1217.84|1223.36|1220.96|1223.8|1221.4|1219.13|1216.73|0
1734014700000|2024-12-12 14:45:00|1222.91|1220.51|1218.95|1216.55|1223.13|1220.73|1218.82|1216.42|0
1734015000000|2024-12-12 14:50:00|1219.17|1216.77|1218.5|1216.1|1221.17|1218.77|1218.06|1215.66|0
1734015300000|2024-12-12 14:55:00|1218.28|1215.88|1221.17|1218.77|1221.84|1219.44|1217.61|1215.21|0
1734015600000|2024-12-12 15:00:00|1221.62|1219.22|1218.5|1216.1|1222.06|1219.66|1217.39|1214.99|0
1734015900000|2024-12-12 15:05:00|1218.06|1215.66|1215.39|1212.99|1219.17|1216.77|1214.5|1212.1|0
1734016200000|2024-12-12 15:10:00|1215.61|1213.21|1214.94|1212.54|1216.06|1213.66|1212.28|1209.88|0
1734016500000|2024-12-12 15:15:00|1214.72|1212.32|1219.17|1216.77|1219.17|1216.77|1213.39|1210.99|0
1734016800000|2024-12-12 15:20:00|1218.94|1216.54|1221.39|1218.99|1222.28|1219.88|1217.16|1214.76|0
1734017100000|2024-12-12 15:25:00|1221.61|1219.21|1224.95|1222.55|1225.62|1223.22|1220.95|1218.55|0
1734017400000|2024-12-12 15:30:00|1224.51|1222.11|1225.17|1222.77|1226.96|1224.56|1224.28|1221.88|0
1734017700000|2024-12-12 15:35:00|1225.4|1223|1227.4|1225|1228.29|1225.89|1224.95|1222.55|0
1734018000000|2024-12-12 15:40:00|1227.18|1224.78|1223.61|1221.21|1228.07|1225.67|1222.5|1220.1|0
1734018300000|2024-12-12 15:45:00|1223.39|1220.99|1225.47|1223.07|1226.69|1224.29|1222.83|1220.43|0
1734018600000|2024-12-12 15:50:00|1225.25|1222.85|1224.81|1222.41|1225.92|1223.52|1223.69|1221.29|0
1734018900000|2024-12-12 15:55:00|1225.03|1222.63|1227.03|1224.63|1227.48|1225.08|1225.03|1222.63|0
1734019200000|2024-12-12 16:00:00|1227.25|1224.85|1229.03|1226.63|1229.93|1227.53|1225.69|1223.29|0
1734019500000|2024-12-12 16:05:00|1229.26|1226.86|1228.37|1225.97|1230.15|1227.75|1228.14|1225.74|0
1734019800000|2024-12-12 16:10:00|1228.59|1226.19|1227.7|1225.3|1230.15|1227.75|1227.7|1225.3|0
1734020100000|2024-12-12 16:15:00|1227.92|1225.52|1229.99|1227.59|1230.1|1227.7|1226.36|1223.96|0
1734020400000|2024-12-12 16:20:00|1229.88|1227.48|1228.54|1226.14|1230.1|1227.7|1226.98|1224.58|0
1734020700000|2024-12-12 16:25:00|1228.76|1226.36|1227.87|1225.47|1229.43|1227.03|1227.65|1225.25|0
1734021000000|2024-12-12 16:30:00|1228.09|1225.69|1226.31|1223.91|1228.09|1225.69|1226.09|1223.69|0
1734021300000|2024-12-12 16:35:00|1226.53|1224.13|1225.42|1223.02|1227.2|1224.8|1225.42|1223.02|0
1734021600000|2024-12-12 16:40:00|1225.2|1222.8|1223.86|1221.46|1225.2|1222.8|1222.97|1220.57|0
1734021900000|2024-12-12 16:45:00|1224.08|1221.68|1222.97|1220.57|1224.08|1221.68|1219.19|1216.79|0
1734022200000|2024-12-12 16:50:00|1223.19|1220.79|1220.74|1218.34|1223.19|1220.79|1220.08|1217.68|0
1734022500000|2024-12-12 16:55:00|1220.97|1218.57|1217.85|1215.45|1221.63|1219.23|1217.85|1215.45|0
1734022800000|2024-12-12 17:00:00|1218.3|1215.9|1222.74|1220.34|1222.97|1220.57|1218.07|1215.67|0
1734023100000|2024-12-12 17:05:00|1222.52|1220.12|1224.97|1222.57|1225.19|1222.79|1222.52|1220.12|0
1734023400000|2024-12-12 17:10:00|1225.19|1222.79|1225.64|1223.24|1226.3|1223.9|1224.75|1222.35|0
1734023700000|2024-12-12 17:15:00|1226.3|1223.9|1226.53|1224.13|1227.86|1225.46|1226.3|1223.9|0
1734024000000|2024-12-12 17:20:00|1226.75|1224.35|1224.08|1221.68|1227.19|1224.79|1223.19|1220.79|0
1734024300000|2024-12-12 17:25:00|1223.85|1221.45|1224.7|1222.3|1225.37|1222.97|1223.33|1220.93|0
1734024600000|2024-12-12 17:30:00|1224.48|1222.08|1220.92|1218.52|1225.15|1222.75|1220.7|1218.3|0
1734024900000|2024-12-12 17:35:00|1220.7|1218.3|1222.48|1220.08|1222.7|1220.3|1219.14|1216.74|0
1734025200000|2024-12-12 17:40:00|1222.03|1219.63|1221.36|1218.96|1222.03|1219.63|1219.81|1217.41|0
1734025500000|2024-12-12 17:45:00|1222.92|1220.52|1222.92|1220.52|1224.03|1221.63|1222.25|1219.85|0
1734025800000|2024-12-12 17:50:00|1222.8|1220.4|1223.14|1220.74|1223.14|1220.74|1220.92|1218.52|0
1734026100000|2024-12-12 17:55:00|1223.36|1220.96|1227.15|1224.75|1227.59|1225.19|1223.36|1220.96|0
1734026400000|2024-12-12 18:00:00|1226.92|1224.52|1224.47|1222.07|1227.81|1225.41|1224.47|1222.07|0
1734026700000|2024-12-12 18:05:00|1224.58|1222.18|1226.92|1224.52|1226.92|1224.52|1224.03|1221.63|0
1734027000000|2024-12-12 18:10:00|1227.14|1224.74|1227.14|1224.74|1227.37|1224.97|1224.25|1221.85|0
1734027300000|2024-12-12 18:15:00|1226.92|1224.52|1227.59|1225.19|1227.59|1225.19|1225.36|1222.96|0
1734027600000|2024-12-12 18:20:00|1227.37|1224.97|1227.59|1225.19|1228.03|1225.63|1226.25|1223.85|0
1734027900000|2024-12-12 18:25:00|1227.36|1224.96|1224.69|1222.29|1228.48|1226.08|1224.25|1221.85|0
1734028200000|2024-12-12 18:30:00|1224.47|1222.07|1222.24|1219.84|1224.69|1222.29|1222.24|1219.84|0
1734028500000|2024-12-12 18:35:00|1222.02|1219.62|1221.58|1219.18|1222.02|1219.62|1219.35|1216.95|0
1734028800000|2024-12-12 18:40:00|1221.35|1218.95|1220.02|1217.62|1222.69|1220.29|1219.57|1217.17|0
1734029100000|2024-12-12 18:45:00|1219.8|1217.4|1221.13|1218.73|1221.13|1218.73|1219.68|1217.28|0
1734029400000|2024-12-12 18:50:00|1221.35|1218.95|1220.02|1217.62|1221.35|1218.95|1219.35|1216.95|0
1734029700000|2024-12-12 18:55:00|1219.79|1217.39|1217.79|1215.39|1220.46|1218.06|1217.57|1215.17|0
1734030000000|2024-12-12 19:00:00|1217.57|1215.17|1219.38|1216.98|1219.38|1216.98|1216.01|1213.61|0
1734030300000|2024-12-12 19:05:00|1219.6|1217.2|1217.82|1215.42|1220.49|1218.09|1217.6|1215.2|0
1734030600000|2024-12-12 19:10:00|1218.05|1215.65|1216.27|1213.87|1219.82|1217.42|1216.05|1213.65|0
1734030900000|2024-12-12 19:15:00|1216.49|1214.09|1214.71|1212.31|1216.93|1214.53|1214.27|1211.87|0
1734031200000|2024-12-12 19:20:00|1214.05|1211.65|1211.6|1209.2|1214.49|1212.09|1209.16|1206.76|0
1734031500000|2024-12-12 19:25:00|1211.38|1208.98|1210.05|1207.65|1213.16|1210.76|1209.83|1207.43|0
1734031800000|2024-12-12 19:30:00|1209.83|1207.43|1212.27|1209.87|1212.93|1210.53|1209.83|1207.43|0
1734032100000|2024-12-12 19:35:00|1212.04|1209.64|1214.04|1211.64|1214.26|1211.86|1211.38|1208.98|0
1734032400000|2024-12-12 19:40:00|1214.26|1211.86|1213.15|1210.75|1214.26|1211.86|1210.93|1208.53|0
1734032700000|2024-12-12 19:45:00|1212.93|1210.53|1212.26|1209.86|1214.48|1212.08|1211.6|1209.2|0
1734033000000|2024-12-12 19:50:00|1212.04|1209.64|1211.6|1209.2|1213.15|1210.75|1210.04|1207.64|0
1734033300000|2024-12-12 19:55:00|1211.82|1209.42|1211.82|1209.42|1212.48|1210.08|1210.04|1207.64|0
1734033600000|2024-12-12 20:00:00|1210.93|1208.53|1210.04|1207.64|1211.82|1209.42|1209.6|1207.2|0
1734033900000|2024-12-12 20:05:00|1210.26|1207.86|1211.76|1209.36|1212.98|1210.58|1209.42|1207.02|0
1734034200000|2024-12-12 20:10:00|1211.65|1209.25|1209.88|1207.48|1211.87|1209.47|1208.99|1206.59|0
1734034500000|2024-12-12 20:15:00|1209.65|1207.25|1210.54|1208.14|1211.87|1209.47|1209.65|1207.25|0
1734034800000|2024-12-12 20:20:00|1210.32|1207.92|1210.1|1207.7|1211.87|1209.47|1209.87|1207.47|0
1734035100000|2024-12-12 20:25:00|1210.32|1207.92|1210.09|1207.69|1210.98|1208.58|1208.99|1206.59|0
1734035400000|2024-12-12 20:30:00|1210.76|1208.36|1213.64|1211.24|1213.64|1211.24|1210.09|1207.69|0
1734035700000|2024-12-12 20:35:00|1213.42|1211.02|1212.09|1209.69|1213.64|1211.24|1212.09|1209.69|0
1734036000000|2024-12-12 20:40:00|1210.98|1208.58|1211.29|1208.89|1211.87|1209.47|1210.09|1207.69|0
1734036300000|2024-12-12 20:45:00|1211.51|1209.11|1211.29|1208.89|1213.73|1211.33|1211.06|1208.66|0
1734036600000|2024-12-12 20:50:00|1211.17|1208.77|1208.4|1206|1213.73|1211.33|1208.4|1206|0
1734036900000|2024-12-12 20:55:00|1208.18|1205.78|1205.96|1203.56|1208.18|1205.78|1205.96|1203.56|0
1734037200000|2024-12-12 21:00:00|1205.74|1203.34|1203.52|1201.12|1205.74|1203.34|1202.86|1200.46|0
1734037500000|2024-12-12 21:05:00|1203.3|1200.9|1203.96|1201.56|1204.41|1202.01|1202.64|1200.24|0
1734037800000|2024-12-12 21:10:00|1203.74|1201.34|1202.86|1200.46|1203.74|1201.34|1201.97|1199.57|0
1734038100000|2024-12-12 21:15:00|1202.96|1200.36|1206.94|1204.34|1207.17|1204.57|1201.63|1199.03|0
1734038400000|2024-12-12 21:20:00|1207.17|1204.57|1208.05|1205.45|1208.05|1205.45|1206.28|1203.68|0
1734038700000|2024-12-12 21:25:00|1208.16|1205.56|1208.72|1206.12|1208.72|1206.12|1207.16|1204.56|0
1734039000000|2024-12-12 21:30:00|1208.94|1206.34|1207.61|1205.01|1208.94|1206.34|1207.38|1204.78|0
1734039300000|2024-12-12 21:35:00|1207.38|1204.78|1205.39|1202.79|1207.38|1204.78|1205.17|1202.57|0
1734039600000|2024-12-12 21:40:00|1205.83|1203.23|1206.05|1203.45|1206.27|1203.67|1204.94|1202.34|0
1734039900000|2024-12-12 21:45:00|1205.83|1203.23|1205.83|1203.23|1206.27|1203.67|1204.72|1202.12|0
1734040200000|2024-12-12 21:50:00|1205.61|1203.01|1205.39|1202.79|1205.83|1203.23|1204.5|1201.9|0
1734040500000|2024-12-12 21:55:00|1205.16|1202.56|1204.16|1201.56|1205.38|1202.78|1204.16|1201.56|0
1734040800000|2024-12-12 22:00:00|1205.39|1202.79|1204.81|1202.21|1205.39|1202.79|1204.45|1201.85|0
1734041100000|2024-12-12 22:05:00|1204.9|1202.3|1204.32|1201.72|1205.2|1202.6|1204.32|1201.72|0
1734041400000|2024-12-12 22:10:00|1204.74|1202.14|1204.51|1201.91|1204.74|1202.14|1203.96|1201.36|0
1734041700000|2024-12-12 22:15:00|1204.67|1202.07|1204.94|1202.34|1205.1|1202.5|1204.67|1202.07|0
1734042000000|2024-12-12 22:20:00|1204.96|1202.36|1206.16|1203.56|1206.22|1203.62|1204.8|1202.2|0
1734042300000|2024-12-12 22:25:00|1206.19|1203.59|1207.55|1204.95|1207.55|1204.95|1206.19|1203.59|0
1734042600000|2024-12-12 22:30:00|1207.51|1204.91|1207.68|1205.08|1208.45|1205.85|1207.12|1204.52|0
1734042900000|2024-12-12 22:35:00|1207.61|1205.01|1209.16|1206.56|1209.49|1206.89|1207.61|1205.01|0
1734043200000|2024-12-12 22:40:00|1208.83|1206.23|1210.48|1207.88|1211.33|1208.73|1208.83|1206.23|0
1734043500000|2024-12-12 22:45:00|1210.39|1207.79|1209.86|1207.26|1211.72|1209.12|1208.35|1205.75|0
1734043800000|2024-12-12 22:50:00|1210.75|1208.15|1210.75|1208.15|1211.11|1208.51|1210.65|1208.05|0
1734044100000|2024-12-12 22:55:00|1210.78|1208.18|1211.86|1209.26|1212.11|1209.51|1210.49|1207.89|0
1734044400000|2024-12-12 23:00:00|1211.24|1208.64|1209.36|1206.76|1211.36|1208.76|1208.25|1205.65|0
1734044700000|2024-12-12 23:05:00|1209.47|1206.87|1208.25|1205.65|1210.25|1207.65|1208.25|1205.65|0
1734045000000|2024-12-12 23:10:00|1208.36|1205.76|1207.81|1205.21|1208.47|1205.87|1207.59|1204.99|0
1734045300000|2024-12-12 23:15:00|1208.03|1205.43|1209.36|1206.76|1209.36|1206.76|1208.03|1205.43|0
1734045600000|2024-12-12 23:20:00|1209.58|1206.98|1209.36|1206.76|1209.58|1206.98|1208.91|1206.31|0
1734045900000|2024-12-12 23:25:00|1209.14|1206.54|1208.91|1206.31|1209.36|1206.76|1208.69|1206.09|0
1734046200000|2024-12-12 23:30:00|1209.13|1206.53|1209.8|1207.2|1209.8|1207.2|1208.25|1205.65|0
1734046500000|2024-12-12 23:35:00|1210.02|1207.42|1210.24|1207.64|1210.46|1207.86|1209.58|1206.98|0
1734046800000|2024-12-12 23:40:00|1210.13|1207.53|1210.24|1207.64|1210.24|1207.64|1209.35|1206.75|0
1734047100000|2024-12-12 23:45:00|1210.46|1207.86|1209.57|1206.97|1211.13|1208.53|1209.57|1206.97|0
1734047400000|2024-12-12 23:50:00|1209.8|1207.2|1209.68|1207.08|1210.24|1207.64|1209.35|1206.75|0
1734047700000|2024-12-12 23:55:00|1209.8|1207.2|1210.24|1207.64|1210.9|1208.3|1209.68|1207.08|0
1734048000000|2024-12-13 00:00:00|1210.46|1207.86|1210.24|1207.64|1210.68|1208.08|1209.13|1206.53|0
1734048300000|2024-12-13 00:05:00|1210.12|1207.52|1211.79|1209.19|1212.01|1209.41|1210.01|1207.41|0
1734048600000|2024-12-13 00:10:00|1212.01|1209.41|1213|1210.4|1213.12|1210.52|1211.79|1209.19|0
1734048900000|2024-12-13 00:15:00|1213.12|1210.52|1212.45|1209.85|1213.12|1210.52|1211.89|1209.29|0
1734049200000|2024-12-13 00:20:00|1212.67|1210.07|1213.12|1210.52|1213.78|1211.18|1212.67|1210.07|0
1734049500000|2024-12-13 00:25:00|1212.9|1210.3|1214|1211.4|1214.23|1211.63|1212.9|1210.3|0
1734049800000|2024-12-13 00:30:00|1214.23|1211.63|1214.45|1211.85|1214.89|1212.29|1214.23|1211.63|0
1734050100000|2024-12-13 00:35:00|1214.23|1211.63|1214.67|1212.07|1214.67|1212.07|1213.56|1210.96|0
1734050400000|2024-12-13 00:40:00|1214.78|1212.18|1214.67|1212.07|1215.11|1212.51|1214.45|1211.85|0
1734050700000|2024-12-13 00:45:00|1214.89|1212.29|1213.56|1210.96|1214.89|1212.29|1213.56|1210.96|0
1734051000000|2024-12-13 00:50:00|1213.78|1211.18|1214|1211.4|1214.89|1212.29|1213.78|1211.18|0
1734051300000|2024-12-13 00:55:00|1214.22|1211.62|1213.78|1211.18|1214.44|1211.84|1213.78|1211.18|0
1734051600000|2024-12-13 01:00:00|1213.33|1210.73|1212.89|1210.29|1213.55|1210.95|1212.22|1209.62|0
1734051900000|2024-12-13 01:05:00|1213.11|1210.51|1213.11|1210.51|1213.33|1210.73|1212.44|1209.84|0
1734052200000|2024-12-13 01:10:00|1213.33|1210.73|1212.89|1210.29|1213.55|1210.95|1212.89|1210.29|0
1734052500000|2024-12-13 01:15:00|1212.66|1210.06|1212.22|1209.62|1212.66|1210.06|1211.33|1208.73|0
1734052800000|2024-12-13 01:20:00|1212.1|1209.5|1211.55|1208.95|1212.1|1209.5|1210.77|1208.17|0
1734053100000|2024-12-13 01:25:00|1211.44|1208.84|1210.66|1208.06|1211.55|1208.95|1210.55|1207.95|0
1734053400000|2024-12-13 01:30:00|1210.56|1208.16|1211.23|1208.83|1211.33|1208.93|1210.56|1208.16|0
1734053700000|2024-12-13 01:35:00|1211.11|1208.71|1211.01|1208.61|1211.45|1209.05|1211.01|1208.61|0
1734054000000|2024-12-13 01:40:00|1210.89|1208.49|1211|1208.6|1211.45|1209.05|1210.78|1208.38|0
1734054300000|2024-12-13 01:45:00|1211.23|1208.83|1211|1208.6|1212.11|1209.71|1210.67|1208.27|0
1734054600000|2024-12-13 01:50:00|1211.23|1208.83|1210.11|1207.71|1211.45|1209.05|1210.11|1207.71|0
1734054900000|2024-12-13 01:55:00|1210.34|1207.94|1210.56|1208.16|1210.78|1208.38|1210.34|1207.94|0
1734055200000|2024-12-13 02:00:00|1210.34|1207.94|1208.56|1206.16|1210.56|1208.16|1207.89|1205.49|0
1734055500000|2024-12-13 02:05:00|1208.44|1206.04|1207.67|1205.27|1208.78|1206.38|1207.67|1205.27|0
1734055800000|2024-12-13 02:10:00|1207.45|1205.05|1207.67|1205.27|1207.89|1205.49|1206.12|1203.72|0
1734056100000|2024-12-13 02:15:00|1207.89|1205.49|1209.11|1206.71|1209.22|1206.82|1207.89|1205.49|0
1734056400000|2024-12-13 02:20:00|1209.22|1206.82|1210.33|1207.93|1210.55|1208.15|1208.78|1206.38|0
1734056700000|2024-12-13 02:25:00|1210.11|1207.71|1210.66|1208.26|1211|1208.6|1209.66|1207.26|0
1734057000000|2024-12-13 02:30:00|1210.55|1208.15|1210.33|1207.93|1210.55|1208.15|1209.89|1207.49|0
1734057300000|2024-12-13 02:35:00|1210.55|1208.15|1209.88|1207.48|1210.77|1208.37|1209.88|1207.48|0
1734057600000|2024-12-13 02:40:00|1209.77|1207.37|1209.22|1206.82|1210.11|1207.71|1209.1|1206.7|0
1734057900000|2024-12-13 02:45:00|1209.66|1207.26|1209.66|1207.26|1210.33|1207.93|1209.44|1207.04|0
1734058200000|2024-12-13 02:50:00|1209.54|1207.14|1209.22|1206.82|1209.66|1207.26|1208.99|1206.59|0
1734058500000|2024-12-13 02:55:00|1208.99|1206.59|1210.1|1207.7|1210.32|1207.92|1208.99|1206.59|0
1734058800000|2024-12-13 03:00:00|1210.32|1207.92|1208.55|1206.15|1210.32|1207.92|1208.55|1206.15|0
1734059100000|2024-12-13 03:05:00|1208.33|1205.93|1208.55|1206.15|1208.99|1206.59|1208.33|1205.93|0
1734059400000|2024-12-13 03:10:00|1208.65|1206.25|1208.55|1206.15|1209.21|1206.81|1208.55|1206.15|0
1734059700000|2024-12-13 03:15:00|1208.32|1205.92|1209.21|1206.81|1209.21|1206.81|1208.1|1205.7|0
1734060000000|2024-12-13 03:20:00|1208.99|1206.59|1208.1|1205.7|1208.99|1206.59|1207.88|1205.48|0
1734060300000|2024-12-13 03:25:00|1207.98|1205.58|1206.77|1204.37|1208.1|1205.7|1206.77|1204.37|0
1734060600000|2024-12-13 03:30:00|1206.99|1204.59|1207.43|1205.03|1207.43|1205.03|1206.99|1204.59|0
1734060900000|2024-12-13 03:35:00|1207.21|1204.81|1208.1|1205.7|1208.1|1205.7|1207.1|1204.7|0
1734061200000|2024-12-13 03:40:00|1208.2|1205.8|1207.21|1204.81|1208.32|1205.92|1206.99|1204.59|0
1734061500000|2024-12-13 03:45:00|1207.32|1204.92|1208.32|1205.92|1208.32|1205.92|1207.21|1204.81|0
1734061800000|2024-12-13 03:50:00|1208.2|1205.8|1207.87|1205.47|1208.32|1205.92|1207.43|1205.03|0
1734062100000|2024-12-13 03:55:00|1208.09|1205.69|1207.43|1205.03|1208.09|1205.69|1207.43|1205.03|0
1734062400000|2024-12-13 04:00:00|1207.65|1205.25|1207.31|1204.91|1207.65|1205.25|1206.76|1204.36|0
1734062700000|2024-12-13 04:05:00|1207.2|1204.8|1207.31|1204.91|1207.65|1205.25|1207.2|1204.8|0
1734063000000|2024-12-13 04:10:00|1207.43|1205.03|1207.87|1205.47|1208.09|1205.69|1207.43|1205.03|0
1734063300000|2024-12-13 04:15:00|1207.75|1205.35|1207.42|1205.02|1207.75|1205.35|1206.76|1204.36|0
1734063600000|2024-12-13 04:20:00|1207.87|1205.47|1208.75|1206.35|1208.75|1206.35|1207.64|1205.24|0
1734063900000|2024-12-13 04:25:00|1208.53|1206.13|1208.75|1206.35|1208.75|1206.35|1208.31|1205.91|0
1734064200000|2024-12-13 04:30:00|1208.86|1206.46|1209.19|1206.79|1209.2|1206.8|1208.75|1206.35|0
1734064500000|2024-12-13 04:35:00|1209.42|1207.02|1209.64|1207.24|1210.08|1207.68|1209.42|1207.02|0
1734064800000|2024-12-13 04:40:00|1209.86|1207.46|1209.64|1207.24|1209.97|1207.57|1209.41|1207.01|0
1734065100000|2024-12-13 04:45:00|1209.86|1207.46|1210.52|1208.12|1210.52|1208.12|1209.86|1207.46|0
1734065400000|2024-12-13 04:50:00|1210.3|1207.9|1210.97|1208.57|1211.19|1208.79|1210.3|1207.9|0
1734065700000|2024-12-13 04:55:00|1211.07|1208.67|1211.19|1208.79|1211.19|1208.79|1210.74|1208.34|0
1734066000000|2024-12-13 05:00:00|1211.07|1208.67|1211.19|1208.79|1211.41|1209.01|1210.74|1208.34|0
1734066300000|2024-12-13 05:05:00|1211.07|1208.67|1210.08|1207.68|1211.07|1208.67|1210.08|1207.68|0
1734066600000|2024-12-13 05:10:00|1210.07|1207.67|1209.63|1207.23|1210.07|1207.67|1209.19|1206.79|0
1734066900000|2024-12-13 05:15:00|1209.51|1207.11|1209.51|1207.11|1209.63|1207.23|1209.19|1206.79|0
1734067200000|2024-12-13 05:20:00|1209.41|1207.01|1209.63|1207.23|1209.63|1207.23|1209.18|1206.78|0
1734067500000|2024-12-13 05:25:00|1209.41|1207.01|1209.85|1207.45|1210.29|1207.89|1209.41|1207.01|0
1734067800000|2024-12-13 05:30:00|1209.41|1207.01|1209.63|1207.23|1209.85|1207.45|1209.4|1207|0
1734068100000|2024-12-13 05:35:00|1209.51|1207.11|1209.63|1207.23|1209.85|1207.45|1209.4|1207|0
1734068400000|2024-12-13 05:40:00|1209.85|1207.45|1210.07|1207.67|1210.51|1208.11|1209.85|1207.45|0
1734068700000|2024-12-13 05:45:00|1209.95|1207.55|1210.29|1207.89|1210.51|1208.11|1209.62|1207.22|0
1734069000000|2024-12-13 05:50:00|1210.07|1207.67|1210.51|1208.11|1210.51|1208.11|1209.62|1207.22|0
1734069300000|2024-12-13 05:55:00|1210.39|1207.99|1210.06|1207.66|1210.39|1207.99|1209.84|1207.44|0
1734069600000|2024-12-13 06:00:00|1210.29|1207.89|1211.17|1208.77|1211.17|1208.77|1210.29|1207.89|0
1734069900000|2024-12-13 06:05:00|1211.4|1209|1211.17|1208.77|1211.62|1209.22|1211.17|1208.77|0
1734070200000|2024-12-13 06:10:00|1210.95|1208.55|1211.62|1209.22|1211.62|1209.22|1210.95|1208.55|0
1734070500000|2024-12-13 06:15:00|1211.5|1209.1|1211.17|1208.77|1211.5|1209.1|1210.73|1208.33|0
1734070800000|2024-12-13 06:20:00|1211.39|1208.99|1211.84|1209.44|1211.84|1209.44|1211.17|1208.77|0
1734071100000|2024-12-13 06:25:00|1211.83|1209.43|1212.06|1209.66|1212.28|1209.88|1211.61|1209.21|0
1734071400000|2024-12-13 06:30:00|1211.83|1209.43|1211.61|1209.21|1212.06|1209.66|1211.61|1209.21|0
1734071700000|2024-12-13 06:35:00|1211.39|1208.99|1211.83|1209.43|1211.83|1209.43|1210.94|1208.54|0
1734072000000|2024-12-13 06:40:00|1212.05|1209.65|1212.28|1209.88|1212.5|1210.1|1211.83|1209.43|0
1734072300000|2024-12-13 06:45:00|1212.05|1209.65|1212.27|1209.87|1212.5|1210.1|1212.05|1209.65|0
1734072600000|2024-12-13 06:50:00|1212.5|1210.1|1213.38|1210.98|1213.83|1211.43|1212.5|1210.1|0
1734072900000|2024-12-13 06:55:00|1213.49|1211.09|1213.83|1211.43|1213.83|1211.43|1213.38|1210.98|0
1734073200000|2024-12-13 07:00:00|1213.6|1211.2|1212.49|1210.09|1214.27|1211.87|1212.49|1210.09|0
1734073500000|2024-12-13 07:05:00|1212.27|1209.87|1212.94|1210.54|1213.04|1210.64|1211.16|1208.76|0
1734073800000|2024-12-13 07:10:00|1212.71|1210.31|1213.38|1210.98|1213.38|1210.98|1212.05|1209.65|0
1734074100000|2024-12-13 07:15:00|1213.16|1210.76|1213.16|1210.76|1213.38|1210.98|1212.49|1210.09|0
1734074400000|2024-12-13 07:20:00|1213.04|1210.64|1214.27|1211.87|1214.27|1211.87|1213.04|1210.64|0
1734074700000|2024-12-13 07:25:00|1214.15|1211.75|1214.93|1212.53|1215.15|1212.75|1213.82|1211.42|0
1734075000000|2024-12-13 07:30:00|1214.82|1212.42|1214.71|1212.31|1215.37|1212.97|1214.26|1211.86|0
1734075300000|2024-12-13 07:35:00|1214.93|1212.53|1214.26|1211.86|1214.93|1212.53|1213.82|1211.42|0
1734075600000|2024-12-13 07:40:00|1214.48|1212.08|1214.26|1211.86|1214.71|1212.31|1213.82|1211.42|0
1734075900000|2024-12-13 07:45:00|1214.04|1211.64|1214.26|1211.86|1214.26|1211.86|1213.59|1211.19|0
1734076200000|2024-12-13 07:50:00|1214.48|1212.08|1214.93|1212.53|1215.15|1212.75|1214.48|1212.08|0
1734076500000|2024-12-13 07:55:00|1214.81|1212.41|1214.26|1211.86|1215.15|1212.75|1213.81|1211.41|0
1734076800000|2024-12-13 08:00:00|1214.04|1211.64|1216.03|1213.63|1216.03|1213.63|1213.59|1211.19|0
1734077100000|2024-12-13 08:05:00|1216.26|1213.86|1215.81|1213.41|1216.48|1214.08|1215.15|1212.75|0
1734077400000|2024-12-13 08:10:00|1215.92|1213.52|1215.81|1213.41|1216.48|1214.08|1215.59|1213.19|0
1734077700000|2024-12-13 08:15:00|1216.03|1213.63|1217.36|1214.96|1217.36|1214.96|1216.03|1213.63|0
1734078000000|2024-12-13 08:20:00|1217.59|1215.19|1218.25|1215.85|1218.25|1215.85|1217.59|1215.19|0
1734078300000|2024-12-13 08:25:00|1218.47|1216.07|1219.36|1216.96|1219.59|1217.19|1218.47|1216.07|0
1734078600000|2024-12-13 08:30:00|1219.14|1216.74|1217.81|1215.41|1219.58|1217.18|1217.81|1215.41|0
1734078900000|2024-12-13 08:35:00|1218.25|1215.85|1218.47|1216.07|1218.92|1216.52|1217.58|1215.18|0
1734079200000|2024-12-13 08:40:00|1218.69|1216.29|1217.58|1215.18|1218.92|1216.52|1217.58|1215.18|0
1734079500000|2024-12-13 08:45:00|1217.36|1214.96|1217.58|1215.18|1218.03|1215.63|1216.47|1214.07|0
1734079800000|2024-12-13 08:50:00|1217.69|1215.29|1218.02|1215.62|1218.02|1215.62|1217.36|1214.96|0
1734080100000|2024-12-13 08:55:00|1217.91|1215.51|1218.25|1215.85|1218.69|1216.29|1217.58|1215.18|0
1734080400000|2024-12-13 09:00:00|1218.47|1216.07|1218.91|1216.51|1218.91|1216.51|1218.02|1215.62|0
1734080700000|2024-12-13 09:05:00|1219.13|1216.73|1218.47|1216.07|1219.36|1216.96|1218.02|1215.62|0
1734081000000|2024-12-13 09:10:00|1218.24|1215.84|1219.58|1217.18|1219.8|1217.4|1218.24|1215.84|0
1734081300000|2024-12-13 09:15:00|1219.8|1217.4|1219.13|1216.73|1220.02|1217.62|1218.91|1216.51|0
1734081600000|2024-12-13 09:20:00|1218.91|1216.51|1220.02|1217.62|1220.02|1217.62|1218.91|1216.51|0
1734081900000|2024-12-13 09:25:00|1219.8|1217.4|1220.24|1217.84|1220.46|1218.06|1219.35|1216.95|0
1734082200000|2024-12-13 09:30:00|1220.02|1217.62|1218.68|1216.28|1220.02|1217.62|1218.46|1216.06|0
1734082500000|2024-12-13 09:35:00|1218.57|1216.17|1219.68|1217.28|1219.68|1217.28|1218.46|1216.06|0
1734082800000|2024-12-13 09:40:00|1219.79|1217.39|1221.35|1218.95|1221.57|1219.17|1219.79|1217.39|0
1734083100000|2024-12-13 09:45:00|1221.13|1218.73|1221.35|1218.95|1221.57|1219.17|1220.9|1218.5|0
1734083400000|2024-12-13 09:50:00|1221.13|1218.73|1221.68|1219.28|1222.01|1219.61|1221.13|1218.73|0
1734083700000|2024-12-13 09:55:00|1221.79|1219.39|1222.24|1219.84|1222.24|1219.84|1221.57|1219.17|0
1734084000000|2024-12-13 10:00:00|1222.34|1219.94|1223.35|1220.95|1223.57|1221.17|1222.01|1219.61|0
1734084300000|2024-12-13 10:05:00|1223.12|1220.72|1222.46|1220.06|1223.35|1220.95|1222.23|1219.83|0
1734084600000|2024-12-13 10:10:00|1222.34|1219.94|1223.12|1220.72|1223.12|1220.72|1222.34|1219.94|0
1734084900000|2024-12-13 10:15:00|1222.9|1220.5|1222.01|1219.61|1222.9|1220.5|1221.56|1219.16|0
1734085200000|2024-12-13 10:20:00|1221.79|1219.39|1222.45|1220.05|1222.68|1220.28|1221.79|1219.39|0
1734085500000|2024-12-13 10:25:00|1222.68|1220.28|1223.34|1220.94|1223.56|1221.16|1222.45|1220.05|0
1734085800000|2024-12-13 10:30:00|1223.12|1220.72|1222.23|1219.83|1223.12|1220.72|1222.23|1219.83|0
1734086100000|2024-12-13 10:35:00|1222.45|1220.05|1223.34|1220.94|1223.56|1221.16|1222.34|1219.94|0
1734086400000|2024-12-13 10:40:00|1223.56|1221.16|1223.78|1221.38|1224.23|1221.83|1223.34|1220.94|0
1734086700000|2024-12-13 10:45:00|1223.56|1221.16|1224.01|1221.61|1224.23|1221.83|1223.56|1221.16|0
1734087000000|2024-12-13 10:50:00|1224.23|1221.83|1223.34|1220.94|1224.23|1221.83|1223.34|1220.94|0
1734087300000|2024-12-13 10:55:00|1223.11|1220.71|1223.56|1221.16|1224.23|1221.83|1223.11|1220.71|0
1734087600000|2024-12-13 11:00:00|1223.44|1221.04|1224|1221.6|1224|1221.6|1223.44|1221.04|0
1734087900000|2024-12-13 11:05:00|1223.89|1221.49|1224.45|1222.05|1224.45|1222.05|1223.78|1221.38|0
1734088200000|2024-12-13 11:10:00|1224.55|1222.15|1223.33|1220.93|1224.55|1222.15|1223.33|1220.93|0
1734088500000|2024-12-13 11:15:00|1223.56|1221.16|1223.55|1221.15|1223.78|1221.38|1222.67|1220.27|0
1734088800000|2024-12-13 11:20:00|1223.66|1221.26|1223.78|1221.38|1224.22|1221.82|1223.55|1221.15|0
1734089100000|2024-12-13 11:25:00|1223.88|1221.48|1223.11|1220.71|1223.88|1221.48|1222.66|1220.26|0
1734089400000|2024-12-13 11:30:00|1222.89|1220.49|1223.55|1221.15|1224.22|1221.82|1222.89|1220.49|0
1734089700000|2024-12-13 11:35:00|1223.77|1221.37|1222.66|1220.26|1223.77|1221.37|1222.66|1220.26|0
1734090000000|2024-12-13 11:40:00|1222.44|1220.04|1223.77|1221.37|1223.77|1221.37|1221.99|1219.59|0
1734090300000|2024-12-13 11:45:00|1223.99|1221.59|1223.33|1220.93|1223.99|1221.59|1223.33|1220.93|0
1734090600000|2024-12-13 11:50:00|1223.1|1220.7|1222.44|1220.04|1223.33|1220.93|1222.21|1219.81|0
1734090900000|2024-12-13 11:55:00|1222.21|1219.81|1222.66|1220.26|1223.32|1220.92|1222.21|1219.81|0
1734091200000|2024-12-13 12:00:00|1222.88|1220.48|1223.77|1221.37|1223.77|1221.37|1221.99|1219.59|0
1734091500000|2024-12-13 12:05:00|1223.55|1221.15|1224.43|1222.03|1224.43|1222.03|1223.55|1221.15|0
1734091800000|2024-12-13 12:10:00|1224.32|1221.92|1224.66|1222.26|1224.66|1222.26|1223.77|1221.37|0
1734092100000|2024-12-13 12:15:00|1224.76|1222.36|1224.43|1222.03|1224.76|1222.36|1223.99|1221.59|0
1734092400000|2024-12-13 12:20:00|1224.21|1221.81|1224.43|1222.03|1224.65|1222.25|1223.54|1221.14|0
1734092700000|2024-12-13 12:25:00|1224.65|1222.25|1224.43|1222.03|1224.65|1222.25|1224.21|1221.81|0
1734093000000|2024-12-13 12:30:00|1224.65|1222.25|1224.88|1222.48|1224.88|1222.48|1224.21|1221.81|0
1734093300000|2024-12-13 12:35:00|1224.87|1222.47|1223.98|1221.58|1224.87|1222.47|1223.76|1221.36|0
1734093600000|2024-12-13 12:40:00|1224.21|1221.81|1225.1|1222.7|1225.32|1222.92|1224.21|1221.81|0
1734093900000|2024-12-13 12:45:00|1224.87|1222.47|1224.87|1222.47|1225.32|1222.92|1224.65|1222.25|0
1734094200000|2024-12-13 12:50:00|1224.76|1222.36|1225.32|1222.92|1225.32|1222.92|1224.65|1222.25|0
1734094500000|2024-12-13 12:55:00|1225.54|1223.14|1224.87|1222.47|1225.76|1223.36|1224.87|1222.47|0
1734094800000|2024-12-13 13:00:00|1225.09|1222.69|1225.76|1223.36|1227.54|1225.14|1225.09|1222.69|0
1734095100000|2024-12-13 13:05:00|1225.54|1223.14|1225.31|1222.91|1226.65|1224.25|1225.09|1222.69|0
1734095400000|2024-12-13 13:10:00|1225.09|1222.69|1226.43|1224.03|1226.65|1224.25|1225.09|1222.69|0
1734095700000|2024-12-13 13:15:00|1226.65|1224.25|1226.42|1224.02|1226.87|1224.47|1226.2|1223.8|0
1734096000000|2024-12-13 13:20:00|1226.2|1223.8|1225.98|1223.58|1226.42|1224.02|1225.76|1223.36|0
1734096300000|2024-12-13 13:25:00|1225.76|1223.36|1226.42|1224.02|1226.42|1224.02|1225.76|1223.36|0
1734096600000|2024-12-13 13:30:00|1226.64|1224.24|1226.2|1223.8|1227.09|1224.69|1226.2|1223.8|0
1734096900000|2024-12-13 13:35:00|1226.42|1224.02|1224.97|1222.57|1226.64|1224.24|1224.86|1222.46|0
1734097200000|2024-12-13 13:40:00|1225.08|1222.68|1225.97|1223.57|1226.2|1223.8|1224.86|1222.46|0
1734097500000|2024-12-13 13:45:00|1225.75|1223.35|1225.53|1223.13|1226.2|1223.8|1225.08|1222.68|0
1734097800000|2024-12-13 13:50:00|1225.31|1222.91|1225.08|1222.68|1225.63|1223.23|1223.75|1221.35|0
1734098100000|2024-12-13 13:55:00|1224.97|1222.57|1224.64|1222.24|1225.08|1222.68|1224.41|1222.01|0
1734098400000|2024-12-13 14:00:00|1224.19|1221.79|1220.85|1218.45|1224.19|1221.79|1220.85|1218.45|0
1734098700000|2024-12-13 14:05:00|1220.63|1218.23|1220.63|1218.23|1221.08|1218.68|1220.18|1217.78|0
1734099000000|2024-12-13 14:10:00|1220.51|1218.11|1219.74|1217.34|1220.96|1218.56|1219.07|1216.67|0
1734099300000|2024-12-13 14:15:00|1219.29|1216.89|1218.18|1215.78|1219.74|1217.34|1218.18|1215.78|0
1734099600000|2024-12-13 14:20:00|1218.29|1215.89|1217.74|1215.34|1218.63|1216.23|1217.29|1214.89|0
1734099900000|2024-12-13 14:25:00|1217.51|1215.11|1220.4|1218|1220.63|1218.23|1216.62|1214.22|0
1734100200000|2024-12-13 14:30:00|1218.62|1216.22|1220.41|1218.01|1221.07|1218.67|1217.29|1214.89|0
1734100500000|2024-12-13 14:35:00|1220.63|1218.23|1221.52|1219.12|1221.75|1219.35|1217.52|1215.12|0
1734100800000|2024-12-13 14:40:00|1221.75|1219.35|1224.1|1221.7|1225.21|1222.81|1221.08|1218.68|0
1734101100000|2024-12-13 14:45:00|1224.54|1222.14|1224.85|1222.45|1226.77|1224.37|1224.54|1222.14|0
1734101400000|2024-12-13 14:50:00|1225.07|1222.67|1219.95|1217.55|1226.18|1223.78|1219.29|1216.89|0
1734101700000|2024-12-13 14:55:00|1219.73|1217.33|1218.09|1215.69|1221.73|1219.33|1217.87|1215.47|0
1734102000000|2024-12-13 15:00:00|1218.76|1216.36|1215.2|1212.8|1218.76|1216.36|1214.31|1211.91|0
1734102300000|2024-12-13 15:05:00|1215.42|1213.02|1213.2|1210.8|1215.86|1213.46|1208.98|1206.58|0
1734102600000|2024-12-13 15:10:00|1213.42|1211.02|1212.53|1210.13|1216.53|1214.13|1212.53|1210.13|0
1734102900000|2024-12-13 15:15:00|1212.75|1210.35|1209.2|1206.8|1213.64|1211.24|1209.2|1206.8|0
1734103200000|2024-12-13 15:20:00|1209.42|1207.02|1209.2|1206.8|1210.75|1208.35|1208.98|1206.58|0
1734103500000|2024-12-13 15:25:00|1209.42|1207.02|1208.42|1206.02|1210.97|1208.57|1207.64|1205.24|0
1734103800000|2024-12-13 15:30:00|1208.31|1205.91|1207.86|1205.46|1210.53|1208.13|1207.64|1205.24|0
1734104100000|2024-12-13 15:35:00|1207.97|1205.57|1206.75|1204.35|1209.2|1206.8|1206.64|1204.24|0
1734104400000|2024-12-13 15:40:00|1206.53|1204.13|1197.77|1195.37|1206.75|1204.35|1196.12|1193.72|0
1734104700000|2024-12-13 15:45:00|1196.56|1194.16|1201.43|1199.03|1201.87|1199.47|1196.56|1194.16|0
1734105000000|2024-12-13 15:50:00|1201.65|1199.25|1196.56|1194.16|1201.65|1199.25|1195.45|1193.05|0
1734105300000|2024-12-13 15:55:00|1197|1194.6|1194.42|1192.02|1198.33|1195.93|1193.7|1191.3|0
1734105600000|2024-12-13 16:00:00|1194.2|1191.8|1194.97|1192.57|1197.08|1194.68|1193.54|1191.14|0
1734105900000|2024-12-13 16:05:00|1194.86|1192.46|1195.37|1192.97|1196.7|1194.3|1193.82|1191.42|0
1734106200000|2024-12-13 16:10:00|1195.59|1193.19|1193.82|1191.42|1199.14|1196.74|1192.94|1190.54|0
1734106500000|2024-12-13 16:15:00|1194.04|1191.64|1200.91|1198.51|1201.35|1198.95|1193.82|1191.42|0
1734106800000|2024-12-13 16:20:00|1200.69|1198.29|1201.35|1198.95|1201.35|1198.95|1198.47|1196.07|0
1734107100000|2024-12-13 16:25:00|1200.91|1198.51|1198.03|1195.63|1201.01|1198.61|1196.7|1194.3|0
1734107400000|2024-12-13 16:30:00|1198.25|1195.85|1206.22|1203.82|1206.33|1203.93|1198.25|1195.85|0
1734107700000|2024-12-13 16:35:00|1206.67|1204.27|1199.35|1196.95|1206.89|1204.49|1199.35|1196.95|0
1734108000000|2024-12-13 16:40:00|1199.13|1196.73|1199.79|1197.39|1204.45|1202.05|1198.69|1196.29|0
1734108300000|2024-12-13 16:45:00|1200.02|1197.62|1199.13|1196.73|1200.24|1197.84|1198.02|1195.62|0
1734108600000|2024-12-13 16:50:00|1199.35|1196.95|1197.13|1194.73|1200.9|1198.5|1196.69|1194.29|0
1734108900000|2024-12-13 16:55:00|1197.8|1195.4|1199.35|1196.95|1200.01|1197.61|1195.14|1192.74|0
1734109200000|2024-12-13 17:00:00|1198.68|1196.28|1198.46|1196.06|1199.35|1196.95|1197.58|1195.18|0
1734109500000|2024-12-13 17:05:00|1198.9|1196.5|1197.8|1195.4|1199.35|1196.95|1197.13|1194.73|0
1734109800000|2024-12-13 17:10:00|1198.02|1195.62|1196.69|1194.29|1200.9|1198.5|1196.24|1193.84|0
1734110100000|2024-12-13 17:15:00|1196.24|1193.84|1198.01|1195.61|1198.01|1195.61|1195.14|1192.74|0
1734110400000|2024-12-13 17:20:00|1197.79|1195.39|1195.14|1192.74|1199.12|1196.72|1193.59|1191.19|0
1734110700000|2024-12-13 17:25:00|1194.47|1192.07|1194.25|1191.85|1195.14|1192.74|1193.37|1190.97|0
1734111000000|2024-12-13 17:30:00|1194.47|1192.07|1193.81|1191.41|1194.47|1192.07|1192.7|1190.3|0
1734111300000|2024-12-13 17:35:00|1194.03|1191.63|1193.36|1190.96|1194.91|1192.51|1191.37|1188.97|0
1734111600000|2024-12-13 17:40:00|1192.92|1190.52|1192.03|1189.63|1194.47|1192.07|1191.15|1188.75|0
1734111900000|2024-12-13 17:45:00|1191.81|1189.41|1193.58|1191.18|1193.58|1191.18|1191.15|1188.75|0
1734112200000|2024-12-13 17:50:00|1193.36|1190.96|1195.13|1192.73|1196.68|1194.28|1191.59|1189.19|0
1734112500000|2024-12-13 17:55:00|1195.35|1192.95|1191.37|1188.97|1196.02|1193.62|1190.7|1188.3|0
1734112800000|2024-12-13 18:00:00|1191.15|1188.75|1194.24|1191.84|1195.13|1192.73|1190.48|1188.08|0
1734113100000|2024-12-13 18:05:00|1194.02|1191.62|1194.68|1192.28|1195.13|1192.73|1191.81|1189.41|0
1734113400000|2024-12-13 18:10:00|1194.91|1192.51|1195.35|1192.95|1196.01|1193.61|1193.58|1191.18|0
1734113700000|2024-12-13 18:15:00|1194.9|1192.5|1197.34|1194.94|1197.78|1195.38|1194.46|1192.06|0
1734114000000|2024-12-13 18:20:00|1197.12|1194.72|1196.67|1194.27|1197.67|1195.27|1195.35|1192.95|0
1734114300000|2024-12-13 18:25:00|1196.45|1194.05|1200.66|1198.26|1201.32|1198.92|1195.34|1192.94|0
1734114600000|2024-12-13 18:30:00|1200.44|1198.04|1200.21|1197.81|1201.1|1198.7|1198|1195.6|0
1734114900000|2024-12-13 18:35:00|1199.99|1197.59|1202.21|1199.81|1202.21|1199.81|1199.55|1197.15|0
1734115200000|2024-12-13 18:40:00|1201.99|1199.59|1201.76|1199.36|1202.43|1200.03|1200.88|1198.48|0
1734115500000|2024-12-13 18:45:00|1201.65|1199.25|1203.76|1201.36|1204.2|1201.8|1201.32|1198.92|0
1734115800000|2024-12-13 18:50:00|1203.54|1201.14|1202.2|1199.8|1203.76|1201.36|1200.65|1198.25|0
1734116100000|2024-12-13 18:55:00|1202.43|1200.03|1201.98|1199.58|1202.65|1200.25|1200.87|1198.47|0
1734116400000|2024-12-13 19:00:00|1201.76|1199.36|1201.54|1199.14|1202.42|1200.02|1200.43|1198.03|0
1734116700000|2024-12-13 19:05:00|1201.76|1199.36|1205.75|1203.35|1205.75|1203.35|1201.54|1199.14|0
1734117000000|2024-12-13 19:10:00|1205.08|1202.68|1202.2|1199.8|1205.08|1202.68|1201.76|1199.36|0
1734117300000|2024-12-13 19:15:00|1202.31|1199.91|1203.97|1201.57|1204.64|1202.24|1202.31|1199.91|0
1734117600000|2024-12-13 19:20:00|1204.19|1201.79|1203.98|1201.58|1204.2|1201.8|1202.77|1200.37|0
1734117900000|2024-12-13 19:25:00|1204.09|1201.69|1203.98|1201.58|1204.42|1202.02|1203.31|1200.91|0
1734118200000|2024-12-13 19:30:00|1204.2|1201.8|1205.53|1203.13|1206.2|1203.8|1204.2|1201.8|0
1734118500000|2024-12-13 19:35:00|1205.19|1202.79|1204.86|1202.46|1205.75|1203.35|1203.53|1201.13|0
1734118800000|2024-12-13 19:40:00|1205.09|1202.69|1204.86|1202.46|1205.97|1203.57|1204.53|1202.13|0
1734119100000|2024-12-13 19:45:00|1205.09|1202.69|1203.75|1201.35|1205.75|1203.35|1203.09|1200.69|0
1734119400000|2024-12-13 19:50:00|1204.2|1201.8|1203.97|1201.57|1204.86|1202.46|1202.42|1200.02|0
1734119700000|2024-12-13 19:55:00|1204.2|1201.8|1203.53|1201.13|1204.42|1202.02|1202.2|1199.8|0
1734120000000|2024-12-13 20:00:00|1203.75|1201.35|1204.86|1202.46|1205.08|1202.68|1203.31|1200.91|0
1734120300000|2024-12-13 20:05:00|1204.97|1202.57|1203.53|1201.13|1205.08|1202.68|1202.64|1200.24|0
1734120600000|2024-12-13 20:10:00|1203.75|1201.35|1203.08|1200.68|1204.41|1202.01|1203.08|1200.68|0
1734120900000|2024-12-13 20:15:00|1202.86|1200.46|1201.09|1198.69|1203.3|1200.9|1200.42|1198.02|0
1734121200000|2024-12-13 20:20:00|1201.31|1198.91|1201.75|1199.35|1201.97|1199.57|1199.09|1196.69|0
1734121500000|2024-12-13 20:25:00|1201.97|1199.57|1203.3|1200.9|1203.52|1201.12|1201.75|1199.35|0
1734121800000|2024-12-13 20:30:00|1203.08|1200.68|1204.85|1202.45|1204.85|1202.45|1202.19|1199.79|0
1734122100000|2024-12-13 20:35:00|1205.08|1202.68|1206.41|1204.01|1206.85|1204.45|1203.52|1201.12|0
1734122400000|2024-12-13 20:40:00|1206.18|1203.78|1203.52|1201.12|1206.18|1203.78|1203.3|1200.9|0
1734122700000|2024-12-13 20:45:00|1203.96|1201.56|1206.4|1204|1206.85|1204.45|1203.96|1201.56|0
1734123000000|2024-12-13 20:50:00|1206.63|1204.23|1201.97|1199.57|1206.63|1204.23|1201.97|1199.57|0
1734123300000|2024-12-13 20:55:00|1202.41|1200.01|1202.63|1200.23|1204.85|1202.45|1201.97|1199.57|0
1734123600000|2024-12-13 21:00:00|1202.85|1200.45|1199.08|1196.68|1202.85|1200.45|1198.86|1196.46|0
1734123900000|2024-12-13 21:05:00|1199.3|1196.9|1199.53|1197.13|1199.97|1197.57|1198.86|1196.46|0
1734124200000|2024-12-13 21:10:00|1199.75|1197.35|1197.97|1195.57|1199.97|1197.57|1197.97|1195.57|0
1734311700000|2024-12-16 01:15:00|1205.68|1203.08|1205.68|1203.08|1205.68|1203.08|1205.68|1203.08|0
1734312000000|2024-12-16 01:20:00|1205.78|1203.18|1206.12|1203.52|1206.34|1203.74|1205.56|1202.96|0
1734312300000|2024-12-16 01:25:00|1206.23|1203.63|1206.56|1203.96|1207.23|1204.63|1206.12|1203.52|0
1734312600000|2024-12-16 01:30:00|1206.46|1204.06|1207.13|1204.73|1207.35|1204.95|1206.46|1204.06|0
1734312900000|2024-12-16 01:35:00|1207.24|1204.84|1206.02|1203.62|1207.35|1204.95|1205.46|1203.06|0
1734313200000|2024-12-16 01:40:00|1205.8|1203.4|1206.24|1203.84|1206.68|1204.28|1205.8|1203.4|0
1734313500000|2024-12-16 01:45:00|1206.02|1203.62|1206.46|1204.06|1206.46|1204.06|1205.79|1203.39|0
1734313800000|2024-12-16 01:50:00|1206.34|1203.94|1206.68|1204.28|1206.68|1204.28|1206.02|1203.62|0
1734314100000|2024-12-16 01:55:00|1206.9|1204.5|1208.46|1206.06|1208.46|1206.06|1206.9|1204.5|0
1734314400000|2024-12-16 02:00:00|1208.23|1205.83|1208.46|1206.06|1208.46|1206.06|1207.57|1205.17|0
1734314700000|2024-12-16 02:05:00|1208.68|1206.28|1208.23|1205.83|1208.68|1206.28|1207.79|1205.39|0
1734315000000|2024-12-16 02:10:00|1208.45|1206.05|1209.34|1206.94|1209.56|1207.16|1208.45|1206.05|0
1734315300000|2024-12-16 02:15:00|1209.56|1207.16|1208.67|1206.27|1209.56|1207.16|1208.67|1206.27|0
1734315600000|2024-12-16 02:20:00|1208.9|1206.5|1209.78|1207.38|1209.78|1207.38|1208.9|1206.5|0
1734315900000|2024-12-16 02:25:00|1209.34|1206.94|1209.12|1206.72|1209.56|1207.16|1208.78|1206.38|0
1734316200000|2024-12-16 02:30:00|1209.34|1206.94|1209.56|1207.16|1209.78|1207.38|1209.12|1206.72|0
1734316500000|2024-12-16 02:35:00|1209.78|1207.38|1209.22|1206.82|1209.78|1207.38|1208.89|1206.49|0
1734316800000|2024-12-16 02:40:00|1209.11|1206.71|1209.78|1207.38|1209.78|1207.38|1209.11|1206.71|0
1734317100000|2024-12-16 02:45:00|1209.56|1207.16|1209.56|1207.16|1209.89|1207.49|1209.44|1207.04|0
1734317400000|2024-12-16 02:50:00|1209.44|1207.04|1210|1207.6|1210|1207.6|1209.33|1206.93|0
1734317700000|2024-12-16 02:55:00|1209.88|1207.48|1209.11|1206.71|1209.88|1207.48|1208.89|1206.49|0
1734318000000|2024-12-16 03:00:00|1209.33|1206.93|1209.33|1206.93|1209.33|1206.93|1208.67|1206.27|0
1734318300000|2024-12-16 03:05:00|1209.11|1206.71|1209.11|1206.71|1209.33|1206.93|1209.11|1206.71|0
1734318600000|2024-12-16 03:10:00|1209.33|1206.93|1208.89|1206.49|1209.33|1206.93|1208.66|1206.26|0
1734318900000|2024-12-16 03:15:00|1209.11|1206.71|1208.66|1206.26|1209.11|1206.71|1208.66|1206.26|0
1734319200000|2024-12-16 03:20:00|1208.44|1206.04|1208.66|1206.26|1208.88|1206.48|1208.44|1206.04|0
1734319500000|2024-12-16 03:25:00|1208.77|1206.37|1209.33|1206.93|1209.33|1206.93|1208.44|1206.04|0
1734319800000|2024-12-16 03:30:00|1209.1|1206.7|1208.88|1206.48|1209.33|1206.93|1208.54|1206.14|0
1734320100000|2024-12-16 03:35:00|1209.1|1206.7|1209.32|1206.92|1209.55|1207.15|1208.88|1206.48|0
1734320400000|2024-12-16 03:40:00|1209.1|1206.7|1208.21|1205.81|1209.32|1206.92|1208.21|1205.81|0
1734320700000|2024-12-16 03:45:00|1207.99|1205.59|1207.99|1205.59|1208.43|1206.03|1207.77|1205.37|0
1734321000000|2024-12-16 03:50:00|1207.77|1205.37|1207.1|1204.7|1207.77|1205.37|1206.99|1204.59|0
1734321300000|2024-12-16 03:55:00|1206.88|1204.48|1207.1|1204.7|1207.32|1204.92|1206.88|1204.48|0
1734321600000|2024-12-16 04:00:00|1207.32|1204.92|1207.76|1205.36|1207.76|1205.36|1207.1|1204.7|0
1734321900000|2024-12-16 04:05:00|1207.99|1205.59|1207.54|1205.14|1207.99|1205.59|1207.54|1205.14|0
1734322200000|2024-12-16 04:10:00|1207.76|1205.36|1208.21|1205.81|1208.21|1205.81|1207.54|1205.14|0
1734322500000|2024-12-16 04:15:00|1208.65|1206.25|1207.98|1205.58|1208.65|1206.25|1207.76|1205.36|0
1734322800000|2024-12-16 04:20:00|1207.76|1205.36|1208.43|1206.03|1208.43|1206.03|1207.76|1205.36|0
1734323100000|2024-12-16 04:25:00|1208.31|1205.91|1207.98|1205.58|1208.43|1206.03|1207.76|1205.36|0
1734323400000|2024-12-16 04:30:00|1207.76|1205.36|1208.2|1205.8|1208.2|1205.8|1207.54|1205.14|0
1734323700000|2024-12-16 04:35:00|1208.09|1205.69|1207.31|1204.91|1208.2|1205.8|1207.09|1204.69|0
1734324000000|2024-12-16 04:40:00|1207.2|1204.8|1207.53|1205.13|1207.76|1205.36|1207.09|1204.69|0
1734324300000|2024-12-16 04:45:00|1207.31|1204.91|1206.65|1204.25|1207.31|1204.91|1206.42|1204.02|0
1734324600000|2024-12-16 04:50:00|1206.75|1204.35|1206.2|1203.8|1207.09|1204.69|1205.98|1203.58|0
1734324900000|2024-12-16 04:55:00|1205.98|1203.58|1206.2|1203.8|1206.42|1204.02|1205.98|1203.58|0
1734325200000|2024-12-16 05:00:00|1205.98|1203.58|1206.2|1203.8|1206.42|1204.02|1205.98|1203.58|0
1734325500000|2024-12-16 05:05:00|1206.42|1204.02|1206.42|1204.02|1206.53|1204.13|1206.2|1203.8|0
1734325800000|2024-12-16 05:10:00|1206.64|1204.24|1206.2|1203.8|1206.64|1204.24|1206.2|1203.8|0
1734326100000|2024-12-16 05:15:00|1206.42|1204.02|1206.08|1203.68|1206.42|1204.02|1205.97|1203.57|0
1734326400000|2024-12-16 05:20:00|1206.19|1203.79|1205.53|1203.13|1206.19|1203.79|1205.31|1202.91|0
1734326700000|2024-12-16 05:25:00|1205.41|1203.01|1204.64|1202.24|1205.41|1203.01|1204.42|1202.02|0
1734327000000|2024-12-16 05:30:00|1204.86|1202.46|1205.3|1202.9|1205.53|1203.13|1204.86|1202.46|0
1734327300000|2024-12-16 05:35:00|1205.41|1203.01|1205.08|1202.68|1205.52|1203.12|1205.08|1202.68|0
1734327600000|2024-12-16 05:40:00|1204.86|1202.46|1204.19|1201.79|1205.08|1202.68|1203.97|1201.57|0
1734327900000|2024-12-16 05:45:00|1204.08|1201.68|1204.52|1202.12|1204.86|1202.46|1204.08|1201.68|0
1734328200000|2024-12-16 05:50:00|1204.41|1202.01|1205.08|1202.68|1205.3|1202.9|1204.41|1202.01|0
1734328500000|2024-12-16 05:55:00|1204.86|1202.46|1204.63|1202.23|1204.86|1202.46|1204.41|1202.01|0
1734328800000|2024-12-16 06:00:00|1204.85|1202.45|1204.85|1202.45|1205.52|1203.12|1204.63|1202.23|0
1734329100000|2024-12-16 06:05:00|1205.08|1202.68|1205.07|1202.67|1205.52|1203.12|1204.85|1202.45|0
1734329400000|2024-12-16 06:10:00|1204.85|1202.45|1205.52|1203.12|1205.62|1203.22|1204.63|1202.23|0
1734329700000|2024-12-16 06:15:00|1205.3|1202.9|1205.74|1203.34|1205.74|1203.34|1205.29|1202.89|0
1734330000000|2024-12-16 06:20:00|1205.96|1203.56|1206.4|1204|1206.73|1204.33|1205.74|1203.34|0
1734330300000|2024-12-16 06:25:00|1206.51|1204.11|1206.4|1204|1206.63|1204.23|1205.96|1203.56|0
1734330600000|2024-12-16 06:30:00|1206.62|1204.22|1206.18|1203.78|1206.85|1204.45|1206.18|1203.78|0
1734330900000|2024-12-16 06:35:00|1206.29|1203.89|1205.73|1203.33|1206.4|1204|1205.4|1203|0
1734331200000|2024-12-16 06:40:00|1205.84|1203.44|1205.51|1203.11|1206.18|1203.78|1205.51|1203.11|0
1734331500000|2024-12-16 06:45:00|1205.62|1203.22|1206.62|1204.22|1206.62|1204.22|1205.51|1203.11|0
1734331800000|2024-12-16 06:50:00|1206.73|1204.33|1206.84|1204.44|1206.84|1204.44|1206.4|1204|0
1734332100000|2024-12-16 06:55:00|1206.73|1204.33|1206.72|1204.32|1206.95|1204.55|1206.62|1204.22|0
1734332400000|2024-12-16 07:00:00|1206.84|1204.44|1207.32|1204.92|1207.65|1205.25|1206.54|1204.14|0
1734332700000|2024-12-16 07:05:00|1207.55|1205.15|1207.77|1205.37|1207.99|1205.59|1207.32|1204.92|0
1734333000000|2024-12-16 07:10:00|1207.87|1205.47|1207.32|1204.92|1207.99|1205.59|1207.32|1204.92|0
1734333300000|2024-12-16 07:15:00|1206.88|1204.48|1207.54|1205.14|1207.54|1205.14|1206.88|1204.48|0
1734333600000|2024-12-16 07:20:00|1207.43|1205.03|1207.76|1205.36|1207.87|1205.47|1207.32|1204.92|0
1734333900000|2024-12-16 07:25:00|1207.98|1205.58|1208.31|1205.91|1208.43|1206.03|1207.76|1205.36|0
1734334200000|2024-12-16 07:30:00|1208.21|1205.81|1207.32|1204.92|1208.65|1206.25|1207.2|1204.8|0
1734334500000|2024-12-16 07:35:00|1207.42|1205.02|1206.43|1204.03|1207.54|1205.14|1206.21|1203.81|0
1734334800000|2024-12-16 07:40:00|1206.21|1203.81|1206.21|1203.81|1206.43|1204.03|1205.32|1202.92|0
1734335100000|2024-12-16 07:45:00|1206.43|1204.03|1207.2|1204.8|1207.31|1204.91|1206.21|1203.81|0
1734335400000|2024-12-16 07:50:00|1207.09|1204.69|1206.2|1203.8|1207.2|1204.8|1205.98|1203.58|0
1734335700000|2024-12-16 07:55:00|1206.31|1203.91|1207.09|1204.69|1208.42|1206.02|1206.2|1203.8|0
1734336000000|2024-12-16 08:00:00|1206.65|1204.25|1207.09|1204.69|1208.53|1206.13|1206.65|1204.25|0
1734336300000|2024-12-16 08:05:00|1207.31|1204.91|1208.64|1206.24|1209.09|1206.69|1206.53|1204.13|0
1734336600000|2024-12-16 08:10:00|1208.86|1206.46|1207.42|1205.02|1209.08|1206.68|1207.42|1205.02|0
1734336900000|2024-12-16 08:15:00|1208.52|1206.12|1207.31|1204.91|1208.52|1206.12|1205.98|1203.58|0
1734337200000|2024-12-16 08:20:00|1207.53|1205.13|1208.64|1206.24|1209.3|1206.9|1207.53|1205.13|0
1734337500000|2024-12-16 08:25:00|1208.86|1206.46|1207.31|1204.91|1208.86|1206.46|1206.42|1204.02|0
1734337800000|2024-12-16 08:30:00|1207.19|1204.79|1207.75|1205.35|1208.86|1206.46|1207.08|1204.68|0
1734338100000|2024-12-16 08:35:00|1207.53|1205.13|1207.97|1205.57|1208.86|1206.46|1207.53|1205.13|0
1734338400000|2024-12-16 08:40:00|1207.85|1205.45|1208.19|1205.79|1208.19|1205.79|1206.64|1204.24|0
1734338700000|2024-12-16 08:45:00|1207.97|1205.57|1207.08|1204.68|1208.63|1206.23|1206.86|1204.46|0
1734339000000|2024-12-16 08:50:00|1207.3|1204.9|1207.74|1205.34|1208.19|1205.79|1206.96|1204.56|0
1734339300000|2024-12-16 08:55:00|1207.97|1205.57|1206.63|1204.23|1208.19|1205.79|1206.63|1204.23|0
1734339600000|2024-12-16 09:00:00|1206.86|1204.46|1206.07|1203.67|1206.86|1204.46|1205.75|1203.35|0
1734339900000|2024-12-16 09:05:00|1206.19|1203.79|1208.41|1206.01|1208.85|1206.45|1205.97|1203.57|0
1734340200000|2024-12-16 09:10:00|1208.51|1206.11|1209.29|1206.89|1209.4|1207|1208.41|1206.01|0
1734340500000|2024-12-16 09:15:00|1209.07|1206.67|1209.18|1206.78|1209.74|1207.34|1208.51|1206.11|0
1734340800000|2024-12-16 09:20:00|1209.07|1206.67|1208.63|1206.23|1209.62|1207.22|1208.51|1206.11|0
1734341100000|2024-12-16 09:25:00|1208.85|1206.45|1209.51|1207.11|1209.73|1207.33|1208.63|1206.23|0
1734341400000|2024-12-16 09:30:00|1209.4|1207|1209.51|1207.11|1209.73|1207.33|1208.85|1206.45|0
1734341700000|2024-12-16 09:35:00|1209.62|1207.22|1210.4|1208|1210.4|1208|1209.4|1207|0
1734342000000|2024-12-16 09:40:00|1210.18|1207.78|1210.18|1207.78|1210.62|1208.22|1209.95|1207.55|0
1734342300000|2024-12-16 09:45:00|1210.4|1208|1210.84|1208.44|1211.06|1208.66|1210.18|1207.78|0
1734342600000|2024-12-16 09:50:00|1210.62|1208.22|1210.84|1208.44|1211.06|1208.66|1210.4|1208|0
1734342900000|2024-12-16 09:55:00|1210.72|1208.32|1211.28|1208.88|1211.5|1209.1|1210.39|1207.99|0
1734343200000|2024-12-16 10:00:00|1211.5|1209.1|1212.39|1209.99|1212.39|1209.99|1211.5|1209.1|0
1734343500000|2024-12-16 10:05:00|1212.61|1210.21|1212.94|1210.54|1213.5|1211.1|1212.61|1210.21|0
1734343800000|2024-12-16 10:10:00|1212.83|1210.43|1213.28|1210.88|1213.28|1210.88|1212.83|1210.43|0
1734344100000|2024-12-16 10:15:00|1213.06|1210.66|1214.17|1211.77|1214.17|1211.77|1212.61|1210.21|0
1734344400000|2024-12-16 10:20:00|1214.05|1211.65|1213.28|1210.88|1214.05|1211.65|1212.72|1210.32|0
1734344700000|2024-12-16 10:25:00|1213.05|1210.65|1215.05|1212.65|1215.27|1212.87|1213.05|1210.65|0
1734345000000|2024-12-16 10:30:00|1214.94|1212.54|1215.94|1213.54|1216.16|1213.76|1214.83|1212.43|0
1734345300000|2024-12-16 10:35:00|1215.82|1213.42|1214.16|1211.76|1215.94|1213.54|1214.05|1211.65|0
1734345600000|2024-12-16 10:40:00|1214.05|1211.65|1215.05|1212.65|1215.27|1212.87|1213.94|1211.54|0
1734345900000|2024-12-16 10:45:00|1215.16|1212.76|1214.6|1212.2|1215.27|1212.87|1214.16|1211.76|0
1734346200000|2024-12-16 10:50:00|1214.49|1212.09|1214.6|1212.2|1215.05|1212.65|1214.16|1211.76|0
1734346500000|2024-12-16 10:55:00|1214.71|1212.31|1213.71|1211.31|1214.82|1212.42|1213.71|1211.31|0
1734346800000|2024-12-16 11:00:00|1213.27|1210.87|1212.6|1210.2|1213.27|1210.87|1212.16|1209.76|0
1734347100000|2024-12-16 11:05:00|1212.71|1210.31|1211.93|1209.53|1212.71|1210.31|1211.49|1209.09|0
1734347400000|2024-12-16 11:10:00|1211.82|1209.42|1210.38|1207.98|1212.6|1210.2|1210.16|1207.76|0
1734347700000|2024-12-16 11:15:00|1210.48|1208.08|1210.82|1208.42|1211.15|1208.75|1210.16|1207.76|0
1734348000000|2024-12-16 11:20:00|1210.6|1208.2|1210.15|1207.75|1210.82|1208.42|1210.15|1207.75|0
1734348300000|2024-12-16 11:25:00|1209.93|1207.53|1211.04|1208.64|1211.26|1208.86|1209.71|1207.31|0
1734348600000|2024-12-16 11:30:00|1211.15|1208.75|1211.48|1209.08|1212.15|1209.75|1211.04|1208.64|0
1734348900000|2024-12-16 11:35:00|1211.26|1208.86|1211.25|1208.85|1211.7|1209.3|1210.6|1208.2|0
1734349200000|2024-12-16 11:40:00|1211.47|1209.07|1212.8|1210.4|1213.25|1210.85|1211.03|1208.63|0
1734349500000|2024-12-16 11:45:00|1212.69|1210.29|1213.91|1211.51|1213.91|1211.51|1212.69|1210.29|0
1734349800000|2024-12-16 11:50:00|1213.8|1211.4|1214.71|1212.31|1214.93|1212.53|1213.47|1211.07|0
1734350100000|2024-12-16 11:55:00|1214.49|1212.09|1214.26|1211.86|1214.71|1212.31|1214.04|1211.64|0
1734350400000|2024-12-16 12:00:00|1214.15|1211.75|1214.93|1212.53|1215.15|1212.75|1214.04|1211.64|0
1734350700000|2024-12-16 12:05:00|1215.15|1212.75|1214.48|1212.08|1215.15|1212.75|1213.82|1211.42|0
1734351000000|2024-12-16 12:10:00|1214.37|1211.97|1217.59|1215.19|1217.59|1215.19|1214.37|1211.97|0
1734351300000|2024-12-16 12:15:00|1217.81|1215.41|1217.59|1215.19|1218.03|1215.63|1217.15|1214.75|0
1734351600000|2024-12-16 12:20:00|1217.47|1215.07|1217.68|1215.28|1218.03|1215.63|1216.89|1214.49|0
1734351900000|2024-12-16 12:25:00|1217.45|1215.05|1217.54|1215.14|1217.77|1215.37|1216.66|1214.26|0
1734352200000|2024-12-16 12:30:00|1217.32|1214.92|1217.32|1214.92|1218.21|1215.81|1217.32|1214.92|0
1734352500000|2024-12-16 12:35:00|1217.1|1214.7|1216.43|1214.03|1217.54|1215.14|1216.43|1214.03|0
1734352800000|2024-12-16 12:40:00|1216.21|1213.81|1217.76|1215.36|1217.99|1215.59|1216.21|1213.81|0
1734353100000|2024-12-16 12:45:00|1217.65|1215.25|1216.43|1214.03|1217.65|1215.25|1215.99|1213.59|0
1734353400000|2024-12-16 12:50:00|1216.31|1213.91|1216.65|1214.25|1217.32|1214.92|1215.76|1213.36|0
1734353700000|2024-12-16 12:55:00|1216.87|1214.47|1216.87|1214.47|1216.87|1214.47|1216.65|1214.25|0
1734354000000|2024-12-16 13:00:00|1216.65|1214.25|1216.43|1214.03|1216.65|1214.25|1216.31|1213.91|0
1734354300000|2024-12-16 13:05:00|1216.65|1214.25|1215.76|1213.36|1216.65|1214.25|1215.54|1213.14|0
1734354600000|2024-12-16 13:10:00|1215.54|1213.14|1217.54|1215.14|1217.76|1215.36|1215.32|1212.92|0
1734354900000|2024-12-16 13:15:00|1217.31|1214.91|1219.31|1216.91|1219.31|1216.91|1217.09|1214.69|0
1734355200000|2024-12-16 13:20:00|1219.09|1216.69|1220.64|1218.24|1220.87|1218.47|1219.09|1216.69|0
1734355500000|2024-12-16 13:25:00|1220.75|1218.35|1221.42|1219.02|1221.75|1219.35|1220.64|1218.24|0
1734355800000|2024-12-16 13:30:00|1221.19|1218.79|1221.53|1219.13|1222.42|1220.02|1220.86|1218.46|0
1734356100000|2024-12-16 13:35:00|1221.75|1219.35|1221.09|1218.69|1221.97|1219.57|1220.86|1218.46|0
1734356400000|2024-12-16 13:40:00|1221.08|1218.68|1221.53|1219.13|1221.64|1219.24|1219.97|1217.57|0
1734356700000|2024-12-16 13:45:00|1221.75|1219.35|1221.86|1219.46|1222.19|1219.79|1221.41|1219.01|0
1734357000000|2024-12-16 13:50:00|1221.75|1219.35|1221.79|1219.39|1223.03|1220.63|1221.41|1219.01|0
1734357300000|2024-12-16 13:55:00|1221.9|1219.5|1223.35|1220.95|1223.57|1221.17|1221.79|1219.39|0
1734357600000|2024-12-16 14:00:00|1223.57|1221.17|1223.34|1220.94|1224.01|1221.61|1222.9|1220.5|0
1734357900000|2024-12-16 14:05:00|1223.12|1220.72|1221.34|1218.94|1223.57|1221.17|1220.68|1218.28|0
1734358200000|2024-12-16 14:10:00|1221.12|1218.72|1220.01|1217.61|1221.57|1219.17|1219.57|1217.17|0
1734358500000|2024-12-16 14:15:00|1220.12|1217.72|1220.23|1217.83|1220.9|1218.5|1219.56|1217.16|0
1734358800000|2024-12-16 14:20:00|1220.45|1218.05|1218.68|1216.28|1220.45|1218.05|1218.68|1216.28|0
1734359100000|2024-12-16 14:25:00|1218.01|1215.61|1220.67|1218.27|1221.12|1218.72|1217.12|1214.72|0
1734359400000|2024-12-16 14:30:00|1220.23|1217.83|1219|1216.6|1223.78|1221.38|1218.45|1216.05|0
1734359700000|2024-12-16 14:35:00|1219.78|1217.38|1220.14|1217.74|1220.23|1217.83|1218.01|1215.61|0
1734360000000|2024-12-16 14:40:00|1221.25|1218.85|1218.47|1216.07|1223.03|1220.63|1218.02|1215.62|0
1734360300000|2024-12-16 14:45:00|1218.58|1216.18|1221.47|1219.07|1221.8|1219.4|1217.25|1214.85|0
1734360600000|2024-12-16 14:50:00|1221.69|1219.29|1225.16|1222.76|1225.38|1222.98|1220.36|1217.96|0
1734360900000|2024-12-16 14:55:00|1224.93|1222.53|1224.27|1221.87|1224.93|1222.53|1221.82|1219.42|0
1734361200000|2024-12-16 15:00:00|1224.93|1222.53|1227.82|1225.42|1227.82|1225.42|1224.27|1221.87|0
1734361500000|2024-12-16 15:05:00|1228.15|1225.75|1225.46|1223.06|1228.15|1225.75|1224.49|1222.09|0
1734361800000|2024-12-16 15:10:00|1225.68|1223.28|1222.79|1220.39|1226.79|1224.39|1222.35|1219.95|0
1734362100000|2024-12-16 15:15:00|1222.57|1220.17|1220.57|1218.17|1223.46|1221.06|1219.9|1217.5|0
1734362400000|2024-12-16 15:20:00|1220.35|1217.95|1220.59|1218.19|1221.15|1218.75|1215.69|1213.29|0
1734362700000|2024-12-16 15:25:00|1220.7|1218.3|1226.26|1223.86|1226.26|1223.86|1220.26|1217.86|0
1734363000000|2024-12-16 15:30:00|1225.82|1223.42|1230.26|1227.86|1230.49|1228.09|1225.37|1222.97|0
1734363300000|2024-12-16 15:35:00|1230.49|1228.09|1230.93|1228.53|1231.48|1229.08|1229.6|1227.2|0
1734363600000|2024-12-16 15:40:00|1231.15|1228.75|1230.44|1228.04|1231.15|1228.75|1228.66|1226.26|0
1734363900000|2024-12-16 15:45:00|1230.66|1228.26|1229.88|1227.48|1230.66|1228.26|1229.33|1226.93|0
1734364200000|2024-12-16 15:50:00|1230|1227.6|1229.55|1227.15|1230.44|1228.04|1228.22|1225.82|0
1734364500000|2024-12-16 15:55:00|1229.33|1226.93|1228.66|1226.26|1231.11|1228.71|1228.21|1225.81|0
1734364800000|2024-12-16 16:00:00|1229.1|1226.7|1229.55|1227.15|1230.66|1228.26|1227.99|1225.59|0
1734365100000|2024-12-16 16:05:00|1229.65|1227.25|1230.21|1227.81|1230.88|1228.48|1229.65|1227.25|0
1734365400000|2024-12-16 16:10:00|1230.44|1228.04|1230.21|1227.81|1231.33|1228.93|1229.99|1227.59|0
1734365700000|2024-12-16 16:15:00|1229.99|1227.59|1230.1|1227.7|1230.21|1227.81|1227.54|1225.14|0
1734366000000|2024-12-16 16:20:00|1230.21|1227.81|1230.75|1228.35|1231.09|1228.69|1229.09|1226.69|0
1734366300000|2024-12-16 16:25:00|1230.64|1228.24|1229.19|1226.79|1230.86|1228.46|1228.86|1226.46|0
1734366600000|2024-12-16 16:30:00|1229.53|1227.13|1227.75|1225.35|1229.75|1227.35|1227.08|1224.68|0
1734366900000|2024-12-16 16:35:00|1227.97|1225.57|1228.64|1226.24|1229.53|1227.13|1227.19|1224.79|0
1734367200000|2024-12-16 16:40:00|1228.86|1226.46|1227.08|1224.68|1229.75|1227.35|1226.64|1224.24|0
1734367500000|2024-12-16 16:45:00|1227.3|1224.9|1229.3|1226.9|1229.3|1226.9|1226.64|1224.24|0
1734367800000|2024-12-16 16:50:00|1229.53|1227.13|1230.64|1228.24|1230.74|1228.34|1228.86|1226.46|0
1734368100000|2024-12-16 16:55:00|1230.52|1228.12|1231.52|1229.12|1231.53|1229.13|1229.75|1227.35|0
1734368400000|2024-12-16 17:00:00|1231.3|1228.9|1229.08|1226.68|1231.97|1229.57|1228.3|1225.9|0
1734368700000|2024-12-16 17:05:00|1229.3|1226.9|1229.3|1226.9|1229.74|1227.34|1227.97|1225.57|0
1734369000000|2024-12-16 17:10:00|1229.52|1227.12|1230.85|1228.45|1231.18|1228.78|1229.3|1226.9|0
1734369300000|2024-12-16 17:15:00|1230.96|1228.56|1231.08|1228.68|1231.52|1229.12|1230.85|1228.45|0
1734369600000|2024-12-16 17:20:00|1231.18|1228.78|1230.85|1228.45|1231.52|1229.12|1230.19|1227.79|0
1734369900000|2024-12-16 17:25:00|1230.63|1228.23|1231.07|1228.67|1231.52|1229.12|1230.63|1228.23|0
1734370200000|2024-12-16 17:30:00|1231.3|1228.9|1231.62|1229.22|1232.19|1229.79|1231.3|1228.9|0
1734370500000|2024-12-16 17:35:00|1231.52|1229.12|1233.52|1231.12|1233.52|1231.12|1230.85|1228.45|0
1734370800000|2024-12-16 17:40:00|1233.3|1230.9|1234.73|1232.33|1235.16|1232.76|1233.07|1230.67|0
1734371100000|2024-12-16 17:45:00|1234.5|1232.1|1233.84|1231.44|1234.73|1232.33|1233.61|1231.21|0
1734371400000|2024-12-16 17:50:00|1233.61|1231.21|1233.39|1230.99|1234.39|1231.99|1231.61|1229.21|0
1734371700000|2024-12-16 17:55:00|1233.61|1231.21|1235.17|1232.77|1235.28|1232.88|1232.5|1230.1|0
1734372000000|2024-12-16 18:00:00|1235.05|1232.65|1235.84|1233.44|1235.84|1233.44|1234.28|1231.88|0
1734372300000|2024-12-16 18:05:00|1235.61|1233.21|1236.06|1233.66|1236.28|1233.88|1235.39|1232.99|0
1734372600000|2024-12-16 18:10:00|1235.83|1233.43|1235.5|1233.1|1236.28|1233.88|1235.17|1232.77|0
1734372900000|2024-12-16 18:15:00|1235.39|1232.99|1236.5|1234.1|1236.72|1234.32|1235.39|1232.99|0
1734373200000|2024-12-16 18:20:00|1236.72|1234.32|1238.6|1236.2|1239.14|1236.74|1236.72|1234.32|0
1734373500000|2024-12-16 18:25:00|1239.05|1236.65|1239.15|1236.75|1239.27|1236.87|1238.38|1235.98|0
1734373800000|2024-12-16 18:30:00|1239.04|1236.64|1237.71|1235.31|1239.71|1237.31|1237.04|1234.64|0
1734374100000|2024-12-16 18:35:00|1237.48|1235.08|1237.26|1234.86|1238.37|1235.97|1236.82|1234.42|0
1734374400000|2024-12-16 18:40:00|1237.48|1235.08|1238.37|1235.97|1238.7|1236.3|1237.04|1234.64|0
1734374700000|2024-12-16 18:45:00|1238.6|1236.2|1238.15|1235.75|1238.82|1236.42|1237.48|1235.08|0
1734375000000|2024-12-16 18:50:00|1238.37|1235.97|1238.82|1236.42|1239.04|1236.64|1237.7|1235.3|0
1734375300000|2024-12-16 18:55:00|1238.59|1236.19|1238.37|1235.97|1239.04|1236.64|1238.15|1235.75|0
1734375600000|2024-12-16 19:00:00|1238.25|1235.85|1237.03|1234.63|1238.37|1235.97|1236.37|1233.97|0
1734375900000|2024-12-16 19:05:00|1236.81|1234.41|1237.25|1234.85|1237.48|1235.08|1236.59|1234.19|0
1734376200000|2024-12-16 19:10:00|1237.03|1234.63|1237.92|1235.52|1237.92|1235.52|1236.59|1234.19|0
1734376500000|2024-12-16 19:15:00|1238.14|1235.74|1237.92|1235.52|1238.81|1236.41|1237.48|1235.08|0
1734376800000|2024-12-16 19:20:00|1238.14|1235.74|1237.7|1235.3|1238.14|1235.74|1236.81|1234.41|0
1734377100000|2024-12-16 19:25:00|1237.47|1235.07|1236.14|1233.74|1237.7|1235.3|1235.92|1233.52|0
1734377400000|2024-12-16 19:30:00|1236.24|1233.84|1236.58|1234.18|1236.58|1234.18|1235.69|1233.29|0
1734377700000|2024-12-16 19:35:00|1236.8|1234.4|1238.02|1235.62|1238.14|1235.74|1235.47|1233.07|0
1734378000000|2024-12-16 19:40:00|1238.14|1235.74|1236.8|1234.4|1238.14|1235.74|1236.8|1234.4|0
1734378300000|2024-12-16 19:45:00|1236.58|1234.18|1236.8|1234.4|1237.25|1234.85|1236.13|1233.73|0
1734378600000|2024-12-16 19:50:00|1236.91|1234.51|1237.91|1235.51|1237.91|1235.51|1236.46|1234.06|0
1734378900000|2024-12-16 19:55:00|1238.14|1235.74|1237.35|1234.95|1238.8|1236.4|1237.35|1234.95|0
1734379200000|2024-12-16 20:00:00|1237.47|1235.07|1237.24|1234.84|1237.69|1235.29|1236.8|1234.4|0
1734379500000|2024-12-16 20:05:00|1237.47|1235.07|1239.25|1236.85|1239.47|1237.07|1237.47|1235.07|0
1734379800000|2024-12-16 20:10:00|1239.13|1236.73|1238.8|1236.4|1239.69|1237.29|1238.8|1236.4|0
1734380100000|2024-12-16 20:15:00|1239.02|1236.62|1238.35|1235.95|1239.47|1237.07|1238.13|1235.73|0
1734380400000|2024-12-16 20:20:00|1238.13|1235.73|1237.02|1234.62|1239.02|1236.62|1237.02|1234.62|0
1734380700000|2024-12-16 20:25:00|1237.24|1234.84|1238.13|1235.73|1239.02|1236.62|1237.02|1234.62|0
1734381000000|2024-12-16 20:30:00|1237.79|1235.39|1235.9|1233.5|1238.01|1235.61|1235.68|1233.28|0
1734381300000|2024-12-16 20:35:00|1235.79|1233.39|1235.23|1232.83|1236.35|1233.95|1234.57|1232.17|0
1734381600000|2024-12-16 20:40:00|1235.01|1232.61|1232.34|1229.94|1235.01|1232.61|1232.34|1229.94|0
1734381900000|2024-12-16 20:45:00|1231.67|1229.27|1229.71|1227.31|1231.67|1229.27|1228.72|1226.32|0
1734382200000|2024-12-16 20:50:00|1228.6|1226.2|1226.6|1224.2|1228.82|1226.42|1224.15|1221.75|0
1734382500000|2024-12-16 20:55:00|1226.37|1223.97|1229.49|1227.09|1231.04|1228.64|1226.37|1223.97|0
1734382800000|2024-12-16 21:00:00|1230.6|1228.2|1228.82|1226.42|1231.04|1228.64|1227.93|1225.53|0
1734383100000|2024-12-16 21:05:00|1228.6|1226.2|1228.15|1225.75|1228.93|1226.53|1228.15|1225.75|0
1734383400000|2024-12-16 21:10:00|1227.93|1225.53|1226.7|1224.3|1228.03|1225.63|1226.15|1223.75|0
1734383700000|2024-12-16 21:15:00|1226.47|1223.87|1226.25|1223.65|1226.92|1224.32|1225.8|1223.2|0
1734384000000|2024-12-16 21:20:00|1226.47|1223.87|1224.69|1222.09|1226.47|1223.87|1224.47|1221.87|0
1734384300000|2024-12-16 21:25:00|1224.91|1222.31|1224.47|1221.87|1225.13|1222.53|1224.47|1221.87|0
1734384600000|2024-12-16 21:30:00|1224.69|1222.09|1225.13|1222.53|1226.02|1223.42|1224.69|1222.09|0
1734384900000|2024-12-16 21:35:00|1225.24|1222.64|1226.02|1223.42|1226.24|1223.64|1224.91|1222.31|0
1734385200000|2024-12-16 21:40:00|1225.91|1223.31|1225.8|1223.2|1226.02|1223.42|1225.13|1222.53|0
1734385500000|2024-12-16 21:45:00|1226.02|1223.42|1226.69|1224.09|1226.91|1224.31|1225.8|1223.2|0
1734385800000|2024-12-16 21:50:00|1226.46|1223.86|1226.24|1223.64|1226.69|1224.09|1226.12|1223.52|0
1734386100000|2024-12-16 21:55:00|1226.12|1223.52|1226.79|1224.19|1227.13|1224.53|1226.02|1223.42|0
1734386400000|2024-12-16 22:00:00|1227.08|1224.48|1227.34|1224.74|1227.57|1224.97|1226.95|1224.35|0
1734386700000|2024-12-16 22:05:00|1227.73|1225.13|1227.28|1224.68|1227.73|1225.13|1227.01|1224.41|0
1734387000000|2024-12-16 22:10:00|1227.3|1224.7|1227.28|1224.68|1227.3|1224.7|1227.28|1224.68|0
1734387300000|2024-12-16 22:15:00|1227.21|1224.61|1226.56|1223.96|1227.21|1224.61|1226.53|1223.93|0
1734387600000|2024-12-16 22:20:00|1226.55|1223.95|1226.33|1223.73|1226.55|1223.95|1225.95|1223.35|0
1734387900000|2024-12-16 22:25:00|1226.36|1223.76|1226.21|1223.61|1226.49|1223.89|1226.21|1223.61|0
1734388200000|2024-12-16 22:30:00|1225.97|1223.37|1225.95|1223.35|1225.97|1223.37|1225.88|1223.28|0
1734388500000|2024-12-16 22:35:00|1225.88|1223.28|1226.43|1223.83|1226.43|1223.83|1225.65|1223.05|0
1734389100000|2024-12-16 22:45:00|1226.45|1223.85|1226.42|1223.82|1226.49|1223.89|1226.42|1223.82|0
1734389400000|2024-12-16 22:50:00|1226.49|1223.89|1226.68|1224.08|1226.68|1224.08|1226.42|1223.82|0
1734389700000|2024-12-16 22:55:00|1226.52|1223.92|1226.58|1223.98|1226.65|1224.05|1226.13|1223.53|0
1734390000000|2024-12-16 23:00:00|1226.56|1223.96|1225.44|1222.84|1226.56|1223.96|1225.34|1222.74|0
1734390300000|2024-12-16 23:05:00|1225.56|1222.96|1222.45|1219.85|1226.45|1223.85|1222.45|1219.85|0
1734390600000|2024-12-16 23:10:00|1222.55|1219.95|1222.89|1220.29|1223.11|1220.51|1222.33|1219.73|0
1734390900000|2024-12-16 23:15:00|1223.22|1220.62|1222|1219.4|1223.78|1221.18|1221.56|1218.96|0
1734391200000|2024-12-16 23:20:00|1222.33|1219.73|1223.78|1221.18|1223.78|1221.18|1222|1219.4|0
1734391500000|2024-12-16 23:25:00|1223.66|1221.06|1223.33|1220.73|1223.78|1221.18|1223.33|1220.73|0
1734391800000|2024-12-16 23:30:00|1223.44|1220.84|1224.22|1221.62|1224.22|1221.62|1223.22|1220.62|0
1734392100000|2024-12-16 23:35:00|1224|1221.4|1224|1221.4|1224.66|1222.06|1223.77|1221.17|0
1734392400000|2024-12-16 23:40:00|1224.1|1221.5|1225.11|1222.51|1225.11|1222.51|1224.1|1221.5|0
1734392700000|2024-12-16 23:45:00|1225.33|1222.73|1225.33|1222.73|1225.33|1222.73|1224.66|1222.06|0
1734393000000|2024-12-16 23:50:00|1225.43|1222.83|1225.1|1222.5|1225.55|1222.95|1224.88|1222.28|0
1734393300000|2024-12-16 23:55:00|1224.88|1222.28|1224.21|1221.61|1224.88|1222.28|1224.21|1221.61|0
1734393600000|2024-12-17 00:00:00|1223.99|1221.39|1223.55|1220.95|1224.66|1222.06|1223.55|1220.95|0
1734393900000|2024-12-17 00:05:00|1223.43|1220.83|1224.66|1222.06|1225.32|1222.72|1223.43|1220.83|0
1734394200000|2024-12-17 00:10:00|1224.54|1221.94|1223.32|1220.72|1224.66|1222.06|1223.32|1220.72|0
1734394500000|2024-12-17 00:15:00|1223.65|1221.05|1223.54|1220.94|1223.99|1221.39|1223.1|1220.5|0
1734394800000|2024-12-17 00:20:00|1223.43|1220.83|1223.65|1221.05|1223.76|1221.16|1223.1|1220.5|0
1734395100000|2024-12-17 00:25:00|1223.54|1220.94|1223.54|1220.94|1223.99|1221.39|1223.1|1220.5|0
1734395400000|2024-12-17 00:30:00|1223.76|1221.16|1223.1|1220.5|1223.76|1221.16|1223.1|1220.5|0
1734395700000|2024-12-17 00:35:00|1222.87|1220.27|1223.09|1220.49|1223.1|1220.5|1222.43|1219.83|0
1734396000000|2024-12-17 00:40:00|1223.32|1220.72|1223.98|1221.38|1224.2|1221.6|1223.32|1220.72|0
1734396300000|2024-12-17 00:45:00|1223.76|1221.16|1224.09|1221.49|1224.2|1221.6|1223.54|1220.94|0
1734396600000|2024-12-17 00:50:00|1224.2|1221.6|1223.09|1220.49|1224.2|1221.6|1223.09|1220.49|0
1734396900000|2024-12-17 00:55:00|1223.31|1220.71|1223.09|1220.49|1223.54|1220.94|1222.87|1220.27|0
1734397200000|2024-12-17 01:00:00|1222.87|1220.27|1222.87|1220.27|1222.87|1220.27|1221.76|1219.16|0
1734397500000|2024-12-17 01:05:00|1223.09|1220.49|1224.42|1221.82|1224.64|1222.04|1223.09|1220.49|0
1734397800000|2024-12-17 01:10:00|1224.31|1221.71|1224.64|1222.04|1224.87|1222.27|1224.2|1221.6|0
1734398100000|2024-12-17 01:15:00|1224.75|1222.15|1225.54|1222.94|1225.66|1223.06|1223.98|1221.38|0
1734398400000|2024-12-17 01:20:00|1225.44|1222.84|1226.55|1223.95|1226.77|1224.17|1225.44|1222.84|0
1734398700000|2024-12-17 01:25:00|1226.65|1224.05|1226.99|1224.39|1227.21|1224.61|1226.65|1224.05|0
1734399000000|2024-12-17 01:30:00|1226.89|1224.49|1227.11|1224.71|1227.56|1225.16|1226.77|1224.37|0
1734399300000|2024-12-17 01:35:00|1227.33|1224.93|1227.11|1224.71|1227.33|1224.93|1226.77|1224.37|0
1734399600000|2024-12-17 01:40:00|1227.33|1224.93|1227.11|1224.71|1227.33|1224.93|1226.44|1224.04|0
1734399900000|2024-12-17 01:45:00|1227.33|1224.93|1227.55|1225.15|1227.55|1225.15|1227.11|1224.71|0
1734400200000|2024-12-17 01:50:00|1227.77|1225.37|1228.44|1226.04|1228.44|1226.04|1227.77|1225.37|0
1734400500000|2024-12-17 01:55:00|1228.22|1225.82|1228|1225.6|1228.44|1226.04|1227.77|1225.37|0
1734400800000|2024-12-17 02:00:00|1227.77|1225.37|1229.11|1226.71|1229.33|1226.93|1227.77|1225.37|0
1734401100000|2024-12-17 02:05:00|1228.99|1226.59|1229.21|1226.81|1229.55|1227.15|1228.99|1226.59|0
1734401400000|2024-12-17 02:10:00|1229.1|1226.7|1229.1|1226.7|1229.33|1226.93|1229.1|1226.7|0
1734401700000|2024-12-17 02:15:00|1228.88|1226.48|1228.44|1226.04|1229.33|1226.93|1228.44|1226.04|0
1734402000000|2024-12-17 02:20:00|1228.66|1226.26|1228.66|1226.26|1229.1|1226.7|1228.66|1226.26|0
1734402300000|2024-12-17 02:25:00|1228.43|1226.03|1228.43|1226.03|1228.66|1226.26|1228.32|1225.92|0
1734402600000|2024-12-17 02:30:00|1228.66|1226.26|1228.88|1226.48|1228.98|1226.58|1228.43|1226.03|0
1734402900000|2024-12-17 02:35:00|1228.98|1226.58|1228.43|1226.03|1228.98|1226.58|1228.43|1226.03|0
1734403200000|2024-12-17 02:40:00|1228.32|1225.92|1229.54|1227.14|1229.54|1227.14|1228.32|1225.92|0
1734403500000|2024-12-17 02:45:00|1229.43|1227.03|1229.32|1226.92|1229.54|1227.14|1229.32|1226.92|0
1734403800000|2024-12-17 02:50:00|1229.54|1227.14|1229.1|1226.7|1229.54|1227.14|1229.1|1226.7|0
1734404100000|2024-12-17 02:55:00|1229.32|1226.92|1228.87|1226.47|1229.54|1227.14|1228.65|1226.25|0
1734404400000|2024-12-17 03:00:00|1228.65|1226.25|1228.87|1226.47|1229.09|1226.69|1228.65|1226.25|0
1734404700000|2024-12-17 03:05:00|1228.76|1226.36|1228.2|1225.8|1228.87|1226.47|1228.2|1225.8|0
1734405000000|2024-12-17 03:10:00|1228.42|1226.02|1228.65|1226.25|1228.87|1226.47|1228.2|1225.8|0
1734405300000|2024-12-17 03:15:00|1228.75|1226.35|1228.31|1225.91|1228.75|1226.35|1228.2|1225.8|0
1734405600000|2024-12-17 03:20:00|1228.2|1225.8|1228.64|1226.24|1228.64|1226.24|1228.2|1225.8|0
1734405900000|2024-12-17 03:25:00|1228.75|1226.35|1228.87|1226.47|1229.09|1226.69|1228.64|1226.24|0
1734406200000|2024-12-17 03:30:00|1228.64|1226.24|1228.64|1226.24|1228.87|1226.47|1228.53|1226.13|0
1734406500000|2024-12-17 03:35:00|1228.75|1226.35|1228.64|1226.24|1229.09|1226.69|1228.42|1226.02|0
1734406800000|2024-12-17 03:40:00|1228.86|1226.46|1228.86|1226.46|1228.86|1226.46|1228.75|1226.35|0
1734407100000|2024-12-17 03:45:00|1228.64|1226.24|1227.75|1225.35|1228.86|1226.46|1227.75|1225.35|0
1734407400000|2024-12-17 03:50:00|1227.53|1225.13|1227.08|1224.68|1227.75|1225.35|1227.08|1224.68|0
1734407700000|2024-12-17 03:55:00|1227.19|1224.79|1227.08|1224.68|1227.3|1224.9|1226.64|1224.24|0
1734408000000|2024-12-17 04:00:00|1227.19|1224.79|1227.97|1225.57|1227.97|1225.57|1227.19|1224.79|0
1734408300000|2024-12-17 04:05:00|1228.08|1225.68|1228.86|1226.46|1228.86|1226.46|1227.97|1225.57|0
1734408600000|2024-12-17 04:10:00|1229.08|1226.68|1229.08|1226.68|1229.3|1226.9|1228.41|1226.01|0
1734408900000|2024-12-17 04:15:00|1229.19|1226.79|1229.08|1226.68|1229.52|1227.12|1228.86|1226.46|0
1734409200000|2024-12-17 04:20:00|1228.96|1226.56|1229.52|1227.12|1229.52|1227.12|1228.86|1226.46|0
1734409500000|2024-12-17 04:25:00|1229.3|1226.9|1229.52|1227.12|1229.74|1227.34|1229.3|1226.9|0
1734409800000|2024-12-17 04:30:00|1229.3|1226.9|1228.74|1226.34|1229.3|1226.9|1228.74|1226.34|0
1734410100000|2024-12-17 04:35:00|1228.63|1226.23|1228.18|1225.78|1228.85|1226.45|1227.85|1225.45|0
1734410400000|2024-12-17 04:40:00|1228.07|1225.67|1227.29|1224.89|1228.18|1225.78|1227.29|1224.89|0
1734410700000|2024-12-17 04:45:00|1227.4|1225|1227.29|1224.89|1227.52|1225.12|1227.07|1224.67|0
1734411000000|2024-12-17 04:50:00|1227.52|1225.12|1227.07|1224.67|1227.74|1225.34|1226.85|1224.45|0
1734411300000|2024-12-17 04:55:00|1226.95|1224.55|1226.62|1224.22|1227.07|1224.67|1226.62|1224.22|0
1734411600000|2024-12-17 05:00:00|1226.85|1224.45|1225.96|1223.56|1226.85|1224.45|1225.73|1223.33|0
1734411900000|2024-12-17 05:05:00|1226.18|1223.78|1226.62|1224.22|1226.73|1224.33|1226.06|1223.66|0
1734412200000|2024-12-17 05:10:00|1226.73|1224.33|1226.62|1224.22|1227.07|1224.67|1226.62|1224.22|0
1734412500000|2024-12-17 05:15:00|1226.73|1224.33|1226.4|1224|1226.84|1224.44|1226.06|1223.66|0
1734412800000|2024-12-17 05:20:00|1226.28|1223.88|1226.17|1223.77|1226.4|1224|1225.84|1223.44|0
1734413100000|2024-12-17 05:25:00|1226.28|1223.88|1226.4|1224|1226.84|1224.44|1226.17|1223.77|0
1734413400000|2024-12-17 05:30:00|1226.5|1224.1|1225.51|1223.11|1226.84|1224.44|1225.51|1223.11|0
1734413700000|2024-12-17 05:35:00|1225.39|1222.99|1224.62|1222.22|1225.51|1223.11|1224.39|1221.99|0
1734414000000|2024-12-17 05:40:00|1224.72|1222.32|1224.39|1221.99|1224.84|1222.44|1224.39|1221.99|0
1734414300000|2024-12-17 05:45:00|1224.28|1221.88|1223.95|1221.55|1224.28|1221.88|1223.72|1221.32|0
1734414600000|2024-12-17 05:50:00|1223.83|1221.43|1224.17|1221.77|1224.39|1221.99|1223.72|1221.32|0
1734414900000|2024-12-17 05:55:00|1223.95|1221.55|1223.94|1221.54|1224.05|1221.65|1223.72|1221.32|0
1734415200000|2024-12-17 06:00:00|1224.05|1221.65|1224.17|1221.77|1224.61|1222.21|1223.94|1221.54|0
1734415500000|2024-12-17 06:05:00|1224.39|1221.99|1224.16|1221.76|1224.39|1221.99|1223.94|1221.54|0
1734415800000|2024-12-17 06:10:00|1224.05|1221.65|1223.94|1221.54|1224.39|1221.99|1223.72|1221.32|0
1734416100000|2024-12-17 06:15:00|1224.05|1221.65|1223.72|1221.32|1224.05|1221.65|1223.6|1221.2|0
1734416400000|2024-12-17 06:20:00|1223.6|1221.2|1222.61|1220.21|1223.72|1221.32|1222.38|1219.98|0
1734416700000|2024-12-17 06:25:00|1222.49|1220.09|1219.94|1217.54|1222.61|1220.21|1219.94|1217.54|0
1734417000000|2024-12-17 06:30:00|1220.16|1217.76|1221.05|1218.65|1221.27|1218.87|1219.72|1217.32|0
1734417300000|2024-12-17 06:35:00|1220.83|1218.43|1220.61|1218.21|1221.05|1218.65|1219.94|1217.54|0
1734417600000|2024-12-17 06:40:00|1220.49|1218.09|1219.94|1217.54|1220.61|1218.21|1219.94|1217.54|0
1734417900000|2024-12-17 06:45:00|1219.72|1217.32|1219.16|1216.76|1219.94|1217.54|1219.05|1216.65|0
1734418200000|2024-12-17 06:50:00|1219.27|1216.87|1219.6|1217.2|1219.94|1217.54|1219.05|1216.65|0
1734418500000|2024-12-17 06:55:00|1219.49|1217.09|1220.26|1217.86|1220.26|1217.86|1219.49|1217.09|0
1734418800000|2024-12-17 07:00:00|1220.38|1217.98|1220.04|1217.64|1220.82|1218.42|1219.93|1217.53|0
1734419100000|2024-12-17 07:05:00|1220.16|1217.76|1221.04|1218.64|1221.04|1218.64|1220.16|1217.76|0
1734419400000|2024-12-17 07:10:00|1220.93|1218.53|1221.04|1218.64|1221.26|1218.86|1220.82|1218.42|0
1734419700000|2024-12-17 07:15:00|1221.49|1219.09|1221.26|1218.86|1221.49|1219.09|1220.82|1218.42|0
1734420000000|2024-12-17 07:20:00|1220.65|1218.25|1220.98|1218.58|1221.21|1218.81|1220.65|1218.25|0
1734420300000|2024-12-17 07:25:00|1220.87|1218.47|1221.21|1218.81|1221.21|1218.81|1220.76|1218.36|0
1734420600000|2024-12-17 07:30:00|1221.09|1218.69|1219.98|1217.58|1221.21|1218.81|1219.98|1217.58|0
1734420900000|2024-12-17 07:35:00|1220.09|1217.69|1219.21|1216.81|1220.09|1217.69|1219.21|1216.81|0
1734421200000|2024-12-17 07:40:00|1218.87|1216.47|1216.54|1214.14|1218.98|1216.58|1216.54|1214.14|0
1734421500000|2024-12-17 07:45:00|1216.43|1214.03|1214.32|1211.92|1216.43|1214.03|1214.1|1211.7|0
1734421800000|2024-12-17 07:50:00|1214.54|1212.14|1215.31|1212.91|1215.75|1213.35|1214.1|1211.7|0
1734422100000|2024-12-17 07:55:00|1215.53|1213.13|1214.64|1212.24|1216.42|1214.02|1214.64|1212.24|0
1734422400000|2024-12-17 08:00:00|1214.42|1212.02|1213.64|1211.24|1215.41|1213.01|1213.31|1210.91|0
1734422700000|2024-12-17 08:05:00|1213.53|1211.13|1212.86|1210.46|1213.53|1211.13|1211.76|1209.36|0
1734423000000|2024-12-17 08:10:00|1212.64|1210.24|1213.53|1211.13|1213.75|1211.35|1211.98|1209.58|0
1734423300000|2024-12-17 08:15:00|1213.64|1211.24|1213.53|1211.13|1214.64|1212.24|1213.08|1210.68|0
1734423600000|2024-12-17 08:20:00|1213.75|1211.35|1214.19|1211.79|1214.96|1212.56|1213.53|1211.13|0
1734423900000|2024-12-17 08:25:00|1214.41|1212.01|1214.19|1211.79|1214.41|1212.01|1212.86|1210.46|0
1734424200000|2024-12-17 08:30:00|1213.97|1211.57|1214.41|1212.01|1215.74|1213.34|1213.85|1211.45|0
1734424500000|2024-12-17 08:35:00|1214.52|1212.12|1213.3|1210.9|1215.08|1212.68|1213.08|1210.68|0
1734424800000|2024-12-17 08:40:00|1212.96|1210.56|1211.97|1209.57|1213.74|1211.34|1211.97|1209.57|0
1734425100000|2024-12-17 08:45:00|1212.19|1209.79|1213.96|1211.56|1214.29|1211.89|1211.53|1209.13|0
1734425400000|2024-12-17 08:50:00|1214.07|1211.67|1212.19|1209.79|1214.07|1211.67|1211.75|1209.35|0
1734425700000|2024-12-17 08:55:00|1212.07|1209.67|1212.07|1209.67|1212.85|1210.45|1211.75|1209.35|0
1734426000000|2024-12-17 09:00:00|1211.97|1209.57|1214.63|1212.23|1215.29|1212.89|1211.75|1209.35|0
1734426300000|2024-12-17 09:05:00|1214.85|1212.45|1215.29|1212.89|1215.51|1213.11|1213.3|1210.9|0
1734426600000|2024-12-17 09:10:00|1215.51|1213.11|1214.85|1212.45|1215.96|1213.56|1214.4|1212|0
1734426900000|2024-12-17 09:15:00|1214.62|1212.22|1214.62|1212.22|1215.73|1213.33|1214.4|1212|0
1734427200000|2024-12-17 09:20:00|1214.73|1212.33|1212.63|1210.23|1215.07|1212.67|1211.74|1209.34|0
1734427500000|2024-12-17 09:25:00|1212.96|1210.56|1212.63|1210.23|1213.74|1211.34|1212.18|1209.78|0
1734427800000|2024-12-17 09:30:00|1212.85|1210.45|1214.4|1212|1214.95|1212.55|1212.85|1210.45|0
1734428100000|2024-12-17 09:35:00|1214.18|1211.78|1214.73|1212.33|1215.17|1212.77|1213.95|1211.55|0
1734428400000|2024-12-17 09:40:00|1214.62|1212.22|1213.95|1211.55|1214.84|1212.44|1213.73|1211.33|0
1734428700000|2024-12-17 09:45:00|1214.17|1211.77|1214.4|1212|1215.28|1212.88|1213.73|1211.33|0
1734429000000|2024-12-17 09:50:00|1214.5|1212.1|1216.5|1214.1|1216.5|1214.1|1214.4|1212|0
1734429300000|2024-12-17 09:55:00|1216.39|1213.99|1216.61|1214.21|1216.83|1214.43|1216.27|1213.87|0
1734429600000|2024-12-17 10:00:00|1216.83|1214.43|1216.83|1214.43|1217.61|1215.21|1215.16|1212.76|0
1734429900000|2024-12-17 10:05:00|1216.61|1214.21|1216.83|1214.43|1217.05|1214.65|1216.17|1213.77|0
1734430200000|2024-12-17 10:10:00|1217.05|1214.65|1215.06|1212.66|1217.27|1214.87|1214.83|1212.43|0
1734430500000|2024-12-17 10:15:00|1214.83|1212.43|1213.5|1211.1|1215.5|1213.1|1213.5|1211.1|0
1734430800000|2024-12-17 10:20:00|1213.39|1210.99|1213.94|1211.54|1214.39|1211.99|1213.28|1210.88|0
1734431100000|2024-12-17 10:25:00|1213.72|1211.32|1214.72|1212.32|1214.83|1212.43|1213.72|1211.32|0
1734431400000|2024-12-17 10:30:00|1214.83|1212.43|1216.6|1214.2|1217.05|1214.65|1214.72|1212.32|0
1734431700000|2024-12-17 10:35:00|1216.83|1214.43|1217.05|1214.65|1217.15|1214.75|1216.16|1213.76|0
1734432000000|2024-12-17 10:40:00|1217.15|1214.75|1216.6|1214.2|1217.49|1215.09|1216.38|1213.98|0
1734432300000|2024-12-17 10:45:00|1216.71|1214.31|1216.6|1214.2|1216.71|1214.31|1216.6|1214.2|0
1734432600000|2024-12-17 10:50:00|1218.6|1216.2|1219.04|1216.64|1219.04|1216.64|1218.6|1216.2|0
1734432900000|2024-12-17 10:55:00|1218.82|1216.42|1218.6|1216.2|1219.04|1216.64|1218.6|1216.2|0
1734433200000|2024-12-17 11:00:00|1218.37|1215.97|1217.26|1214.86|1218.6|1216.2|1217.04|1214.64|0
1734433500000|2024-12-17 11:05:00|1217.37|1214.97|1218.37|1215.97|1218.37|1215.97|1217.04|1214.64|0
1734433800000|2024-12-17 11:10:00|1218.59|1216.19|1219.04|1216.64|1219.26|1216.86|1217.71|1215.31|0
1734434100000|2024-12-17 11:15:00|1219.14|1216.74|1221.48|1219.08|1221.7|1219.3|1219.14|1216.74|0
1734434400000|2024-12-17 11:20:00|1221.26|1218.86|1221.48|1219.08|1222.14|1219.74|1221.26|1218.86|0
1734434700000|2024-12-17 11:25:00|1221.36|1218.96|1220.81|1218.41|1221.36|1218.96|1220.59|1218.19|0
1734435000000|2024-12-17 11:30:00|1221.03|1218.63|1218.81|1216.41|1221.25|1218.85|1218.47|1216.07|0
1734435300000|2024-12-17 11:35:00|1219.03|1216.63|1217.7|1215.3|1219.03|1216.63|1217.7|1215.3|0
1734435600000|2024-12-17 11:40:00|1217.92|1215.52|1216.59|1214.19|1217.92|1215.52|1215.92|1213.52|0
1734435900000|2024-12-17 11:45:00|1216.37|1213.97|1215.92|1213.52|1216.37|1213.97|1214.59|1212.19|0
1734436200000|2024-12-17 11:50:00|1215.7|1213.3|1214.81|1212.41|1215.92|1213.52|1214.59|1212.19|0
1734436500000|2024-12-17 11:55:00|1215.03|1212.63|1216.59|1214.19|1216.59|1214.19|1214.92|1212.52|0
1734436800000|2024-12-17 12:00:00|1216.36|1213.96|1215.48|1213.08|1218.58|1216.18|1215.25|1212.85|0
1734437100000|2024-12-17 12:05:00|1215.58|1213.18|1214.69|1212.29|1215.7|1213.3|1214.59|1212.19|0
1734437400000|2024-12-17 12:10:00|1214.81|1212.41|1215.2|1212.8|1215.31|1212.91|1213.43|1211.03|0
1734437700000|2024-12-17 12:15:00|1214.98|1212.58|1214.32|1211.92|1214.98|1212.58|1213.87|1211.47|0
1734438000000|2024-12-17 12:20:00|1214.54|1212.14|1213.65|1211.25|1214.98|1212.58|1213.31|1210.91|0
1734438300000|2024-12-17 12:25:00|1213.87|1211.47|1214.31|1211.91|1214.31|1211.91|1213.43|1211.03|0
1734438600000|2024-12-17 12:30:00|1214.54|1212.14|1213.43|1211.03|1214.54|1212.14|1213.43|1211.03|0
1734438900000|2024-12-17 12:35:00|1213.31|1210.91|1213.42|1211.02|1213.87|1211.47|1213.31|1210.91|0
1734439200000|2024-12-17 12:40:00|1213.65|1211.25|1214.98|1212.58|1215.42|1213.02|1213.65|1211.25|0
1734439500000|2024-12-17 12:45:00|1214.75|1212.35|1213.87|1211.47|1215.2|1212.8|1213.87|1211.47|0
1734439800000|2024-12-17 12:50:00|1213.64|1211.24|1213.42|1211.02|1214.09|1211.69|1213.42|1211.02|0
1734440100000|2024-12-17 12:55:00|1213.53|1211.13|1211.87|1209.47|1213.53|1211.13|1211.87|1209.47|0
1734440400000|2024-12-17 13:00:00|1211.65|1209.25|1206.87|1204.47|1211.65|1209.25|1206.77|1204.37|0
1734440700000|2024-12-17 13:05:00|1206.77|1204.37|1206.55|1204.15|1207.76|1205.36|1206.1|1203.7|0
1734441000000|2024-12-17 13:10:00|1206.32|1203.92|1207.54|1205.14|1208.1|1205.7|1206.32|1203.92|0
1734441300000|2024-12-17 13:15:00|1207.43|1205.03|1209.87|1207.47|1210.09|1207.69|1207.43|1205.03|0
1734441600000|2024-12-17 13:20:00|1209.65|1207.25|1210.53|1208.13|1210.75|1208.35|1209.2|1206.8|0
1734441900000|2024-12-17 13:25:00|1210.75|1208.35|1209.87|1207.47|1210.97|1208.57|1208.98|1206.58|0
1734442200000|2024-12-17 13:30:00|1209.76|1207.36|1210.87|1208.47|1212.75|1210.35|1208.76|1206.36|0
1734442500000|2024-12-17 13:35:00|1210.75|1208.35|1211.31|1208.91|1211.53|1209.13|1207.77|1205.37|0
1734442800000|2024-12-17 13:40:00|1211.42|1209.02|1207.54|1205.14|1211.53|1209.13|1207.32|1204.92|0
1734443100000|2024-12-17 13:45:00|1207.76|1205.36|1209.31|1206.91|1209.98|1207.58|1207.54|1205.14|0
1734443400000|2024-12-17 13:50:00|1209.54|1207.14|1209.53|1207.13|1210.86|1208.46|1209.31|1206.91|0
1734443700000|2024-12-17 13:55:00|1209.76|1207.36|1212.19|1209.79|1212.64|1210.24|1209.53|1207.13|0
1734444000000|2024-12-17 14:00:00|1212.41|1210.01|1213.74|1211.34|1214.19|1211.79|1211.97|1209.57|0
1734444300000|2024-12-17 14:05:00|1213.97|1211.57|1213.3|1210.9|1215.07|1212.67|1213.3|1210.9|0
1734444600000|2024-12-17 14:10:00|1213.52|1211.12|1212.19|1209.79|1213.96|1211.56|1211.97|1209.57|0
1734444900000|2024-12-17 14:15:00|1212.52|1210.12|1211.97|1209.57|1213.08|1210.68|1211.52|1209.12|0
1734445200000|2024-12-17 14:20:00|1212.07|1209.67|1211.74|1209.34|1212.85|1210.45|1211.52|1209.12|0
1734445500000|2024-12-17 14:25:00|1211.52|1209.12|1208.64|1206.24|1211.74|1209.34|1208.64|1206.24|0
1734445800000|2024-12-17 14:30:00|1206.65|1204.25|1207.17|1204.77|1209.39|1206.99|1203.33|1200.93|0
1734446100000|2024-12-17 14:35:00|1207.39|1204.99|1207.39|1204.99|1208.72|1206.32|1204.51|1202.11|0
1734446400000|2024-12-17 14:40:00|1207.17|1204.77|1211.16|1208.76|1212.04|1209.64|1204.74|1202.34|0
1734446700000|2024-12-17 14:45:00|1210.94|1208.54|1212.67|1210.27|1213.56|1211.16|1209.8|1207.4|0
1734447000000|2024-12-17 14:50:00|1213.12|1210.72|1214.89|1212.49|1215.11|1212.71|1211.57|1209.17|0
1734447300000|2024-12-17 14:55:00|1214.67|1212.27|1211.56|1209.16|1215.55|1213.15|1210.46|1208.06|0
1734447600000|2024-12-17 15:00:00|1211.12|1208.72|1206.92|1204.52|1211.12|1208.72|1205.59|1203.19|0
1734447900000|2024-12-17 15:05:00|1207.58|1205.18|1205.39|1202.99|1209.35|1206.95|1204.95|1202.55|0
1734448200000|2024-12-17 15:10:00|1205.17|1202.77|1201.63|1199.23|1205.39|1202.99|1201.19|1198.79|0
1734448500000|2024-12-17 15:15:00|1201.85|1199.45|1202.07|1199.67|1204.73|1202.33|1200.3|1197.9|0
1734448800000|2024-12-17 15:20:00|1201.85|1199.45|1202.07|1199.67|1202.29|1199.89|1200.3|1197.9|0
1734449100000|2024-12-17 15:25:00|1201.85|1199.45|1200.08|1197.68|1201.85|1199.45|1199.64|1197.24|0
1734449400000|2024-12-17 15:30:00|1199.64|1197.24|1200.63|1198.23|1201.85|1199.45|1199.64|1197.24|0
1734449700000|2024-12-17 15:35:00|1200.52|1198.12|1204.34|1201.94|1204.34|1201.94|1199.63|1197.23|0
1734450000000|2024-12-17 15:40:00|1203.9|1201.5|1203.86|1201.46|1205|1202.6|1200.88|1198.48|0
1734450300000|2024-12-17 15:45:00|1203.97|1201.57|1204.74|1202.34|1205.74|1203.34|1203.75|1201.35|0
1734450600000|2024-12-17 15:50:00|1204.86|1202.46|1205.26|1202.86|1206.36|1203.96|1204.19|1201.79|0
1734450900000|2024-12-17 15:55:00|1205.48|1203.08|1207.03|1204.63|1207.47|1205.07|1203.93|1201.53|0
1734451200000|2024-12-17 16:00:00|1206.81|1204.41|1208.8|1206.4|1209.91|1207.51|1206.14|1203.74|0
1734451500000|2024-12-17 16:05:00|1208.35|1205.95|1216.73|1214.33|1217.18|1214.78|1206.8|1204.4|0
1734451800000|2024-12-17 16:10:00|1217.4|1215|1216.29|1213.89|1217.62|1215.22|1215.4|1213|0
1734452100000|2024-12-17 16:15:00|1216.73|1214.33|1212.83|1210.43|1216.73|1214.33|1211.95|1209.55|0
1734452400000|2024-12-17 16:20:00|1212.94|1210.54|1211.06|1208.66|1213.28|1210.88|1209.73|1207.33|0
1734452700000|2024-12-17 16:25:00|1210.84|1208.44|1210.97|1208.57|1212.74|1210.34|1210.08|1207.68|0
1734453000000|2024-12-17 16:30:00|1210.74|1208.34|1215.4|1213|1216.73|1214.33|1210.08|1207.68|0
1734453300000|2024-12-17 16:35:00|1215.62|1213.22|1217.17|1214.77|1217.84|1215.44|1214.73|1212.33|0
1734453600000|2024-12-17 16:40:00|1217.39|1214.99|1217.04|1214.64|1217.48|1215.08|1215.71|1213.31|0
1734453900000|2024-12-17 16:45:00|1216.81|1214.41|1217.04|1214.64|1217.04|1214.64|1215.7|1213.3|0
1734454200000|2024-12-17 16:50:00|1217.26|1214.86|1214.15|1211.75|1217.92|1215.52|1213.49|1211.09|0
1734454500000|2024-12-17 16:55:00|1213.93|1211.53|1215.7|1213.3|1215.7|1213.3|1213.71|1211.31|0
1734454800000|2024-12-17 17:00:00|1215.48|1213.08|1211.27|1208.87|1215.7|1213.3|1210.82|1208.42|0
1734455100000|2024-12-17 17:05:00|1211.15|1208.75|1213.48|1211.08|1213.48|1211.08|1210.82|1208.42|0
1734455400000|2024-12-17 17:10:00|1213.26|1210.86|1211.49|1209.09|1213.48|1211.08|1210.6|1208.2|0
1734455700000|2024-12-17 17:15:00|1211.26|1208.86|1210.6|1208.2|1212.59|1210.19|1210.6|1208.2|0
1734456000000|2024-12-17 17:20:00|1210.48|1208.08|1210.15|1207.75|1213.04|1210.64|1209.93|1207.53|0
1734456300000|2024-12-17 17:25:00|1210.38|1207.98|1212.15|1209.75|1212.15|1209.75|1209.71|1207.31|0
1734456600000|2024-12-17 17:30:00|1211.93|1209.53|1213.48|1211.08|1213.48|1211.08|1210.15|1207.75|0
1734456900000|2024-12-17 17:35:00|1213.25|1210.85|1215.03|1212.63|1215.03|1212.63|1211.92|1209.52|0
1734457200000|2024-12-17 17:40:00|1215.25|1212.85|1215.69|1213.29|1216.14|1213.74|1214.58|1212.18|0
1734457500000|2024-12-17 17:45:00|1215.91|1213.51|1214.14|1211.74|1216.14|1213.74|1214.14|1211.74|0
1734457800000|2024-12-17 17:50:00|1214.58|1212.18|1214.58|1212.18|1215.02|1212.62|1213.25|1210.85|0
1734458100000|2024-12-17 17:55:00|1214.8|1212.4|1214.58|1212.18|1215.25|1212.85|1213.47|1211.07|0
1734458400000|2024-12-17 18:00:00|1214.14|1211.74|1213.47|1211.07|1214.14|1211.74|1213.03|1210.63|0
1734458700000|2024-12-17 18:05:00|1213.25|1210.85|1213.47|1211.07|1213.69|1211.29|1211.7|1209.3|0
1734459000000|2024-12-17 18:10:00|1213.58|1211.18|1212.14|1209.74|1213.69|1211.29|1211.92|1209.52|0
1734459300000|2024-12-17 18:15:00|1212.58|1210.18|1209.26|1206.86|1212.8|1210.4|1208.59|1206.19|0
1734459600000|2024-12-17 18:20:00|1209.14|1206.74|1210.36|1207.96|1210.58|1208.18|1207.7|1205.3|0
1734459900000|2024-12-17 18:25:00|1210.14|1207.74|1209.47|1207.07|1211.25|1208.85|1209.03|1206.63|0
1734460200000|2024-12-17 18:30:00|1209.7|1207.3|1210.58|1208.18|1210.58|1208.18|1208.14|1205.74|0
1734460500000|2024-12-17 18:35:00|1210.36|1207.96|1208.81|1206.41|1210.47|1208.07|1208.59|1206.19|0
1734460800000|2024-12-17 18:40:00|1209.03|1206.63|1210.8|1208.4|1211.24|1208.84|1208.81|1206.41|0
1734461100000|2024-12-17 18:45:00|1211.02|1208.62|1208.58|1206.18|1211.47|1209.07|1208.58|1206.18|0
1734461400000|2024-12-17 18:50:00|1208.36|1205.96|1210.36|1207.96|1210.8|1208.4|1208.36|1205.96|0
1734461700000|2024-12-17 18:55:00|1210.13|1207.73|1209.69|1207.29|1210.8|1208.4|1209.03|1206.63|0
1734462000000|2024-12-17 19:00:00|1209.47|1207.07|1208.36|1205.96|1210.13|1207.73|1207.92|1205.52|0
1734462300000|2024-12-17 19:05:00|1208.14|1205.74|1207.69|1205.29|1208.36|1205.96|1206.81|1204.41|0
1734462600000|2024-12-17 19:10:00|1207.03|1204.63|1207.25|1204.85|1208.36|1205.96|1206.81|1204.41|0
1734462900000|2024-12-17 19:15:00|1207.47|1205.07|1206.36|1203.96|1207.47|1205.07|1206.14|1203.74|0
1734463200000|2024-12-17 19:20:00|1206.14|1203.74|1204.37|1201.97|1206.14|1203.74|1203.7|1201.3|0
1734463500000|2024-12-17 19:25:00|1204.15|1201.75|1204.15|1201.75|1205.48|1203.08|1203.7|1201.3|0
1734463800000|2024-12-17 19:30:00|1204.37|1201.97|1203.04|1200.64|1204.37|1201.97|1202.37|1199.97|0
1734464100000|2024-12-17 19:35:00|1203.26|1200.86|1201.93|1199.53|1203.7|1201.3|1201.27|1198.87|0
1734464400000|2024-12-17 19:40:00|1201.71|1199.31|1204.36|1201.96|1204.81|1202.41|1201.04|1198.64|0
1734464700000|2024-12-17 19:45:00|1204.14|1201.74|1201.26|1198.86|1204.59|1202.19|1200.71|1198.31|0
1734465000000|2024-12-17 19:50:00|1201.49|1199.09|1201.48|1199.08|1202.37|1199.97|1200.6|1198.2|0
1734465300000|2024-12-17 19:55:00|1201.26|1198.86|1201.7|1199.3|1203.03|1200.63|1201.04|1198.64|0
1734465600000|2024-12-17 20:00:00|1201.48|1199.08|1200.38|1197.98|1201.93|1199.53|1200.38|1197.98|0
1734465900000|2024-12-17 20:05:00|1200.15|1197.75|1201.7|1199.3|1201.92|1199.52|1199.71|1197.31|0
1734466200000|2024-12-17 20:10:00|1201.48|1199.08|1200.82|1198.42|1202.59|1200.19|1199.93|1197.53|0
1734466500000|2024-12-17 20:15:00|1201.04|1198.64|1199.49|1197.09|1201.26|1198.86|1199.37|1196.97|0
1734466800000|2024-12-17 20:20:00|1199.27|1196.87|1197.05|1194.65|1199.49|1197.09|1196.83|1194.43|0
1734467100000|2024-12-17 20:25:00|1197.28|1194.88|1198.38|1195.98|1199.04|1196.64|1197.05|1194.65|0
1734467400000|2024-12-17 20:30:00|1199.26|1196.86|1199.26|1196.86|1200.37|1197.97|1197.5|1195.1|0
1734467700000|2024-12-17 20:35:00|1199.48|1197.08|1202.8|1200.4|1202.8|1200.4|1199.26|1196.86|0
1734468000000|2024-12-17 20:40:00|1203.25|1200.85|1207.01|1204.61|1207.23|1204.83|1203.25|1200.85|0
1734468300000|2024-12-17 20:45:00|1207.23|1204.83|1205.24|1202.84|1208.78|1206.38|1204.57|1202.17|0
1734468600000|2024-12-17 20:50:00|1205.9|1203.5|1211.88|1209.48|1212.32|1209.92|1205.9|1203.5|0
1734468900000|2024-12-17 20:55:00|1212.55|1210.15|1209.71|1207.31|1213.92|1211.52|1207.94|1205.54|0
1734469200000|2024-12-17 21:00:00|1209.27|1206.87|1204.84|1202.44|1209.27|1206.87|1204.4|1202|0
1734469500000|2024-12-17 21:05:00|1204.62|1202.22|1205.51|1203.11|1205.95|1203.55|1204.62|1202.22|0
1734469800000|2024-12-17 21:10:00|1205.29|1202.89|1206.83|1204.43|1206.83|1204.43|1205.29|1202.89|0
1734470100000|2024-12-17 21:15:00|1206.61|1204.21|1206.93|1204.33|1207.15|1204.55|1205.83|1203.23|0
1734470400000|2024-12-17 21:20:00|1207.15|1204.55|1211.14|1208.54|1211.36|1208.76|1207.04|1204.44|0
1734470700000|2024-12-17 21:25:00|1211.36|1208.76|1210.47|1207.87|1212.02|1209.42|1210.47|1207.87|0
1734471000000|2024-12-17 21:30:00|1210.25|1207.65|1210.69|1208.09|1211.36|1208.76|1210.25|1207.65|0
1734471300000|2024-12-17 21:35:00|1210.47|1207.87|1208.36|1205.76|1210.47|1207.87|1208.26|1205.66|0
1734471600000|2024-12-17 21:40:00|1208.03|1205.43|1207.59|1204.99|1208.26|1205.66|1207.15|1204.55|0
1734471900000|2024-12-17 21:45:00|1207.7|1205.1|1208.47|1205.87|1208.92|1206.32|1206.93|1204.33|0
1734472200000|2024-12-17 21:50:00|1208.7|1206.1|1208.69|1206.09|1209.36|1206.76|1207.81|1205.21|0
1734472500000|2024-12-17 21:55:00|1208.92|1206.32|1207.69|1205.09|1208.92|1206.32|1207.59|1204.99|0
1734472800000|2024-12-17 22:00:00|1207.6|1205|1207.56|1204.96|1207.85|1205.25|1207.46|1204.86|0
1734473100000|2024-12-17 22:05:00|1207.46|1204.86|1207.66|1205.06|1207.89|1205.29|1207.46|1204.86|0
1734473400000|2024-12-17 22:10:00|1207.75|1205.15|1207.69|1205.09|1207.75|1205.15|1207.69|1205.09|0
1734473700000|2024-12-17 22:15:00|1207.62|1205.02|1207.62|1205.02|1207.62|1205.02|1207.62|1205.02|0
1734474000000|2024-12-17 22:20:00|1207.69|1205.09|1207.69|1205.09|1207.69|1205.09|1207.69|1205.09|0
1734474300000|2024-12-17 22:25:00|1208.02|1205.42|1208.17|1205.57|1208.17|1205.57|1208.01|1205.41|0
1734474600000|2024-12-17 22:30:00|1207.85|1205.25|1208.17|1205.57|1208.17|1205.57|1207.85|1205.25|0
1734474900000|2024-12-17 22:35:00|1208.33|1205.73|1208.17|1205.57|1208.33|1205.73|1208.17|1205.57|0
1734475200000|2024-12-17 22:40:00|1208.21|1205.61|1207.75|1205.15|1208.21|1205.61|1207.36|1204.76|0
1734475500000|2024-12-17 22:45:00|1207.59|1204.99|1207.71|1205.11|1207.82|1205.22|1207.59|1204.99|0
1734475800000|2024-12-17 22:50:00|1207.65|1205.05|1207.94|1205.34|1208.01|1205.41|1207.65|1205.05|0
1734476100000|2024-12-17 22:55:00|1208.01|1205.41|1208.33|1205.73|1208.65|1206.05|1207.91|1205.31|0
1734476400000|2024-12-17 23:00:00|1209.45|1206.85|1196.96|1194.36|1209.45|1206.85|1196.96|1194.36|0
1734476700000|2024-12-17 23:05:00|1197.18|1194.58|1201.38|1198.78|1201.6|1199|1197.18|1194.58|0
1734477000000|2024-12-17 23:10:00|1201.6|1199|1200.82|1198.22|1202.04|1199.44|1200.49|1197.89|0
1734477300000|2024-12-17 23:15:00|1200.94|1198.34|1202.26|1199.66|1202.92|1200.32|1200.49|1197.89|0
1734477600000|2024-12-17 23:20:00|1202.04|1199.44|1201.6|1199|1202.26|1199.66|1201.15|1198.55|0
1734477900000|2024-12-17 23:25:00|1201.38|1198.78|1202.92|1200.32|1202.92|1200.32|1201.15|1198.55|0
1734478200000|2024-12-17 23:30:00|1203.36|1200.76|1204.13|1201.53|1204.47|1201.87|1203.36|1200.76|0
1734478500000|2024-12-17 23:35:00|1204.03|1201.43|1205.13|1202.53|1205.35|1202.75|1204.03|1201.43|0
1734478800000|2024-12-17 23:40:00|1205.02|1202.42|1205.46|1202.86|1205.57|1202.97|1204.69|1202.09|0
1734479100000|2024-12-17 23:45:00|1205.57|1202.97|1206.46|1203.86|1206.9|1204.3|1205.35|1202.75|0
1734479400000|2024-12-17 23:50:00|1206.23|1203.63|1206.23|1203.63|1206.9|1204.3|1206.23|1203.63|0
1734479700000|2024-12-17 23:55:00|1206.12|1203.52|1205.68|1203.08|1206.34|1203.74|1205.57|1202.97|0
1734480000000|2024-12-18 00:00:00|1205.57|1202.97|1206.45|1203.85|1206.45|1203.85|1205.35|1202.75|0
1734480300000|2024-12-18 00:05:00|1206.23|1203.63|1208.67|1206.07|1208.67|1206.07|1206.23|1203.63|0
1734480600000|2024-12-18 00:10:00|1208.44|1205.84|1209.33|1206.73|1209.33|1206.73|1207.34|1204.74|0
1734480900000|2024-12-18 00:15:00|1209.11|1206.51|1207.78|1205.18|1209.11|1206.51|1207.78|1205.18|0
1734481200000|2024-12-18 00:20:00|1207.56|1204.96|1208.44|1205.84|1208.44|1205.84|1207.33|1204.73|0
1734481500000|2024-12-18 00:25:00|1208.22|1205.62|1208.22|1205.62|1208.66|1206.06|1208.22|1205.62|0
1734481800000|2024-12-18 00:30:00|1208|1205.4|1207.55|1204.95|1208.44|1205.84|1207.55|1204.95|0
1734482100000|2024-12-18 00:35:00|1207.77|1205.17|1207.33|1204.73|1208.22|1205.62|1207.11|1204.51|0
1734482400000|2024-12-18 00:40:00|1207.55|1204.95|1208.21|1205.61|1208.22|1205.62|1207.33|1204.73|0
1734482700000|2024-12-18 00:45:00|1207.99|1205.39|1207.77|1205.17|1208.44|1205.84|1207.55|1204.95|0
1734483000000|2024-12-18 00:50:00|1207.66|1205.06|1208.21|1205.61|1208.43|1205.83|1207.66|1205.06|0
1734483300000|2024-12-18 00:55:00|1207.99|1205.39|1207.99|1205.39|1208.21|1205.61|1207.33|1204.73|0
1734483600000|2024-12-18 01:00:00|1208.21|1205.61|1208.65|1206.05|1208.88|1206.28|1207.99|1205.39|0
1734483900000|2024-12-18 01:05:00|1208.87|1206.27|1209.32|1206.72|1209.32|1206.72|1208.21|1205.61|0
1734484200000|2024-12-18 01:10:00|1209.09|1206.49|1210.09|1207.49|1210.42|1207.82|1208.87|1206.27|0
1734484500000|2024-12-18 01:15:00|1210.2|1207.6|1209.97|1207.37|1210.42|1207.82|1209.54|1206.94|0
1734484800000|2024-12-18 01:20:00|1210.19|1207.59|1210.19|1207.59|1210.41|1207.81|1209.75|1207.15|0
1734485100000|2024-12-18 01:25:00|1209.97|1207.37|1210.86|1208.26|1211.08|1208.48|1209.75|1207.15|0
1734485400000|2024-12-18 01:30:00|1210.76|1208.36|1211.08|1208.68|1211.42|1209.02|1210.53|1208.13|0
1734485700000|2024-12-18 01:35:00|1211.2|1208.8|1212.52|1210.12|1212.53|1210.13|1211.2|1208.8|0
1734486000000|2024-12-18 01:40:00|1212.3|1209.9|1213.85|1211.45|1213.85|1211.45|1212.3|1209.9|0
1734486300000|2024-12-18 01:45:00|1213.63|1211.23|1213.85|1211.45|1213.85|1211.45|1213.41|1211.01|0
1734486600000|2024-12-18 01:50:00|1213.63|1211.23|1213.41|1211.01|1213.85|1211.45|1212.96|1210.56|0
1734486900000|2024-12-18 01:55:00|1213.19|1210.79|1214.29|1211.89|1214.51|1212.11|1213.19|1210.79|0
1734487200000|2024-12-18 02:00:00|1214.4|1212|1214.51|1212.11|1215.18|1212.78|1214.29|1211.89|0
1734487500000|2024-12-18 02:05:00|1214.73|1212.33|1215.62|1213.22|1215.84|1213.44|1214.73|1212.33|0
1734487800000|2024-12-18 02:10:00|1215.4|1213|1215.84|1213.44|1215.84|1213.44|1214.95|1212.55|0
1734488100000|2024-12-18 02:15:00|1215.62|1213.22|1215.4|1213|1215.62|1213.22|1215.17|1212.77|0
1734488400000|2024-12-18 02:20:00|1215.28|1212.88|1215.62|1213.22|1215.62|1213.22|1215.17|1212.77|0
1734488700000|2024-12-18 02:25:00|1215.39|1212.99|1215.39|1212.99|1215.62|1213.22|1215.17|1212.77|0
1734489000000|2024-12-18 02:30:00|1215.61|1213.21|1215.17|1212.77|1215.61|1213.21|1215.17|1212.77|0
1734489300000|2024-12-18 02:35:00|1214.95|1212.55|1215.39|1212.99|1215.61|1213.21|1214.95|1212.55|0
1734489600000|2024-12-18 02:40:00|1215.17|1212.77|1215.39|1212.99|1215.83|1213.43|1214.95|1212.55|0
1734489900000|2024-12-18 02:45:00|1215.5|1213.1|1215.61|1213.21|1215.83|1213.43|1215.27|1212.87|0
1734490200000|2024-12-18 02:50:00|1215.72|1213.32|1215.83|1213.43|1215.83|1213.43|1215.27|1212.87|0
1734490500000|2024-12-18 02:55:00|1215.61|1213.21|1215.61|1213.21|1215.83|1213.43|1215.39|1212.99|0
1734490800000|2024-12-18 03:00:00|1215.39|1212.99|1215.83|1213.43|1215.83|1213.43|1215.16|1212.76|0
1734491100000|2024-12-18 03:05:00|1215.61|1213.21|1215.61|1213.21|1216.05|1213.65|1215.39|1212.99|0
1734491400000|2024-12-18 03:10:00|1215.38|1212.98|1214.28|1211.88|1215.61|1213.21|1214.28|1211.88|0
1734491700000|2024-12-18 03:15:00|1214.05|1211.65|1214.05|1211.65|1214.28|1211.88|1213.61|1211.21|0
1734492000000|2024-12-18 03:20:00|1214.27|1211.87|1213.61|1211.21|1214.27|1211.87|1213.61|1211.21|0
1734492300000|2024-12-18 03:25:00|1213.39|1210.99|1212.5|1210.1|1213.39|1210.99|1212.06|1209.66|0
1734492600000|2024-12-18 03:30:00|1212.28|1209.88|1212.06|1209.66|1212.28|1209.88|1210.95|1208.55|0
1734492900000|2024-12-18 03:35:00|1211.83|1209.43|1212.94|1210.54|1212.94|1210.54|1211.5|1209.1|0
1734493200000|2024-12-18 03:40:00|1213.16|1210.76|1213.16|1210.76|1214.05|1211.65|1213.16|1210.76|0
1734493500000|2024-12-18 03:45:00|1213.38|1210.98|1212.94|1210.54|1213.6|1211.2|1212.82|1210.42|0
1734493800000|2024-12-18 03:50:00|1213.05|1210.65|1212.49|1210.09|1213.16|1210.76|1212.38|1209.98|0
1734494100000|2024-12-18 03:55:00|1212.38|1209.98|1212.05|1209.65|1212.38|1209.98|1211.83|1209.43|0
1734494400000|2024-12-18 04:00:00|1212.27|1209.87|1212.94|1210.54|1212.94|1210.54|1212.27|1209.87|0
1734494700000|2024-12-18 04:05:00|1212.82|1210.42|1212.27|1209.87|1212.82|1210.42|1212.05|1209.65|0
1734495000000|2024-12-18 04:10:00|1212.49|1210.09|1212.27|1209.87|1212.49|1210.09|1212.05|1209.65|0
1734495300000|2024-12-18 04:15:00|1212.49|1210.09|1213.15|1210.75|1213.15|1210.75|1212.49|1210.09|0
1734495600000|2024-12-18 04:20:00|1213.26|1210.86|1214.7|1212.3|1214.93|1212.53|1213.26|1210.86|0
1734495900000|2024-12-18 04:25:00|1214.93|1212.53|1215.37|1212.97|1215.37|1212.97|1214.48|1212.08|0
1734496200000|2024-12-18 04:30:00|1215.15|1212.75|1216.8|1214.4|1216.8|1214.4|1215.15|1212.75|0
1734496500000|2024-12-18 04:35:00|1216.92|1214.52|1216.92|1214.52|1217.14|1214.74|1216.47|1214.07|0
1734496800000|2024-12-18 04:40:00|1217.14|1214.74|1216.92|1214.52|1217.36|1214.96|1216.69|1214.29|0
1734497100000|2024-12-18 04:45:00|1216.69|1214.29|1216.47|1214.07|1216.69|1214.29|1216.25|1213.85|0
1734497400000|2024-12-18 04:50:00|1216.69|1214.29|1216.69|1214.29|1217.14|1214.74|1216.58|1214.18|0
1734497700000|2024-12-18 04:55:00|1216.8|1214.4|1216.91|1214.51|1216.91|1214.51|1216.69|1214.29|0
1734498000000|2024-12-18 05:00:00|1216.69|1214.29|1215.8|1213.4|1216.8|1214.4|1215.36|1212.96|0
1734498300000|2024-12-18 05:05:00|1215.69|1213.29|1215.14|1212.74|1215.69|1213.29|1214.69|1212.29|0
1734498600000|2024-12-18 05:10:00|1215.02|1212.62|1214.91|1212.51|1215.02|1212.62|1214.25|1211.85|0
1734498900000|2024-12-18 05:15:00|1214.69|1212.29|1215.13|1212.73|1215.14|1212.74|1214.69|1212.29|0
1734499200000|2024-12-18 05:20:00|1215.36|1212.96|1215.58|1213.18|1216.02|1213.62|1215.36|1212.96|0
1734499500000|2024-12-18 05:25:00|1215.8|1213.4|1215.35|1212.95|1215.8|1213.4|1215.35|1212.95|0
1734499800000|2024-12-18 05:30:00|1215.58|1213.18|1215.13|1212.73|1215.58|1213.18|1214.91|1212.51|0
1734500100000|2024-12-18 05:35:00|1214.91|1212.51|1215.13|1212.73|1215.35|1212.95|1214.91|1212.51|0
1734500400000|2024-12-18 05:40:00|1215.35|1212.95|1216.24|1213.84|1216.24|1213.84|1215.24|1212.84|0
1734500700000|2024-12-18 05:45:00|1216.34|1213.94|1217.23|1214.83|1217.23|1214.83|1216.34|1213.94|0
1734501000000|2024-12-18 05:50:00|1217.34|1214.94|1217.12|1214.72|1217.34|1214.94|1216.68|1214.28|0
1734501300000|2024-12-18 05:55:00|1216.9|1214.5|1217.12|1214.72|1217.12|1214.72|1216.24|1213.84|0
1734501600000|2024-12-18 06:00:00|1216.9|1214.5|1217.12|1214.72|1217.12|1214.72|1216.68|1214.28|0
1734501900000|2024-12-18 06:05:00|1217.34|1214.94|1217.78|1215.38|1218.01|1215.61|1217.34|1214.94|0
1734502200000|2024-12-18 06:10:00|1217.56|1215.16|1218.23|1215.83|1218.23|1215.83|1217.56|1215.16|0
1734502500000|2024-12-18 06:15:00|1218|1215.6|1218.23|1215.83|1218.45|1216.05|1218|1215.6|0
1734502800000|2024-12-18 06:20:00|1218|1215.6|1216.89|1214.49|1218|1215.6|1216.89|1214.49|0
1734503100000|2024-12-18 06:25:00|1216.67|1214.27|1216.45|1214.05|1217.12|1214.72|1216.45|1214.05|0
1734503400000|2024-12-18 06:30:00|1216.23|1213.83|1214.68|1212.28|1216.45|1214.05|1214.45|1212.05|0
1734503700000|2024-12-18 06:35:00|1214.45|1212.05|1214.45|1212.05|1214.45|1212.05|1213.79|1211.39|0
1734504000000|2024-12-18 06:40:00|1214.67|1212.27|1215.56|1213.16|1215.56|1213.16|1214.67|1212.27|0
1734504300000|2024-12-18 06:45:00|1215.67|1213.27|1215.78|1213.38|1216.45|1214.05|1215.12|1212.72|0
1734504600000|2024-12-18 06:50:00|1215.66|1213.26|1216|1213.6|1216.44|1214.04|1215.66|1213.26|0
1734504900000|2024-12-18 06:55:00|1216.11|1213.71|1216.89|1214.49|1217.11|1214.71|1216.11|1213.71|0
1734505200000|2024-12-18 07:00:00|1217.33|1214.93|1215.56|1213.16|1217.33|1214.93|1215|1212.6|0
1734505500000|2024-12-18 07:05:00|1215.33|1212.93|1215.55|1213.15|1215.56|1213.16|1214.67|1212.27|0
1734505800000|2024-12-18 07:10:00|1215.33|1212.93|1216|1213.6|1216|1213.6|1215.33|1212.93|0
1734506100000|2024-12-18 07:15:00|1215.88|1213.48|1215.77|1213.37|1216|1213.6|1214.67|1212.27|0
1734506400000|2024-12-18 07:20:00|1215.99|1213.59|1216.97|1214.57|1217.2|1214.8|1215.77|1213.37|0
1734506700000|2024-12-18 07:25:00|1217.08|1214.68|1216.97|1214.57|1217.2|1214.8|1216.75|1214.35|0
1734507000000|2024-12-18 07:30:00|1216.75|1214.35|1216.75|1214.35|1216.97|1214.57|1216.53|1214.13|0
1734507300000|2024-12-18 07:35:00|1216.97|1214.57|1216.75|1214.35|1217.19|1214.79|1216.53|1214.13|0
1734507600000|2024-12-18 07:40:00|1216.53|1214.13|1215.86|1213.46|1216.53|1214.13|1215.64|1213.24|0
1734507900000|2024-12-18 07:45:00|1215.64|1213.24|1216.08|1213.68|1216.53|1214.13|1215.64|1213.24|0
1734508200000|2024-12-18 07:50:00|1215.86|1213.46|1215.19|1212.79|1216.3|1213.9|1215.19|1212.79|0
1734508500000|2024-12-18 07:55:00|1215.42|1213.02|1216.41|1214.01|1216.97|1214.57|1215.19|1212.79|0
1734508800000|2024-12-18 08:00:00|1216.3|1213.9|1218.96|1216.56|1219.4|1217|1216.3|1213.9|0
1734509100000|2024-12-18 08:05:00|1219.07|1216.67|1220.07|1217.67|1220.07|1217.67|1218.74|1216.34|0
1734509400000|2024-12-18 08:10:00|1219.85|1217.45|1219.4|1217|1220.07|1217.67|1219.18|1216.78|0
1734509700000|2024-12-18 08:15:00|1219.62|1217.22|1219.18|1216.78|1219.62|1217.22|1217.85|1215.45|0
1734510000000|2024-12-18 08:20:00|1218.73|1216.33|1217.85|1215.45|1218.73|1216.33|1216.07|1213.67|0
1734510300000|2024-12-18 08:25:00|1217.63|1215.23|1217.95|1215.55|1218.73|1216.33|1217.63|1215.23|0
1734510600000|2024-12-18 08:30:00|1217.85|1215.45|1217.84|1215.44|1218.29|1215.89|1217.18|1214.78|0
1734510900000|2024-12-18 08:35:00|1217.62|1215.22|1216.51|1214.11|1217.62|1215.22|1216.51|1214.11|0
1734511200000|2024-12-18 08:40:00|1216.29|1213.89|1216.29|1213.89|1216.73|1214.33|1215.51|1213.11|0
1734511500000|2024-12-18 08:45:00|1216.07|1213.67|1217.4|1215|1217.62|1215.22|1216.07|1213.67|0
1734511800000|2024-12-18 08:50:00|1217.18|1214.78|1214.52|1212.12|1217.4|1215|1214.52|1212.12|0
1734512100000|2024-12-18 08:55:00|1214.74|1212.34|1215.84|1213.44|1216.95|1214.55|1214.4|1212|0
1734512400000|2024-12-18 09:00:00|1215.4|1213|1215.62|1213.22|1215.84|1213.44|1214.07|1211.67|0
1734512700000|2024-12-18 09:05:00|1215.84|1213.44|1214.51|1212.11|1216.29|1213.89|1214.07|1211.67|0
1734513000000|2024-12-18 09:10:00|1214.73|1212.33|1216.95|1214.55|1216.95|1214.55|1214.51|1212.11|0
1734513300000|2024-12-18 09:15:00|1217.06|1214.66|1216.83|1214.43|1217.39|1214.99|1216.51|1214.11|0
1734513600000|2024-12-18 09:20:00|1216.51|1214.11|1216.06|1213.66|1217.39|1214.99|1215.84|1213.44|0
1734513900000|2024-12-18 09:25:00|1215.62|1213.22|1216.5|1214.1|1216.5|1214.1|1215.17|1212.77|0
1734514200000|2024-12-18 09:30:00|1216.28|1213.88|1218.72|1216.32|1218.72|1216.32|1216.06|1213.66|0
1734514500000|2024-12-18 09:35:00|1218.5|1216.1|1219.38|1216.98|1219.38|1216.98|1218.5|1216.1|0
1734514800000|2024-12-18 09:40:00|1219.49|1217.09|1219.6|1217.2|1220.27|1217.87|1218.94|1216.54|0
1734515100000|2024-12-18 09:45:00|1219.82|1217.42|1219.82|1217.42|1220.05|1217.65|1219.38|1216.98|0
1734515400000|2024-12-18 09:50:00|1219.6|1217.2|1220.04|1217.64|1220.04|1217.64|1218.72|1216.32|0
1734515700000|2024-12-18 09:55:00|1219.93|1217.53|1220.27|1217.87|1220.27|1217.87|1219.16|1216.76|0
1734516000000|2024-12-18 10:00:00|1220.59|1218.19|1221.15|1218.75|1221.15|1218.75|1220.59|1218.19|0
1734516300000|2024-12-18 10:05:00|1221.37|1218.97|1222.48|1220.08|1222.7|1220.3|1220.93|1218.53|0
1734516600000|2024-12-18 10:10:00|1222.7|1220.3|1223.59|1221.19|1223.81|1221.41|1222.48|1220.08|0
1734516900000|2024-12-18 10:15:00|1223.81|1221.41|1223.81|1221.41|1225.81|1223.41|1223.59|1221.19|0
1734517200000|2024-12-18 10:20:00|1223.59|1221.19|1224.25|1221.85|1224.48|1222.08|1223.59|1221.19|0
1734517500000|2024-12-18 10:25:00|1224.48|1222.08|1224.7|1222.3|1224.8|1222.4|1224.03|1221.63|0
1734517800000|2024-12-18 10:30:00|1224.92|1222.52|1222.48|1220.08|1225.14|1222.74|1222.25|1219.85|0
1734518100000|2024-12-18 10:35:00|1222.7|1220.3|1222.92|1220.52|1223.36|1220.96|1222.7|1220.3|0
1734518400000|2024-12-18 10:40:00|1223.14|1220.74|1222.47|1220.07|1224.25|1221.85|1222.47|1220.07|0
1734518700000|2024-12-18 10:45:00|1222.58|1220.18|1223.36|1220.96|1223.36|1220.96|1222.25|1219.85|0
1734519000000|2024-12-18 10:50:00|1223.24|1220.84|1222.92|1220.52|1223.58|1221.18|1222.25|1219.85|0
1734519300000|2024-12-18 10:55:00|1222.69|1220.29|1224.47|1222.07|1224.47|1222.07|1222.69|1220.29|0
1734519600000|2024-12-18 11:00:00|1224.69|1222.29|1224.02|1221.62|1224.69|1222.29|1224.02|1221.62|0
1734519900000|2024-12-18 11:05:00|1223.8|1221.4|1224.24|1221.84|1224.47|1222.07|1223.8|1221.4|0
1734520200000|2024-12-18 11:10:00|1224.02|1221.62|1224.69|1222.29|1224.91|1222.51|1223.8|1221.4|0
1734520500000|2024-12-18 11:15:00|1224.46|1222.06|1225.13|1222.73|1225.13|1222.73|1224.46|1222.06|0
1734520800000|2024-12-18 11:20:00|1224.91|1222.51|1225.35|1222.95|1225.35|1222.95|1224.69|1222.29|0
1734521100000|2024-12-18 11:25:00|1225.23|1222.83|1224.24|1221.84|1225.35|1222.95|1223.35|1220.95|0
1734521400000|2024-12-18 11:30:00|1224.02|1221.62|1224.68|1222.28|1224.9|1222.5|1224.02|1221.62|0
1734521700000|2024-12-18 11:35:00|1224.57|1222.17|1224.46|1222.06|1224.68|1222.28|1224.02|1221.62|0
1734522000000|2024-12-18 11:40:00|1224.34|1221.94|1224.24|1221.84|1224.9|1222.5|1224.01|1221.61|0
1734522300000|2024-12-18 11:45:00|1224.46|1222.06|1224.23|1221.83|1224.68|1222.28|1224.01|1221.61|0
1734522600000|2024-12-18 11:50:00|1224.12|1221.72|1223.12|1220.72|1224.23|1221.83|1222.9|1220.5|0
1734522900000|2024-12-18 11:55:00|1222.9|1220.5|1223.35|1220.95|1223.35|1220.95|1222.68|1220.28|0
1734523200000|2024-12-18 12:00:00|1222.68|1220.28|1224.9|1222.5|1224.9|1222.5|1222.46|1220.06|0
1734523500000|2024-12-18 12:05:00|1225.12|1222.72|1224.9|1222.5|1225.34|1222.94|1224.23|1221.83|0
1734523800000|2024-12-18 12:10:00|1225.12|1222.72|1225.34|1222.94|1225.45|1223.05|1224.9|1222.5|0
1734524100000|2024-12-18 12:15:00|1225.45|1223.05|1226.23|1223.83|1226.45|1224.05|1225.34|1222.94|0
1734524400000|2024-12-18 12:20:00|1226.11|1223.71|1226.23|1223.83|1226.45|1224.05|1225.56|1223.16|0
1734524700000|2024-12-18 12:25:00|1226|1223.6|1224.67|1222.27|1226|1223.6|1224.23|1221.83|0
1734525000000|2024-12-18 12:30:00|1224.89|1222.49|1225.11|1222.71|1225.56|1223.16|1224.89|1222.49|0
1734525300000|2024-12-18 12:35:00|1225.34|1222.94|1224.45|1222.05|1225.56|1223.16|1223.89|1221.49|0
1734525600000|2024-12-18 12:40:00|1224.55|1222.15|1223.78|1221.38|1224.67|1222.27|1223.78|1221.38|0
1734525900000|2024-12-18 12:45:00|1223.56|1221.16|1225.33|1222.93|1225.33|1222.93|1223.56|1221.16|0
1734526200000|2024-12-18 12:50:00|1225.11|1222.71|1226.44|1224.04|1226.55|1224.15|1224.89|1222.49|0
1734526500000|2024-12-18 12:55:00|1226.66|1224.26|1226.44|1224.04|1226.88|1224.48|1226.1|1223.7|0
1734526800000|2024-12-18 13:00:00|1226.1|1223.7|1225.11|1222.71|1226.22|1223.82|1224.44|1222.04|0
1734527100000|2024-12-18 13:05:00|1225.55|1223.15|1225.55|1223.15|1225.77|1223.37|1224.88|1222.48|0
1734527400000|2024-12-18 13:10:00|1225.33|1222.93|1225.02|1222.62|1225.99|1223.59|1224.66|1222.26|0
1734527700000|2024-12-18 13:15:00|1224.8|1222.4|1224.36|1221.96|1225.24|1222.84|1223.8|1221.4|0
1734528000000|2024-12-18 13:20:00|1224.13|1221.73|1225.02|1222.62|1225.02|1222.62|1223.69|1221.29|0
1734528300000|2024-12-18 13:25:00|1225.24|1222.84|1225.69|1223.29|1225.91|1223.51|1225.24|1222.84|0
1734528600000|2024-12-18 13:30:00|1225.46|1223.06|1223.69|1221.29|1225.69|1223.29|1223.46|1221.06|0
1734528900000|2024-12-18 13:35:00|1223.91|1221.51|1222.8|1220.4|1224.13|1221.73|1222.58|1220.18|0
1734529200000|2024-12-18 13:40:00|1222.58|1220.18|1220.36|1217.96|1222.58|1220.18|1219.69|1217.29|0
1734529500000|2024-12-18 13:45:00|1220.58|1218.18|1217.03|1214.63|1220.58|1218.18|1216.59|1214.19|0
1734529800000|2024-12-18 13:50:00|1217.25|1214.85|1217.03|1214.63|1217.92|1215.52|1215.48|1213.08|0
1734530100000|2024-12-18 13:55:00|1216.81|1214.41|1212.98|1210.58|1216.81|1214.41|1212.98|1210.58|0
1734530400000|2024-12-18 14:00:00|1213.21|1210.81|1209.77|1207.37|1213.65|1211.25|1209.77|1207.37|0
1734530700000|2024-12-18 14:05:00|1209.66|1207.26|1209.66|1207.26|1210.77|1208.37|1208.33|1205.93|0
1734531000000|2024-12-18 14:10:00|1209.22|1206.82|1206.36|1203.96|1209.22|1206.82|1206.36|1203.96|0
1734531300000|2024-12-18 14:15:00|1206.58|1204.18|1207.69|1205.29|1209.46|1207.06|1206.58|1204.18|0
1734531600000|2024-12-18 14:20:00|1207.91|1205.51|1206.72|1204.32|1209.24|1206.84|1206.72|1204.32|0
1734531900000|2024-12-18 14:25:00|1206.28|1203.88|1205.62|1203.22|1206.83|1204.43|1205.17|1202.77|0
1734532200000|2024-12-18 14:30:00|1206.28|1203.88|1203.84|1201.44|1207.17|1204.77|1202.96|1200.56|0
1734532500000|2024-12-18 14:35:00|1204.29|1201.89|1203.62|1201.22|1204.73|1202.33|1201.41|1199.01|0
1734532800000|2024-12-18 14:40:00|1203.4|1201|1203.62|1201.22|1204.95|1202.55|1201.85|1199.45|0
1734533100000|2024-12-18 14:45:00|1203.18|1200.78|1205.83|1203.43|1205.83|1203.43|1202.51|1200.11|0
1734533400000|2024-12-18 14:50:00|1206.05|1203.65|1210.04|1207.64|1210.04|1207.64|1204.5|1202.1|0
1734533700000|2024-12-18 14:55:00|1210.26|1207.86|1210.48|1208.08|1210.93|1208.53|1207.82|1205.42|0
1734534000000|2024-12-18 15:00:00|1210.26|1207.86|1212.92|1210.52|1213.36|1210.96|1209.6|1207.2|0
1734534300000|2024-12-18 15:05:00|1212.48|1210.08|1211.81|1209.41|1214.47|1212.07|1211.81|1209.41|0
1734534600000|2024-12-18 15:10:00|1211.59|1209.19|1214.03|1211.63|1214.03|1211.63|1211.37|1208.97|0
1734534900000|2024-12-18 15:15:00|1213.8|1211.4|1215.13|1212.73|1215.36|1212.96|1212.69|1210.29|0
1734535200000|2024-12-18 15:20:00|1215.36|1212.96|1215.58|1213.18|1217.57|1215.17|1214.91|1212.51|0
1734535500000|2024-12-18 15:25:00|1215.35|1212.95|1217.35|1214.95|1217.57|1215.17|1214.69|1212.29|0
1734535800000|2024-12-18 15:30:00|1217.13|1214.73|1219.79|1217.39|1220.9|1218.5|1217.01|1214.61|0
1734536100000|2024-12-18 15:35:00|1220.01|1217.61|1222.23|1219.83|1222.68|1220.28|1219.57|1217.17|0
1734536400000|2024-12-18 15:40:00|1223.39|1220.99|1224.72|1222.32|1224.94|1222.54|1222.28|1219.88|0
1734536700000|2024-12-18 15:45:00|1224.94|1222.54|1227.16|1224.76|1227.82|1225.42|1224.27|1221.87|0
1734537000000|2024-12-18 15:50:00|1227.38|1224.98|1225.74|1223.34|1227.95|1225.55|1225.29|1222.89|0
1734537300000|2024-12-18 15:55:00|1225.96|1223.56|1223.66|1221.26|1227.51|1225.11|1223.66|1221.26|0
1734537600000|2024-12-18 16:00:00|1224.1|1221.7|1224.1|1221.7|1226.32|1223.92|1223.88|1221.48|0
1734537900000|2024-12-18 16:05:00|1224.32|1221.92|1222.54|1220.14|1224.76|1222.36|1222.32|1219.92|0
1734538200000|2024-12-18 16:10:00|1222.32|1219.92|1218.33|1215.93|1222.99|1220.59|1218.11|1215.71|0
1734538500000|2024-12-18 16:15:00|1217.88|1215.48|1213.23|1210.83|1217.88|1215.48|1212.34|1209.94|0
1734538800000|2024-12-18 16:20:00|1212.89|1210.49|1213.01|1210.61|1213.89|1211.49|1211.46|1209.06|0
1734539100000|2024-12-18 16:25:00|1213.45|1211.05|1220.1|1217.7|1220.32|1217.92|1213.23|1210.83|0
1734539400000|2024-12-18 16:30:00|1220.32|1217.92|1218.32|1215.92|1220.54|1218.14|1218.32|1215.92|0
1734539700000|2024-12-18 16:35:00|1218.54|1216.14|1221.21|1218.81|1221.87|1219.47|1218.54|1216.14|0
1734540000000|2024-12-18 16:40:00|1221.43|1219.03|1221.65|1219.25|1222.09|1219.69|1219.87|1217.47|0
1734540300000|2024-12-18 16:45:00|1221.87|1219.47|1221.87|1219.47|1222.98|1220.58|1221.65|1219.25|0
1734540600000|2024-12-18 16:50:00|1222.09|1219.69|1223.42|1221.02|1224.53|1222.13|1221.65|1219.25|0
1734540900000|2024-12-18 16:55:00|1223.64|1221.24|1221.42|1219.02|1223.75|1221.35|1220.76|1218.36|0
1734541200000|2024-12-18 17:00:00|1221.2|1218.8|1220.98|1218.58|1221.2|1218.8|1219.2|1216.8|0
1734541500000|2024-12-18 17:05:00|1221.2|1218.8|1220.09|1217.69|1221.64|1219.24|1218.98|1216.58|0
1734541800000|2024-12-18 17:10:00|1220.31|1217.91|1219.64|1217.24|1220.53|1218.13|1218.76|1216.36|0
1734542100000|2024-12-18 17:15:00|1219.42|1217.02|1224.75|1222.35|1224.97|1222.57|1219.2|1216.8|0
1734542400000|2024-12-18 17:20:00|1224.97|1222.57|1224.97|1222.57|1225.64|1223.24|1224.3|1221.9|0
1734542700000|2024-12-18 17:25:00|1224.75|1222.35|1220.09|1217.69|1224.75|1222.35|1219.64|1217.24|0
1734543000000|2024-12-18 17:30:00|1219.64|1217.24|1219.42|1217.02|1219.64|1217.24|1216.54|1214.14|0
1734543300000|2024-12-18 17:35:00|1219.64|1217.24|1217.86|1215.46|1222.08|1219.68|1217.42|1215.02|0
1734543600000|2024-12-18 17:40:00|1217.64|1215.24|1216.76|1214.36|1218.31|1215.91|1215.87|1213.47|0
1734543900000|2024-12-18 17:45:00|1216.42|1214.02|1218.53|1216.13|1219.19|1216.79|1216.31|1213.91|0
1734544200000|2024-12-18 17:50:00|1218.31|1215.91|1218.75|1216.35|1219.19|1216.79|1216.75|1214.35|0
1734544500000|2024-12-18 17:55:00|1218.53|1216.13|1218.25|1215.85|1219.41|1217.01|1217.8|1215.4|0
1734544800000|2024-12-18 18:00:00|1218.03|1215.63|1216.25|1213.85|1218.47|1216.07|1216.25|1213.85|0
1734545100000|2024-12-18 18:05:00|1216.03|1213.63|1217.36|1214.96|1217.58|1215.18|1214.92|1212.52|0
1734545400000|2024-12-18 18:10:00|1217.58|1215.18|1216.03|1213.63|1218.02|1215.62|1215.14|1212.74|0
1734545700000|2024-12-18 18:15:00|1215.8|1213.4|1216.69|1214.29|1216.91|1214.51|1214.92|1212.52|0
1734546000000|2024-12-18 18:20:00|1216.47|1214.07|1217.13|1214.73|1218.24|1215.84|1216.47|1214.07|0
1734546300000|2024-12-18 18:25:00|1216.91|1214.51|1214.47|1212.07|1216.91|1214.51|1214.47|1212.07|0
1734546600000|2024-12-18 18:30:00|1214.25|1211.85|1218.24|1215.84|1218.24|1215.84|1213.8|1211.4|0
1734546900000|2024-12-18 18:35:00|1218.46|1216.06|1215.8|1213.4|1218.68|1216.28|1215.8|1213.4|0
1734547200000|2024-12-18 18:40:00|1216.02|1213.62|1215.13|1212.73|1216.46|1214.06|1214.02|1211.62|0
1734547500000|2024-12-18 18:45:00|1214.91|1212.51|1216.46|1214.06|1217.79|1215.39|1214.47|1212.07|0
1734547800000|2024-12-18 18:50:00|1216.68|1214.28|1217.35|1214.95|1217.79|1215.39|1215.8|1213.4|0
1734548100000|2024-12-18 18:55:00|1217.57|1215.17|1216.34|1213.94|1218.34|1215.94|1216.12|1213.72|0
1734548400000|2024-12-18 19:00:00|1204.49|1202.09|1200.91|1198.51|1213.02|1210.62|1199.18|1196.78|0
1734548700000|2024-12-18 19:05:00|1200.02|1197.62|1176.05|1173.65|1200.02|1197.62|1174.8|1172.4|0
1734549000000|2024-12-18 19:10:00|1178.03|1175.63|1174.24|1171.48|1178.03|1175.63|1172.52|1170.12|0
1734549300000|2024-12-18 19:15:00|1174.46|1171.7|1169.84|1167.08|1176.44|1173.68|1166.98|1164.22|0
1734549600000|2024-12-18 19:20:00|1169.62|1166.86|1179.6|1176.84|1179.6|1176.84|1169.62|1166.86|0
1734549900000|2024-12-18 19:25:00|1178.72|1175.96|1167.52|1164.76|1180.49|1177.73|1167.52|1164.76|0
1734550200000|2024-12-18 19:30:00|1168.95|1166.19|1174|1171.24|1177.3|1174.54|1160.83|1158.07|0
1734550500000|2024-12-18 19:35:00|1174.22|1171.46|1167.41|1164.65|1175.76|1173|1162.58|1159.82|0
1734550800000|2024-12-18 19:40:00|1166.97|1164.21|1164.12|1161.36|1172.24|1169.48|1161.71|1158.95|0
1734551100000|2024-12-18 19:45:00|1163.68|1160.92|1159.22|1156.46|1163.9|1161.14|1151.38|1148.62|0
1734551400000|2024-12-18 19:50:00|1160.31|1157.55|1150.29|1147.53|1161.84|1159.08|1150.08|1147.32|0
1734551700000|2024-12-18 19:55:00|1149.86|1147.1|1137.22|1134.46|1150.95|1148.19|1134.83|1132.07|0
1734552000000|2024-12-18 20:00:00|1138.09|1135.33|1126.11|1122.99|1141.57|1138.81|1126.11|1122.99|0
1734552300000|2024-12-18 20:05:00|1126.54|1123.42|1133.46|1130.34|1139.76|1136.64|1125.22|1122.1|0
1734552600000|2024-12-18 20:10:00|1133.9|1130.78|1127.54|1124.42|1133.9|1130.78|1123.27|1120.15|0
1734552900000|2024-12-18 20:15:00|1127.76|1124.64|1119.97|1116.85|1128.63|1125.51|1118.34|1115.22|0
1734553200000|2024-12-18 20:20:00|1121.91|1118.79|1125.17|1122.05|1133.63|1130.51|1120.83|1117.71|0
1734553500000|2024-12-18 20:25:00|1124.96|1121.84|1109.6|1106.48|1125.93|1122.81|1108.09|1104.97|0
1734553800000|2024-12-18 20:30:00|1111.11|1107.99|1104.85|1101.73|1115.65|1112.53|1101.84|1098.72|0
1734554100000|2024-12-18 20:35:00|1105.07|1101.95|1078.55|1073.75|1105.07|1101.95|1077.82|1073.02|0
1734554400000|2024-12-18 20:40:00|1077.06|1072.26|1057.11|1053.03|1077.06|1072.26|1055.63|1051.55|0
1734554700000|2024-12-18 20:45:00|1058.18|1054.1|1080.97|1076.89|1083.97|1079.89|1053.08|1049|0
1734555000000|2024-12-18 20:50:00|1080.33|1076.25|1086.32|1082.24|1088.68|1084.6|1078.09|1074.01|0
1734555300000|2024-12-18 20:55:00|1086.75|1082.67|1048.8|1044.72|1086.75|1082.67|1047.52|1043.44|0
1734555600000|2024-12-18 21:00:00|1051.77|1047.69|1037.05|1032.97|1054.32|1050.24|1029.46|1025.38|0
1734555900000|2024-12-18 21:05:00|1038.31|1034.23|1034.27|1030.19|1038.68|1034.6|1026.09|1022.01|0
1734556200000|2024-12-18 21:10:00|1032.82|1028.74|1046.24|1042.16|1047.09|1043.01|1025.1|1021.02|0
1734556500000|2024-12-18 21:15:00|1052.31|1047.89|1051.44|1047.02|1059.85|1055.43|1046.31|1041.89|0
1734556800000|2024-12-18 21:20:00|1050.71|1046.29|1061.22|1056.8|1061.22|1056.8|1050.71|1046.29|0
1734557100000|2024-12-18 21:25:00|1061.01|1056.59|1061.79|1057.37|1065.12|1060.7|1051.93|1047.51|0
1734557400000|2024-12-18 21:30:00|1061.58|1057.16|1059.16|1054.74|1064.2|1059.78|1057.8|1053.38|0
1734557700000|2024-12-18 21:35:00|1058.85|1054.43|1057.8|1053.38|1061.36|1056.94|1054.02|1049.6|0
1734558000000|2024-12-18 21:40:00|1058.01|1053.59|1055.7|1051.28|1058.22|1053.8|1053.18|1048.76|0
1734558300000|2024-12-18 21:45:00|1057.48|1053.06|1062.41|1057.99|1063.88|1059.46|1057.37|1052.95|0
1734558600000|2024-12-18 21:50:00|1062.2|1057.78|1059.71|1055.29|1064.93|1060.51|1056.23|1051.81|0
1734558900000|2024-12-18 21:55:00|1060.03|1055.61|1058.65|1054.23|1060.87|1056.45|1056.02|1051.6|0
1734559200000|2024-12-18 22:00:00|1057.73|1053.31|1058.42|1054|1058.52|1054.1|1057.02|1052.6|0
1734559500000|2024-12-18 22:05:00|1058.51|1054.09|1059.42|1055|1059.91|1055.49|1057.51|1053.09|0
1734559800000|2024-12-18 22:10:00|1059.44|1055.02|1059.62|1055.2|1059.94|1055.52|1058.85|1054.43|0
1734560100000|2024-12-18 22:15:00|1059.72|1055.3|1061.24|1056.82|1061.24|1056.82|1058.98|1054.56|0
1734560400000|2024-12-18 22:20:00|1061.3|1056.88|1060.9|1056.48|1061.68|1057.26|1060.58|1056.16|0
1734560700000|2024-12-18 22:25:00|1061.06|1056.64|1060.67|1056.25|1061.24|1056.82|1060.58|1056.16|0
1734561000000|2024-12-18 22:30:00|1060.71|1056.29|1060.61|1056.19|1060.71|1056.29|1060.49|1056.07|0
1734561300000|2024-12-18 22:35:00|1060.65|1056.23|1060.96|1056.54|1060.98|1056.56|1060.55|1056.13|0
1734561600000|2024-12-18 22:40:00|1061.14|1056.72|1060.8|1056.38|1061.46|1057.04|1060.8|1056.38|0
1734561900000|2024-12-18 22:45:00|1060.64|1056.22|1061.79|1057.37|1061.79|1057.37|1060.58|1056.16|0
1734562200000|2024-12-18 22:50:00|1061.82|1057.4|1061.7|1057.28|1062.01|1057.59|1061.7|1057.28|0
1734562500000|2024-12-18 22:55:00|1061.73|1057.31|1063.65|1059.23|1063.65|1059.23|1061.7|1057.28|0
1734562800000|2024-12-18 23:00:00|1065.17|1060.75|1066.86|1062.44|1067.5|1063.08|1058.74|1054.32|0
1734563100000|2024-12-18 23:05:00|1066.65|1062.23|1065.07|1060.65|1068.03|1063.61|1065.07|1060.65|0
1734563400000|2024-12-18 23:10:00|1064.96|1060.54|1067.18|1062.76|1068.02|1063.6|1064.43|1060.01|0
1734563700000|2024-12-18 23:15:00|1067.07|1062.65|1066.75|1062.33|1067.39|1062.97|1064.53|1060.11|0
1734564000000|2024-12-18 23:20:00|1067.18|1062.76|1066.54|1062.12|1067.39|1062.97|1066.33|1061.91|0
1734564300000|2024-12-18 23:25:00|1066.75|1062.33|1070.98|1066.56|1071.08|1066.66|1066.33|1061.91|0
1734564600000|2024-12-18 23:30:00|1070.87|1066.45|1067.81|1063.39|1070.98|1066.56|1067.27|1062.85|0
1734564900000|2024-12-18 23:35:00|1068.02|1063.6|1063.47|1059.05|1068.02|1063.6|1063.16|1058.74|0
1734565200000|2024-12-18 23:40:00|1063.16|1058.74|1060.41|1055.99|1064.21|1059.79|1057.35|1052.93|0
1734565500000|2024-12-18 23:45:00|1060.51|1056.09|1061.68|1057.26|1063.68|1059.26|1059.36|1054.94|0
1734565800000|2024-12-18 23:50:00|1060.83|1056.41|1061.04|1056.62|1062.41|1057.99|1059.57|1055.15|0
1734566100000|2024-12-18 23:55:00|1060.83|1056.41|1059.56|1055.14|1061.46|1057.04|1058.93|1054.51|0
1734566400000|2024-12-19 00:00:00|1059.98|1055.56|1061.56|1057.14|1062.73|1058.31|1059.98|1055.56|0
1734566700000|2024-12-19 00:05:00|1061.67|1057.25|1060.61|1056.19|1061.88|1057.46|1059.14|1054.72|0
1734567000000|2024-12-19 00:10:00|1060.83|1056.41|1061.25|1056.83|1061.67|1057.25|1059.77|1055.35|0
1734567300000|2024-12-19 00:15:00|1061.46|1057.04|1062.93|1058.51|1063.36|1058.94|1061.03|1056.61|0
1734567600000|2024-12-19 00:20:00|1062.82|1058.4|1062.93|1058.51|1063.57|1059.15|1060.82|1056.4|0
1734567900000|2024-12-19 00:25:00|1063.14|1058.72|1068.84|1064.42|1069.27|1064.85|1063.03|1058.61|0
1734568200000|2024-12-19 00:30:00|1068.63|1064.21|1068.63|1064.21|1070|1065.58|1066.52|1062.1|0
1734568500000|2024-12-19 00:35:00|1068.42|1064|1068.63|1064.21|1070.11|1065.69|1068.21|1063.79|0
1734568800000|2024-12-19 00:40:00|1068.42|1064|1069.05|1064.63|1070.32|1065.9|1068.21|1063.79|0
1734569100000|2024-12-19 00:45:00|1069.15|1064.73|1068.63|1064.21|1069.68|1065.26|1068.2|1063.78|0
1734569400000|2024-12-19 00:50:00|1068.41|1063.99|1068.41|1063.99|1068.63|1064.21|1066.72|1062.3|0
1734569700000|2024-12-19 00:55:00|1068.2|1063.78|1069.15|1064.73|1069.47|1065.05|1067.99|1063.57|0
1734570000000|2024-12-19 01:00:00|1069.26|1064.84|1070.31|1065.89|1071.16|1066.74|1068.83|1064.41|0
1734570300000|2024-12-19 01:05:00|1070.52|1066.1|1072.64|1068.22|1072.64|1068.22|1070.52|1066.1|0
1734570600000|2024-12-19 01:10:00|1072.85|1068.43|1071.16|1066.74|1073.06|1068.64|1070.94|1066.52|0
1734570900000|2024-12-19 01:15:00|1071.37|1066.95|1064.37|1059.95|1071.37|1066.95|1063.93|1059.51|0
1734571200000|2024-12-19 01:20:00|1064.16|1059.74|1063.27|1058.85|1064.79|1060.37|1060.98|1056.56|0
1734571500000|2024-12-19 01:25:00|1063.06|1058.64|1059.03|1054.61|1064.54|1060.12|1058.92|1054.5|0
1734571800000|2024-12-19 01:30:00|1058.86|1054.78|1058.01|1053.93|1059.92|1055.84|1057.16|1053.08|0
1734572100000|2024-12-19 01:35:00|1057.9|1053.82|1060.97|1056.89|1062.46|1058.38|1057.9|1053.82|0
1734572400000|2024-12-19 01:40:00|1060.76|1056.68|1058.85|1054.77|1060.76|1056.68|1058.85|1054.77|0
1734572700000|2024-12-19 01:45:00|1059.06|1054.98|1061.65|1057.57|1061.86|1057.78|1058.85|1054.77|0
1734573000000|2024-12-19 01:50:00|1061.86|1057.78|1062.28|1058.2|1063.13|1059.05|1061.44|1057.36|0
1734573300000|2024-12-19 01:55:00|1062.07|1057.99|1063.55|1059.47|1064.08|1060|1061.75|1057.67|0
1734573600000|2024-12-19 02:00:00|1063.13|1059.05|1059.53|1055.45|1063.34|1059.26|1059.53|1055.45|0
1734573900000|2024-12-19 02:05:00|1059.74|1055.66|1061.11|1057.03|1061.43|1057.35|1059.53|1055.45|0
1734574200000|2024-12-19 02:10:00|1061.01|1056.93|1061.85|1057.77|1062.49|1058.41|1061.01|1056.93|0
1734574500000|2024-12-19 02:15:00|1061.64|1057.56|1062.06|1057.98|1063.33|1059.25|1061.43|1057.35|0
1734574800000|2024-12-19 02:20:00|1062.27|1058.19|1063.97|1059.89|1064.39|1060.31|1062.16|1058.08|0
1734575100000|2024-12-19 02:25:00|1063.86|1059.78|1062.91|1058.83|1063.97|1059.89|1062.58|1058.5|0
1734575400000|2024-12-19 02:30:00|1062.8|1058.72|1060.15|1056.07|1062.91|1058.83|1059.73|1055.65|0
1734575700000|2024-12-19 02:35:00|1060.36|1056.28|1058.67|1054.59|1060.68|1056.6|1058.67|1054.59|0
1734576000000|2024-12-19 02:40:00|1058.24|1054.16|1057.4|1053.32|1058.24|1054.16|1056.34|1052.26|0
1734576300000|2024-12-19 02:45:00|1057.5|1053.42|1057.61|1053.53|1058.45|1054.37|1056.55|1052.47|0
1734576600000|2024-12-19 02:50:00|1057.39|1053.31|1059.09|1055.01|1063.11|1059.03|1057.39|1053.31|0
1734576900000|2024-12-19 02:55:00|1058.66|1054.58|1057.81|1053.73|1058.87|1054.79|1057.18|1053.1|0
1734577200000|2024-12-19 03:00:00|1058.24|1054.16|1059.48|1055.88|1059.48|1055.88|1057.15|1053.52|0
1734577500000|2024-12-19 03:05:00|1059.69|1056.09|1055.67|1052.07|1059.9|1056.3|1053.76|1050.16|0
1734577800000|2024-12-19 03:10:00|1055.46|1051.86|1058.42|1054.82|1059.69|1056.09|1055.46|1051.86|0
1734578100000|2024-12-19 03:15:00|1058.63|1055.03|1058.63|1055.03|1059.05|1055.45|1056.09|1052.49|0
1734578400000|2024-12-19 03:20:00|1058.41|1054.81|1058.2|1054.6|1059.9|1056.3|1057.99|1054.39|0
1734578700000|2024-12-19 03:25:00|1058.3|1054.7|1057.99|1054.39|1058.62|1055.02|1056.3|1052.7|0
1734579000000|2024-12-19 03:30:00|1057.78|1054.18|1059.26|1055.66|1059.47|1055.87|1057.78|1054.18|0
1734579300000|2024-12-19 03:35:00|1059.04|1055.44|1059.68|1056.08|1060.74|1057.14|1059.04|1055.44|0
1734579600000|2024-12-19 03:40:00|1060.1|1056.5|1060.1|1056.5|1060.31|1056.71|1059.04|1055.44|0
1734579900000|2024-12-19 03:45:00|1059.89|1056.29|1060.52|1056.92|1060.73|1057.13|1059.68|1056.08|0
1734580200000|2024-12-19 03:50:00|1060.31|1056.71|1060.52|1056.92|1061.16|1057.56|1059.89|1056.29|0
1734580500000|2024-12-19 03:55:00|1060.31|1056.71|1060.09|1056.49|1060.73|1057.13|1059.88|1056.28|0
1734580800000|2024-12-19 04:00:00|1060.2|1056.6|1058.61|1055.01|1060.94|1057.34|1058.29|1054.69|0
1734581100000|2024-12-19 04:05:00|1058.71|1055.11|1060.83|1057.23|1060.94|1057.34|1058.19|1054.59|0
1734581400000|2024-12-19 04:10:00|1061.36|1057.76|1060.51|1056.91|1061.57|1057.97|1060.3|1056.7|0
1734581700000|2024-12-19 04:15:00|1060.72|1057.12|1061.78|1058.18|1062.21|1058.61|1060.3|1056.7|0
1734582000000|2024-12-19 04:20:00|1061.99|1058.39|1061.57|1057.97|1062.42|1058.82|1060.93|1057.33|0
1734582300000|2024-12-19 04:25:00|1061.36|1057.76|1061.57|1057.97|1062.2|1058.6|1060.93|1057.33|0
1734582600000|2024-12-19 04:30:00|1061.14|1057.54|1062.41|1058.81|1062.41|1058.81|1061.14|1057.54|0
1734582900000|2024-12-19 04:35:00|1062.2|1058.6|1060.29|1056.69|1062.41|1058.81|1060.18|1056.58|0
1734583200000|2024-12-19 04:40:00|1060.39|1056.79|1058.39|1054.79|1060.39|1056.79|1057.96|1054.36|0
1734583500000|2024-12-19 04:45:00|1058.17|1054.57|1058.81|1055.21|1059.33|1055.73|1058.17|1054.57|0
1734583800000|2024-12-19 04:50:00|1059.02|1055.42|1060.71|1057.11|1060.71|1057.11|1059.02|1055.42|0
1734584100000|2024-12-19 04:55:00|1060.5|1056.9|1060.29|1056.69|1060.5|1056.9|1059.86|1056.26|0
1734584400000|2024-12-19 05:00:00|1060.07|1056.47|1060.07|1056.47|1061.56|1057.96|1059.65|1056.05|0
1734584700000|2024-12-19 05:05:00|1060.28|1056.68|1060.28|1056.68|1061.13|1057.53|1060.07|1056.47|0
1734585000000|2024-12-19 05:10:00|1060.38|1056.78|1062.82|1059.22|1062.82|1059.22|1060.28|1056.68|0
1734585300000|2024-12-19 05:15:00|1062.71|1059.11|1062.87|1059.27|1063.5|1059.9|1062.23|1058.63|0
1734585600000|2024-12-19 05:20:00|1063.08|1059.48|1060.96|1057.36|1063.08|1059.48|1060.75|1057.15|0
1734585900000|2024-12-19 05:25:00|1060.75|1057.15|1060.85|1057.25|1060.96|1057.36|1059.48|1055.88|0
1734586200000|2024-12-19 05:30:00|1060.75|1057.15|1059.66|1056.06|1061.17|1057.57|1058.26|1054.66|0
1734586500000|2024-12-19 05:35:00|1059.87|1056.27|1058.6|1055|1059.87|1056.27|1058.18|1054.58|0
1734586800000|2024-12-19 05:40:00|1058.81|1055.21|1059.66|1056.06|1059.87|1056.27|1058.81|1055.21|0
1734587100000|2024-12-19 05:45:00|1059.45|1055.85|1058.39|1054.79|1060.08|1056.48|1057.12|1053.52|0
1734587400000|2024-12-19 05:50:00|1058.6|1055|1056.27|1052.67|1059.02|1055.42|1054.37|1050.77|0
1734587700000|2024-12-19 05:55:00|1056.48|1052.88|1053.59|1049.99|1059.08|1055.48|1053.38|1049.78|0
1734588000000|2024-12-19 06:00:00|1053.38|1049.78|1058.44|1054.84|1058.44|1054.84|1053.27|1049.67|0
1734588300000|2024-12-19 06:05:00|1058.65|1055.05|1060.55|1056.95|1061.18|1057.58|1058.44|1054.84|0
1734588600000|2024-12-19 06:10:00|1060.76|1057.16|1059.07|1055.47|1061.71|1058.11|1058.01|1054.41|0
1734588900000|2024-12-19 06:15:00|1059.28|1055.68|1057.69|1054.09|1060.34|1056.74|1057.17|1053.57|0
1734589200000|2024-12-19 06:20:00|1057.59|1053.99|1057.59|1053.99|1058.32|1054.72|1056.75|1053.15|0
1734589500000|2024-12-19 06:25:00|1057.8|1054.2|1058.01|1054.41|1059.07|1055.47|1057.17|1053.57|0
1734589800000|2024-12-19 06:30:00|1058.43|1054.83|1055.05|1051.45|1059.49|1055.89|1054.84|1051.24|0
1734590100000|2024-12-19 06:35:00|1055.26|1051.66|1059.37|1055.77|1059.7|1056.1|1055.26|1051.66|0
1734590400000|2024-12-19 06:40:00|1059.48|1055.88|1061.59|1057.99|1062.02|1058.42|1058.01|1054.41|0
1734590700000|2024-12-19 06:45:00|1061.28|1057.68|1059.91|1056.31|1061.7|1058.1|1059.17|1055.57|0
1734591000000|2024-12-19 06:50:00|1059.59|1055.99|1059.06|1055.46|1060.76|1057.16|1057.16|1053.56|0
1734591300000|2024-12-19 06:55:00|1059.16|1055.56|1058.55|1054.71|1059.71|1056.1|1057.58|1053.98|0
1734591600000|2024-12-19 07:00:00|1058.76|1054.92|1058.33|1054.49|1059.82|1055.98|1057.59|1053.75|0
1734591900000|2024-12-19 07:05:00|1058.01|1054.17|1062.35|1058.51|1063.2|1059.36|1057.91|1054.07|0
1734592200000|2024-12-19 07:10:00|1062.14|1058.3|1061.45|1057.61|1062.14|1058.3|1058.49|1054.65|0
1734592500000|2024-12-19 07:15:00|1061.55|1057.71|1066.53|1062.69|1066.53|1062.69|1060.92|1057.08|0
1734592800000|2024-12-19 07:20:00|1066.96|1063.12|1065.27|1061.43|1068.12|1064.28|1064.32|1060.48|0
1734593100000|2024-12-19 07:25:00|1065.16|1061.32|1068.27|1064.43|1069.59|1065.75|1065.16|1061.32|0
1734593400000|2024-12-19 07:30:00|1067.63|1063.79|1064.65|1060.81|1068.48|1064.64|1064.01|1060.17|0
1734593700000|2024-12-19 07:35:00|1064.54|1060.7|1063.09|1059.25|1064.86|1061.02|1062.02|1058.18|0
1734594000000|2024-12-19 07:40:00|1063.3|1059.46|1062.87|1059.03|1064.58|1060.74|1062.23|1058.39|0
1734594300000|2024-12-19 07:45:00|1063.09|1059.25|1064.15|1060.31|1065.22|1061.38|1060.96|1057.12|0
1734594600000|2024-12-19 07:50:00|1064.36|1060.52|1069.48|1065.64|1069.48|1065.64|1063.3|1059.46|0
1734594900000|2024-12-19 07:55:00|1069.37|1065.53|1068.2|1064.36|1069.69|1065.85|1067.98|1064.14|0
1734595200000|2024-12-19 08:00:00|1067.34|1063.5|1066.92|1063.08|1067.56|1063.72|1065.21|1061.37|0
1734595500000|2024-12-19 08:05:00|1066.8|1062.96|1065.63|1061.79|1068.83|1064.99|1065.21|1061.37|0
1734595800000|2024-12-19 08:10:00|1065.42|1061.58|1063.5|1059.66|1065.42|1061.58|1062.11|1058.27|0
1734596100000|2024-12-19 08:15:00|1064.03|1060.19|1063.24|1059.4|1064.03|1060.19|1061.85|1058.01|0
1734596400000|2024-12-19 08:20:00|1063.77|1059.93|1065.8|1061.96|1067.08|1063.24|1063.77|1059.93|0
1734596700000|2024-12-19 08:25:00|1066.01|1062.17|1064.73|1060.89|1066.65|1062.81|1064.19|1060.35|0
1734597000000|2024-12-19 08:30:00|1064.09|1060.25|1066.86|1063.02|1068.78|1064.94|1063.45|1059.61|0
1734597300000|2024-12-19 08:35:00|1067.07|1063.23|1069.31|1065.47|1070.06|1066.22|1067.07|1063.23|0
1734597600000|2024-12-19 08:40:00|1069.42|1065.58|1068.56|1064.72|1069.85|1066.01|1066.86|1063.02|0
1734597900000|2024-12-19 08:45:00|1068.45|1064.61|1068.99|1065.15|1070.16|1066.32|1068.14|1064.3|0
1734598200000|2024-12-19 08:50:00|1068.78|1064.94|1070.05|1066.21|1070.91|1067.07|1068.13|1064.29|0
1734598500000|2024-12-19 08:55:00|1070.16|1066.32|1069.75|1065.91|1072.75|1068.91|1069.32|1065.48|0
1734598800000|2024-12-19 09:00:00|1069.53|1065.69|1069.32|1065.48|1070.82|1066.98|1068.46|1064.62|0
1734599100000|2024-12-19 09:05:00|1069.1|1065.26|1067.39|1063.55|1069.75|1065.91|1066.96|1063.12|0
1734599400000|2024-12-19 09:10:00|1066.96|1063.12|1066.53|1062.69|1068.46|1064.62|1065.47|1061.63|0
1734599700000|2024-12-19 09:15:00|1066.75|1062.91|1066.11|1062.27|1068.03|1064.19|1065.68|1061.84|0
1734600000000|2024-12-19 09:20:00|1065.89|1062.05|1063.39|1060.27|1066.81|1063.69|1062.33|1059.21|0
1734600300000|2024-12-19 09:25:00|1063.28|1060.16|1062.43|1059.31|1064.46|1061.34|1062.32|1059.2|0
1734600600000|2024-12-19 09:30:00|1062.54|1059.42|1066.17|1063.05|1067.24|1064.12|1062.54|1059.42|0
1734600900000|2024-12-19 09:35:00|1066.27|1063.15|1069.69|1066.57|1069.91|1066.79|1066.17|1063.05|0
1734601200000|2024-12-19 09:40:00|1069.38|1066.26|1069.37|1066.25|1070.02|1066.9|1068.73|1065.61|0
1734601500000|2024-12-19 09:45:00|1069.16|1066.04|1069.37|1066.25|1070.02|1066.9|1068.94|1065.82|0
1734601800000|2024-12-19 09:50:00|1069.05|1065.93|1070.01|1066.89|1070.01|1066.89|1068.52|1065.4|0
1734602100000|2024-12-19 09:55:00|1069.69|1066.57|1069.04|1065.92|1070.01|1066.89|1067.02|1063.9|0
1734602400000|2024-12-19 10:00:00|1069.16|1066.04|1069.58|1066.46|1070.01|1066.89|1068.73|1065.61|0
1734602700000|2024-12-19 10:05:00|1069.37|1066.25|1069.8|1066.68|1069.8|1066.68|1068.3|1065.18|0
1734603000000|2024-12-19 10:10:00|1069.58|1066.46|1070.01|1066.89|1070.01|1066.89|1069.26|1066.14|0
1734603300000|2024-12-19 10:15:00|1069.8|1066.68|1071.72|1068.6|1072.15|1069.03|1069.8|1066.68|0
1734603600000|2024-12-19 10:20:00|1071.94|1068.82|1071.93|1068.81|1072.25|1069.13|1071.51|1068.39|0
1734603900000|2024-12-19 10:25:00|1071.51|1068.39|1074.51|1071.39|1074.51|1071.39|1071.29|1068.17|0
1734604200000|2024-12-19 10:30:00|1074.08|1070.96|1071.72|1068.6|1074.08|1070.96|1071.29|1068.17|0
1734604500000|2024-12-19 10:35:00|1071.93|1068.81|1066.58|1063.46|1071.93|1068.81|1066.58|1063.46|0
1734604800000|2024-12-19 10:40:00|1066.68|1063.56|1068.07|1064.95|1069.15|1066.03|1066.68|1063.56|0
1734605100000|2024-12-19 10:45:00|1067.96|1064.84|1068.5|1065.38|1068.6|1065.48|1066.36|1063.24|0
1734605400000|2024-12-19 10:50:00|1068.18|1065.06|1067.32|1064.2|1068.5|1065.38|1066.89|1063.77|0
1734605700000|2024-12-19 10:55:00|1067.43|1064.31|1065.6|1062.48|1068.5|1065.38|1065.6|1062.48|0
1734606000000|2024-12-19 11:00:00|1065.5|1062.38|1067.52|1064.64|1068.6|1065.5|1064.65|1061.53|0
1734606300000|2024-12-19 11:05:00|1067.73|1064.85|1067.95|1065.07|1069.02|1066.14|1066.45|1063.57|0
1734606600000|2024-12-19 11:10:00|1067.73|1064.85|1068.37|1065.49|1069.44|1066.56|1067.3|1064.42|0
1734606900000|2024-12-19 11:15:00|1068.26|1065.38|1069.23|1066.35|1069.23|1066.35|1067.09|1064.21|0
1734607200000|2024-12-19 11:20:00|1068.9|1066.02|1069.01|1066.13|1069.44|1066.56|1067.3|1064.42|0
1734607500000|2024-12-19 11:25:00|1068.9|1066.02|1067.08|1064.2|1069.23|1066.35|1067.08|1064.2|0
1734607800000|2024-12-19 11:30:00|1066.97|1064.09|1065.8|1062.92|1067.73|1064.85|1065.37|1062.49|0
1734608100000|2024-12-19 11:35:00|1066.01|1063.13|1067.94|1065.06|1068.79|1065.91|1064.51|1061.63|0
1734608400000|2024-12-19 11:40:00|1068.04|1065.16|1069.43|1066.55|1070.08|1067.2|1067.51|1064.63|0
1734608700000|2024-12-19 11:45:00|1069.54|1066.66|1071.36|1068.48|1071.36|1068.48|1069.01|1066.13|0
1734609000000|2024-12-19 11:50:00|1071.15|1068.27|1070.18|1067.3|1072.54|1069.66|1070.07|1067.19|0
1734609300000|2024-12-19 11:55:00|1070.29|1067.41|1071.68|1068.8|1071.68|1068.8|1069.43|1066.55|0
1734609600000|2024-12-19 12:00:00|1070.39|1067.51|1073.07|1070.19|1074.57|1071.69|1070.39|1067.51|0
1734609900000|2024-12-19 12:05:00|1073.29|1070.41|1075|1072.12|1076.5|1073.62|1072.64|1069.76|0
1734610200000|2024-12-19 12:10:00|1074.89|1072.01|1079.29|1076.41|1079.29|1076.41|1074.57|1071.69|0
1734610500000|2024-12-19 12:15:00|1079.51|1076.63|1081.97|1079.09|1082.51|1079.63|1076.72|1073.84|0
1734610800000|2024-12-19 12:20:00|1082.3|1079.42|1084.88|1082|1085.09|1082.21|1081.87|1078.99|0
1734611100000|2024-12-19 12:25:00|1085.09|1082.21|1083.69|1080.81|1085.52|1082.64|1081.65|1078.77|0
1734611400000|2024-12-19 12:30:00|1083.58|1080.7|1082.08|1079.2|1084.44|1081.56|1081.32|1078.44|0
1734611700000|2024-12-19 12:35:00|1082.29|1079.41|1083.15|1080.27|1083.69|1080.81|1081.65|1078.77|0
1734612000000|2024-12-19 12:40:00|1083.26|1080.38|1086.88|1084|1087.31|1084.43|1082.94|1080.06|0
1734612300000|2024-12-19 12:45:00|1086.67|1083.79|1086.24|1083.36|1088.39|1085.51|1085.59|1082.71|0
1734612600000|2024-12-19 12:50:00|1086.45|1083.57|1086.45|1083.57|1087.74|1084.86|1085.16|1082.28|0
1734612900000|2024-12-19 12:55:00|1086.67|1083.79|1090.54|1087.66|1090.75|1087.87|1086.24|1083.36|0
1734613200000|2024-12-19 13:00:00|1090.11|1087.23|1090.32|1087.44|1092.9|1090.02|1089.03|1086.15|0
1734613500000|2024-12-19 13:05:00|1090.11|1087.23|1087.09|1084.21|1090.32|1087.44|1086.45|1083.57|0
1734613800000|2024-12-19 13:10:00|1087.19|1084.31|1090.96|1088.08|1091.18|1088.3|1087.09|1084.21|0
1734614100000|2024-12-19 13:15:00|1091.18|1088.3|1091.08|1088.2|1092.26|1089.38|1090.1|1087.22|0
1734614400000|2024-12-19 13:20:00|1090.97|1088.09|1090.65|1087.77|1092.37|1089.49|1089.14|1086.26|0
1734614700000|2024-12-19 13:25:00|1090.43|1087.55|1088.81|1085.93|1091.08|1088.2|1087.64|1084.76|0
1734615000000|2024-12-19 13:30:00|1089.03|1086.15|1089.78|1086.9|1091.29|1088.41|1086.34|1083.46|0
1734615300000|2024-12-19 13:35:00|1089.35|1086.47|1090|1087.12|1090.86|1087.98|1086.34|1083.46|0
1734615600000|2024-12-19 13:40:00|1090.1|1087.22|1084.84|1081.96|1090.86|1087.98|1084.62|1081.74|0
1734615900000|2024-12-19 13:45:00|1085.15|1082.27|1086.98|1084.1|1087.41|1084.53|1083.76|1080.88|0
1734616200000|2024-12-19 13:50:00|1086.77|1083.89|1082.68|1079.8|1086.77|1083.89|1081.61|1078.73|0
1734616500000|2024-12-19 13:55:00|1082.47|1079.59|1082.25|1079.37|1083.33|1080.45|1081.61|1078.73|0
1734616800000|2024-12-19 14:00:00|1082.04|1079.16|1079.34|1076.46|1083.11|1080.23|1078.05|1075.17|0
1734617100000|2024-12-19 14:05:00|1079.12|1076.24|1087.72|1084.84|1088.04|1085.16|1079.12|1076.24|0
1734617400000|2024-12-19 14:10:00|1087.93|1085.05|1087.29|1084.41|1088.36|1085.48|1084.92|1082.04|0
1734617700000|2024-12-19 14:15:00|1087.39|1084.51|1088.58|1085.7|1088.58|1085.7|1086.43|1083.55|0
1734618000000|2024-12-19 14:20:00|1088.79|1085.91|1089.22|1086.34|1090.08|1087.2|1088.58|1085.7|0
1734618300000|2024-12-19 14:25:00|1088.58|1085.7|1089.65|1086.77|1092.23|1089.35|1088.57|1085.69|0
1734618600000|2024-12-19 14:30:00|1089.22|1086.34|1101.5|1098.62|1102.37|1099.49|1083.63|1080.75|0
1734618900000|2024-12-19 14:35:00|1101.94|1099.06|1092.57|1089.69|1103.66|1100.78|1084.39|1081.51|0
1734619200000|2024-12-19 14:40:00|1092.36|1089.48|1087.63|1084.75|1099.69|1096.81|1087.19|1084.31|0
1734619500000|2024-12-19 14:45:00|1087.19|1084.31|1084.83|1081.95|1094.52|1091.64|1083.32|1080.44|0
1734619800000|2024-12-19 14:50:00|1085.04|1082.16|1077.21|1073.85|1086.55|1083.67|1077.21|1073.85|0
1734620100000|2024-12-19 14:55:00|1076.83|1073.47|1083.29|1079.93|1083.29|1079.93|1075.81|1072.45|0
1734620400000|2024-12-19 15:00:00|1084.79|1081.43|1073.64|1070.28|1085.22|1081.86|1073.42|1070.06|0
1734620700000|2024-12-19 15:05:00|1073.42|1070.06|1074.7|1071.34|1075.35|1071.99|1067.43|1064.07|0
1734621000000|2024-12-19 15:10:00|1074.27|1070.91|1085.03|1081.67|1086.96|1083.6|1072.66|1069.3|0
1734621300000|2024-12-19 15:15:00|1085.25|1081.89|1086.25|1082.89|1086.25|1082.89|1080.31|1076.95|0
1734621600000|2024-12-19 15:20:00|1085.93|1082.57|1071.92|1068.56|1085.93|1082.57|1070.42|1067.06|0
1734621900000|2024-12-19 15:25:00|1072.77|1069.41|1069.65|1066.29|1078.97|1075.61|1068.37|1065.01|0
1734622200000|2024-12-19 15:30:00|1068.37|1065.01|1063.04|1059.68|1071.79|1068.43|1061.76|1058.4|0
1734622500000|2024-12-19 15:35:00|1063.46|1060.1|1067.53|1064.17|1074.36|1071|1060.12|1056.76|0
1734622800000|2024-12-19 15:40:00|1066.89|1063.53|1075.85|1072.49|1078.84|1075.48|1064.33|1060.97|0
1734623100000|2024-12-19 15:45:00|1076.49|1073.13|1079.05|1075.69|1079.05|1075.69|1070.51|1067.15|0
1734623400000|2024-12-19 15:50:00|1079.48|1076.12|1074.42|1071.06|1082.48|1079.12|1071.78|1068.42|0
1734623700000|2024-12-19 15:55:00|1074.84|1071.48|1078.42|1075.06|1079.17|1075.81|1069.14|1065.78|0
1734624000000|2024-12-19 16:00:00|1077.68|1074.32|1062.86|1059.5|1077.78|1074.42|1062.53|1059.17|0
1734624300000|2024-12-19 16:05:00|1064.79|1061.43|1064.34|1060.98|1067.32|1063.96|1062.86|1059.5|0
1734624600000|2024-12-19 16:10:00|1064.77|1061.41|1064.39|1061.03|1067.11|1063.75|1063.49|1060.13|0
1734624900000|2024-12-19 16:15:00|1065.24|1061.88|1072.05|1068.69|1073.11|1069.75|1065.24|1061.88|0
1734625200000|2024-12-19 16:20:00|1071.83|1068.47|1086.55|1083.19|1086.98|1083.62|1070.77|1067.41|0
1734625500000|2024-12-19 16:25:00|1086.98|1083.62|1089.3|1086.42|1091.28|1087.92|1086.31|1082.98|0
1734625800000|2024-12-19 16:30:00|1088.02|1085.14|1086.09|1083.21|1091.44|1088.56|1085.02|1082.14|0
1734626100000|2024-12-19 16:35:00|1085.88|1083|1090.58|1087.7|1092.72|1089.84|1080.54|1077.66|0
1734626400000|2024-12-19 16:40:00|1090.15|1087.27|1085.87|1082.99|1091.01|1088.13|1083.2|1080.32|0
1734626700000|2024-12-19 16:45:00|1085.55|1082.67|1087.15|1084.27|1088.86|1085.98|1082.67|1079.79|0
1734627000000|2024-12-19 16:50:00|1086.94|1084.06|1077.97|1075.09|1086.94|1084.06|1076.69|1073.81|0
1734627300000|2024-12-19 16:55:00|1078.4|1075.52|1078.67|1075.79|1084.37|1081.49|1077.75|1074.87|0
1734627600000|2024-12-19 17:00:00|1078.45|1075.57|1079.33|1076.45|1081.89|1079.01|1078.05|1075.17|0
1734627900000|2024-12-19 17:05:00|1080.39|1077.51|1079.11|1076.23|1082.31|1079.43|1076.98|1074.1|0
1734628200000|2024-12-19 17:10:00|1079.54|1076.66|1076.55|1073.67|1079.54|1076.66|1076.13|1073.25|0
1734628500000|2024-12-19 17:15:00|1076.98|1074.1|1074.52|1071.64|1078.04|1075.16|1074.52|1071.64|0
1734628800000|2024-12-19 17:20:00|1074.85|1071.97|1068.11|1065.71|1075.91|1073.03|1066.73|1064.33|0
1734629100000|2024-12-19 17:25:00|1067.8|1065.4|1063.9|1061.5|1069.07|1066.67|1062.41|1060.01|0
1734629400000|2024-12-19 17:30:00|1064.11|1061.71|1065.18|1062.78|1066.66|1064.26|1060.52|1058.12|0
1734629700000|2024-12-19 17:35:00|1064.97|1062.57|1069.21|1066.81|1069.64|1067.24|1063.91|1061.51|0
1734630000000|2024-12-19 17:40:00|1069|1066.6|1065.39|1062.99|1071.55|1069.15|1064.64|1062.24|0
1734630300000|2024-12-19 17:45:00|1066.02|1063.62|1065.39|1062.99|1070.06|1067.66|1064.75|1062.35|0
1734630600000|2024-12-19 17:50:00|1064.96|1062.56|1067.12|1064.72|1068.65|1066.25|1060.93|1058.53|0
1734630900000|2024-12-19 17:55:00|1067.55|1065.15|1074.76|1072.36|1074.97|1072.57|1067.12|1064.72|0
1734631200000|2024-12-19 18:00:00|1073.7|1071.3|1061.82|1059.42|1073.7|1071.3|1059.92|1057.52|0
1734631500000|2024-12-19 18:05:00|1061.61|1059.21|1070.94|1068.54|1072|1069.6|1060.55|1058.15|0
1734631800000|2024-12-19 18:10:00|1070.51|1068.11|1074.54|1072.14|1074.97|1072.57|1070.51|1068.11|0
1734632100000|2024-12-19 18:15:00|1074.33|1071.93|1072.84|1070.44|1075.39|1072.99|1071.36|1068.96|0
1734632400000|2024-12-19 18:20:00|1072.63|1070.23|1075.18|1072.78|1075.81|1073.41|1069.23|1066.83|0
1734632700000|2024-12-19 18:25:00|1075.39|1072.99|1080.28|1077.88|1080.92|1078.52|1074.54|1072.14|0
1734633000000|2024-12-19 18:30:00|1079.43|1077.03|1079.64|1077.24|1082.19|1079.79|1076.88|1074.48|0
1734633300000|2024-12-19 18:35:00|1079|1076.6|1081.76|1079.36|1083.04|1080.64|1079|1076.6|0
1734633600000|2024-12-19 18:40:00|1081.87|1079.47|1081.83|1079.43|1085.93|1083.53|1081.34|1078.94|0
1734633900000|2024-12-19 18:45:00|1081.4|1079|1084.38|1081.98|1085.02|1082.62|1080.13|1077.73|0
1734634200000|2024-12-19 18:50:00|1083.96|1081.56|1082.04|1079.64|1085.66|1083.26|1081.29|1078.89|0
1734634500000|2024-12-19 18:55:00|1081.93|1079.53|1093.98|1091.58|1094.19|1091.79|1081.61|1079.21|0
1734634800000|2024-12-19 19:00:00|1093.33|1090.93|1088|1085.6|1094.19|1091.79|1085.23|1082.83|0
1734635100000|2024-12-19 19:05:00|1087.79|1085.39|1080.3|1077.9|1087.79|1085.39|1079.87|1077.47|0
1734635400000|2024-12-19 19:10:00|1080.4|1078|1076.67|1074.27|1080.4|1078|1075.82|1073.42|0
1734635700000|2024-12-19 19:15:00|1076.46|1074.06|1077.1|1074.7|1077.95|1075.55|1074.97|1072.57|0
1734636000000|2024-12-19 19:20:00|1076.67|1074.27|1078.8|1076.4|1079.44|1077.04|1071.99|1069.59|0
1734636300000|2024-12-19 19:25:00|1078.59|1076.19|1075.18|1072.78|1079.01|1076.61|1073.47|1071.07|0
1734636600000|2024-12-19 19:30:00|1075.6|1073.2|1072.28|1069.88|1076.03|1073.63|1071.56|1069.16|0
1734636900000|2024-12-19 19:35:00|1072.5|1070.1|1072.07|1069.67|1075.05|1072.65|1070.47|1068.07|0
1734637200000|2024-12-19 19:40:00|1071.65|1069.25|1071.01|1068.61|1071.86|1069.46|1068.67|1066.27|0
1734637500000|2024-12-19 19:45:00|1070.58|1068.18|1071.25|1068.85|1073.59|1071.19|1068.88|1066.48|0
1734637800000|2024-12-19 19:50:00|1071.04|1068.64|1071.68|1069.28|1075.71|1073.31|1071.04|1068.64|0
1734638100000|2024-12-19 19:55:00|1071.89|1069.49|1066.58|1064.18|1073.8|1071.4|1066.37|1063.97|0
1734638400000|2024-12-19 20:00:00|1066.79|1064.39|1067.64|1065.24|1069.34|1066.94|1064.25|1061.85|0
1734638700000|2024-12-19 20:05:00|1067.43|1065.03|1066.15|1063.75|1067.64|1065.24|1064.67|1062.27|0
1734639000000|2024-12-19 20:10:00|1065.73|1063.33|1067|1064.6|1067.85|1065.45|1060.86|1058.46|0
1734639300000|2024-12-19 20:15:00|1067.43|1065.03|1071.67|1069.27|1071.77|1069.37|1067.21|1064.81|0
1734639600000|2024-12-19 20:20:00|1071.34|1068.94|1076.73|1074.33|1076.73|1074.33|1068.66|1066.26|0
1734639900000|2024-12-19 20:25:00|1076.52|1074.12|1070.35|1067.95|1076.52|1074.12|1069.08|1066.68|0
1734640200000|2024-12-19 20:30:00|1070.78|1068.38|1060.17|1057.77|1072.69|1070.29|1060.17|1057.77|0
1734640500000|2024-12-19 20:35:00|1061.23|1058.83|1070.14|1067.74|1071.2|1068.8|1053.18|1050.78|0
1734640800000|2024-12-19 20:40:00|1069.71|1067.31|1068.65|1066.25|1075.24|1072.84|1067.38|1064.98|0
1734641100000|2024-12-19 20:45:00|1069.07|1066.67|1062.71|1060.31|1069.29|1066.89|1062.28|1059.88|0
1734641400000|2024-12-19 20:50:00|1061.65|1059.25|1051.91|1049.51|1061.65|1059.25|1049.16|1046.76|0
1734641700000|2024-12-19 20:55:00|1056.76|1054.36|1049.58|1047.18|1060.78|1058.38|1048.95|1046.55|0
1734642000000|2024-12-19 21:00:00|1050.22|1047.82|1056.01|1053.61|1056.01|1053.61|1048.53|1046.13|0
1734642300000|2024-12-19 21:05:00|1055.16|1052.76|1055.58|1053.18|1055.58|1053.18|1052|1049.6|0
1734642600000|2024-12-19 21:10:00|1055.37|1052.97|1049.78|1047.38|1055.37|1052.97|1049.47|1047.07|0
1734642900000|2024-12-19 21:15:00|1049.99|1047.39|1051.88|1049.28|1055.68|1053.08|1049.36|1046.76|0
1734643200000|2024-12-19 21:20:00|1052.09|1049.49|1054.2|1051.6|1056.31|1053.71|1052.09|1049.49|0
1734643500000|2024-12-19 21:25:00|1054.62|1052.02|1054.41|1051.81|1055.36|1052.76|1053.57|1050.97|0
1734643800000|2024-12-19 21:30:00|1053.78|1051.18|1056.73|1054.13|1057.15|1054.55|1053.78|1051.18|0
1734644100000|2024-12-19 21:35:00|1056.83|1054.23|1058.41|1055.81|1059.05|1056.45|1056.73|1054.13|0
1734644400000|2024-12-19 21:40:00|1058.63|1056.03|1058.09|1055.49|1059.05|1056.45|1056.73|1054.13|0
1734644700000|2024-12-19 21:45:00|1057.99|1055.39|1059.26|1056.66|1059.26|1056.66|1057.99|1055.39|0
1734645000000|2024-12-19 21:50:00|1059.04|1056.44|1057.78|1055.18|1059.47|1056.87|1057.57|1054.97|0
1734645300000|2024-12-19 21:55:00|1057.56|1054.96|1057.45|1054.85|1058.62|1056.02|1057.14|1054.54|0
1734645600000|2024-12-19 22:00:00|1056.85|1054.25|1057.78|1055.18|1057.78|1055.18|1056.85|1054.25|0
1734645900000|2024-12-19 22:05:00|1057.54|1054.94|1057.75|1055.15|1057.75|1055.15|1057.25|1054.65|0
1734646200000|2024-12-19 22:10:00|1057.72|1055.12|1057.75|1055.15|1058.34|1055.74|1057.72|1055.12|0
1734646500000|2024-12-19 22:15:00|1057.84|1055.24|1057.84|1055.24|1058.05|1055.45|1057.81|1055.21|0
1734646800000|2024-12-19 22:20:00|1057.87|1055.27|1057.99|1055.39|1057.99|1055.39|1057.84|1055.24|0
1734647100000|2024-12-19 22:25:00|1057.93|1055.33|1057.59|1054.99|1057.93|1055.33|1057.59|1054.99|0
1734647400000|2024-12-19 22:30:00|1057.46|1054.86|1057.21|1054.61|1057.93|1055.33|1057.15|1054.55|0
1734647700000|2024-12-19 22:35:00|1056.9|1054.3|1056.87|1054.27|1056.99|1054.39|1056.53|1053.93|0
1734648000000|2024-12-19 22:40:00|1056.86|1054.26|1057.27|1054.67|1057.4|1054.8|1056.77|1054.17|0
1734648300000|2024-12-19 22:45:00|1057.23|1054.63|1056.74|1054.14|1057.23|1054.63|1056.71|1054.11|0
1734648600000|2024-12-19 22:50:00|1056.62|1054.02|1056.8|1054.2|1057.05|1054.45|1056.3|1053.7|0
1734648900000|2024-12-19 22:55:00|1057.21|1054.61|1057.98|1055.38|1057.98|1055.38|1056.93|1054.33|0
1734649200000|2024-12-19 23:00:00|1059.12|1056.52|1056.7|1054.1|1059.12|1056.52|1055.85|1053.25|0
1734649500000|2024-12-19 23:05:00|1056.59|1053.99|1054.69|1052.09|1057.22|1054.62|1054.37|1051.77|0
1734649800000|2024-12-19 23:10:00|1054.8|1052.2|1055.64|1053.04|1056.06|1053.46|1054.58|1051.98|0
1734650100000|2024-12-19 23:15:00|1055.53|1052.93|1057.11|1054.51|1057.11|1054.51|1055.43|1052.83|0
1734650400000|2024-12-19 23:20:00|1057.32|1054.72|1056.48|1053.88|1058.17|1055.57|1055.85|1053.25|0
1734650700000|2024-12-19 23:25:00|1056.9|1054.3|1057.11|1054.51|1057.53|1054.93|1056.69|1054.09|0
1734651000000|2024-12-19 23:30:00|1057.32|1054.72|1057.11|1054.51|1057.74|1055.14|1055|1052.4|0
1734651300000|2024-12-19 23:35:00|1057.21|1054.61|1053.1|1050.5|1057.21|1054.61|1052.26|1049.66|0
1734651600000|2024-12-19 23:40:00|1052.89|1050.29|1053.1|1050.5|1053.31|1050.71|1050.78|1048.18|0
1734651900000|2024-12-19 23:45:00|1053.31|1050.71|1051.83|1049.23|1054.36|1051.76|1051.83|1049.23|0
1734652200000|2024-12-19 23:50:00|1051.93|1049.33|1051.83|1049.23|1052.88|1050.28|1051.62|1049.02|0
1734652500000|2024-12-19 23:55:00|1052.04|1049.44|1051.62|1049.02|1052.04|1049.44|1050.14|1047.54|0
1734652800000|2024-12-20 00:00:00|1051.83|1049.23|1051.82|1049.22|1054.36|1051.76|1051.62|1049.02|0
1734653100000|2024-12-20 00:05:00|1051.4|1048.8|1046.35|1043.75|1051.61|1049.01|1046.35|1043.75|0
1734653400000|2024-12-20 00:10:00|1046.14|1043.54|1046.77|1044.17|1047.61|1045.01|1044.24|1041.64|0
1734653700000|2024-12-20 00:15:00|1047.5|1044.9|1041.72|1039.12|1047.5|1044.9|1038.15|1035.55|0
1734654000000|2024-12-20 00:20:00|1041.93|1039.33|1040.66|1038.06|1043.82|1041.22|1039.82|1037.22|0
1734654300000|2024-12-20 00:25:00|1040.88|1038.28|1041.6|1039|1041.92|1039.32|1040.03|1037.43|0
1734654600000|2024-12-20 00:30:00|1041.5|1038.9|1043.6|1041|1044.03|1041.43|1041.5|1038.9|0
1734654900000|2024-12-20 00:35:00|1043.39|1040.79|1042.34|1039.74|1044.02|1041.42|1041.08|1038.48|0
1734655200000|2024-12-20 00:40:00|1041.92|1039.32|1037.51|1034.91|1042.55|1039.95|1037.51|1034.91|0
1734655500000|2024-12-20 00:45:00|1037.93|1035.33|1038.56|1035.96|1039.82|1037.22|1037.09|1034.49|0
1734655800000|2024-12-20 00:50:00|1038.45|1035.85|1035.09|1032.49|1038.98|1036.38|1034.67|1032.07|0
1734656100000|2024-12-20 00:55:00|1035.51|1032.91|1035.09|1032.49|1036.24|1033.64|1034.36|1031.76|0
1734656400000|2024-12-20 01:00:00|1035.4|1032.8|1037.08|1034.48|1038.02|1035.42|1035.08|1032.48|0
1734656700000|2024-12-20 01:05:00|1037.29|1034.69|1035.45|1032.33|1037.71|1035.11|1034.4|1031.28|0
1734657000000|2024-12-20 01:10:00|1035.66|1032.54|1035.66|1032.54|1038.81|1035.69|1034.4|1031.28|0
1734657300000|2024-12-20 01:15:00|1035.55|1032.43|1036.18|1033.06|1038.18|1035.06|1035.55|1032.43|0
1734657600000|2024-12-20 01:20:00|1036.71|1033.59|1036.91|1033.79|1036.92|1033.8|1034.82|1031.7|0
1734657900000|2024-12-20 01:25:00|1037.12|1034|1037.96|1034.84|1037.96|1034.84|1035.65|1032.53|0
1734658200000|2024-12-20 01:30:00|1037.84|1034.96|1038.94|1036.06|1039.62|1036.74|1037.21|1034.33|0
1734658500000|2024-12-20 01:35:00|1038.83|1035.95|1037.15|1034.27|1039.46|1036.58|1037.15|1034.27|0
1734658800000|2024-12-20 01:40:00|1036.73|1033.85|1035.89|1033.01|1037.36|1034.48|1035.26|1032.38|0
1734659100000|2024-12-20 01:45:00|1036.1|1033.22|1034|1031.12|1037.15|1034.27|1033.79|1030.91|0
1734659400000|2024-12-20 01:50:00|1034.42|1031.54|1035.89|1033.01|1037.67|1034.79|1034.42|1031.54|0
1734659700000|2024-12-20 01:55:00|1035.68|1032.8|1033.68|1030.8|1036.31|1033.43|1033.16|1030.28|0
1734660000000|2024-12-20 02:00:00|1033.79|1030.91|1033.16|1030.28|1034|1031.12|1031.48|1028.6|0
1734660300000|2024-12-20 02:05:00|1032.95|1030.07|1029.79|1026.91|1033.16|1030.28|1029.58|1026.7|0
1734660600000|2024-12-20 02:10:00|1030|1027.12|1030.56|1027.68|1032.02|1029.14|1029.93|1027.05|0
1734660900000|2024-12-20 02:15:00|1030.66|1027.78|1029.93|1027.05|1030.66|1027.78|1029.72|1026.84|0
1734661200000|2024-12-20 02:20:00|1029.51|1026.63|1027.63|1024.75|1030.35|1027.47|1026.79|1023.91|0
1734661500000|2024-12-20 02:25:00|1027.83|1024.95|1030.13|1027.25|1030.55|1027.67|1027.83|1024.95|0
1734661800000|2024-12-20 02:30:00|1030.34|1027.46|1027.83|1024.95|1030.34|1027.46|1027.41|1024.53|0
1734662100000|2024-12-20 02:35:00|1028.04|1025.16|1029.71|1026.83|1030.34|1027.46|1028.04|1025.16|0
1734662400000|2024-12-20 02:40:00|1029.81|1026.93|1031.45|1028.57|1031.45|1028.57|1028.14|1025.26|0
1734662700000|2024-12-20 02:45:00|1031.55|1028.67|1032.17|1029.29|1032.28|1029.4|1031.24|1028.36|0
1734663000000|2024-12-20 02:50:00|1032.28|1029.4|1033.54|1030.66|1034.06|1031.18|1032.07|1029.19|0
1734663300000|2024-12-20 02:55:00|1033.75|1030.87|1033.33|1030.45|1033.85|1030.97|1033.12|1030.24|0
1734663600000|2024-12-20 03:00:00|1033.53|1030.65|1034.16|1031.28|1035.42|1032.54|1033.12|1030.24|0
1734663900000|2024-12-20 03:05:00|1034.37|1031.49|1033.74|1030.86|1034.79|1031.91|1033.63|1030.75|0
1734664200000|2024-12-20 03:10:00|1033.63|1030.75|1032.48|1029.6|1034.79|1031.91|1032.48|1029.6|0
1734664500000|2024-12-20 03:15:00|1032.69|1029.81|1032.9|1030.02|1033.95|1031.07|1032.48|1029.6|0
1734664800000|2024-12-20 03:20:00|1032.69|1029.81|1034.99|1032.11|1035.09|1032.21|1032.48|1029.6|0
1734665100000|2024-12-20 03:25:00|1034.78|1031.9|1032.48|1029.6|1034.78|1031.9|1032.48|1029.6|0
1734665400000|2024-12-20 03:30:00|1032.27|1029.39|1030.28|1027.4|1032.48|1029.6|1029.13|1026.25|0
1734665700000|2024-12-20 03:35:00|1030.18|1027.3|1030.17|1027.29|1031.64|1028.76|1030.07|1027.19|0
1734666000000|2024-12-20 03:40:00|1030.38|1027.5|1026.83|1023.95|1030.8|1027.92|1026.62|1023.74|0
1734666300000|2024-12-20 03:45:00|1027.04|1024.16|1026.41|1023.53|1027.04|1024.16|1024.95|1022.07|0
1734666600000|2024-12-20 03:50:00|1026.62|1023.74|1027.45|1024.57|1028.92|1026.04|1026.41|1023.53|0
1734666900000|2024-12-20 03:55:00|1027.66|1024.78|1027.55|1024.67|1027.87|1024.99|1026.82|1023.94|0
1734667200000|2024-12-20 04:00:00|1027.66|1024.78|1032.26|1029.38|1032.26|1029.38|1027.66|1024.78|0
1734667500000|2024-12-20 04:05:00|1032.05|1029.17|1031.84|1028.96|1032.46|1029.58|1031.21|1028.33|0
1734667800000|2024-12-20 04:10:00|1032.04|1029.16|1031.52|1028.64|1032.67|1029.79|1031.42|1028.54|0
1734668100000|2024-12-20 04:15:00|1031.42|1028.54|1030.16|1027.28|1031.83|1028.95|1029.74|1026.86|0
1734668400000|2024-12-20 04:20:00|1030.37|1027.49|1030.99|1028.11|1031.41|1028.53|1029.74|1026.86|0
1734668700000|2024-12-20 04:25:00|1030.78|1027.9|1030.36|1027.48|1030.99|1028.11|1029.32|1026.44|0
1734669000000|2024-12-20 04:30:00|1030.57|1027.69|1029.94|1027.06|1030.99|1028.11|1029.74|1026.86|0
1734669300000|2024-12-20 04:35:00|1030.04|1027.16|1030.36|1027.48|1031.2|1028.32|1029.94|1027.06|0
1734669600000|2024-12-20 04:40:00|1030.57|1027.69|1031.2|1028.32|1031.41|1028.53|1030.46|1027.58|0
1734669900000|2024-12-20 04:45:00|1030.99|1028.11|1032.87|1029.99|1032.87|1029.99|1030.78|1027.9|0
1734670200000|2024-12-20 04:50:00|1032.66|1029.78|1032.45|1029.57|1032.87|1029.99|1032.03|1029.15|0
1734670500000|2024-12-20 04:55:00|1032.66|1029.78|1034.95|1032.07|1035.16|1032.28|1032.45|1029.57|0
1734670800000|2024-12-20 05:00:00|1035.06|1032.18|1034.95|1032.07|1035.37|1032.49|1033.7|1030.82|0
1734671100000|2024-12-20 05:05:00|1035.37|1032.49|1036|1033.12|1036|1033.12|1034.95|1032.07|0
1734671400000|2024-12-20 05:10:00|1035.79|1032.91|1036.62|1033.74|1037.98|1035.1|1035.79|1032.91|0
1734671700000|2024-12-20 05:15:00|1036.41|1033.53|1035.58|1032.7|1036.62|1033.74|1034.32|1031.44|0
1734672000000|2024-12-20 05:20:00|1035.78|1032.9|1036.2|1033.32|1037.35|1034.47|1035.68|1032.8|0
1734672300000|2024-12-20 05:25:00|1035.99|1033.11|1035.99|1033.11|1036.83|1033.95|1035.78|1032.9|0
1734672600000|2024-12-20 05:30:00|1035.88|1033|1034.73|1031.85|1036.83|1033.95|1034.52|1031.64|0
1734672900000|2024-12-20 05:35:00|1034.94|1032.06|1034.68|1031.8|1035.67|1032.79|1034.06|1031.18|0
1734673200000|2024-12-20 05:40:00|1034.57|1031.69|1036.36|1033.48|1036.57|1033.69|1034.05|1031.17|0
1734673500000|2024-12-20 05:45:00|1036.15|1033.27|1035.52|1032.64|1036.15|1033.27|1035.31|1032.43|0
1734673800000|2024-12-20 05:50:00|1035.73|1032.85|1036.66|1033.78|1036.98|1034.1|1035.73|1032.85|0
1734674100000|2024-12-20 05:55:00|1036.77|1033.89|1037.61|1034.73|1037.82|1034.94|1036.35|1033.47|0
1734674400000|2024-12-20 06:00:00|1037.4|1034.52|1036.77|1033.89|1037.61|1034.73|1036.35|1033.47|0
1734674700000|2024-12-20 06:05:00|1036.87|1033.99|1034.88|1032|1037.92|1035.04|1034.04|1031.16|0
1734675000000|2024-12-20 06:10:00|1034.77|1031.89|1036.97|1034.09|1036.97|1034.09|1033.83|1030.95|0
1734675300000|2024-12-20 06:15:00|1037.18|1034.3|1039.28|1036.4|1039.49|1036.61|1036.97|1034.09|0
1734675600000|2024-12-20 06:20:00|1039.07|1036.19|1039.49|1036.61|1039.7|1036.82|1038.44|1035.56|0
1734675900000|2024-12-20 06:25:00|1039.28|1036.4|1039.48|1036.6|1040.32|1037.44|1038.86|1035.98|0
1734676200000|2024-12-20 06:30:00|1039.59|1036.71|1039.9|1037.02|1040.53|1037.65|1039.48|1036.6|0
1734676500000|2024-12-20 06:35:00|1040.11|1037.23|1041.37|1038.49|1041.37|1038.49|1040.11|1037.23|0
1734676800000|2024-12-20 06:40:00|1041.58|1038.7|1042|1039.12|1042.42|1039.78|1041.37|1038.49|0
1734677100000|2024-12-20 06:45:00|1042.21|1039.33|1042|1039.12|1042.63|1039.75|1042|1039.12|0
1734677400000|2024-12-20 06:50:00|1041.58|1038.7|1042.37|1039.49|1042.37|1039.49|1041.11|1038.23|0
1734677700000|2024-12-20 06:55:00|1042.58|1039.7|1044.26|1041.38|1044.47|1041.59|1042.58|1039.7|0
1734678000000|2024-12-20 07:00:00|1044.47|1041.59|1043.73|1040.85|1045.73|1042.85|1043.73|1040.85|0
1734678300000|2024-12-20 07:05:00|1043.63|1040.75|1043.47|1040.59|1044.47|1041.59|1042.67|1039.79|0
1734678600000|2024-12-20 07:10:00|1043.37|1040.49|1041.89|1039.01|1043.47|1040.59|1041.16|1038.28|0
1734678900000|2024-12-20 07:15:00|1041.79|1038.91|1037.8|1034.92|1042|1039.12|1036.54|1033.66|0
1734679200000|2024-12-20 07:20:00|1037.9|1035.02|1039.06|1036.18|1039.9|1037.02|1037.9|1035.02|0
1734679500000|2024-12-20 07:25:00|1039.05|1036.17|1038.42|1035.54|1039.05|1036.17|1037.47|1034.59|0
1734679800000|2024-12-20 07:30:00|1038.21|1035.33|1038|1035.12|1039.78|1036.9|1037.16|1034.28|0
1734680100000|2024-12-20 07:35:00|1037.79|1034.91|1037.58|1034.7|1038.21|1035.33|1037.16|1034.28|0
1734680400000|2024-12-20 07:40:00|1037.37|1034.49|1039.68|1036.8|1040.1|1037.22|1036.11|1033.23|0
1734680700000|2024-12-20 07:45:00|1039.57|1036.69|1038.21|1035.33|1040.52|1037.64|1038|1035.12|0
1734681000000|2024-12-20 07:50:00|1037.79|1034.91|1036.62|1033.74|1038|1035.12|1035.06|1032.18|0
1734681300000|2024-12-20 07:55:00|1036.52|1033.64|1039.56|1036.68|1039.56|1036.68|1036.52|1033.64|0
1734681600000|2024-12-20 08:00:00|1040.09|1037.21|1037.36|1034.48|1040.09|1037.21|1037.25|1034.37|0
1734681900000|2024-12-20 08:05:00|1037.57|1034.69|1035.68|1032.8|1037.99|1035.11|1032.95|1030.07|0
1734682200000|2024-12-20 08:10:00|1034.94|1032.06|1033.58|1030.7|1036.62|1033.74|1033.37|1030.49|0
1734682500000|2024-12-20 08:15:00|1034.1|1031.22|1026.76|1023.88|1034.1|1031.22|1026.45|1023.57|0
1734682800000|2024-12-20 08:20:00|1026.97|1024.09|1029.67|1026.79|1032.53|1029.65|1026.97|1024.09|0
1734683100000|2024-12-20 08:25:00|1030.09|1027.21|1027.78|1024.9|1030.3|1027.42|1026.32|1023.44|0
1734683400000|2024-12-20 08:30:00|1027.99|1025.11|1024.74|1021.86|1027.99|1025.11|1023.59|1020.71|0
1734683700000|2024-12-20 08:35:00|1024.43|1021.55|1015.86|1012.98|1025.06|1022.18|1014.14|1011.26|0
1734684000000|2024-12-20 08:40:00|1016.38|1013.5|1017.44|1014.32|1019.83|1016.83|1015.96|1013.08|0
1734684300000|2024-12-20 08:45:00|1017.65|1014.53|1020.98|1017.86|1020.98|1017.86|1017.02|1013.9|0
1734684600000|2024-12-20 08:50:00|1021.19|1018.07|1025.58|1022.46|1025.68|1022.56|1021.19|1018.07|0
1734684900000|2024-12-20 08:55:00|1025.47|1022.35|1023.9|1020.78|1026.51|1023.39|1022.86|1019.74|0
1734685200000|2024-12-20 09:00:00|1024.32|1021.2|1017.01|1013.89|1024.42|1021.3|1016.6|1013.48|0
1734685500000|2024-12-20 09:05:00|1016.8|1013.68|1013.75|1010.63|1017.22|1014.1|1009.8|1006.68|0
1734685800000|2024-12-20 09:10:00|1013.96|1010.84|1014.58|1011.46|1017.29|1014.17|1013.12|1010|0
1734686100000|2024-12-20 09:15:00|1015.1|1011.98|1016.87|1013.75|1017.6|1014.48|1013.64|1010.52|0
1734686400000|2024-12-20 09:20:00|1016.66|1013.54|1013.54|1010.42|1017.71|1014.59|1012.5|1009.38|0
1734686700000|2024-12-20 09:25:00|1013.64|1010.52|1012.7|1009.58|1014.26|1011.14|1011.45|1008.33|0
1734687000000|2024-12-20 09:30:00|1012.91|1009.79|1015.2|1012.08|1016.34|1013.22|1012.91|1009.79|0
1734687300000|2024-12-20 09:35:00|1015.3|1012.18|1012.68|1009.56|1016.03|1012.91|1012.47|1009.35|0
1734687600000|2024-12-20 09:40:00|1012.89|1009.77|1009.35|1006.23|1013.82|1010.7|1009.14|1006.02|0
1734687900000|2024-12-20 09:45:00|1009.97|1006.85|1008.1|1004.98|1011.22|1008.1|1008.1|1004.98|0
1734688200000|2024-12-20 09:50:00|1008.52|1005.4|1010.59|1007.47|1011.43|1008.31|1008.1|1004.98|0
1734688500000|2024-12-20 09:55:00|1010.39|1007.27|1011.01|1007.89|1012.15|1009.03|1009.55|1006.43|0
1734688800000|2024-12-20 10:00:00|1010.8|1007.68|1012.67|1009.55|1013.71|1010.59|1010.8|1007.68|0
1734689100000|2024-12-20 10:05:00|1012.98|1009.86|1011.42|1008.3|1013.71|1010.59|1010.59|1007.47|0
1734689400000|2024-12-20 10:10:00|1011.21|1008.09|1006.64|1003.52|1011.84|1008.72|1006.43|1003.31|0
1734689700000|2024-12-20 10:15:00|1007.26|1004.14|1005.32|1002.2|1008.92|1005.8|1005.32|1002.2|0
1734690000000|2024-12-20 10:20:00|1005.11|1001.99|1009.17|1006.05|1009.9|1006.78|1005.11|1001.99|0
1734690300000|2024-12-20 10:25:00|1008.97|1005.85|1010.83|1007.71|1012.08|1008.96|1008.97|1005.85|0
1734690600000|2024-12-20 10:30:00|1011.14|1008.02|1011.87|1008.75|1012.91|1009.79|1011.14|1008.02|0
1734690900000|2024-12-20 10:35:00|1012.08|1008.96|1009.79|1006.67|1012.39|1009.27|1008.34|1005.22|0
1734691200000|2024-12-20 10:40:00|1009.89|1006.77|1011.87|1008.75|1014.36|1011.24|1009.58|1006.46|0
1734691500000|2024-12-20 10:45:00|1011.97|1008.85|1014.57|1011.45|1014.87|1011.75|1009.79|1006.67|0
1734691800000|2024-12-20 10:50:00|1013.83|1010.71|1016.54|1013.42|1016.74|1013.62|1012.69|1009.57|0
1734692100000|2024-12-20 10:55:00|1016.23|1013.11|1014.15|1011.03|1017.48|1014.36|1013.52|1010.4|0
1734692400000|2024-12-20 11:00:00|1014.04|1010.92|1011.86|1008.74|1015.7|1012.58|1011.86|1008.74|0
1734692700000|2024-12-20 11:05:00|1011.65|1008.53|1015.28|1012.16|1015.49|1012.37|1011.44|1008.32|0
1734693000000|2024-12-20 11:10:00|1015.18|1012.06|1016.43|1013.31|1018.4|1015.28|1013.1|1009.98|0
1734693300000|2024-12-20 11:15:00|1016.53|1013.41|1014.76|1011.64|1016.84|1013.72|1014.76|1011.64|0
1734693600000|2024-12-20 11:20:00|1014.65|1011.53|1012.68|1009.56|1015.59|1012.47|1012.47|1009.35|0
1734693900000|2024-12-20 11:25:00|1012.27|1009.15|1013.93|1010.81|1014.34|1011.22|1012.27|1009.15|0
1734694200000|2024-12-20 11:30:00|1013.72|1010.6|1014.44|1011.32|1015.38|1012.26|1013.51|1010.39|0
1734694500000|2024-12-20 11:35:00|1014.13|1011.01|1013.19|1010.07|1014.13|1011.01|1011.02|1007.9|0
1734694800000|2024-12-20 11:40:00|1013.09|1009.97|1011.57|1008.45|1013.98|1010.86|1011.57|1008.45|0
1734695100000|2024-12-20 11:45:00|1011.46|1008.34|1010.94|1007.82|1011.77|1008.65|1009.38|1006.26|0
1734695400000|2024-12-20 11:50:00|1010.74|1007.62|1009.28|1006.16|1010.94|1007.82|1008.66|1005.54|0
1734695700000|2024-12-20 11:55:00|1009.17|1006.05|1009.17|1006.05|1011.56|1008.44|1008.86|1005.74|0
1734696000000|2024-12-20 12:00:00|1009.38|1006.26|1006.16|1003.04|1010.32|1007.2|1003.88|1000.76|0
1734696300000|2024-12-20 12:05:00|1006.37|1003.25|1004.29|1001.17|1008.34|1005.22|1004.09|1000.97|0
1734696600000|2024-12-20 12:10:00|1004.19|1001.07|1002.22|999.1|1004.92|1001.8|1001.08|997.96|0
1734696900000|2024-12-20 12:15:00|1002.01|998.89|999.94|996.82|1004.39|1001.27|999.11|995.99|0
1734697200000|2024-12-20 12:20:00|999.73|996.61|996.8|993.68|1000.77|997.65|996.59|993.47|0
1734697500000|2024-12-20 12:25:00|996.59|993.47|998.45|995.33|999.07|995.95|996.18|993.06|0
1734697800000|2024-12-20 12:30:00|997.62|994.5|1001.14|998.02|1002.8|999.68|996.59|993.47|0
1734698100000|2024-12-20 12:35:00|1000.93|997.81|1003.41|1000.29|1004.04|1000.92|1000.41|997.29|0
1734698400000|2024-12-20 12:40:00|1003.51|1000.39|1010.46|1007.34|1010.67|1007.55|1003|999.88|0
1734698700000|2024-12-20 12:45:00|1010.67|1007.55|1008.88|1005.76|1013.43|1010.31|1007.01|1003.89|0
1734699000000|2024-12-20 12:50:00|1008.56|1005.44|1008.25|1005.13|1009.08|1005.96|1006.59|1003.47|0
1734699300000|2024-12-20 12:55:00|1007.84|1004.72|1011.57|1008.45|1012.09|1008.97|1007.52|1004.4|0
1734699600000|2024-12-20 13:00:00|1011.37|1008.25|1013.03|1009.91|1013.65|1010.53|1009.49|1006.37|0
1734699900000|2024-12-20 13:05:00|1012.61|1009.49|1009.7|1006.58|1012.61|1009.49|1007.83|1004.71|0
1734700200000|2024-12-20 13:10:00|1010.12|1007|1008.87|1005.75|1012.61|1009.49|1008.66|1005.54|0
1734700500000|2024-12-20 13:15:00|1008.45|1005.33|1008.03|1004.91|1008.87|1005.75|1006.27|1003.15|0
1734700800000|2024-12-20 13:20:00|1007.72|1004.6|1008.13|1005.01|1008.76|1005.64|1005.75|1002.63|0
1734701100000|2024-12-20 13:25:00|1008.24|1005.12|1011.35|1008.23|1012.29|1009.17|1008.03|1004.91|0
1734701400000|2024-12-20 13:30:00|1012.28|1009.16|1026.08|1022.96|1033.15|1030.03|1012.28|1009.16|0
1734701700000|2024-12-20 13:35:00|1026.91|1023.79|1020.21|1017.09|1030.05|1026.93|1019.79|1016.67|0
1734702000000|2024-12-20 13:40:00|1019.89|1016.77|1027.31|1024.19|1027.62|1024.5|1019.79|1016.67|0
1734702300000|2024-12-20 13:45:00|1026.89|1023.77|1025.85|1022.73|1028.57|1025.45|1022.5|1019.38|0
1734702600000|2024-12-20 13:50:00|1026.06|1022.94|1024.38|1021.26|1026.78|1023.66|1022.5|1019.38|0
1734702900000|2024-12-20 13:55:00|1023.96|1020.84|1024.27|1021.15|1026.57|1023.45|1022.6|1019.48|0
1734703200000|2024-12-20 14:00:00|1023.96|1020.84|1022.08|1018.96|1023.96|1020.84|1018.32|1015.2|0
1734703500000|2024-12-20 14:05:00|1021.87|1018.75|1020.23|1017.11|1025.63|1022.51|1019.78|1016.66|0
1734703800000|2024-12-20 14:10:00|1020.44|1017.32|1022.41|1019.53|1023.14|1020.26|1018.86|1015.98|0
1734704100000|2024-12-20 14:15:00|1022.62|1019.74|1024.5|1021.62|1024.5|1021.62|1018.86|1015.98|0
1734704400000|2024-12-20 14:20:00|1025.34|1022.46|1024.39|1021.51|1028.27|1025.39|1023.45|1020.57|0
1734704700000|2024-12-20 14:25:00|1023.66|1020.78|1027.22|1024.34|1029.74|1026.86|1022.62|1019.74|0
1734705000000|2024-12-20 14:30:00|1025.34|1022.46|1029.37|1026.49|1031.89|1029.01|1021.78|1018.9|0
1734705300000|2024-12-20 14:35:00|1030.84|1027.96|1045.09|1042.21|1045.09|1042.21|1024.68|1021.8|0
1734705600000|2024-12-20 14:40:00|1043.19|1040.31|1032.7|1029.82|1043.19|1040.31|1029.75|1026.87|0
1734705900000|2024-12-20 14:45:00|1032.49|1029.61|1023.86|1020.98|1036.29|1033.41|1020.08|1017.2|0
1734706200000|2024-12-20 14:50:00|1022.39|1019.51|1027.71|1024.83|1030.38|1027.5|1016.19|1013.31|0
1734706500000|2024-12-20 14:55:00|1028.97|1026.09|1026.12|1023.24|1032.44|1029.56|1024.97|1022.09|0
1734706800000|2024-12-20 15:00:00|1029.07|1026.19|1035.29|1032.41|1035.29|1032.41|1026.86|1023.98|0
1734707100000|2024-12-20 15:05:00|1034.44|1031.56|1032.34|1029.46|1042.04|1039.16|1032.34|1029.46|0
1734707400000|2024-12-20 15:10:00|1031.91|1029.03|1042.11|1039.23|1042.96|1040.08|1027.49|1024.61|0
1734707700000|2024-12-20 15:15:00|1041.68|1038.8|1043.7|1040.82|1045.08|1042.2|1040.2|1037.32|0
1734708000000|2024-12-20 15:20:00|1042.43|1039.55|1049.65|1046.77|1050.71|1047.83|1042.21|1039.33|0
1734708300000|2024-12-20 15:25:00|1049.23|1046.35|1064.57|1061.69|1065.21|1062.33|1048.59|1045.71|0
1734708600000|2024-12-20 15:30:00|1064.36|1061.48|1073.36|1070.48|1080.63|1077.75|1064.36|1061.48|0
1734708900000|2024-12-20 15:35:00|1073.57|1070.69|1073.79|1070.91|1076.57|1073.69|1068.22|1065.34|0
1734709200000|2024-12-20 15:40:00|1073.89|1071.01|1076.57|1073.69|1077.86|1074.98|1071|1068.12|0
1734709500000|2024-12-20 15:45:00|1076.79|1073.91|1073.96|1071.08|1077.86|1074.98|1072.03|1069.15|0
1734709800000|2024-12-20 15:50:00|1075.03|1072.15|1080.39|1077.51|1080.49|1077.61|1074.49|1071.61|0
1734710100000|2024-12-20 15:55:00|1080.18|1077.3|1074.6|1071.72|1083.18|1080.3|1074.6|1071.72|0
1734710400000|2024-12-20 16:00:00|1075.03|1072.15|1092.32|1089.44|1092.32|1089.44|1073.31|1070.43|0
1734710700000|2024-12-20 16:05:00|1092.43|1089.55|1092.68|1089.8|1096.93|1094.05|1091.55|1088.67|0
1734711000000|2024-12-20 16:10:00|1093.21|1090.33|1098.5|1095.62|1098.5|1095.62|1092.46|1089.58|0
1734711300000|2024-12-20 16:15:00|1098.39|1095.51|1103.68|1100.8|1106.92|1104.04|1096.34|1093.46|0
1734711600000|2024-12-20 16:20:00|1103.57|1100.69|1108.87|1105.99|1109.52|1106.64|1101.74|1098.86|0
1734711900000|2024-12-20 16:25:00|1108.44|1105.56|1111.17|1108.29|1111.17|1108.29|1105.41|1102.53|0
1734712200000|2024-12-20 16:30:00|1110.13|1107.25|1114.38|1111.5|1115.33|1112.45|1110.13|1107.25|0
1734712500000|2024-12-20 16:35:00|1114.17|1111.29|1127.22|1124.34|1127.22|1124.34|1113.73|1110.85|0
1734712800000|2024-12-20 16:40:00|1127.65|1124.77|1132|1129.12|1132.87|1129.99|1123.96|1121.08|0
1734713100000|2024-12-20 16:45:00|1132.22|1129.34|1126.13|1123.25|1132.22|1129.34|1125.69|1122.81|0
1734713400000|2024-12-20 16:50:00|1125.99|1123.11|1120.96|1118.08|1127.77|1124.89|1118.22|1115.34|0
1734713700000|2024-12-20 16:55:00|1121.82|1118.94|1128.77|1125.89|1131.6|1128.72|1121.82|1118.94|0
1734714000000|2024-12-20 17:00:00|1128.88|1126|1127.47|1124.59|1129.86|1126.98|1123.78|1120.9|0
1734714300000|2024-12-20 17:05:00|1128.12|1125.24|1131.38|1128.5|1131.6|1128.72|1127.25|1124.37|0
1734714600000|2024-12-20 17:10:00|1131.6|1128.72|1132.9|1130.02|1134.21|1131.33|1130.83|1127.95|0
1734714900000|2024-12-20 17:15:00|1132.25|1129.37|1133.12|1130.24|1135.3|1132.42|1130.94|1128.06|0
1734715200000|2024-12-20 17:20:00|1133.55|1130.67|1135.53|1132.65|1135.82|1132.94|1131.4|1128.52|0
1734715500000|2024-12-20 17:25:00|1134.77|1131.89|1140.76|1137.88|1142.06|1139.18|1134.33|1131.45|0
1734715800000|2024-12-20 17:30:00|1140.97|1138.09|1129.88|1127|1140.97|1138.09|1125.32|1122.44|0
1734716100000|2024-12-20 17:35:00|1130.1|1127.22|1135.53|1132.65|1136.4|1133.52|1128.57|1125.69|0
1734716400000|2024-12-20 17:40:00|1135.96|1133.08|1132.48|1129.6|1136.4|1133.52|1130.31|1127.43|0
1734716700000|2024-12-20 17:45:00|1132.27|1129.39|1135.96|1133.08|1135.96|1133.08|1129.11|1126.23|0
1734717000000|2024-12-20 17:50:00|1136.18|1133.3|1137.48|1134.6|1137.48|1134.6|1133.57|1130.69|0
1734717300000|2024-12-20 17:55:00|1137.27|1134.39|1131.83|1128.95|1139.01|1136.13|1131.39|1128.51|0
1734717600000|2024-12-20 18:00:00|1131.28|1128.4|1127.48|1124.6|1132.26|1129.38|1127.26|1124.38|0
1734717900000|2024-12-20 18:05:00|1127.26|1124.38|1125.74|1122.86|1128.35|1125.47|1124.22|1121.34|0
1734718200000|2024-12-20 18:10:00|1125.53|1122.65|1124.84|1121.96|1125.86|1122.98|1123.57|1120.69|0
1734718500000|2024-12-20 18:15:00|1125.27|1122.39|1121.69|1118.81|1125.27|1122.39|1116.6|1113.72|0
1734718800000|2024-12-20 18:20:00|1121.59|1118.71|1116.82|1113.94|1121.8|1118.92|1113.57|1110.69|0
1734719100000|2024-12-20 18:25:00|1116.71|1113.83|1111.62|1108.74|1117.79|1114.91|1111.51|1108.63|0
1734719400000|2024-12-20 18:30:00|1111.41|1108.53|1115.74|1112.86|1117.14|1114.26|1111.3|1108.42|0
1734719700000|2024-12-20 18:35:00|1115.31|1112.43|1111.57|1108.69|1118.55|1115.67|1111.14|1108.26|0
1734720000000|2024-12-20 18:40:00|1112.44|1109.56|1113.28|1110.4|1115.01|1112.13|1111.12|1108.24|0
1734720300000|2024-12-20 18:45:00|1112.85|1109.97|1110.9|1108.02|1114.14|1111.26|1110.25|1107.37|0
1734720600000|2024-12-20 18:50:00|1110.68|1107.8|1119.34|1116.46|1119.56|1116.68|1108.73|1105.85|0
1734720900000|2024-12-20 18:55:00|1119.56|1116.68|1110.68|1107.8|1122.04|1119.16|1109.6|1106.72|0
1734721200000|2024-12-20 19:00:00|1110.25|1107.37|1109.38|1106.5|1111.98|1109.1|1108.3|1105.42|0
1734721500000|2024-12-20 19:05:00|1109.6|1106.72|1110.89|1108.01|1112.19|1109.31|1106.35|1103.47|0
1734721800000|2024-12-20 19:10:00|1111.32|1108.44|1110.46|1107.58|1112.62|1109.74|1108.51|1105.63|0
1734722100000|2024-12-20 19:15:00|1110.89|1108.01|1113.48|1110.6|1114.13|1111.25|1109.38|1106.5|0
1734722400000|2024-12-20 19:20:00|1113.27|1110.39|1115.65|1112.77|1116.3|1113.42|1111.21|1108.33|0
1734722700000|2024-12-20 19:25:00|1115.43|1112.55|1120.04|1117.16|1120.48|1117.6|1113.54|1110.66|0
1734723000000|2024-12-20 19:30:00|1119.61|1116.73|1124.17|1121.29|1124.82|1121.94|1119.61|1116.73|0
1734723300000|2024-12-20 19:35:00|1124.49|1121.61|1121.13|1118.25|1125.69|1122.81|1121.13|1118.25|0
1734723600000|2024-12-20 19:40:00|1121.56|1118.68|1119.39|1116.51|1121.56|1118.68|1118.31|1115.43|0
1734723900000|2024-12-20 19:45:00|1119.28|1116.4|1114.62|1111.74|1119.82|1116.94|1114.62|1111.74|0
1734724200000|2024-12-20 19:50:00|1115.7|1112.82|1112.88|1110|1117.22|1114.34|1110.39|1107.51|0
1734724500000|2024-12-20 19:55:00|1113.1|1110.22|1111.86|1108.98|1114.18|1111.3|1110.78|1107.9|0
1734724800000|2024-12-20 20:00:00|1112.29|1109.41|1113.16|1110.28|1115|1112.12|1111.75|1108.87|0
1734725100000|2024-12-20 20:05:00|1113.38|1110.5|1111.09|1108.21|1115.11|1112.23|1110.56|1107.68|0
1734725400000|2024-12-20 20:10:00|1111.21|1108.33|1109.91|1107.03|1112.94|1110.06|1108.96|1106.08|0
1734725700000|2024-12-20 20:15:00|1109.79|1106.91|1108.82|1105.94|1110.99|1108.11|1108.17|1105.29|0
1734916800000|2024-12-23 01:20:00|1111.32|1108.72|1110.24|1107.64|1111.97|1109.37|1109.37|1106.77|0
1734917100000|2024-12-23 01:25:00|1110.67|1108.07|1113.49|1110.89|1113.49|1110.89|1110.56|1107.96|0
1734917400000|2024-12-23 01:30:00|1113.61|1111.21|1113.61|1111.21|1114.04|1111.64|1112.3|1109.9|0
1734917700000|2024-12-23 01:35:00|1113.82|1111.42|1113.82|1111.42|1115.13|1112.73|1113.61|1111.21|0
1734918000000|2024-12-23 01:40:00|1113.71|1111.31|1114.69|1112.29|1115.13|1112.73|1113.71|1111.31|0
1734918300000|2024-12-23 01:45:00|1114.91|1112.51|1115.34|1112.94|1115.34|1112.94|1114.14|1111.74|0
1734918600000|2024-12-23 01:50:00|1115.45|1113.05|1115.77|1113.37|1115.99|1113.59|1114.47|1112.07|0
1734918900000|2024-12-23 01:55:00|1116.21|1113.81|1116.86|1114.46|1117.73|1115.33|1116.21|1113.81|0
1734919200000|2024-12-23 02:00:00|1117.08|1114.68|1114.47|1112.07|1118.16|1115.76|1114.25|1111.85|0
1734919500000|2024-12-23 02:05:00|1114.35|1111.95|1116.31|1113.91|1116.86|1114.46|1114.25|1111.85|0
1734919800000|2024-12-23 02:10:00|1116.2|1113.8|1114.46|1112.06|1116.86|1114.46|1114.46|1112.06|0
1734920100000|2024-12-23 02:15:00|1114.9|1112.5|1114.03|1111.63|1115.55|1113.15|1114.03|1111.63|0
1734920400000|2024-12-23 02:20:00|1114.25|1111.85|1116.31|1113.91|1116.74|1114.34|1114.13|1111.73|0
1734920700000|2024-12-23 02:25:00|1116.2|1113.8|1114.9|1112.5|1116.64|1114.24|1114.35|1111.95|0
1734921000000|2024-12-23 02:30:00|1115.11|1112.71|1115.98|1113.58|1116.42|1114.02|1115.11|1112.71|0
1734921300000|2024-12-23 02:35:00|1115.76|1113.36|1117.72|1115.32|1117.82|1115.42|1115.76|1113.36|0
1734921600000|2024-12-23 02:40:00|1117.5|1115.1|1115.33|1112.93|1117.5|1115.1|1115.11|1112.71|0
1734921900000|2024-12-23 02:45:00|1115.54|1113.14|1114.24|1111.84|1116.41|1114.01|1114.12|1111.72|0
1734922200000|2024-12-23 02:50:00|1114.46|1112.06|1115.98|1113.58|1116.19|1113.79|1114.24|1111.84|0
1734922500000|2024-12-23 02:55:00|1116.19|1113.79|1117.06|1114.66|1117.06|1114.66|1115.97|1113.57|0
1734922800000|2024-12-23 03:00:00|1117.28|1114.88|1116.62|1114.22|1117.28|1114.88|1115.76|1113.36|0
1734923100000|2024-12-23 03:05:00|1116.84|1114.44|1115.32|1112.92|1117.16|1114.76|1115.32|1112.92|0
1734923400000|2024-12-23 03:10:00|1115.54|1113.14|1115.32|1112.92|1115.75|1113.35|1114.88|1112.48|0
1734923700000|2024-12-23 03:15:00|1115.53|1113.13|1115.1|1112.7|1116.19|1113.79|1115.1|1112.7|0
1734924000000|2024-12-23 03:20:00|1114.88|1112.48|1114.23|1111.83|1115.1|1112.7|1113.79|1111.39|0
1734924300000|2024-12-23 03:25:00|1114.12|1111.72|1114.01|1111.61|1115.1|1112.7|1113.79|1111.39|0
1734924600000|2024-12-23 03:30:00|1113.9|1111.5|1114.44|1112.04|1114.66|1112.26|1113.79|1111.39|0
1734924900000|2024-12-23 03:35:00|1114.23|1111.83|1115.09|1112.69|1115.09|1112.69|1114.01|1111.61|0
1734925200000|2024-12-23 03:40:00|1114.98|1112.58|1115.74|1113.34|1115.96|1113.56|1114.98|1112.58|0
1734925500000|2024-12-23 03:45:00|1115.63|1113.23|1116.39|1113.99|1116.83|1114.43|1115.53|1113.13|0
1734925800000|2024-12-23 03:50:00|1116.61|1114.21|1116.39|1113.99|1116.83|1114.43|1115.96|1113.56|0
1734926100000|2024-12-23 03:55:00|1116.18|1113.78|1115.31|1112.91|1116.39|1113.99|1114.87|1112.47|0
1734926400000|2024-12-23 04:00:00|1115.09|1112.69|1115.96|1113.56|1116.39|1113.99|1115.09|1112.69|0
1734926700000|2024-12-23 04:05:00|1116.17|1113.77|1116.17|1113.77|1116.61|1114.21|1115.84|1113.44|0
1734927000000|2024-12-23 04:10:00|1116.39|1113.99|1116.49|1114.09|1117.04|1114.64|1116.39|1113.99|0
1734927300000|2024-12-23 04:15:00|1116.61|1114.21|1116.6|1114.2|1117.04|1114.64|1116.6|1114.2|0
1734927600000|2024-12-23 04:20:00|1116.82|1114.42|1116.82|1114.42|1117.25|1114.85|1116.6|1114.2|0
1734927900000|2024-12-23 04:25:00|1116.6|1114.2|1118.34|1115.94|1118.34|1115.94|1116.38|1113.98|0
1734928200000|2024-12-23 04:30:00|1118.12|1115.72|1117.23|1114.83|1118.34|1115.94|1117.12|1114.72|0
1734928500000|2024-12-23 04:35:00|1117.12|1114.72|1118.86|1116.46|1119.3|1116.9|1117.12|1114.72|0
1734928800000|2024-12-23 04:40:00|1118.64|1116.24|1119.08|1116.68|1119.3|1116.9|1118.43|1116.03|0
1734929100000|2024-12-23 04:45:00|1118.86|1116.46|1119.29|1116.89|1119.3|1116.9|1118.86|1116.46|0
1734929400000|2024-12-23 04:50:00|1119.08|1116.68|1120.38|1117.98|1120.6|1118.2|1119.08|1116.68|0
1734929700000|2024-12-23 04:55:00|1120.6|1118.2|1120.16|1117.76|1120.6|1118.2|1119.73|1117.33|0
1734930000000|2024-12-23 05:00:00|1120.38|1117.98|1121.03|1118.63|1121.03|1118.63|1119.94|1117.54|0
1734930300000|2024-12-23 05:05:00|1121.25|1118.85|1121.03|1118.63|1121.47|1119.07|1121.03|1118.63|0
1734930600000|2024-12-23 05:10:00|1121.25|1118.85|1119.94|1117.54|1121.47|1119.07|1119.51|1117.11|0
1734930900000|2024-12-23 05:15:00|1119.72|1117.32|1119.4|1117|1119.79|1117.39|1118.63|1116.23|0
1734931200000|2024-12-23 05:20:00|1119.61|1117.21|1119.61|1117.21|1119.83|1117.43|1119.18|1116.78|0
1734931500000|2024-12-23 05:25:00|1119.39|1116.99|1122.11|1119.71|1122.22|1119.82|1119.18|1116.78|0
1734931800000|2024-12-23 05:30:00|1122.01|1119.61|1122.44|1120.04|1123.09|1120.69|1121.79|1119.39|0
1734932100000|2024-12-23 05:35:00|1122.22|1119.82|1122.44|1120.04|1122.66|1120.26|1122|1119.6|0
1734932400000|2024-12-23 05:40:00|1122.22|1119.82|1123.31|1120.91|1123.31|1120.91|1122.22|1119.82|0
1734932700000|2024-12-23 05:45:00|1123.2|1120.8|1122.54|1120.14|1123.53|1121.13|1122.54|1120.14|0
1734933000000|2024-12-23 05:50:00|1122.44|1120.04|1122.54|1120.14|1123.09|1120.69|1122.44|1120.04|0
1734933300000|2024-12-23 05:55:00|1122.65|1120.25|1122.87|1120.47|1122.87|1120.47|1122.32|1119.92|0
1734933600000|2024-12-23 06:00:00|1123.09|1120.69|1122.21|1119.81|1123.09|1120.69|1121.56|1119.16|0
1734933900000|2024-12-23 06:05:00|1122.32|1119.92|1124.06|1121.66|1124.06|1121.66|1122.32|1119.92|0
1734934200000|2024-12-23 06:10:00|1123.96|1121.56|1123.3|1120.9|1124.17|1121.77|1122.87|1120.47|0
1734934500000|2024-12-23 06:15:00|1123.08|1120.68|1123.74|1121.34|1123.95|1121.55|1123.08|1120.68|0
1734934800000|2024-12-23 06:20:00|1123.84|1121.44|1123.95|1121.55|1124.39|1121.99|1123.74|1121.34|0
1734935100000|2024-12-23 06:25:00|1123.73|1121.33|1123.18|1120.78|1124.17|1121.77|1123.08|1120.68|0
1734935400000|2024-12-23 06:30:00|1123.08|1120.68|1123.08|1120.68|1123.73|1121.33|1122.86|1120.46|0
1734935700000|2024-12-23 06:35:00|1122.86|1120.46|1123.4|1121|1123.51|1121.11|1122.64|1120.24|0
1734936000000|2024-12-23 06:40:00|1123.29|1120.89|1122.42|1120.02|1123.29|1120.89|1121.99|1119.59|0
1734936300000|2024-12-23 06:45:00|1122.2|1119.8|1123.07|1120.67|1123.73|1121.33|1122.2|1119.8|0
1734936600000|2024-12-23 06:50:00|1122.86|1120.46|1122.42|1120.02|1123.07|1120.67|1121.11|1118.71|0
1734936900000|2024-12-23 06:55:00|1122.64|1120.24|1122.42|1120.02|1123.51|1121.11|1122.3|1119.9|0
1734937200000|2024-12-23 07:00:00|1122.64|1120.24|1121.76|1119.36|1123.07|1120.67|1120.67|1118.27|0
1734937500000|2024-12-23 07:05:00|1121.54|1119.14|1120.89|1118.49|1122.74|1120.34|1120.45|1118.05|0
1734937800000|2024-12-23 07:10:00|1121.11|1118.71|1122.41|1120.01|1122.63|1120.23|1120.99|1118.59|0
1734938100000|2024-12-23 07:15:00|1122.3|1119.9|1116.97|1114.57|1122.3|1119.9|1116.53|1114.13|0
1734938400000|2024-12-23 07:20:00|1117.19|1114.79|1118.93|1116.53|1120.02|1117.62|1115.99|1113.59|0
1734938700000|2024-12-23 07:25:00|1118.71|1116.31|1119.36|1116.96|1120.67|1118.27|1118.71|1116.31|0
1734939000000|2024-12-23 07:30:00|1119.46|1117.06|1119.79|1117.39|1120.77|1118.37|1117.84|1115.44|0
1734939300000|2024-12-23 07:35:00|1119.68|1117.28|1118.92|1116.52|1120.23|1117.83|1118.05|1115.65|0
1734939600000|2024-12-23 07:40:00|1118.7|1116.3|1120.66|1118.26|1120.66|1118.26|1118.7|1116.3|0
1734939900000|2024-12-23 07:45:00|1120.44|1118.04|1120.01|1117.61|1121.32|1118.92|1119.79|1117.39|0
1734940200000|2024-12-23 07:50:00|1119.79|1117.39|1119.57|1117.17|1120.66|1118.26|1119.57|1117.17|0
1734940500000|2024-12-23 07:55:00|1119.46|1117.06|1118.92|1116.52|1120.66|1118.26|1118.7|1116.3|0
1734940800000|2024-12-23 08:00:00|1118.37|1115.97|1116.41|1114.01|1118.48|1116.08|1115.87|1113.47|0
1734941100000|2024-12-23 08:05:00|1116.3|1113.9|1117.61|1115.21|1117.83|1115.43|1115.22|1112.82|0
1734941400000|2024-12-23 08:10:00|1117.39|1114.99|1118.04|1115.64|1120.32|1117.92|1117.39|1114.99|0
1734941700000|2024-12-23 08:15:00|1117.61|1115.21|1116.73|1114.33|1119.56|1117.16|1116.73|1114.33|0
1734942000000|2024-12-23 08:20:00|1116.3|1113.9|1114.78|1112.38|1116.4|1114|1114.56|1112.16|0
1734942300000|2024-12-23 08:25:00|1114.56|1112.16|1110.86|1108.46|1114.78|1112.38|1109.99|1107.59|0
1734942600000|2024-12-23 08:30:00|1110.97|1108.57|1109.99|1107.59|1111.95|1109.55|1109.56|1107.16|0
1734942900000|2024-12-23 08:35:00|1109.77|1107.37|1111.73|1109.33|1112.82|1110.42|1109.12|1106.72|0
1734943200000|2024-12-23 08:40:00|1112.16|1109.76|1113.68|1111.28|1114.44|1112.04|1110.64|1108.24|0
1734943500000|2024-12-23 08:45:00|1113.25|1110.85|1113.9|1111.5|1115.86|1113.46|1112.81|1110.41|0
1734943800000|2024-12-23 08:50:00|1113.79|1111.39|1114.98|1112.58|1116.73|1114.33|1113.35|1110.95|0
1734944100000|2024-12-23 08:55:00|1115.2|1112.8|1113.46|1111.06|1115.85|1113.45|1113.46|1111.06|0
1734944400000|2024-12-23 09:00:00|1113.78|1111.38|1112.26|1109.86|1116.51|1114.11|1111.5|1109.1|0
1734944700000|2024-12-23 09:05:00|1111.94|1109.54|1115.52|1113.12|1115.63|1113.23|1111.07|1108.67|0
1734945000000|2024-12-23 09:10:00|1115.42|1113.02|1111.72|1109.32|1116.5|1114.1|1111.72|1109.32|0
1734945300000|2024-12-23 09:15:00|1111.94|1109.54|1111.06|1108.66|1113.24|1110.84|1110.95|1108.55|0
1734945600000|2024-12-23 09:20:00|1111.5|1109.1|1111.06|1108.66|1113.34|1110.94|1109.98|1107.58|0
1734945900000|2024-12-23 09:25:00|1111.28|1108.88|1111.93|1109.53|1112.58|1110.18|1110.63|1108.23|0
1734946200000|2024-12-23 09:30:00|1111.82|1109.42|1112.8|1110.4|1113.89|1111.49|1111.71|1109.31|0
1734946500000|2024-12-23 09:35:00|1113.02|1110.62|1114.1|1111.7|1114.32|1111.92|1112.25|1109.85|0
1734946800000|2024-12-23 09:40:00|1113.88|1111.48|1113.34|1110.94|1115.84|1113.44|1113.23|1110.83|0
1734947100000|2024-12-23 09:45:00|1113.88|1111.48|1115.19|1112.79|1115.62|1113.22|1113.67|1111.27|0
1734947400000|2024-12-23 09:50:00|1115.4|1113|1112.14|1109.74|1115.4|1113|1111.92|1109.52|0
1734947700000|2024-12-23 09:55:00|1112.25|1109.85|1111.49|1109.09|1112.79|1110.39|1111.27|1108.87|0
1734948000000|2024-12-23 10:00:00|1111.37|1108.97|1111.27|1108.87|1113.23|1110.83|1110.83|1108.43|0
1734948300000|2024-12-23 10:05:00|1111.49|1109.09|1112.35|1109.95|1112.57|1110.17|1111.27|1108.87|0
1734948600000|2024-12-23 10:10:00|1112.79|1110.39|1111.48|1109.08|1113.88|1111.48|1111.37|1108.97|0
1734948900000|2024-12-23 10:15:00|1111.37|1108.97|1111.27|1108.87|1111.7|1109.3|1109.96|1107.56|0
1734949200000|2024-12-23 10:20:00|1111.05|1108.65|1106.59|1104.19|1111.05|1108.65|1106.05|1103.65|0
1734949500000|2024-12-23 10:25:00|1106.37|1103.97|1106.27|1103.87|1108.22|1105.82|1105.83|1103.43|0
1734949800000|2024-12-23 10:30:00|1106.15|1103.75|1105.4|1103|1106.92|1104.52|1103.66|1101.26|0
1734950100000|2024-12-23 10:35:00|1105.61|1103.21|1104.53|1102.13|1106.05|1103.65|1103.88|1101.48|0
1734950400000|2024-12-23 10:40:00|1104.41|1102.01|1103.66|1101.26|1105.83|1103.43|1103.01|1100.61|0
1734950700000|2024-12-23 10:45:00|1103.44|1101.04|1101.27|1098.87|1104.53|1102.13|1100.94|1098.54|0
1734951000000|2024-12-23 10:50:00|1101.05|1098.65|1101.81|1099.41|1103.11|1100.71|1100.62|1098.22|0
1734951300000|2024-12-23 10:55:00|1101.27|1098.87|1101.16|1098.76|1103.44|1101.04|1100.94|1098.54|0
1734951600000|2024-12-23 11:00:00|1101.81|1099.41|1098.88|1096.48|1102.35|1099.95|1098.23|1095.83|0
1734951900000|2024-12-23 11:05:00|1098.77|1096.37|1096.91|1094.51|1098.88|1096.48|1094.96|1092.56|0
1734952200000|2024-12-23 11:10:00|1097.34|1094.94|1098.42|1096.02|1099.18|1096.78|1096.69|1094.29|0
1734952500000|2024-12-23 11:15:00|1098.86|1096.46|1096.47|1094.07|1098.86|1096.46|1096.47|1094.07|0
1734952800000|2024-12-23 11:20:00|1096.9|1094.5|1093.22|1090.82|1097.34|1094.94|1093.22|1090.82|0
1734953100000|2024-12-23 11:25:00|1093.01|1090.61|1091.49|1089.09|1094.19|1091.79|1091.28|1088.88|0
1734953400000|2024-12-23 11:30:00|1091.71|1089.31|1092.89|1090.49|1095.6|1093.2|1091.28|1088.88|0
1734953700000|2024-12-23 11:35:00|1092.57|1090.17|1093.44|1091.04|1094.3|1091.9|1091.92|1089.52|0
1734954000000|2024-12-23 11:40:00|1093.32|1090.92|1093.22|1090.82|1094.3|1091.9|1092.35|1089.95|0
1734954300000|2024-12-23 11:45:00|1093|1090.6|1091.7|1089.3|1093|1090.6|1089.76|1087.36|0
1734954600000|2024-12-23 11:50:00|1092.35|1089.95|1090.29|1087.89|1094.73|1092.33|1090.29|1087.89|0
1734954900000|2024-12-23 11:55:00|1090.62|1088.22|1091.8|1089.4|1092.89|1090.49|1090.19|1087.79|0
1734955200000|2024-12-23 12:00:00|1092.56|1090.16|1094.94|1092.54|1094.94|1092.54|1092.56|1090.16|0
1734955500000|2024-12-23 12:05:00|1095.05|1092.65|1096.67|1094.27|1097.11|1094.71|1094.73|1092.33|0
1734955800000|2024-12-23 12:10:00|1096.46|1094.06|1098.84|1096.44|1099.16|1096.76|1096.46|1094.06|0
1734956100000|2024-12-23 12:15:00|1098.62|1096.22|1098.19|1095.79|1099.05|1096.65|1096.67|1094.27|0
1734956400000|2024-12-23 12:20:00|1097.97|1095.57|1102.3|1099.9|1102.62|1100.22|1097.75|1095.35|0
1734956700000|2024-12-23 12:25:00|1102.09|1099.69|1101.65|1099.25|1102.3|1099.9|1099.92|1097.52|0
1734957000000|2024-12-23 12:30:00|1101.76|1099.36|1101.22|1098.82|1102.52|1100.12|1100.13|1097.73|0
1734957300000|2024-12-23 12:35:00|1101|1098.6|1101|1098.6|1101.43|1099.03|1098.83|1096.43|0
1734957600000|2024-12-23 12:40:00|1100.89|1098.49|1101.1|1098.7|1101.75|1099.35|1099.58|1097.18|0
1734957900000|2024-12-23 12:45:00|1101.21|1098.81|1102.18|1099.78|1102.95|1100.55|1101.1|1098.7|0
1734958200000|2024-12-23 12:50:00|1102.4|1100|1102.52|1100.12|1104.11|1101.71|1101.65|1099.25|0
1734958500000|2024-12-23 12:55:00|1102.3|1099.9|1102.52|1100.12|1103.17|1100.77|1101.22|1098.82|0
1734958800000|2024-12-23 13:00:00|1102.74|1100.34|1098.18|1095.78|1102.74|1100.34|1098.07|1095.67|0
1734959100000|2024-12-23 13:05:00|1098.61|1096.21|1099.48|1097.08|1101.43|1099.03|1098.18|1095.78|0
1734959400000|2024-12-23 13:10:00|1100.13|1097.73|1097.96|1095.56|1100.45|1098.05|1097.96|1095.56|0
1734959700000|2024-12-23 13:15:00|1098.06|1095.66|1099.58|1097.18|1100.23|1097.83|1097.31|1094.91|0
1734960000000|2024-12-23 13:20:00|1099.69|1097.29|1100.13|1097.73|1100.13|1097.73|1097.96|1095.56|0
1734960300000|2024-12-23 13:25:00|1100.34|1097.94|1099.8|1097.4|1100.56|1098.16|1099.26|1096.86|0
1734960600000|2024-12-23 13:30:00|1099.69|1097.29|1094.05|1091.65|1099.8|1097.4|1094.05|1091.65|0
1734960900000|2024-12-23 13:35:00|1093.62|1091.22|1088.64|1086.24|1094.49|1092.09|1088.21|1085.81|0
1734961200000|2024-12-23 13:40:00|1088.85|1086.45|1084.54|1082.14|1088.85|1086.45|1080.36|1077.96|0
1734961500000|2024-12-23 13:45:00|1084.44|1082.04|1085.3|1082.9|1087.03|1084.63|1083.36|1080.96|0
1734961800000|2024-12-23 13:50:00|1085.74|1083.34|1084.01|1081.61|1087.68|1085.28|1083.79|1081.39|0
1734962100000|2024-12-23 13:55:00|1084.22|1081.82|1085.73|1083.33|1085.95|1083.55|1084.22|1081.82|0
1734962400000|2024-12-23 14:00:00|1085.52|1083.12|1089.84|1087.44|1090.27|1087.87|1083.79|1081.39|0
1734962700000|2024-12-23 14:05:00|1089.63|1087.23|1089.41|1087.01|1090.27|1087.87|1087.68|1085.28|0
1734963000000|2024-12-23 14:10:00|1088.97|1086.57|1088.54|1086.14|1090.71|1088.31|1087.89|1085.49|0
1734963300000|2024-12-23 14:15:00|1088.32|1085.92|1087.89|1085.49|1089.41|1087.01|1087.03|1084.63|0
1734963600000|2024-12-23 14:20:00|1087.78|1085.38|1090.48|1088.08|1091.57|1089.17|1087.78|1085.38|0
1734963900000|2024-12-23 14:25:00|1090.92|1088.52|1094.6|1092.2|1095.03|1092.63|1090.92|1088.52|0
1734964200000|2024-12-23 14:30:00|1094.81|1092.41|1097.63|1095.23|1101.97|1099.57|1093.08|1090.68|0
1734964500000|2024-12-23 14:35:00|1097.52|1095.12|1096.7|1094.3|1100.47|1098.07|1091.72|1089.32|0
1734964800000|2024-12-23 14:40:00|1096.27|1093.87|1090.85|1088.45|1098.44|1096.04|1090.63|1088.23|0
1734965100000|2024-12-23 14:45:00|1090.05|1087.65|1082.84|1080.44|1093.01|1090.61|1082.84|1080.44|0
1734965400000|2024-12-23 14:50:00|1082.41|1080.01|1085.75|1083.35|1087.48|1085.08|1078.92|1076.52|0
1734965700000|2024-12-23 14:55:00|1085.42|1083.02|1089.43|1087.03|1093.23|1090.83|1083.8|1081.4|0
1734966000000|2024-12-23 15:00:00|1089.65|1087.25|1081.98|1079.58|1090.63|1088.23|1078.31|1075.91|0
1734966300000|2024-12-23 15:05:00|1081.77|1079.37|1071.5|1069.1|1082.48|1080.08|1071.5|1069.1|0
1734966600000|2024-12-23 15:10:00|1071.71|1069.31|1076.46|1074.06|1076.68|1074.28|1066.12|1063.72|0
1734966900000|2024-12-23 15:15:00|1077.11|1074.71|1077.72|1075.32|1081.81|1079.41|1075.35|1072.95|0
1734967200000|2024-12-23 15:20:00|1077.93|1075.53|1079.22|1076.82|1086.56|1084.16|1076|1073.6|0
1734967500000|2024-12-23 15:25:00|1078.68|1076.28|1080.11|1077.71|1081.19|1078.79|1075.37|1072.97|0
1734967800000|2024-12-23 15:30:00|1080.75|1078.35|1081.83|1079.43|1083.34|1080.94|1077.52|1075.12|0
1734968100000|2024-12-23 15:35:00|1081.62|1079.22|1086.58|1084.18|1087.23|1084.83|1078.16|1075.76|0
1734968400000|2024-12-23 15:40:00|1085.71|1083.31|1079.23|1076.83|1086.58|1084.18|1079.01|1076.61|0
1734968700000|2024-12-23 15:45:00|1078.58|1076.18|1076.86|1074.46|1080.74|1078.34|1075.35|1072.95|0
1734969000000|2024-12-23 15:50:00|1077.29|1074.89|1076.24|1073.84|1078.61|1076.21|1074.27|1071.87|0
1734969300000|2024-12-23 15:55:00|1076.89|1074.49|1077.32|1074.92|1083.79|1081.39|1074.73|1072.33|0
1734969600000|2024-12-23 16:00:00|1077.53|1075.13|1086.38|1083.98|1086.6|1084.2|1076.67|1074.27|0
1734969900000|2024-12-23 16:05:00|1086.17|1083.77|1086.16|1083.76|1086.81|1084.41|1084.22|1081.82|0
1734970200000|2024-12-23 16:10:00|1086.38|1083.98|1085.73|1083.33|1087.89|1085.49|1083.57|1081.17|0
1734970500000|2024-12-23 16:15:00|1085.95|1083.55|1089.19|1086.79|1089.4|1087|1085.07|1082.67|0
1734970800000|2024-12-23 16:20:00|1088.75|1086.35|1087.89|1085.49|1089.72|1087.32|1087.02|1084.62|0
1734971100000|2024-12-23 16:25:00|1088.32|1085.92|1090.27|1087.87|1091.35|1088.95|1088.1|1085.7|0
1734971400000|2024-12-23 16:30:00|1089.83|1087.43|1089.29|1086.89|1091.13|1088.73|1086.47|1084.07|0
1734971700000|2024-12-23 16:35:00|1089.18|1086.78|1089.97|1087.57|1091.88|1089.48|1089.18|1086.78|0
1734972000000|2024-12-23 16:40:00|1089.65|1087.25|1098.97|1096.57|1099.84|1097.44|1089|1086.6|0
1734972300000|2024-12-23 16:45:00|1099.62|1097.22|1099.49|1097.09|1102.75|1100.35|1097.23|1094.83|0
1734972600000|2024-12-23 16:50:00|1099.27|1096.87|1102.75|1100.35|1103.62|1101.22|1099.27|1096.87|0
1734972900000|2024-12-23 16:55:00|1102.53|1100.13|1106.01|1103.61|1106.45|1104.05|1101.44|1099.04|0
1734973200000|2024-12-23 17:00:00|1105.58|1103.18|1105.58|1103.18|1111.24|1108.84|1105.58|1103.18|0
1734973500000|2024-12-23 17:05:00|1105.79|1103.39|1104.05|1101.65|1105.79|1103.39|1101.66|1099.26|0
1734973800000|2024-12-23 17:10:00|1103.83|1101.43|1102.09|1099.69|1106.44|1104.04|1101.87|1099.47|0
1734974100000|2024-12-23 17:15:00|1101.87|1099.47|1100.35|1097.95|1102.31|1099.91|1095.78|1093.38|0
1734974400000|2024-12-23 17:20:00|1100.13|1097.73|1101.65|1099.25|1102.52|1100.12|1099.48|1097.08|0
1734974700000|2024-12-23 17:25:00|1101.97|1099.57|1102.74|1100.34|1105.57|1103.17|1100.56|1098.16|0
1734975000000|2024-12-23 17:30:00|1102.96|1100.56|1105.89|1103.49|1106.22|1103.82|1100.56|1098.16|0
1734975300000|2024-12-23 17:35:00|1105.67|1103.27|1105.35|1102.95|1105.78|1103.38|1099.26|1096.86|0
1734975600000|2024-12-23 17:40:00|1105.78|1103.38|1106.22|1103.82|1106.22|1103.82|1102.74|1100.34|0
1734975900000|2024-12-23 17:45:00|1106.44|1104.04|1109.27|1106.87|1109.37|1106.97|1106.43|1104.03|0
1734976200000|2024-12-23 17:50:00|1109.48|1107.08|1107.74|1105.34|1109.48|1107.08|1106.65|1104.25|0
1734976500000|2024-12-23 17:55:00|1107.96|1105.56|1106.97|1104.57|1109.92|1107.52|1106.65|1104.25|0
1734976800000|2024-12-23 18:00:00|1107.08|1104.68|1110.57|1108.17|1111.22|1108.82|1105.56|1103.16|0
1734977100000|2024-12-23 18:05:00|1110.35|1107.95|1111.66|1109.26|1113.84|1111.44|1110.13|1107.73|0
1734977400000|2024-12-23 18:10:00|1111.44|1109.04|1111.37|1108.97|1115.47|1113.07|1110.5|1108.1|0
1734977700000|2024-12-23 18:15:00|1111.81|1109.41|1110.71|1108.31|1113.33|1110.93|1107.88|1105.48|0
1734978000000|2024-12-23 18:20:00|1110.5|1108.1|1109.62|1107.22|1113|1110.6|1107.88|1105.48|0
1734978300000|2024-12-23 18:25:00|1109.84|1107.44|1112.78|1110.38|1113.77|1111.37|1109.84|1107.44|0
1734978600000|2024-12-23 18:30:00|1112.68|1110.28|1114.2|1111.8|1115.08|1112.68|1112.46|1110.06|0
1734978900000|2024-12-23 18:35:00|1113.98|1111.58|1118.24|1115.84|1118.35|1115.95|1113.11|1110.71|0
1734979200000|2024-12-23 18:40:00|1117.92|1115.52|1115.95|1113.55|1118.57|1116.17|1114.2|1111.8|0
1734979500000|2024-12-23 18:45:00|1115.73|1113.33|1114.85|1112.45|1115.95|1113.55|1113.11|1110.71|0
1734979800000|2024-12-23 18:50:00|1114.42|1112.02|1116.16|1113.76|1117.26|1114.86|1113.98|1111.58|0
1734980100000|2024-12-23 18:55:00|1115.73|1113.33|1116.82|1114.42|1118.35|1115.95|1115.07|1112.67|0
1734980400000|2024-12-23 19:00:00|1116.16|1113.76|1117.69|1115.29|1118.57|1116.17|1115.94|1113.54|0
1734980700000|2024-12-23 19:05:00|1117.47|1115.07|1117.05|1114.65|1118.78|1116.38|1116.39|1113.99|0
1734981000000|2024-12-23 19:10:00|1116.94|1114.54|1117.49|1115.09|1117.92|1115.52|1115.52|1113.12|0
1734981300000|2024-12-23 19:15:00|1117.71|1115.31|1117.92|1115.52|1120.11|1117.71|1117.05|1114.65|0
1734981600000|2024-12-23 19:20:00|1118.14|1115.74|1117.48|1115.08|1119.02|1116.62|1117.05|1114.65|0
1734981900000|2024-12-23 19:25:00|1117.59|1115.19|1116.39|1113.99|1117.7|1115.3|1114.52|1112.12|0
1734982200000|2024-12-23 19:30:00|1116.83|1114.43|1115.83|1113.43|1117.7|1115.3|1115.29|1112.89|0
1734982500000|2024-12-23 19:35:00|1116.17|1113.77|1110.48|1108.08|1116.39|1113.99|1110.26|1107.86|0
1734982800000|2024-12-23 19:40:00|1110.26|1107.86|1112.55|1110.15|1113.1|1110.7|1110.26|1107.86|0
1734983100000|2024-12-23 19:45:00|1113.32|1110.92|1110.69|1108.29|1113.97|1111.57|1110.69|1108.29|0
1734983400000|2024-12-23 19:50:00|1110.47|1108.07|1111.57|1109.17|1112.22|1109.82|1108.17|1105.77|0
1734983700000|2024-12-23 19:55:00|1111.35|1108.95|1108.28|1105.88|1112.22|1109.82|1108.28|1105.88|0
1734984000000|2024-12-23 20:00:00|1107.63|1105.23|1109.38|1106.98|1109.81|1107.41|1106.75|1104.35|0
1734984300000|2024-12-23 20:05:00|1108.94|1106.54|1105|1102.6|1109.59|1107.19|1103.58|1101.18|0
1734984600000|2024-12-23 20:10:00|1105.22|1102.82|1109.15|1106.75|1109.15|1106.75|1101.95|1099.55|0
1734984900000|2024-12-23 20:15:00|1109.59|1107.19|1103.69|1101.29|1110.03|1107.63|1101.94|1099.54|0
1734985200000|2024-12-23 20:20:00|1103.91|1101.51|1106.75|1104.35|1106.97|1104.57|1103.47|1101.07|0
1734985500000|2024-12-23 20:25:00|1106.97|1104.57|1110.68|1108.28|1111.78|1109.38|1106.75|1104.35|0
1734985800000|2024-12-23 20:30:00|1111.56|1109.16|1112.87|1110.47|1113.09|1110.69|1110.9|1108.5|0
1734986100000|2024-12-23 20:35:00|1112.43|1110.03|1114.18|1111.78|1118.12|1115.72|1111.77|1109.37|0
1734986400000|2024-12-23 20:40:00|1114.4|1112|1119.6|1117.2|1122.94|1120.54|1114.18|1111.78|0
1734986700000|2024-12-23 20:45:00|1120.25|1117.85|1120.25|1117.85|1122.89|1120.49|1118.28|1115.88|0
1734987000000|2024-12-23 20:50:00|1122.01|1119.61|1124.64|1122.24|1126.62|1124.22|1120.69|1118.29|0
1734987300000|2024-12-23 20:55:00|1124.42|1122.02|1121.61|1119.21|1128.37|1125.97|1120.07|1117.67|0
1734987600000|2024-12-23 21:00:00|1121.83|1119.43|1117.76|1115.36|1126.22|1123.82|1116.78|1114.38|0
1734987900000|2024-12-23 21:05:00|1118.2|1115.8|1123.14|1120.74|1123.36|1120.96|1118.2|1115.8|0
1734988200000|2024-12-23 21:10:00|1122.92|1120.52|1123.36|1120.96|1124.46|1122.06|1121.6|1119.2|0
1734988500000|2024-12-23 21:15:00|1123.46|1120.86|1123.68|1121.08|1124.34|1121.74|1122.14|1119.54|0
1734988800000|2024-12-23 21:20:00|1123.46|1120.86|1121.37|1118.77|1123.68|1121.08|1121.26|1118.66|0
1734989100000|2024-12-23 21:25:00|1121.48|1118.88|1121.92|1119.32|1122.8|1120.2|1121.04|1118.44|0
1734989400000|2024-12-23 21:30:00|1121.7|1119.1|1121.26|1118.66|1122.58|1119.98|1121.26|1118.66|0
1734989700000|2024-12-23 21:35:00|1121.15|1118.55|1121.7|1119.1|1122.14|1119.54|1121.04|1118.44|0
1734990000000|2024-12-23 21:40:00|1121.92|1119.32|1121.7|1119.1|1122.36|1119.76|1120.6|1118|0
1734990300000|2024-12-23 21:45:00|1121.8|1119.2|1121.48|1118.88|1122.24|1119.64|1120.6|1118|0
1734990600000|2024-12-23 21:50:00|1121.26|1118.66|1119.94|1117.34|1121.47|1118.87|1119.5|1116.9|0
1734990900000|2024-12-23 21:55:00|1120.38|1117.78|1121.8|1119.2|1121.91|1119.31|1120.38|1117.78|0
1734991200000|2024-12-23 22:00:00|1121.57|1118.97|1122.45|1119.85|1122.45|1119.85|1121.54|1118.94|0
1734991500000|2024-12-23 22:05:00|1122.64|1120.04|1122.58|1119.98|1122.67|1120.07|1122.42|1119.82|0
1734991800000|2024-12-23 22:10:00|1122.74|1120.14|1122.58|1119.98|1122.74|1120.14|1122.54|1119.94|0
1734992100000|2024-12-23 22:15:00|1122.54|1119.94|1122.67|1120.07|1122.67|1120.07|1122.54|1119.94|0
1734992400000|2024-12-23 22:20:00|1122.71|1120.11|1122.63|1120.03|1122.71|1120.11|1122.63|1120.03|0
1734992700000|2024-12-23 22:25:00|1122.67|1120.07|1122.7|1120.1|1122.7|1120.1|1122.67|1120.07|0
1734993600000|2024-12-23 22:40:00|1122.67|1120.07|1122.67|1120.07|1122.67|1120.07|1122.67|1120.07|0
1734993900000|2024-12-23 22:45:00|1122.66|1120.06|1122.7|1120.1|1122.7|1120.1|1122.66|1120.06|0
1734994500000|2024-12-23 22:55:00|1122.76|1120.16|1122.99|1120.39|1123.14|1120.54|1122.73|1120.13|0
1734994800000|2024-12-23 23:00:00|1123.76|1121.16|1125.3|1122.7|1125.52|1122.92|1122.34|1119.74|0
1734995100000|2024-12-23 23:05:00|1124.53|1121.93|1124.42|1121.82|1125.41|1122.81|1123.21|1120.61|0
1734995400000|2024-12-23 23:10:00|1124.31|1121.71|1125.95|1123.35|1125.95|1123.35|1123.87|1121.27|0
1734995700000|2024-12-23 23:15:00|1126.07|1123.47|1126.73|1124.13|1126.73|1124.13|1125.41|1122.81|0
1734996000000|2024-12-23 23:20:00|1126.51|1123.91|1126.28|1123.68|1127.38|1124.78|1125.41|1122.81|0
1734996300000|2024-12-23 23:25:00|1126.06|1123.46|1126.61|1124.01|1126.94|1124.34|1125.63|1123.03|0
1734996600000|2024-12-23 23:30:00|1126.72|1124.12|1122.11|1119.51|1126.72|1124.12|1122.11|1119.51|0
1734996900000|2024-12-23 23:35:00|1122.21|1119.61|1121.67|1119.07|1122.55|1119.95|1121.23|1118.63|0
1734997200000|2024-12-23 23:40:00|1121.45|1118.85|1121.67|1119.07|1122.55|1119.95|1120.35|1117.75|0
1734997500000|2024-12-23 23:45:00|1121.55|1118.95|1121.77|1119.17|1121.89|1119.29|1120.79|1118.19|0
1734997800000|2024-12-23 23:50:00|1121.88|1119.28|1121.44|1118.84|1121.88|1119.28|1121.23|1118.63|0
1734998100000|2024-12-23 23:55:00|1121.33|1118.73|1121.66|1119.06|1122.54|1119.94|1121.22|1118.62|0
1734998400000|2024-12-24 00:00:00|1121.88|1119.28|1119.47|1116.87|1121.99|1119.39|1119.03|1116.43|0
1734998700000|2024-12-24 00:05:00|1119.69|1117.09|1117.49|1114.89|1119.91|1117.31|1116.61|1114.01|0
1734999000000|2024-12-24 00:10:00|1117.38|1114.78|1118.15|1115.55|1119.03|1116.43|1117.38|1114.78|0
1734999300000|2024-12-24 00:15:00|1117.93|1115.33|1118.58|1115.98|1118.8|1116.2|1117.71|1115.11|0
1734999600000|2024-12-24 00:20:00|1118.8|1116.2|1120.56|1117.96|1121.44|1118.84|1118.8|1116.2|0
1734999900000|2024-12-24 00:25:00|1120.12|1117.52|1118.36|1115.76|1120.12|1117.52|1117.92|1115.32|0
1735000200000|2024-12-24 00:30:00|1118.58|1115.98|1119.46|1116.86|1120.12|1117.52|1118.36|1115.76|0
1735000500000|2024-12-24 00:35:00|1119.13|1116.53|1119.24|1116.64|1119.68|1117.08|1118.58|1115.98|0
1735000800000|2024-12-24 00:40:00|1119.46|1116.86|1121.21|1118.61|1121.65|1119.05|1119.46|1116.86|0
1735001100000|2024-12-24 00:45:00|1120.99|1118.39|1120.77|1118.17|1121.76|1119.16|1119.78|1117.18|0
1735001400000|2024-12-24 00:50:00|1121.1|1118.5|1120.55|1117.95|1121.43|1118.83|1119.89|1117.29|0
1735001700000|2024-12-24 00:55:00|1120.44|1117.84|1120.99|1118.39|1121.1|1118.5|1120|1117.4|0
1735002000000|2024-12-24 01:00:00|1121.65|1119.05|1119.89|1117.29|1121.65|1119.05|1119.23|1116.63|0
1735002300000|2024-12-24 01:05:00|1119.67|1117.07|1120.33|1117.73|1121.21|1118.61|1119.45|1116.85|0
1735002600000|2024-12-24 01:10:00|1120.55|1117.95|1118.35|1115.75|1120.55|1117.95|1118.35|1115.75|0
1735002900000|2024-12-24 01:15:00|1118.57|1115.97|1119.89|1117.29|1120.11|1117.51|1117.9|1115.3|0
1735003200000|2024-12-24 01:20:00|1119.68|1117.08|1120.22|1117.62|1120.33|1117.73|1119.46|1116.86|0
1735003500000|2024-12-24 01:25:00|1120.33|1117.73|1122.09|1119.49|1122.09|1119.49|1120.22|1117.62|0
1735003800000|2024-12-24 01:30:00|1121.99|1119.59|1120.23|1117.83|1122.42|1120.02|1119.57|1117.17|0
1735004100000|2024-12-24 01:35:00|1120.45|1118.05|1120.01|1117.61|1120.45|1118.05|1119.57|1117.17|0
1735004400000|2024-12-24 01:40:00|1120.11|1117.71|1120.23|1117.83|1121.54|1119.14|1119.79|1117.39|0
1735004700000|2024-12-24 01:45:00|1120.01|1117.61|1120.88|1118.48|1121.32|1118.92|1119.57|1117.17|0
1735005000000|2024-12-24 01:50:00|1120.66|1118.26|1119.35|1116.95|1120.88|1118.48|1119.35|1116.95|0
1735005300000|2024-12-24 01:55:00|1119.45|1117.05|1120.44|1118.04|1120.44|1118.04|1118.91|1116.51|0
1735005600000|2024-12-24 02:00:00|1120.33|1117.93|1119.67|1117.27|1120.66|1118.26|1119.35|1116.95|0
1735005900000|2024-12-24 02:05:00|1119.56|1117.16|1118.9|1116.5|1120|1117.6|1118.79|1116.39|0
1735006200000|2024-12-24 02:10:00|1119.12|1116.72|1121.1|1118.7|1121.32|1118.92|1119.01|1116.61|0
1735006500000|2024-12-24 02:15:00|1120.88|1118.48|1121.32|1118.92|1121.97|1119.57|1120.32|1117.92|0
1735006800000|2024-12-24 02:20:00|1121.53|1119.13|1120.98|1118.58|1121.53|1119.13|1120.66|1118.26|0
1735007100000|2024-12-24 02:25:00|1121.09|1118.69|1120.32|1117.92|1121.09|1118.69|1120.1|1117.7|0
1735007400000|2024-12-24 02:30:00|1120.44|1118.04|1120.65|1118.25|1120.87|1118.47|1119.78|1117.38|0
1735007700000|2024-12-24 02:35:00|1120.76|1118.36|1120.21|1117.81|1120.87|1118.47|1119.77|1117.37|0
1735008000000|2024-12-24 02:40:00|1120.32|1117.92|1120.87|1118.47|1120.87|1118.47|1120.1|1117.7|0
1735008300000|2024-12-24 02:45:00|1120.65|1118.25|1121.31|1118.91|1121.75|1119.35|1120.65|1118.25|0
1735008600000|2024-12-24 02:50:00|1121.53|1119.13|1120.65|1118.25|1121.63|1119.23|1120.65|1118.25|0
1735008900000|2024-12-24 02:55:00|1120.75|1118.35|1121.74|1119.34|1121.96|1119.56|1120.65|1118.25|0
1735009200000|2024-12-24 03:00:00|1121.85|1119.45|1123.72|1121.32|1123.72|1121.32|1121.74|1119.34|0
1735009500000|2024-12-24 03:05:00|1123.5|1121.1|1121.08|1118.68|1123.72|1121.32|1121.08|1118.68|0
1735009800000|2024-12-24 03:10:00|1120.86|1118.46|1121.52|1119.12|1121.52|1119.12|1120.64|1118.24|0
1735010100000|2024-12-24 03:15:00|1121.96|1119.56|1119.55|1117.15|1121.96|1119.56|1119.11|1116.71|0
1735010400000|2024-12-24 03:20:00|1119.76|1117.36|1119.98|1117.58|1120.2|1117.8|1119.76|1117.36|0
1735010700000|2024-12-24 03:25:00|1119.54|1117.14|1119.76|1117.36|1120.2|1117.8|1119.54|1117.14|0
1735011000000|2024-12-24 03:30:00|1119.54|1117.14|1119.76|1117.36|1120.2|1117.8|1119.32|1116.92|0
1735011300000|2024-12-24 03:35:00|1119.65|1117.25|1119.32|1116.92|1120.2|1117.8|1119.21|1116.81|0
1735011600000|2024-12-24 03:40:00|1119.43|1117.03|1120.86|1118.46|1121.51|1119.11|1119.32|1116.92|0
1735011900000|2024-12-24 03:45:00|1120.74|1118.34|1120.85|1118.45|1121.07|1118.67|1120.42|1118.02|0
1735012200000|2024-12-24 03:50:00|1120.74|1118.34|1120.41|1118.01|1120.74|1118.34|1120.08|1117.68|0
1735012500000|2024-12-24 03:55:00|1120.85|1118.45|1120.63|1118.23|1121.07|1118.67|1120.63|1118.23|0
1735012800000|2024-12-24 04:00:00|1120.74|1118.34|1119.97|1117.57|1120.85|1118.45|1119.97|1117.57|0
1735013100000|2024-12-24 04:05:00|1119.75|1117.35|1119.75|1117.35|1120.08|1117.68|1119.75|1117.35|0
1735013400000|2024-12-24 04:10:00|1119.97|1117.57|1120.19|1117.79|1120.3|1117.9|1119.86|1117.46|0
1735013700000|2024-12-24 04:15:00|1120.29|1117.89|1119.75|1117.35|1120.41|1118.01|1119.75|1117.35|0
1735014000000|2024-12-24 04:20:00|1119.64|1117.24|1119.75|1117.35|1119.85|1117.45|1118.65|1116.25|0
1735014300000|2024-12-24 04:25:00|1119.85|1117.45|1120.84|1118.44|1120.84|1118.44|1119.85|1117.45|0
1735014600000|2024-12-24 04:30:00|1120.62|1118.22|1120.62|1118.22|1121.06|1118.66|1120.62|1118.22|0
1735014900000|2024-12-24 04:35:00|1120.73|1118.33|1120.84|1118.44|1121.06|1118.66|1120.62|1118.22|0
1735015200000|2024-12-24 04:40:00|1120.73|1118.33|1121.17|1118.77|1121.28|1118.88|1120.62|1118.22|0
1735015500000|2024-12-24 04:45:00|1121.06|1118.66|1121.06|1118.66|1121.28|1118.88|1121.06|1118.66|0
1735015800000|2024-12-24 04:50:00|1121.16|1118.76|1121.28|1118.88|1121.72|1119.32|1121.06|1118.66|0
1735016100000|2024-12-24 04:55:00|1121.16|1118.76|1121.71|1119.31|1121.72|1119.32|1121.16|1118.76|0
1735016400000|2024-12-24 05:00:00|1121.6|1119.2|1121.06|1118.66|1122.15|1119.75|1120.62|1118.22|0
1735016700000|2024-12-24 05:05:00|1120.84|1118.44|1120.61|1118.21|1121.05|1118.65|1120.61|1118.21|0
1735017000000|2024-12-24 05:10:00|1120.72|1118.32|1120.17|1117.77|1121.05|1118.65|1120.17|1117.77|0
1735017300000|2024-12-24 05:15:00|1120.39|1117.99|1120.61|1118.21|1121.05|1118.65|1120.39|1117.99|0
1735017600000|2024-12-24 05:20:00|1120.83|1118.43|1120.72|1118.32|1120.83|1118.43|1120.39|1117.99|0
1735017900000|2024-12-24 05:25:00|1120.83|1118.43|1120.61|1118.21|1120.83|1118.43|1120.17|1117.77|0
1735018200000|2024-12-24 05:30:00|1120.39|1117.99|1120.17|1117.77|1120.39|1117.99|1119.73|1117.33|0
1735018500000|2024-12-24 05:35:00|1120.06|1117.66|1119.95|1117.55|1120.27|1117.87|1119.84|1117.44|0
1735018800000|2024-12-24 05:40:00|1120.05|1117.65|1119.95|1117.55|1120.17|1117.77|1119.51|1117.11|0
1735019100000|2024-12-24 05:45:00|1119.73|1117.33|1120.82|1118.42|1120.83|1118.43|1119.51|1117.11|0
1735019400000|2024-12-24 05:50:00|1121.04|1118.64|1121.04|1118.64|1121.26|1118.86|1120.93|1118.53|0
1735019700000|2024-12-24 05:55:00|1120.82|1118.42|1120.38|1117.98|1120.82|1118.42|1120.16|1117.76|0
1735020000000|2024-12-24 06:00:00|1120.6|1118.2|1119.94|1117.54|1120.6|1118.2|1119.94|1117.54|0
1735020300000|2024-12-24 06:05:00|1119.72|1117.32|1120.16|1117.76|1120.16|1117.76|1119.72|1117.32|0
1735020600000|2024-12-24 06:10:00|1119.94|1117.54|1119.94|1117.54|1119.94|1117.54|1119.61|1117.21|0
1735020900000|2024-12-24 06:15:00|1119.83|1117.43|1119.28|1116.88|1119.94|1117.54|1119.06|1116.66|0
1735021200000|2024-12-24 06:20:00|1119.39|1116.99|1119.94|1117.54|1120.16|1117.76|1119.06|1116.66|0
1735021500000|2024-12-24 06:25:00|1119.72|1117.32|1120.16|1117.76|1120.6|1118.2|1119.6|1117.2|0
1735021800000|2024-12-24 06:30:00|1120.38|1117.98|1121.58|1119.18|1122.02|1119.62|1120.38|1117.98|0
1735022100000|2024-12-24 06:35:00|1121.69|1119.29|1122.79|1120.39|1122.79|1120.39|1121.69|1119.29|0
1735022400000|2024-12-24 06:40:00|1122.57|1120.17|1123.23|1120.83|1123.23|1120.83|1122.35|1119.95|0
1735022700000|2024-12-24 06:45:00|1123.44|1121.04|1123.66|1121.26|1123.88|1121.48|1123.23|1120.83|0
1735023000000|2024-12-24 06:50:00|1123.44|1121.04|1122.56|1120.16|1123.88|1121.48|1122.34|1119.94|0
1735023300000|2024-12-24 06:55:00|1122.67|1120.27|1122.56|1120.16|1123|1120.6|1122.56|1120.16|0
1735023600000|2024-12-24 07:00:00|1122.34|1119.94|1124.1|1121.7|1124.76|1122.36|1122.34|1119.94|0
1735023900000|2024-12-24 07:05:00|1124.2|1121.8|1124.2|1121.8|1124.98|1122.58|1123.66|1121.26|0
1735024200000|2024-12-24 07:10:00|1124.32|1121.92|1124.76|1122.36|1125.41|1123.01|1124.1|1121.7|0
1735024500000|2024-12-24 07:15:00|1124.97|1122.57|1124.75|1122.35|1125.41|1123.01|1123.88|1121.48|0
1735024800000|2024-12-24 07:20:00|1124.97|1122.57|1125.85|1123.45|1126.07|1123.67|1124.75|1122.35|0
1735025100000|2024-12-24 07:25:00|1126.07|1123.67|1126.51|1124.11|1126.51|1124.11|1125.85|1123.45|0
1735025400000|2024-12-24 07:30:00|1126.29|1123.89|1126.73|1124.33|1126.95|1124.55|1126.07|1123.67|0
1735025700000|2024-12-24 07:35:00|1126.51|1124.11|1126.73|1124.33|1127.39|1124.99|1126.39|1123.99|0
1735026000000|2024-12-24 07:40:00|1126.95|1124.55|1126.83|1124.43|1127.27|1124.87|1126.73|1124.33|0
1735026300000|2024-12-24 07:45:00|1126.72|1124.32|1126.06|1123.66|1126.94|1124.54|1126.06|1123.66|0
1735026600000|2024-12-24 07:50:00|1126.17|1123.77|1125.95|1123.55|1127.49|1125.09|1125.4|1123|0
1735026900000|2024-12-24 07:55:00|1125.84|1123.44|1124.85|1122.45|1126.06|1123.66|1124.31|1121.91|0
1735027200000|2024-12-24 08:00:00|1124.74|1122.34|1124.74|1122.34|1125.62|1123.22|1123.97|1121.57|0
1735027500000|2024-12-24 08:05:00|1124.96|1122.56|1122.98|1120.58|1124.96|1122.56|1122.11|1119.71|0
1735027800000|2024-12-24 08:10:00|1123.2|1120.8|1121.55|1119.15|1123.42|1121.02|1121.45|1119.05|0
1735028100000|2024-12-24 08:15:00|1120.79|1118.39|1121.77|1119.37|1121.89|1119.49|1120.02|1117.62|0
1735028400000|2024-12-24 08:20:00|1121.67|1119.27|1122.32|1119.92|1123.2|1120.8|1120.79|1118.39|0
1735028700000|2024-12-24 08:25:00|1122.21|1119.81|1122.76|1120.36|1122.76|1120.36|1121.22|1118.82|0
1735029000000|2024-12-24 08:30:00|1122.65|1120.25|1122.76|1120.36|1122.76|1120.36|1121|1118.6|0
1735029300000|2024-12-24 08:35:00|1122.98|1120.58|1124.08|1121.68|1124.08|1121.68|1122.1|1119.7|0
1735029600000|2024-12-24 08:40:00|1124.29|1121.89|1122.98|1120.58|1124.84|1122.44|1122.54|1120.14|0
1735029900000|2024-12-24 08:45:00|1122.76|1120.36|1120.12|1117.72|1123.3|1120.9|1119.9|1117.5|0
1735030200000|2024-12-24 08:50:00|1120.01|1117.61|1121.66|1119.26|1122.1|1119.7|1120.01|1117.61|0
1735030500000|2024-12-24 08:55:00|1121.76|1119.36|1123.41|1121.01|1123.74|1121.34|1121.44|1119.04|0
1735030800000|2024-12-24 09:00:00|1122.31|1119.91|1126.37|1123.97|1126.93|1124.53|1122.31|1119.91|0
1735031100000|2024-12-24 09:05:00|1126.71|1124.31|1127.14|1124.74|1127.14|1124.74|1125.39|1122.99|0
1735031400000|2024-12-24 09:10:00|1127.36|1124.96|1128.35|1125.95|1128.57|1126.17|1127.14|1124.74|0
1735031700000|2024-12-24 09:15:00|1128.46|1126.06|1128.9|1126.5|1129.56|1127.16|1128.24|1125.84|0
1735032000000|2024-12-24 09:20:00|1129.12|1126.72|1127.58|1125.18|1129.12|1126.72|1126.48|1124.08|0
1735032300000|2024-12-24 09:25:00|1127.47|1125.07|1126.8|1124.4|1128.02|1125.62|1126.7|1124.3|0
1735032600000|2024-12-24 09:30:00|1126.7|1124.3|1128.34|1125.94|1128.34|1125.94|1125.6|1123.2|0
1735032900000|2024-12-24 09:35:00|1128.46|1126.06|1128.34|1125.94|1128.46|1126.06|1127.14|1124.74|0
1735033200000|2024-12-24 09:40:00|1128.45|1126.05|1128.89|1126.49|1129.11|1126.71|1127.8|1125.4|0
1735033500000|2024-12-24 09:45:00|1128.78|1126.38|1129.33|1126.93|1129.55|1127.15|1128.67|1126.27|0
1735033800000|2024-12-24 09:50:00|1129.44|1127.04|1129.99|1127.59|1130.21|1127.81|1128.67|1126.27|0
1735034100000|2024-12-24 09:55:00|1130.1|1127.7|1129.77|1127.37|1130.54|1128.14|1129.33|1126.93|0
1735034400000|2024-12-24 10:00:00|1129.99|1127.59|1130.43|1128.03|1130.53|1128.13|1129.43|1127.03|0
1735034700000|2024-12-24 10:05:00|1130.21|1127.81|1129.11|1126.71|1130.65|1128.25|1128.77|1126.37|0
1735035000000|2024-12-24 10:10:00|1129.55|1127.15|1128.01|1125.61|1129.55|1127.15|1128.01|1125.61|0
1735035300000|2024-12-24 10:15:00|1127.79|1125.39|1128.67|1126.27|1129.11|1126.71|1127.57|1125.17|0
1735035600000|2024-12-24 10:20:00|1128.77|1126.37|1128.88|1126.48|1129.76|1127.36|1128.44|1126.04|0
1735035900000|2024-12-24 10:25:00|1129.1|1126.7|1128.88|1126.48|1129.65|1127.25|1128.22|1125.82|0
1735036200000|2024-12-24 10:30:00|1129.1|1126.7|1128.88|1126.48|1129.21|1126.81|1128.55|1126.15|0
1735036500000|2024-12-24 10:35:00|1128.66|1126.26|1127.01|1124.61|1128.66|1126.26|1126.68|1124.28|0
1735036800000|2024-12-24 10:40:00|1127.12|1124.72|1127.34|1124.94|1127.34|1124.94|1126.24|1123.84|0
1735037100000|2024-12-24 10:45:00|1127.23|1124.83|1127.78|1125.38|1127.78|1125.38|1126.24|1123.84|0
1735037400000|2024-12-24 10:50:00|1127.56|1125.16|1129.1|1126.7|1129.1|1126.7|1126.9|1124.5|0
1735037700000|2024-12-24 10:55:00|1128.98|1126.58|1129.1|1126.7|1129.1|1126.7|1128|1125.6|0
1735038000000|2024-12-24 11:00:00|1128.98|1126.58|1129.53|1127.13|1129.97|1127.57|1128.66|1126.26|0
1735038300000|2024-12-24 11:05:00|1129.64|1127.24|1129.09|1126.69|1129.97|1127.57|1129.09|1126.69|0
1735038600000|2024-12-24 11:10:00|1129.31|1126.91|1129.09|1126.69|1130.41|1128.01|1129.09|1126.69|0
1735038900000|2024-12-24 11:15:00|1129.2|1126.8|1128.54|1126.14|1129.86|1127.46|1127.88|1125.48|0
1735039200000|2024-12-24 11:20:00|1128.65|1126.25|1127.33|1124.93|1128.65|1126.25|1126.34|1123.94|0
1735039500000|2024-12-24 11:25:00|1127.43|1125.03|1127.55|1125.15|1128.21|1125.81|1126.77|1124.37|0
1735039800000|2024-12-24 11:30:00|1127.77|1125.37|1126.89|1124.49|1127.77|1125.37|1126.23|1123.83|0
1735040100000|2024-12-24 11:35:00|1126.67|1124.27|1126.33|1123.93|1126.89|1124.49|1126.01|1123.61|0
1735040400000|2024-12-24 11:40:00|1126.23|1123.83|1124.91|1122.51|1126.44|1124.04|1124.91|1122.51|0
1735040700000|2024-12-24 11:45:00|1125.13|1122.73|1123.69|1121.29|1125.13|1122.73|1122.93|1120.53|0
1735041000000|2024-12-24 11:50:00|1123.91|1121.51|1126.22|1123.82|1126.22|1123.82|1123.59|1121.19|0
1735041300000|2024-12-24 11:55:00|1126.44|1124.04|1125.56|1123.16|1126.44|1124.04|1125.12|1122.72|0
1735041600000|2024-12-24 12:00:00|1125.78|1123.38|1126|1123.6|1126.22|1123.82|1125.23|1122.83|0
1735041900000|2024-12-24 12:05:00|1126.22|1123.82|1124.68|1122.28|1126.66|1124.26|1124.68|1122.28|0
1735042200000|2024-12-24 12:10:00|1124.9|1122.5|1127.54|1125.14|1127.54|1125.14|1124.9|1122.5|0
1735042500000|2024-12-24 12:15:00|1127.42|1125.02|1127.76|1125.36|1127.98|1125.58|1126.44|1124.04|0
1735042800000|2024-12-24 12:20:00|1127.98|1125.58|1127.97|1125.57|1128.41|1126.01|1127.64|1125.24|0
1735043100000|2024-12-24 12:25:00|1127.75|1125.35|1126.87|1124.47|1127.97|1125.57|1126.65|1124.25|0
1735043400000|2024-12-24 12:30:00|1126.98|1124.58|1126.87|1124.47|1127.53|1125.13|1125.99|1123.59|0
1735043700000|2024-12-24 12:35:00|1126.98|1124.58|1125.55|1123.15|1127.09|1124.69|1125.33|1122.93|0
1735044000000|2024-12-24 12:40:00|1125.22|1122.82|1125.99|1123.59|1126.65|1124.25|1125.11|1122.71|0
1735044300000|2024-12-24 12:45:00|1126.1|1123.7|1126.87|1124.47|1127.31|1124.91|1125.55|1123.15|0
1735044600000|2024-12-24 12:50:00|1127.19|1124.79|1127.53|1125.13|1127.53|1125.13|1125.99|1123.59|0
1735044900000|2024-12-24 12:55:00|1127.41|1125.01|1127.97|1125.57|1128.07|1125.67|1126.87|1124.47|0
1735045200000|2024-12-24 13:00:00|1127.53|1125.13|1126.42|1124.02|1127.53|1125.13|1125.77|1123.37|0
1735045500000|2024-12-24 13:05:00|1126.86|1124.46|1126.75|1124.35|1127.3|1124.9|1126.09|1123.69|0
1735045800000|2024-12-24 13:10:00|1126.86|1124.46|1127.3|1124.9|1128.18|1125.78|1126.86|1124.46|0
1735046100000|2024-12-24 13:15:00|1127.52|1125.12|1127.08|1124.68|1127.52|1125.12|1125.98|1123.58|0
1735046400000|2024-12-24 13:20:00|1126.97|1124.57|1128.18|1125.78|1128.18|1125.78|1125.98|1123.58|0
1735046700000|2024-12-24 13:25:00|1128.07|1125.67|1127.74|1125.34|1128.07|1125.67|1126.64|1124.24|0
1735047000000|2024-12-24 13:30:00|1127.52|1125.12|1128.18|1125.78|1128.62|1126.22|1127.52|1125.12|0
1735047300000|2024-12-24 13:35:00|1127.96|1125.56|1128.18|1125.78|1128.18|1125.78|1126.64|1124.24|0
1735047600000|2024-12-24 13:40:00|1128.28|1125.88|1128.17|1125.77|1128.28|1125.88|1127.3|1124.9|0
1735047900000|2024-12-24 13:45:00|1128.39|1125.99|1129.71|1127.31|1129.71|1127.31|1128.39|1125.99|0
1735048200000|2024-12-24 13:50:00|1129.27|1126.87|1129.93|1127.53|1130.15|1127.75|1129.05|1126.65|0
1735048500000|2024-12-24 13:55:00|1129.71|1127.31|1129.93|1127.53|1130.04|1127.64|1129.49|1127.09|0
1735048800000|2024-12-24 14:00:00|1129.71|1127.31|1129.93|1127.53|1132.35|1129.95|1129.49|1127.09|0
1735049100000|2024-12-24 14:05:00|1130.15|1127.75|1132.57|1130.17|1132.57|1130.17|1129.93|1127.53|0
1735049400000|2024-12-24 14:10:00|1132.35|1129.95|1134.55|1132.15|1134.77|1132.37|1132.35|1129.95|0
1735049700000|2024-12-24 14:15:00|1134.77|1132.37|1132.57|1130.17|1134.99|1132.59|1132.35|1129.95|0
1735050000000|2024-12-24 14:20:00|1132.79|1130.39|1131.47|1129.07|1133.33|1130.93|1131.25|1128.85|0
1735050300000|2024-12-24 14:25:00|1131.25|1128.85|1132.13|1129.73|1133.23|1130.83|1129.26|1126.86|0
1735050600000|2024-12-24 14:30:00|1131.69|1129.29|1133.01|1130.61|1133.45|1131.05|1126.84|1124.44|0
1735050900000|2024-12-24 14:35:00|1132.78|1130.38|1134.77|1132.37|1136.75|1134.35|1129.7|1127.3|0
1735051200000|2024-12-24 14:40:00|1134.55|1132.15|1137.6|1135.2|1141.03|1138.63|1134.55|1132.15|0
1735051500000|2024-12-24 14:45:00|1138.04|1135.64|1138.48|1136.08|1139.81|1137.41|1137.38|1134.98|0
1735051800000|2024-12-24 14:50:00|1138.37|1135.97|1139.59|1137.19|1140.91|1138.51|1135.62|1133.22|0
1735052100000|2024-12-24 14:55:00|1138.7|1136.3|1141.35|1138.95|1142.01|1139.61|1137.16|1134.76|0
1735052400000|2024-12-24 15:00:00|1141.79|1139.39|1146.43|1144.03|1147.2|1144.8|1141.35|1138.95|0
1735052700000|2024-12-24 15:05:00|1146.76|1144.36|1144.32|1141.92|1149.3|1146.9|1144|1141.6|0
1735053000000|2024-12-24 15:10:00|1144.22|1141.82|1149.3|1146.9|1149.3|1146.9|1144.22|1141.82|0
1735053300000|2024-12-24 15:15:00|1149.52|1147.12|1150.41|1148.01|1151.07|1148.67|1148.64|1146.24|0
1735053600000|2024-12-24 15:20:00|1149.96|1147.56|1148.96|1146.56|1150.38|1147.98|1146.87|1144.47|0
1735053900000|2024-12-24 15:25:00|1148.74|1146.34|1149.41|1147.01|1150.73|1148.33|1148.74|1146.34|0
1735054200000|2024-12-24 15:30:00|1149.51|1147.11|1153.39|1150.99|1153.39|1150.99|1149.07|1146.67|0
1735054500000|2024-12-24 15:35:00|1153.17|1150.77|1154.5|1152.1|1156.05|1153.65|1152.06|1149.66|0
1735054800000|2024-12-24 15:40:00|1154.72|1152.32|1158.93|1156.53|1159.15|1156.75|1154.72|1152.32|0
1735055100000|2024-12-24 15:45:00|1159.15|1156.75|1159.15|1156.75|1159.82|1157.42|1157.6|1155.2|0
1735055400000|2024-12-24 15:50:00|1158.93|1156.53|1154.05|1151.65|1159.15|1156.75|1153.61|1151.21|0
1735055700000|2024-12-24 15:55:00|1154.27|1151.87|1158.26|1155.86|1158.49|1156.09|1154.05|1151.65|0
1735056000000|2024-12-24 16:00:00|1158.04|1155.64|1158.71|1156.31|1159.82|1157.42|1157.38|1154.98|0
1735056300000|2024-12-24 16:05:00|1158.93|1156.53|1157.82|1155.42|1158.93|1156.53|1155.38|1152.98|0
1735056600000|2024-12-24 16:10:00|1157.6|1155.2|1156.71|1154.31|1157.6|1155.2|1154.71|1152.31|0
1735056900000|2024-12-24 16:15:00|1156.81|1154.41|1158|1155.6|1159.11|1156.71|1156.49|1154.09|0
1735057200000|2024-12-24 16:20:00|1158.22|1155.82|1159.55|1157.15|1159.77|1157.37|1157|1154.6|0
1735057500000|2024-12-24 16:25:00|1159.77|1157.37|1158.89|1156.49|1159.99|1157.59|1158.66|1156.26|0
1735057800000|2024-12-24 16:30:00|1158.66|1156.26|1159.77|1157.37|1159.77|1157.37|1157.56|1155.16|0
1735058100000|2024-12-24 16:35:00|1159.55|1157.15|1161.32|1158.92|1161.99|1159.59|1158.66|1156.26|0
1735058400000|2024-12-24 16:40:00|1161.54|1159.14|1163.54|1161.14|1163.87|1161.47|1161.32|1158.92|0
1735058700000|2024-12-24 16:45:00|1163.32|1160.92|1163.76|1161.36|1164.2|1161.8|1162.65|1160.25|0
1735059000000|2024-12-24 16:50:00|1163.54|1161.14|1158.1|1155.7|1164.09|1161.69|1155.78|1153.38|0
1735059300000|2024-12-24 16:55:00|1157.99|1155.59|1156.66|1154.26|1161.76|1159.36|1156.22|1153.82|0
1735059600000|2024-12-24 17:00:00|1156.88|1154.48|1159.99|1157.59|1160.43|1158.03|1156|1153.6|0
1735059900000|2024-12-24 17:05:00|1160.21|1157.81|1162.42|1160.02|1162.65|1160.25|1159.76|1157.36|0
1735060200000|2024-12-24 17:10:00|1162.65|1160.25|1164.42|1162.02|1164.42|1162.02|1161.54|1159.14|0
1735060500000|2024-12-24 17:15:00|1164.64|1162.24|1165.08|1162.68|1165.08|1162.68|1163.09|1160.69|0
1735060800000|2024-12-24 17:20:00|1164.86|1162.46|1165.08|1162.68|1166.86|1164.46|1164.42|1162.02|0
1735061100000|2024-12-24 17:25:00|1165.3|1162.9|1167.08|1164.68|1168.41|1166.01|1165.3|1162.9|0
1735061400000|2024-12-24 17:30:00|1166.41|1164.01|1161.09|1158.69|1167.08|1164.68|1160.87|1158.47|0
1735061700000|2024-12-24 17:35:00|1160.87|1158.47|1165.3|1162.9|1165.52|1163.12|1157.98|1155.58|0
1735062000000|2024-12-24 17:40:00|1165.08|1162.68|1163.48|1161.08|1167.97|1165.57|1163.03|1160.63|0
1735062300000|2024-12-24 17:45:00|1163.36|1160.96|1164.59|1162.19|1164.81|1162.41|1160.37|1157.97|0
1735062600000|2024-12-24 17:50:00|1165.92|1163.52|1169.93|1167.53|1169.93|1167.53|1165.7|1163.3|0
1735062900000|2024-12-24 17:55:00|1169.26|1166.86|1175.05|1172.65|1175.49|1173.09|1168.81|1166.41|0
1735063200000|2024-12-24 18:00:00|1174.38|1171.98|1173.04|1170.64|1175.27|1172.87|1171.04|1168.64|0
1735063500000|2024-12-24 18:05:00|1173.26|1170.86|1171.37|1168.97|1174.6|1172.2|1171.26|1168.86|0
1735063800000|2024-12-24 18:10:00|1171.26|1168.86|1175.27|1172.87|1175.27|1172.87|1171.04|1168.64|0
1735064100000|2024-12-24 18:15:00|1175.05|1172.65|1175.04|1172.64|1175.05|1172.65|1175.04|1172.64|0
1735221600000|2024-12-26 14:00:00|1156.23|1153.83|1156.11|1153.71|1156.23|1153.83|1155.56|1153.16|0
1735221900000|2024-12-26 14:05:00|1155.78|1153.38|1156.45|1154.05|1156.67|1154.27|1154.45|1152.05|0
1735222200000|2024-12-26 14:10:00|1156.23|1153.83|1154.45|1152.05|1156.67|1154.27|1153.56|1151.16|0
1735222500000|2024-12-26 14:15:00|1154.33|1151.93|1154.89|1152.49|1156.45|1154.05|1153.89|1151.49|0
1735222800000|2024-12-26 14:20:00|1154.67|1152.27|1155.78|1153.38|1155.78|1153.38|1152.89|1150.49|0
1735223100000|2024-12-26 14:25:00|1156|1153.6|1157.11|1154.71|1157.33|1154.93|1155.11|1152.71|0
1735223400000|2024-12-26 14:30:00|1158.67|1156.27|1160.89|1158.49|1163.78|1161.38|1157.78|1155.38|0
1735223700000|2024-12-26 14:35:00|1160.45|1158.05|1160|1157.6|1163.44|1161.04|1157.56|1155.16|0
1735224000000|2024-12-26 14:40:00|1159.78|1157.38|1159.55|1157.15|1161.78|1159.38|1158|1155.6|0
1735224300000|2024-12-26 14:45:00|1159.78|1157.38|1158.66|1156.26|1162.33|1159.93|1158.33|1155.93|0
1735224600000|2024-12-26 14:50:00|1158.89|1156.49|1145.57|1143.17|1159.11|1156.71|1144.01|1141.61|0
1735224900000|2024-12-26 14:55:00|1146.9|1144.5|1159.77|1157.37|1161.33|1158.93|1146.45|1144.05|0
1735225200000|2024-12-26 15:00:00|1158.88|1156.48|1162.22|1159.82|1163.11|1160.71|1158.88|1156.48|0
1735225500000|2024-12-26 15:05:00|1162.44|1160.04|1155.77|1153.37|1163.78|1161.38|1155.77|1153.37|0
1735225800000|2024-12-26 15:10:00|1156.21|1153.81|1158.44|1156.04|1159.1|1156.7|1156.1|1153.7|0
1735226100000|2024-12-26 15:15:00|1158.54|1156.14|1155.77|1153.37|1158.54|1156.14|1155.21|1152.81|0
1735226400000|2024-12-26 15:20:00|1155.87|1153.47|1161.55|1159.15|1161.77|1159.37|1155.32|1152.92|0
1735226700000|2024-12-26 15:25:00|1161.32|1158.92|1162.21|1159.81|1162.66|1160.26|1159.77|1157.37|0
1735227000000|2024-12-26 15:30:00|1161.99|1159.59|1162.88|1160.48|1163.99|1161.59|1161.99|1159.59|0
1735227300000|2024-12-26 15:35:00|1163.1|1160.7|1162.43|1160.03|1163.55|1161.15|1161.32|1158.92|0
1735227600000|2024-12-26 15:40:00|1162.66|1160.26|1159.54|1157.14|1163.1|1160.7|1157.99|1155.59|0
1735227900000|2024-12-26 15:45:00|1159.76|1157.36|1163.54|1161.14|1163.77|1161.37|1158.76|1156.36|0
1735228200000|2024-12-26 15:50:00|1163.32|1160.92|1164.66|1162.26|1165.77|1163.37|1163.1|1160.7|0
1735228500000|2024-12-26 15:55:00|1164.43|1162.03|1167.33|1164.93|1167.55|1165.15|1163.32|1160.92|0
1735228800000|2024-12-26 16:00:00|1167.55|1165.15|1167.99|1165.59|1168.22|1165.82|1165.32|1162.92|0
1735229100000|2024-12-26 16:05:00|1167.77|1165.37|1167.55|1165.15|1168.22|1165.82|1166.66|1164.26|0
1735229400000|2024-12-26 16:10:00|1167.32|1164.92|1169.21|1166.81|1169.77|1167.37|1167.32|1164.92|0
1735229700000|2024-12-26 16:15:00|1169.33|1166.93|1170.44|1168.04|1170.44|1168.04|1169.33|1166.93|0
1735230000000|2024-12-26 16:20:00|1170.32|1167.92|1167.1|1164.7|1170.66|1168.26|1167.1|1164.7|0
1735230300000|2024-12-26 16:25:00|1166.87|1164.47|1167.67|1165.27|1168.12|1165.72|1165|1162.6|0
1735230600000|2024-12-26 16:30:00|1167.45|1165.05|1170.34|1167.94|1171.01|1168.61|1167.45|1165.05|0
1735230900000|2024-12-26 16:35:00|1170.12|1167.72|1171.45|1169.05|1171.45|1169.05|1169.9|1167.5|0
1735231200000|2024-12-26 16:40:00|1171.01|1168.61|1175.91|1173.51|1176.58|1174.18|1171.01|1168.61|0
1735231500000|2024-12-26 16:45:00|1175.69|1173.29|1176.8|1174.4|1176.8|1174.4|1174.79|1172.39|0
1735231800000|2024-12-26 16:50:00|1176.58|1174.18|1174.57|1172.17|1176.8|1174.4|1174.12|1171.72|0
1735232100000|2024-12-26 16:55:00|1174.79|1172.39|1176.8|1174.4|1177.24|1174.84|1174.79|1172.39|0
1735232400000|2024-12-26 17:00:00|1176.68|1174.28|1177.46|1175.06|1177.69|1175.29|1176.13|1173.73|0
1735232700000|2024-12-26 17:05:00|1177.35|1174.95|1177.24|1174.84|1178.13|1175.73|1177.02|1174.62|0
1735233000000|2024-12-26 17:10:00|1177.46|1175.06|1179.25|1176.85|1179.69|1177.29|1177.46|1175.06|0
1735233300000|2024-12-26 17:15:00|1179.47|1177.07|1181.92|1179.52|1183.04|1180.64|1179.02|1176.62|0
1735233600000|2024-12-26 17:20:00|1181.7|1179.3|1181.43|1179.03|1182.15|1179.75|1179.69|1177.29|0
1735233900000|2024-12-26 17:25:00|1181.2|1178.8|1176.3|1173.9|1181.65|1179.25|1176.18|1173.78|0
1735234200000|2024-12-26 17:30:00|1176.74|1174.34|1180.98|1178.58|1180.98|1178.58|1175.4|1173|0
1735234500000|2024-12-26 17:35:00|1180.53|1178.13|1177.19|1174.79|1181.2|1178.8|1176.29|1173.89|0
1735234800000|2024-12-26 17:40:00|1177.41|1175.01|1177.41|1175.01|1177.85|1175.45|1176.07|1173.67|0
1735235100000|2024-12-26 17:45:00|1177.63|1175.23|1170.72|1168.32|1177.85|1175.45|1166.94|1164.54|0
1735235400000|2024-12-26 17:50:00|1170.5|1168.1|1173.17|1170.77|1173.62|1171.22|1167.04|1164.64|0
1735235700000|2024-12-26 17:55:00|1173.4|1171|1171.39|1168.99|1174.29|1171.89|1168.72|1166.32|0
1735236000000|2024-12-26 18:00:00|1171.61|1169.21|1174.28|1171.88|1175.84|1173.44|1170.95|1168.55|0
1735236300000|2024-12-26 18:05:00|1174.51|1172.11|1177.06|1174.66|1177.18|1174.78|1172.5|1170.1|0
1735236600000|2024-12-26 18:10:00|1176.96|1174.56|1173.17|1170.77|1177.29|1174.89|1172.06|1169.66|0
1735236900000|2024-12-26 18:15:00|1172.95|1170.55|1178.84|1176.44|1179.18|1176.78|1172.95|1170.55|0
1735237200000|2024-12-26 18:20:00|1178.51|1176.11|1177.28|1174.88|1178.74|1176.34|1175.17|1172.77|0
1735237500000|2024-12-26 18:25:00|1177.4|1175|1177.84|1175.44|1179.18|1176.78|1177.4|1175|0
1735237800000|2024-12-26 18:30:00|1178.07|1175.67|1172.72|1170.32|1178.73|1176.33|1172.05|1169.65|0
1735238100000|2024-12-26 18:35:00|1172.5|1170.1|1174.94|1172.54|1176.95|1174.55|1172.5|1170.1|0
1735238400000|2024-12-26 18:40:00|1174.5|1172.1|1171.6|1169.2|1175.83|1173.43|1169.82|1167.42|0
1735238700000|2024-12-26 18:45:00|1171.83|1169.43|1175.61|1173.21|1176.95|1174.55|1171.38|1168.98|0
1735239000000|2024-12-26 18:50:00|1175.39|1172.99|1176.5|1174.1|1176.5|1174.1|1173.16|1170.76|0
1735239300000|2024-12-26 18:55:00|1176.72|1174.32|1174.72|1172.32|1177.17|1174.77|1172.71|1170.31|0
1735239600000|2024-12-26 19:00:00|1174.05|1171.65|1172.93|1170.53|1174.27|1171.87|1171.82|1169.42|0
1735239900000|2024-12-26 19:05:00|1172.71|1170.31|1170.93|1168.53|1173.16|1170.76|1169.15|1166.75|0
1735240200000|2024-12-26 19:10:00|1171.15|1168.75|1170.26|1167.86|1173.16|1170.76|1169.82|1167.42|0
1735240500000|2024-12-26 19:15:00|1169.59|1167.19|1169.82|1167.42|1171.7|1169.3|1168.93|1166.53|0
1735240800000|2024-12-26 19:20:00|1170.04|1167.64|1172.04|1169.64|1172.49|1170.09|1170.04|1167.64|0
1735241100000|2024-12-26 19:25:00|1171.82|1169.42|1171.59|1169.19|1172.93|1170.53|1170.93|1168.53|0
1735241400000|2024-12-26 19:30:00|1171.82|1169.42|1170.7|1168.3|1173.37|1170.97|1170.59|1168.19|0
1735241700000|2024-12-26 19:35:00|1170.93|1168.53|1173.6|1171.2|1173.6|1171.2|1170.48|1168.08|0
1735242000000|2024-12-26 19:40:00|1173.82|1171.42|1175.6|1173.2|1176.71|1174.31|1173.15|1170.75|0
1735242300000|2024-12-26 19:45:00|1175.82|1173.42|1176.27|1173.87|1177.83|1175.43|1175.6|1173.2|0
1735242600000|2024-12-26 19:50:00|1176.04|1173.64|1177.71|1175.31|1178.49|1176.09|1176.04|1173.64|0
1735242900000|2024-12-26 19:55:00|1177.82|1175.42|1178.49|1176.09|1178.94|1176.54|1177.38|1174.98|0
1735243200000|2024-12-26 20:00:00|1178.27|1175.87|1179.38|1176.98|1179.61|1177.21|1178.05|1175.65|0
1735243500000|2024-12-26 20:05:00|1179.16|1176.76|1180.72|1178.32|1181.83|1179.43|1179.16|1176.76|0
1735243800000|2024-12-26 20:10:00|1180.5|1178.1|1176.26|1173.86|1180.72|1178.32|1176.04|1173.64|0
1735244100000|2024-12-26 20:15:00|1176.04|1173.64|1178.49|1176.09|1178.49|1176.09|1175.81|1173.41|0
1735244400000|2024-12-26 20:20:00|1178.71|1176.31|1179.04|1176.64|1179.38|1176.98|1177.37|1174.97|0
1735244700000|2024-12-26 20:25:00|1179.16|1176.76|1179.15|1176.75|1180.05|1177.65|1178.93|1176.53|0
1735245000000|2024-12-26 20:30:00|1178.71|1176.31|1178.48|1176.08|1179.38|1176.98|1176.26|1173.86|0
1735245300000|2024-12-26 20:35:00|1178.26|1175.86|1178.93|1176.53|1179.82|1177.42|1177.37|1174.97|0
1735245600000|2024-12-26 20:40:00|1178.71|1176.31|1177.92|1175.52|1180.27|1177.87|1177.37|1174.97|0
1735245900000|2024-12-26 20:45:00|1178.26|1175.86|1178.7|1176.3|1180.71|1178.31|1177.47|1175.07|0
1735246200000|2024-12-26 20:50:00|1178.93|1176.53|1178.48|1176.08|1180.27|1177.87|1177.14|1174.74|0
1735246500000|2024-12-26 20:55:00|1178.03|1175.63|1173.06|1170.66|1178.93|1176.53|1172.39|1169.99|0
1735246800000|2024-12-26 21:00:00|1173.51|1171.11|1172.17|1169.77|1176.4|1174|1170.94|1168.54|0
1735247100000|2024-12-26 21:05:00|1171.72|1169.32|1171.05|1168.65|1173.28|1170.88|1170.61|1168.21|0
1735247400000|2024-12-26 21:10:00|1171.5|1169.1|1171.27|1168.87|1172.39|1169.99|1171.05|1168.65|0
1735247700000|2024-12-26 21:15:00|1171.37|1168.77|1171.37|1168.77|1172.04|1169.44|1170.48|1167.88|0
1735248000000|2024-12-26 21:20:00|1171.15|1168.55|1171.15|1168.55|1172.26|1169.66|1170.48|1167.88|0
1735248300000|2024-12-26 21:25:00|1171.37|1168.77|1171.59|1168.99|1172.04|1169.44|1171.15|1168.55|0
1735248600000|2024-12-26 21:30:00|1171.37|1168.77|1171.37|1168.77|1171.59|1168.99|1170.7|1168.1|0
1735248900000|2024-12-26 21:35:00|1171.48|1168.88|1171.15|1168.55|1171.82|1169.22|1170.92|1168.32|0
1735249200000|2024-12-26 21:40:00|1171.25|1168.65|1170.92|1168.32|1171.59|1168.99|1170.92|1168.32|0
1735249500000|2024-12-26 21:45:00|1171.03|1168.43|1170.92|1168.32|1171.15|1168.55|1170.25|1167.65|0
1735249800000|2024-12-26 21:50:00|1170.7|1168.1|1170.47|1167.87|1170.92|1168.32|1170.25|1167.65|0
1735250100000|2024-12-26 21:55:00|1170.25|1167.65|1170.13|1167.53|1170.92|1168.32|1170.03|1167.43|0
1735250400000|2024-12-26 22:00:00|1170.19|1167.59|1170.25|1167.65|1170.38|1167.78|1170.15|1167.55|0
1735250700000|2024-12-26 22:05:00|1170.58|1167.98|1170.48|1167.88|1170.71|1168.11|1170.12|1167.52|0
1735251000000|2024-12-26 22:10:00|1170.44|1167.84|1169.95|1167.35|1170.44|1167.84|1169.95|1167.35|0
1735251300000|2024-12-26 22:15:00|1169.99|1167.39|1170.58|1167.98|1170.61|1168.01|1169.99|1167.39|0
1735251600000|2024-12-26 22:20:00|1170.09|1167.49|1170.34|1167.74|1170.44|1167.84|1170.09|1167.49|0
1735251900000|2024-12-26 22:25:00|1170.41|1167.81|1170.41|1167.81|1170.41|1167.81|1170.41|1167.81|0
1735252200000|2024-12-26 22:30:00|1170.48|1167.88|1170.61|1168.01|1170.61|1168.01|1170.21|1167.61|0
1735252500000|2024-12-26 22:35:00|1170.71|1168.11|1170.8|1168.2|1170.8|1168.2|1170.71|1168.11|0
1735252800000|2024-12-26 22:40:00|1170.44|1167.84|1170.44|1167.84|1170.47|1167.87|1170.44|1167.84|0
1735253100000|2024-12-26 22:45:00|1170.47|1167.87|1170.47|1167.87|1170.47|1167.87|1170.47|1167.87|0
1735253400000|2024-12-26 22:50:00|1170.44|1167.84|1169.81|1167.21|1170.47|1167.87|1169.81|1167.21|0
1735253700000|2024-12-26 22:55:00|1169.78|1167.18|1169.65|1167.05|1169.91|1167.31|1169.65|1167.05|0
1735254000000|2024-12-26 23:00:00|1169.68|1167.08|1171.9|1169.3|1172.13|1169.53|1169.68|1167.08|0
1735254300000|2024-12-26 23:05:00|1171.8|1169.2|1170.46|1167.86|1172.02|1169.42|1170.01|1167.41|0
1735254600000|2024-12-26 23:10:00|1170.68|1168.08|1169.57|1166.97|1170.68|1168.08|1168.68|1166.08|0
1735254900000|2024-12-26 23:15:00|1169.23|1166.63|1170.9|1168.3|1170.9|1168.3|1169.12|1166.52|0
1735255200000|2024-12-26 23:20:00|1170.79|1168.19|1171.35|1168.75|1171.57|1168.97|1170.56|1167.96|0
1735255500000|2024-12-26 23:25:00|1171.57|1168.97|1172.01|1169.41|1172.24|1169.64|1171.23|1168.63|0
1735255800000|2024-12-26 23:30:00|1171.79|1169.19|1169.92|1167.32|1171.79|1169.19|1169.37|1166.77|0
1735256100000|2024-12-26 23:35:00|1169.81|1167.21|1170.59|1167.99|1170.81|1168.21|1169.47|1166.87|0
1735256400000|2024-12-26 23:40:00|1170.48|1167.88|1171.15|1168.55|1171.15|1168.55|1170.26|1167.66|0
1735256700000|2024-12-26 23:45:00|1171.25|1168.65|1172.04|1169.44|1172.04|1169.44|1170.7|1168.1|0
1735257000000|2024-12-26 23:50:00|1171.59|1168.99|1172.81|1170.21|1172.93|1170.33|1171.59|1168.99|0
1735257300000|2024-12-26 23:55:00|1172.7|1170.1|1172.81|1170.21|1172.92|1170.32|1171.25|1168.65|0
1735257600000|2024-12-27 00:00:00|1172.26|1169.66|1172.48|1169.88|1172.92|1170.32|1172.03|1169.43|0
1735257900000|2024-12-27 00:05:00|1172.36|1169.76|1171.36|1168.76|1172.36|1169.76|1171.25|1168.65|0
1735258200000|2024-12-27 00:10:00|1171.14|1168.54|1171.14|1168.54|1171.14|1168.54|1170.47|1167.87|0
1735258500000|2024-12-27 00:15:00|1170.69|1168.09|1166.46|1163.86|1170.69|1168.09|1166.46|1163.86|0
1735258800000|2024-12-27 00:20:00|1166.69|1164.09|1166.12|1163.52|1166.69|1164.09|1163.13|1160.53|0
1735259100000|2024-12-27 00:25:00|1166.02|1163.42|1165.9|1163.3|1166.46|1163.86|1164.9|1162.3|0
1735259400000|2024-12-27 00:30:00|1165.79|1163.19|1165.35|1162.75|1166.24|1163.64|1165.12|1162.52|0
1735259700000|2024-12-27 00:35:00|1165.57|1162.97|1165.12|1162.52|1165.79|1163.19|1164.34|1161.74|0
1735260000000|2024-12-27 00:40:00|1165.01|1162.41|1164.46|1161.86|1165.12|1162.52|1164.46|1161.86|0
1735260300000|2024-12-27 00:45:00|1164.56|1161.96|1167.01|1164.41|1167.35|1164.75|1164.45|1161.85|0
1735260600000|2024-12-27 00:50:00|1167.12|1164.52|1165.57|1162.97|1167.12|1164.52|1165.23|1162.63|0
1735260900000|2024-12-27 00:55:00|1165.34|1162.74|1165.34|1162.74|1165.79|1163.19|1164.9|1162.3|0
1735261200000|2024-12-27 01:00:00|1165.12|1162.52|1165.12|1162.52|1165.79|1163.19|1164.45|1161.85|0
1735261500000|2024-12-27 01:05:00|1165|1162.4|1164|1161.4|1165.12|1162.52|1163.44|1160.84|0
1735261800000|2024-12-27 01:10:00|1163.78|1161.18|1164|1161.4|1165.12|1162.52|1163.67|1161.07|0
1735262100000|2024-12-27 01:15:00|1164.23|1161.63|1165.35|1162.75|1166.02|1163.42|1164|1161.4|0
1735262400000|2024-12-27 01:20:00|1165.57|1162.97|1164.91|1162.31|1165.57|1162.97|1163.57|1160.97|0
1735262700000|2024-12-27 01:25:00|1164.68|1162.08|1164.46|1161.86|1165.35|1162.75|1164.02|1161.42|0
1735263000000|2024-12-27 01:30:00|1164.36|1161.96|1165.25|1162.85|1165.47|1163.07|1164.36|1161.96|0
1735263300000|2024-12-27 01:35:00|1165.13|1162.73|1164.8|1162.4|1165.35|1162.95|1164.36|1161.96|0
1735263600000|2024-12-27 01:40:00|1164.58|1162.18|1166.13|1163.73|1166.36|1163.96|1164.36|1161.96|0
1735263900000|2024-12-27 01:45:00|1166.02|1163.62|1166.58|1164.18|1167.02|1164.62|1165.91|1163.51|0
1735264200000|2024-12-27 01:50:00|1166.69|1164.29|1166.58|1164.18|1167.02|1164.62|1165.24|1162.84|0
1735264500000|2024-12-27 01:55:00|1166.46|1164.06|1165.69|1163.29|1166.58|1164.18|1165.69|1163.29|0
1735264800000|2024-12-27 02:00:00|1165.46|1163.06|1165.46|1163.06|1165.69|1163.29|1164.35|1161.95|0
1735265100000|2024-12-27 02:05:00|1165.24|1162.84|1165.24|1162.84|1166.01|1163.61|1164.8|1162.4|0
1735265400000|2024-12-27 02:10:00|1165.46|1163.06|1165.68|1163.28|1166.68|1164.28|1165.46|1163.06|0
1735265700000|2024-12-27 02:15:00|1165.91|1163.51|1165.57|1163.17|1166.01|1163.61|1164.79|1162.39|0
1735266000000|2024-12-27 02:20:00|1165.68|1163.28|1165.57|1163.17|1165.68|1163.28|1164.9|1162.5|0
1735266300000|2024-12-27 02:25:00|1165.68|1163.28|1166.35|1163.95|1166.57|1164.17|1165.46|1163.06|0
1735266600000|2024-12-27 02:30:00|1166.13|1163.73|1165.9|1163.5|1166.57|1164.17|1165.68|1163.28|0
1735266900000|2024-12-27 02:35:00|1166.12|1163.72|1166.57|1164.17|1166.79|1164.39|1165.9|1163.5|0
1735267200000|2024-12-27 02:40:00|1166.67|1164.27|1165.78|1163.38|1166.79|1164.39|1165.68|1163.28|0
1735267500000|2024-12-27 02:45:00|1165.9|1163.5|1165.45|1163.05|1165.9|1163.5|1165.45|1163.05|0
1735267800000|2024-12-27 02:50:00|1165.23|1162.83|1165.01|1162.61|1165.45|1163.05|1164.67|1162.27|0
1735268100000|2024-12-27 02:55:00|1164.79|1162.39|1164.34|1161.94|1165.01|1162.61|1164.34|1161.94|0
1735268400000|2024-12-27 03:00:00|1164.12|1161.72|1164.89|1162.49|1165.01|1162.61|1164.12|1161.72|0
1735268700000|2024-12-27 03:05:00|1165.01|1162.61|1164.12|1161.72|1165.01|1162.61|1164.12|1161.72|0
1735269000000|2024-12-27 03:10:00|1164.22|1161.82|1165.23|1162.83|1165.45|1163.05|1164.22|1161.82|0
1735269300000|2024-12-27 03:15:00|1165|1162.6|1164.11|1161.71|1165.23|1162.83|1163.89|1161.49|0
1735269600000|2024-12-27 03:20:00|1163.89|1161.49|1163.22|1160.82|1164.11|1161.71|1163|1160.6|0
1735269900000|2024-12-27 03:25:00|1163|1160.6|1163.44|1161.04|1163.89|1161.49|1163|1160.6|0
1735270200000|2024-12-27 03:30:00|1163.67|1161.27|1164.22|1161.82|1164.22|1161.82|1163.33|1160.93|0
1735270500000|2024-12-27 03:35:00|1164.11|1161.71|1162.33|1159.93|1164.22|1161.82|1162.22|1159.82|0
1735270800000|2024-12-27 03:40:00|1162.55|1160.15|1162.33|1159.93|1163|1160.6|1162.33|1159.93|0
1735271100000|2024-12-27 03:45:00|1162.55|1160.15|1163.88|1161.48|1163.89|1161.49|1162.55|1160.15|0
1735271400000|2024-12-27 03:50:00|1164.11|1161.71|1164.33|1161.93|1164.77|1162.37|1164.11|1161.71|0
1735271700000|2024-12-27 03:55:00|1164.11|1161.71|1163.88|1161.48|1164.11|1161.71|1163.66|1161.26|0
1735272000000|2024-12-27 04:00:00|1163.99|1161.59|1164.33|1161.93|1164.55|1162.15|1163.88|1161.48|0
1735272300000|2024-12-27 04:05:00|1164.21|1161.81|1164.1|1161.7|1164.77|1162.37|1163.88|1161.48|0
1735272600000|2024-12-27 04:10:00|1163.88|1161.48|1164.32|1161.92|1164.55|1162.15|1163.66|1161.26|0
1735272900000|2024-12-27 04:15:00|1164.1|1161.7|1163.88|1161.48|1164.32|1161.92|1163.66|1161.26|0
1735273200000|2024-12-27 04:20:00|1163.76|1161.36|1163.88|1161.48|1163.88|1161.48|1162.99|1160.59|0
1735273500000|2024-12-27 04:25:00|1164.1|1161.7|1163.88|1161.48|1164.1|1161.7|1163.65|1161.25|0
1735273800000|2024-12-27 04:30:00|1163.98|1161.58|1163.43|1161.03|1164.32|1161.92|1163.43|1161.03|0
1735274100000|2024-12-27 04:35:00|1163.54|1161.14|1163.98|1161.58|1164.2|1161.8|1163.54|1161.14|0
1735274400000|2024-12-27 04:40:00|1163.87|1161.47|1164.32|1161.92|1164.54|1162.14|1163.87|1161.47|0
1735274700000|2024-12-27 04:45:00|1164.42|1162.02|1163.87|1161.47|1164.42|1162.02|1163.43|1161.03|0
1735275000000|2024-12-27 04:50:00|1163.65|1161.25|1163.2|1160.8|1164.09|1161.69|1163.2|1160.8|0
1735275300000|2024-12-27 04:55:00|1163.31|1160.91|1162.98|1160.58|1163.43|1161.03|1162.31|1159.91|0
1735275600000|2024-12-27 05:00:00|1162.64|1160.24|1163.31|1160.91|1163.98|1161.58|1162.64|1160.24|0
1735275900000|2024-12-27 05:05:00|1163.2|1160.8|1164.31|1161.91|1164.53|1162.13|1163.2|1160.8|0
1735276200000|2024-12-27 05:10:00|1164.2|1161.8|1164.75|1162.35|1164.98|1162.58|1164.2|1161.8|0
1735276500000|2024-12-27 05:15:00|1164.64|1162.24|1165.42|1163.02|1165.64|1163.24|1164.64|1162.24|0
1735276800000|2024-12-27 05:20:00|1165.2|1162.8|1164.09|1161.69|1165.2|1162.8|1163.86|1161.46|0
1735277100000|2024-12-27 05:25:00|1164.31|1161.91|1164.75|1162.35|1165.42|1163.02|1164.31|1161.91|0
1735277400000|2024-12-27 05:30:00|1164.64|1162.24|1164.08|1161.68|1164.75|1162.35|1163.86|1161.46|0
1735277700000|2024-12-27 05:35:00|1163.97|1161.57|1163.42|1161.02|1164.08|1161.68|1163.42|1161.02|0
1735278000000|2024-12-27 05:40:00|1163.52|1161.12|1163.41|1161.01|1163.86|1161.46|1162.75|1160.35|0
1735278300000|2024-12-27 05:45:00|1163.19|1160.79|1162.97|1160.57|1163.3|1160.9|1162.63|1160.23|0
1735278600000|2024-12-27 05:50:00|1163.08|1160.68|1162.52|1160.12|1163.08|1160.68|1162.41|1160.01|0
1735278900000|2024-12-27 05:55:00|1162.41|1160.01|1162.52|1160.12|1162.85|1160.45|1162.3|1159.9|0
1735279200000|2024-12-27 06:00:00|1162.41|1160.01|1161.19|1158.79|1162.63|1160.23|1160.97|1158.57|0
1735279500000|2024-12-27 06:05:00|1161.07|1158.67|1158.74|1156.34|1161.41|1159.01|1158.3|1155.9|0
1735279800000|2024-12-27 06:10:00|1158.85|1156.45|1159.51|1157.11|1159.51|1157.11|1157.82|1155.42|0
1735280100000|2024-12-27 06:15:00|1159.74|1157.34|1159.73|1157.33|1160.18|1157.78|1159.07|1156.67|0
1735280400000|2024-12-27 06:20:00|1159.84|1157.44|1159.29|1156.89|1160.06|1157.66|1159.29|1156.89|0
1735280700000|2024-12-27 06:25:00|1159.51|1157.11|1158.4|1156|1159.51|1157.11|1157.96|1155.56|0
1735281000000|2024-12-27 06:30:00|1158.62|1156.22|1159.06|1156.66|1159.62|1157.22|1158.4|1156|0
1735281300000|2024-12-27 06:35:00|1158.84|1156.44|1159.73|1157.33|1159.73|1157.33|1158.62|1156.22|0
1735281600000|2024-12-27 06:40:00|1159.51|1157.11|1159.95|1157.55|1159.95|1157.55|1159.06|1156.66|0
1735281900000|2024-12-27 06:45:00|1159.73|1157.33|1159.06|1156.66|1159.95|1157.55|1159.06|1156.66|0
1735282200000|2024-12-27 06:50:00|1158.95|1156.55|1159.28|1156.88|1159.5|1157.1|1158.84|1156.44|0
1735282500000|2024-12-27 06:55:00|1159.39|1156.99|1159.5|1157.1|1159.73|1157.33|1159.28|1156.88|0
1735282800000|2024-12-27 07:00:00|1159.28|1156.88|1158.72|1156.32|1159.5|1157.1|1158.5|1156.1|0
1735283100000|2024-12-27 07:05:00|1158.84|1156.44|1158.39|1155.99|1158.94|1156.54|1157.95|1155.55|0
1735283400000|2024-12-27 07:10:00|1158.28|1155.88|1158.5|1156.1|1158.83|1156.43|1157.61|1155.21|0
1735283700000|2024-12-27 07:15:00|1158.39|1155.99|1159.28|1156.88|1159.5|1157.1|1158.39|1155.99|0
1735284000000|2024-12-27 07:20:00|1159.5|1157.1|1160.83|1158.43|1161.05|1158.65|1159.5|1157.1|0
1735284300000|2024-12-27 07:25:00|1160.61|1158.21|1159.6|1157.2|1160.83|1158.43|1159.27|1156.87|0
1735284600000|2024-12-27 07:30:00|1159.5|1157.1|1159.94|1157.54|1160.16|1157.76|1159.5|1157.1|0
1735284900000|2024-12-27 07:35:00|1159.82|1157.42|1159.49|1157.09|1160.16|1157.76|1159.05|1156.65|0
1735285200000|2024-12-27 07:40:00|1159.38|1156.98|1159.05|1156.65|1159.82|1157.42|1159.05|1156.65|0
1735285500000|2024-12-27 07:45:00|1159.16|1156.76|1159.05|1156.65|1159.27|1156.87|1158.83|1156.43|0
1735285800000|2024-12-27 07:50:00|1158.83|1156.43|1158.82|1156.42|1159.27|1156.87|1158.6|1156.2|0
1735286100000|2024-12-27 07:55:00|1159.05|1156.65|1157.27|1154.87|1159.05|1156.65|1156.83|1154.43|0
1735286400000|2024-12-27 08:00:00|1156.83|1154.43|1153.5|1151.1|1158.71|1156.31|1153.5|1151.1|0
1735286700000|2024-12-27 08:05:00|1153.6|1151.2|1155.05|1152.65|1155.71|1153.31|1152.83|1150.43|0
1735287000000|2024-12-27 08:10:00|1155.27|1152.87|1154.6|1152.2|1156.6|1154.2|1154.6|1152.2|0
1735287300000|2024-12-27 08:15:00|1154.71|1152.31|1155.05|1152.65|1158.6|1156.2|1154.71|1152.31|0
1735287600000|2024-12-27 08:20:00|1154.82|1152.42|1156.82|1154.42|1157.26|1154.86|1154.82|1152.42|0
1735287900000|2024-12-27 08:25:00|1157.04|1154.64|1156.15|1153.75|1157.26|1154.86|1155.71|1153.31|0
1735288200000|2024-12-27 08:30:00|1156.38|1153.98|1153.93|1151.53|1157.04|1154.64|1153.71|1151.31|0
1735288500000|2024-12-27 08:35:00|1153.82|1151.42|1152.6|1150.2|1154.38|1151.98|1152.38|1149.98|0
1735288800000|2024-12-27 08:40:00|1152.93|1150.53|1152.38|1149.98|1153.49|1151.09|1151.72|1149.32|0
1735289100000|2024-12-27 08:45:00|1152.6|1150.2|1152.38|1149.98|1153.49|1151.09|1151.94|1149.54|0
1735289400000|2024-12-27 08:50:00|1152.26|1149.86|1153.04|1150.64|1153.26|1150.86|1152.16|1149.76|0
1735289700000|2024-12-27 08:55:00|1152.82|1150.42|1152.82|1150.42|1154.04|1151.64|1152.6|1150.2|0
1735290000000|2024-12-27 09:00:00|1153.04|1150.64|1152.82|1150.42|1153.59|1151.19|1152.04|1149.64|0
1735290300000|2024-12-27 09:05:00|1152.93|1150.53|1153.93|1151.53|1154.37|1151.97|1152.15|1149.75|0
1735290600000|2024-12-27 09:10:00|1153.7|1151.3|1154.59|1152.19|1154.59|1152.19|1153.37|1150.97|0
1735290900000|2024-12-27 09:15:00|1154.37|1151.97|1153.26|1150.86|1154.81|1152.41|1153.04|1150.64|0
1735291200000|2024-12-27 09:20:00|1153.04|1150.64|1154.59|1152.19|1155.03|1152.63|1153.04|1150.64|0
1735291500000|2024-12-27 09:25:00|1154.47|1152.07|1154.81|1152.41|1154.81|1152.41|1153.48|1151.08|0
1735291800000|2024-12-27 09:30:00|1155.03|1152.63|1154.36|1151.96|1155.03|1152.63|1154.14|1151.74|0
1735292100000|2024-12-27 09:35:00|1154.47|1152.07|1155.47|1153.07|1155.47|1153.07|1153.92|1151.52|0
1735292400000|2024-12-27 09:40:00|1155.69|1153.29|1155.13|1152.73|1156.14|1153.74|1154.58|1152.18|0
1735292700000|2024-12-27 09:45:00|1155.03|1152.63|1154.36|1151.96|1155.25|1152.85|1154.36|1151.96|0
1735293000000|2024-12-27 09:50:00|1154.47|1152.07|1152.81|1150.41|1154.8|1152.4|1152.59|1150.19|0
1735293300000|2024-12-27 09:55:00|1152.91|1150.51|1153.25|1150.85|1153.25|1150.85|1151.48|1149.08|0
1735293600000|2024-12-27 10:00:00|1153.03|1150.63|1154.02|1151.62|1154.46|1152.06|1153.03|1150.63|0
1735293900000|2024-12-27 10:05:00|1153.91|1151.51|1153.91|1151.51|1154.46|1152.06|1153.25|1150.85|0
1735294200000|2024-12-27 10:10:00|1153.69|1151.29|1154.13|1151.73|1154.36|1151.96|1153.47|1151.07|0
1735294500000|2024-12-27 10:15:00|1154.36|1151.96|1153.47|1151.07|1154.36|1151.96|1153.47|1151.07|0
1735294800000|2024-12-27 10:20:00|1153.35|1150.95|1153.91|1151.51|1154.58|1152.18|1153.02|1150.62|0
1735295100000|2024-12-27 10:25:00|1154.02|1151.62|1154.13|1151.73|1154.35|1151.95|1153.46|1151.06|0
1735295400000|2024-12-27 10:30:00|1153.91|1151.51|1153.69|1151.29|1154.35|1151.95|1153.69|1151.29|0
1735295700000|2024-12-27 10:35:00|1153.91|1151.51|1152.35|1149.95|1153.91|1151.51|1152.35|1149.95|0
1735296000000|2024-12-27 10:40:00|1152.13|1149.73|1153.24|1150.84|1154.13|1151.73|1152.13|1149.73|0
1735296300000|2024-12-27 10:45:00|1153.35|1150.95|1152.16|1149.76|1153.9|1151.5|1151.94|1149.54|0
1735296600000|2024-12-27 10:50:00|1152.39|1149.99|1154.38|1151.98|1154.6|1152.2|1152.16|1149.76|0
1735296900000|2024-12-27 10:55:00|1154.27|1151.87|1154.6|1152.2|1154.6|1152.2|1153.05|1150.65|0
1735297200000|2024-12-27 11:00:00|1154.82|1152.42|1153.93|1151.53|1155.04|1152.64|1153.49|1151.09|0
1735297500000|2024-12-27 11:05:00|1154.16|1151.76|1155.04|1152.64|1155.27|1152.87|1153.93|1151.53|0
1735297800000|2024-12-27 11:10:00|1154.82|1152.42|1154.26|1151.86|1155.26|1152.86|1154.15|1151.75|0
1735298100000|2024-12-27 11:15:00|1154.38|1151.98|1153.49|1151.09|1154.7|1152.3|1153.49|1151.09|0
1735298400000|2024-12-27 11:20:00|1153.27|1150.87|1153.93|1151.53|1154.37|1151.97|1152.82|1150.42|0
1735298700000|2024-12-27 11:25:00|1153.71|1151.31|1154.15|1151.75|1154.37|1151.97|1153.04|1150.64|0
1735299000000|2024-12-27 11:30:00|1154.37|1151.97|1154.59|1152.19|1154.82|1152.42|1153.93|1151.53|0
1735299300000|2024-12-27 11:35:00|1154.82|1152.42|1154.37|1151.97|1155.04|1152.64|1153.93|1151.53|0
1735299600000|2024-12-27 11:40:00|1154.15|1151.75|1155.48|1153.08|1155.48|1153.08|1153.93|1151.53|0
1735299900000|2024-12-27 11:45:00|1155.7|1153.3|1154.81|1152.41|1156.25|1153.85|1153.7|1151.3|0
1735300200000|2024-12-27 11:50:00|1155.26|1152.86|1155.7|1153.3|1155.92|1153.52|1154.81|1152.41|0
1735300500000|2024-12-27 11:55:00|1155.8|1153.4|1156.14|1153.74|1156.25|1153.85|1155.48|1153.08|0
1735300800000|2024-12-27 12:00:00|1156.36|1153.96|1158.02|1155.62|1158.24|1155.84|1156.14|1153.74|0
1735301100000|2024-12-27 12:05:00|1158.14|1155.74|1158.8|1156.4|1159.02|1156.62|1157.03|1154.63|0
1735301400000|2024-12-27 12:10:00|1159.02|1156.62|1158.36|1155.96|1159.02|1156.62|1158.02|1155.62|0
1735301700000|2024-12-27 12:15:00|1158.24|1155.84|1157.02|1154.62|1158.24|1155.84|1156.36|1153.96|0
1735302000000|2024-12-27 12:20:00|1156.8|1154.4|1156.69|1154.29|1157.02|1154.62|1155.25|1152.85|0
1735302300000|2024-12-27 12:25:00|1156.8|1154.4|1156.36|1153.96|1156.8|1154.4|1156.13|1153.73|0
1735302600000|2024-12-27 12:30:00|1156.58|1154.18|1156.35|1153.95|1156.68|1154.28|1155.69|1153.29|0
1735302900000|2024-12-27 12:35:00|1156.13|1153.73|1154.58|1152.18|1156.58|1154.18|1154.46|1152.06|0
1735303200000|2024-12-27 12:40:00|1154.46|1152.06|1154.58|1152.18|1155.24|1152.84|1154.36|1151.96|0
1735303500000|2024-12-27 12:45:00|1154.8|1152.4|1154.8|1152.4|1155.35|1152.95|1154.58|1152.18|0
1735303800000|2024-12-27 12:50:00|1155.02|1152.62|1155.68|1153.28|1155.91|1153.51|1155.02|1152.62|0
1735304100000|2024-12-27 12:55:00|1155.46|1153.06|1155.91|1153.51|1156.13|1153.73|1155.02|1152.62|0
1735304400000|2024-12-27 13:00:00|1155.68|1153.28|1154.13|1151.73|1155.68|1153.28|1153.24|1150.84|0
1735304700000|2024-12-27 13:05:00|1154.35|1151.95|1152.8|1150.4|1154.79|1152.39|1151.8|1149.4|0
1735305000000|2024-12-27 13:10:00|1152.9|1150.5|1154.35|1151.95|1154.57|1152.17|1152.68|1150.28|0
1735305300000|2024-12-27 13:15:00|1154.57|1152.17|1153.24|1150.84|1154.57|1152.17|1152.68|1150.28|0
1735305600000|2024-12-27 13:20:00|1153.02|1150.62|1151.79|1149.39|1153.35|1150.95|1151.46|1149.06|0
1735305900000|2024-12-27 13:25:00|1151.69|1149.29|1152.13|1149.73|1152.46|1150.06|1150.58|1148.18|0
1735306200000|2024-12-27 13:30:00|1152.23|1149.83|1149.91|1147.51|1152.35|1149.95|1149.69|1147.29|0
1735306500000|2024-12-27 13:35:00|1149.69|1147.29|1148.59|1146.19|1150.04|1147.64|1146.81|1144.41|0
1735306800000|2024-12-27 13:40:00|1148.71|1146.31|1150.7|1148.3|1150.93|1148.53|1147.6|1145.2|0
1735307100000|2024-12-27 13:45:00|1150.48|1148.08|1150.92|1148.52|1150.93|1148.53|1149.59|1147.19|0
1735307400000|2024-12-27 13:50:00|1151.37|1148.97|1152.03|1149.63|1152.25|1149.85|1150.04|1147.64|0
1735307700000|2024-12-27 13:55:00|1152.14|1149.74|1147.82|1145.42|1152.48|1150.08|1147.82|1145.42|0
1735308000000|2024-12-27 14:00:00|1147.7|1145.3|1144.49|1142.09|1148.93|1146.53|1143.61|1141.21|0
1735308300000|2024-12-27 14:05:00|1144.27|1141.87|1145.38|1142.98|1146.49|1144.09|1144.27|1141.87|0
1735308600000|2024-12-27 14:10:00|1145.16|1142.76|1144.6|1142.2|1145.82|1143.42|1143.39|1140.99|0
1735308900000|2024-12-27 14:15:00|1144.49|1142.09|1142.05|1139.65|1144.82|1142.42|1141.17|1138.77|0
1735309200000|2024-12-27 14:20:00|1141.83|1139.43|1140.5|1138.1|1142.72|1140.32|1139.95|1137.55|0
1735309500000|2024-12-27 14:25:00|1141.17|1138.77|1134.75|1132.35|1141.61|1139.21|1134.31|1131.91|0
1735309800000|2024-12-27 14:30:00|1136.52|1134.12|1131.22|1128.82|1137.63|1135.23|1131.22|1128.82|0
1735310100000|2024-12-27 14:35:00|1131.44|1129.04|1127.68|1125.28|1134.09|1131.69|1126.36|1123.96|0
1735310400000|2024-12-27 14:40:00|1127.9|1125.5|1126.36|1123.96|1132.1|1129.7|1126.36|1123.96|0
1735310700000|2024-12-27 14:45:00|1126.03|1123.63|1134.54|1132.14|1135.42|1133.02|1126.03|1123.63|0
1735311000000|2024-12-27 14:50:00|1133.43|1131.03|1130.78|1128.38|1135.2|1132.8|1129.9|1127.5|0
1735311300000|2024-12-27 14:55:00|1130.56|1128.16|1128.13|1125.73|1131|1128.6|1127.24|1124.84|0
1735311600000|2024-12-27 15:00:00|1128.57|1126.17|1112|1109.6|1130.11|1127.71|1112|1109.6|0
1735311900000|2024-12-27 15:05:00|1112.65|1110.25|1113.83|1111.43|1115.36|1112.96|1106.72|1104.32|0
1735312200000|2024-12-27 15:10:00|1113.39|1110.99|1104.15|1101.75|1113.39|1110.99|1101.42|1099.02|0
1735312500000|2024-12-27 15:15:00|1104.59|1102.19|1096.32|1093.92|1104.59|1102.19|1093.18|1090.78|0
1735312800000|2024-12-27 15:20:00|1096|1093.6|1100.93|1098.53|1109.57|1107.17|1094.79|1092.39|0
1735313100000|2024-12-27 15:25:00|1101.59|1099.19|1096.82|1094.42|1101.8|1099.4|1095.51|1093.11|0
1735313400000|2024-12-27 15:30:00|1095.72|1093.32|1093.83|1091.43|1098.85|1096.45|1090.66|1088.26|0
1735313700000|2024-12-27 15:35:00|1094.7|1092.3|1097.76|1095.36|1098.63|1096.23|1093.83|1091.43|0
1735314000000|2024-12-27 15:40:00|1096.67|1094.27|1104.31|1101.91|1106.5|1104.1|1095.36|1092.96|0
1735314300000|2024-12-27 15:45:00|1103.66|1101.26|1106.1|1103.7|1109.56|1107.16|1098.43|1096.03|0
1735314600000|2024-12-27 15:50:00|1105.88|1103.48|1108.97|1106.57|1109.3|1106.9|1104.34|1101.94|0
1735314900000|2024-12-27 15:55:00|1108.75|1106.35|1103.82|1101.42|1108.75|1106.35|1102.5|1100.1|0
1735315200000|2024-12-27 16:00:00|1102.94|1100.54|1093.36|1090.96|1103.82|1101.42|1092.7|1090.3|0
1735315500000|2024-12-27 16:05:00|1094.89|1092.49|1093.68|1091.28|1096.74|1094.34|1091.71|1089.31|0
1735315800000|2024-12-27 16:10:00|1093.24|1090.84|1090.17|1087.77|1096.96|1094.56|1089.95|1087.55|0
1735316100000|2024-12-27 16:15:00|1090.61|1088.21|1091.92|1089.52|1094.33|1091.93|1090.61|1088.21|0
1735316400000|2024-12-27 16:20:00|1091.48|1089.08|1095.49|1093.09|1096.81|1094.41|1091.48|1089.08|0
1735316700000|2024-12-27 16:25:00|1095.71|1093.31|1108.57|1106.17|1109.01|1106.61|1095.71|1093.31|0
1735317000000|2024-12-27 16:30:00|1107.69|1105.29|1107.14|1104.74|1109.23|1106.83|1104.18|1101.78|0
1735317300000|2024-12-27 16:35:00|1106.48|1104.08|1106.7|1104.3|1109.56|1107.16|1105.82|1103.42|0
1735317600000|2024-12-27 16:40:00|1106.26|1103.86|1096.16|1093.76|1107.14|1104.74|1095.95|1093.55|0
1735317900000|2024-12-27 16:45:00|1095.73|1093.33|1093.97|1091.57|1098.58|1096.18|1093.75|1091.35|0
1735318200000|2024-12-27 16:50:00|1094.85|1092.45|1084.44|1082.04|1094.85|1092.45|1082.38|1079.98|0
1735318500000|2024-12-27 16:55:00|1084.22|1081.82|1086.47|1084.07|1090.41|1088.01|1082.41|1080.01|0
1735318800000|2024-12-27 17:00:00|1086.26|1083.86|1084.61|1082.21|1089.1|1086.7|1084.29|1081.89|0
1735319100000|2024-12-27 17:05:00|1084.73|1082.33|1082.32|1079.92|1085.6|1083.2|1078.18|1075.78|0
1735319400000|2024-12-27 17:10:00|1083.08|1080.68|1080.58|1078.18|1084.29|1081.89|1079.7|1077.3|0
1735319700000|2024-12-27 17:15:00|1080.68|1078.28|1078.61|1076.21|1082.1|1079.7|1077.74|1075.34|0
1735320000000|2024-12-27 17:20:00|1078.39|1075.99|1077.52|1075.12|1081.23|1078.83|1075.34|1072.94|0
1735320300000|2024-12-27 17:25:00|1077.96|1075.56|1081.66|1079.26|1084.28|1081.88|1077.96|1075.56|0
1735320600000|2024-12-27 17:30:00|1081.88|1079.48|1084.94|1082.54|1089.53|1087.13|1081.23|1078.83|0
1735320900000|2024-12-27 17:35:00|1085.15|1082.75|1077.3|1074.9|1085.15|1082.75|1075.12|1072.72|0
1735321200000|2024-12-27 17:40:00|1077.73|1075.33|1082.31|1079.91|1083.4|1081|1077.3|1074.9|0
1735321500000|2024-12-27 17:45:00|1082.53|1080.13|1079.69|1077.29|1083.4|1081|1077.95|1075.55|0
1735321800000|2024-12-27 17:50:00|1080.35|1077.95|1085.8|1083.4|1085.8|1083.4|1080.35|1077.95|0
1735322100000|2024-12-27 17:55:00|1085.68|1083.28|1086.53|1084.13|1087.63|1085.23|1084.51|1082.11|0
1735322400000|2024-12-27 18:00:00|1086.32|1083.92|1092.69|1090.29|1092.91|1090.51|1086.1|1083.7|0
1735322700000|2024-12-27 18:05:00|1092.57|1090.17|1086.67|1084.27|1093.13|1090.73|1084.26|1081.86|0
1735323000000|2024-12-27 18:10:00|1086.34|1083.94|1089.84|1087.44|1090.94|1088.54|1086.23|1083.83|0
1735323300000|2024-12-27 18:15:00|1089.62|1087.22|1090.28|1087.88|1092.57|1090.17|1088.97|1086.57|0
1735323600000|2024-12-27 18:20:00|1090.71|1088.31|1091.81|1089.41|1092.03|1089.63|1089.18|1086.78|0
1735323900000|2024-12-27 18:25:00|1092.25|1089.85|1090.06|1087.66|1093.56|1091.16|1087.87|1085.47|0
1735324200000|2024-12-27 18:30:00|1089.84|1087.44|1094.54|1092.14|1094.54|1092.14|1088.31|1085.91|0
1735324500000|2024-12-27 18:35:00|1094.43|1092.03|1094.65|1092.25|1096.4|1094|1092.9|1090.5|0
1735324800000|2024-12-27 18:40:00|1094.87|1092.47|1097.5|1095.1|1098.16|1095.76|1094.87|1092.47|0
1735325100000|2024-12-27 18:45:00|1097.72|1095.32|1096.18|1093.78|1098.81|1096.41|1093.99|1091.59|0
1735325400000|2024-12-27 18:50:00|1096.51|1094.11|1102.23|1099.83|1102.46|1100.06|1095.96|1093.56|0
1735325700000|2024-12-27 18:55:00|1102.45|1100.05|1102.89|1100.49|1104.2|1101.8|1101.79|1099.39|0
1735326000000|2024-12-27 19:00:00|1102.67|1100.27|1101.79|1099.39|1103.33|1100.93|1100.04|1097.64|0
1735326300000|2024-12-27 19:05:00|1101.57|1099.17|1104.42|1102.02|1106.18|1103.78|1101.57|1099.17|0
1735326600000|2024-12-27 19:10:00|1103.98|1101.58|1104.96|1102.56|1107.28|1104.88|1103.76|1101.36|0
1735326900000|2024-12-27 19:15:00|1104.86|1102.46|1109.25|1106.85|1109.25|1106.85|1104.2|1101.8|0
1735327200000|2024-12-27 19:20:00|1109.03|1106.63|1104.74|1102.34|1109.25|1106.85|1102.88|1100.48|0
1735327500000|2024-12-27 19:25:00|1105.52|1103.12|1103.86|1101.46|1105.52|1103.12|1102.44|1100.04|0
1735327800000|2024-12-27 19:30:00|1104.2|1101.8|1106.83|1104.43|1107.05|1104.65|1102.22|1099.82|0
1735328100000|2024-12-27 19:35:00|1107.05|1104.65|1108.16|1105.76|1109.37|1106.97|1107.05|1104.65|0
1735328400000|2024-12-27 19:40:00|1108.6|1106.2|1111.68|1109.28|1112.34|1109.94|1108.38|1105.98|0
1735328700000|2024-12-27 19:45:00|1112.12|1109.72|1113.19|1110.79|1114.22|1111.82|1110.8|1108.4|0
1735329000000|2024-12-27 19:50:00|1112.75|1110.35|1112.53|1110.13|1113.19|1110.79|1111.65|1109.25|0
1735329300000|2024-12-27 19:55:00|1112.75|1110.35|1115.17|1112.77|1118.04|1115.64|1111.87|1109.47|0
1735329600000|2024-12-27 20:00:00|1115.39|1112.99|1109.67|1107.27|1115.39|1112.99|1107.69|1105.29|0
1735329900000|2024-12-27 20:05:00|1109.89|1107.49|1109.99|1107.59|1111.43|1109.03|1104.17|1101.77|0
1735330200000|2024-12-27 20:10:00|1109.67|1107.27|1100.22|1097.82|1110.33|1107.93|1098.68|1096.28|0
1735330500000|2024-12-27 20:15:00|1101.75|1099.35|1100.22|1097.82|1102.85|1100.45|1099.12|1096.72|0
1735330800000|2024-12-27 20:20:00|1100.66|1098.26|1099.56|1097.16|1101.09|1098.69|1097.14|1094.74|0
1735331100000|2024-12-27 20:25:00|1099.34|1096.94|1101.09|1098.69|1102.85|1100.45|1099.12|1096.72|0
1735331400000|2024-12-27 20:30:00|1101.31|1098.91|1099.34|1096.94|1101.97|1099.57|1097.8|1095.4|0
1735331700000|2024-12-27 20:35:00|1099.55|1097.15|1097.38|1094.98|1099.55|1097.15|1096.48|1094.08|0
1735332000000|2024-12-27 20:40:00|1097.16|1094.76|1092.56|1090.16|1098.26|1095.86|1092.12|1089.72|0
1735332300000|2024-12-27 20:45:00|1093.65|1091.25|1101.32|1098.92|1101.32|1098.92|1093.65|1091.25|0
1735332600000|2024-12-27 20:50:00|1103.74|1101.34|1110.56|1108.16|1116.71|1114.31|1103.74|1101.34|0
1735332900000|2024-12-27 20:55:00|1109.9|1107.5|1113.13|1110.73|1113.57|1111.17|1106.09|1103.69|0
1735333200000|2024-12-27 21:00:00|1113.57|1111.17|1116.21|1113.81|1116.43|1114.03|1113.35|1110.95|0
1735333500000|2024-12-27 21:05:00|1115.99|1113.59|1114.67|1112.27|1116.87|1114.47|1114.23|1111.83|0
1735333800000|2024-12-27 21:10:00|1114.44|1112.04|1115.32|1112.92|1115.76|1113.36|1113.78|1111.38|0
1735521900000|2024-12-30 01:25:00|1109.32|1106.72|1109.43|1106.83|1110.75|1108.15|1109.32|1106.72|0
1735522200000|2024-12-30 01:30:00|1109.33|1106.93|1109.11|1106.71|1110.21|1107.81|1109.11|1106.71|0
1735522500000|2024-12-30 01:35:00|1108.99|1106.59|1108.45|1106.05|1109.33|1106.93|1108.01|1105.61|0
1735522800000|2024-12-30 01:40:00|1108.55|1106.15|1109.99|1107.59|1109.99|1107.59|1108.45|1106.05|0
1735523100000|2024-12-30 01:45:00|1109.77|1107.37|1110.2|1107.8|1110.43|1108.03|1109.54|1107.14|0
1735523400000|2024-12-30 01:50:00|1110.42|1108.02|1111.74|1109.34|1112.07|1109.67|1109.87|1107.47|0
1735523700000|2024-12-30 01:55:00|1111.3|1108.9|1111.3|1108.9|1111.74|1109.34|1111.08|1108.68|0
1735524000000|2024-12-30 02:00:00|1110.86|1108.46|1108.88|1106.48|1110.86|1108.46|1108.88|1106.48|0
1735524300000|2024-12-30 02:05:00|1109.1|1106.7|1110.2|1107.8|1110.64|1108.24|1109.1|1106.7|0
1735524600000|2024-12-30 02:10:00|1110.08|1107.68|1108.66|1106.26|1110.75|1108.35|1108.66|1106.26|0
1735524900000|2024-12-30 02:15:00|1108.76|1106.36|1107.78|1105.38|1109.32|1106.92|1107.56|1105.16|0
1735525200000|2024-12-30 02:20:00|1107.56|1105.16|1108|1105.6|1108.44|1106.04|1107.56|1105.16|0
1735525500000|2024-12-30 02:25:00|1107.88|1105.48|1107.33|1104.93|1108.44|1106.04|1106.46|1104.06|0
1735525800000|2024-12-30 02:30:00|1107.11|1104.71|1107.55|1105.15|1108.21|1105.81|1106.89|1104.49|0
1735526100000|2024-12-30 02:35:00|1107.66|1105.26|1107.77|1105.37|1108.43|1106.03|1107.55|1105.15|0
1735526400000|2024-12-30 02:40:00|1108.21|1105.81|1107.99|1105.59|1108.65|1106.25|1107.77|1105.37|0
1735526700000|2024-12-30 02:45:00|1108.43|1106.03|1106.67|1104.27|1108.43|1106.03|1106.67|1104.27|0
1735527000000|2024-12-30 02:50:00|1106.45|1104.05|1106.23|1103.83|1107.11|1104.71|1106.23|1103.83|0
1735527300000|2024-12-30 02:55:00|1106.33|1103.93|1107.11|1104.71|1107.33|1104.93|1106.33|1103.93|0
1735527600000|2024-12-30 03:00:00|1106.89|1104.49|1104.91|1102.51|1106.89|1104.49|1104.79|1102.39|0
1735527900000|2024-12-30 03:05:00|1105.13|1102.73|1105.79|1103.39|1106.01|1103.61|1104.91|1102.51|0
1735528200000|2024-12-30 03:10:00|1105.89|1103.49|1104.47|1102.07|1106.01|1103.61|1104.47|1102.07|0
1735528500000|2024-12-30 03:15:00|1104.57|1102.17|1105.56|1103.16|1106.11|1103.71|1104.47|1102.07|0
1735528800000|2024-12-30 03:20:00|1105.78|1103.38|1105.56|1103.16|1106.22|1103.82|1105.12|1102.72|0
1735529100000|2024-12-30 03:25:00|1105.45|1103.05|1105.34|1102.94|1105.78|1103.38|1105.34|1102.94|0
1735529400000|2024-12-30 03:30:00|1105.56|1103.16|1106|1103.6|1106.22|1103.82|1105.56|1103.16|0
1735529700000|2024-12-30 03:35:00|1106.1|1103.7|1106|1103.6|1106.98|1104.58|1105.78|1103.38|0
1735530000000|2024-12-30 03:40:00|1106.22|1103.82|1106.88|1104.48|1107.1|1104.7|1106.22|1103.82|0
1735530300000|2024-12-30 03:45:00|1106.44|1104.04|1106|1103.6|1106.44|1104.04|1105.78|1103.38|0
1735530600000|2024-12-30 03:50:00|1106.1|1103.7|1103.8|1101.4|1106.1|1103.7|1103.14|1100.74|0
1735530900000|2024-12-30 03:55:00|1104.02|1101.62|1104.01|1101.61|1104.23|1101.83|1103.02|1100.62|0
1735531200000|2024-12-30 04:00:00|1104.12|1101.72|1105.11|1102.71|1105.33|1102.93|1104.01|1101.61|0
1735531500000|2024-12-30 04:05:00|1105.22|1102.82|1105.77|1103.37|1105.99|1103.59|1105.11|1102.71|0
1735531800000|2024-12-30 04:10:00|1105.55|1103.15|1104.45|1102.05|1105.77|1103.37|1104.23|1101.83|0
1735532100000|2024-12-30 04:15:00|1104.56|1102.16|1103.57|1101.17|1104.78|1102.38|1102.47|1100.07|0
1735532400000|2024-12-30 04:20:00|1103.79|1101.39|1103.35|1100.95|1104.45|1102.05|1103.13|1100.73|0
1735532700000|2024-12-30 04:25:00|1103.13|1100.73|1102.91|1100.51|1103.45|1101.05|1102.79|1100.39|0
1735533000000|2024-12-30 04:30:00|1103.13|1100.73|1104.89|1102.49|1104.89|1102.49|1102.91|1100.51|0
1735533300000|2024-12-30 04:35:00|1104.99|1102.59|1104.66|1102.26|1104.99|1102.59|1104.23|1101.83|0
1735533600000|2024-12-30 04:40:00|1104.88|1102.48|1105.54|1103.14|1105.54|1103.14|1104.66|1102.26|0
1735533900000|2024-12-30 04:45:00|1106.2|1103.8|1106.2|1103.8|1106.2|1103.8|1105.54|1103.14|0
1735534200000|2024-12-30 04:50:00|1105.98|1103.58|1104.88|1102.48|1105.98|1103.58|1104.33|1101.93|0
1735534500000|2024-12-30 04:55:00|1105.1|1102.7|1104.44|1102.04|1105.1|1102.7|1104.22|1101.82|0
1735534800000|2024-12-30 05:00:00|1104.54|1102.14|1103.56|1101.16|1104.98|1102.58|1103.12|1100.72|0
1735535100000|2024-12-30 05:05:00|1103.78|1101.38|1104.66|1102.26|1104.98|1102.58|1103.78|1101.38|0
1735535400000|2024-12-30 05:10:00|1104.88|1102.48|1103.12|1100.72|1104.98|1102.58|1102.9|1100.5|0
1735535700000|2024-12-30 05:15:00|1102.9|1100.5|1103.99|1101.59|1104.1|1101.7|1102.9|1100.5|0
1735536000000|2024-12-30 05:20:00|1103.88|1101.48|1103.66|1101.26|1103.88|1101.48|1103.11|1100.71|0
1735536300000|2024-12-30 05:25:00|1103.77|1101.37|1102.89|1100.49|1104.21|1101.81|1102.34|1099.94|0
1735536600000|2024-12-30 05:30:00|1102.67|1100.27|1098.94|1096.54|1102.89|1100.49|1098.5|1096.1|0
1735536900000|2024-12-30 05:35:00|1099.16|1096.76|1099.48|1097.08|1100.48|1098.08|1098.5|1096.1|0
1735537200000|2024-12-30 05:40:00|1099.6|1097.2|1099.92|1097.52|1100.91|1098.51|1099.6|1097.2|0
1735537500000|2024-12-30 05:45:00|1099.81|1097.41|1100.03|1097.63|1100.69|1098.29|1099.81|1097.41|0
1735537800000|2024-12-30 05:50:00|1099.92|1097.52|1100.91|1098.51|1101.13|1098.73|1099.92|1097.52|0
1735538100000|2024-12-30 05:55:00|1101.13|1098.73|1100.25|1097.85|1101.35|1098.95|1100.25|1097.85|0
1735538400000|2024-12-30 06:00:00|1100.03|1097.63|1103.1|1100.7|1103.1|1100.7|1099.59|1097.19|0
1735538700000|2024-12-30 06:05:00|1102.88|1100.48|1103.54|1101.14|1104.42|1102.02|1102.44|1100.04|0
1735539000000|2024-12-30 06:10:00|1103.98|1101.58|1105.08|1102.68|1105.3|1102.9|1103.54|1101.14|0
1735539300000|2024-12-30 06:15:00|1104.86|1102.46|1105.3|1102.9|1105.96|1103.56|1104.74|1102.34|0
1735539600000|2024-12-30 06:20:00|1105.52|1103.12|1106.18|1103.78|1106.28|1103.88|1105.3|1102.9|0
1735539900000|2024-12-30 06:25:00|1105.96|1103.56|1105.74|1103.34|1106.18|1103.78|1105.52|1103.12|0
1735540200000|2024-12-30 06:30:00|1105.52|1103.12|1105.51|1103.11|1106.17|1103.77|1105.29|1102.89|0
1735540500000|2024-12-30 06:35:00|1105.29|1102.89|1105.51|1103.11|1106.17|1103.77|1105.29|1102.89|0
1735540800000|2024-12-30 06:40:00|1105.73|1103.33|1102.87|1100.47|1105.73|1103.33|1102.87|1100.47|0
1735541100000|2024-12-30 06:45:00|1103.31|1100.91|1100.9|1098.5|1103.53|1101.13|1100.24|1097.84|0
1735541400000|2024-12-30 06:50:00|1101.34|1098.94|1100.24|1097.84|1102.21|1099.81|1099.8|1097.4|0
1735541700000|2024-12-30 06:55:00|1100.34|1097.94|1100.89|1098.49|1101.77|1099.37|1100.02|1097.62|0
1735542000000|2024-12-30 07:00:00|1100.45|1098.05|1098.7|1096.3|1100.89|1098.49|1096.5|1094.1|0
1735542300000|2024-12-30 07:05:00|1098.8|1096.4|1098.48|1096.08|1099.57|1097.17|1097.16|1094.76|0
1735542600000|2024-12-30 07:10:00|1098.04|1095.64|1099.35|1096.95|1100.12|1097.72|1097.26|1094.86|0
1735542900000|2024-12-30 07:15:00|1099.13|1096.73|1096.72|1094.32|1100.45|1098.05|1096.72|1094.32|0
1735543200000|2024-12-30 07:20:00|1096.94|1094.54|1095.51|1093.11|1096.94|1094.54|1095.18|1092.78|0
1735543500000|2024-12-30 07:25:00|1096.16|1093.76|1093.21|1090.81|1096.28|1093.88|1092.99|1090.59|0
1735543800000|2024-12-30 07:30:00|1093.64|1091.24|1092.55|1090.15|1094.52|1092.12|1091.67|1089.27|0
1735544100000|2024-12-30 07:35:00|1092.77|1090.37|1094.52|1092.12|1094.52|1092.12|1092.33|1089.93|0
1735544400000|2024-12-30 07:40:00|1094.62|1092.22|1093.31|1090.91|1095.18|1092.78|1093.2|1090.8|0
1735544700000|2024-12-30 07:45:00|1093.42|1091.02|1094.62|1092.22|1096.27|1093.87|1093.42|1091.02|0
1735545000000|2024-12-30 07:50:00|1094.74|1092.34|1094.73|1092.33|1095.17|1092.77|1093.86|1091.46|0
1735545300000|2024-12-30 07:55:00|1094.52|1092.12|1094.9|1092.5|1095.78|1093.38|1093.88|1091.48|0
1735545600000|2024-12-30 08:00:00|1093.37|1090.97|1096.98|1094.58|1097.09|1094.69|1092.82|1090.42|0
1735545900000|2024-12-30 08:05:00|1097.09|1094.69|1097.97|1095.57|1101.26|1098.86|1096.32|1093.92|0
1735546200000|2024-12-30 08:10:00|1098.19|1095.79|1097.75|1095.35|1098.19|1095.79|1095.12|1092.72|0
1735546500000|2024-12-30 08:15:00|1097.53|1095.13|1099.72|1097.32|1100.16|1097.76|1097.53|1095.13|0
1735546800000|2024-12-30 08:20:00|1099.83|1097.43|1099.72|1097.32|1100.38|1097.98|1098.63|1096.23|0
1735547100000|2024-12-30 08:25:00|1100.16|1097.76|1099.94|1097.54|1100.48|1098.08|1099.06|1096.66|0
1735547400000|2024-12-30 08:30:00|1100.16|1097.76|1100.6|1098.2|1101.8|1099.4|1099.72|1097.32|0
1735547700000|2024-12-30 08:35:00|1100.38|1097.98|1100.09|1097.69|1101.25|1098.85|1099.5|1097.1|0
1735548000000|2024-12-30 08:40:00|1100.3|1097.9|1098.99|1096.59|1100.52|1098.12|1098.55|1096.15|0
1735548300000|2024-12-30 08:45:00|1098.87|1096.47|1098.11|1095.71|1099.86|1097.46|1097.99|1095.59|0
1735548600000|2024-12-30 08:50:00|1097.89|1095.49|1098.76|1096.36|1098.98|1096.58|1097.23|1094.83|0
1735548900000|2024-12-30 08:55:00|1098.54|1096.14|1098.43|1096.03|1099.64|1097.24|1097.55|1095.15|0
1735549200000|2024-12-30 09:00:00|1098.54|1096.14|1098.76|1096.36|1099.86|1097.46|1098.1|1095.7|0
1735549500000|2024-12-30 09:05:00|1098.54|1096.14|1098.1|1095.7|1098.98|1096.58|1097.22|1094.82|0
1735549800000|2024-12-30 09:10:00|1097.99|1095.59|1099.42|1097.02|1100.08|1097.68|1097.99|1095.59|0
1735550100000|2024-12-30 09:15:00|1099.2|1096.8|1096.34|1093.94|1099.42|1097.02|1096.34|1093.94|0
1735550400000|2024-12-30 09:20:00|1096.56|1094.16|1100.29|1097.89|1100.29|1097.89|1096.56|1094.16|0
1735550700000|2024-12-30 09:25:00|1100.18|1097.78|1100.07|1097.67|1101.17|1098.77|1099.85|1097.45|0
1735551000000|2024-12-30 09:30:00|1099.85|1097.45|1099.19|1096.79|1100.62|1098.22|1098.09|1095.69|0
1735551300000|2024-12-30 09:35:00|1099.3|1096.9|1098.97|1096.57|1100.07|1097.67|1098.53|1096.13|0
1735551600000|2024-12-30 09:40:00|1098.86|1096.46|1098.09|1095.69|1099.19|1096.79|1097.65|1095.25|0
1735551900000|2024-12-30 09:45:00|1098.31|1095.91|1099.15|1096.75|1099.59|1097.19|1097.62|1095.22|0
1735552200000|2024-12-30 09:50:00|1099.48|1097.08|1099.37|1096.97|1100.69|1098.29|1099.37|1096.97|0
1735552500000|2024-12-30 09:55:00|1099.26|1096.86|1099.04|1096.64|1099.81|1097.41|1098.27|1095.87|0
1735552800000|2024-12-30 10:00:00|1098.93|1096.53|1099.81|1097.41|1099.81|1097.41|1098.27|1095.87|0
1735553100000|2024-12-30 10:05:00|1100.03|1097.63|1100.24|1097.84|1100.68|1098.28|1099.59|1097.19|0
1735553400000|2024-12-30 10:10:00|1100.03|1097.63|1100.68|1098.28|1101.34|1098.94|1099.69|1097.29|0
1735553700000|2024-12-30 10:15:00|1100.79|1098.39|1101.12|1098.72|1101.45|1099.05|1100.68|1098.28|0
1735554000000|2024-12-30 10:20:00|1101.34|1098.94|1100.57|1098.17|1101.34|1098.94|1100.46|1098.06|0
1735554300000|2024-12-30 10:25:00|1100.68|1098.28|1100.02|1097.62|1100.68|1098.28|1099.36|1096.96|0
1735554600000|2024-12-30 10:30:00|1100.24|1097.84|1100.9|1098.5|1100.9|1098.5|1100.24|1097.84|0
1735554900000|2024-12-30 10:35:00|1101.12|1098.72|1100.02|1097.62|1101.12|1098.72|1100.02|1097.62|0
1735555200000|2024-12-30 10:40:00|1100.24|1097.84|1100.24|1097.84|1100.68|1098.28|1100.24|1097.84|0
1735555500000|2024-12-30 10:45:00|1100.12|1097.72|1100.23|1097.83|1100.24|1097.84|1099.58|1097.18|0
1735555800000|2024-12-30 10:50:00|1100.34|1097.94|1099.79|1097.39|1100.78|1098.38|1099.36|1096.96|0
1735556100000|2024-12-30 10:55:00|1099.9|1097.5|1099.68|1097.28|1100.45|1098.05|1099.57|1097.17|0
1735556400000|2024-12-30 11:00:00|1099.79|1097.39|1100.45|1098.05|1100.45|1098.05|1099.79|1097.39|0
1735556700000|2024-12-30 11:05:00|1100.34|1097.94|1100.01|1097.61|1100.89|1098.49|1100.01|1097.61|0
1735557000000|2024-12-30 11:10:00|1099.9|1097.5|1100.67|1098.27|1100.67|1098.27|1099.9|1097.5|0
1735557300000|2024-12-30 11:15:00|1101.11|1098.71|1101.11|1098.71|1101.11|1098.71|1100.67|1098.27|0
1735557600000|2024-12-30 11:20:00|1101.32|1098.92|1102.09|1099.69|1102.2|1099.8|1101.32|1098.92|0
1735557900000|2024-12-30 11:25:00|1102.2|1099.8|1102.64|1100.24|1102.64|1100.24|1101.98|1099.58|0
1735558200000|2024-12-30 11:30:00|1102.42|1100.02|1101.76|1099.36|1102.64|1100.24|1101.54|1099.14|0
1735558500000|2024-12-30 11:35:00|1101.98|1099.58|1101.54|1099.14|1102.2|1099.8|1101.1|1098.7|0
1735558800000|2024-12-30 11:40:00|1101.76|1099.36|1101.1|1098.7|1102.2|1099.8|1101.1|1098.7|0
1735559100000|2024-12-30 11:45:00|1101.32|1098.92|1101.32|1098.92|1101.64|1099.24|1101.1|1098.7|0
1735559400000|2024-12-30 11:50:00|1101.54|1099.14|1101.54|1099.14|1101.86|1099.46|1101.1|1098.7|0
1735559700000|2024-12-30 11:55:00|1101.32|1098.92|1099.78|1097.38|1101.54|1099.14|1098.9|1096.5|0
1735560000000|2024-12-30 12:00:00|1100|1097.6|1099.12|1096.72|1100|1097.6|1098.9|1096.5|0
1735560300000|2024-12-30 12:05:00|1099.22|1096.82|1099.77|1097.37|1100|1097.6|1098.9|1096.5|0
1735560600000|2024-12-30 12:10:00|1099.66|1097.26|1096.26|1093.86|1099.66|1097.26|1096.15|1093.75|0
1735560900000|2024-12-30 12:15:00|1096.37|1093.97|1096.7|1094.3|1097.14|1094.74|1096.37|1093.97|0
1735561200000|2024-12-30 12:20:00|1096.59|1094.19|1093.19|1090.79|1096.59|1094.19|1093.19|1090.79|0
1735561500000|2024-12-30 12:25:00|1092.97|1090.57|1092.97|1090.57|1094.28|1091.88|1092.86|1090.46|0
1735561800000|2024-12-30 12:30:00|1092.85|1090.45|1088.64|1086.24|1094.28|1091.88|1087.71|1085.31|0
1735562100000|2024-12-30 12:35:00|1088.42|1086.02|1080.55|1078.15|1089.52|1087.12|1079.89|1077.49|0
1735562400000|2024-12-30 12:40:00|1081.09|1078.69|1069.2|1066.8|1081.64|1079.24|1066.8|1064.4|0
1735562700000|2024-12-30 12:45:00|1069.41|1067.01|1060.59|1058.19|1072.68|1070.28|1057.22|1054.82|0
1735563000000|2024-12-30 12:50:00|1061.14|1058.74|1061.35|1058.95|1063.75|1061.35|1059.18|1056.78|0
1735563300000|2024-12-30 12:55:00|1060.7|1058.3|1062.87|1060.47|1064.83|1062.43|1060.05|1057.65|0
1735563600000|2024-12-30 13:00:00|1062.44|1060.04|1063.74|1061.34|1065.27|1062.87|1062|1059.6|0
1735563900000|2024-12-30 13:05:00|1063.53|1061.13|1061.34|1058.94|1064.38|1061.98|1060.48|1058.08|0
1735564200000|2024-12-30 13:10:00|1061.77|1059.37|1059.82|1057.42|1061.77|1059.37|1058.3|1055.9|0
1735564500000|2024-12-30 13:15:00|1059.7|1057.3|1063.34|1060.94|1063.79|1061.39|1058.73|1056.33|0
1735564800000|2024-12-30 13:20:00|1063.44|1061.04|1063.01|1060.61|1063.99|1061.59|1060.4|1058|0
1735565100000|2024-12-30 13:25:00|1063.12|1060.72|1059.64|1057.24|1063.12|1060.72|1059.09|1056.69|0
1735565400000|2024-12-30 13:30:00|1059.86|1057.46|1058|1055.6|1062.03|1059.63|1057.9|1055.5|0
1735565700000|2024-12-30 13:35:00|1057.79|1055.39|1050.08|1047.68|1057.9|1055.5|1047.91|1045.51|0
1735566000000|2024-12-30 13:40:00|1049.21|1046.81|1050.78|1048.38|1053.82|1051.42|1048.45|1046.05|0
1735566300000|2024-12-30 13:45:00|1051.21|1048.81|1049.91|1047.51|1051.65|1049.25|1047.53|1045.13|0
1735566600000|2024-12-30 13:50:00|1049.69|1047.29|1045.57|1043.17|1051.43|1049.03|1045.14|1042.74|0
1735566900000|2024-12-30 13:55:00|1045.79|1043.39|1044.49|1042.09|1045.89|1043.49|1041.03|1038.63|0
1735567200000|2024-12-30 14:00:00|1044.27|1041.87|1047.52|1045.12|1047.84|1045.44|1042.76|1040.36|0
1735567500000|2024-12-30 14:05:00|1047.3|1044.9|1049.14|1046.74|1052.94|1050.54|1046.87|1044.47|0
1735567800000|2024-12-30 14:10:00|1048.6|1046.2|1051.09|1048.69|1052.72|1050.32|1047.08|1044.68|0
1735568100000|2024-12-30 14:15:00|1050.99|1048.59|1050.22|1047.82|1051.85|1049.45|1048.38|1045.98|0
1735568400000|2024-12-30 14:20:00|1050.33|1047.93|1046.21|1043.81|1051.2|1048.8|1045.34|1042.94|0
1735568700000|2024-12-30 14:25:00|1045.34|1042.94|1049.03|1046.63|1050.55|1048.15|1045.34|1042.94|0
1735569000000|2024-12-30 14:30:00|1048.59|1046.19|1039.93|1037.53|1049.24|1046.84|1036.04|1033.64|0
1735569300000|2024-12-30 14:35:00|1040.79|1038.39|1037.01|1034.61|1042.74|1040.34|1036.37|1033.97|0
1735569600000|2024-12-30 14:40:00|1036.9|1034.5|1033.76|1031.36|1039.71|1037.31|1029.66|1027.26|0
1735569900000|2024-12-30 14:45:00|1032.46|1030.06|1031.38|1028.98|1032.46|1030.06|1027.07|1024.67|0
1735570200000|2024-12-30 14:50:00|1030.95|1028.55|1032.89|1030.49|1037|1034.6|1029.66|1027.26|0
1735570500000|2024-12-30 14:55:00|1032.68|1030.28|1025.23|1022.83|1034.62|1032.22|1025.13|1022.73|0
1735570800000|2024-12-30 15:00:00|1024.15|1021.75|1026.36|1023.96|1033.54|1031.14|1020.39|1017.99|0
1735571100000|2024-12-30 15:05:00|1027.65|1025.25|1027.44|1025.04|1031.32|1028.92|1025.28|1022.88|0
1735571400000|2024-12-30 15:10:00|1027.22|1024.82|1031.14|1028.74|1031.68|1029.28|1023.59|1021.19|0
1735571700000|2024-12-30 15:15:00|1030.6|1028.2|1023.88|1021.48|1030.6|1028.2|1022.19|1019.79|0
1735572000000|2024-12-30 15:20:00|1023.67|1021.27|1018.28|1015.88|1025.82|1023.42|1017.21|1014.81|0
1735572300000|2024-12-30 15:25:00|1018.17|1015.77|1019.89|1017.49|1024.31|1021.91|1017.42|1015.02|0
1735572600000|2024-12-30 15:30:00|1019.68|1017.28|1025.68|1023.28|1026.33|1023.93|1019.68|1017.28|0
1735572900000|2024-12-30 15:35:00|1024.39|1021.99|1035.44|1033.04|1035.77|1033.37|1020.89|1018.49|0
1735573200000|2024-12-30 15:40:00|1033.61|1031.21|1036.19|1033.79|1038.36|1035.96|1031.65|1029.25|0
1735573500000|2024-12-30 15:45:00|1036.62|1034.22|1026.25|1023.85|1042.04|1039.64|1024.1|1021.7|0
1735573800000|2024-12-30 15:50:00|1027.76|1025.36|1030.35|1027.95|1030.79|1028.39|1025.82|1023.42|0
1735574100000|2024-12-30 15:55:00|1030.14|1027.74|1039.65|1037.25|1039.65|1037.25|1030.14|1027.74|0
1735574400000|2024-12-30 16:00:00|1040.08|1037.68|1037.82|1035.42|1040.12|1037.72|1034.04|1031.64|0
1735574700000|2024-12-30 16:05:00|1038.37|1035.97|1044.44|1042.04|1044.44|1042.04|1038.37|1035.97|0
1735575000000|2024-12-30 16:10:00|1044.22|1041.82|1042.27|1039.87|1044.65|1042.25|1040.53|1038.13|0
1735575300000|2024-12-30 16:15:00|1042.05|1039.65|1048.11|1045.71|1048.98|1046.58|1041.59|1039.19|0
1735575600000|2024-12-30 16:20:00|1047.89|1045.49|1043.11|1040.71|1049.85|1047.45|1042.24|1039.84|0
1735575900000|2024-12-30 16:25:00|1042.89|1040.49|1045.88|1043.48|1046.87|1044.47|1042.02|1039.62|0
1735576200000|2024-12-30 16:30:00|1046.21|1043.81|1049.42|1047.02|1050.29|1047.89|1045.94|1043.54|0
1735576500000|2024-12-30 16:35:00|1049.64|1047.24|1052.91|1050.51|1052.91|1050.51|1048.33|1045.93|0
1735576800000|2024-12-30 16:40:00|1052.25|1049.85|1058.95|1056.55|1059.6|1057.2|1052.25|1049.85|0
1735577100000|2024-12-30 16:45:00|1058.51|1056.11|1048.47|1046.07|1058.73|1056.33|1047.77|1045.37|0
1735577400000|2024-12-30 16:50:00|1048.9|1046.5|1053.48|1051.08|1054.45|1052.05|1048.25|1045.85|0
1735577700000|2024-12-30 16:55:00|1053.91|1051.51|1057.84|1055.44|1059.15|1056.75|1053.36|1050.96|0
1735578000000|2024-12-30 17:00:00|1057.62|1055.22|1060.62|1058.22|1064.57|1062.17|1057.4|1055|0
1735578300000|2024-12-30 17:05:00|1060.4|1058|1058.65|1056.25|1061.71|1059.31|1056.04|1053.64|0
1735578600000|2024-12-30 17:10:00|1058.87|1056.47|1060.62|1058.22|1064.12|1061.72|1058.87|1056.47|0
1735578900000|2024-12-30 17:15:00|1060.4|1058|1062.8|1060.4|1062.8|1060.4|1059.96|1057.56|0
1735579200000|2024-12-30 17:20:00|1063.02|1060.62|1066.3|1063.9|1067.72|1065.32|1062.37|1059.97|0
1735579500000|2024-12-30 17:25:00|1066.52|1064.12|1067.39|1064.99|1068.27|1065.87|1064.11|1061.71|0
1735579800000|2024-12-30 17:30:00|1067.61|1065.21|1069.18|1066.78|1069.4|1067|1066.52|1064.12|0
1735580100000|2024-12-30 17:35:00|1069.4|1067|1067.87|1065.47|1069.62|1067.22|1066.12|1063.72|0
1735580400000|2024-12-30 17:40:00|1068.09|1065.69|1069.4|1067|1069.62|1067.22|1064.37|1061.97|0
1735580700000|2024-12-30 17:45:00|1069.18|1066.78|1075.1|1072.7|1075.76|1073.36|1068.52|1066.12|0
1735581000000|2024-12-30 17:50:00|1075.54|1073.14|1068.24|1065.84|1076.2|1073.8|1068.02|1065.62|0
1735581300000|2024-12-30 17:55:00|1068.13|1065.73|1073.12|1070.72|1075.1|1072.7|1060.58|1058.18|0
1735581600000|2024-12-30 18:00:00|1072.68|1070.28|1067.5|1065.1|1072.9|1070.5|1066.3|1063.9|0
1735581900000|2024-12-30 18:05:00|1067.62|1065.22|1070.9|1068.5|1071.56|1069.16|1064.99|1062.59|0
1735582200000|2024-12-30 18:10:00|1070.68|1068.28|1076.31|1073.91|1078.07|1075.67|1070.68|1068.28|0
1735582500000|2024-12-30 18:15:00|1076.53|1074.13|1073.34|1070.94|1079.16|1076.76|1071.27|1068.87|0
1735582800000|2024-12-30 18:20:00|1072.58|1070.18|1067.98|1065.58|1074.77|1072.37|1067.87|1065.47|0
1735583100000|2024-12-30 18:25:00|1067.54|1065.14|1069.23|1066.83|1071.2|1068.8|1063.61|1061.21|0
1735583400000|2024-12-30 18:30:00|1067.91|1065.51|1074.04|1071.64|1074.26|1071.86|1067.26|1064.86|0
1735583700000|2024-12-30 18:35:00|1073.82|1071.42|1071.63|1069.23|1076.23|1073.83|1067.91|1065.51|0
1735584000000|2024-12-30 18:40:00|1071.85|1069.45|1074.48|1072.08|1076.23|1073.83|1070.32|1067.92|0
1735584300000|2024-12-30 18:45:00|1074.58|1072.18|1074.48|1072.08|1077.33|1074.93|1073.82|1071.42|0
1735584600000|2024-12-30 18:50:00|1074.91|1072.51|1075.57|1073.17|1076.23|1073.83|1071.85|1069.45|0
1735584900000|2024-12-30 18:55:00|1075.35|1072.95|1073.82|1071.42|1076.67|1074.27|1072.5|1070.1|0
1735585200000|2024-12-30 19:00:00|1074.04|1071.64|1070.97|1068.57|1075.35|1072.95|1070.97|1068.57|0
1735585500000|2024-12-30 19:05:00|1071.19|1068.79|1070.09|1067.69|1073.38|1070.98|1065.06|1062.66|0
1735585800000|2024-12-30 19:10:00|1070.75|1068.35|1065.06|1062.66|1071.19|1068.79|1062|1059.6|0
1735586100000|2024-12-30 19:15:00|1065.28|1062.88|1064.07|1061.67|1067.9|1065.5|1063.74|1061.34|0
1735586400000|2024-12-30 19:20:00|1063.96|1061.56|1062.87|1060.47|1064.18|1061.78|1058.5|1056.1|0
1735586700000|2024-12-30 19:25:00|1063.09|1060.69|1066.37|1063.97|1068.12|1065.72|1062.1|1059.7|0
1735587000000|2024-12-30 19:30:00|1066.58|1064.18|1067.02|1064.62|1071.4|1069|1066.15|1063.75|0
1735587300000|2024-12-30 19:35:00|1067.24|1064.84|1067.24|1064.84|1068.77|1066.37|1065.27|1062.87|0
1735587600000|2024-12-30 19:40:00|1067.9|1065.5|1068.11|1065.71|1070.96|1068.56|1066.8|1064.4|0
1735587900000|2024-12-30 19:45:00|1067.78|1065.38|1069.86|1067.46|1072.06|1069.66|1067.68|1065.28|0
1735588200000|2024-12-30 19:50:00|1069.21|1066.81|1070.96|1068.56|1072.27|1069.87|1068.33|1065.93|0
1735588500000|2024-12-30 19:55:00|1070.52|1068.12|1071.39|1068.99|1073.37|1070.97|1069.86|1067.46|0
1735588800000|2024-12-30 20:00:00|1069.64|1067.24|1066.79|1064.39|1071.83|1069.43|1066.58|1064.18|0
1735589100000|2024-12-30 20:05:00|1067.01|1064.61|1068.33|1065.93|1069.09|1066.69|1064.61|1062.21|0
1735589400000|2024-12-30 20:10:00|1068.11|1065.71|1070.29|1067.89|1071.82|1069.42|1065.9|1063.5|0
1735589700000|2024-12-30 20:15:00|1070.07|1067.67|1072.7|1070.3|1073.36|1070.96|1068.75|1066.35|0
1735590000000|2024-12-30 20:20:00|1072.04|1069.64|1070.06|1067.66|1072.48|1070.08|1069.73|1067.33|0
1735590300000|2024-12-30 20:25:00|1070.5|1068.1|1058.89|1056.49|1071.16|1068.76|1058.89|1056.49|0
1735590600000|2024-12-30 20:30:00|1059.99|1057.59|1059.2|1056.8|1063.05|1060.65|1058.11|1055.71|0
1735590900000|2024-12-30 20:35:00|1060.29|1057.89|1059.2|1056.8|1060.51|1058.11|1057.45|1055.05|0
1735591200000|2024-12-30 20:40:00|1059.42|1057.02|1061.33|1058.93|1064.66|1062.26|1058.17|1055.77|0
1735591500000|2024-12-30 20:45:00|1061.67|1059.27|1064.29|1061.89|1066.48|1064.08|1060.14|1057.74|0
1735591800000|2024-12-30 20:50:00|1062.54|1060.14|1060.68|1058.28|1068.45|1066.05|1060.68|1058.28|0
1735592100000|2024-12-30 20:55:00|1059.48|1057.08|1048.56|1046.16|1062.1|1059.7|1047.47|1045.07|0
1735592400000|2024-12-30 21:00:00|1048.12|1045.72|1045.94|1043.54|1048.12|1045.72|1041.59|1039.19|0
1735592700000|2024-12-30 21:05:00|1045.29|1042.89|1042.03|1039.63|1045.29|1042.89|1039.31|1036.91|0
1735593000000|2024-12-30 21:10:00|1042.47|1040.07|1044.97|1042.57|1045.3|1042.9|1041.16|1038.76|0
1735593300000|2024-12-30 21:15:00|1045.18|1042.58|1043.65|1041.05|1045.61|1043.01|1042.78|1040.18|0
1735593600000|2024-12-30 21:20:00|1043.54|1040.94|1044.52|1041.92|1044.96|1042.36|1043.54|1040.94|0
1735593900000|2024-12-30 21:25:00|1044.63|1042.03|1045.83|1043.23|1046.05|1043.45|1043.87|1041.27|0
1735594200000|2024-12-30 21:30:00|1046.05|1043.45|1043.65|1041.05|1046.05|1043.45|1042.56|1039.96|0
1735594500000|2024-12-30 21:35:00|1043.43|1040.83|1044.52|1041.92|1044.96|1042.36|1043|1040.4|0
1735594800000|2024-12-30 21:40:00|1044.08|1041.48|1044.74|1042.14|1044.96|1042.36|1044.08|1041.48|0
1735595100000|2024-12-30 21:45:00|1044.95|1042.35|1045.61|1043.01|1046.04|1043.44|1044.74|1042.14|0
1735595400000|2024-12-30 21:50:00|1045.82|1043.22|1045.61|1043.01|1046.04|1043.44|1044.73|1042.13|0
1735595700000|2024-12-30 21:55:00|1045.6|1043|1044.62|1042.02|1045.93|1043.33|1043.64|1041.04|0
1735596000000|2024-12-30 22:00:00|1044.11|1041.51|1044.34|1041.74|1044.37|1041.77|1044.08|1041.48|0
1735596300000|2024-12-30 22:05:00|1044.3|1041.7|1044.15|1041.55|1044.34|1041.74|1043.66|1041.06|0
1735596600000|2024-12-30 22:10:00|1044.17|1041.57|1044.07|1041.47|1044.27|1041.67|1044.07|1041.47|0
1735596900000|2024-12-30 22:15:00|1044.11|1041.51|1044.01|1041.41|1044.42|1041.82|1044.01|1041.41|0
1735597200000|2024-12-30 22:20:00|1043.95|1041.35|1044.11|1041.51|1044.11|1041.51|1043.95|1041.35|0
1735597500000|2024-12-30 22:25:00|1043.91|1041.31|1043.84|1041.24|1043.91|1041.31|1043.82|1041.22|0
1735597800000|2024-12-30 22:30:00|1043.82|1041.22|1043.75|1041.15|1043.82|1041.22|1043.75|1041.15|0
1735598100000|2024-12-30 22:35:00|1043.82|1041.22|1043.27|1040.67|1043.82|1041.22|1043.23|1040.63|0
1735598400000|2024-12-30 22:40:00|1043.23|1040.63|1043.07|1040.47|1043.23|1040.63|1043.07|1040.47|0
1735598700000|2024-12-30 22:45:00|1043.04|1040.44|1043.17|1040.57|1043.2|1040.6|1043.04|1040.44|0
1735599000000|2024-12-30 22:50:00|1043.2|1040.6|1043.23|1040.63|1043.3|1040.7|1043.04|1040.44|0
1735599300000|2024-12-30 22:55:00|1043.26|1040.66|1043.36|1040.76|1043.45|1040.85|1043.2|1040.6|0
1735599600000|2024-12-30 23:00:00|1043.2|1040.6|1042.97|1040.37|1044.6|1042|1042.21|1039.61|0
1735599900000|2024-12-30 23:05:00|1042.86|1040.26|1039.27|1036.67|1042.86|1040.26|1036.66|1034.06|0
1735600200000|2024-12-30 23:10:00|1039.16|1036.56|1038.83|1036.23|1039.49|1036.89|1037.96|1035.36|0
1735600500000|2024-12-30 23:15:00|1038.94|1036.34|1041.44|1038.84|1042.42|1039.82|1038.83|1036.23|0
1735600800000|2024-12-30 23:20:00|1041.88|1039.28|1041.88|1039.28|1042.31|1039.71|1041.01|1038.41|0
1735601100000|2024-12-30 23:25:00|1042.1|1039.5|1041.66|1039.06|1042.1|1039.5|1040.79|1038.19|0
1735601400000|2024-12-30 23:30:00|1041.76|1039.16|1042.63|1040.03|1042.75|1040.15|1041.66|1039.06|0
1735601700000|2024-12-30 23:35:00|1042.75|1040.15|1043.4|1040.8|1044.05|1041.45|1042.63|1040.03|0
1735602000000|2024-12-30 23:40:00|1043.62|1041.02|1043.07|1040.47|1044.05|1041.45|1043.07|1040.47|0
1735602300000|2024-12-30 23:45:00|1042.96|1040.36|1042.52|1039.92|1043.4|1040.8|1041.98|1039.38|0
1735602600000|2024-12-30 23:50:00|1042.96|1040.36|1042.96|1040.36|1043.61|1041.01|1042.74|1040.14|0
1735602900000|2024-12-30 23:55:00|1042.74|1040.14|1043.61|1041.01|1044.05|1041.45|1042.52|1039.92|0
1735603200000|2024-12-31 00:00:00|1043.83|1041.23|1044.7|1042.1|1045.13|1042.53|1043.83|1041.23|0
1735603500000|2024-12-31 00:05:00|1044.59|1041.99|1043.39|1040.79|1044.92|1042.32|1043.39|1040.79|0
1735603800000|2024-12-31 00:10:00|1043.49|1040.89|1044.26|1041.66|1044.26|1041.66|1043.17|1040.57|0
1735604100000|2024-12-31 00:15:00|1044.04|1041.44|1043.87|1041.27|1044.86|1042.26|1043.77|1041.17|0
1735604400000|2024-12-31 00:20:00|1043.33|1040.73|1042.5|1039.38|1043.77|1041.17|1042.24|1039.38|0
1735604700000|2024-12-31 00:25:00|1042.72|1039.6|1042.28|1039.16|1042.82|1039.7|1042.07|1038.95|0
1735605000000|2024-12-31 00:30:00|1042.07|1038.95|1039.99|1036.87|1042.07|1038.95|1039.56|1036.44|0
1735605300000|2024-12-31 00:35:00|1040.11|1036.99|1040.76|1037.64|1041.3|1038.18|1039.34|1036.22|0
1735605600000|2024-12-31 00:40:00|1040.86|1037.74|1040.54|1037.42|1042.06|1038.94|1040.21|1037.09|0
1735605900000|2024-12-31 00:45:00|1040.21|1037.09|1041.19|1038.07|1041.84|1038.72|1040.21|1037.09|0
1735606200000|2024-12-31 00:50:00|1041.29|1038.17|1041.84|1038.72|1042.28|1039.16|1040.97|1037.85|0
1735606500000|2024-12-31 00:55:00|1041.62|1038.5|1039.88|1036.76|1041.84|1038.72|1039.45|1036.33|0
1735606800000|2024-12-31 01:00:00|1040.1|1036.98|1041.19|1038.07|1041.84|1038.72|1040.1|1036.98|0
1735607100000|2024-12-31 01:05:00|1041.29|1038.17|1042.49|1039.37|1043.14|1040.02|1041.29|1038.17|0
1735607400000|2024-12-31 01:10:00|1042.27|1039.15|1044.33|1041.21|1044.45|1041.33|1042.27|1039.15|0
1735607700000|2024-12-31 01:15:00|1044.45|1041.33|1045.53|1042.41|1045.75|1042.63|1044.23|1041.11|0
1735608000000|2024-12-31 01:20:00|1045.64|1042.52|1045.1|1041.98|1046.19|1043.07|1045.1|1041.98|0
1735608300000|2024-12-31 01:25:00|1045.32|1042.2|1044.23|1041.11|1045.53|1042.41|1044.23|1041.11|0
1735608600000|2024-12-31 01:30:00|1044.21|1041.33|1046.72|1043.84|1046.94|1044.06|1044.11|1041.23|0
1735608900000|2024-12-31 01:35:00|1046.6|1043.72|1046.72|1043.84|1048.24|1045.36|1046.5|1043.62|0
1735609200000|2024-12-31 01:40:00|1046.5|1043.62|1047.69|1044.81|1047.81|1044.93|1046.5|1043.62|0
1735609500000|2024-12-31 01:45:00|1047.59|1044.71|1049.65|1046.77|1049.65|1046.77|1047.59|1044.71|0
1735609800000|2024-12-31 01:50:00|1049.77|1046.89|1047.37|1044.49|1049.77|1046.89|1047.37|1044.49|0
1735610100000|2024-12-31 01:55:00|1047.15|1044.27|1048.78|1045.9|1049.11|1046.23|1047.15|1044.27|0
1735610400000|2024-12-31 02:00:00|1048.89|1046.01|1048.89|1046.01|1049.11|1046.23|1048.67|1045.79|0
1735610700000|2024-12-31 02:05:00|1048.78|1045.9|1050.85|1047.97|1051.07|1048.19|1048.67|1045.79|0
1735611000000|2024-12-31 02:10:00|1051.07|1048.19|1051.72|1048.84|1051.94|1049.06|1050.63|1047.75|0
1735611300000|2024-12-31 02:15:00|1051.83|1048.95|1053.03|1050.15|1053.79|1050.91|1051.83|1048.95|0
1735611600000|2024-12-31 02:20:00|1052.81|1049.93|1051.5|1048.62|1053.47|1050.59|1051.39|1048.51|0
1735611900000|2024-12-31 02:25:00|1051.28|1048.4|1052.59|1049.71|1052.59|1049.71|1051.28|1048.4|0
1735612200000|2024-12-31 02:30:00|1052.48|1049.6|1053.35|1050.47|1054.55|1051.67|1052.37|1049.49|0
1735612500000|2024-12-31 02:35:00|1053.24|1050.36|1054.12|1051.24|1054.55|1051.67|1053.24|1050.36|0
1735612800000|2024-12-31 02:40:00|1053.9|1051.02|1053.9|1051.02|1054|1051.12|1053.02|1050.14|0
1735613100000|2024-12-31 02:45:00|1053.68|1050.8|1052.59|1049.71|1054.22|1051.34|1052.59|1049.71|0
1735613400000|2024-12-31 02:50:00|1052.8|1049.92|1052.15|1049.27|1053.24|1050.36|1051.6|1048.72|0
1735613700000|2024-12-31 02:55:00|1051.93|1049.05|1048.66|1045.78|1052.15|1049.27|1047.89|1045.01|0
1735614000000|2024-12-31 03:00:00|1048.54|1045.66|1046.69|1043.81|1048.87|1045.99|1045.39|1042.51|0
1735614300000|2024-12-31 03:05:00|1046.8|1043.92|1046.14|1043.26|1047.56|1044.68|1046.14|1043.26|0
1735614600000|2024-12-31 03:10:00|1046.26|1043.38|1045.71|1042.83|1047.13|1044.25|1045.49|1042.61|0
1735614900000|2024-12-31 03:15:00|1045.6|1042.72|1046.69|1043.81|1047.34|1044.46|1045.38|1042.5|0
1735615200000|2024-12-31 03:20:00|1046.91|1044.03|1046.69|1043.81|1047.67|1044.79|1046.69|1043.81|0
1735615500000|2024-12-31 03:25:00|1046.47|1043.59|1048.21|1045.33|1048.54|1045.66|1046.47|1043.59|0
1735615800000|2024-12-31 03:30:00|1048.43|1045.55|1048.87|1045.99|1049.41|1046.53|1048.32|1045.44|0
1735616100000|2024-12-31 03:35:00|1048.43|1045.55|1046.14|1043.26|1048.43|1045.55|1045.48|1042.6|0
1735616400000|2024-12-31 03:40:00|1046.03|1043.15|1043.52|1040.64|1046.57|1043.69|1042.98|1040.1|0
1735616700000|2024-12-31 03:45:00|1043.63|1040.75|1044.07|1041.19|1044.83|1041.95|1042.76|1039.88|0
1735617000000|2024-12-31 03:50:00|1043.85|1040.97|1045.59|1042.71|1045.91|1043.03|1043.85|1040.97|0
1735617300000|2024-12-31 03:55:00|1045.91|1043.03|1045.81|1042.93|1046.9|1044.02|1045.81|1042.93|0
1735617600000|2024-12-31 04:00:00|1045.91|1043.03|1044.28|1041.4|1046.46|1043.58|1044.28|1041.4|0
1735617900000|2024-12-31 04:05:00|1043.41|1040.53|1044.5|1041.62|1045.47|1042.59|1043.41|1040.53|0
1735618200000|2024-12-31 04:10:00|1044.72|1041.84|1043.84|1040.96|1045.15|1042.27|1043.84|1040.96|0
1735618500000|2024-12-31 04:15:00|1043.41|1040.53|1041.23|1038.35|1043.84|1040.96|1041.01|1038.13|0
1735618800000|2024-12-31 04:20:00|1041.33|1038.45|1041.45|1038.57|1042.32|1039.44|1041.23|1038.35|0
1735619100000|2024-12-31 04:25:00|1041.23|1038.35|1041.88|1039|1042.97|1040.09|1041.12|1038.24|0
1735619400000|2024-12-31 04:30:00|1041.77|1038.89|1042.97|1040.09|1042.97|1040.09|1041.55|1038.67|0
1735619700000|2024-12-31 04:35:00|1042.75|1039.87|1041.33|1038.45|1042.75|1039.87|1040.57|1037.69|0
1735620000000|2024-12-31 04:40:00|1041.44|1038.56|1040.35|1037.47|1041.44|1038.56|1040.14|1037.26|0
1735620300000|2024-12-31 04:45:00|1040.57|1037.69|1042.63|1039.75|1042.63|1039.75|1040.57|1037.69|0
1735620600000|2024-12-31 04:50:00|1042.53|1039.65|1044.49|1041.61|1044.49|1041.61|1042.53|1039.65|0
1735620900000|2024-12-31 04:55:00|1044.37|1041.49|1045.24|1042.36|1046.01|1043.13|1044.05|1041.17|0
1735621200000|2024-12-31 05:00:00|1045.14|1042.26|1045.35|1042.47|1045.79|1042.91|1044.37|1041.49|0
1735621500000|2024-12-31 05:05:00|1045.14|1042.26|1046.01|1043.13|1046.01|1043.13|1045.14|1042.26|0
1735621800000|2024-12-31 05:10:00|1045.79|1042.91|1045.02|1042.14|1045.79|1042.91|1044.37|1041.49|0
1735622100000|2024-12-31 05:15:00|1044.92|1042.04|1044.26|1041.38|1045.13|1042.25|1044.26|1041.38|0
1735622400000|2024-12-31 05:20:00|1044.37|1041.49|1046.44|1043.56|1046.44|1043.56|1044.26|1041.38|0
1735622700000|2024-12-31 05:25:00|1046.33|1043.45|1045.13|1042.25|1046.44|1043.56|1045.13|1042.25|0
1735623000000|2024-12-31 05:30:00|1045.02|1042.14|1043.82|1040.94|1045.35|1042.47|1043.06|1040.18|0
1735623300000|2024-12-31 05:35:00|1044.04|1041.16|1043.38|1040.5|1044.47|1041.59|1042.73|1039.85|0
1735623600000|2024-12-31 05:40:00|1043.17|1040.29|1042.83|1039.95|1044.91|1042.03|1042.73|1039.85|0
1735623900000|2024-12-31 05:45:00|1042.95|1040.07|1044.47|1041.59|1044.47|1041.59|1042.73|1039.85|0
1735624200000|2024-12-31 05:50:00|1044.25|1041.37|1045.56|1042.68|1045.78|1042.9|1044.25|1041.37|0
1735624500000|2024-12-31 05:55:00|1045.45|1042.57|1045.99|1043.11|1046.21|1043.33|1044.69|1041.81|0
1735624800000|2024-12-31 06:00:00|1045.78|1042.9|1044.03|1041.15|1045.78|1042.9|1043.7|1040.82|0
1735625100000|2024-12-31 06:05:00|1043.92|1041.04|1041.96|1039.08|1044.03|1041.15|1041.09|1038.21|0
1735625400000|2024-12-31 06:10:00|1042.07|1039.19|1042.37|1039.97|1042.92|1040.52|1042.07|1039.19|0
1735625700000|2024-12-31 06:15:00|1042.26|1039.86|1043.79|1041.39|1044.22|1041.82|1042.26|1039.86|0
1735626000000|2024-12-31 06:20:00|1044.11|1041.71|1043.13|1040.73|1044.33|1041.93|1042.92|1040.52|0
1735626300000|2024-12-31 06:25:00|1043.45|1041.05|1043.24|1040.84|1043.79|1041.39|1042.91|1040.51|0
1735626600000|2024-12-31 06:30:00|1043.35|1040.95|1041.28|1038.88|1043.57|1041.17|1041.28|1038.88|0
1735626900000|2024-12-31 06:35:00|1041.39|1038.99|1041.17|1038.77|1041.61|1039.21|1040.52|1038.12|0
1735627200000|2024-12-31 06:40:00|1041.27|1038.87|1039.43|1037.03|1041.39|1038.99|1038.99|1036.59|0
1735627500000|2024-12-31 06:45:00|1039.86|1037.46|1041.82|1039.42|1041.82|1039.42|1039.86|1037.46|0
1735627800000|2024-12-31 06:50:00|1042.04|1039.64|1042.25|1039.85|1042.69|1040.29|1041.49|1039.09|0
1735628100000|2024-12-31 06:55:00|1042.36|1039.96|1041.6|1039.2|1043.01|1040.61|1041.6|1039.2|0
1735628400000|2024-12-31 07:00:00|1042.03|1039.63|1042.47|1040.07|1043.12|1040.72|1041.16|1038.76|0
1735628700000|2024-12-31 07:05:00|1042.69|1040.29|1043.12|1040.72|1043.56|1041.16|1041.82|1039.42|0
1735629000000|2024-12-31 07:10:00|1043.01|1040.61|1046.17|1043.77|1046.17|1043.77|1042.69|1040.29|0
1735629300000|2024-12-31 07:15:00|1046.39|1043.99|1045.08|1042.68|1046.49|1044.09|1044.09|1041.69|0
1735629600000|2024-12-31 07:20:00|1044.86|1042.46|1046.38|1043.98|1046.6|1044.2|1044.42|1042.02|0
1735629900000|2024-12-31 07:25:00|1046.6|1044.2|1043.66|1041.26|1046.6|1044.2|1043.55|1041.15|0
1735630200000|2024-12-31 07:30:00|1043.55|1041.15|1041.91|1039.51|1043.77|1041.37|1040.39|1037.99|0
1735630500000|2024-12-31 07:35:00|1041.81|1039.41|1044.2|1041.8|1044.42|1042.02|1041.59|1039.19|0
1735630800000|2024-12-31 07:40:00|1044.31|1041.91|1044.42|1042.02|1046.38|1043.98|1043.98|1041.58|0
1735631100000|2024-12-31 07:45:00|1043.98|1041.58|1044.85|1042.45|1045.61|1043.21|1043.65|1041.25|0
1735631400000|2024-12-31 07:50:00|1045.07|1042.67|1044.96|1042.56|1045.51|1043.11|1044.2|1041.8|0
1735631700000|2024-12-31 07:55:00|1044.63|1042.23|1043.86|1041.46|1044.85|1042.45|1042.89|1040.49|0
1735632000000|2024-12-31 08:00:00|1044.63|1042.23|1044.52|1042.12|1045.5|1043.1|1043.11|1040.71|0
1735632300000|2024-12-31 08:05:00|1043.65|1041.25|1045.5|1043.1|1045.61|1043.21|1043.11|1040.71|0
1735632600000|2024-12-31 08:10:00|1045.72|1043.32|1042.23|1039.83|1045.94|1043.54|1041.36|1038.96|0
1735632900000|2024-12-31 08:15:00|1042.45|1040.05|1040.92|1038.52|1042.45|1040.05|1039.84|1037.44|0
1735633200000|2024-12-31 08:20:00|1041.03|1038.63|1040.71|1038.31|1042.23|1039.83|1039.84|1037.44|0
1735633500000|2024-12-31 08:25:00|1040.59|1038.19|1041.14|1038.74|1041.24|1038.84|1039.62|1037.22|0
1735633800000|2024-12-31 08:30:00|1040.81|1038.41|1044.29|1041.89|1045.06|1042.66|1040.49|1038.09|0
1735634100000|2024-12-31 08:35:00|1043.75|1041.35|1042.98|1040.58|1044.19|1041.79|1042.44|1040.04|0
1735634400000|2024-12-31 08:40:00|1042.88|1040.48|1042.44|1040.04|1043.53|1041.13|1041.57|1039.17|0
1735634700000|2024-12-31 08:45:00|1042.66|1040.26|1041.24|1038.84|1042.66|1040.26|1040.92|1038.52|0
1735635000000|2024-12-31 08:50:00|1041.46|1039.06|1044.07|1041.67|1044.07|1041.67|1041.24|1038.84|0
1735635300000|2024-12-31 08:55:00|1043.96|1041.56|1043.09|1040.69|1044.18|1041.78|1042.66|1040.26|0
1735635600000|2024-12-31 09:00:00|1042.87|1040.47|1043.96|1041.56|1045.05|1042.65|1041.89|1039.49|0
1735635900000|2024-12-31 09:05:00|1043.74|1041.34|1048.97|1046.57|1049.19|1046.79|1043.41|1041.01|0
1735636200000|2024-12-31 09:10:00|1048.32|1045.92|1056.39|1053.99|1056.83|1054.43|1048.32|1045.92|0
1735636500000|2024-12-31 09:15:00|1055.3|1052.9|1055.3|1052.9|1056.5|1054.1|1054.53|1052.13|0
1735636800000|2024-12-31 09:20:00|1055.18|1052.78|1059.01|1056.61|1059.23|1056.83|1054.75|1052.35|0
1735637100000|2024-12-31 09:25:00|1059.23|1056.83|1060.76|1058.36|1060.98|1058.58|1058.57|1056.17|0
1735637400000|2024-12-31 09:30:00|1060.54|1058.14|1059.23|1056.83|1060.76|1058.36|1059.01|1056.61|0
1735637700000|2024-12-31 09:35:00|1059.45|1057.05|1060.98|1058.58|1061.85|1059.45|1057.8|1055.4|0
1735638000000|2024-12-31 09:40:00|1060.76|1058.36|1063.6|1061.2|1064.04|1061.64|1060.42|1058.02|0
1735638300000|2024-12-31 09:45:00|1063.49|1061.09|1063.16|1060.76|1064.26|1061.86|1062.29|1059.89|0
1735638600000|2024-12-31 09:50:00|1063.05|1060.65|1062.83|1060.43|1063.6|1061.2|1061.41|1059.01|0
1735638900000|2024-12-31 09:55:00|1062.72|1060.32|1062.06|1059.66|1063.16|1060.76|1061.41|1059.01|0
1735639200000|2024-12-31 10:00:00|1061.85|1059.45|1061.41|1059.01|1061.85|1059.45|1060.31|1057.91|0
1735639500000|2024-12-31 10:05:00|1061.29|1058.89|1062.06|1059.66|1062.5|1060.1|1060.42|1058.02|0
1735639800000|2024-12-31 10:10:00|1061.95|1059.55|1060.75|1058.35|1062.06|1059.66|1060.31|1057.91|0
1735640100000|2024-12-31 10:15:00|1060.53|1058.13|1060.75|1058.35|1060.97|1058.57|1060.31|1057.91|0
1735640400000|2024-12-31 10:20:00|1060.97|1058.57|1062.28|1059.88|1062.28|1059.88|1060.97|1058.57|0
1735640700000|2024-12-31 10:25:00|1062.5|1060.1|1060.96|1058.56|1062.93|1060.53|1060.31|1057.91|0
1735641000000|2024-12-31 10:30:00|1060.74|1058.34|1060.96|1058.56|1061.29|1058.89|1060.31|1057.91|0
1735641300000|2024-12-31 10:35:00|1060.85|1058.45|1063.15|1060.75|1063.25|1060.85|1060.74|1058.34|0
1735641600000|2024-12-31 10:40:00|1063.25|1060.85|1062.49|1060.09|1063.37|1060.97|1062.16|1059.76|0
1735641900000|2024-12-31 10:45:00|1062.71|1060.31|1064.68|1062.28|1065.12|1062.72|1062.27|1059.87|0
1735642200000|2024-12-31 10:50:00|1064.46|1062.06|1064.46|1062.06|1065.99|1063.59|1064.24|1061.84|0
1735642500000|2024-12-31 10:55:00|1064.68|1062.28|1063.58|1061.18|1065.11|1062.71|1063.36|1060.96|0
1735642800000|2024-12-31 11:00:00|1064.24|1061.84|1065.33|1062.93|1065.55|1063.15|1064.02|1061.62|0
1735643100000|2024-12-31 11:05:00|1065.55|1063.15|1066.42|1064.02|1066.42|1064.02|1065|1062.6|0
1735643400000|2024-12-31 11:10:00|1066.53|1064.13|1063.36|1060.96|1066.64|1064.24|1063.24|1060.84|0
1735643700000|2024-12-31 11:15:00|1063.58|1061.18|1062.04|1059.64|1064.23|1061.83|1061.71|1059.31|0
1735644000000|2024-12-31 11:20:00|1061.71|1059.31|1062.26|1059.86|1063.14|1060.74|1060.95|1058.55|0
1735644300000|2024-12-31 11:25:00|1062.04|1059.64|1062.7|1060.3|1063.14|1060.74|1061.82|1059.42|0
1735644600000|2024-12-31 11:30:00|1062.8|1060.4|1062.92|1060.52|1063.35|1060.95|1062.48|1060.08|0
1735644900000|2024-12-31 11:35:00|1062.8|1060.4|1064.01|1061.61|1064.67|1062.27|1062.7|1060.3|0
1735645200000|2024-12-31 11:40:00|1063.89|1061.49|1064.23|1061.83|1065.32|1062.92|1062.91|1060.51|0
1735645500000|2024-12-31 11:45:00|1064.33|1061.93|1065.1|1062.7|1065.1|1062.7|1063.89|1061.49|0
1735645800000|2024-12-31 11:50:00|1064.88|1062.48|1064.66|1062.26|1065.54|1063.14|1064.44|1062.04|0
1735646100000|2024-12-31 11:55:00|1064.77|1062.37|1064.88|1062.48|1064.98|1062.58|1064.33|1061.93|0
1735646400000|2024-12-31 12:00:00|1064.66|1062.26|1065.32|1062.92|1065.97|1063.57|1064.44|1062.04|0
1735646700000|2024-12-31 12:05:00|1065.42|1063.02|1068.38|1065.98|1069.26|1066.86|1065.32|1062.92|0
1735647000000|2024-12-31 12:10:00|1068.49|1066.09|1066.85|1064.45|1068.6|1066.2|1066.41|1064.01|0
1735647300000|2024-12-31 12:15:00|1067.06|1064.66|1066.84|1064.44|1067.06|1064.66|1066.63|1064.23|0
1735647600000|2024-12-31 12:20:00|1066.63|1064.23|1067.06|1064.66|1067.06|1064.66|1066.62|1064.22|0
1735647900000|2024-12-31 12:25:00|1066.84|1064.44|1067.6|1065.2|1068.38|1065.98|1066.73|1064.33|0
1735648200000|2024-12-31 12:30:00|1067.72|1065.32|1066.62|1064.22|1067.72|1065.32|1066.62|1064.22|0
1735648500000|2024-12-31 12:35:00|1066.51|1064.11|1064.43|1062.03|1066.51|1064.11|1064.43|1062.03|0
1735648800000|2024-12-31 12:40:00|1064.87|1062.47|1065.96|1063.56|1066.4|1064|1064.87|1062.47|0
1735649100000|2024-12-31 12:45:00|1065.52|1063.12|1062.24|1059.84|1065.74|1063.34|1062.24|1059.84|0
1735649400000|2024-12-31 12:50:00|1062.02|1059.62|1062.24|1059.84|1063.11|1060.71|1061.8|1059.4|0
1735649700000|2024-12-31 12:55:00|1062.46|1060.06|1059.39|1056.99|1062.46|1060.06|1058.74|1056.34|0
1735650000000|2024-12-31 13:00:00|1059.17|1056.77|1058.84|1056.44|1059.83|1057.43|1057.21|1054.81|0
1735650300000|2024-12-31 13:05:00|1058.95|1056.55|1058.3|1055.9|1058.95|1056.55|1055.89|1053.49|0
1735650600000|2024-12-31 13:10:00|1058.52|1056.12|1061.8|1059.4|1062.23|1059.83|1058.52|1056.12|0
1735650900000|2024-12-31 13:15:00|1061.9|1059.5|1061.79|1059.39|1063.33|1060.93|1061.58|1059.18|0
1735651200000|2024-12-31 13:20:00|1061.58|1059.18|1061.57|1059.17|1061.58|1059.18|1058.08|1055.68|0
1735651500000|2024-12-31 13:25:00|1061.68|1059.28|1061.57|1059.17|1062.23|1059.83|1059.6|1057.2|0
1735651800000|2024-12-31 13:30:00|1061.46|1059.06|1064.08|1061.68|1065.07|1062.67|1060.58|1058.18|0
1735652100000|2024-12-31 13:35:00|1063.98|1061.58|1065.29|1062.89|1065.51|1063.11|1063.76|1061.36|0
1735652400000|2024-12-31 13:40:00|1065.07|1062.67|1063.76|1061.36|1066.17|1063.77|1063.32|1060.92|0
1735652700000|2024-12-31 13:45:00|1063.54|1061.14|1060.36|1057.96|1063.54|1061.14|1058.94|1056.54|0
1735653000000|2024-12-31 13:50:00|1060.47|1058.07|1061.01|1058.61|1061.79|1059.39|1059.38|1056.98|0
1735653300000|2024-12-31 13:55:00|1060.91|1058.51|1060.03|1057.63|1061.35|1058.95|1059.16|1056.76|0
1735653600000|2024-12-31 14:00:00|1060.25|1057.85|1058.06|1055.66|1060.25|1057.85|1057.41|1055.01|0
1735653900000|2024-12-31 14:05:00|1058.17|1055.77|1061.34|1058.94|1061.56|1059.16|1058.06|1055.66|0
1735654200000|2024-12-31 14:10:00|1061.12|1058.72|1062.87|1060.47|1063.97|1061.57|1060.03|1057.63|0
1735654500000|2024-12-31 14:15:00|1063.09|1060.69|1063.2|1060.8|1064.19|1061.79|1062.22|1059.82|0
1735654800000|2024-12-31 14:20:00|1063.31|1060.91|1063.97|1061.57|1064.62|1062.22|1062.65|1060.25|0
1735655100000|2024-12-31 14:25:00|1064.18|1061.78|1060.68|1058.28|1064.84|1062.44|1060.24|1057.84|0
1735655400000|2024-12-31 14:30:00|1060.46|1058.06|1062.45|1060.05|1066.39|1063.99|1057.4|1055|0
1735655700000|2024-12-31 14:35:00|1061.14|1058.74|1052.4|1050|1063.32|1060.92|1052.18|1049.78|0
1735656000000|2024-12-31 14:40:00|1051.31|1048.91|1053.05|1050.65|1054.58|1052.18|1048.69|1046.29|0
1735656300000|2024-12-31 14:45:00|1052.61|1050.21|1059.6|1057.2|1062.01|1059.61|1052.61|1050.21|0
1735656600000|2024-12-31 14:50:00|1060.04|1057.64|1054.79|1052.39|1060.04|1057.64|1050.53|1048.13|0
1735656900000|2024-12-31 14:55:00|1055.23|1052.83|1060.91|1058.51|1062|1059.6|1054.58|1052.18|0
1735657200000|2024-12-31 15:00:00|1059.16|1056.76|1059.6|1057.2|1066.16|1063.76|1058.5|1056.1|0
1735657500000|2024-12-31 15:05:00|1058.94|1056.54|1046.88|1044.48|1061.35|1058.95|1046.33|1043.93|0
1735657800000|2024-12-31 15:10:00|1046.23|1043.83|1053.86|1051.46|1053.86|1051.46|1044.48|1042.08|0
1735658100000|2024-12-31 15:15:00|1052.11|1049.71|1060.2|1057.8|1060.2|1057.8|1050.15|1047.75|0
1735658400000|2024-12-31 15:20:00|1059.76|1057.36|1061.7|1059.3|1063.18|1060.78|1058.23|1055.83|0
1735658700000|2024-12-31 15:25:00|1061.04|1058.64|1056.01|1053.61|1064.76|1062.36|1054.04|1051.64|0
1735659000000|2024-12-31 15:30:00|1055.79|1053.39|1048.58|1046.18|1060.27|1057.87|1047.92|1045.52|0
1735659300000|2024-12-31 15:35:00|1049.45|1047.05|1056.11|1053.71|1056.22|1053.82|1048.14|1045.74|0
1735659600000|2024-12-31 15:40:00|1056.32|1053.92|1049.33|1046.93|1056.76|1054.36|1048.89|1046.49|0
1735659900000|2024-12-31 15:45:00|1049.55|1047.15|1047.47|1045.07|1052.6|1050.2|1047.36|1044.96|0
1735660200000|2024-12-31 15:50:00|1047.58|1045.18|1053.26|1050.86|1054.35|1051.95|1047.36|1044.96|0
1735660500000|2024-12-31 15:55:00|1053.04|1050.64|1048.01|1045.61|1053.04|1050.64|1047.79|1045.39|0
1735660800000|2024-12-31 16:00:00|1048.89|1046.49|1038.41|1036.01|1048.89|1046.49|1036.67|1034.27|0
1735661100000|2024-12-31 16:05:00|1038.63|1036.23|1041.03|1038.63|1041.57|1039.17|1036.45|1034.05|0
1735661400000|2024-12-31 16:10:00|1041.68|1039.28|1041.46|1039.06|1042.34|1039.94|1036.67|1034.27|0
1735661700000|2024-12-31 16:15:00|1041.25|1038.85|1034.25|1031.85|1042.09|1039.69|1034.25|1031.85|0
1735662000000|2024-12-31 16:20:00|1034.03|1031.63|1034.03|1031.63|1037.95|1035.55|1031.2|1028.8|0
1735662300000|2024-12-31 16:25:00|1033.59|1031.19|1032.72|1030.32|1035.55|1033.15|1032.07|1029.67|0
1735662600000|2024-12-31 16:30:00|1032.07|1029.67|1031.42|1029.02|1032.94|1030.54|1029.24|1026.84|0
1735662900000|2024-12-31 16:35:00|1031.63|1029.23|1030.58|1028.18|1033.37|1030.97|1029.98|1027.58|0
1735663200000|2024-12-31 16:40:00|1030.36|1027.96|1036.02|1033.62|1036.89|1034.49|1029.93|1027.53|0
1735663500000|2024-12-31 16:45:00|1035.58|1033.18|1038.2|1035.8|1039.07|1036.67|1033.19|1030.79|0
1735663800000|2024-12-31 16:50:00|1037.98|1035.58|1034.71|1032.31|1040.16|1037.76|1034.06|1031.66|0
1735664100000|2024-12-31 16:55:00|1034.38|1031.98|1032.97|1030.57|1034.71|1032.31|1031.44|1029.04|0
1735664400000|2024-12-31 17:00:00|1032.75|1030.35|1032.31|1029.91|1033.18|1030.78|1027.09|1024.69|0
1735664700000|2024-12-31 17:05:00|1032.75|1030.35|1034.81|1032.41|1035.79|1033.39|1030.57|1028.17|0
1735665000000|2024-12-31 17:10:00|1034.92|1032.52|1031.22|1028.82|1036.23|1033.83|1028.61|1026.21|0
1735665300000|2024-12-31 17:15:00|1031.44|1029.04|1034.05|1031.65|1035.24|1032.84|1030.35|1027.95|0
1735665600000|2024-12-31 17:20:00|1034.27|1031.87|1025.65|1023.25|1035.14|1032.74|1024.57|1022.17|0
1735665900000|2024-12-31 17:25:00|1025.76|1023.36|1022.61|1020.21|1028.48|1026.08|1021.96|1019.56|0
1735666200000|2024-12-31 17:30:00|1022.39|1019.99|1020|1017.6|1023.48|1021.08|1017.4|1015|0
1735666500000|2024-12-31 17:35:00|1019.79|1017.39|1015.88|1013.48|1020|1017.6|1014.37|1011.97|0
1735666800000|2024-12-31 17:40:00|1015.45|1013.05|1017.4|1015|1019.35|1016.95|1014.37|1011.97|0
1735667100000|2024-12-31 17:45:00|1017.83|1015.43|1018.28|1015.88|1020.44|1018.04|1015.82|1013.42|0
1735667400000|2024-12-31 17:50:00|1018.71|1016.31|1025.48|1023.08|1025.7|1023.3|1017.67|1015.27|0
1735667700000|2024-12-31 17:55:00|1025.05|1022.65|1035.41|1033.01|1035.41|1033.01|1025.05|1022.65|0
1735668000000|2024-12-31 18:00:00|1034.54|1032.14|1034.67|1032.27|1035.1|1032.7|1029.97|1027.57|0
1735668300000|2024-12-31 18:05:00|1033.8|1031.4|1034.99|1032.59|1039.46|1037.06|1032.49|1030.09|0
1735668600000|2024-12-31 18:10:00|1034.23|1031.83|1029.66|1027.26|1034.67|1032.27|1027.49|1025.09|0
1735668900000|2024-12-31 18:15:00|1028.58|1026.18|1025.1|1022.7|1032.05|1029.65|1025.1|1022.7|0
1735669200000|2024-12-31 18:20:00|1024.89|1022.49|1015.37|1012.97|1025.21|1022.81|1015.37|1012.97|0
1735669500000|2024-12-31 18:25:00|1015.15|1012.75|1015.88|1013.48|1020|1017.6|1013.94|1011.54|0
1735669800000|2024-12-31 18:30:00|1015.23|1012.83|1020|1017.6|1023.25|1020.85|1015.23|1012.83|0
1735670100000|2024-12-31 18:35:00|1021.08|1018.68|1019.56|1017.16|1021.08|1018.68|1015.45|1013.05|0
1735670400000|2024-12-31 18:40:00|1020.21|1017.81|1023.43|1021.03|1024.95|1022.55|1019.74|1017.34|0
1735670700000|2024-12-31 18:45:00|1023.65|1021.25|1025.16|1022.76|1026.47|1024.07|1021.91|1019.51|0
1735671000000|2024-12-31 18:50:00|1026.03|1023.63|1022.99|1020.59|1028.85|1026.45|1022.12|1019.72|0
1735671300000|2024-12-31 18:55:00|1022.56|1020.16|1019.09|1016.69|1023.43|1021.03|1019.09|1016.69|0
1735671600000|2024-12-31 19:00:00|1018.87|1016.47|1016.91|1014.51|1020.39|1017.99|1012.16|1009.76|0
1735671900000|2024-12-31 19:05:00|1016.48|1014.08|1024.93|1022.53|1025.14|1022.74|1016.48|1014.08|0
1735672200000|2024-12-31 19:10:00|1025.58|1023.18|1028.61|1026.21|1029.92|1027.52|1025.46|1023.06|0
1735672500000|2024-12-31 19:15:00|1028.83|1026.43|1019.72|1017.32|1029.48|1027.08|1019.51|1017.11|0
1735672800000|2024-12-31 19:20:00|1020.37|1017.97|1017.34|1014.94|1020.59|1018.19|1014.74|1012.34|0
1735673100000|2024-12-31 19:25:00|1017.77|1015.37|1015.82|1013.42|1021.45|1019.05|1015.82|1013.42|0
1735673400000|2024-12-31 19:30:00|1016.04|1013.64|1014.31|1011.91|1016.47|1014.07|1014.09|1011.69|0
1735673700000|2024-12-31 19:35:00|1014.74|1012.34|1019.93|1017.53|1020.8|1018.4|1014.74|1012.34|0
1735674000000|2024-12-31 19:40:00|1020.15|1017.75|1017.33|1014.93|1020.37|1017.97|1011.93|1009.53|0
1735674300000|2024-12-31 19:45:00|1016.68|1014.28|1016.68|1014.28|1019.06|1016.66|1015.6|1013.2|0
1735674600000|2024-12-31 19:50:00|1016.47|1014.07|1021.23|1018.83|1024.91|1022.51|1016.47|1014.07|0
1735674900000|2024-12-31 19:55:00|1021.45|1019.05|1028.38|1025.98|1028.38|1025.98|1021.45|1019.05|0
1735675200000|2024-12-31 20:00:00|1027.52|1025.12|1026.86|1024.46|1028.38|1025.98|1025.35|1022.95|0
1735675500000|2024-12-31 20:05:00|1026.43|1024.03|1030.23|1027.83|1032.73|1030.33|1026.43|1024.03|0
1735675800000|2024-12-31 20:10:00|1029.36|1026.96|1020.25|1017.85|1030.02|1027.62|1018.52|1016.12|0
1735676100000|2024-12-31 20:15:00|1020.04|1017.64|1026.32|1023.92|1026.54|1024.14|1018.52|1016.12|0
1735676400000|2024-12-31 20:20:00|1026.54|1024.14|1028.49|1026.09|1034.36|1031.96|1025.67|1023.27|0
1735676700000|2024-12-31 20:25:00|1028.27|1025.87|1036.31|1033.91|1036.75|1034.35|1026.97|1024.57|0
1735677000000|2024-12-31 20:30:00|1036.75|1034.35|1031.1|1028.7|1037.4|1035|1028.49|1026.09|0
1735677300000|2024-12-31 20:35:00|1031.53|1029.13|1028.29|1025.89|1038.49|1036.09|1027.85|1025.45|0
1735677600000|2024-12-31 20:40:00|1028.17|1025.77|1027.67|1025.27|1031.8|1029.4|1026.11|1023.71|0
1735677900000|2024-12-31 20:45:00|1027.02|1024.62|1033.86|1031.46|1034.41|1032.01|1022.68|1020.28|0
1735678200000|2024-12-31 20:50:00|1033.64|1031.24|1021.59|1019.19|1033.64|1031.24|1021.59|1019.19|0
1735678500000|2024-12-31 20:55:00|1020.72|1018.32|1027.45|1025.05|1028.32|1025.92|1016.6|1014.2|0
1735678800000|2024-12-31 21:00:00|1027.01|1024.61|1025.71|1023.31|1029.84|1027.44|1023.76|1021.36|0
1735679100000|2024-12-31 21:05:00|1025.93|1023.53|1029.4|1027|1029.83|1027.43|1024.84|1022.44|0
1735679400000|2024-12-31 21:10:00|1029.83|1027.43|1028.53|1026.13|1029.83|1027.43|1027.88|1025.48|0
1735679700000|2024-12-31 21:15:00|1028.85|1026.25|1028.85|1026.25|1028.85|1026.25|1028.85|1026.25|0
1735780500000|2025-01-02 01:15:00|1033.06|1030.46|1031.97|1029.37|1033.16|1030.56|1031.97|1029.37|0
1735780800000|2025-01-02 01:20:00|1031.75|1029.15|1035.88|1033.28|1036.32|1033.72|1031.64|1029.04|0
1735781100000|2025-01-02 01:25:00|1036.1|1033.5|1034.58|1031.98|1036.64|1034.04|1034.36|1031.76|0
1735781400000|2025-01-02 01:30:00|1034.48|1032.08|1032.3|1029.9|1035.02|1032.62|1031.87|1029.47|0
1735781700000|2025-01-02 01:35:00|1032.08|1029.68|1039.05|1036.65|1039.26|1036.86|1031.43|1029.03|0
1735782000000|2025-01-02 01:40:00|1038.72|1036.32|1037.96|1035.56|1039.15|1036.75|1037.19|1034.79|0
1735782300000|2025-01-02 01:45:00|1037.74|1035.34|1036.75|1034.35|1038.61|1036.21|1035.78|1033.38|0
1735782600000|2025-01-02 01:50:00|1036.65|1034.25|1039.7|1037.3|1039.91|1037.51|1036.21|1033.81|0
1735782900000|2025-01-02 01:55:00|1039.91|1037.51|1036.86|1034.46|1039.91|1037.51|1035.99|1033.59|0
1735783200000|2025-01-02 02:00:00|1036.43|1034.03|1036.86|1034.46|1037.95|1035.55|1035.99|1033.59|0
1735783500000|2025-01-02 02:05:00|1037.08|1034.68|1038.39|1035.99|1039.26|1036.86|1037.08|1034.68|0
1735783800000|2025-01-02 02:10:00|1037.95|1035.55|1038.38|1035.98|1039.14|1036.74|1037.4|1035|0
1735784100000|2025-01-02 02:15:00|1038.17|1035.77|1039.04|1036.64|1039.04|1036.64|1036.96|1034.56|0
1735784400000|2025-01-02 02:20:00|1039.25|1036.85|1038.82|1036.42|1040.78|1038.38|1038.82|1036.42|0
1735784700000|2025-01-02 02:25:00|1038.92|1036.52|1043.28|1040.88|1043.83|1041.43|1038.82|1036.42|0
1735785000000|2025-01-02 02:30:00|1043.17|1040.77|1042.74|1040.34|1043.17|1040.77|1041.43|1039.03|0
1735785300000|2025-01-02 02:35:00|1042.52|1040.12|1044.92|1042.52|1045.13|1042.73|1041.86|1039.46|0
1735785600000|2025-01-02 02:40:00|1044.7|1042.3|1046.01|1043.61|1046.44|1044.04|1044.37|1041.97|0
1735785900000|2025-01-02 02:45:00|1045.79|1043.39|1045.35|1042.95|1045.79|1043.39|1044.91|1042.51|0
1735786200000|2025-01-02 02:50:00|1045.79|1043.39|1043.39|1040.99|1046.66|1044.26|1043.39|1040.99|0
1735786500000|2025-01-02 02:55:00|1043.27|1040.87|1044.58|1042.18|1044.91|1042.51|1043.17|1040.77|0
1735786800000|2025-01-02 03:00:00|1045.02|1042.62|1043.71|1041.31|1045.35|1042.95|1043.38|1040.98|0
1735787100000|2025-01-02 03:05:00|1043.6|1041.2|1043.16|1040.76|1043.82|1041.42|1042.61|1040.21|0
1735787400000|2025-01-02 03:10:00|1043.27|1040.87|1042.73|1040.33|1043.82|1041.42|1042.51|1040.11|0
1735787700000|2025-01-02 03:15:00|1042.51|1040.11|1043.81|1041.41|1043.92|1041.52|1041.74|1039.34|0
1735788000000|2025-01-02 03:20:00|1043.6|1041.2|1046|1043.6|1046.21|1043.81|1043.38|1040.98|0
1735788300000|2025-01-02 03:25:00|1045.78|1043.38|1046.32|1043.92|1047.96|1045.56|1045.12|1042.72|0
1735788600000|2025-01-02 03:30:00|1046.21|1043.81|1045.56|1043.16|1046.87|1044.47|1044.9|1042.5|0
1735788900000|2025-01-02 03:35:00|1045.44|1043.04|1044.03|1041.63|1045.44|1043.04|1043.81|1041.41|0
1735789200000|2025-01-02 03:40:00|1044.13|1041.73|1041.85|1039.45|1044.13|1041.73|1041.63|1039.23|0
1735789500000|2025-01-02 03:45:00|1042.06|1039.66|1041.19|1038.79|1042.06|1039.66|1039.99|1037.59|0
1735789800000|2025-01-02 03:50:00|1041.41|1039.01|1042.72|1040.32|1042.93|1040.53|1041.41|1039.01|0
1735790100000|2025-01-02 03:55:00|1042.82|1040.42|1041.62|1039.22|1042.93|1040.53|1041.41|1039.01|0
1735790400000|2025-01-02 04:00:00|1042.5|1040.1|1041.51|1039.11|1043.15|1040.75|1041.19|1038.79|0
1735790700000|2025-01-02 04:05:00|1041.84|1039.44|1042.49|1040.09|1042.93|1040.53|1040.31|1037.91|0
1735791000000|2025-01-02 04:10:00|1042.71|1040.31|1041.29|1038.89|1043.15|1040.75|1041.07|1038.67|0
1735791300000|2025-01-02 04:15:00|1041.18|1038.78|1040.96|1038.56|1041.84|1039.44|1040.31|1037.91|0
1735791600000|2025-01-02 04:20:00|1040.85|1038.45|1039.22|1036.82|1041.4|1039|1038.13|1035.73|0
1735791900000|2025-01-02 04:25:00|1039|1036.6|1040.53|1038.13|1040.74|1038.34|1039|1036.6|0
1735792200000|2025-01-02 04:30:00|1040.63|1038.23|1042.7|1040.3|1042.92|1040.52|1040.31|1037.91|0
1735792500000|2025-01-02 04:35:00|1042.81|1040.41|1043.14|1040.74|1043.79|1041.39|1042.59|1040.19|0
1735792800000|2025-01-02 04:40:00|1043.36|1040.96|1044.45|1042.05|1044.67|1042.27|1042.92|1040.52|0
1735793100000|2025-01-02 04:45:00|1044.55|1042.15|1044.01|1041.61|1044.55|1042.15|1043.35|1040.95|0
1735793400000|2025-01-02 04:50:00|1043.9|1041.5|1044.44|1042.04|1045.54|1043.14|1043.68|1041.28|0
1735793700000|2025-01-02 04:55:00|1044.55|1042.15|1043.79|1041.39|1044.98|1042.58|1043.68|1041.28|0
1735794000000|2025-01-02 05:00:00|1044.01|1041.61|1044.22|1041.82|1044.66|1042.26|1043.02|1040.62|0
1735794300000|2025-01-02 05:05:00|1044.11|1041.71|1043.79|1041.39|1045.1|1042.7|1043.79|1041.39|0
1735794600000|2025-01-02 05:10:00|1044.44|1042.04|1046.84|1044.44|1047.06|1044.66|1044.44|1042.04|0
1735794900000|2025-01-02 05:15:00|1046.94|1044.54|1048.58|1046.18|1049.02|1046.62|1046.18|1043.78|0
1735795200000|2025-01-02 05:20:00|1048.69|1046.29|1048.36|1045.96|1049.02|1046.62|1048.15|1045.75|0
1735795500000|2025-01-02 05:25:00|1048.8|1046.4|1048.25|1045.85|1048.8|1046.4|1047.49|1045.09|0
1735795800000|2025-01-02 05:30:00|1048.36|1045.96|1047.59|1045.19|1048.8|1046.4|1046.62|1044.22|0
1735796100000|2025-01-02 05:35:00|1047.71|1045.31|1049.45|1047.05|1050.11|1047.71|1047.71|1045.31|0
1735796400000|2025-01-02 05:40:00|1049.34|1046.94|1050.54|1048.14|1050.98|1048.58|1049.34|1046.94|0
1735796700000|2025-01-02 05:45:00|1050.98|1048.58|1052.4|1050|1052.4|1050|1050.54|1048.14|0
1735797000000|2025-01-02 05:50:00|1052.73|1050.33|1051.85|1049.45|1052.95|1050.55|1051.63|1049.23|0
1735797300000|2025-01-02 05:55:00|1051.96|1049.56|1051.63|1049.23|1052.29|1049.89|1051.2|1048.8|0
1735797600000|2025-01-02 06:00:00|1051.85|1049.45|1051.41|1049.01|1051.85|1049.45|1050.86|1048.46|0
1735797900000|2025-01-02 06:05:00|1051.52|1049.12|1051.73|1049.33|1052.29|1049.89|1051.41|1049.01|0
1735798200000|2025-01-02 06:10:00|1052.07|1049.67|1051.51|1049.11|1052.07|1049.67|1051.19|1048.79|0
1735798500000|2025-01-02 06:15:00|1051.63|1049.23|1054.03|1051.63|1054.03|1051.63|1051.41|1049.01|0
1735798800000|2025-01-02 06:20:00|1053.38|1050.98|1053.16|1050.76|1053.48|1051.08|1052.6|1050.2|0
1735799100000|2025-01-02 06:25:00|1052.94|1050.54|1051.19|1048.79|1052.94|1050.54|1050.31|1047.91|0
1735799400000|2025-01-02 06:30:00|1051.41|1049.01|1054.03|1051.63|1054.9|1052.5|1050.53|1048.13|0
1735799700000|2025-01-02 06:35:00|1053.69|1051.29|1054.03|1051.63|1054.25|1051.85|1053.15|1050.75|0
1735800000000|2025-01-02 06:40:00|1053.91|1051.51|1053.81|1051.41|1054.24|1051.84|1053.69|1051.29|0
1735800300000|2025-01-02 06:45:00|1053.59|1051.19|1053.8|1051.4|1054.46|1052.06|1053.59|1051.19|0
1735800600000|2025-01-02 06:50:00|1054.02|1051.62|1054.56|1052.16|1054.68|1052.28|1053.59|1051.19|0
1735800900000|2025-01-02 06:55:00|1054.68|1052.28|1054.24|1051.84|1055.11|1052.71|1054.02|1051.62|0
1735801200000|2025-01-02 07:00:00|1054.46|1052.06|1054.26|1051.86|1058.23|1055.83|1054.24|1051.84|0
1735801500000|2025-01-02 07:05:00|1054.36|1051.96|1055.02|1052.62|1055.35|1052.95|1053.82|1051.42|0
1735801800000|2025-01-02 07:10:00|1054.91|1052.51|1054.26|1051.86|1055.13|1052.73|1054.26|1051.86|0
1735802100000|2025-01-02 07:15:00|1054.47|1052.07|1054.8|1052.4|1054.8|1052.4|1053.6|1051.2|0
1735802400000|2025-01-02 07:20:00|1054.69|1052.29|1055.13|1052.73|1055.35|1052.95|1054.03|1051.63|0
1735802700000|2025-01-02 07:25:00|1054.91|1052.51|1055.56|1053.16|1055.56|1053.16|1054.47|1052.07|0
1735803000000|2025-01-02 07:30:00|1055.13|1052.73|1053.37|1050.97|1055.13|1052.73|1052.5|1050.1|0
1735803300000|2025-01-02 07:35:00|1053.59|1051.19|1054.25|1051.85|1054.69|1052.29|1053.48|1051.08|0
1735803600000|2025-01-02 07:40:00|1054.13|1051.73|1051.62|1049.22|1054.47|1052.07|1051.4|1049|0
1735803900000|2025-01-02 07:45:00|1051.07|1048.67|1048.99|1046.59|1051.07|1048.67|1048.66|1046.26|0
1735804200000|2025-01-02 07:50:00|1049.1|1046.7|1049.75|1047.35|1050.41|1048.01|1049.1|1046.7|0
1735804500000|2025-01-02 07:55:00|1049.64|1047.24|1048.88|1046.48|1051.07|1048.67|1048.66|1046.26|0
1735804800000|2025-01-02 08:00:00|1048.98|1046.58|1057.3|1054.9|1058.07|1055.67|1048.66|1046.26|0
1735805100000|2025-01-02 08:05:00|1057.19|1054.79|1058.61|1056.21|1060.58|1058.18|1056.75|1054.35|0
1735805400000|2025-01-02 08:10:00|1058.72|1056.32|1060.04|1057.64|1060.7|1058.3|1056.86|1054.46|0
1735805700000|2025-01-02 08:15:00|1059.92|1057.52|1057.63|1055.23|1060.14|1057.74|1055.32|1052.92|0
1735806000000|2025-01-02 08:20:00|1057.95|1055.55|1053.25|1050.85|1058.28|1055.88|1053.25|1050.85|0
1735806300000|2025-01-02 08:25:00|1052.69|1050.29|1045.81|1043.41|1052.81|1050.41|1045.26|1042.86|0
1735806600000|2025-01-02 08:30:00|1045.92|1043.52|1044.06|1041.66|1049.31|1046.91|1042.53|1040.13|0
1735806900000|2025-01-02 08:35:00|1044.28|1041.88|1045.04|1042.64|1047.99|1045.59|1042.75|1040.35|0
1735807200000|2025-01-02 08:40:00|1044.93|1042.53|1047.3|1044.9|1050.83|1048.43|1044.93|1042.53|0
1735807500000|2025-01-02 08:45:00|1047.19|1044.79|1050.9|1048.5|1052.87|1050.47|1045.12|1042.72|0
1735807800000|2025-01-02 08:50:00|1050.8|1048.4|1049.27|1046.87|1051.89|1049.49|1048.39|1045.99|0
1735808100000|2025-01-02 08:55:00|1048.72|1046.32|1051.99|1049.59|1053.74|1051.34|1048.39|1045.99|0
1735808400000|2025-01-02 09:00:00|1051.01|1048.61|1050.79|1048.39|1053.2|1050.8|1048.71|1046.31|0
1735808700000|2025-01-02 09:05:00|1050.46|1048.06|1055.39|1052.99|1055.93|1053.53|1050.14|1047.74|0
1735809000000|2025-01-02 09:10:00|1054.95|1052.55|1056.83|1054.43|1057.54|1055.14|1054.95|1052.55|0
1735809300000|2025-01-02 09:15:00|1056.61|1054.21|1057.38|1054.98|1058.03|1055.63|1055.29|1052.89|0
1735809600000|2025-01-02 09:20:00|1057.48|1055.08|1057.48|1055.08|1057.48|1055.08|1054.75|1052.35|0
1735809900000|2025-01-02 09:25:00|1057.59|1055.19|1056.38|1053.98|1057.59|1055.19|1054.09|1051.69|0
1735810200000|2025-01-02 09:30:00|1056.5|1054.1|1056.28|1053.88|1057.48|1055.08|1054.85|1052.45|0
1735810500000|2025-01-02 09:35:00|1056.5|1054.1|1051.46|1049.06|1056.72|1054.32|1049.71|1047.31|0
1735810800000|2025-01-02 09:40:00|1051.24|1048.84|1055.62|1053.22|1056.06|1053.66|1050.47|1048.07|0
1735811100000|2025-01-02 09:45:00|1055.4|1053|1056.05|1053.65|1057.15|1054.75|1054.85|1052.45|0
1735811400000|2025-01-02 09:50:00|1056.49|1054.09|1054.63|1052.23|1056.93|1054.53|1053.53|1051.13|0
1735811700000|2025-01-02 09:55:00|1054.52|1052.12|1058.24|1055.84|1058.35|1055.95|1054.08|1051.68|0
1735812000000|2025-01-02 10:00:00|1058.68|1056.28|1056.93|1054.53|1059.56|1057.16|1056.27|1053.87|0
1735812300000|2025-01-02 10:05:00|1056.81|1054.41|1056.27|1053.87|1056.93|1054.53|1053.64|1051.24|0
1735812600000|2025-01-02 10:10:00|1056.37|1053.97|1052.65|1050.25|1056.49|1054.09|1050.8|1048.4|0
1735812900000|2025-01-02 10:15:00|1053.2|1050.8|1056.15|1053.75|1056.27|1053.87|1052.11|1049.71|0
1735813200000|2025-01-02 10:20:00|1055.93|1053.53|1055.71|1053.31|1057.14|1054.74|1054.73|1052.33|0
1735813500000|2025-01-02 10:25:00|1055.83|1053.43|1056.15|1053.75|1057.14|1054.74|1054.73|1052.33|0
1735813800000|2025-01-02 10:30:00|1055.93|1053.53|1057.46|1055.06|1057.58|1055.18|1055.27|1052.87|0
1735814100000|2025-01-02 10:35:00|1057.36|1054.96|1058.67|1056.27|1059.11|1056.71|1057.02|1054.62|0
1735814400000|2025-01-02 10:40:00|1058.89|1056.49|1058.67|1056.27|1058.89|1056.49|1057.79|1055.39|0
1735814700000|2025-01-02 10:45:00|1058.89|1056.49|1058.67|1056.27|1059.33|1056.93|1058.01|1055.61|0
1735815000000|2025-01-02 10:50:00|1058.45|1056.05|1054.17|1051.77|1058.89|1056.49|1052.2|1049.8|0
1735815300000|2025-01-02 10:55:00|1054.29|1051.89|1058.23|1055.83|1058.45|1056.05|1054.29|1051.89|0
1735815600000|2025-01-02 11:00:00|1058.33|1055.93|1056.04|1053.64|1058.55|1056.15|1053.41|1051.01|0
1735815900000|2025-01-02 11:05:00|1056.25|1053.85|1056.03|1053.63|1056.69|1054.29|1054.17|1051.77|0
1735816200000|2025-01-02 11:10:00|1056.14|1053.74|1058|1055.6|1059.32|1056.92|1056.14|1053.74|0
1735816500000|2025-01-02 11:15:00|1058.22|1055.82|1059.2|1056.8|1059.76|1057.36|1057.01|1054.61|0
1735816800000|2025-01-02 11:20:00|1059.32|1056.92|1058.44|1056.04|1059.32|1056.92|1058|1055.6|0
1735817100000|2025-01-02 11:25:00|1058.11|1055.71|1058.22|1055.82|1058.88|1056.48|1057.34|1054.94|0
1735817400000|2025-01-02 11:30:00|1058.11|1055.71|1056.03|1053.63|1058.11|1055.71|1055.37|1052.97|0
1735817700000|2025-01-02 11:35:00|1056.25|1053.85|1058.66|1056.26|1058.66|1056.26|1056.25|1053.85|0
1735818000000|2025-01-02 11:40:00|1058.65|1056.25|1063.04|1060.64|1063.26|1060.86|1058.65|1056.25|0
1735818300000|2025-01-02 11:45:00|1063.14|1060.74|1067.87|1065.47|1068.53|1066.13|1063.04|1060.64|0
1735818600000|2025-01-02 11:50:00|1067.43|1065.03|1067.43|1065.03|1067.75|1065.35|1065.67|1063.27|0
1735818900000|2025-01-02 11:55:00|1067.65|1065.25|1073.46|1071.06|1073.58|1071.18|1067.21|1064.81|0
1735819200000|2025-01-02 12:00:00|1073.36|1070.96|1073.27|1070.87|1076.88|1074.48|1072.04|1069.64|0
1735819500000|2025-01-02 12:05:00|1074.26|1071.86|1077.12|1074.72|1077.56|1075.16|1072.5|1070.1|0
1735819800000|2025-01-02 12:10:00|1077.34|1074.94|1077.56|1075.16|1078|1075.6|1076.02|1073.62|0
1735820100000|2025-01-02 12:15:00|1077.44|1075.04|1077.34|1074.94|1078.44|1076.04|1076.24|1073.84|0
1735820400000|2025-01-02 12:20:00|1077.56|1075.16|1077.88|1075.48|1078.66|1076.26|1076.45|1074.05|0
1735820700000|2025-01-02 12:25:00|1077.77|1075.37|1077.55|1075.15|1078.22|1075.82|1076.67|1074.27|0
1735821000000|2025-01-02 12:30:00|1077.77|1075.37|1074.91|1072.51|1078.21|1075.81|1074.91|1072.51|0
1735821300000|2025-01-02 12:35:00|1075.13|1072.73|1075.79|1073.39|1076.67|1074.27|1074.69|1072.29|0
1735821600000|2025-01-02 12:40:00|1076.01|1073.61|1070.29|1067.89|1076.67|1074.27|1069.42|1067.02|0
1735821900000|2025-01-02 12:45:00|1070.51|1068.11|1067.98|1065.58|1070.73|1068.33|1067.54|1065.14|0
1735822200000|2025-01-02 12:50:00|1068.1|1065.7|1066.12|1063.72|1068.1|1065.7|1062.61|1060.21|0
1735822500000|2025-01-02 12:55:00|1065.68|1063.28|1068.64|1066.24|1069.08|1066.68|1065.02|1062.62|0
1735822800000|2025-01-02 13:00:00|1068.97|1066.57|1068.97|1066.57|1069.63|1067.23|1066.44|1064.04|0
1735823100000|2025-01-02 13:05:00|1068.75|1066.35|1067.87|1065.47|1069.63|1067.23|1066.77|1064.37|0
1735823400000|2025-01-02 13:10:00|1067.65|1065.25|1066.55|1064.15|1068.09|1065.69|1066.33|1063.93|0
1735823700000|2025-01-02 13:15:00|1066.33|1063.93|1064.58|1062.18|1067.32|1064.92|1064.36|1061.96|0
1735824000000|2025-01-02 13:20:00|1064.14|1061.74|1064.36|1061.96|1066.55|1064.15|1062.49|1060.09|0
1735824300000|2025-01-02 13:25:00|1064.58|1062.18|1064.08|1061.68|1065.12|1062.72|1062.38|1059.98|0
1735824600000|2025-01-02 13:30:00|1065.07|1062.67|1067.92|1065.52|1068.14|1065.74|1061.23|1058.83|0
1735824900000|2025-01-02 13:35:00|1067.26|1064.86|1069.13|1066.73|1071.22|1068.82|1066.17|1063.77|0
1735825200000|2025-01-02 13:40:00|1069.02|1066.62|1071.44|1069.04|1072.31|1069.91|1067.92|1065.52|0
1735825500000|2025-01-02 13:45:00|1071|1068.6|1068.14|1065.74|1071|1068.6|1066.16|1063.76|0
1735825800000|2025-01-02 13:50:00|1067.92|1065.52|1065.39|1062.99|1067.92|1065.52|1062.65|1060.25|0
1735826100000|2025-01-02 13:55:00|1064.95|1062.55|1063.53|1061.13|1065.39|1062.99|1062.65|1060.25|0
1735826400000|2025-01-02 14:00:00|1063.75|1061.35|1055.86|1053.46|1063.97|1061.57|1051.05|1048.65|0
1735826700000|2025-01-02 14:05:00|1055.64|1053.24|1057.6|1055.2|1059.58|1057.18|1055.31|1052.91|0
1735827000000|2025-01-02 14:10:00|1057.27|1054.87|1057.93|1055.53|1058.59|1056.19|1055.52|1053.12|0
1735827300000|2025-01-02 14:15:00|1057.71|1055.31|1055.52|1053.12|1061.44|1059.04|1055.52|1053.12|0
1735827600000|2025-01-02 14:20:00|1055.84|1053.44|1056.17|1053.77|1057.37|1054.97|1053.98|1051.58|0
1735827900000|2025-01-02 14:25:00|1055.73|1053.33|1053.98|1051.58|1056.61|1054.21|1053.33|1050.93|0
1735828200000|2025-01-02 14:30:00|1052.67|1050.27|1040.3|1037.9|1056.5|1054.1|1040.3|1037.9|0
1735828500000|2025-01-02 14:35:00|1040.74|1038.34|1027.76|1025.36|1040.74|1038.34|1027.76|1025.36|0
1735828800000|2025-01-02 14:40:00|1026.89|1024.49|1033.85|1031.45|1034.07|1031.67|1026.23|1023.83|0
1735829100000|2025-01-02 14:45:00|1033.74|1031.34|1044.97|1042.57|1044.97|1042.57|1032.76|1030.36|0
1735829400000|2025-01-02 14:50:00|1046.06|1043.66|1057.22|1054.82|1057.22|1054.82|1041.91|1039.51|0
1735829700000|2025-01-02 14:55:00|1056.56|1054.16|1059.04|1056.64|1061.89|1059.49|1054.88|1052.48|0
1735830000000|2025-01-02 15:00:00|1060.46|1058.06|1062.33|1059.93|1062.88|1060.48|1056.19|1053.79|0
1735830300000|2025-01-02 15:05:00|1063.21|1060.81|1062.6|1060.2|1069.03|1066.63|1058.65|1056.25|0
1735830600000|2025-01-02 15:10:00|1062.38|1059.98|1064.42|1062.02|1066.83|1064.43|1059.3|1056.9|0
1735830900000|2025-01-02 15:15:00|1063.76|1061.36|1053.9|1051.5|1066.17|1063.77|1053.9|1051.5|0
1735831200000|2025-01-02 15:20:00|1053.68|1051.28|1037.92|1035.52|1054.77|1052.37|1035.09|1032.69|0
1735831500000|2025-01-02 15:25:00|1036.83|1034.43|1039.25|1036.85|1044.28|1041.88|1034.46|1032.06|0
1735831800000|2025-01-02 15:30:00|1037.95|1035.55|1034.99|1032.59|1040.35|1037.95|1028.69|1026.29|0
1735832100000|2025-01-02 15:35:00|1034.78|1032.38|1033.47|1031.07|1042.09|1039.69|1029.78|1027.38|0
1735832400000|2025-01-02 15:40:00|1033.81|1031.41|1032.72|1030.32|1037.07|1034.67|1025.98|1023.58|0
1735832700000|2025-01-02 15:45:00|1031.85|1029.45|1040.34|1037.94|1041.65|1039.25|1026.63|1024.23|0
1735833000000|2025-01-02 15:50:00|1039.68|1037.28|1043.58|1041.18|1046.67|1044.27|1033|1030.6|0
1735833300000|2025-01-02 15:55:00|1044.24|1041.84|1036.16|1033.76|1045.11|1042.71|1034.2|1031.8|0
1735833600000|2025-01-02 16:00:00|1035.95|1033.55|1019.37|1016.97|1038.13|1035.73|1016.38|1013.98|0
1735833900000|2025-01-02 16:05:00|1019.15|1016.75|1022.4|1020|1024.79|1022.39|1018.28|1015.88|0
1735834200000|2025-01-02 16:10:00|1022.19|1019.79|1026.52|1024.12|1029.34|1026.94|1017.63|1015.23|0
1735834500000|2025-01-02 16:15:00|1026.73|1024.33|1031.3|1028.9|1031.95|1029.55|1023.36|1020.96|0
1735834800000|2025-01-02 16:20:00|1031.52|1029.12|1034.57|1032.17|1037.18|1034.78|1022.6|1020.2|0
1735835100000|2025-01-02 16:25:00|1035|1032.6|1036.31|1033.91|1036.96|1034.56|1031.52|1029.12|0
1735835400000|2025-01-02 16:30:00|1035.87|1033.47|1037.39|1034.99|1038.49|1036.09|1032.6|1030.2|0
1735835700000|2025-01-02 16:35:00|1036.96|1034.56|1040.86|1038.46|1043.06|1040.66|1036.52|1034.12|0
1735836000000|2025-01-02 16:40:00|1039.67|1037.27|1039.23|1036.83|1044.47|1042.07|1039.02|1036.62|0
1735836300000|2025-01-02 16:45:00|1039.67|1037.27|1045.13|1042.73|1045.67|1043.27|1038.47|1036.07|0
1735836600000|2025-01-02 16:50:00|1044.69|1042.29|1036.83|1034.43|1046.66|1044.26|1034.65|1032.25|0
1735836900000|2025-01-02 16:55:00|1037.49|1035.09|1039.01|1036.61|1040.76|1038.36|1036.5|1034.1|0
1735837200000|2025-01-02 17:00:00|1039.23|1036.83|1041.63|1039.23|1041.63|1039.23|1034.87|1032.47|0
1735837500000|2025-01-02 17:05:00|1041.41|1039.01|1035.3|1032.9|1042.07|1039.67|1033.78|1031.38|0
1735837800000|2025-01-02 17:10:00|1035.09|1032.69|1042.35|1039.95|1045.78|1043.38|1035.09|1032.69|0
1735838100000|2025-01-02 17:15:00|1040.82|1038.42|1036.23|1033.83|1042.56|1040.16|1034.49|1032.09|0
1735838400000|2025-01-02 17:20:00|1035.58|1033.18|1025.67|1023.27|1035.8|1033.4|1024.48|1022.08|0
1735838700000|2025-01-02 17:25:00|1025.56|1023.16|1008.2|1005.8|1025.56|1023.16|1006.9|1004.5|0
1735839000000|2025-01-02 17:30:00|1008.42|1006.02|1001.67|999.27|1008.42|1006.02|999.95|997.55|0
1735839300000|2025-01-02 17:35:00|1002.11|999.71|989.39|986.99|1002.32|999.92|988.1|985.7|0
1735839600000|2025-01-02 17:40:00|989.17|986.77|988.22|985.82|993.26|990.86|982.18|979.78|0
1735839900000|2025-01-02 17:45:00|989.08|986.68|982.96|980.56|990.91|988.51|982.86|980.46|0
1735840200000|2025-01-02 17:50:00|982.21|979.81|988.87|986.47|993.38|990.98|978.57|976.17|0
1735840500000|2025-01-02 17:55:00|989.94|987.54|994.31|991.91|996.68|994.28|987.85|985.45|0
1735840800000|2025-01-02 18:00:00|994.1|991.7|980.97|978.57|994.1|991.7|979.9|977.5|0
1735841100000|2025-01-02 18:05:00|981.83|979.43|991.94|989.54|995.6|993.2|981.4|979|0
1735841400000|2025-01-02 18:10:00|991.51|989.11|983.76|981.36|991.51|989.11|982.15|979.75|0
1735841700000|2025-01-02 18:15:00|983.98|981.58|984.83|982.43|985.91|983.51|978.61|976.21|0
1735842000000|2025-01-02 18:20:00|985.05|982.65|985.05|982.65|990.96|988.56|983.11|980.71|0
1735842300000|2025-01-02 18:25:00|984.94|982.54|989.45|987.05|989.45|987.05|982.14|979.74|0
1735842600000|2025-01-02 18:30:00|988.16|985.76|977.42|975.02|988.16|985.76|975.59|973.19|0
1735842900000|2025-01-02 18:35:00|977.09|974.69|980.85|978.45|986.44|984.04|976.35|973.95|0
1735843200000|2025-01-02 18:40:00|980.21|977.81|989.01|986.61|989.87|987.47|976.99|974.59|0
1735843500000|2025-01-02 18:45:00|988.8|986.4|979.99|977.59|988.8|986.4|977.84|975.44|0
1735843800000|2025-01-02 18:50:00|980.2|977.8|976.08|973.68|981.49|979.09|974.58|972.18|0
1735844100000|2025-01-02 18:55:00|975.65|973.25|986.16|983.76|986.8|984.4|975.65|973.25|0
1735844400000|2025-01-02 19:00:00|986.37|983.97|991|988.6|991.86|989.46|982.08|979.68|0
1735844700000|2025-01-02 19:05:00|991.43|989.03|988.95|986.55|996.16|993.76|986.91|984.51|0
1735845000000|2025-01-02 19:10:00|989.49|987.09|987.77|985.37|992.33|989.93|985.89|983.49|0
1735845300000|2025-01-02 19:15:00|988.2|985.8|990.56|988.16|992.93|990.53|986.48|984.08|0
1735845600000|2025-01-02 19:20:00|990.35|987.95|996.37|993.97|996.37|993.97|989.49|987.09|0
1735845900000|2025-01-02 19:25:00|996.16|993.76|998.31|995.91|1000.03|997.63|995.29|992.89|0
1735846200000|2025-01-02 19:30:00|997.45|995.05|994.1|991.7|998.31|995.91|992.28|989.88|0
1735846500000|2025-01-02 19:35:00|994.43|992.03|993.57|991.17|995.29|992.89|988.19|985.79|0
1735846800000|2025-01-02 19:40:00|992.92|990.52|994.43|992.03|997.66|995.26|992.92|990.52|0
1735847100000|2025-01-02 19:45:00|994.86|992.46|999.17|996.77|1002.19|999.79|989.05|986.65|0
1735847400000|2025-01-02 19:50:00|999.6|997.2|1001.42|999.02|1004.34|1001.94|997.66|995.26|0
1735847700000|2025-01-02 19:55:00|1001.32|998.92|988.83|986.43|1001.32|998.92|987.97|985.57|0
1735848000000|2025-01-02 20:00:00|989.69|987.29|1002.62|1000.22|1003.27|1000.87|989.69|987.29|0
1735848300000|2025-01-02 20:05:00|1002.19|999.79|1002.4|1000|1003.37|1000.97|999.17|996.77|0
1735848600000|2025-01-02 20:10:00|1002.62|1000.22|1007.21|1004.81|1009.59|1007.19|1001.92|999.52|0
1735848900000|2025-01-02 20:15:00|1006.02|1003.62|1007.32|1004.92|1007.32|1004.92|1002.56|1000.16|0
1735849200000|2025-01-02 20:20:00|1008.19|1005.79|1008.62|1006.22|1010.78|1008.38|1005.16|1002.76|0
1735849500000|2025-01-02 20:25:00|1008.4|1006|1007.75|1005.35|1010.35|1007.95|1006.89|1004.49|0
1735849800000|2025-01-02 20:30:00|1009.91|1007.51|1008.11|1005.71|1015.55|1013.15|1004.94|1002.54|0
1735850100000|2025-01-02 20:35:00|1008.21|1005.81|1004.13|1001.73|1008.32|1005.92|1001.98|999.58|0
1735850400000|2025-01-02 20:40:00|1003.7|1001.3|1006.72|1004.32|1008.34|1005.94|1003.7|1001.3|0
1735850700000|2025-01-02 20:45:00|1006.94|1004.54|1009.31|1006.91|1011.69|1009.29|1004.99|1002.59|0
1735851000000|2025-01-02 20:50:00|1009.53|1007.13|1006.29|1003.89|1014.29|1011.89|1005.86|1003.46|0
1735851300000|2025-01-02 20:55:00|1004.56|1002.16|1011.26|1008.86|1012.34|1009.94|1003.91|1001.51|0
1735851600000|2025-01-02 21:00:00|1011.69|1009.29|1014.93|1012.53|1015.58|1013.18|1011.69|1009.29|0
1735851900000|2025-01-02 21:05:00|1014.72|1012.32|1014.28|1011.88|1014.72|1012.32|1011.9|1009.5|0
1735852200000|2025-01-02 21:10:00|1013.63|1011.23|1014.71|1012.31|1015.15|1012.75|1012.55|1010.15|0
1735852500000|2025-01-02 21:15:00|1014.6|1012|1014.04|1011.44|1014.69|1012.09|1012.31|1009.71|0
1735852800000|2025-01-02 21:20:00|1013.92|1011.32|1014.9|1012.3|1015.55|1012.95|1013.6|1011|0
1735853100000|2025-01-02 21:25:00|1015.12|1012.52|1016.42|1013.82|1016.64|1014.04|1013.82|1011.22|0
1735853400000|2025-01-02 21:30:00|1016.52|1013.92|1014.9|1012.3|1016.52|1013.92|1014.25|1011.65|0
1735853700000|2025-01-02 21:35:00|1014.68|1012.08|1013.6|1011|1014.79|1012.19|1013.17|1010.57|0
1735854000000|2025-01-02 21:40:00|1013.38|1010.78|1012.95|1010.35|1013.7|1011.1|1011.97|1009.37|0
1735854300000|2025-01-02 21:45:00|1013.16|1010.56|1013.16|1010.56|1013.27|1010.67|1012.3|1009.7|0
1735854600000|2025-01-02 21:50:00|1012.95|1010.35|1012.51|1009.91|1012.95|1010.35|1011.86|1009.26|0
1735854900000|2025-01-02 21:55:00|1012.62|1010.02|1012.18|1009.58|1012.73|1010.13|1011.96|1009.36|0
1735855200000|2025-01-02 22:00:00|1012.64|1010.04|1012.73|1010.13|1012.95|1010.35|1012.64|1010.04|0
1735855500000|2025-01-02 22:05:00|1012.76|1010.16|1012.7|1010.1|1012.79|1010.19|1012.53|1009.93|0
1735855800000|2025-01-02 22:10:00|1012.64|1010.04|1012.53|1009.93|1012.66|1010.06|1012.51|1009.91|0
1735856100000|2025-01-02 22:15:00|1012.64|1010.04|1012.92|1010.32|1012.95|1010.35|1012.44|1009.84|0
1735856400000|2025-01-02 22:20:00|1012.95|1010.35|1012.53|1009.93|1012.98|1010.38|1012.53|1009.93|0
1735856700000|2025-01-02 22:25:00|1012.63|1010.03|1012.6|1010|1012.66|1010.06|1012.5|1009.9|0
1735857000000|2025-01-02 22:30:00|1012.5|1009.9|1012.66|1010.06|1012.69|1010.09|1012.47|1009.87|0
1735857300000|2025-01-02 22:35:00|1012.63|1010.03|1012.43|1009.83|1012.66|1010.06|1012.43|1009.83|0
1735857600000|2025-01-02 22:40:00|1012.5|1009.9|1012.52|1009.92|1012.59|1009.99|1012.5|1009.9|0
1735857900000|2025-01-02 22:45:00|1012.69|1010.09|1012.31|1009.71|1012.69|1010.09|1011.79|1009.19|0
1735858200000|2025-01-02 22:50:00|1012.33|1009.73|1012.94|1010.34|1012.94|1010.34|1012.33|1009.73|0
1735858500000|2025-01-02 22:55:00|1012.97|1010.37|1013.06|1010.46|1013.26|1010.66|1012.75|1010.15|0
1735858800000|2025-01-02 23:00:00|1012.6|1010|1010.33|1007.73|1012.6|1010|1010.21|1007.61|0
1735859100000|2025-01-02 23:05:00|1010.43|1007.83|1009.89|1007.29|1010.65|1008.05|1008.38|1005.78|0
1735859400000|2025-01-02 23:10:00|1010.11|1007.51|1010.11|1007.51|1011.08|1008.48|1009.46|1006.86|0
1735859700000|2025-01-02 23:15:00|1010.32|1007.72|1011.4|1008.8|1011.84|1009.24|1009.99|1007.39|0
1735860000000|2025-01-02 23:20:00|1011.62|1009.02|1009.45|1006.85|1011.62|1009.02|1009.24|1006.64|0
1735860300000|2025-01-02 23:25:00|1009.24|1006.64|1008.16|1005.56|1009.56|1006.96|1006.64|1004.04|0
1735860600000|2025-01-02 23:30:00|1008.59|1005.99|1007.07|1004.47|1009.45|1006.85|1006.64|1004.04|0
1735860900000|2025-01-02 23:35:00|1007.18|1004.58|1006.85|1004.25|1007.29|1004.69|1006.64|1004.04|0
1735861200000|2025-01-02 23:40:00|1007.07|1004.47|1007.07|1004.47|1007.5|1004.9|1006.85|1004.25|0
1735861500000|2025-01-02 23:45:00|1006.96|1004.36|1005.77|1003.17|1007.29|1004.69|1004.79|1002.19|0
1735861800000|2025-01-02 23:50:00|1005.99|1003.39|1007.28|1004.68|1007.28|1004.68|1005.55|1002.95|0
1735862100000|2025-01-02 23:55:00|1007.07|1004.47|1007.6|1005|1007.93|1005.33|1007.07|1004.47|0
1735862400000|2025-01-03 00:00:00|1007.28|1004.68|1007.93|1005.33|1008.15|1005.55|1006.42|1003.82|0
1735862700000|2025-01-03 00:05:00|1007.71|1005.11|1013.34|1010.74|1013.56|1010.96|1007.71|1005.11|0
1735863000000|2025-01-03 00:10:00|1013.56|1010.96|1014.42|1011.82|1015.72|1013.12|1013.56|1010.96|0
1735863300000|2025-01-03 00:15:00|1014.2|1011.6|1015.07|1012.47|1016.15|1013.55|1013.99|1011.39|0
1735863600000|2025-01-03 00:20:00|1014.85|1012.25|1014.64|1012.04|1015.5|1012.9|1013.55|1010.95|0
1735863900000|2025-01-03 00:25:00|1014.52|1011.92|1017.67|1015.07|1018.75|1016.15|1014.52|1011.92|0
1735864200000|2025-01-03 00:30:00|1017.56|1014.96|1018.1|1015.5|1018.75|1016.15|1017.23|1014.63|0
1735864500000|2025-01-03 00:35:00|1018.32|1015.72|1019.72|1017.12|1020.16|1017.56|1018.1|1015.5|0
1735864800000|2025-01-03 00:40:00|1019.62|1017.02|1019.18|1016.58|1020.27|1017.67|1018.75|1016.15|0
1735865100000|2025-01-03 00:45:00|1019.07|1016.47|1019.4|1016.8|1019.94|1017.34|1018.96|1016.36|0
1735865400000|2025-01-03 00:50:00|1019.5|1016.9|1019.83|1017.23|1020.27|1017.67|1018.75|1016.15|0
1735865700000|2025-01-03 00:55:00|1019.94|1017.34|1020.26|1017.66|1020.26|1017.66|1019.61|1017.01|0
1735866000000|2025-01-03 01:00:00|1020.05|1017.45|1019.83|1017.23|1020.26|1017.66|1019.39|1016.79|0
1735866300000|2025-01-03 01:05:00|1019.61|1017.01|1021.78|1019.18|1022.22|1019.62|1019.39|1016.79|0
1735866600000|2025-01-03 01:10:00|1021.56|1018.96|1020.69|1018.09|1022|1019.4|1020.69|1018.09|0
1735866900000|2025-01-03 01:15:00|1020.58|1017.98|1020.48|1017.88|1020.69|1018.09|1019.61|1017.01|0
1735867200000|2025-01-03 01:20:00|1020.69|1018.09|1017.97|1015.37|1020.69|1018.09|1017.65|1015.05|0
1735867500000|2025-01-03 01:25:00|1017.87|1015.27|1017.65|1015.05|1018.3|1015.7|1016.35|1013.75|0
1735867800000|2025-01-03 01:30:00|1017.55|1015.15|1018.42|1016.02|1018.42|1016.02|1016.03|1013.63|0
1735868100000|2025-01-03 01:35:00|1018.64|1016.24|1017.77|1015.37|1018.96|1016.56|1016.9|1014.5|0
1735868400000|2025-01-03 01:40:00|1017.98|1015.58|1016.46|1014.06|1018.42|1016.02|1016.03|1013.63|0
1735868700000|2025-01-03 01:45:00|1016.57|1014.17|1016.03|1013.63|1016.68|1014.28|1014.51|1012.11|0
1735869000000|2025-01-03 01:50:00|1016.25|1013.85|1018.73|1016.33|1018.73|1016.33|1015.81|1013.41|0
1735869300000|2025-01-03 01:55:00|1018.85|1016.45|1017|1014.6|1019.06|1016.66|1016.68|1014.28|0
1735869600000|2025-01-03 02:00:00|1017.11|1014.71|1019.38|1016.98|1019.49|1017.09|1017|1014.6|0
1735869900000|2025-01-03 02:05:00|1019.71|1017.31|1018.41|1016.01|1019.71|1017.31|1017.54|1015.14|0
1735870200000|2025-01-03 02:10:00|1018.19|1015.79|1020.36|1017.96|1020.79|1018.39|1017.97|1015.57|0
1735870500000|2025-01-03 02:15:00|1020.58|1018.18|1021.77|1019.37|1021.88|1019.48|1020.36|1017.96|0
1735870800000|2025-01-03 02:20:00|1021.88|1019.48|1022.31|1019.91|1023.18|1020.78|1021.66|1019.26|0
1735871100000|2025-01-03 02:25:00|1022.53|1020.13|1022.53|1020.13|1023.5|1021.1|1021.88|1019.48|0
1735871400000|2025-01-03 02:30:00|1022.63|1020.23|1020.14|1017.74|1022.63|1020.23|1019.7|1017.3|0
1735871700000|2025-01-03 02:35:00|1019.92|1017.52|1020.14|1017.74|1020.79|1018.39|1019.27|1016.87|0
1735872000000|2025-01-03 02:40:00|1019.92|1017.52|1020.57|1018.17|1020.89|1018.49|1019.48|1017.08|0
1735872300000|2025-01-03 02:45:00|1020.79|1018.39|1018.83|1016.43|1020.79|1018.39|1018.61|1016.21|0
1735872600000|2025-01-03 02:50:00|1018.61|1016.21|1019.48|1017.08|1019.7|1017.3|1017.75|1015.35|0
1735872900000|2025-01-03 02:55:00|1019.26|1016.86|1021|1018.6|1021|1018.6|1018.83|1016.43|0
1735873200000|2025-01-03 03:00:00|1021.22|1018.82|1022.73|1020.33|1022.95|1020.55|1021|1018.6|0
1735873500000|2025-01-03 03:05:00|1022.52|1020.12|1022.73|1020.33|1023.82|1021.42|1021.87|1019.47|0
1735873800000|2025-01-03 03:10:00|1022.95|1020.55|1023.82|1021.42|1024.04|1021.64|1022.3|1019.9|0
1735874100000|2025-01-03 03:15:00|1023.6|1021.2|1022.73|1020.33|1023.82|1021.42|1022.3|1019.9|0
1735874400000|2025-01-03 03:20:00|1022.95|1020.55|1023.38|1020.98|1023.38|1020.98|1022.08|1019.68|0
1735874700000|2025-01-03 03:25:00|1023.81|1021.41|1022.73|1020.33|1024.03|1021.63|1022.51|1020.11|0
1735875000000|2025-01-03 03:30:00|1023.16|1020.76|1023.16|1020.76|1023.6|1021.2|1022.07|1019.67|0
1735875300000|2025-01-03 03:35:00|1022.94|1020.54|1021.96|1019.56|1022.94|1020.54|1021.64|1019.24|0
1735875600000|2025-01-03 03:40:00|1022.29|1019.89|1023.16|1020.76|1023.16|1020.76|1022.29|1019.89|0
1735875900000|2025-01-03 03:45:00|1022.94|1020.54|1022.72|1020.32|1023.16|1020.76|1022.07|1019.67|0
1735876200000|2025-01-03 03:50:00|1022.5|1020.1|1021.42|1019.02|1022.72|1020.32|1020.98|1018.58|0
1735876500000|2025-01-03 03:55:00|1021.63|1019.23|1021.63|1019.23|1021.85|1019.45|1020.98|1018.58|0
1735876800000|2025-01-03 04:00:00|1021.85|1019.45|1021.2|1018.8|1022.94|1020.54|1020.76|1018.36|0
1735877100000|2025-01-03 04:05:00|1020.98|1018.58|1020.54|1018.14|1021.2|1018.8|1020.33|1017.93|0
1735877400000|2025-01-03 04:10:00|1020.76|1018.36|1019.67|1017.27|1020.98|1018.58|1019.67|1017.27|0
1735877700000|2025-01-03 04:15:00|1019.89|1017.49|1021.19|1018.79|1021.19|1018.79|1019.46|1017.06|0
1735878000000|2025-01-03 04:20:00|1021.08|1018.68|1021.19|1018.79|1021.63|1019.23|1020.86|1018.46|0
1735878300000|2025-01-03 04:25:00|1020.97|1018.57|1020.97|1018.57|1021.41|1019.01|1020.76|1018.36|0
1735878600000|2025-01-03 04:30:00|1021.19|1018.79|1020.97|1018.57|1021.19|1018.79|1020.76|1018.36|0
1735878900000|2025-01-03 04:35:00|1020.86|1018.46|1019.56|1017.16|1020.97|1018.57|1019.23|1016.83|0
1735879200000|2025-01-03 04:40:00|1019.67|1017.27|1019.67|1017.27|1019.88|1017.48|1019.12|1016.72|0
1735879500000|2025-01-03 04:45:00|1019.45|1017.05|1019.88|1017.48|1019.88|1017.48|1019.45|1017.05|0
1735879800000|2025-01-03 04:50:00|1019.99|1017.59|1020.53|1018.13|1020.75|1018.35|1019.99|1017.59|0
1735880100000|2025-01-03 04:55:00|1020.1|1017.7|1018.03|1015.63|1020.1|1017.7|1017.93|1015.53|0
1735880400000|2025-01-03 05:00:00|1018.36|1015.96|1017.27|1014.87|1018.36|1015.96|1016.41|1014.01|0
1735880700000|2025-01-03 05:05:00|1017.16|1014.76|1017.27|1014.87|1017.49|1015.09|1016.62|1014.22|0
1735881000000|2025-01-03 05:10:00|1017.16|1014.76|1017.71|1015.31|1018.03|1015.63|1016.84|1014.44|0
1735881300000|2025-01-03 05:15:00|1017.92|1015.52|1016.51|1014.11|1017.92|1015.52|1015.97|1013.57|0
1735881600000|2025-01-03 05:20:00|1016.4|1014|1017.27|1014.87|1017.27|1014.87|1015.32|1012.92|0
1735881900000|2025-01-03 05:25:00|1017.05|1014.65|1017.92|1015.52|1018.14|1015.74|1016.83|1014.43|0
1735882200000|2025-01-03 05:30:00|1017.7|1015.3|1018.57|1016.17|1018.78|1016.38|1016.62|1014.22|0
1735882500000|2025-01-03 05:35:00|1018.35|1015.95|1019|1016.6|1019.11|1016.71|1018.35|1015.95|0
1735882800000|2025-01-03 05:40:00|1018.89|1016.49|1018.78|1016.38|1019|1016.6|1017.91|1015.51|0
1735883100000|2025-01-03 05:45:00|1018.56|1016.16|1019|1016.6|1019.43|1017.03|1018.35|1015.95|0
1735883400000|2025-01-03 05:50:00|1019.1|1016.7|1017.15|1014.75|1019.21|1016.81|1017.04|1014.64|0
1735883700000|2025-01-03 05:55:00|1016.83|1014.43|1018.34|1015.94|1018.56|1016.16|1016.83|1014.43|0
1735884000000|2025-01-03 06:00:00|1018.01|1015.61|1018.34|1015.94|1018.56|1016.16|1017.91|1015.51|0
1735884300000|2025-01-03 06:05:00|1018.12|1015.72|1017.79|1015.39|1018.12|1015.72|1017.04|1014.64|0
1735884600000|2025-01-03 06:10:00|1017.69|1015.29|1019.21|1016.81|1019.42|1017.02|1017.04|1014.64|0
1735884900000|2025-01-03 06:15:00|1018.99|1016.59|1020.18|1017.78|1020.18|1017.78|1018.56|1016.16|0
1735885200000|2025-01-03 06:20:00|1020.07|1017.67|1020.07|1017.67|1020.51|1018.11|1019.42|1017.02|0
1735885500000|2025-01-03 06:25:00|1020.29|1017.89|1020.83|1018.43|1021.16|1018.76|1020.29|1017.89|0
1735885800000|2025-01-03 06:30:00|1020.72|1018.32|1022.68|1020.28|1022.89|1020.49|1020.72|1018.32|0
1735886100000|2025-01-03 06:35:00|1022.78|1020.38|1021.15|1018.75|1022.78|1020.38|1020.5|1018.1|0
1735886400000|2025-01-03 06:40:00|1021.37|1018.97|1021.8|1019.4|1022.02|1019.62|1021.15|1018.75|0
1735886700000|2025-01-03 06:45:00|1022.02|1019.62|1020.28|1017.88|1022.24|1019.84|1020.07|1017.67|0
1735887000000|2025-01-03 06:50:00|1020.5|1018.1|1021.37|1018.97|1021.8|1019.4|1020.5|1018.1|0
1735887300000|2025-01-03 06:55:00|1021.25|1018.85|1019.95|1017.55|1021.9|1019.5|1019.73|1017.33|0
1735887600000|2025-01-03 07:00:00|1020.06|1017.66|1019.31|1016.91|1021.58|1019.18|1019.31|1016.91|0
1735887900000|2025-01-03 07:05:00|1019.53|1017.13|1018.22|1015.82|1019.53|1017.13|1018.22|1015.82|0
1735888200000|2025-01-03 07:10:00|1017.36|1014.96|1018.01|1015.61|1018.44|1016.04|1016.49|1014.09|0
1735888500000|2025-01-03 07:15:00|1018.22|1015.82|1022.45|1020.05|1022.78|1020.38|1018.22|1015.82|0
1735888800000|2025-01-03 07:20:00|1022.56|1020.16|1019.95|1017.55|1022.56|1020.16|1018.76|1016.36|0
1735889100000|2025-01-03 07:25:00|1019.74|1017.34|1020.82|1018.42|1021.04|1018.64|1019.09|1016.69|0
1735889400000|2025-01-03 07:30:00|1021.04|1018.64|1021.57|1019.17|1021.9|1019.5|1020.17|1017.77|0
1735889700000|2025-01-03 07:35:00|1021.47|1019.07|1020.82|1018.42|1021.57|1019.17|1020.82|1018.42|0
1735890000000|2025-01-03 07:40:00|1021.03|1018.63|1021.47|1019.07|1022.12|1019.72|1020.17|1017.77|0
1735890300000|2025-01-03 07:45:00|1021.14|1018.74|1022.12|1019.72|1022.55|1020.15|1020.92|1018.52|0
1735890600000|2025-01-03 07:50:00|1022|1019.6|1022.11|1019.71|1023.42|1021.02|1022|1019.6|0
1735890900000|2025-01-03 07:55:00|1021.9|1019.5|1021.68|1019.28|1022.55|1020.15|1021.57|1019.17|0
1735891200000|2025-01-03 08:00:00|1021.9|1019.5|1023.85|1021.45|1026.89|1024.49|1021.68|1019.28|0
1735891500000|2025-01-03 08:05:00|1023.2|1020.8|1025.58|1023.18|1026.02|1023.62|1022.33|1019.93|0
1735891800000|2025-01-03 08:10:00|1025.04|1022.64|1026.67|1024.27|1027.1|1024.7|1024.71|1022.31|0
1735892100000|2025-01-03 08:15:00|1026.45|1024.05|1026.01|1023.61|1027.21|1024.81|1024.6|1022.2|0
1735892400000|2025-01-03 08:20:00|1026.45|1024.05|1023.73|1021.33|1026.45|1024.05|1023.3|1020.9|0
1735892700000|2025-01-03 08:25:00|1023.62|1021.22|1019.29|1016.89|1024.28|1021.88|1019.07|1016.67|0
1735893000000|2025-01-03 08:30:00|1018.85|1016.45|1019.07|1016.67|1019.5|1017.1|1016.47|1014.07|0
1735893300000|2025-01-03 08:35:00|1018.52|1016.12|1017.55|1015.15|1019.39|1016.99|1017.33|1014.93|0
1735893600000|2025-01-03 08:40:00|1017.77|1015.37|1018.63|1016.23|1019.28|1016.88|1017.11|1014.71|0
1735893900000|2025-01-03 08:45:00|1018.85|1016.45|1018.2|1015.8|1020.25|1017.85|1017.55|1015.15|0
1735894200000|2025-01-03 08:50:00|1018.63|1016.23|1020.25|1017.85|1020.58|1018.18|1018.41|1016.01|0
1735894500000|2025-01-03 08:55:00|1020.36|1017.96|1020.79|1018.39|1021.12|1018.72|1019.71|1017.31|0
1735894800000|2025-01-03 09:00:00|1020.58|1018.18|1022.75|1020.35|1022.75|1020.35|1019.28|1016.88|0
1735895100000|2025-01-03 09:05:00|1023.28|1020.88|1027.3|1024.9|1027.74|1025.34|1023.28|1020.88|0
1735895400000|2025-01-03 09:10:00|1026.87|1024.47|1027.62|1025.22|1028.06|1025.66|1025.88|1023.48|0
1735895700000|2025-01-03 09:15:00|1027.4|1025|1027.4|1025|1029.46|1027.06|1026.74|1024.34|0
1735896000000|2025-01-03 09:20:00|1027.18|1024.78|1031.31|1028.91|1031.31|1028.91|1026.96|1024.56|0
1735896300000|2025-01-03 09:25:00|1031.09|1028.69|1029.13|1026.73|1031.31|1028.91|1029.13|1026.73|0
1735896600000|2025-01-03 09:30:00|1029.35|1026.95|1028.26|1025.86|1029.35|1026.95|1026.96|1024.56|0
1735896900000|2025-01-03 09:35:00|1028.48|1026.08|1028.26|1025.86|1028.7|1026.3|1027.61|1025.21|0
1735897200000|2025-01-03 09:40:00|1028.36|1025.96|1030|1027.6|1030.43|1028.03|1028.36|1025.96|0
1735897500000|2025-01-03 09:45:00|1029.78|1027.38|1028.26|1025.86|1029.88|1027.48|1027.82|1025.42|0
1735897800000|2025-01-03 09:50:00|1028.47|1026.07|1029.13|1026.73|1029.34|1026.94|1027.6|1025.2|0
1735898100000|2025-01-03 09:55:00|1029.34|1026.94|1028.69|1026.29|1030.43|1028.03|1028.69|1026.29|0
1735898400000|2025-01-03 10:00:00|1028.79|1026.39|1025.65|1023.25|1028.79|1026.39|1025.32|1022.92|0
1735898700000|2025-01-03 10:05:00|1025.53|1023.13|1026.3|1023.9|1026.73|1024.33|1025.32|1022.92|0
1735899000000|2025-01-03 10:10:00|1026.18|1023.78|1026.73|1024.33|1026.73|1024.33|1025.64|1023.24|0
1735899300000|2025-01-03 10:15:00|1026.95|1024.55|1026.08|1023.68|1026.95|1024.55|1025.64|1023.24|0
1735899600000|2025-01-03 10:20:00|1025.86|1023.46|1024.34|1021.94|1025.86|1023.46|1023.47|1021.07|0
1735899900000|2025-01-03 10:25:00|1024.12|1021.72|1024.77|1022.37|1024.99|1022.59|1022.38|1019.98|0
1735900200000|2025-01-03 10:30:00|1024.55|1022.15|1023.03|1020.63|1024.99|1022.59|1022.81|1020.41|0
1735900500000|2025-01-03 10:35:00|1022.92|1020.52|1023.57|1021.17|1023.9|1021.5|1022.38|1019.98|0
1735900800000|2025-01-03 10:40:00|1023.35|1020.95|1023.68|1021.28|1023.9|1021.5|1023.25|1020.85|0
1735901100000|2025-01-03 10:45:00|1023.35|1020.95|1022.48|1020.08|1023.68|1021.28|1022.16|1019.76|0
1735901400000|2025-01-03 10:50:00|1022.38|1019.98|1019.77|1017.37|1022.38|1019.98|1019.23|1016.83|0
1735901700000|2025-01-03 10:55:00|1019.99|1017.59|1020.64|1018.24|1020.86|1018.46|1019.55|1017.15|0
1735902000000|2025-01-03 11:00:00|1020.85|1018.45|1020.64|1018.24|1021.29|1018.89|1019.77|1017.37|0
1735902300000|2025-01-03 11:05:00|1020.52|1018.12|1017.38|1014.98|1020.52|1018.12|1017.38|1014.98|0
1735902600000|2025-01-03 11:10:00|1017.6|1015.2|1018.25|1015.85|1018.35|1015.95|1016.84|1014.44|0
1735902900000|2025-01-03 11:15:00|1018.03|1015.63|1018.9|1016.5|1019.77|1017.37|1018.03|1015.63|0
1735903200000|2025-01-03 11:20:00|1019.11|1016.71|1020.2|1017.8|1020.3|1017.9|1018.68|1016.28|0
1735903500000|2025-01-03 11:25:00|1020.63|1018.23|1020.85|1018.45|1021.6|1019.2|1020.41|1018.01|0
1735903800000|2025-01-03 11:30:00|1020.73|1018.33|1019.11|1016.71|1020.73|1018.33|1019.11|1016.71|0
1735904100000|2025-01-03 11:35:00|1019|1016.6|1019.98|1017.58|1020.41|1018.01|1019|1016.6|0
1735904400000|2025-01-03 11:40:00|1020.19|1017.79|1019.97|1017.57|1020.63|1018.23|1019.54|1017.14|0
1735904700000|2025-01-03 11:45:00|1020.19|1017.79|1019.97|1017.57|1020.62|1018.22|1019.76|1017.36|0
1735905000000|2025-01-03 11:50:00|1019.54|1017.14|1020.22|1017.82|1020.22|1017.82|1018.56|1016.16|0
1735905300000|2025-01-03 11:55:00|1020|1017.6|1020.65|1018.25|1020.87|1018.47|1019.89|1017.49|0
1735905600000|2025-01-03 12:00:00|1019.78|1017.38|1018.26|1015.86|1020|1017.6|1018.15|1015.75|0
1735905900000|2025-01-03 12:05:00|1018.15|1015.75|1017.83|1015.43|1018.7|1016.3|1016.75|1014.35|0
1735906200000|2025-01-03 12:10:00|1017.93|1015.53|1019.35|1016.95|1019.78|1017.38|1017.83|1015.43|0
1735906500000|2025-01-03 12:15:00|1019.13|1016.73|1015.88|1013.48|1019.35|1016.95|1015.88|1013.48|0
1735906800000|2025-01-03 12:20:00|1016.09|1013.69|1018.91|1016.51|1018.91|1016.51|1015.88|1013.48|0
1735907100000|2025-01-03 12:25:00|1018.8|1016.4|1020.64|1018.24|1020.75|1018.35|1018.69|1016.29|0
1735907400000|2025-01-03 12:30:00|1020.43|1018.03|1019.34|1016.94|1021.08|1018.68|1019.12|1016.72|0
1735907700000|2025-01-03 12:35:00|1019.12|1016.72|1020.74|1018.34|1020.86|1018.46|1018.47|1016.07|0
1735908000000|2025-01-03 12:40:00|1020.86|1018.46|1019.66|1017.26|1021.29|1018.89|1019.34|1016.94|0
1735908300000|2025-01-03 12:45:00|1019.55|1017.15|1020.64|1018.24|1021.51|1019.11|1019.55|1017.15|0
1735908600000|2025-01-03 12:50:00|1020.52|1018.12|1022.59|1020.19|1022.59|1020.19|1020.2|1017.8|0
1735908900000|2025-01-03 12:55:00|1022.48|1020.08|1023.02|1020.62|1023.46|1021.06|1022.48|1020.08|0
1735909200000|2025-01-03 13:00:00|1022.59|1020.19|1026.06|1023.66|1027.03|1024.63|1022.37|1019.97|0
1735909500000|2025-01-03 13:05:00|1026.28|1023.88|1026.93|1024.53|1027.68|1025.28|1025.41|1023.01|0
1735909800000|2025-01-03 13:10:00|1027.15|1024.75|1025.59|1023.19|1027.58|1025.18|1025.38|1022.98|0
1735910100000|2025-01-03 13:15:00|1025.7|1023.3|1024.07|1021.67|1026.24|1023.84|1024.07|1021.67|0
1735910400000|2025-01-03 13:20:00|1023.85|1021.45|1026.02|1023.62|1026.02|1023.62|1023.64|1021.24|0
1735910700000|2025-01-03 13:25:00|1025.81|1023.41|1026.46|1024.06|1026.89|1024.49|1024.72|1022.32|0
1735911000000|2025-01-03 13:30:00|1026.56|1024.16|1028.41|1026.01|1028.41|1026.01|1026.24|1023.84|0
1735911300000|2025-01-03 13:35:00|1028.19|1025.79|1026.89|1024.49|1028.41|1026.01|1026.89|1024.49|0
1735911600000|2025-01-03 13:40:00|1027.11|1024.71|1026.67|1024.27|1028.41|1026.01|1026.67|1024.27|0
1735911900000|2025-01-03 13:45:00|1026.56|1024.16|1026.89|1024.49|1026.89|1024.49|1024.71|1022.31|0
1735912200000|2025-01-03 13:50:00|1026.45|1024.05|1024.06|1021.66|1026.67|1024.27|1022.32|1019.92|0
1735912500000|2025-01-03 13:55:00|1024.28|1021.88|1021.45|1019.05|1024.28|1021.88|1021.45|1019.05|0
1735912800000|2025-01-03 14:00:00|1021.89|1019.49|1023.19|1020.79|1024.28|1021.88|1021.89|1019.49|0
1735913100000|2025-01-03 14:05:00|1022.97|1020.57|1027.64|1025.24|1027.75|1025.35|1022.76|1020.36|0
1735913400000|2025-01-03 14:10:00|1027.53|1025.13|1028.62|1026.22|1028.84|1026.44|1027.1|1024.7|0
1735913700000|2025-01-03 14:15:00|1028.72|1026.32|1032.1|1029.7|1032.31|1029.91|1028.18|1025.78|0
1735914000000|2025-01-03 14:20:00|1031.88|1029.48|1032.1|1029.7|1033.18|1030.78|1031.88|1029.48|0
1735914300000|2025-01-03 14:25:00|1032.42|1030.02|1033.84|1031.44|1034.71|1032.31|1032.42|1030.02|0
1735914600000|2025-01-03 14:30:00|1034.27|1031.87|1038.57|1036.17|1043.37|1040.97|1029.48|1027.08|0
1735914900000|2025-01-03 14:35:00|1038.78|1036.38|1051.01|1048.61|1051.01|1048.61|1034.86|1032.46|0
1735915200000|2025-01-03 14:40:00|1051.67|1049.27|1050.75|1048.35|1052.72|1050.32|1048.57|1046.17|0
1735915500000|2025-01-03 14:45:00|1050.54|1048.14|1038.76|1036.36|1052.06|1049.66|1035.27|1032.87|0
1735915800000|2025-01-03 14:50:00|1038.32|1035.92|1036.14|1033.74|1041.59|1039.19|1029.19|1026.79|0
1735916100000|2025-01-03 14:55:00|1036.58|1034.18|1038.64|1036.24|1039.84|1037.44|1034.62|1032.22|0
1735916400000|2025-01-03 15:00:00|1038.86|1036.46|1048.39|1045.99|1048.5|1046.1|1033.68|1031.28|0
1735916700000|2025-01-03 15:05:00|1048.5|1046.1|1048.5|1046.1|1051.56|1049.16|1044.79|1042.39|0
1735917000000|2025-01-03 15:10:00|1049.37|1046.97|1040.43|1038.03|1050.9|1048.5|1036.5|1034.1|0
1735917300000|2025-01-03 15:15:00|1040.64|1038.24|1034.98|1032.58|1043.91|1041.51|1031.28|1028.88|0
1735917600000|2025-01-03 15:20:00|1036.07|1033.67|1037.37|1034.97|1038.68|1036.28|1025.41|1023.01|0
1735917900000|2025-01-03 15:25:00|1037.59|1035.19|1040.7|1038.3|1041.95|1039.55|1035.85|1033.45|0
1735918200000|2025-01-03 15:30:00|1039.39|1036.99|1042.88|1040.48|1043.1|1040.7|1035.03|1032.63|0
1735918500000|2025-01-03 15:35:00|1043.1|1040.7|1042.66|1040.26|1048.12|1045.72|1040.05|1037.65|0
1735918800000|2025-01-03 15:40:00|1043.32|1040.92|1047.99|1045.59|1051.4|1049|1042.77|1040.37|0
1735919100000|2025-01-03 15:45:00|1047.78|1045.38|1046.75|1044.35|1050.03|1047.63|1043.91|1041.51|0
1735919400000|2025-01-03 15:50:00|1047.19|1044.79|1045|1042.6|1048.93|1046.53|1042.82|1040.42|0
1735919700000|2025-01-03 15:55:00|1044.56|1042.16|1048.93|1046.53|1050.03|1047.63|1043.04|1040.64|0
1735920000000|2025-01-03 16:00:00|1049.37|1046.97|1052.43|1050.03|1055.06|1052.66|1047.18|1044.78|0
1735920300000|2025-01-03 16:05:00|1052.65|1050.25|1042.81|1040.41|1052.65|1050.25|1041.07|1038.67|0
1735920600000|2025-01-03 16:10:00|1043.69|1041.29|1043.69|1041.29|1044.34|1041.94|1039.76|1037.36|0
1735920900000|2025-01-03 16:15:00|1043.25|1040.85|1044.78|1042.38|1045.43|1043.03|1041.5|1039.1|0
1735921200000|2025-01-03 16:20:00|1045.21|1042.81|1047.61|1045.21|1049.58|1047.18|1043.68|1041.28|0
1735921500000|2025-01-03 16:25:00|1047.18|1044.78|1052.97|1050.57|1053.3|1050.9|1047.18|1044.78|0
1735921800000|2025-01-03 16:30:00|1053.08|1050.68|1058.33|1055.93|1058.77|1056.37|1052.64|1050.24|0
1735922100000|2025-01-03 16:35:00|1058.55|1056.15|1059.21|1056.81|1061.84|1059.44|1055.7|1053.3|0
1735922400000|2025-01-03 16:40:00|1059.87|1057.47|1062.41|1060.01|1063.29|1060.89|1058.99|1056.59|0
1735922700000|2025-01-03 16:45:00|1062.19|1059.79|1062.92|1060.52|1063.58|1061.18|1061.53|1059.13|0
1735923000000|2025-01-03 16:50:00|1063.14|1060.74|1063.36|1060.96|1064.68|1062.28|1062.26|1059.86|0
1735923300000|2025-01-03 16:55:00|1063.14|1060.74|1059.41|1057.01|1064.24|1061.84|1058.75|1056.35|0
1735923600000|2025-01-03 17:00:00|1059.85|1057.45|1062.92|1060.52|1063.14|1060.74|1059.63|1057.23|0
1735923900000|2025-01-03 17:05:00|1063.14|1060.74|1062.37|1059.97|1065.11|1062.71|1061.82|1059.42|0
1735924200000|2025-01-03 17:10:00|1061.82|1059.42|1058.53|1056.13|1063.58|1061.18|1058.53|1056.13|0
1735924500000|2025-01-03 17:15:00|1058.31|1055.91|1057.21|1054.81|1063.58|1061.18|1056.99|1054.59|0
1735924800000|2025-01-03 17:20:00|1057.87|1055.47|1060.5|1058.1|1060.5|1058.1|1056.34|1053.94|0
1735925100000|2025-01-03 17:25:00|1060.28|1057.88|1057.57|1055.17|1063.49|1061.09|1057.36|1054.96|0
1735925400000|2025-01-03 17:30:00|1058.01|1055.61|1058.89|1056.49|1059.55|1057.15|1055.82|1053.42|0
1735925700000|2025-01-03 17:35:00|1058.67|1056.27|1058.89|1056.49|1059.76|1057.36|1057.57|1055.17|0
1735926000000|2025-01-03 17:40:00|1059.11|1056.71|1058.67|1056.27|1060.42|1058.02|1058.45|1056.05|0
1735926300000|2025-01-03 17:45:00|1058.88|1056.48|1059.98|1057.58|1060.42|1058.02|1056.91|1054.51|0
1735926600000|2025-01-03 17:50:00|1059.76|1057.36|1060.86|1058.46|1062.17|1059.77|1059.76|1057.36|0
1735926900000|2025-01-03 17:55:00|1060.64|1058.24|1062.17|1059.77|1062.83|1060.43|1060.2|1057.8|0
1735927200000|2025-01-03 18:00:00|1061.95|1059.55|1060.63|1058.23|1062.83|1060.43|1058|1055.6|0
1735927500000|2025-01-03 18:05:00|1060.41|1058.01|1061.51|1059.11|1062.61|1060.21|1059.98|1057.58|0
1735927800000|2025-01-03 18:10:00|1061.73|1059.33|1062.17|1059.77|1062.82|1060.42|1060.85|1058.45|0
1735928100000|2025-01-03 18:15:00|1062.27|1059.87|1063.92|1061.52|1063.92|1061.52|1061.73|1059.33|0
1735928400000|2025-01-03 18:20:00|1064.36|1061.96|1063.26|1060.86|1065.24|1062.84|1062.82|1060.42|0
1735928700000|2025-01-03 18:25:00|1063.48|1061.08|1069.63|1067.23|1069.63|1067.23|1063.48|1061.08|0
1735929000000|2025-01-03 18:30:00|1069.41|1067.01|1067.87|1065.47|1071.6|1069.2|1066.77|1064.37|0
1735929300000|2025-01-03 18:35:00|1068.09|1065.69|1072.04|1069.64|1072.26|1069.86|1067.87|1065.47|0
1735929600000|2025-01-03 18:40:00|1072.26|1069.86|1069.79|1067.39|1072.7|1070.3|1069.79|1067.39|0
1735929900000|2025-01-03 18:45:00|1070.01|1067.61|1070.45|1068.05|1071.33|1068.93|1070.01|1067.61|0
1735930200000|2025-01-03 18:50:00|1070.23|1067.83|1069.57|1067.17|1070.45|1068.05|1067.81|1065.41|0
1735930500000|2025-01-03 18:55:00|1069.79|1067.39|1067.37|1064.97|1070.66|1068.26|1065.83|1063.43|0
1735930800000|2025-01-03 19:00:00|1066.27|1063.87|1069.78|1067.38|1070.22|1067.82|1065.61|1063.21|0
1735931100000|2025-01-03 19:05:00|1069.56|1067.16|1071.76|1069.36|1071.76|1069.36|1068.24|1065.84|0
1735931400000|2025-01-03 19:10:00|1071.98|1069.58|1071.98|1069.58|1072.86|1070.46|1070.22|1067.82|0
1735931700000|2025-01-03 19:15:00|1072.09|1069.69|1074.4|1072|1074.4|1072|1071.32|1068.92|0
1735932000000|2025-01-03 19:20:00|1074.18|1071.78|1072.42|1070.02|1074.84|1072.44|1072.42|1070.02|0
1735932300000|2025-01-03 19:25:00|1072.2|1069.8|1073.96|1071.56|1073.96|1071.56|1071.1|1068.7|0
1735932600000|2025-01-03 19:30:00|1073.52|1071.12|1075.72|1073.32|1076.16|1073.76|1073.08|1070.68|0
1735932900000|2025-01-03 19:35:00|1075.94|1073.54|1078.14|1075.74|1078.36|1075.96|1075.28|1072.88|0
1735933200000|2025-01-03 19:40:00|1077.7|1075.3|1076.6|1074.2|1078.14|1075.74|1076.16|1073.76|0
1735933500000|2025-01-03 19:45:00|1076.38|1073.98|1076.16|1073.76|1077.7|1075.3|1075.28|1072.88|0
1735933800000|2025-01-03 19:50:00|1076.38|1073.98|1074.17|1071.77|1076.38|1073.98|1072.41|1070.01|0
1735934100000|2025-01-03 19:55:00|1074.39|1071.99|1073.73|1071.33|1074.61|1072.21|1073.07|1070.67|0
1735934400000|2025-01-03 20:00:00|1072.63|1070.23|1069.55|1067.15|1072.63|1070.23|1068.45|1066.05|0
1735934700000|2025-01-03 20:05:00|1069.33|1066.93|1071.09|1068.69|1072.41|1070.01|1068.67|1066.27|0
1735935000000|2025-01-03 20:10:00|1070.97|1068.57|1071.97|1069.57|1072.41|1070.01|1069.99|1067.59|0
1735935300000|2025-01-03 20:15:00|1071.75|1069.35|1071.52|1069.12|1072.41|1070.01|1071.3|1068.9|0
1735935600000|2025-01-03 20:20:00|1071.3|1068.9|1070.64|1068.24|1072.4|1070|1069.98|1067.58|0
1735935900000|2025-01-03 20:25:00|1070.86|1068.46|1072.18|1069.78|1072.62|1070.22|1069.98|1067.58|0
1735936200000|2025-01-03 20:30:00|1070.86|1068.46|1070.2|1067.8|1071.52|1069.12|1067.34|1064.94|0
1735936500000|2025-01-03 20:35:00|1070.42|1068.02|1070.42|1068.02|1072.4|1070|1069.54|1067.14|0
1735936800000|2025-01-03 20:40:00|1069.98|1067.58|1068.66|1066.26|1071.08|1068.68|1068.44|1066.04|0
1735937100000|2025-01-03 20:45:00|1068.88|1066.48|1066.68|1064.28|1069.76|1067.36|1064.48|1062.08|0
1735937400000|2025-01-03 20:50:00|1066.46|1064.06|1066.9|1064.5|1068.44|1066.04|1064.7|1062.3|0
1735937700000|2025-01-03 20:55:00|1066.78|1064.38|1071.73|1069.33|1073.72|1071.32|1066.78|1064.38|0
1735938000000|2025-01-03 21:00:00|1071.07|1068.67|1069.31|1066.91|1071.29|1068.89|1067.99|1065.59|0
1735938300000|2025-01-03 21:05:00|1069.09|1066.69|1070.19|1067.79|1070.63|1068.23|1068.87|1066.47|0
1735938600000|2025-01-03 21:10:00|1069.97|1067.57|1068.87|1066.47|1070.08|1067.68|1068.65|1066.25|0
1736126400000|2025-01-06 01:20:00|1069.71|1067.11|1068.61|1066.01|1069.71|1067.11|1068.17|1065.57|0
1736126700000|2025-01-06 01:25:00|1068.39|1065.79|1068.27|1065.67|1068.83|1066.23|1067.95|1065.35|0
1736127000000|2025-01-06 01:30:00|1068.17|1065.77|1068.51|1066.11|1069.17|1066.77|1067.85|1065.45|0
1736127300000|2025-01-06 01:35:00|1068.29|1065.89|1067.19|1064.79|1068.29|1065.89|1066.09|1063.69|0
1736127600000|2025-01-06 01:40:00|1067.07|1064.67|1067.4|1065|1067.4|1065|1066.63|1064.23|0
1736127900000|2025-01-06 01:45:00|1067.62|1065.22|1066.3|1063.9|1068.06|1065.66|1066.3|1063.9|0
1736128200000|2025-01-06 01:50:00|1066.19|1063.79|1066.96|1064.56|1066.96|1064.56|1065.64|1063.24|0
1736128500000|2025-01-06 01:55:00|1066.85|1064.45|1068.28|1065.88|1068.28|1065.88|1066.85|1064.45|0
1736128800000|2025-01-06 02:00:00|1068.06|1065.66|1065.64|1063.24|1068.06|1065.66|1065.2|1062.8|0
1736129100000|2025-01-06 02:05:00|1065.42|1063.02|1067.4|1065|1068.28|1065.88|1065.42|1063.02|0
1736129400000|2025-01-06 02:10:00|1067.5|1065.1|1069.82|1067.42|1070.26|1067.86|1067.5|1065.1|0
1736129700000|2025-01-06 02:15:00|1070.04|1067.64|1070.92|1068.52|1071.14|1068.74|1069.82|1067.42|0
1736130000000|2025-01-06 02:20:00|1071.14|1068.74|1070.26|1067.86|1071.36|1068.96|1070.04|1067.64|0
1736130300000|2025-01-06 02:25:00|1070.04|1067.64|1067.61|1065.21|1070.48|1068.08|1067.39|1064.99|0
1736130600000|2025-01-06 02:30:00|1067.39|1064.99|1068.16|1065.76|1068.93|1066.53|1066.95|1064.55|0
1736130900000|2025-01-06 02:35:00|1068.05|1065.65|1069.15|1066.75|1069.15|1066.75|1067.83|1065.43|0
1736131200000|2025-01-06 02:40:00|1069.04|1066.64|1067.39|1064.99|1069.37|1066.97|1067.05|1064.65|0
1736131500000|2025-01-06 02:45:00|1067.61|1065.21|1069.15|1066.75|1069.15|1066.75|1067.39|1064.99|0
1736131800000|2025-01-06 02:50:00|1069.37|1066.97|1069.81|1067.41|1069.81|1067.41|1068.71|1066.31|0
1736132100000|2025-01-06 02:55:00|1069.69|1067.29|1069.59|1067.19|1070.03|1067.63|1069.59|1067.19|0
1736132400000|2025-01-06 03:00:00|1069.69|1067.29|1069.36|1066.96|1070.03|1067.63|1069.36|1066.96|0
1736132700000|2025-01-06 03:05:00|1069.58|1067.18|1068.7|1066.3|1069.81|1067.41|1068.48|1066.08|0
1736133000000|2025-01-06 03:10:00|1068.59|1066.19|1069.36|1066.96|1069.36|1066.96|1068.48|1066.08|0
1736133300000|2025-01-06 03:15:00|1069.58|1067.18|1069.14|1066.74|1069.8|1067.4|1068.92|1066.52|0
1736133600000|2025-01-06 03:20:00|1069.36|1066.96|1068.48|1066.08|1069.36|1066.96|1068.37|1065.97|0
1736133900000|2025-01-06 03:25:00|1068.04|1065.64|1068.36|1065.96|1068.8|1066.4|1067.6|1065.2|0
1736134200000|2025-01-06 03:30:00|1068.48|1066.08|1069.58|1067.18|1069.58|1067.18|1068.26|1065.86|0
1736134500000|2025-01-06 03:35:00|1069.8|1067.4|1070.24|1067.84|1070.46|1068.06|1069.58|1067.18|0
1736134800000|2025-01-06 03:40:00|1070.12|1067.72|1069.35|1066.95|1070.24|1067.84|1068.91|1066.51|0
1736135100000|2025-01-06 03:45:00|1069.13|1066.73|1068.69|1066.29|1069.13|1066.73|1068.47|1066.07|0
1736135400000|2025-01-06 03:50:00|1068.91|1066.51|1068.47|1066.07|1069.24|1066.84|1068.47|1066.07|0
1736135700000|2025-01-06 03:55:00|1068.36|1065.96|1068.47|1066.07|1068.69|1066.29|1068.03|1065.63|0
1736136000000|2025-01-06 04:00:00|1068.69|1066.29|1068.35|1065.95|1068.91|1066.51|1068.25|1065.85|0
1736136300000|2025-01-06 04:05:00|1068.47|1066.07|1069.13|1066.73|1069.13|1066.73|1068.47|1066.07|0
1736136600000|2025-01-06 04:10:00|1068.91|1066.51|1069.13|1066.73|1069.35|1066.95|1068.91|1066.51|0
1736136900000|2025-01-06 04:15:00|1069.01|1066.61|1069.57|1067.17|1069.79|1067.39|1068.25|1065.85|0
1736137200000|2025-01-06 04:20:00|1069.35|1066.95|1070.23|1067.83|1070.45|1068.05|1069.35|1066.95|0
1736137500000|2025-01-06 04:25:00|1070.45|1068.05|1070.89|1068.49|1071.11|1068.71|1070.23|1067.83|0
1736137800000|2025-01-06 04:30:00|1070.88|1068.48|1071.1|1068.7|1071.33|1068.93|1070.88|1068.48|0
1736138100000|2025-01-06 04:35:00|1070.99|1068.59|1071.54|1069.14|1071.54|1069.14|1070.66|1068.26|0
1736138400000|2025-01-06 04:40:00|1071.32|1068.92|1071.32|1068.92|1071.32|1068.92|1070.88|1068.48|0
1736138700000|2025-01-06 04:45:00|1071.1|1068.7|1070.88|1068.48|1071.32|1068.92|1070.88|1068.48|0
1736139000000|2025-01-06 04:50:00|1070.66|1068.26|1070.44|1068.04|1070.88|1068.48|1070.22|1067.82|0
1736139300000|2025-01-06 04:55:00|1070.54|1068.14|1071.1|1068.7|1071.1|1068.7|1070.54|1068.14|0
1736139600000|2025-01-06 05:00:00|1070.88|1068.48|1070.66|1068.26|1071.76|1069.36|1070.66|1068.26|0
1736139900000|2025-01-06 05:05:00|1070.88|1068.48|1071.76|1069.36|1071.76|1069.36|1070.88|1068.48|0
1736140200000|2025-01-06 05:10:00|1071.54|1069.14|1071.75|1069.35|1071.76|1069.36|1071.31|1068.91|0
1736140500000|2025-01-06 05:15:00|1071.64|1069.24|1071.31|1068.91|1071.97|1069.57|1071.31|1068.91|0
1736140800000|2025-01-06 05:20:00|1071.53|1069.13|1073.74|1071.34|1073.96|1071.56|1071.31|1068.91|0
1736141100000|2025-01-06 05:25:00|1074.18|1071.78|1074.28|1071.88|1074.4|1072|1073.73|1071.33|0
1736141400000|2025-01-06 05:30:00|1074.4|1072|1075.94|1073.54|1076.38|1073.98|1074.4|1072|0
1736141700000|2025-01-06 05:35:00|1075.82|1073.42|1075.5|1073.1|1076.16|1073.76|1075.28|1072.88|0
1736142000000|2025-01-06 05:40:00|1075.38|1072.98|1074.61|1072.21|1075.72|1073.32|1074.61|1072.21|0
1736142300000|2025-01-06 05:45:00|1074.39|1071.99|1074.39|1071.99|1074.39|1071.99|1073.73|1071.33|0
1736142600000|2025-01-06 05:50:00|1074.61|1072.21|1074.83|1072.43|1074.83|1072.43|1073.95|1071.55|0
1736142900000|2025-01-06 05:55:00|1074.72|1072.32|1074.61|1072.21|1074.94|1072.54|1074.39|1071.99|0
1736143200000|2025-01-06 06:00:00|1074.39|1071.99|1074.83|1072.43|1075.16|1072.76|1074.39|1071.99|0
1736143500000|2025-01-06 06:05:00|1074.61|1072.21|1073.72|1071.32|1074.83|1072.43|1073.61|1071.21|0
1736143800000|2025-01-06 06:10:00|1073.5|1071.1|1074.16|1071.76|1074.38|1071.98|1073.5|1071.1|0
1736144100000|2025-01-06 06:15:00|1074.27|1071.87|1074.6|1072.2|1074.82|1072.42|1073.94|1071.54|0
1736144400000|2025-01-06 06:20:00|1074.71|1072.31|1075.48|1073.08|1075.48|1073.08|1074.49|1072.09|0
1736144700000|2025-01-06 06:25:00|1075.37|1072.97|1075.26|1072.86|1075.7|1073.3|1075.04|1072.64|0
1736145000000|2025-01-06 06:30:00|1075.04|1072.64|1076.58|1074.18|1076.81|1074.41|1074.82|1072.42|0
1736145300000|2025-01-06 06:35:00|1076.36|1073.96|1077.02|1074.62|1077.47|1075.07|1076.36|1073.96|0
1736145600000|2025-01-06 06:40:00|1076.91|1074.51|1076.8|1074.4|1077.35|1074.95|1076.58|1074.18|0
1736145900000|2025-01-06 06:45:00|1076.58|1074.18|1077.46|1075.06|1078.35|1075.95|1076.58|1074.18|0
1736146200000|2025-01-06 06:50:00|1077.24|1074.84|1077.24|1074.84|1077.68|1075.28|1076.58|1074.18|0
1736146500000|2025-01-06 06:55:00|1077.46|1075.06|1077.46|1075.06|1077.68|1075.28|1077.13|1074.73|0
1736146800000|2025-01-06 07:00:00|1077.02|1074.62|1077.24|1074.84|1078.12|1075.72|1076.8|1074.4|0
1736147100000|2025-01-06 07:05:00|1077.46|1075.06|1077.02|1074.62|1077.46|1075.06|1075.69|1073.29|0
1736147400000|2025-01-06 07:10:00|1077.12|1074.72|1078.12|1075.72|1078.34|1075.94|1077.02|1074.62|0
1736147700000|2025-01-06 07:15:00|1078|1075.6|1077.68|1075.28|1078.12|1075.72|1077.24|1074.84|0
1736148000000|2025-01-06 07:20:00|1077.56|1075.16|1078.56|1076.16|1078.78|1076.38|1077.46|1075.06|0
1736148300000|2025-01-06 07:25:00|1078.78|1076.38|1080.1|1077.7|1080.32|1077.92|1078.56|1076.16|0
1736148600000|2025-01-06 07:30:00|1080.32|1077.92|1081.65|1079.25|1081.65|1079.25|1079.77|1077.37|0
1736148900000|2025-01-06 07:35:00|1081.87|1079.47|1080.54|1078.14|1081.87|1079.47|1080.32|1077.92|0
1736149200000|2025-01-06 07:40:00|1080.65|1078.25|1081.38|1078.98|1081.72|1079.32|1080.32|1077.92|0
1736149500000|2025-01-06 07:45:00|1081.16|1078.76|1081.26|1078.86|1081.6|1079.2|1080.82|1078.42|0
1736149800000|2025-01-06 07:50:00|1081.16|1078.76|1080.71|1078.31|1081.38|1078.98|1080.49|1078.09|0
1736150100000|2025-01-06 07:55:00|1080.6|1078.2|1080.05|1077.65|1080.82|1078.42|1080.05|1077.65|0
1736150400000|2025-01-06 08:00:00|1080.49|1078.09|1081.59|1079.19|1081.59|1079.19|1079.71|1077.31|0
1736150700000|2025-01-06 08:05:00|1081.82|1079.42|1083.8|1081.4|1083.8|1081.4|1081.82|1079.42|0
1736151000000|2025-01-06 08:10:00|1083.91|1081.51|1084.91|1082.51|1084.91|1082.51|1083.58|1081.18|0
1736151300000|2025-01-06 08:15:00|1085.01|1082.61|1081.37|1078.97|1085.01|1082.61|1081.37|1078.97|0
1736151600000|2025-01-06 08:20:00|1081.81|1079.41|1081.15|1078.75|1082.92|1080.52|1081.15|1078.75|0
1736151900000|2025-01-06 08:25:00|1081.25|1078.85|1081.37|1078.97|1081.47|1079.07|1079.38|1076.98|0
1736152200000|2025-01-06 08:30:00|1081.15|1078.75|1083.02|1080.62|1083.13|1080.73|1080.93|1078.53|0
1736152500000|2025-01-06 08:35:00|1083.35|1080.95|1083.46|1081.06|1083.8|1081.4|1082.25|1079.85|0
1736152800000|2025-01-06 08:40:00|1083.68|1081.28|1084.24|1081.84|1084.46|1082.06|1083.35|1080.95|0
1736153100000|2025-01-06 08:45:00|1084.34|1081.94|1086.89|1084.49|1087.33|1084.93|1084.01|1081.61|0
1736153400000|2025-01-06 08:50:00|1087.11|1084.71|1087.55|1085.15|1088.44|1086.04|1086.89|1084.49|0
1736153700000|2025-01-06 08:55:00|1087.66|1085.26|1087.77|1085.37|1088.43|1086.03|1087.55|1085.15|0
1736154000000|2025-01-06 09:00:00|1087.99|1085.59|1090.87|1088.47|1092.42|1090.02|1087.88|1085.48|0
1736154300000|2025-01-06 09:05:00|1090.64|1088.24|1091.31|1088.91|1091.31|1088.91|1089.86|1087.46|0
1736154600000|2025-01-06 09:10:00|1091.41|1089.01|1091.53|1089.13|1092.41|1090.01|1090.86|1088.46|0
1736154900000|2025-01-06 09:15:00|1091.31|1088.91|1091.3|1088.9|1091.97|1089.57|1090.42|1088.02|0
1736155200000|2025-01-06 09:20:00|1091.41|1089.01|1093.07|1090.67|1093.96|1091.56|1090.86|1088.46|0
1736155500000|2025-01-06 09:25:00|1093.3|1090.9|1091.63|1089.23|1093.3|1090.9|1090.97|1088.57|0
1736155800000|2025-01-06 09:30:00|1091.75|1089.35|1093.29|1090.89|1093.96|1091.56|1090.86|1088.46|0
1736156100000|2025-01-06 09:35:00|1093.52|1091.12|1092.01|1089.61|1094.25|1091.85|1091.79|1089.39|0
1736156400000|2025-01-06 09:40:00|1092.23|1089.83|1093.89|1091.49|1093.89|1091.49|1092.01|1089.61|0
1736156700000|2025-01-06 09:45:00|1093.78|1091.38|1095.33|1092.93|1095.33|1092.93|1093.78|1091.38|0
1736157000000|2025-01-06 09:50:00|1095.55|1093.15|1096.22|1093.82|1096.66|1094.26|1095.55|1093.15|0
1736157300000|2025-01-06 09:55:00|1096.44|1094.04|1097.32|1094.92|1097.54|1095.14|1096.21|1093.81|0
1736157600000|2025-01-06 10:00:00|1097.54|1095.14|1095.77|1093.37|1097.54|1095.14|1095.21|1092.81|0
1736157900000|2025-01-06 10:05:00|1095.88|1093.48|1097.1|1094.7|1097.32|1094.92|1095.55|1093.15|0
1736158200000|2025-01-06 10:10:00|1096.88|1094.48|1097.98|1095.58|1098.65|1096.25|1096.21|1093.81|0
1736158500000|2025-01-06 10:15:00|1097.76|1095.36|1099.98|1097.58|1100.2|1097.8|1097.32|1094.92|0
1736158800000|2025-01-06 10:20:00|1099.75|1097.35|1099.98|1097.58|1100.53|1098.13|1098.65|1096.25|0
1736159100000|2025-01-06 10:25:00|1100.2|1097.8|1098.64|1096.24|1100.2|1097.8|1098.42|1096.02|0
1736159400000|2025-01-06 10:30:00|1098.42|1096.02|1097.2|1094.8|1098.42|1096.02|1096.21|1093.81|0
1736159700000|2025-01-06 10:35:00|1097.31|1094.91|1097.2|1094.8|1097.76|1095.36|1095.76|1093.36|0
1736160000000|2025-01-06 10:40:00|1097.31|1094.91|1096.42|1094.02|1097.98|1095.58|1096.42|1094.02|0
1736160300000|2025-01-06 10:45:00|1096.65|1094.25|1096.42|1094.02|1096.65|1094.25|1093.99|1091.59|0
1736160600000|2025-01-06 10:50:00|1096.2|1093.8|1095.31|1092.91|1096.87|1094.47|1094.65|1092.25|0
1736160900000|2025-01-06 10:55:00|1095.54|1093.14|1095.31|1092.91|1095.54|1093.14|1093.99|1091.59|0
1736161200000|2025-01-06 11:00:00|1095.64|1093.24|1093.32|1090.92|1095.64|1093.24|1089.34|1086.94|0
1736161500000|2025-01-06 11:05:00|1093.43|1091.03|1096.86|1094.46|1096.97|1094.57|1093.43|1091.03|0
1736161800000|2025-01-06 11:10:00|1096.42|1094.02|1098.19|1095.79|1098.86|1096.46|1095.53|1093.13|0
1736162100000|2025-01-06 11:15:00|1098.63|1096.23|1100.96|1098.56|1101.29|1098.89|1098.3|1095.9|0
1736162400000|2025-01-06 11:20:00|1101.29|1098.89|1103.8|1101.4|1103.8|1101.4|1100.63|1098.23|0
1736162700000|2025-01-06 11:25:00|1104.02|1101.62|1107.79|1105.39|1108.24|1105.84|1104.02|1101.62|0
1736163000000|2025-01-06 11:30:00|1108.46|1106.06|1107.79|1105.39|1110.68|1108.28|1106.68|1104.28|0
1736163300000|2025-01-06 11:35:00|1107.68|1105.28|1110.56|1108.16|1111.79|1109.39|1107.12|1104.72|0
1736163600000|2025-01-06 11:40:00|1110.68|1108.28|1109.12|1106.72|1110.9|1108.5|1108.9|1106.5|0
1736163900000|2025-01-06 11:45:00|1109.23|1106.83|1108.01|1105.61|1110.34|1107.94|1107.57|1105.17|0
1736164200000|2025-01-06 11:50:00|1107.79|1105.39|1110.01|1107.61|1110.11|1107.71|1105.79|1103.39|0
1736164500000|2025-01-06 11:55:00|1110.45|1108.05|1111.34|1108.94|1111.44|1109.04|1109.12|1106.72|0
1736164800000|2025-01-06 12:00:00|1111.44|1109.04|1111.89|1109.49|1112.45|1110.05|1110.23|1107.83|0
1736165100000|2025-01-06 12:05:00|1111.56|1109.16|1109.56|1107.16|1112|1109.6|1109.34|1106.94|0
1736165400000|2025-01-06 12:10:00|1109.67|1107.27|1109.22|1106.82|1110|1107.6|1107.34|1104.94|0
1736165700000|2025-01-06 12:15:00|1109.56|1107.16|1109.44|1107.04|1111.44|1109.04|1107.78|1105.38|0
1736166000000|2025-01-06 12:20:00|1109.56|1107.16|1112.11|1109.71|1112.11|1109.71|1109|1106.6|0
1736166300000|2025-01-06 12:25:00|1111.99|1109.59|1111.66|1109.26|1113.22|1110.82|1110.55|1108.15|0
1736166600000|2025-01-06 12:30:00|1111.89|1109.49|1111|1108.6|1113|1110.6|1110.11|1107.71|0
1736166900000|2025-01-06 12:35:00|1110.88|1108.48|1112.99|1110.59|1112.99|1110.59|1110.33|1107.93|0
1736167200000|2025-01-06 12:40:00|1112.77|1110.37|1113.88|1111.48|1114.1|1111.7|1111.88|1109.48|0
1736167500000|2025-01-06 12:45:00|1114.1|1111.7|1117.66|1115.26|1118.55|1116.15|1113.88|1111.48|0
1736167800000|2025-01-06 12:50:00|1117.77|1115.37|1115.37|1112.97|1118.1|1115.7|1114.48|1112.08|0
1736168100000|2025-01-06 12:55:00|1115.14|1112.74|1114.03|1111.63|1115.14|1112.74|1113.37|1110.97|0
1736168400000|2025-01-06 13:00:00|1113.81|1111.41|1114.92|1112.52|1115.36|1112.96|1112.7|1110.3|0
1736168700000|2025-01-06 13:05:00|1114.7|1112.3|1114.92|1112.52|1115.36|1112.96|1113.58|1111.18|0
1736169000000|2025-01-06 13:10:00|1114.7|1112.3|1112.47|1110.07|1114.92|1112.52|1112.47|1110.07|0
1736169300000|2025-01-06 13:15:00|1112.69|1110.29|1112.92|1110.52|1113.36|1110.96|1111.81|1109.41|0
1736169600000|2025-01-06 13:20:00|1113.14|1110.74|1114.03|1111.63|1114.25|1111.85|1112.03|1109.63|0
1736169900000|2025-01-06 13:25:00|1113.91|1111.51|1114.91|1112.51|1114.91|1112.51|1112.91|1110.51|0
1736170200000|2025-01-06 13:30:00|1115.13|1112.73|1114.58|1112.18|1116.02|1113.62|1113.58|1111.18|0
1736170500000|2025-01-06 13:35:00|1114.36|1111.96|1113.24|1110.84|1115.47|1113.07|1113.24|1110.84|0
1736170800000|2025-01-06 13:40:00|1113.35|1110.95|1113.24|1110.84|1113.69|1111.29|1110.58|1108.18|0
1736171100000|2025-01-06 13:45:00|1113.69|1111.29|1115.02|1112.62|1115.47|1113.07|1112.8|1110.4|0
1736171400000|2025-01-06 13:50:00|1115.24|1112.84|1118.13|1115.73|1118.24|1115.84|1114.8|1112.4|0
1736171700000|2025-01-06 13:55:00|1118.36|1115.96|1118.58|1116.18|1118.8|1116.4|1116.68|1114.28|0
1736172000000|2025-01-06 14:00:00|1118.8|1116.4|1115.68|1113.28|1119.02|1116.62|1115.68|1113.28|0
1736172300000|2025-01-06 14:05:00|1115.79|1113.39|1115.68|1113.28|1116.13|1113.73|1114.57|1112.17|0
1736172600000|2025-01-06 14:10:00|1115.46|1113.06|1116.79|1114.39|1117.91|1115.51|1115.02|1112.62|0
1736172900000|2025-01-06 14:15:00|1116.57|1114.17|1099.56|1097.16|1116.57|1114.17|1097.59|1095.19|0
1736173200000|2025-01-06 14:20:00|1100.01|1097.61|1102.89|1100.49|1105.11|1102.71|1098.9|1096.5|0
1736173500000|2025-01-06 14:25:00|1103.34|1100.94|1111.55|1109.15|1112.1|1109.7|1103.34|1100.94|0
1736173800000|2025-01-06 14:30:00|1109.77|1107.37|1116.25|1113.85|1119.59|1117.19|1108.88|1106.48|0
1736174100000|2025-01-06 14:35:00|1116.7|1114.3|1114.25|1111.85|1118.26|1115.86|1110.92|1108.52|0
1736174400000|2025-01-06 14:40:00|1113.81|1111.41|1119.34|1116.94|1125.24|1122.84|1113.81|1111.41|0
1736174700000|2025-01-06 14:45:00|1120.67|1118.27|1126.3|1123.9|1128.8|1126.4|1120.67|1118.27|0
1736175000000|2025-01-06 14:50:00|1126.97|1124.57|1127.19|1124.79|1128.97|1126.57|1122.52|1120.12|0
1736175300000|2025-01-06 14:55:00|1126.97|1124.57|1126.3|1123.9|1129.64|1127.24|1123.18|1120.78|0
1736175600000|2025-01-06 15:00:00|1126.97|1124.57|1129.96|1127.56|1130.17|1127.77|1125.41|1123.01|0
1736175900000|2025-01-06 15:05:00|1130.18|1127.78|1131.52|1129.12|1131.52|1129.12|1127.28|1124.88|0
1736176200000|2025-01-06 15:10:00|1131.74|1129.34|1133.97|1131.57|1134.64|1132.24|1124.83|1122.43|0
1736176500000|2025-01-06 15:15:00|1134.2|1131.8|1131.29|1128.89|1134.87|1132.47|1127.95|1125.55|0
1736176800000|2025-01-06 15:20:00|1131.52|1129.12|1131.96|1129.56|1135.31|1132.91|1129.73|1127.33|0
1736177100000|2025-01-06 15:25:00|1132.41|1130.01|1135.09|1132.69|1136.43|1134.03|1131.07|1128.67|0
1736177400000|2025-01-06 15:30:00|1135.98|1133.58|1131.96|1129.56|1135.98|1133.58|1130.4|1128|0
1736177700000|2025-01-06 15:35:00|1131.51|1129.11|1128.84|1126.44|1132.63|1130.23|1128.61|1126.21|0
1736178000000|2025-01-06 15:40:00|1129.51|1127.11|1131.51|1129.11|1132.73|1130.33|1129.51|1127.11|0
1736178300000|2025-01-06 15:45:00|1131.73|1129.33|1132.63|1130.23|1135.97|1133.57|1131.51|1129.11|0
1736178600000|2025-01-06 15:50:00|1132.73|1130.33|1137.09|1134.69|1138.43|1136.03|1131.96|1129.56|0
1736178900000|2025-01-06 15:55:00|1136.64|1134.24|1135.53|1133.13|1138.65|1136.25|1134.86|1132.46|0
1736179200000|2025-01-06 16:00:00|1136.86|1134.46|1135.52|1133.12|1136.86|1134.46|1132.85|1130.45|0
1736179500000|2025-01-06 16:05:00|1135.3|1132.9|1135.52|1133.12|1135.97|1133.57|1133.74|1131.34|0
1736179800000|2025-01-06 16:10:00|1135.97|1133.57|1138.05|1135.65|1138.5|1136.1|1135.97|1133.57|0
1736180100000|2025-01-06 16:15:00|1137.16|1134.76|1139.84|1137.44|1140.29|1137.89|1136.49|1134.09|0
1736180400000|2025-01-06 16:20:00|1140.06|1137.66|1139.17|1136.77|1141.4|1139|1138.5|1136.1|0
1736180700000|2025-01-06 16:25:00|1138.95|1136.55|1141.62|1139.22|1141.85|1139.45|1137.38|1134.98|0
1736181000000|2025-01-06 16:30:00|1141.85|1139.45|1141.63|1139.23|1143.93|1141.53|1140.41|1138.01|0
1736181300000|2025-01-06 16:35:00|1141.3|1138.9|1142.86|1140.46|1143.09|1140.69|1140.41|1138.01|0
1736181600000|2025-01-06 16:40:00|1143.09|1140.69|1141.52|1139.12|1143.31|1140.91|1140.63|1138.23|0
1736181900000|2025-01-06 16:45:00|1141.3|1138.9|1140.63|1138.23|1141.41|1139.01|1138.84|1136.44|0
1736182200000|2025-01-06 16:50:00|1140.4|1138|1141.52|1139.12|1142.19|1139.79|1139.96|1137.56|0
1736182500000|2025-01-06 16:55:00|1141.3|1138.9|1141.29|1138.89|1142.19|1139.79|1140.85|1138.45|0
1736182800000|2025-01-06 17:00:00|1140.85|1138.45|1139.84|1137.44|1140.85|1138.45|1137.72|1135.32|0
1736183100000|2025-01-06 17:05:00|1139.95|1137.55|1139.95|1137.55|1140.85|1138.45|1137.72|1135.32|0
1736183400000|2025-01-06 17:10:00|1139.51|1137.11|1136.38|1133.98|1139.51|1137.11|1135.71|1133.31|0
1736183700000|2025-01-06 17:15:00|1136.16|1133.76|1135.26|1132.86|1137.94|1135.54|1134.15|1131.75|0
1736184000000|2025-01-06 17:20:00|1135.48|1133.08|1134.14|1131.74|1135.93|1133.53|1133.92|1131.52|0
1736184300000|2025-01-06 17:25:00|1133.92|1131.52|1133.47|1131.07|1134.81|1132.41|1131.69|1129.29|0
1736184600000|2025-01-06 17:30:00|1133.03|1130.63|1132.8|1130.4|1133.92|1131.52|1130.8|1128.4|0
1736184900000|2025-01-06 17:35:00|1133.03|1130.63|1130.57|1128.17|1134.14|1131.74|1129.68|1127.28|0
1736185200000|2025-01-06 17:40:00|1130.13|1127.73|1127.23|1124.83|1130.8|1128.4|1125|1122.6|0
1736185500000|2025-01-06 17:45:00|1126.78|1124.38|1126.41|1124.01|1128.64|1126.24|1124.1|1121.7|0
1736185800000|2025-01-06 17:50:00|1126.64|1124.24|1126.19|1123.79|1128.2|1125.8|1122.18|1119.78|0
1736186100000|2025-01-06 17:55:00|1125.97|1123.57|1124.85|1122.45|1126.19|1123.79|1122.18|1119.78|0
1736186400000|2025-01-06 18:00:00|1125.08|1122.68|1121.29|1118.89|1125.3|1122.9|1115.73|1113.33|0
1736186700000|2025-01-06 18:05:00|1121.07|1118.67|1119.95|1117.55|1122.4|1120|1118.06|1115.66|0
1736187000000|2025-01-06 18:10:00|1120.06|1117.66|1121.07|1118.67|1121.51|1119.11|1118.84|1116.44|0
1736187300000|2025-01-06 18:15:00|1121.29|1118.89|1119.12|1116.72|1121.29|1118.89|1116.84|1114.44|0
1736187600000|2025-01-06 18:20:00|1119.34|1116.94|1120.67|1118.27|1123.34|1120.94|1118.11|1115.71|0
1736187900000|2025-01-06 18:25:00|1120.45|1118.05|1121.78|1119.38|1122.23|1119.83|1120.11|1117.71|0
1736188200000|2025-01-06 18:30:00|1121.56|1119.16|1117.56|1115.16|1122.23|1119.83|1116.44|1114.04|0
1736188500000|2025-01-06 18:35:00|1117.78|1115.38|1117.55|1115.15|1119.78|1117.38|1115.55|1113.15|0
1736188800000|2025-01-06 18:40:00|1117.11|1114.71|1113.78|1111.38|1118|1115.6|1112.44|1110.04|0
1736189100000|2025-01-06 18:45:00|1113.44|1111.04|1107|1104.6|1114.44|1112.04|1106.23|1103.83|0
1736189400000|2025-01-06 18:50:00|1107.11|1104.71|1111.11|1108.71|1112.88|1110.48|1107.11|1104.71|0
1736189700000|2025-01-06 18:55:00|1111.33|1108.93|1106.23|1103.83|1112.66|1110.26|1106.23|1103.83|0
1736190000000|2025-01-06 19:00:00|1106|1103.6|1100.47|1098.07|1107.11|1104.71|1099.35|1096.95|0
1736190300000|2025-01-06 19:05:00|1100.25|1097.85|1103.57|1101.17|1105.78|1103.38|1100.25|1097.85|0
1736190600000|2025-01-06 19:10:00|1102.9|1100.5|1105.34|1102.94|1106|1103.6|1100.47|1098.07|0
1736190900000|2025-01-06 19:15:00|1104.67|1102.27|1106|1103.6|1108|1105.6|1104.23|1101.83|0
1736191200000|2025-01-06 19:20:00|1105.56|1103.16|1105.78|1103.38|1107.11|1104.71|1104.67|1102.27|0
1736191500000|2025-01-06 19:25:00|1105.56|1103.16|1103.56|1101.16|1107.11|1104.71|1103.56|1101.16|0
1736191800000|2025-01-06 19:30:00|1103.78|1101.38|1102.78|1100.38|1105.78|1103.38|1101.57|1099.17|0
1736192100000|2025-01-06 19:35:00|1102.56|1100.16|1101.45|1099.05|1103|1100.6|1099.9|1097.5|0
1736192400000|2025-01-06 19:40:00|1101.23|1098.83|1102.55|1100.15|1102.78|1100.38|1098.9|1096.5|0
1736192700000|2025-01-06 19:45:00|1102.78|1100.38|1104.1|1101.7|1105.21|1102.81|1100.56|1098.16|0
1736193000000|2025-01-06 19:50:00|1103.44|1101.04|1101|1098.6|1104.1|1101.7|1099.23|1096.83|0
1736193300000|2025-01-06 19:55:00|1101.44|1099.04|1094.24|1091.84|1101.44|1099.04|1093.48|1091.08|0
1736193600000|2025-01-06 20:00:00|1093.7|1091.3|1097.52|1095.12|1097.96|1095.56|1091.71|1089.31|0
1736193900000|2025-01-06 20:05:00|1097.3|1094.9|1095.97|1093.57|1098.18|1095.78|1093.97|1091.57|0
1736194200000|2025-01-06 20:10:00|1095.52|1093.12|1095.52|1093.12|1098.18|1095.78|1094.64|1092.24|0
1736194500000|2025-01-06 20:15:00|1095.3|1092.9|1095.96|1093.56|1096.41|1094.01|1093.53|1091.13|0
1736194800000|2025-01-06 20:20:00|1095.74|1093.34|1101.72|1099.32|1101.94|1099.54|1093.75|1091.35|0
1736195100000|2025-01-06 20:25:00|1101.5|1099.1|1100.27|1097.87|1101.5|1099.1|1099.06|1096.66|0
1736195400000|2025-01-06 20:30:00|1101.05|1098.65|1100.33|1097.93|1103.93|1101.53|1099.23|1096.83|0
1736195700000|2025-01-06 20:35:00|1100.11|1097.71|1097.67|1095.27|1103.44|1101.04|1097.45|1095.05|0
1736196000000|2025-01-06 20:40:00|1097.45|1095.05|1096.12|1093.72|1099|1096.6|1095.24|1092.84|0
1736196300000|2025-01-06 20:45:00|1096.79|1094.39|1088.6|1086.2|1096.79|1094.39|1087.94|1085.54|0
1736196600000|2025-01-06 20:50:00|1090.37|1087.97|1096.57|1094.17|1098.79|1096.39|1090.37|1087.97|0
1736196900000|2025-01-06 20:55:00|1097.23|1094.83|1103.22|1100.82|1103.22|1100.82|1094.58|1092.18|0
1736197200000|2025-01-06 21:00:00|1101.99|1099.59|1103.88|1101.48|1106.1|1103.7|1101.99|1099.59|0
1736197500000|2025-01-06 21:05:00|1104.33|1101.93|1106.77|1104.37|1107.43|1105.03|1104.33|1101.93|0
1736197800000|2025-01-06 21:10:00|1107.69|1105.29|1106.46|1104.06|1107.69|1105.29|1104.69|1102.29|0
1736198100000|2025-01-06 21:15:00|1106.56|1103.96|1106.12|1103.52|1107.01|1104.41|1105.45|1102.85|0
1736198400000|2025-01-06 21:20:00|1106.34|1103.74|1105.9|1103.3|1106.34|1103.74|1105.45|1102.85|0
1736198700000|2025-01-06 21:25:00|1105.67|1103.07|1105.45|1102.85|1105.89|1103.29|1105.23|1102.63|0
1736199000000|2025-01-06 21:30:00|1105.67|1103.07|1106.11|1103.51|1106.56|1103.96|1105.45|1102.85|0
1736199300000|2025-01-06 21:35:00|1105.89|1103.29|1105.67|1103.07|1106.34|1103.74|1105.45|1102.85|0
1736199600000|2025-01-06 21:40:00|1105.45|1102.85|1105.67|1103.07|1105.67|1103.07|1105.45|1102.85|0
1736199900000|2025-01-06 21:45:00|1105.55|1102.95|1107.44|1104.84|1107.67|1105.07|1105.22|1102.62|0
1736200200000|2025-01-06 21:50:00|1107.55|1104.95|1107.66|1105.06|1107.89|1105.29|1107.44|1104.84|0
1736200500000|2025-01-06 21:55:00|1107.89|1105.29|1107.77|1105.17|1107.99|1105.39|1106.66|1104.06|0
1736200800000|2025-01-06 22:00:00|1107.52|1104.92|1106.94|1104.34|1107.52|1104.92|1106.94|1104.34|0
1736201100000|2025-01-06 22:05:00|1106.91|1104.31|1107.14|1104.54|1107.17|1104.57|1106.91|1104.31|0
1736201400000|2025-01-06 22:10:00|1107.07|1104.47|1107.17|1104.57|1107.2|1104.6|1107.07|1104.47|0
1736201700000|2025-01-06 22:15:00|1107.2|1104.6|1107.43|1104.83|1107.43|1104.83|1107.2|1104.6|0
1736202000000|2025-01-06 22:20:00|1107.33|1104.73|1107.07|1104.47|1107.33|1104.73|1106.94|1104.34|0
1736202300000|2025-01-06 22:25:00|1107.1|1104.5|1107.03|1104.43|1107.1|1104.5|1107.03|1104.43|0
1736202600000|2025-01-06 22:30:00|1107.17|1104.57|1107.19|1104.59|1107.19|1104.59|1106.87|1104.27|0
1736202900000|2025-01-06 22:35:00|1107.23|1104.63|1107.19|1104.59|1107.23|1104.63|1107.17|1104.57|0
1736203200000|2025-01-06 22:40:00|1107.17|1104.57|1107.39|1104.79|1107.49|1104.89|1107.16|1104.56|0
1736203500000|2025-01-06 22:45:00|1107.36|1104.76|1107.36|1104.76|1107.36|1104.76|1107.36|1104.76|0
1736203800000|2025-01-06 22:50:00|1107.32|1104.72|1107.42|1104.82|1107.62|1105.02|1107.32|1104.72|0
1736204100000|2025-01-06 22:55:00|1107.39|1104.79|1107.58|1104.98|1107.74|1105.14|1107.16|1104.56|0
1736204400000|2025-01-06 23:00:00|1107.76|1105.16|1110.64|1108.04|1110.98|1108.38|1107.31|1104.71|0
1736204700000|2025-01-06 23:05:00|1110.42|1107.82|1108.76|1106.16|1110.42|1107.82|1108.42|1105.82|0
1736205000000|2025-01-06 23:10:00|1108.98|1106.38|1108.98|1106.38|1109.65|1107.05|1108.98|1106.38|0
1736205300000|2025-01-06 23:15:00|1108.76|1106.16|1107.64|1105.04|1108.98|1106.38|1107.64|1105.04|0
1736205600000|2025-01-06 23:20:00|1107.08|1104.48|1106.98|1104.38|1107.31|1104.71|1106.09|1103.49|0
1736205900000|2025-01-06 23:25:00|1106.86|1104.26|1106.42|1103.82|1107.86|1105.26|1106.31|1103.71|0
1736206200000|2025-01-06 23:30:00|1106.53|1103.93|1106.75|1104.15|1107.3|1104.7|1106.31|1103.71|0
1736206500000|2025-01-06 23:35:00|1106.86|1104.26|1106.53|1103.93|1106.97|1104.37|1105.42|1102.82|0
1736206800000|2025-01-06 23:40:00|1106.41|1103.81|1107.19|1104.59|1107.42|1104.82|1106.31|1103.71|0
1736207100000|2025-01-06 23:45:00|1106.97|1104.37|1106.97|1104.37|1107.86|1105.26|1106.08|1103.48|0
1736207400000|2025-01-06 23:50:00|1107.19|1104.59|1106.53|1103.93|1107.64|1105.04|1106.41|1103.81|0
1736207700000|2025-01-06 23:55:00|1106.3|1103.7|1105.74|1103.14|1106.97|1104.37|1104.97|1102.37|0
1736208000000|2025-01-07 00:00:00|1105.64|1103.04|1104.3|1101.7|1105.97|1103.37|1104.3|1101.7|0
1736208300000|2025-01-07 00:05:00|1104.08|1101.48|1104.3|1101.7|1104.85|1102.25|1103.64|1101.04|0
1736208600000|2025-01-07 00:10:00|1104.52|1101.92|1105.19|1102.59|1105.63|1103.03|1104.52|1101.92|0
1736208900000|2025-01-07 00:15:00|1105.41|1102.81|1104.52|1101.92|1106.52|1103.92|1104.52|1101.92|0
1736209200000|2025-01-07 00:20:00|1104.74|1102.14|1105.19|1102.59|1105.19|1102.59|1104.3|1101.7|0
1736209500000|2025-01-07 00:25:00|1104.96|1102.36|1104.3|1101.7|1105.19|1102.59|1104.08|1101.48|0
1736209800000|2025-01-07 00:30:00|1104.18|1101.58|1105.85|1103.25|1106.07|1103.47|1104.08|1101.48|0
1736210100000|2025-01-07 00:35:00|1106.29|1103.69|1105.85|1103.25|1106.74|1104.14|1105.85|1103.25|0
1736210400000|2025-01-07 00:40:00|1106.07|1103.47|1106.07|1103.47|1106.51|1103.91|1105.85|1103.25|0
1736210700000|2025-01-07 00:45:00|1106.29|1103.69|1105.4|1102.8|1106.29|1103.69|1105.4|1102.8|0
1736211000000|2025-01-07 00:50:00|1105.62|1103.02|1104.51|1101.91|1105.85|1103.25|1104.51|1101.91|0
1736211300000|2025-01-07 00:55:00|1104.29|1101.69|1103.4|1100.8|1104.29|1101.69|1101.96|1099.36|0
1736211600000|2025-01-07 01:00:00|1103.18|1100.58|1101.85|1099.25|1104.07|1101.47|1100.96|1098.36|0
1736211900000|2025-01-07 01:05:00|1101.63|1099.03|1102.07|1099.47|1102.74|1100.14|1101.63|1099.03|0
1736212200000|2025-01-07 01:10:00|1102.29|1099.69|1102.29|1099.69|1102.96|1100.36|1102.07|1099.47|0
1736212500000|2025-01-07 01:15:00|1102.07|1099.47|1100.51|1097.91|1102.29|1099.69|1099.85|1097.25|0
1736212800000|2025-01-07 01:20:00|1100.74|1098.14|1100.96|1098.36|1101.4|1098.8|1100.07|1097.47|0
1736213100000|2025-01-07 01:25:00|1100.84|1098.24|1100.07|1097.47|1101.62|1099.02|1099.85|1097.25|0
1736213400000|2025-01-07 01:30:00|1100.19|1097.79|1100.19|1097.79|1100.85|1098.45|1099.75|1097.35|0
1736213700000|2025-01-07 01:35:00|1099.97|1097.57|1100.85|1098.45|1100.85|1098.45|1099.97|1097.57|0
1736214000000|2025-01-07 01:40:00|1100.63|1098.23|1100.63|1098.23|1101.07|1098.67|1100.41|1098.01|0
1736214300000|2025-01-07 01:45:00|1100.41|1098.01|1101.52|1099.12|1101.96|1099.56|1100.41|1098.01|0
1736214600000|2025-01-07 01:50:00|1101.96|1099.56|1102.62|1100.22|1102.85|1100.45|1101.74|1099.34|0
1736214900000|2025-01-07 01:55:00|1102.85|1100.45|1103.07|1100.67|1103.73|1101.33|1102.18|1099.78|0
1736215200000|2025-01-07 02:00:00|1102.84|1100.44|1103.73|1101.33|1103.95|1101.55|1102.84|1100.44|0
1736215500000|2025-01-07 02:05:00|1103.51|1101.11|1103.95|1101.55|1104.17|1101.77|1103.51|1101.11|0
1736215800000|2025-01-07 02:10:00|1104.17|1101.77|1103.51|1101.11|1104.17|1101.77|1103.29|1100.89|0
1736216100000|2025-01-07 02:15:00|1103.73|1101.33|1104.39|1101.99|1104.39|1101.99|1103.28|1100.88|0
1736216400000|2025-01-07 02:20:00|1104.17|1101.77|1105.06|1102.66|1105.95|1103.55|1104.17|1101.77|0
1736216700000|2025-01-07 02:25:00|1104.94|1102.54|1104.5|1102.1|1105.06|1102.66|1104.17|1101.77|0
1736217000000|2025-01-07 02:30:00|1104.61|1102.21|1103.72|1101.32|1104.61|1102.21|1103.5|1101.1|0
1736217300000|2025-01-07 02:35:00|1103.5|1101.1|1102.17|1099.77|1104.17|1101.77|1102.17|1099.77|0
1736217600000|2025-01-07 02:40:00|1102.28|1099.88|1100.62|1098.22|1102.39|1099.99|1100.39|1097.99|0
1736217900000|2025-01-07 02:45:00|1100.84|1098.44|1100.61|1098.21|1101.72|1099.32|1100.61|1098.21|0
1736218200000|2025-01-07 02:50:00|1100.72|1098.32|1097.95|1095.55|1100.72|1098.32|1097.29|1094.89|0
1736218500000|2025-01-07 02:55:00|1098.17|1095.77|1097.73|1095.33|1098.84|1096.44|1097.73|1095.33|0
1736218800000|2025-01-07 03:00:00|1097.95|1095.55|1097.06|1094.66|1097.95|1095.55|1094.41|1092.01|0
1736219100000|2025-01-07 03:05:00|1096.84|1094.44|1096.18|1093.78|1096.84|1094.44|1095.29|1092.89|0
1736219400000|2025-01-07 03:10:00|1095.95|1093.55|1098.17|1095.77|1098.39|1095.99|1095.73|1093.33|0
1736219700000|2025-01-07 03:15:00|1098.39|1095.99|1098.17|1095.77|1098.39|1095.99|1097.5|1095.1|0
1736220000000|2025-01-07 03:20:00|1098.39|1095.99|1098.61|1096.21|1099.05|1096.65|1098.17|1095.77|0
1736220300000|2025-01-07 03:25:00|1098.39|1095.99|1098.17|1095.77|1098.83|1096.43|1097.72|1095.32|0
1736220600000|2025-01-07 03:30:00|1098.39|1095.99|1100.6|1098.2|1100.83|1098.43|1097.94|1095.54|0
1736220900000|2025-01-07 03:35:00|1100.49|1098.09|1100.38|1097.98|1101.05|1098.65|1100.38|1097.98|0
1736221200000|2025-01-07 03:40:00|1100.27|1097.87|1099.49|1097.09|1100.27|1097.87|1099.05|1096.65|0
1736221500000|2025-01-07 03:45:00|1099.27|1096.87|1099.71|1097.31|1099.71|1097.31|1098.83|1096.43|0
1736221800000|2025-01-07 03:50:00|1099.49|1097.09|1099.49|1097.09|1099.93|1097.53|1098.38|1095.98|0
1736222100000|2025-01-07 03:55:00|1099.71|1097.31|1101.04|1098.64|1101.04|1098.64|1099.6|1097.2|0
1736222400000|2025-01-07 04:00:00|1100.82|1098.42|1099.93|1097.53|1101.04|1098.64|1099.59|1097.19|0
1736222700000|2025-01-07 04:05:00|1099.82|1097.42|1099.04|1096.64|1099.93|1097.53|1098.82|1096.42|0
1736223000000|2025-01-07 04:10:00|1098.82|1096.42|1099.93|1097.53|1099.93|1097.53|1098.6|1096.2|0
1736223300000|2025-01-07 04:15:00|1099.71|1097.31|1099.71|1097.31|1100.15|1097.75|1098.6|1096.2|0
1736223600000|2025-01-07 04:20:00|1099.48|1097.08|1099.7|1097.3|1099.93|1097.53|1099.26|1096.86|0
1736223900000|2025-01-07 04:25:00|1099.93|1097.53|1100.37|1097.97|1100.59|1098.19|1099.48|1097.08|0
1736224200000|2025-01-07 04:30:00|1100.59|1098.19|1098.92|1096.52|1100.81|1098.41|1098.82|1096.42|0
1736224500000|2025-01-07 04:35:00|1099.04|1096.64|1097.71|1095.31|1099.04|1096.64|1097.71|1095.31|0
1736224800000|2025-01-07 04:40:00|1097.48|1095.08|1097.48|1095.08|1098.15|1095.75|1097.37|1094.97|0
1736225100000|2025-01-07 04:45:00|1097.59|1095.19|1097.7|1095.3|1098.59|1096.19|1097.48|1095.08|0
1736225400000|2025-01-07 04:50:00|1097.26|1094.86|1097.92|1095.52|1098.15|1095.75|1097.04|1094.64|0
1736225700000|2025-01-07 04:55:00|1097.81|1095.41|1097.04|1094.64|1098.14|1095.74|1097.04|1094.64|0
1736226000000|2025-01-07 05:00:00|1096.81|1094.41|1097.48|1095.08|1097.92|1095.52|1096.81|1094.41|0
1736226300000|2025-01-07 05:05:00|1097.36|1094.96|1096.15|1093.75|1098.14|1095.74|1095.48|1093.08|0
1736226600000|2025-01-07 05:10:00|1096.37|1093.97|1097.25|1094.85|1097.48|1095.08|1096.15|1093.75|0
1736226900000|2025-01-07 05:15:00|1097.03|1094.63|1097.03|1094.63|1097.25|1094.85|1096.59|1094.19|0
1736227200000|2025-01-07 05:20:00|1096.92|1094.52|1090.39|1087.99|1097.25|1094.85|1089.06|1086.66|0
1736227500000|2025-01-07 05:25:00|1090.83|1088.43|1093.04|1090.64|1093.71|1091.31|1090.83|1088.43|0
1736227800000|2025-01-07 05:30:00|1093.15|1090.75|1094.59|1092.19|1094.59|1092.19|1092.16|1089.76|0
1736228100000|2025-01-07 05:35:00|1094.48|1092.08|1093.78|1091.38|1094.81|1092.41|1092.33|1089.93|0
1736228400000|2025-01-07 05:40:00|1094.23|1091.83|1092.9|1090.5|1094.45|1092.05|1092.34|1089.94|0
1736228700000|2025-01-07 05:45:00|1092.78|1090.38|1094.45|1092.05|1094.45|1092.05|1092.45|1090.05|0
1736229000000|2025-01-07 05:50:00|1094.67|1092.27|1095.33|1092.93|1096.22|1093.82|1094.55|1092.15|0
1736229300000|2025-01-07 05:55:00|1095.22|1092.82|1095.88|1093.48|1096|1093.6|1095.11|1092.71|0
1736229600000|2025-01-07 06:00:00|1095.77|1093.37|1096.22|1093.82|1097.54|1095.14|1095.33|1092.93|0
1736229900000|2025-01-07 06:05:00|1095.99|1093.59|1096.66|1094.26|1096.88|1094.48|1095.99|1093.59|0
1736230200000|2025-01-07 06:10:00|1096.88|1094.48|1095.55|1093.15|1096.88|1094.48|1094.99|1092.59|0
1736230500000|2025-01-07 06:15:00|1095.65|1093.25|1095.55|1093.15|1096.88|1094.48|1095.55|1093.15|0
1736230800000|2025-01-07 06:20:00|1095.65|1093.25|1094.88|1092.48|1095.99|1093.59|1094.88|1092.48|0
1736231100000|2025-01-07 06:25:00|1094.66|1092.26|1094.44|1092.04|1095.1|1092.7|1094.44|1092.04|0
1736231400000|2025-01-07 06:30:00|1094.66|1092.26|1094.44|1092.04|1095.32|1092.92|1094.44|1092.04|0
1736231700000|2025-01-07 06:35:00|1094.21|1091.81|1093.33|1090.93|1094.54|1092.14|1093.21|1090.81|0
1736232000000|2025-01-07 06:40:00|1093.55|1091.15|1094.88|1092.48|1094.88|1092.48|1092.22|1089.82|0
1736232300000|2025-01-07 06:45:00|1094.65|1092.25|1093.1|1090.7|1094.88|1092.48|1093.1|1090.7|0
1736232600000|2025-01-07 06:50:00|1092.88|1090.48|1093.99|1091.59|1093.99|1091.59|1092|1089.6|0
1736232900000|2025-01-07 06:55:00|1093.77|1091.37|1092.76|1090.36|1093.87|1091.47|1091.77|1089.37|0
1736233200000|2025-01-07 07:00:00|1092.66|1090.26|1095.09|1092.69|1095.31|1092.91|1092.66|1090.26|0
1736233500000|2025-01-07 07:05:00|1094.87|1092.47|1096.64|1094.24|1096.64|1094.24|1094.87|1092.47|0
1736233800000|2025-01-07 07:10:00|1096.31|1093.91|1097.53|1095.13|1097.97|1095.57|1096.31|1093.91|0
1736234100000|2025-01-07 07:15:00|1097.41|1095.01|1096.2|1093.8|1097.41|1095.01|1095.53|1093.13|0
1736234400000|2025-01-07 07:20:00|1096.64|1094.24|1096.86|1094.46|1097.3|1094.9|1096.2|1093.8|0
1736234700000|2025-01-07 07:25:00|1096.64|1094.24|1094.2|1091.8|1096.64|1094.24|1093.76|1091.36|0
1736235000000|2025-01-07 07:30:00|1094.42|1092.02|1095.75|1093.35|1096.74|1094.34|1094.2|1091.8|0
1736235300000|2025-01-07 07:35:00|1095.31|1092.91|1094.75|1092.35|1095.97|1093.57|1094.64|1092.24|0
1736235600000|2025-01-07 07:40:00|1094.64|1092.24|1095.53|1093.13|1095.53|1093.13|1093.31|1090.91|0
1736235900000|2025-01-07 07:45:00|1095.19|1092.79|1096.63|1094.23|1096.86|1094.46|1095.08|1092.68|0
1736236200000|2025-01-07 07:50:00|1096.74|1094.34|1097.3|1094.9|1097.74|1095.34|1095.97|1093.57|0
1736236500000|2025-01-07 07:55:00|1097.07|1094.67|1098.18|1095.78|1098.63|1096.23|1096.96|1094.56|0
1736236800000|2025-01-07 08:00:00|1098.4|1096|1099.51|1097.11|1099.96|1097.56|1097.74|1095.34|0
1736237100000|2025-01-07 08:05:00|1099.29|1096.89|1098.18|1095.78|1099.29|1096.89|1097.18|1094.78|0
1736237400000|2025-01-07 08:10:00|1098.29|1095.89|1095.52|1093.12|1098.4|1096|1095.52|1093.12|0
1736237700000|2025-01-07 08:15:00|1094.85|1092.45|1096.4|1094|1097.29|1094.89|1094.19|1091.79|0
1736238000000|2025-01-07 08:20:00|1095.96|1093.56|1095.84|1093.44|1097.07|1094.67|1095.52|1093.12|0
1736238300000|2025-01-07 08:25:00|1095.96|1093.56|1094.85|1092.45|1096.07|1093.67|1094.29|1091.89|0
1736238600000|2025-01-07 08:30:00|1095.07|1092.67|1098.4|1096|1098.5|1096.1|1094.51|1092.11|0
1736238900000|2025-01-07 08:35:00|1098.62|1096.22|1100.83|1098.43|1100.83|1098.43|1098.17|1095.77|0
1736239200000|2025-01-07 08:40:00|1101.06|1098.66|1104.05|1101.65|1104.05|1101.65|1100.61|1098.21|0
1736239500000|2025-01-07 08:45:00|1103.94|1101.54|1105.94|1103.54|1105.94|1103.54|1103.05|1100.65|0
1736239800000|2025-01-07 08:50:00|1105.71|1103.31|1101.5|1099.1|1105.71|1103.31|1101.27|1098.87|0
1736240100000|2025-01-07 08:55:00|1101.6|1099.2|1103.71|1101.31|1103.94|1101.54|1101.27|1098.87|0
1736240400000|2025-01-07 09:00:00|1103.82|1101.42|1105.49|1103.09|1105.93|1103.53|1103.05|1100.65|0
1736240700000|2025-01-07 09:05:00|1105.37|1102.97|1106.15|1103.75|1106.38|1103.98|1104.38|1101.98|0
1736241000000|2025-01-07 09:10:00|1106.26|1103.86|1105.49|1103.09|1106.82|1104.42|1105.26|1102.86|0
1736241300000|2025-01-07 09:15:00|1105.37|1102.97|1103.71|1101.31|1105.37|1102.97|1102.82|1100.42|0
1736241600000|2025-01-07 09:20:00|1103.93|1101.53|1103.59|1101.19|1104.82|1102.42|1103.04|1100.64|0
1736241900000|2025-01-07 09:25:00|1103.71|1101.31|1104.37|1101.97|1104.48|1102.08|1103.04|1100.64|0
1736242200000|2025-01-07 09:30:00|1104.48|1102.08|1103.93|1101.53|1104.59|1102.19|1102.92|1100.52|0
1736242500000|2025-01-07 09:35:00|1104.15|1101.75|1105.48|1103.08|1105.92|1103.52|1103.7|1101.3|0
1736242800000|2025-01-07 09:40:00|1105.59|1103.19|1103.26|1100.86|1105.59|1103.19|1103.14|1100.74|0
1736243100000|2025-01-07 09:45:00|1103.04|1100.64|1100.15|1097.75|1103.04|1100.64|1099.49|1097.09|0
1736243400000|2025-01-07 09:50:00|1100.37|1097.97|1100.82|1098.42|1101.59|1099.19|1098.82|1096.42|0
1736243700000|2025-01-07 09:55:00|1100.7|1098.3|1100.03|1097.63|1101.7|1099.3|1099.81|1097.41|0
1736244000000|2025-01-07 10:00:00|1099.93|1097.53|1100.59|1098.19|1101.26|1098.86|1098.15|1095.75|0
1736244300000|2025-01-07 10:05:00|1100.81|1098.41|1102.81|1100.41|1102.81|1100.41|1100.59|1098.19|0
1736244600000|2025-01-07 10:10:00|1102.47|1100.07|1105.47|1103.07|1105.69|1103.29|1102.47|1100.07|0
1736244900000|2025-01-07 10:15:00|1105.25|1102.85|1106.14|1103.74|1106.24|1103.84|1104.36|1101.96|0
1736245200000|2025-01-07 10:20:00|1106.36|1103.96|1107.25|1104.85|1107.69|1105.29|1106.14|1103.74|0
1736245500000|2025-01-07 10:25:00|1106.8|1104.4|1105.91|1103.51|1106.8|1104.4|1105.25|1102.85|0
1736245800000|2025-01-07 10:30:00|1106.13|1103.73|1107.02|1104.62|1107.69|1105.29|1105.69|1103.29|0
1736246100000|2025-01-07 10:35:00|1106.91|1104.51|1107.02|1104.62|1107.47|1105.07|1106.58|1104.18|0
1736246400000|2025-01-07 10:40:00|1106.8|1104.4|1106.35|1103.95|1107.24|1104.84|1105.91|1103.51|0
1736246700000|2025-01-07 10:45:00|1106.13|1103.73|1105.69|1103.29|1106.13|1103.73|1104.8|1102.4|0
1736247000000|2025-01-07 10:50:00|1105.91|1103.51|1107.68|1105.28|1107.91|1105.51|1105.91|1103.51|0
1736247300000|2025-01-07 10:55:00|1107.24|1104.84|1107.46|1105.06|1107.68|1105.28|1106.79|1104.39|0
1736247600000|2025-01-07 11:00:00|1107.24|1104.84|1106.57|1104.17|1107.46|1105.06|1105.46|1103.06|0
1736247900000|2025-01-07 11:05:00|1106.35|1103.95|1106.35|1103.95|1106.57|1104.17|1105.46|1103.06|0
1736248200000|2025-01-07 11:10:00|1106.23|1103.83|1105.9|1103.5|1107.34|1104.94|1105.68|1103.28|0
1736248500000|2025-01-07 11:15:00|1105.68|1103.28|1106.12|1103.72|1106.34|1103.94|1104.57|1102.17|0
1736248800000|2025-01-07 11:20:00|1106.34|1103.94|1107.23|1104.83|1107.34|1104.94|1105.9|1103.5|0
1736249100000|2025-01-07 11:25:00|1107.34|1104.94|1108.34|1105.94|1108.34|1105.94|1107.23|1104.83|0
1736249400000|2025-01-07 11:30:00|1108.56|1106.16|1102.79|1100.39|1108.56|1106.16|1102.79|1100.39|0
1736249700000|2025-01-07 11:35:00|1103.23|1100.83|1103.45|1101.05|1103.68|1101.28|1101.68|1099.28|0
1736250000000|2025-01-07 11:40:00|1103.23|1100.83|1103.67|1101.27|1104|1101.6|1102.89|1100.49|0
1736250300000|2025-01-07 11:45:00|1103.78|1101.38|1103.23|1100.83|1104.34|1101.94|1102.12|1099.72|0
1736250600000|2025-01-07 11:50:00|1103.34|1100.94|1102.12|1099.72|1104.34|1101.94|1102.12|1099.72|0
1736250900000|2025-01-07 11:55:00|1102|1099.6|1103.89|1101.49|1104.22|1101.82|1101.45|1099.05|0
1736251200000|2025-01-07 12:00:00|1104.56|1102.16|1103.67|1101.27|1105.22|1102.82|1101.23|1098.83|0
1736251500000|2025-01-07 12:05:00|1103.78|1101.38|1104.56|1102.16|1105.55|1103.15|1103.55|1101.15|0
1736251800000|2025-01-07 12:10:00|1104.66|1102.26|1104.88|1102.48|1106.78|1104.38|1104.56|1102.16|0
1736252100000|2025-01-07 12:15:00|1105.22|1102.82|1105.44|1103.04|1105.44|1103.04|1103.89|1101.49|0
1736252400000|2025-01-07 12:20:00|1105.66|1103.26|1104.77|1102.37|1105.99|1103.59|1104.77|1102.37|0
1736252700000|2025-01-07 12:25:00|1104.55|1102.15|1104.33|1101.93|1104.55|1102.15|1103.44|1101.04|0
1736253000000|2025-01-07 12:30:00|1104.77|1102.37|1107.66|1105.26|1107.66|1105.26|1104.44|1102.04|0
1736253300000|2025-01-07 12:35:00|1107.88|1105.48|1107.66|1105.26|1108.33|1105.93|1106.99|1104.59|0
1736253600000|2025-01-07 12:40:00|1107.88|1105.48|1109.66|1107.26|1110.55|1108.15|1107.88|1105.48|0
1736253900000|2025-01-07 12:45:00|1109.76|1107.36|1109.21|1106.81|1109.76|1107.36|1108.1|1105.7|0
1736254200000|2025-01-07 12:50:00|1108.99|1106.59|1109.43|1107.03|1111.21|1108.81|1108.99|1106.59|0
1736254500000|2025-01-07 12:55:00|1109.21|1106.81|1106.99|1104.59|1109.88|1107.48|1104.99|1102.59|0
1736254800000|2025-01-07 13:00:00|1106.76|1104.36|1107.31|1104.91|1108.76|1106.36|1106.32|1103.92|0
1736255100000|2025-01-07 13:05:00|1107.43|1105.03|1105.76|1103.36|1107.65|1105.25|1105.65|1103.25|0
1736255400000|2025-01-07 13:10:00|1106.1|1103.7|1108.76|1106.36|1109.21|1106.81|1105.87|1103.47|0
1736255700000|2025-01-07 13:15:00|1108.98|1106.58|1110.76|1108.36|1111.21|1108.81|1108.76|1106.36|0
1736256000000|2025-01-07 13:20:00|1110.54|1108.14|1109.43|1107.03|1110.64|1108.24|1108.76|1106.36|0
1736256300000|2025-01-07 13:25:00|1109.2|1106.8|1108.31|1105.91|1109.43|1107.03|1107.2|1104.8|0
1736256600000|2025-01-07 13:30:00|1108.2|1105.8|1110.09|1107.69|1110.31|1107.91|1107.2|1104.8|0
1736256900000|2025-01-07 13:35:00|1110.2|1107.8|1110.31|1107.91|1111.2|1108.8|1109.2|1106.8|0
1736257200000|2025-01-07 13:40:00|1110.53|1108.13|1111.42|1109.02|1111.42|1109.02|1109.42|1107.02|0
1736257500000|2025-01-07 13:45:00|1111.64|1109.24|1112.98|1110.58|1113.2|1110.8|1111.2|1108.8|0
1736257800000|2025-01-07 13:50:00|1113.2|1110.8|1113.09|1110.69|1114.42|1112.02|1112.75|1110.35|0
1736258100000|2025-01-07 13:55:00|1112.98|1110.58|1115.54|1113.14|1115.54|1113.14|1112.43|1110.03|0
1736258400000|2025-01-07 14:00:00|1115.76|1113.36|1117.32|1114.92|1117.54|1115.14|1115.2|1112.8|0
1736258700000|2025-01-07 14:05:00|1116.87|1114.47|1116.43|1114.03|1117.99|1115.59|1115.76|1113.36|0
1736259000000|2025-01-07 14:10:00|1116.65|1114.25|1116.85|1114.45|1117.62|1115.22|1115.64|1113.24|0
1736259300000|2025-01-07 14:15:00|1117.07|1114.67|1116.84|1114.44|1117.51|1115.11|1116.18|1113.78|0
1736259600000|2025-01-07 14:20:00|1116.62|1114.22|1115.95|1113.55|1116.62|1114.22|1114.84|1112.44|0
1736259900000|2025-01-07 14:25:00|1116.4|1114|1119.74|1117.34|1119.74|1117.34|1115.73|1113.33|0
1736260200000|2025-01-07 14:30:00|1121.74|1119.34|1116.36|1113.96|1122.63|1120.23|1115.91|1113.51|0
1736260500000|2025-01-07 14:35:00|1116.47|1114.07|1109.69|1107.29|1117.03|1114.63|1109.47|1107.07|0
1736260800000|2025-01-07 14:40:00|1109.25|1106.85|1115.08|1112.68|1115.53|1113.13|1109.02|1106.62|0
1736261100000|2025-01-07 14:45:00|1115.31|1112.91|1113.08|1110.68|1118.2|1115.8|1112.86|1110.46|0
1736261400000|2025-01-07 14:50:00|1112.74|1110.34|1114.49|1112.09|1118.72|1116.32|1111.97|1109.57|0
1736261700000|2025-01-07 14:55:00|1114.38|1111.98|1109.96|1107.56|1116.5|1114.1|1109.38|1106.98|0
1736262000000|2025-01-07 15:00:00|1110.41|1108.01|1086.69|1084.29|1110.41|1108.01|1086.03|1083.63|0
1736262300000|2025-01-07 15:05:00|1086.91|1084.51|1081.66|1079.26|1089.79|1087.39|1079.67|1077.27|0
1736262600000|2025-01-07 15:10:00|1080.55|1078.15|1081.66|1079.26|1086.74|1084.34|1078.79|1076.39|0
1736262900000|2025-01-07 15:15:00|1081.22|1078.82|1080.55|1078.15|1081.66|1079.26|1072.89|1070.49|0
1736263200000|2025-01-07 15:20:00|1080.77|1078.37|1088.78|1086.38|1089.88|1087.48|1080.33|1077.93|0
1736263500000|2025-01-07 15:25:00|1089|1086.6|1087.3|1084.9|1095.37|1092.97|1086.86|1084.46|0
1736263800000|2025-01-07 15:30:00|1086.96|1084.56|1077.6|1075.2|1088.18|1085.78|1074.29|1071.89|0
1736264100000|2025-01-07 15:35:00|1078.04|1075.64|1063.39|1060.99|1080.76|1078.36|1062.51|1060.11|0
1736264400000|2025-01-07 15:40:00|1064.27|1061.87|1066.77|1064.37|1067.56|1065.16|1061.94|1059.54|0
1736264700000|2025-01-07 15:45:00|1065.89|1063.49|1062.81|1060.41|1065.89|1063.49|1057.77|1055.37|0
1736265000000|2025-01-07 15:50:00|1063.03|1060.63|1069.71|1067.31|1073.67|1071.27|1062.48|1060.08|0
1736265300000|2025-01-07 15:55:00|1070.37|1067.97|1084.63|1082.23|1085.4|1083|1070.37|1067.97|0
1736265600000|2025-01-07 16:00:00|1085.07|1082.67|1085.07|1082.67|1087.5|1085.1|1081.76|1079.36|0
1736265900000|2025-01-07 16:05:00|1085.29|1082.89|1083.81|1081.41|1086.24|1083.84|1079.11|1076.71|0
1736266200000|2025-01-07 16:10:00|1083.37|1080.97|1077.39|1074.99|1084.03|1081.63|1074.13|1071.73|0
1736266500000|2025-01-07 16:15:00|1077.17|1074.77|1077.6|1075.2|1080.35|1077.95|1074.08|1071.68|0
1736266800000|2025-01-07 16:20:00|1077.49|1075.09|1078.81|1076.41|1082.66|1080.26|1074.41|1072.01|0
1736267100000|2025-01-07 16:25:00|1079.03|1076.63|1082.86|1080.46|1085.95|1083.55|1077.68|1075.28|0
1736267400000|2025-01-07 16:30:00|1083.08|1080.68|1073.81|1071.41|1084.07|1081.67|1073.15|1070.75|0
1736267700000|2025-01-07 16:35:00|1073.37|1070.97|1081|1078.6|1081.88|1079.48|1066.67|1064.27|0
1736268000000|2025-01-07 16:40:00|1081.1|1078.7|1075.05|1072.65|1083.64|1081.24|1073.73|1071.33|0
1736268300000|2025-01-07 16:45:00|1075.27|1072.87|1074.83|1072.43|1078.68|1076.28|1073.73|1071.33|0
1736268600000|2025-01-07 16:50:00|1073.73|1071.33|1063.04|1060.64|1074.17|1071.77|1062.6|1060.2|0
1736268900000|2025-01-07 16:55:00|1063.7|1061.3|1061.28|1058.88|1064.8|1062.4|1058.87|1056.47|0
1736269200000|2025-01-07 17:00:00|1060.41|1058.01|1062|1059.6|1065.78|1063.38|1060.41|1058.01|0
1736269500000|2025-01-07 17:05:00|1062.66|1060.26|1062|1059.6|1063.75|1061.35|1059.36|1056.96|0
1736269800000|2025-01-07 17:10:00|1061.12|1058.72|1066.88|1064.48|1066.99|1064.59|1058.71|1056.31|0
1736270100000|2025-01-07 17:15:00|1066.11|1063.71|1067.87|1065.47|1070.07|1067.67|1065.01|1062.61|0
1736270400000|2025-01-07 17:20:00|1067.65|1065.25|1061.5|1059.1|1068.09|1065.69|1061.5|1059.1|0
1736270700000|2025-01-07 17:25:00|1062.6|1060.2|1059.75|1057.35|1062.82|1060.42|1056.9|1054.5|0
1736271000000|2025-01-07 17:30:00|1060.4|1058|1066.55|1064.15|1068.74|1066.34|1059.75|1057.35|0
1736271300000|2025-01-07 17:35:00|1065.89|1063.49|1060.26|1057.86|1066.33|1063.93|1058.29|1055.89|0
1736271600000|2025-01-07 17:40:00|1060.04|1057.64|1057.85|1055.45|1061.14|1058.74|1056.97|1054.57|0
1736271900000|2025-01-07 17:45:00|1058.29|1055.89|1054.51|1052.11|1058.29|1055.89|1052.81|1050.41|0
1736272200000|2025-01-07 17:50:00|1055.17|1052.77|1056.26|1053.86|1056.48|1054.08|1051.66|1049.26|0
1736272500000|2025-01-07 17:55:00|1056.7|1054.3|1062.84|1060.44|1063.38|1060.98|1056.04|1053.64|0
1736272800000|2025-01-07 18:00:00|1063.06|1060.66|1065.06|1062.66|1067.09|1064.69|1062.62|1060.22|0
1736273100000|2025-01-07 18:05:00|1065.28|1062.88|1070.11|1067.71|1070.55|1068.15|1064.18|1061.78|0
1736273400000|2025-01-07 18:10:00|1070.33|1067.93|1070.08|1067.68|1071.64|1069.24|1068.32|1065.92|0
1736273700000|2025-01-07 18:15:00|1070.52|1068.12|1071.4|1069|1072.5|1070.1|1067.66|1065.26|0
1736274000000|2025-01-07 18:20:00|1070.96|1068.56|1072.72|1070.32|1074.04|1071.64|1070.52|1068.12|0
1736274300000|2025-01-07 18:25:00|1072.94|1070.54|1074.48|1072.08|1075.58|1073.18|1071.84|1069.44|0
1736274600000|2025-01-07 18:30:00|1074.14|1071.74|1070.74|1068.34|1074.26|1071.86|1069.86|1067.46|0
1736274900000|2025-01-07 18:35:00|1071.18|1068.78|1067|1064.6|1071.61|1069.21|1065.46|1063.06|0
1736275200000|2025-01-07 18:40:00|1067.22|1064.82|1063.04|1060.64|1067.44|1065.04|1061.06|1058.66|0
1736275500000|2025-01-07 18:45:00|1062.82|1060.42|1063.81|1061.41|1065.57|1063.17|1062.82|1060.42|0
1736275800000|2025-01-07 18:50:00|1064.03|1061.63|1063.37|1060.97|1065.57|1063.17|1062.05|1059.65|0
1736276100000|2025-01-07 18:55:00|1063.59|1061.19|1063.15|1060.75|1064.25|1061.85|1061.28|1058.88|0
1736276400000|2025-01-07 19:00:00|1062.93|1060.53|1063.91|1061.51|1066.88|1064.48|1062.05|1059.65|0
1736276700000|2025-01-07 19:05:00|1064.25|1061.85|1065.56|1063.16|1066.66|1064.26|1063.15|1060.75|0
1736277000000|2025-01-07 19:10:00|1065.34|1062.94|1064.24|1061.84|1068.2|1065.8|1064.24|1061.84|0
1736277300000|2025-01-07 19:15:00|1064.02|1061.62|1061.91|1059.51|1064.02|1061.62|1061.03|1058.63|0
1736277600000|2025-01-07 19:20:00|1062.01|1059.61|1061.47|1059.07|1063.01|1060.61|1058.83|1056.43|0
1736277900000|2025-01-07 19:25:00|1061.91|1059.51|1063.89|1061.49|1064.1|1061.7|1061.47|1059.07|0
1736278200000|2025-01-07 19:30:00|1062.79|1060.39|1059.49|1057.09|1063.67|1061.27|1058.83|1056.43|0
1736278500000|2025-01-07 19:35:00|1060.15|1057.75|1054.88|1052.48|1060.37|1057.97|1054.66|1052.26|0
1736278800000|2025-01-07 19:40:00|1054.66|1052.26|1059.49|1057.09|1060.15|1057.75|1052.68|1050.28|0
1736279100000|2025-01-07 19:45:00|1059.93|1057.53|1054.22|1051.82|1061.24|1058.84|1054|1051.6|0
1736279400000|2025-01-07 19:50:00|1054.44|1052.04|1055.09|1052.69|1057.73|1055.33|1054|1051.6|0
1736279700000|2025-01-07 19:55:00|1055.31|1052.91|1054.27|1051.87|1055.75|1053.35|1053.39|1050.99|0
1736280000000|2025-01-07 20:00:00|1054.49|1052.09|1050.71|1048.31|1054.71|1052.31|1047.91|1045.51|0
1736280300000|2025-01-07 20:05:00|1050.93|1048.53|1047.43|1045.03|1052.68|1050.28|1046.55|1044.15|0
1736280600000|2025-01-07 20:10:00|1047.21|1044.81|1044.42|1042.02|1047.21|1044.81|1042.83|1040.43|0
1736280900000|2025-01-07 20:15:00|1045.3|1042.9|1042.53|1040.13|1047.56|1045.16|1042.09|1039.69|0
1736281200000|2025-01-07 20:20:00|1042.31|1039.91|1037.26|1034.86|1042.31|1039.91|1035.33|1032.93|0
1736281500000|2025-01-07 20:25:00|1036.82|1034.42|1037.04|1034.64|1039.87|1037.47|1035.95|1033.55|0
1736281800000|2025-01-07 20:30:00|1036.6|1034.2|1032.46|1030.06|1039.65|1037.25|1032.46|1030.06|0
1736282100000|2025-01-07 20:35:00|1032|1029.6|1036.22|1033.82|1036.22|1033.82|1027.74|1025.34|0
1736282400000|2025-01-07 20:40:00|1036.44|1034.04|1036|1033.6|1042.33|1039.93|1036|1033.6|0
1736282700000|2025-01-07 20:45:00|1036.22|1033.82|1039.71|1037.31|1040.58|1038.18|1034.26|1031.86|0
1736283000000|2025-01-07 20:50:00|1039.05|1036.65|1042.98|1040.58|1043.85|1041.45|1037.09|1034.69|0
1736283300000|2025-01-07 20:55:00|1043.2|1040.8|1044.85|1042.45|1045.82|1043.42|1042.45|1040.05|0
1736283600000|2025-01-07 21:00:00|1045.07|1042.67|1046.16|1043.76|1047.04|1044.64|1044.85|1042.45|0
1736283900000|2025-01-07 21:05:00|1045.94|1043.54|1047.03|1044.63|1047.25|1044.85|1045.94|1043.54|0
1736284200000|2025-01-07 21:10:00|1046.81|1044.41|1046.93|1044.53|1047.69|1045.29|1045.83|1043.43|0
1736284500000|2025-01-07 21:15:00|1047.03|1044.43|1047.03|1044.43|1048.12|1045.52|1046.59|1043.99|0
1736284800000|2025-01-07 21:20:00|1046.81|1044.21|1045.93|1043.33|1046.81|1044.21|1044.84|1042.24|0
1736285100000|2025-01-07 21:25:00|1046.15|1043.55|1045.6|1043|1046.37|1043.77|1045.16|1042.56|0
1736285400000|2025-01-07 21:30:00|1045.93|1043.33|1045.71|1043.11|1046.37|1043.77|1045.71|1043.11|0
1736285700000|2025-01-07 21:35:00|1045.82|1043.22|1045.05|1042.45|1046.15|1043.55|1044.83|1042.23|0
1736286000000|2025-01-07 21:40:00|1044.83|1042.23|1045.27|1042.67|1045.49|1042.89|1044.83|1042.23|0
1736286300000|2025-01-07 21:45:00|1045.49|1042.89|1045.49|1042.89|1045.81|1043.21|1045.27|1042.67|0
1736286600000|2025-01-07 21:50:00|1045.37|1042.77|1043.3|1040.7|1045.49|1042.89|1043.08|1040.48|0
1736286900000|2025-01-07 21:55:00|1043.52|1040.92|1043.96|1041.36|1044.39|1041.79|1043.3|1040.7|0
1736287200000|2025-01-07 22:00:00|1043.99|1041.39|1044.15|1041.55|1044.18|1041.58|1043.77|1041.17|0
1736287500000|2025-01-07 22:05:00|1044.21|1041.61|1044.21|1041.61|1044.63|1042.03|1043.96|1041.36|0
1736287800000|2025-01-07 22:10:00|1044.18|1041.58|1044.41|1041.81|1044.43|1041.83|1044.18|1041.58|0
1736288100000|2025-01-07 22:15:00|1044.43|1041.83|1044.33|1041.73|1044.53|1041.93|1044.27|1041.67|0
1736288400000|2025-01-07 22:20:00|1044.53|1041.93|1044.72|1042.12|1044.72|1042.12|1044.5|1041.9|0
1736288700000|2025-01-07 22:25:00|1044.56|1041.96|1044.43|1041.83|1044.72|1042.12|1044.33|1041.73|0
1736289000000|2025-01-07 22:30:00|1044.33|1041.73|1043.88|1041.28|1044.33|1041.73|1043.79|1041.19|0
1736289300000|2025-01-07 22:35:00|1043.92|1041.32|1044.4|1041.8|1044.4|1041.8|1043.92|1041.32|0
1736289600000|2025-01-07 22:40:00|1044.36|1041.76|1044.27|1041.67|1044.36|1041.76|1044.27|1041.67|0
1736289900000|2025-01-07 22:45:00|1044.13|1041.53|1044.23|1041.63|1044.23|1041.63|1043.95|1041.35|0
1736290200000|2025-01-07 22:50:00|1044.19|1041.59|1044.26|1041.66|1044.26|1041.66|1043.95|1041.35|0
1736290500000|2025-01-07 22:55:00|1044.23|1041.63|1044.07|1041.47|1044.26|1041.66|1044.07|1041.47|0
1736290800000|2025-01-07 23:00:00|1044.48|1041.88|1042.84|1040.24|1044.48|1041.88|1042.19|1039.59|0
1736291100000|2025-01-07 23:05:00|1042.73|1040.13|1038.91|1036.31|1042.84|1040.24|1038.48|1035.88|0
1736291400000|2025-01-07 23:10:00|1039.13|1036.53|1040.66|1038.06|1041.75|1039.15|1039.02|1036.42|0
1736291700000|2025-01-07 23:15:00|1040.88|1038.28|1042.62|1040.02|1042.84|1040.24|1040.44|1037.84|0
1736292000000|2025-01-07 23:20:00|1042.4|1039.8|1042.84|1040.24|1043.5|1040.9|1042.18|1039.58|0
1736292300000|2025-01-07 23:25:00|1043.28|1040.68|1042.84|1040.24|1043.71|1041.11|1042.4|1039.8|0
1736292600000|2025-01-07 23:30:00|1042.94|1040.34|1043.93|1041.33|1043.93|1041.33|1042.4|1039.8|0
1736292900000|2025-01-07 23:35:00|1044.47|1041.87|1044.8|1042.2|1045.46|1042.86|1044.36|1041.76|0
1736293200000|2025-01-07 23:40:00|1044.58|1041.98|1043.27|1040.67|1044.8|1042.2|1043.27|1040.67|0
1736293500000|2025-01-07 23:45:00|1043.05|1040.45|1043.05|1040.45|1044.03|1041.43|1042.83|1040.23|0
1736293800000|2025-01-07 23:50:00|1043.27|1040.67|1045.45|1042.85|1045.45|1042.85|1043.27|1040.67|0
1736294100000|2025-01-07 23:55:00|1045.34|1042.74|1046.98|1044.38|1047.42|1044.82|1045.34|1042.74|0
1736294400000|2025-01-08 00:00:00|1047.2|1044.6|1046.98|1044.38|1048.51|1045.91|1046.65|1044.05|0
1736294700000|2025-01-08 00:05:00|1047.2|1044.6|1047.42|1044.82|1047.42|1044.82|1046.11|1043.51|0
1736295000000|2025-01-08 00:10:00|1047.64|1045.04|1049.6|1047|1049.82|1047.22|1047.64|1045.04|0
1736295300000|2025-01-08 00:15:00|1049.38|1046.78|1049.38|1046.78|1050.04|1047.44|1049.27|1046.67|0
1736295600000|2025-01-08 00:20:00|1049.49|1046.89|1049.38|1046.78|1049.82|1047.22|1048.29|1045.69|0
1736295900000|2025-01-08 00:25:00|1049.16|1046.56|1049.16|1046.56|1049.82|1047.22|1048.72|1046.12|0
1736296200000|2025-01-08 00:30:00|1049.27|1046.67|1049.6|1047|1049.82|1047.22|1048.72|1046.12|0
1736296500000|2025-01-08 00:35:00|1049.7|1047.1|1050.91|1048.31|1050.91|1048.31|1049.16|1046.56|0
1736296800000|2025-01-08 00:40:00|1050.69|1048.09|1050.91|1048.31|1051.13|1048.53|1050.25|1047.65|0
1736297100000|2025-01-08 00:45:00|1051.13|1048.53|1051.13|1048.53|1051.78|1049.18|1050.47|1047.87|0
1736297400000|2025-01-08 00:50:00|1051.35|1048.75|1049.37|1046.77|1051.35|1048.75|1049.37|1046.77|0
1736297700000|2025-01-08 00:55:00|1049.15|1046.55|1050.25|1047.65|1050.69|1048.09|1048.94|1046.34|0
1736298000000|2025-01-08 01:00:00|1050.47|1047.87|1050.79|1048.19|1051.56|1048.96|1050.25|1047.65|0
1736298300000|2025-01-08 01:05:00|1050.68|1048.08|1050.9|1048.3|1050.9|1048.3|1049.26|1046.66|0
1736298600000|2025-01-08 01:10:00|1050.68|1048.08|1050.9|1048.3|1051.78|1049.18|1050.46|1047.86|0
1736298900000|2025-01-08 01:15:00|1051.12|1048.52|1049.8|1047.2|1051.34|1048.74|1049.15|1046.55|0
1736299200000|2025-01-08 01:20:00|1050.02|1047.42|1050.68|1048.08|1051.12|1048.52|1049.8|1047.2|0
1736299500000|2025-01-08 01:25:00|1050.9|1048.3|1051.55|1048.95|1051.77|1049.17|1050.68|1048.08|0
1736299800000|2025-01-08 01:30:00|1051.45|1049.05|1052.55|1050.15|1052.77|1050.37|1050.8|1048.4|0
1736300100000|2025-01-08 01:35:00|1052.33|1049.93|1054.08|1051.68|1054.3|1051.9|1052.33|1049.93|0
1736300400000|2025-01-08 01:40:00|1054.3|1051.9|1053.2|1050.8|1054.3|1051.9|1052.76|1050.36|0
1736300700000|2025-01-08 01:45:00|1053.42|1051.02|1054.4|1052|1054.95|1052.55|1053.42|1051.02|0
1736301000000|2025-01-08 01:50:00|1054.51|1052.11|1055.83|1053.43|1055.83|1053.43|1054.18|1051.78|0
1736301300000|2025-01-08 01:55:00|1055.61|1053.21|1055.39|1052.99|1055.83|1053.43|1055.17|1052.77|0
1736301600000|2025-01-08 02:00:00|1055.17|1052.77|1055.17|1052.77|1055.61|1053.21|1054.51|1052.11|0
1736301900000|2025-01-08 02:05:00|1055.39|1052.99|1056.26|1053.86|1057.14|1054.74|1055.39|1052.99|0
1736302200000|2025-01-08 02:10:00|1056.04|1053.64|1056.48|1054.08|1056.7|1054.3|1056.04|1053.64|0
1736302500000|2025-01-08 02:15:00|1056.59|1054.19|1056.7|1054.3|1056.92|1054.52|1056.26|1053.86|0
1736302800000|2025-01-08 02:20:00|1056.58|1054.18|1054.94|1052.54|1056.7|1054.3|1054.94|1052.54|0
1736303100000|2025-01-08 02:25:00|1054.72|1052.32|1055.16|1052.76|1055.6|1053.2|1054.5|1052.1|0
1736303400000|2025-01-08 02:30:00|1054.94|1052.54|1051.87|1049.47|1054.94|1052.54|1051.44|1049.04|0
1736303700000|2025-01-08 02:35:00|1052.09|1049.69|1051.65|1049.25|1052.97|1050.57|1051.43|1049.03|0
1736304000000|2025-01-08 02:40:00|1052.09|1049.69|1053.4|1051|1053.84|1051.44|1052.09|1049.69|0
1736304300000|2025-01-08 02:45:00|1053.18|1050.78|1053.62|1051.22|1053.62|1051.22|1052.53|1050.13|0
1736304600000|2025-01-08 02:50:00|1053.4|1051|1054.94|1052.54|1054.94|1052.54|1053.4|1051|0
1736304900000|2025-01-08 02:55:00|1055.04|1052.64|1054.38|1051.98|1055.59|1053.19|1054.28|1051.88|0
1736305200000|2025-01-08 03:00:00|1054.5|1052.1|1052.85|1050.45|1055.15|1052.75|1052.74|1050.34|0
1736305500000|2025-01-08 03:05:00|1052.96|1050.56|1052.74|1050.34|1053.62|1051.22|1051.86|1049.46|0
1736305800000|2025-01-08 03:10:00|1052.52|1050.12|1052.3|1049.9|1052.96|1050.56|1052.08|1049.68|0
1736306100000|2025-01-08 03:15:00|1052.19|1049.79|1052.3|1049.9|1052.96|1050.56|1050.55|1048.15|0
1736306400000|2025-01-08 03:20:00|1052.52|1050.12|1051.86|1049.46|1052.96|1050.56|1051.64|1049.24|0
1736306700000|2025-01-08 03:25:00|1052.08|1049.68|1051.86|1049.46|1052.74|1050.34|1051.31|1048.91|0
1736307000000|2025-01-08 03:30:00|1052.08|1049.68|1051.86|1049.46|1053.39|1050.99|1051.2|1048.8|0
1736307300000|2025-01-08 03:35:00|1051.96|1049.56|1053.17|1050.77|1053.17|1050.77|1051.64|1049.24|0
1736307600000|2025-01-08 03:40:00|1053.39|1050.99|1052.51|1050.11|1053.39|1050.99|1051.3|1048.9|0
1736307900000|2025-01-08 03:45:00|1052.29|1049.89|1052.73|1050.33|1053.61|1051.21|1052.29|1049.89|0
1736308200000|2025-01-08 03:50:00|1052.83|1050.43|1052.51|1050.11|1053.17|1050.77|1051.85|1049.45|0
1736308500000|2025-01-08 03:55:00|1052.29|1049.89|1053.38|1050.98|1053.49|1051.09|1052.29|1049.89|0
1736308800000|2025-01-08 04:00:00|1053.6|1051.2|1054.48|1052.08|1055.14|1052.74|1053.6|1051.2|0
1736309100000|2025-01-08 04:05:00|1054.58|1052.18|1055.79|1053.39|1056.01|1053.61|1054.58|1052.18|0
1736309400000|2025-01-08 04:10:00|1055.9|1053.5|1055.57|1053.17|1056.01|1053.61|1055.57|1053.17|0
1736309700000|2025-01-08 04:15:00|1055.46|1053.06|1055.57|1053.17|1055.57|1053.17|1054.69|1052.29|0
1736310000000|2025-01-08 04:20:00|1055.35|1052.95|1054.25|1051.85|1055.57|1053.17|1054.03|1051.63|0
1736310300000|2025-01-08 04:25:00|1054.47|1052.07|1055.35|1052.95|1055.35|1052.95|1054.25|1051.85|0
1736310600000|2025-01-08 04:30:00|1055.57|1053.17|1055.35|1052.95|1056|1053.6|1055.35|1052.95|0
1736310900000|2025-01-08 04:35:00|1055.13|1052.73|1055.78|1053.38|1055.78|1053.38|1055.13|1052.73|0
1736311200000|2025-01-08 04:40:00|1055.89|1053.49|1054.03|1051.63|1055.89|1053.49|1054.03|1051.63|0
1736311500000|2025-01-08 04:45:00|1054.25|1051.85|1054.47|1052.07|1054.9|1052.5|1054.25|1051.85|0
1736311800000|2025-01-08 04:50:00|1054.68|1052.28|1052.27|1049.87|1054.68|1052.28|1051.62|1049.22|0
1736312100000|2025-01-08 04:55:00|1051.84|1049.44|1052.49|1050.09|1053.15|1050.75|1051.62|1049.22|0
1736312400000|2025-01-08 05:00:00|1052.71|1050.31|1053.7|1051.3|1054.02|1051.62|1052.71|1050.31|0
1736312700000|2025-01-08 05:05:00|1053.58|1051.18|1053.26|1050.86|1054.57|1052.17|1053.26|1050.86|0
1736313000000|2025-01-08 05:10:00|1053.48|1051.08|1055.01|1052.61|1055.01|1052.61|1053.48|1051.08|0
1736313300000|2025-01-08 05:15:00|1055.23|1052.83|1056.1|1053.7|1056.1|1053.7|1055.01|1052.61|0
1736313600000|2025-01-08 05:20:00|1055.88|1053.48|1056.32|1053.92|1056.32|1053.92|1055.66|1053.26|0
1736313900000|2025-01-08 05:25:00|1055.77|1053.37|1056.1|1053.7|1056.54|1054.14|1055.77|1053.37|0
1736314200000|2025-01-08 05:30:00|1055.88|1053.48|1055.44|1053.04|1055.88|1053.48|1055.22|1052.82|0
1736314500000|2025-01-08 05:35:00|1055.22|1052.82|1056.54|1054.14|1056.54|1054.14|1055|1052.6|0
1736314800000|2025-01-08 05:40:00|1056.2|1053.8|1057.85|1055.45|1057.85|1055.45|1056.2|1053.8|0
1736315100000|2025-01-08 05:45:00|1058.07|1055.67|1058.73|1056.33|1058.73|1056.33|1057.85|1055.45|0
1736315400000|2025-01-08 05:50:00|1059.16|1056.76|1058.72|1056.32|1059.38|1056.98|1058.72|1056.32|0
1736315700000|2025-01-08 05:55:00|1058.94|1056.54|1059.16|1056.76|1059.16|1056.76|1058.72|1056.32|0
1736316000000|2025-01-08 06:00:00|1058.94|1056.54|1058.94|1056.54|1059.38|1056.98|1058.72|1056.32|0
1736316300000|2025-01-08 06:05:00|1059.16|1056.76|1059.6|1057.2|1059.6|1057.2|1059.05|1056.65|0
1736316600000|2025-01-08 06:10:00|1059.38|1056.98|1058.06|1055.66|1059.38|1056.98|1057.62|1055.22|0
1736316900000|2025-01-08 06:15:00|1057.84|1055.44|1057.84|1055.44|1058.06|1055.66|1057.62|1055.22|0
1736317200000|2025-01-08 06:20:00|1058.06|1055.66|1057.84|1055.44|1058.5|1056.1|1057.84|1055.44|0
1736317500000|2025-01-08 06:25:00|1057.94|1055.54|1058.28|1055.88|1058.38|1055.98|1057.62|1055.22|0
1736317800000|2025-01-08 06:30:00|1057.84|1055.44|1054.55|1052.15|1057.84|1055.44|1054.33|1051.93|0
1736318100000|2025-01-08 06:35:00|1054.33|1051.93|1054.11|1051.71|1054.33|1051.93|1053.45|1051.05|0
1736318400000|2025-01-08 06:40:00|1053.89|1051.49|1054.65|1052.25|1055.2|1052.8|1053.89|1051.49|0
1736318700000|2025-01-08 06:45:00|1054.77|1052.37|1054.33|1051.93|1054.77|1052.37|1053.56|1051.16|0
1736319000000|2025-01-08 06:50:00|1054.55|1052.15|1053.45|1051.05|1054.55|1052.15|1053.23|1050.83|0
1736319300000|2025-01-08 06:55:00|1053.67|1051.27|1052.57|1050.17|1053.67|1051.27|1052.13|1049.73|0
1736319600000|2025-01-08 07:00:00|1052.79|1050.39|1051.48|1049.08|1052.79|1050.39|1050.05|1047.65|0
1736319900000|2025-01-08 07:05:00|1051.36|1048.96|1050.82|1048.42|1051.91|1049.51|1050.38|1047.98|0
1736320200000|2025-01-08 07:10:00|1050.7|1048.3|1051.03|1048.63|1051.03|1048.63|1048.85|1046.45|0
1736320500000|2025-01-08 07:15:00|1050.82|1048.42|1048.51|1046.11|1051.47|1049.07|1048.19|1045.79|0
1736320800000|2025-01-08 07:20:00|1048.41|1046.01|1047.97|1045.57|1049.5|1047.1|1046.44|1044.04|0
1736321100000|2025-01-08 07:25:00|1048.19|1045.79|1047.97|1045.57|1048.62|1046.22|1047.31|1044.91|0
1736321400000|2025-01-08 07:30:00|1048.19|1045.79|1049.28|1046.88|1049.28|1046.88|1047.42|1045.02|0
1736321700000|2025-01-08 07:35:00|1049.5|1047.1|1049.71|1047.31|1050.15|1047.75|1048.4|1046|0
1736322000000|2025-01-08 07:40:00|1049.93|1047.53|1049.06|1046.66|1050.15|1047.75|1048.07|1045.67|0
1736322300000|2025-01-08 07:45:00|1049.16|1046.76|1049.71|1047.31|1049.93|1047.53|1048.62|1046.22|0
1736322600000|2025-01-08 07:50:00|1049.93|1047.53|1051.46|1049.06|1051.46|1049.06|1049.71|1047.31|0
1736322900000|2025-01-08 07:55:00|1051.02|1048.62|1051.57|1049.17|1051.68|1049.28|1051.02|1048.62|0
1736323200000|2025-01-08 08:00:00|1049.93|1047.53|1051.46|1049.06|1053.43|1051.03|1049.93|1047.53|0
1736323500000|2025-01-08 08:05:00|1051.56|1049.16|1050.8|1048.4|1052.12|1049.72|1050.8|1048.4|0
1736323800000|2025-01-08 08:10:00|1050.91|1048.51|1052.66|1050.26|1053.43|1051.03|1050.91|1048.51|0
1736324100000|2025-01-08 08:15:00|1052.77|1050.37|1054.84|1052.44|1054.96|1052.56|1051.02|1048.62|0
1736324400000|2025-01-08 08:20:00|1054.96|1052.56|1054.08|1051.68|1056.27|1053.87|1053.21|1050.81|0
1736324700000|2025-01-08 08:25:00|1054.3|1051.9|1052.33|1049.93|1054.3|1051.9|1051.23|1048.83|0
1736325000000|2025-01-08 08:30:00|1051.89|1049.49|1052.55|1050.15|1054.08|1051.68|1051.23|1048.83|0
1736325300000|2025-01-08 08:35:00|1052.43|1050.03|1053.86|1051.46|1054.73|1052.33|1052.33|1049.93|0
1736325600000|2025-01-08 08:40:00|1054.08|1051.68|1057.14|1054.74|1057.25|1054.85|1054.08|1051.68|0
1736325900000|2025-01-08 08:45:00|1056.92|1054.52|1055.39|1052.99|1057.14|1054.74|1054.73|1052.33|0
1736326200000|2025-01-08 08:50:00|1055.17|1052.77|1055.05|1052.65|1055.61|1053.21|1054.51|1052.11|0
1736326500000|2025-01-08 08:55:00|1055.17|1052.77|1054.95|1052.55|1056.48|1054.08|1054.18|1051.78|0
1736326800000|2025-01-08 09:00:00|1054.4|1052|1057.8|1055.4|1058.23|1055.83|1053.85|1051.45|0
1736327100000|2025-01-08 09:05:00|1057.58|1055.18|1058.23|1055.83|1058.67|1056.27|1056.48|1054.08|0
1736327400000|2025-01-08 09:10:00|1058.01|1055.61|1057.79|1055.39|1058.56|1056.16|1057.35|1054.95|0
1736327700000|2025-01-08 09:15:00|1057.68|1055.28|1058.23|1055.83|1058.67|1056.27|1056.58|1054.18|0
1736328000000|2025-01-08 09:20:00|1058.01|1055.61|1058.01|1055.61|1058.45|1056.05|1057.35|1054.95|0
1736328300000|2025-01-08 09:25:00|1057.79|1055.39|1056.25|1053.85|1058.45|1056.05|1055.82|1053.42|0
1736328600000|2025-01-08 09:30:00|1056.69|1054.29|1056.03|1053.63|1057.46|1055.06|1055.7|1053.3|0
1736328900000|2025-01-08 09:35:00|1055.81|1053.41|1056.69|1054.29|1057.35|1054.95|1055.81|1053.41|0
1736329200000|2025-01-08 09:40:00|1056.8|1054.4|1056.91|1054.51|1057.57|1055.17|1056.25|1053.85|0
1736329500000|2025-01-08 09:45:00|1057.01|1054.61|1055.7|1053.3|1057.13|1054.73|1055.59|1053.19|0
1736329800000|2025-01-08 09:50:00|1055.81|1053.41|1056.25|1053.85|1057.12|1054.72|1055.15|1052.75|0
1736330100000|2025-01-08 09:55:00|1056.47|1054.07|1058.22|1055.82|1058.44|1056.04|1056.35|1053.95|0
1736330400000|2025-01-08 10:00:00|1058.44|1056.04|1059.1|1056.7|1060.63|1058.23|1058.44|1056.04|0
1736330700000|2025-01-08 10:05:00|1059.31|1056.91|1059.09|1056.69|1059.75|1057.35|1058.44|1056.04|0
1736331000000|2025-01-08 10:10:00|1058.87|1056.47|1058.65|1056.25|1059.42|1057.02|1057.78|1055.38|0
1736331300000|2025-01-08 10:15:00|1058.87|1056.47|1058.87|1056.47|1059.97|1057.57|1058.54|1056.14|0
1736331600000|2025-01-08 10:20:00|1059.09|1056.69|1059.31|1056.91|1059.31|1056.91|1057.99|1055.59|0
1736331900000|2025-01-08 10:25:00|1059.53|1057.13|1059.53|1057.13|1059.63|1057.23|1058.87|1056.47|0
1736332200000|2025-01-08 10:30:00|1059.31|1056.91|1059.09|1056.69|1060.18|1057.78|1057.99|1055.59|0
1736332500000|2025-01-08 10:35:00|1059.19|1056.79|1059.96|1057.56|1060.4|1058|1059.19|1056.79|0
1736332800000|2025-01-08 10:40:00|1060.18|1057.78|1060.4|1058|1060.62|1058.22|1059.74|1057.34|0
1736333100000|2025-01-08 10:45:00|1060.29|1057.89|1060.62|1058.22|1060.84|1058.44|1059.96|1057.56|0
1736333400000|2025-01-08 10:50:00|1060.84|1058.44|1060.84|1058.44|1061.72|1059.32|1060.84|1058.44|0
1736333700000|2025-01-08 10:55:00|1061.06|1058.66|1061.27|1058.87|1061.71|1059.31|1060.62|1058.22|0
1736334000000|2025-01-08 11:00:00|1061.49|1059.09|1061.49|1059.09|1061.49|1059.09|1060.84|1058.44|0
1736334300000|2025-01-08 11:05:00|1061.27|1058.87|1060.83|1058.43|1061.27|1058.87|1059.96|1057.56|0
1736334600000|2025-01-08 11:10:00|1060.72|1058.32|1058.42|1056.02|1061.05|1058.65|1057.76|1055.36|0
1736334900000|2025-01-08 11:15:00|1058.64|1056.24|1056.66|1054.26|1058.64|1056.24|1056.66|1054.26|0
1736335200000|2025-01-08 11:20:00|1056.44|1054.04|1054.03|1051.63|1056.44|1054.04|1054.03|1051.63|0
1736335500000|2025-01-08 11:25:00|1054.25|1051.85|1049.43|1047.03|1054.47|1052.07|1047.03|1044.63|0
1736335800000|2025-01-08 11:30:00|1049.21|1046.81|1038.61|1036.21|1050.53|1048.13|1032.62|1030.22|0
1736336100000|2025-01-08 11:35:00|1038.93|1036.53|1031.41|1029.01|1043.51|1041.11|1031.41|1029.01|0
1736336400000|2025-01-08 11:40:00|1030.98|1028.58|1034.46|1032.06|1034.9|1032.5|1028.37|1025.97|0
1736336700000|2025-01-08 11:45:00|1033.69|1031.29|1040.13|1037.73|1041.88|1039.48|1033.69|1031.29|0
1736337000000|2025-01-08 11:50:00|1040.23|1037.83|1042.31|1039.91|1044.5|1042.1|1039.14|1036.74|0
1736337300000|2025-01-08 11:55:00|1041.87|1039.47|1044.53|1042.13|1046.02|1043.62|1040.78|1038.38|0
1736337600000|2025-01-08 12:00:00|1044.75|1042.35|1037.55|1035.15|1044.75|1042.35|1036.68|1034.28|0
1736337900000|2025-01-08 12:05:00|1036.46|1034.06|1038.97|1036.57|1040.82|1038.42|1035.59|1033.19|0
1736338200000|2025-01-08 12:10:00|1039.18|1036.78|1033.4|1031|1041.91|1039.51|1032.86|1030.46|0
1736338500000|2025-01-08 12:15:00|1033.95|1031.55|1029.14|1026.74|1034.17|1031.77|1029.03|1026.63|0
1736338800000|2025-01-08 12:20:00|1029.03|1026.63|1027.62|1025.22|1029.9|1027.5|1025.12|1022.72|0
1736339100000|2025-01-08 12:25:00|1027.08|1024.68|1025.44|1023.04|1028.48|1026.08|1022.73|1020.33|0
1736339400000|2025-01-08 12:30:00|1025.34|1022.94|1022.51|1020.11|1025.55|1023.15|1020.56|1018.16|0
1736339700000|2025-01-08 12:35:00|1021.86|1019.46|1031.52|1029.12|1034.25|1031.85|1021.86|1019.46|0
1736340000000|2025-01-08 12:40:00|1031.86|1029.46|1031.64|1029.24|1033.26|1030.86|1028.05|1025.65|0
1736340300000|2025-01-08 12:45:00|1031.96|1029.56|1027.72|1025.32|1033.59|1031.19|1027.5|1025.1|0
1736340600000|2025-01-08 12:50:00|1027.61|1025.21|1026.2|1023.8|1029.68|1027.28|1025.76|1023.36|0
1736340900000|2025-01-08 12:55:00|1025.98|1023.58|1025.98|1023.58|1026.85|1024.45|1023.81|1021.41|0
1736341200000|2025-01-08 13:00:00|1026.41|1024.01|1037.73|1035.33|1043.18|1040.78|1026.41|1024.01|0
1736341500000|2025-01-08 13:05:00|1038.05|1035.65|1034.02|1031.62|1038.05|1035.65|1031.19|1028.79|0
1736341800000|2025-01-08 13:10:00|1034.24|1031.84|1034.56|1032.16|1035.98|1033.58|1032.93|1030.53|0
1736342100000|2025-01-08 13:15:00|1034.67|1032.27|1036.2|1033.8|1041.32|1038.92|1034.67|1032.27|0
1736342400000|2025-01-08 13:20:00|1036.42|1034.02|1045.68|1043.28|1047.76|1045.36|1036.3|1033.9|0
1736342700000|2025-01-08 13:25:00|1046.23|1043.83|1042.7|1040.3|1048.82|1046.42|1042.6|1040.2|0
1736343000000|2025-01-08 13:30:00|1043.79|1041.39|1039.03|1036.63|1050.39|1047.99|1037.51|1035.11|0
1736343300000|2025-01-08 13:35:00|1039.14|1036.74|1040.75|1038.35|1044.27|1041.87|1038.34|1035.94|0
1736343600000|2025-01-08 13:40:00|1040.32|1037.92|1039.44|1037.04|1042.5|1040.1|1038.14|1035.74|0
1736343900000|2025-01-08 13:45:00|1039.23|1036.83|1044.02|1041.62|1044.24|1041.84|1039.23|1036.83|0
1736344200000|2025-01-08 13:50:00|1044.24|1041.84|1044.68|1042.28|1045.65|1043.25|1040.97|1038.57|0
1736344500000|2025-01-08 13:55:00|1044.89|1042.49|1048.6|1046.2|1049.48|1047.08|1044.68|1042.28|0
1736344800000|2025-01-08 14:00:00|1049.36|1046.96|1046.65|1044.25|1051.02|1048.62|1046.21|1043.81|0
1736345100000|2025-01-08 14:05:00|1046.43|1044.03|1043.59|1041.19|1047.09|1044.69|1042.39|1039.99|0
1736345400000|2025-01-08 14:10:00|1043.81|1041.41|1042.93|1040.53|1047.08|1044.68|1042.5|1040.1|0
1736345700000|2025-01-08 14:15:00|1042.06|1039.66|1042.68|1040.28|1043.22|1040.82|1041.19|1038.79|0
1736346000000|2025-01-08 14:20:00|1042.46|1040.06|1041.8|1039.4|1043.98|1041.58|1039.84|1037.44|0
1736346300000|2025-01-08 14:25:00|1041.58|1039.18|1044.2|1041.8|1047.91|1045.51|1041.58|1039.18|0
1736346600000|2025-01-08 14:30:00|1043.76|1041.36|1040.52|1038.12|1043.76|1041.36|1033.3|1030.9|0
1736346900000|2025-01-08 14:35:00|1040.74|1038.34|1033.11|1030.71|1042.7|1040.3|1033.11|1030.71|0
1736347200000|2025-01-08 14:40:00|1032.68|1030.28|1036.72|1034.32|1039.65|1037.25|1030.72|1028.32|0
1736347500000|2025-01-08 14:45:00|1036.82|1034.42|1038.46|1036.06|1039.55|1037.15|1029.98|1027.58|0
1736347800000|2025-01-08 14:50:00|1037.37|1034.97|1030.63|1028.23|1042.16|1039.76|1026.29|1023.89|0
1736348100000|2025-01-08 14:55:00|1030.85|1028.45|1034.78|1032.38|1037|1034.6|1028.98|1026.58|0
1736348400000|2025-01-08 15:00:00|1035.21|1032.81|1043.93|1041.53|1045.23|1042.83|1032.39|1029.99|0
1736348700000|2025-01-08 15:05:00|1043.81|1041.41|1041.32|1038.92|1044.14|1041.74|1039.36|1036.96|0
1736349000000|2025-01-08 15:10:00|1044.36|1041.96|1026.99|1024.59|1044.58|1042.18|1025.26|1022.86|0
1736349300000|2025-01-08 15:15:00|1025.69|1023.29|1029.37|1026.97|1031.11|1028.71|1022.66|1020.26|0
1736349600000|2025-01-08 15:20:00|1029.59|1027.19|1031.36|1028.96|1033.75|1031.35|1022.06|1019.66|0
1736349900000|2025-01-08 15:25:00|1031.58|1029.18|1026.16|1023.76|1033.31|1030.91|1024.43|1022.03|0
1736350200000|2025-01-08 15:30:00|1025.62|1023.22|1029.63|1027.23|1030.49|1028.09|1025.51|1023.11|0
1736350500000|2025-01-08 15:35:00|1029.84|1027.44|1033.96|1031.56|1040.69|1038.29|1029.63|1027.23|0
1736350800000|2025-01-08 15:40:00|1034.18|1031.78|1032.22|1029.82|1035.69|1033.29|1030.05|1027.65|0
1736351100000|2025-01-08 15:45:00|1032.1|1029.7|1033.35|1030.95|1034.22|1031.82|1028.36|1025.96|0
1736351400000|2025-01-08 15:50:00|1033.46|1031.06|1040.3|1037.9|1042.7|1040.3|1033.46|1031.06|0
1736351700000|2025-01-08 15:55:00|1040.74|1038.34|1041.77|1039.37|1042.64|1040.24|1038.89|1036.49|0
1736352000000|2025-01-08 16:00:00|1041.98|1039.58|1036.76|1034.36|1042.64|1040.24|1036.55|1034.15|0
1736352300000|2025-01-08 16:05:00|1036.98|1034.58|1038.07|1035.67|1040.46|1038.06|1031.55|1029.15|0
1736352600000|2025-01-08 16:10:00|1038.28|1035.88|1039.37|1036.97|1042.42|1040.02|1038.28|1035.88|0
1736352900000|2025-01-08 16:15:00|1039.15|1036.75|1039.47|1037.07|1040.02|1037.62|1036.11|1033.71|0
1736353200000|2025-01-08 16:20:00|1040.67|1038.27|1041.98|1039.58|1044.37|1041.97|1040.67|1038.27|0
1736353500000|2025-01-08 16:25:00|1042.19|1039.79|1038.93|1036.53|1043.06|1040.66|1038.06|1035.66|0
1736353800000|2025-01-08 16:30:00|1039.15|1036.75|1043.5|1041.1|1044.37|1041.97|1039.15|1036.75|0
1736354100000|2025-01-08 16:35:00|1043.71|1041.31|1051.23|1048.83|1051.34|1048.94|1043.5|1041.1|0
1736354400000|2025-01-08 16:40:00|1051.34|1048.94|1052.55|1050.15|1056.28|1053.88|1047.96|1045.56|0
1736354700000|2025-01-08 16:45:00|1052.11|1049.71|1050.58|1048.18|1052.33|1049.93|1049.49|1047.09|0
1736355000000|2025-01-08 16:50:00|1050.36|1047.96|1048.18|1045.78|1050.8|1048.4|1047.74|1045.34|0
1736355300000|2025-01-08 16:55:00|1047.74|1045.34|1049.37|1046.97|1050.46|1048.06|1046.61|1044.21|0
1736355600000|2025-01-08 17:00:00|1049.59|1047.19|1041.07|1038.67|1049.59|1047.19|1041.07|1038.67|0
1736355900000|2025-01-08 17:05:00|1041.29|1038.89|1037.15|1034.75|1041.29|1038.89|1034.32|1031.92|0
1736356200000|2025-01-08 17:10:00|1037.37|1034.97|1030.83|1028.43|1037.58|1035.18|1029.75|1027.35|0
1736356500000|2025-01-08 17:15:00|1031.49|1029.09|1032.36|1029.96|1033.55|1031.15|1029.75|1027.35|0
1736356800000|2025-01-08 17:20:00|1032.57|1030.17|1026.27|1023.87|1033.66|1031.26|1024.32|1021.92|0
1736357100000|2025-01-08 17:25:00|1026.49|1024.09|1016.55|1014.15|1027.61|1025.21|1014.61|1012.21|0
1736357400000|2025-01-08 17:30:00|1016.77|1014.37|1018.6|1016.2|1020.88|1018.48|1013.09|1010.69|0
1736357700000|2025-01-08 17:35:00|1018.93|1016.53|1016.55|1014.15|1019.9|1017.5|1016.22|1013.82|0
1736358000000|2025-01-08 17:40:00|1016.12|1013.72|1023.56|1021.16|1024.22|1021.82|1015.79|1013.39|0
1736358300000|2025-01-08 17:45:00|1024|1021.6|1020.31|1017.91|1024.65|1022.25|1019.33|1016.93|0
1736358600000|2025-01-08 17:50:00|1020.53|1018.13|1024.86|1022.46|1026.6|1024.2|1020.53|1018.13|0
1736358900000|2025-01-08 17:55:00|1025.08|1022.68|1027.68|1025.28|1030.51|1028.11|1023.78|1021.38|0
1736359200000|2025-01-08 18:00:00|1027.25|1024.85|1037.9|1035.5|1039.21|1036.81|1027.14|1024.74|0
1736359500000|2025-01-08 18:05:00|1038.34|1035.94|1036.45|1034.05|1040.95|1038.55|1035.29|1032.89|0
1736359800000|2025-01-08 18:10:00|1036.67|1034.27|1037.97|1035.57|1039.94|1037.54|1035.58|1033.18|0
1736360100000|2025-01-08 18:15:00|1038.19|1035.79|1040.59|1038.19|1042.34|1039.94|1038.19|1035.79|0
1736360400000|2025-01-08 18:20:00|1040.81|1038.41|1041.68|1039.28|1041.9|1039.5|1036.88|1034.48|0
1736360700000|2025-01-08 18:25:00|1041.9|1039.5|1046.05|1043.65|1049.98|1047.58|1041.46|1039.06|0
1736361000000|2025-01-08 18:30:00|1045.61|1043.21|1042.99|1040.59|1046.05|1043.65|1042.33|1039.93|0
1736361300000|2025-01-08 18:35:00|1043.21|1040.81|1047.79|1045.39|1048.67|1046.27|1042.99|1040.59|0
1736361600000|2025-01-08 18:40:00|1048.12|1045.72|1047.02|1044.62|1048.12|1045.72|1043.86|1041.46|0
1736361900000|2025-01-08 18:45:00|1046.7|1044.3|1039.71|1037.31|1046.7|1044.3|1039.71|1037.31|0
1736362200000|2025-01-08 18:50:00|1040.15|1037.75|1028.38|1025.98|1041.02|1038.62|1027.29|1024.89|0
1736362500000|2025-01-08 18:55:00|1029.47|1027.07|1035.01|1032.61|1035.66|1033.26|1028.13|1025.73|0
1736362800000|2025-01-08 19:00:00|1034.47|1032.07|1034.25|1031.85|1035.12|1032.72|1029.03|1026.63|0
1736363100000|2025-01-08 19:05:00|1034.9|1032.5|1049.32|1046.92|1049.54|1047.14|1034.9|1032.5|0
1736363400000|2025-01-08 19:10:00|1049.1|1046.7|1036.87|1034.47|1049.1|1046.7|1036.43|1034.03|0
1736363700000|2025-01-08 19:15:00|1037.08|1034.68|1047.78|1045.38|1047.78|1045.38|1037.08|1034.68|0
1736364000000|2025-01-08 19:20:00|1047.35|1044.95|1052.04|1049.64|1053.91|1051.51|1045.82|1043.42|0
1736364300000|2025-01-08 19:25:00|1051.94|1049.54|1056.32|1053.92|1058.73|1056.33|1049.09|1046.69|0
1736364600000|2025-01-08 19:30:00|1055.44|1053.04|1045.16|1042.76|1055.44|1053.04|1044.5|1042.1|0
1736364900000|2025-01-08 19:35:00|1045.37|1042.97|1042.1|1039.7|1048|1045.6|1041.88|1039.48|0
1736365200000|2025-01-08 19:40:00|1042.31|1039.91|1039.91|1037.51|1043.84|1041.44|1037.95|1035.55|0
1736365500000|2025-01-08 19:45:00|1040.79|1038.39|1042.09|1039.69|1044.28|1041.88|1039.04|1036.64|0
1736365800000|2025-01-08 19:50:00|1042.97|1040.57|1038.23|1035.83|1044.28|1041.88|1038.01|1035.61|0
1736366100000|2025-01-08 19:55:00|1038.89|1036.49|1039.54|1037.14|1042.16|1039.76|1037.58|1035.18|0
1736366400000|2025-01-08 20:00:00|1040.41|1038.01|1043.47|1041.07|1043.69|1041.29|1039.32|1036.92|0
1736366700000|2025-01-08 20:05:00|1043.69|1041.29|1039.98|1037.58|1044.35|1041.95|1038.23|1035.83|0
1736367000000|2025-01-08 20:10:00|1039.76|1037.36|1034.95|1032.55|1042.16|1039.76|1034.95|1032.55|0
1736367300000|2025-01-08 20:15:00|1035.83|1033.43|1042.37|1039.97|1043.25|1040.85|1035.17|1032.77|0
1736367600000|2025-01-08 20:20:00|1043.03|1040.63|1045|1042.6|1045.87|1043.47|1041.94|1039.54|0
1736367900000|2025-01-08 20:25:00|1045.43|1043.03|1045.43|1043.03|1046.96|1044.56|1042.37|1039.97|0
1736368200000|2025-01-08 20:30:00|1045.21|1042.81|1040.19|1037.79|1046.74|1044.34|1040.19|1037.79|0
1736368500000|2025-01-08 20:35:00|1040.62|1038.22|1038.44|1036.04|1042.59|1040.19|1038|1035.6|0
1736368800000|2025-01-08 20:40:00|1038|1035.6|1043.68|1041.28|1044.33|1041.93|1037.78|1035.38|0
1736369100000|2025-01-08 20:45:00|1043.24|1040.84|1042.7|1040.3|1044.33|1041.93|1040.95|1038.55|0
1736369400000|2025-01-08 20:50:00|1044.24|1041.84|1046.64|1044.24|1047.3|1044.9|1044.02|1041.62|0
1736369700000|2025-01-08 20:55:00|1046.86|1044.46|1045.76|1043.36|1049.81|1047.41|1044.01|1041.61|0
1736370000000|2025-01-08 21:00:00|1050.15|1047.75|1048.17|1045.77|1051.9|1049.5|1046.86|1044.46|0
1736370300000|2025-01-08 21:05:00|1048.39|1045.99|1049.05|1046.65|1049.27|1046.87|1046.64|1044.24|0
1736370600000|2025-01-08 21:10:00|1048.83|1046.43|1046.67|1044.27|1049.05|1046.65|1046.24|1043.84|0
1736370900000|2025-01-08 21:15:00|1046.77|1044.17|1047.87|1045.27|1048.52|1045.92|1046.77|1044.17|0
1736371200000|2025-01-08 21:20:00|1048.09|1045.49|1047.21|1044.61|1048.3|1045.7|1046.77|1044.17|0
1736371500000|2025-01-08 21:25:00|1047.43|1044.83|1049.61|1047.01|1049.61|1047.01|1047.21|1044.61|0
1736371800000|2025-01-08 21:30:00|1049.4|1046.8|1044.14|1041.54|1049.4|1046.8|1044.14|1041.54|0
1736372100000|2025-01-08 21:35:00|1042.18|1039.58|1043.05|1040.45|1043.71|1041.11|1040.43|1037.83|0
1736372400000|2025-01-08 21:40:00|1043.27|1040.67|1043.49|1040.89|1043.71|1041.11|1042.18|1039.58|0
1736372700000|2025-01-08 21:45:00|1043.7|1041.1|1045.23|1042.63|1045.23|1042.63|1043.27|1040.67|0
1736373000000|2025-01-08 21:50:00|1045.01|1042.41|1045.01|1042.41|1045.45|1042.85|1044.14|1041.54|0
1736373300000|2025-01-08 21:55:00|1044.79|1042.19|1043.59|1040.99|1045.23|1042.63|1043.59|1040.99|0
1736373600000|2025-01-08 22:00:00|1043.4|1040.8|1044.31|1041.71|1044.63|1042.03|1043.4|1040.8|0
1736373900000|2025-01-08 22:05:00|1044.05|1041.45|1044.5|1041.9|1044.82|1042.22|1043.86|1041.26|0
1736374200000|2025-01-08 22:10:00|1044.43|1041.83|1044.5|1041.9|1045.01|1042.41|1044.43|1041.83|0
1736374500000|2025-01-08 22:15:00|1044.53|1041.93|1044.18|1041.58|1044.75|1042.15|1044.18|1041.58|0
1736374800000|2025-01-08 22:20:00|1044.17|1041.57|1043.79|1041.19|1044.17|1041.57|1043.79|1041.19|0
1736375100000|2025-01-08 22:25:00|1044.04|1041.44|1043.91|1041.31|1044.4|1041.8|1043.81|1041.21|0
1736375400000|2025-01-08 22:30:00|1043.94|1041.34|1043.94|1041.34|1043.94|1041.34|1043.85|1041.25|0
1736375700000|2025-01-08 22:35:00|1043.88|1041.28|1043.98|1041.38|1043.98|1041.38|1043.88|1041.28|0
1736376000000|2025-01-08 22:40:00|1044.04|1041.44|1043.98|1041.38|1044.04|1041.44|1043.98|1041.38|0
1736376300000|2025-01-08 22:45:00|1043.91|1041.31|1043.97|1041.37|1043.98|1041.38|1043.91|1041.31|0
1736376600000|2025-01-08 22:50:00|1043.75|1041.15|1043.94|1041.34|1043.94|1041.34|1043.62|1041.02|0
1736376900000|2025-01-08 22:55:00|1043.88|1041.28|1044.03|1041.43|1044.03|1041.43|1043.88|1041.28|0
1736377200000|2025-01-08 23:00:00|1043.35|1040.75|1042.37|1039.77|1043.35|1040.75|1040.95|1038.35|0
1736377500000|2025-01-08 23:05:00|1042.26|1039.66|1042.91|1040.31|1043.13|1040.53|1042.15|1039.55|0
1736377800000|2025-01-08 23:10:00|1043.02|1040.42|1044.12|1041.52|1044.77|1042.17|1042.81|1040.21|0
1736378100000|2025-01-08 23:15:00|1043.9|1041.3|1043.9|1041.3|1044.55|1041.95|1043.68|1041.08|0
1736378400000|2025-01-08 23:20:00|1043.68|1041.08|1044.55|1041.95|1044.77|1042.17|1043.68|1041.08|0
1736378700000|2025-01-08 23:25:00|1044.77|1042.17|1044.11|1041.51|1045.09|1042.49|1043.56|1040.96|0
1736379000000|2025-01-08 23:30:00|1044|1041.4|1043.24|1040.64|1044.33|1041.73|1042.8|1040.2|0
1736379300000|2025-01-08 23:35:00|1043.12|1040.52|1043.67|1041.07|1043.67|1041.07|1043.02|1040.42|0
1736379600000|2025-01-08 23:40:00|1043.89|1041.29|1043.01|1040.41|1043.89|1041.29|1042.9|1040.3|0
1736379900000|2025-01-08 23:45:00|1043.23|1040.63|1039.74|1037.14|1043.23|1040.63|1039.3|1036.7|0
1736380200000|2025-01-08 23:50:00|1039.95|1037.35|1039.73|1037.13|1041.26|1038.66|1039.73|1037.13|0
1736380500000|2025-01-08 23:55:00|1039.84|1037.24|1038.86|1036.26|1040.39|1037.79|1038.64|1036.04|0
1736380800000|2025-01-09 00:00:00|1038.75|1036.15|1038.86|1036.26|1040.39|1037.79|1038.75|1036.15|0
1736381100000|2025-01-09 00:05:00|1038.2|1035.6|1037.33|1034.73|1039.51|1036.91|1037.33|1034.73|0
1736381400000|2025-01-09 00:10:00|1037.55|1034.95|1034.93|1032.33|1037.55|1034.95|1033.84|1031.24|0
1736381700000|2025-01-09 00:15:00|1035.36|1032.76|1036.56|1033.96|1036.56|1033.96|1035.15|1032.55|0
1736382000000|2025-01-09 00:20:00|1036.45|1033.85|1037.76|1035.16|1037.98|1035.38|1036.34|1033.74|0
1736382300000|2025-01-09 00:25:00|1037.65|1035.05|1033.61|1031.01|1038.2|1035.6|1033.61|1031.01|0
1736382600000|2025-01-09 00:30:00|1033.72|1031.12|1033.18|1030.58|1035.14|1032.54|1032.31|1029.71|0
1736382900000|2025-01-09 00:35:00|1033.4|1030.8|1032.3|1029.7|1033.72|1031.12|1030.78|1028.18|0
1736383200000|2025-01-09 00:40:00|1032.52|1029.92|1033.61|1031.01|1033.61|1031.01|1031.65|1029.05|0
1736383500000|2025-01-09 00:45:00|1033.28|1030.68|1034.7|1032.1|1035.14|1032.54|1033.17|1030.57|0
1736383800000|2025-01-09 00:50:00|1034.8|1032.2|1035.57|1032.97|1036.23|1033.63|1034.7|1032.1|0
1736384100000|2025-01-09 00:55:00|1035.79|1033.19|1036.66|1034.06|1036.88|1034.28|1035.35|1032.75|0
1736384400000|2025-01-09 01:00:00|1036.44|1033.84|1037.97|1035.37|1038.19|1035.59|1035.35|1032.75|0
1736384700000|2025-01-09 01:05:00|1038.07|1035.47|1036.54|1033.94|1038.29|1035.69|1035.35|1032.75|0
1736385000000|2025-01-09 01:10:00|1036.66|1034.06|1036.87|1034.27|1037.31|1034.71|1036.66|1034.06|0
1736385300000|2025-01-09 01:15:00|1036.76|1034.16|1037.08|1034.48|1037.74|1035.14|1036.2|1033.6|0
1736385600000|2025-01-09 01:20:00|1037.19|1034.59|1036.43|1033.83|1037.73|1035.13|1036.43|1033.83|0
1736385900000|2025-01-09 01:25:00|1036.64|1034.04|1037.51|1034.91|1038.17|1035.57|1036.31|1033.71|0
1736386200000|2025-01-09 01:30:00|1037.41|1035.01|1035.89|1033.49|1037.41|1035.01|1035.23|1032.83|0
1736386500000|2025-01-09 01:35:00|1035.67|1033.27|1035.45|1033.05|1035.67|1033.27|1034.36|1031.96|0
1736386800000|2025-01-09 01:40:00|1036.1|1033.7|1036.97|1034.57|1037.41|1035.01|1036.1|1033.7|0
1736387100000|2025-01-09 01:45:00|1036.86|1034.46|1035.23|1032.83|1036.86|1034.46|1034.36|1031.96|0
1736387400000|2025-01-09 01:50:00|1035.01|1032.61|1035.01|1032.61|1036.32|1033.92|1034.79|1032.39|0
1736387700000|2025-01-09 01:55:00|1035.23|1032.83|1034.79|1032.39|1036.1|1033.7|1034.35|1031.95|0
1736388000000|2025-01-09 02:00:00|1034.68|1032.28|1035.44|1033.04|1035.66|1033.26|1034.57|1032.17|0
1736388300000|2025-01-09 02:05:00|1035.22|1032.82|1035|1032.6|1035.66|1033.26|1034.79|1032.39|0
1736388600000|2025-01-09 02:10:00|1035.22|1032.82|1036.75|1034.35|1036.97|1034.57|1035.22|1032.82|0
1736388900000|2025-01-09 02:15:00|1036.97|1034.57|1038.49|1036.09|1038.49|1036.09|1036.63|1034.23|0
1736389200000|2025-01-09 02:20:00|1038.71|1036.31|1039.58|1037.18|1040.45|1038.05|1038.71|1036.31|0
1736389500000|2025-01-09 02:25:00|1039.69|1037.29|1039.58|1037.18|1040.24|1037.84|1038.93|1036.53|0
1736389800000|2025-01-09 02:30:00|1039.68|1037.28|1039.03|1036.63|1040.02|1037.62|1038.49|1036.09|0
1736390100000|2025-01-09 02:35:00|1038.92|1036.52|1039.58|1037.18|1040.23|1037.83|1038.92|1036.52|0
1736390400000|2025-01-09 02:40:00|1038.92|1036.52|1040.23|1037.83|1040.77|1038.37|1038.92|1036.52|0
1736390700000|2025-01-09 02:45:00|1040.33|1037.93|1039.79|1037.39|1040.88|1038.48|1039.57|1037.17|0
1736391000000|2025-01-09 02:50:00|1040.01|1037.61|1039.68|1037.28|1040.23|1037.83|1039.57|1037.17|0
1736391300000|2025-01-09 02:55:00|1039.79|1037.39|1040.44|1038.04|1041.1|1038.7|1039.79|1037.39|0
1736391600000|2025-01-09 03:00:00|1040.23|1037.83|1040.01|1037.61|1040.23|1037.83|1039.79|1037.39|0
1736391900000|2025-01-09 03:05:00|1039.89|1037.49|1039.57|1037.17|1040.01|1037.61|1039.13|1036.73|0
1736392200000|2025-01-09 03:10:00|1039.67|1037.27|1039.78|1037.38|1040|1037.6|1039.35|1036.95|0
1736392500000|2025-01-09 03:15:00|1040|1037.6|1039.35|1036.95|1040|1037.6|1039.35|1036.95|0
1736392800000|2025-01-09 03:20:00|1039.23|1036.83|1038.47|1036.07|1039.35|1036.95|1038.04|1035.64|0
1736393100000|2025-01-09 03:25:00|1038.25|1035.85|1039.67|1037.27|1039.78|1037.38|1037.82|1035.42|0
1736393400000|2025-01-09 03:30:00|1039.78|1037.38|1038.91|1036.51|1039.78|1037.38|1038.47|1036.07|0
1736393700000|2025-01-09 03:35:00|1039.12|1036.72|1039.78|1037.38|1040.65|1038.25|1039.12|1036.72|0
1736394000000|2025-01-09 03:40:00|1039.66|1037.26|1039.12|1036.72|1039.88|1037.48|1039.12|1036.72|0
1736394300000|2025-01-09 03:45:00|1039.34|1036.94|1037.16|1034.76|1039.34|1036.94|1037.16|1034.76|0
1736394600000|2025-01-09 03:50:00|1037.04|1034.64|1034.97|1032.57|1037.04|1034.64|1034.76|1032.36|0
1736394900000|2025-01-09 03:55:00|1034.76|1032.36|1034.54|1032.14|1035.63|1033.23|1034.54|1032.14|0
1736395200000|2025-01-09 04:00:00|1034.86|1032.46|1035.08|1032.68|1035.95|1033.55|1034.75|1032.35|0
1736395500000|2025-01-09 04:05:00|1035.19|1032.79|1032.35|1029.95|1035.41|1033.01|1031.92|1029.52|0
1736395800000|2025-01-09 04:10:00|1032.57|1030.17|1032.13|1029.73|1032.79|1030.39|1031.92|1029.52|0
1736396100000|2025-01-09 04:15:00|1032.35|1029.95|1031.48|1029.08|1032.57|1030.17|1031.26|1028.86|0
1736396400000|2025-01-09 04:20:00|1031.7|1029.3|1033.25|1030.85|1033.25|1030.85|1031.26|1028.86|0
1736396700000|2025-01-09 04:25:00|1033.36|1030.96|1033.36|1030.96|1033.47|1031.07|1031.95|1029.55|0
1736397000000|2025-01-09 04:30:00|1033.04|1030.64|1033.47|1031.07|1033.69|1031.29|1032.82|1030.42|0
1736397300000|2025-01-09 04:35:00|1033.25|1030.85|1033.9|1031.5|1033.9|1031.5|1032.38|1029.98|0
1736397600000|2025-01-09 04:40:00|1033.68|1031.28|1033.9|1031.5|1034.44|1032.04|1033.68|1031.28|0
1736397900000|2025-01-09 04:45:00|1033.68|1031.28|1033.9|1031.5|1034.12|1031.72|1033.68|1031.28|0
1736398200000|2025-01-09 04:50:00|1033.68|1031.28|1034.99|1032.59|1034.99|1032.59|1033.68|1031.28|0
1736398500000|2025-01-09 04:55:00|1034.77|1032.37|1035.2|1032.8|1035.64|1033.24|1034.77|1032.37|0
1736398800000|2025-01-09 05:00:00|1034.98|1032.58|1035.09|1032.69|1035.42|1033.02|1033.46|1031.06|0
1736399100000|2025-01-09 05:05:00|1034.98|1032.58|1037.38|1034.98|1037.59|1035.19|1034.98|1032.58|0
1736399400000|2025-01-09 05:10:00|1037.16|1034.76|1038.03|1035.63|1038.25|1035.85|1036.94|1034.54|0
1736399700000|2025-01-09 05:15:00|1037.81|1035.41|1038.68|1036.28|1038.9|1036.5|1037.59|1035.19|0
1736400000000|2025-01-09 05:20:00|1038.9|1036.5|1037.81|1035.41|1038.9|1036.5|1037.59|1035.19|0
1736400300000|2025-01-09 05:25:00|1037.59|1035.19|1036.06|1033.66|1037.81|1035.41|1035.19|1032.79|0
1736400600000|2025-01-09 05:30:00|1035.95|1033.55|1036.93|1034.53|1036.93|1034.53|1035.85|1033.45|0
1736400900000|2025-01-09 05:35:00|1037.04|1034.64|1037.69|1035.29|1037.8|1035.4|1036.93|1034.53|0
1736401200000|2025-01-09 05:40:00|1037.59|1035.19|1037.47|1035.07|1037.8|1035.4|1036.93|1034.53|0
1736401500000|2025-01-09 05:45:00|1037.58|1035.18|1038.67|1036.27|1038.67|1036.27|1037.58|1035.18|0
1736401800000|2025-01-09 05:50:00|1038.89|1036.49|1039.32|1036.92|1039.54|1037.14|1038.89|1036.49|0
1736402100000|2025-01-09 05:55:00|1039.21|1036.81|1039.32|1036.92|1039.54|1037.14|1038.67|1036.27|0
1736402400000|2025-01-09 06:00:00|1039.11|1036.71|1039.32|1036.92|1039.43|1037.03|1038.23|1035.83|0
1736402700000|2025-01-09 06:05:00|1039.54|1037.14|1039.64|1037.24|1039.97|1037.57|1039.32|1036.92|0
1736403000000|2025-01-09 06:10:00|1039.54|1037.14|1038.88|1036.48|1039.64|1037.24|1038.67|1036.27|0
1736403300000|2025-01-09 06:15:00|1038.66|1036.26|1038.66|1036.26|1039.1|1036.7|1038.45|1036.05|0
1736403600000|2025-01-09 06:20:00|1038.45|1036.05|1037.68|1035.28|1038.45|1036.05|1037.46|1035.06|0
1736403900000|2025-01-09 06:25:00|1038.01|1035.61|1039.42|1037.02|1039.53|1037.13|1037.57|1035.17|0
1736404200000|2025-01-09 06:30:00|1039.31|1036.91|1038.55|1036.15|1039.53|1037.13|1038.22|1035.82|0
1736404500000|2025-01-09 06:35:00|1038.66|1036.26|1037.13|1034.73|1038.88|1036.48|1036.92|1034.52|0
1736404800000|2025-01-09 06:40:00|1037.35|1034.95|1037.57|1035.17|1038.66|1036.26|1037.13|1034.73|0
1736405100000|2025-01-09 06:45:00|1037.78|1035.38|1037.57|1035.17|1038.32|1035.92|1037.35|1034.95|0
1736405400000|2025-01-09 06:50:00|1037.67|1035.27|1039.31|1036.91|1039.31|1036.91|1037.13|1034.73|0
1736405700000|2025-01-09 06:55:00|1039.19|1036.79|1038.43|1036.03|1039.31|1036.91|1038.43|1036.03|0
1736406000000|2025-01-09 07:00:00|1037.89|1035.49|1038|1035.6|1038.22|1035.82|1036.8|1034.4|0
1736406300000|2025-01-09 07:05:00|1037.78|1035.38|1037.01|1034.61|1038.21|1035.81|1036.69|1034.29|0
1736406600000|2025-01-09 07:10:00|1036.91|1034.51|1037.12|1034.72|1038.43|1036.03|1036.57|1034.17|0
1736406900000|2025-01-09 07:15:00|1037.34|1034.94|1033.15|1030.75|1037.78|1035.38|1033.05|1030.65|0
1736407200000|2025-01-09 07:20:00|1033.27|1030.87|1033.37|1030.97|1033.81|1031.41|1032.61|1030.21|0
1736407500000|2025-01-09 07:25:00|1033.15|1030.75|1032.28|1029.88|1033.26|1030.86|1031.74|1029.34|0
1736407800000|2025-01-09 07:30:00|1031.96|1029.56|1031.08|1028.68|1032.17|1029.77|1030.22|1027.82|0
1736408100000|2025-01-09 07:35:00|1031.19|1028.79|1030.65|1028.25|1031.3|1028.9|1029.56|1027.16|0
1736408400000|2025-01-09 07:40:00|1030.43|1028.03|1029.34|1026.94|1030.43|1028.03|1029.12|1026.72|0
1736408700000|2025-01-09 07:45:00|1029.12|1026.72|1027.17|1024.77|1029.34|1026.94|1025.65|1023.25|0
1736409000000|2025-01-09 07:50:00|1027.49|1025.09|1028.36|1025.96|1029.77|1027.37|1027.38|1024.98|0
1736409300000|2025-01-09 07:55:00|1028.47|1026.07|1026.29|1023.89|1028.47|1026.07|1025.42|1023.02|0
1736409600000|2025-01-09 08:00:00|1026.51|1024.11|1022.7|1020.3|1027.6|1025.2|1021.51|1019.11|0
1736409900000|2025-01-09 08:05:00|1022.6|1020.2|1027.16|1024.76|1027.59|1025.19|1022.05|1019.65|0
1736410200000|2025-01-09 08:10:00|1027.26|1024.86|1027.81|1025.41|1028.68|1026.28|1025.42|1023.02|0
1736410500000|2025-01-09 08:15:00|1026.94|1024.54|1029|1026.6|1030.42|1028.02|1026.72|1024.32|0
1736410800000|2025-01-09 08:20:00|1029.11|1026.71|1030.85|1028.45|1031.83|1029.43|1028.68|1026.28|0
1736411100000|2025-01-09 08:25:00|1030.42|1028.02|1035.64|1033.24|1035.64|1033.24|1030.42|1028.02|0
1736411400000|2025-01-09 08:30:00|1036.29|1033.89|1038.25|1035.85|1038.26|1035.86|1035.42|1033.02|0
1736411700000|2025-01-09 08:35:00|1038.04|1035.64|1038.47|1036.07|1039.23|1036.83|1037.16|1034.76|0
1736412000000|2025-01-09 08:40:00|1038.58|1036.18|1039.88|1037.48|1041.19|1038.79|1038.36|1035.96|0
1736412300000|2025-01-09 08:45:00|1039.78|1037.38|1037.81|1035.41|1040|1037.6|1036.72|1034.32|0
1736412600000|2025-01-09 08:50:00|1038.03|1035.63|1039.56|1037.16|1039.99|1037.59|1037.6|1035.2|0
1736412900000|2025-01-09 08:55:00|1039.78|1037.38|1039.22|1036.82|1040.21|1037.81|1038.47|1036.07|0
1736413200000|2025-01-09 09:00:00|1039.34|1036.94|1037.48|1035.08|1040.43|1038.03|1037.37|1034.97|0
1736413500000|2025-01-09 09:05:00|1037.37|1034.97|1038.24|1035.84|1038.68|1036.28|1037.16|1034.76|0
1736413800000|2025-01-09 09:10:00|1038.03|1035.63|1037.59|1035.19|1038.46|1036.06|1036.72|1034.32|0
1736414100000|2025-01-09 09:15:00|1037.15|1034.75|1039.33|1036.93|1040.64|1038.24|1036.72|1034.32|0
1736414400000|2025-01-09 09:20:00|1039.55|1037.15|1037.8|1035.4|1039.99|1037.59|1037.47|1035.07|0
1736414700000|2025-01-09 09:25:00|1037.37|1034.97|1038.46|1036.06|1039.11|1036.71|1037.15|1034.75|0
1736415000000|2025-01-09 09:30:00|1038.34|1035.94|1039.76|1037.36|1039.98|1037.58|1038.02|1035.62|0
1736415300000|2025-01-09 09:35:00|1039.55|1037.15|1041.29|1038.89|1042.38|1039.98|1039.43|1037.03|0
1736415600000|2025-01-09 09:40:00|1041.51|1039.11|1041.94|1039.54|1042.6|1040.2|1041.29|1038.89|0
1736415900000|2025-01-09 09:45:00|1041.51|1039.11|1040.2|1037.8|1041.94|1039.54|1039.32|1036.92|0
1736416200000|2025-01-09 09:50:00|1039.98|1037.58|1038.89|1036.49|1040.2|1037.8|1038.45|1036.05|0
1736416500000|2025-01-09 09:55:00|1039.1|1036.7|1041.72|1039.32|1041.94|1039.54|1038.99|1036.59|0
1736416800000|2025-01-09 10:00:00|1042.16|1039.76|1042.81|1040.41|1043.57|1041.17|1041.94|1039.54|0
1736417100000|2025-01-09 10:05:00|1043.03|1040.63|1043.68|1041.28|1043.68|1041.28|1041.5|1039.1|0
1736417400000|2025-01-09 10:10:00|1043.9|1041.5|1043.9|1041.5|1044.12|1041.72|1043.24|1040.84|0
1736417700000|2025-01-09 10:15:00|1044.12|1041.72|1044.44|1042.04|1045.64|1043.24|1043.68|1041.28|0
1736418000000|2025-01-09 10:20:00|1044.33|1041.93|1044.22|1041.82|1044.33|1041.93|1043.46|1041.06|0
1736418300000|2025-01-09 10:25:00|1044.11|1041.71|1043.46|1041.06|1044.55|1042.15|1043.24|1040.84|0
1736418600000|2025-01-09 10:30:00|1043.78|1041.38|1043.67|1041.27|1044.11|1041.71|1042.8|1040.4|0
1736418900000|2025-01-09 10:35:00|1043.56|1041.16|1043.56|1041.16|1043.89|1041.49|1042.36|1039.96|0
1736419200000|2025-01-09 10:40:00|1043.45|1041.05|1041.93|1039.53|1044.11|1041.71|1041.49|1039.09|0
1736419500000|2025-01-09 10:45:00|1042.14|1039.74|1042.03|1039.63|1042.58|1040.18|1040.83|1038.43|0
1736419800000|2025-01-09 10:50:00|1042.14|1039.74|1042.58|1040.18|1043.45|1041.05|1042.14|1039.74|0
1736420100000|2025-01-09 10:55:00|1042.68|1040.28|1042.79|1040.39|1043.67|1041.27|1042.58|1040.18|0
1736420400000|2025-01-09 11:00:00|1042.68|1040.28|1038.21|1035.81|1042.68|1040.28|1038.1|1035.7|0
1736420700000|2025-01-09 11:05:00|1038.43|1036.03|1037.01|1034.61|1039.3|1036.9|1037.01|1034.61|0
1736421000000|2025-01-09 11:10:00|1036.9|1034.5|1036.03|1033.63|1037.66|1035.26|1035.59|1033.19|0
1736421300000|2025-01-09 11:15:00|1036.25|1033.85|1038.86|1036.46|1039.3|1036.9|1036.25|1033.85|0
1736421600000|2025-01-09 11:20:00|1038.43|1036.03|1039.3|1036.9|1040.49|1038.09|1038.43|1036.03|0
1736421900000|2025-01-09 11:25:00|1039.4|1037|1041.04|1038.64|1041.58|1039.18|1039.3|1036.9|0
1736422200000|2025-01-09 11:30:00|1041.26|1038.86|1038.96|1036.56|1041.26|1038.86|1038.2|1035.8|0
1736422500000|2025-01-09 11:35:00|1039.08|1036.68|1038.64|1036.24|1040.82|1038.42|1037.77|1035.37|0
1736422800000|2025-01-09 11:40:00|1038.42|1036.02|1034.71|1032.31|1039.29|1036.89|1033.62|1031.22|0
1736423100000|2025-01-09 11:45:00|1035.37|1032.97|1037.76|1035.36|1038.64|1036.24|1035.15|1032.75|0
1736423400000|2025-01-09 11:50:00|1037.98|1035.58|1037.54|1035.14|1039.07|1036.67|1036.89|1034.49|0
1736423700000|2025-01-09 11:55:00|1037.11|1034.71|1036.99|1034.59|1038.2|1035.8|1036.45|1034.05|0
1736424000000|2025-01-09 12:00:00|1037.32|1034.92|1037.76|1035.36|1038.19|1035.79|1035.58|1033.18|0
1736424300000|2025-01-09 12:05:00|1037.54|1035.14|1039.06|1036.66|1039.07|1036.67|1037.1|1034.7|0
1736424600000|2025-01-09 12:10:00|1039.28|1036.88|1039.94|1037.54|1040.7|1038.3|1038.41|1036.01|0
1736424900000|2025-01-09 12:15:00|1039.82|1037.42|1037.75|1035.35|1039.82|1037.42|1037.32|1034.92|0
1736425200000|2025-01-09 12:20:00|1037.64|1035.24|1035.57|1033.17|1037.75|1035.35|1034.48|1032.08|0
1736425500000|2025-01-09 12:25:00|1035.79|1033.39|1034.15|1031.75|1035.79|1033.39|1033.61|1031.21|0
1736425800000|2025-01-09 12:30:00|1034.59|1032.19|1035.67|1033.27|1036.22|1033.82|1034.48|1032.08|0
1736426100000|2025-01-09 12:35:00|1035.79|1033.39|1035.13|1032.73|1037.42|1035.02|1034.7|1032.3|0
1736426400000|2025-01-09 12:40:00|1035.57|1033.17|1034.8|1032.4|1035.79|1033.39|1033.61|1031.21|0
1736426700000|2025-01-09 12:45:00|1034.7|1032.3|1037.75|1035.35|1037.75|1035.35|1033.61|1031.21|0
1736427000000|2025-01-09 12:50:00|1037.96|1035.56|1037.96|1035.56|1038.62|1036.22|1036.65|1034.25|0
1736427300000|2025-01-09 12:55:00|1037.85|1035.45|1040.14|1037.74|1040.14|1037.74|1037.63|1035.23|0
1736427600000|2025-01-09 13:00:00|1039.49|1037.09|1040.14|1037.74|1040.36|1037.96|1038.83|1036.43|0
1736427900000|2025-01-09 13:05:00|1040.24|1037.84|1041.77|1039.37|1042.32|1039.92|1039.7|1037.3|0
1736428200000|2025-01-09 13:10:00|1042.54|1040.14|1041.66|1039.26|1043.41|1041.01|1041.33|1038.93|0
1736428500000|2025-01-09 13:15:00|1041.77|1039.37|1039.48|1037.08|1042.1|1039.7|1039.04|1036.64|0
1736428800000|2025-01-09 13:20:00|1039.26|1036.86|1037.74|1035.34|1040.57|1038.17|1037.52|1035.12|0
1736429100000|2025-01-09 13:25:00|1037.52|1035.12|1040.13|1037.73|1041.22|1038.82|1037.4|1035|0
1736429400000|2025-01-09 13:30:00|1039.91|1037.51|1040.35|1037.95|1040.57|1038.17|1037.52|1035.12|0
1736429700000|2025-01-09 13:35:00|1040.57|1038.17|1041.22|1038.82|1042.75|1040.35|1040.57|1038.17|0
1736430000000|2025-01-09 13:40:00|1041.66|1039.26|1041.22|1038.82|1042.31|1039.91|1040.56|1038.16|0
1736430300000|2025-01-09 13:45:00|1041.11|1038.71|1039.47|1037.07|1041.11|1038.71|1038.38|1035.98|0
1736430600000|2025-01-09 13:50:00|1039.91|1037.51|1038.38|1035.98|1039.91|1037.51|1038.16|1035.76|0
1736430900000|2025-01-09 13:55:00|1038.16|1035.76|1036.2|1033.8|1039.03|1036.63|1034.67|1032.27|0
1736431200000|2025-01-09 14:00:00|1035.55|1033.15|1030.52|1028.12|1035.55|1033.15|1030.27|1027.87|0
1736431500000|2025-01-09 14:05:00|1030.3|1027.9|1029.86|1027.46|1030.3|1027.9|1028.13|1025.73|0
1736431800000|2025-01-09 14:10:00|1029.65|1027.25|1030.95|1028.55|1031.27|1028.87|1029.1|1026.7|0
1736432100000|2025-01-09 14:15:00|1030.84|1028.44|1033.34|1030.94|1033.78|1031.38|1030.84|1028.44|0
1736432400000|2025-01-09 14:20:00|1033.23|1030.83|1032.25|1029.85|1033.66|1031.26|1031.38|1028.98|0
1736432700000|2025-01-09 14:25:00|1032.03|1029.63|1034.97|1032.57|1035.52|1033.12|1032.03|1029.63|0
1736433000000|2025-01-09 14:30:00|1034.38|1031.98|1033.45|1031.05|1035.31|1032.91|1033.45|1031.05|0
1736433300000|2025-01-09 14:35:00|1034.38|1031.98|1032.51|1030.11|1035.31|1032.91|1032.51|1030.11|0
1736433600000|2025-01-09 14:40:00|1033.45|1031.05|1030.65|1028.25|1033.45|1031.05|1029.71|1027.31|0
1736433900000|2025-01-09 14:45:00|1031.58|1029.18|1031.58|1029.18|1031.58|1029.18|1031.58|1029.18|0
1736472300000|2025-01-10 01:25:00|1025.19|1022.59|1024.1|1021.5|1025.62|1023.02|1024.1|1021.5|0
1736472600000|2025-01-10 01:30:00|1024|1021.6|1024.43|1022.03|1025.4|1023|1023.78|1021.38|0
1736472900000|2025-01-10 01:35:00|1024.32|1021.92|1024.32|1021.92|1024.86|1022.46|1022.69|1020.29|0
1736473200000|2025-01-10 01:40:00|1024.43|1022.03|1027.03|1024.63|1027.9|1025.5|1024.43|1022.03|0
1736473500000|2025-01-10 01:45:00|1026.7|1024.3|1025.95|1023.55|1026.82|1024.42|1025.73|1023.33|0
1736473800000|2025-01-10 01:50:00|1025.3|1022.9|1026.38|1023.98|1027.47|1025.07|1025.08|1022.68|0
1736474100000|2025-01-10 01:55:00|1026.48|1024.08|1026.16|1023.76|1026.81|1024.41|1025.51|1023.11|0
1736474400000|2025-01-10 02:00:00|1026.27|1023.87|1025.29|1022.89|1027.46|1025.06|1025.29|1022.89|0
1736474700000|2025-01-10 02:05:00|1024.86|1022.46|1026.16|1023.76|1026.38|1023.98|1024.86|1022.46|0
1736475000000|2025-01-10 02:10:00|1026.26|1023.86|1027.24|1024.84|1027.46|1025.06|1025.94|1023.54|0
1736475300000|2025-01-10 02:15:00|1027.46|1025.06|1028.87|1026.47|1029.2|1026.8|1026.81|1024.41|0
1736475600000|2025-01-10 02:20:00|1028.98|1026.58|1028.86|1026.46|1029.2|1026.8|1028.11|1025.71|0
1736475900000|2025-01-10 02:25:00|1028.76|1026.36|1028.98|1026.58|1029.85|1027.45|1028.76|1026.36|0
1736476200000|2025-01-10 02:30:00|1029.08|1026.68|1029.84|1027.44|1030.28|1027.88|1028.76|1026.36|0
1736476500000|2025-01-10 02:35:00|1029.63|1027.23|1028.64|1026.24|1029.84|1027.44|1028.54|1026.14|0
1736476800000|2025-01-10 02:40:00|1028.54|1026.14|1029.41|1027.01|1030.06|1027.66|1028.32|1025.92|0
1736477100000|2025-01-10 02:45:00|1029.29|1026.89|1029.07|1026.67|1029.62|1027.22|1028.97|1026.57|0
1736477400000|2025-01-10 02:50:00|1029.19|1026.79|1030.93|1028.53|1031.14|1028.74|1029.07|1026.67|0
1736477700000|2025-01-10 02:55:00|1031.03|1028.63|1030.27|1027.87|1031.14|1028.74|1030.27|1027.87|0
1736478000000|2025-01-10 03:00:00|1030.49|1028.09|1030.92|1028.52|1031.36|1028.96|1030.05|1027.65|0
1736478300000|2025-01-10 03:05:00|1031.03|1028.63|1030.7|1028.3|1031.14|1028.74|1030.37|1027.97|0
1736478600000|2025-01-10 03:10:00|1030.92|1028.52|1032.44|1030.04|1032.88|1030.48|1030.7|1028.3|0
1736478900000|2025-01-10 03:15:00|1032.22|1029.82|1031.79|1029.39|1032.88|1030.48|1031.79|1029.39|0
1736479200000|2025-01-10 03:20:00|1032.22|1029.82|1032.87|1030.47|1033.09|1030.69|1032.01|1029.61|0
1736479500000|2025-01-10 03:25:00|1032.76|1030.36|1032.44|1030.04|1033.09|1030.69|1032.22|1029.82|0
1736479800000|2025-01-10 03:30:00|1032.54|1030.14|1032.65|1030.25|1033.31|1030.91|1032|1029.6|0
1736480100000|2025-01-10 03:35:00|1032.44|1030.04|1031.02|1028.62|1032.65|1030.25|1031.02|1028.62|0
1736480400000|2025-01-10 03:40:00|1031.13|1028.73|1033.41|1031.01|1033.52|1031.12|1031.02|1028.62|0
1736480700000|2025-01-10 03:45:00|1033.3|1030.9|1034.17|1031.77|1034.61|1032.21|1032.65|1030.25|0
1736481000000|2025-01-10 03:50:00|1033.96|1031.56|1035.7|1033.3|1035.91|1033.51|1033.74|1031.34|0
1736481300000|2025-01-10 03:55:00|1035.48|1033.08|1033.73|1031.33|1035.48|1033.08|1033.52|1031.12|0
1736481600000|2025-01-10 04:00:00|1033.95|1031.55|1032.86|1030.46|1034.39|1031.99|1032.43|1030.03|0
1736481900000|2025-01-10 04:05:00|1032.75|1030.35|1031.56|1029.16|1033.08|1030.68|1031.12|1028.72|0
1736482200000|2025-01-10 04:10:00|1031.88|1029.48|1032.64|1030.24|1033.08|1030.68|1031.77|1029.37|0
1736482500000|2025-01-10 04:15:00|1032.53|1030.13|1032.21|1029.81|1032.86|1030.46|1031.22|1028.82|0
1736482800000|2025-01-10 04:20:00|1032.31|1029.91|1032.42|1030.02|1032.86|1030.46|1031.77|1029.37|0
1736483100000|2025-01-10 04:25:00|1032.2|1029.8|1031.77|1029.37|1032.42|1030.02|1031.55|1029.15|0
1736483400000|2025-01-10 04:30:00|1031.99|1029.59|1031.77|1029.37|1032.64|1030.24|1031.55|1029.15|0
1736483700000|2025-01-10 04:35:00|1031.55|1029.15|1032.42|1030.02|1032.74|1030.34|1031.55|1029.15|0
1736484000000|2025-01-10 04:40:00|1032.63|1030.23|1033.5|1031.1|1033.5|1031.1|1032.2|1029.8|0
1736484300000|2025-01-10 04:45:00|1033.29|1030.89|1032.2|1029.8|1033.72|1031.32|1031.76|1029.36|0
1736484600000|2025-01-10 04:50:00|1032.41|1030.01|1035.02|1032.62|1035.02|1032.62|1032.41|1030.01|0
1736484900000|2025-01-10 04:55:00|1035.24|1032.84|1034.59|1032.19|1035.24|1032.84|1034.37|1031.97|0
1736485200000|2025-01-10 05:00:00|1034.81|1032.41|1034.15|1031.75|1035.02|1032.62|1033.93|1031.53|0
1736485500000|2025-01-10 05:05:00|1034.26|1031.86|1035.46|1033.06|1036.11|1033.71|1034.26|1031.86|0
1736485800000|2025-01-10 05:10:00|1035.67|1033.27|1035.24|1032.84|1036.11|1033.71|1034.8|1032.4|0
1736486100000|2025-01-10 05:15:00|1035.12|1032.72|1035.67|1033.27|1036.76|1034.36|1035.02|1032.62|0
1736486400000|2025-01-10 05:20:00|1035.89|1033.49|1035.45|1033.05|1035.89|1033.49|1034.8|1032.4|0
1736486700000|2025-01-10 05:25:00|1035.23|1032.83|1037.73|1035.33|1037.73|1035.33|1035.02|1032.62|0
1736487000000|2025-01-10 05:30:00|1037.63|1035.23|1037.73|1035.33|1038.5|1036.1|1036.32|1033.92|0
1736487300000|2025-01-10 05:35:00|1037.84|1035.44|1036.42|1034.02|1037.84|1035.44|1035.88|1033.48|0
1736487600000|2025-01-10 05:40:00|1036.54|1034.14|1036.53|1034.13|1037.07|1034.67|1036.1|1033.7|0
1736487900000|2025-01-10 05:45:00|1036.32|1033.92|1036.75|1034.35|1037.29|1034.89|1035.88|1033.48|0
1736488200000|2025-01-10 05:50:00|1036.97|1034.57|1036.53|1034.13|1037.4|1035|1036.31|1033.91|0
1736488500000|2025-01-10 05:55:00|1036.31|1033.91|1036.31|1033.91|1036.31|1033.91|1035.22|1032.82|0
1736488800000|2025-01-10 06:00:00|1036.09|1033.69|1035.44|1033.04|1036.09|1033.69|1033.7|1031.3|0
1736489100000|2025-01-10 06:05:00|1035|1032.6|1034.45|1032.05|1035.66|1033.26|1034.13|1031.73|0
1736489400000|2025-01-10 06:10:00|1034.57|1032.17|1034.13|1031.73|1034.57|1032.17|1033.04|1030.64|0
1736489700000|2025-01-10 06:15:00|1034.02|1031.62|1034.35|1031.95|1034.78|1032.38|1033.91|1031.51|0
1736490000000|2025-01-10 06:20:00|1034.13|1031.73|1033.69|1031.29|1034.67|1032.27|1033.69|1031.29|0
1736490300000|2025-01-10 06:25:00|1033.26|1030.86|1032.38|1029.98|1033.47|1031.07|1032.17|1029.77|0
1736490600000|2025-01-10 06:30:00|1032.17|1029.77|1033.58|1031.18|1034.67|1032.27|1032.17|1029.77|0
1736490900000|2025-01-10 06:35:00|1033.8|1031.4|1032.49|1030.09|1034.23|1031.83|1032.49|1030.09|0
1736491200000|2025-01-10 06:40:00|1032.6|1030.2|1032.27|1029.87|1032.6|1030.2|1031.62|1029.22|0
1736491500000|2025-01-10 06:45:00|1032.38|1029.98|1032.81|1030.41|1034.12|1031.72|1032.27|1029.87|0
1736491800000|2025-01-10 06:50:00|1032.92|1030.52|1029.23|1026.83|1032.92|1030.52|1029.11|1026.71|0
1736492100000|2025-01-10 06:55:00|1029.33|1026.93|1030.09|1027.69|1030.31|1027.91|1029.23|1026.83|0
1736492400000|2025-01-10 07:00:00|1029.98|1027.58|1028.24|1025.84|1030.31|1027.91|1028.24|1025.84|0
1736492700000|2025-01-10 07:05:00|1028.35|1025.95|1028.14|1025.74|1029.22|1026.82|1027.59|1025.19|0
1736493000000|2025-01-10 07:10:00|1028.46|1026.06|1032.92|1030.52|1033.02|1030.62|1028.35|1025.95|0
1736493300000|2025-01-10 07:15:00|1033.02|1030.62|1035.53|1033.13|1035.53|1033.13|1032.26|1029.86|0
1736493600000|2025-01-10 07:20:00|1035.09|1032.69|1035.52|1033.12|1035.96|1033.56|1034.32|1031.92|0
1736493900000|2025-01-10 07:25:00|1034.98|1032.58|1033.63|1031.23|1035.31|1032.91|1032.76|1030.36|0
1736494200000|2025-01-10 07:30:00|1033.19|1030.79|1035.59|1033.19|1036.68|1034.28|1032.32|1029.92|0
1736494500000|2025-01-10 07:35:00|1035.8|1033.4|1036.67|1034.27|1037.11|1034.71|1035.8|1033.4|0
1736494800000|2025-01-10 07:40:00|1036.56|1034.16|1035.47|1033.07|1036.89|1034.49|1035.25|1032.85|0
1736495100000|2025-01-10 07:45:00|1035.58|1033.18|1034.71|1032.31|1035.8|1033.4|1034.49|1032.09|0
1736495400000|2025-01-10 07:50:00|1034.6|1032.2|1034.27|1031.87|1035.36|1032.96|1032.85|1030.45|0
1736495700000|2025-01-10 07:55:00|1034.06|1031.66|1033.4|1031|1035.14|1032.74|1032.31|1029.91|0
1736496000000|2025-01-10 08:00:00|1031.44|1029.04|1033.72|1031.32|1035.36|1032.96|1031.44|1029.04|0
1736496300000|2025-01-10 08:05:00|1033.62|1031.22|1034.92|1032.52|1035.58|1033.18|1032.53|1030.13|0
1736496600000|2025-01-10 08:10:00|1034.59|1032.19|1037.97|1035.57|1037.97|1035.57|1033.62|1031.22|0
1736496900000|2025-01-10 08:15:00|1037.64|1035.24|1038.41|1036.01|1040.37|1037.97|1035.36|1032.96|0
1736497200000|2025-01-10 08:20:00|1038.84|1036.44|1037.97|1035.57|1039.71|1037.31|1037.53|1035.13|0
1736497500000|2025-01-10 08:25:00|1038.19|1035.79|1038.94|1036.54|1038.94|1036.54|1036.66|1034.26|0
1736497800000|2025-01-10 08:30:00|1039.06|1036.66|1038.4|1036|1039.6|1037.2|1036.44|1034.04|0
1736498100000|2025-01-10 08:35:00|1038.18|1035.78|1039.59|1037.19|1040.14|1037.74|1037.42|1035.02|0
1736498400000|2025-01-10 08:40:00|1039.38|1036.98|1037.96|1035.56|1040.58|1038.18|1037.41|1035.01|0
1736498700000|2025-01-10 08:45:00|1038.07|1035.67|1036.54|1034.14|1038.62|1036.22|1036.32|1033.92|0
1736499000000|2025-01-10 08:50:00|1036.22|1033.82|1034.36|1031.96|1037.09|1034.69|1033.93|1031.53|0
1736499300000|2025-01-10 08:55:00|1034.47|1032.07|1035.34|1032.94|1036.22|1033.82|1033.38|1030.98|0
1736499600000|2025-01-10 09:00:00|1035.45|1033.05|1029.03|1026.63|1036.1|1033.7|1028.81|1026.41|0
1736499900000|2025-01-10 09:05:00|1029.25|1026.85|1029.9|1027.5|1030|1027.6|1027.94|1025.54|0
1736500200000|2025-01-10 09:10:00|1029.68|1027.28|1031.86|1029.46|1031.86|1029.46|1026.42|1024.02|0
1736500500000|2025-01-10 09:15:00|1031.64|1029.24|1031.85|1029.45|1032.29|1029.89|1030.11|1027.71|0
1736500800000|2025-01-10 09:20:00|1031.64|1029.24|1032.07|1029.67|1033.16|1030.76|1030.11|1027.71|0
1736501100000|2025-01-10 09:25:00|1031.85|1029.45|1030.87|1028.47|1032.51|1030.11|1030.43|1028.03|0
1736501400000|2025-01-10 09:30:00|1030.98|1028.58|1030.98|1028.58|1032.72|1030.32|1030.11|1027.71|0
1736501700000|2025-01-10 09:35:00|1031.2|1028.8|1032.07|1029.67|1032.5|1030.1|1031.2|1028.8|0
1736502000000|2025-01-10 09:40:00|1032.28|1029.88|1029.02|1026.62|1034.9|1032.5|1029.02|1026.62|0
1736502300000|2025-01-10 09:45:00|1028.8|1026.4|1030.98|1028.58|1031.3|1028.9|1027.28|1024.88|0
1736502600000|2025-01-10 09:50:00|1030.86|1028.46|1031.19|1028.79|1032.06|1029.66|1030.54|1028.14|0
1736502900000|2025-01-10 09:55:00|1031.41|1029.01|1030.75|1028.35|1031.84|1029.44|1029.89|1027.49|0
1736503200000|2025-01-10 10:00:00|1030.97|1028.57|1031.19|1028.79|1033.37|1030.97|1030.75|1028.35|0
1736503500000|2025-01-10 10:05:00|1031.41|1029.01|1029.88|1027.48|1031.41|1029.01|1028.8|1026.4|0
1736503800000|2025-01-10 10:10:00|1030.1|1027.7|1031.62|1029.22|1032.27|1029.87|1029.55|1027.15|0
1736504100000|2025-01-10 10:15:00|1031.51|1029.11|1031.84|1029.44|1032.81|1030.41|1031.4|1029|0
1736504400000|2025-01-10 10:20:00|1031.62|1029.22|1034.23|1031.83|1034.45|1032.05|1031.4|1029|0
1736504700000|2025-01-10 10:25:00|1034.45|1032.05|1033.58|1031.18|1034.45|1032.05|1032.92|1030.52|0
1736505000000|2025-01-10 10:30:00|1033.68|1031.28|1034.77|1032.37|1035.53|1033.13|1033.68|1031.28|0
1736505300000|2025-01-10 10:35:00|1034.88|1032.48|1036.94|1034.54|1036.94|1034.54|1034.01|1031.61|0
1736505600000|2025-01-10 10:40:00|1037.06|1034.66|1038.36|1035.96|1038.58|1036.18|1036.84|1034.44|0
1736505900000|2025-01-10 10:45:00|1038.58|1036.18|1038.47|1036.07|1038.8|1036.4|1037.6|1035.2|0
1736506200000|2025-01-10 10:50:00|1038.36|1035.96|1036.62|1034.22|1038.9|1036.5|1036.62|1034.22|0
1736506500000|2025-01-10 10:55:00|1036.72|1034.32|1037.27|1034.87|1037.81|1035.41|1035.96|1033.56|0
1736506800000|2025-01-10 11:00:00|1037.05|1034.65|1038.36|1035.96|1038.58|1036.18|1036.83|1034.43|0
1736507100000|2025-01-10 11:05:00|1038.14|1035.74|1042.17|1039.77|1042.28|1039.88|1038.14|1035.74|0
1736507400000|2025-01-10 11:10:00|1042.28|1039.88|1045.99|1043.59|1047.74|1045.34|1042.28|1039.88|0
1736507700000|2025-01-10 11:15:00|1046.43|1044.03|1044.9|1042.5|1046.43|1044.03|1044.24|1041.84|0
1736508000000|2025-01-10 11:20:00|1044.78|1042.38|1044.9|1042.5|1045.77|1043.37|1043.81|1041.41|0
1736508300000|2025-01-10 11:25:00|1044.68|1042.28|1043.25|1040.85|1045.33|1042.93|1042.93|1040.53|0
1736508600000|2025-01-10 11:30:00|1043.15|1040.75|1042.49|1040.09|1044.34|1041.94|1041.62|1039.22|0
1736508900000|2025-01-10 11:35:00|1042.38|1039.98|1045.08|1042.68|1045.08|1042.68|1042.38|1039.98|0
1736509200000|2025-01-10 11:40:00|1045.3|1042.9|1042.89|1040.49|1045.51|1043.11|1042.79|1040.39|0
1736509500000|2025-01-10 11:45:00|1043.01|1040.61|1042.35|1039.95|1043.66|1041.26|1041.15|1038.75|0
1736509800000|2025-01-10 11:50:00|1042.57|1040.17|1039.95|1037.55|1043.01|1040.61|1039.73|1037.33|0
1736510100000|2025-01-10 11:55:00|1039.52|1037.12|1038.86|1036.46|1041.7|1039.3|1038.64|1036.24|0
1736510400000|2025-01-10 12:00:00|1038.64|1036.24|1037.33|1034.93|1039.95|1037.55|1037.22|1034.82|0
1736510700000|2025-01-10 12:05:00|1037.55|1035.15|1033.2|1030.8|1037.55|1035.15|1030.59|1028.19|0
1736511000000|2025-01-10 12:10:00|1033.08|1030.68|1031.78|1029.38|1034.07|1031.67|1029.93|1027.53|0
1736511300000|2025-01-10 12:15:00|1031.88|1029.48|1034.6|1032.2|1035.9|1033.5|1031.88|1029.48|0
1736511600000|2025-01-10 12:20:00|1034.38|1031.98|1035.35|1032.95|1035.9|1033.5|1033.62|1031.22|0
1736511900000|2025-01-10 12:25:00|1035.47|1033.07|1034.6|1032.2|1036.34|1033.94|1033.94|1031.54|0
1736512200000|2025-01-10 12:30:00|1034.48|1032.08|1038.51|1036.11|1038.72|1036.32|1034.16|1031.76|0
1736512500000|2025-01-10 12:35:00|1038.72|1036.32|1040.68|1038.28|1040.68|1038.28|1037.85|1035.45|0
1736512800000|2025-01-10 12:40:00|1040.57|1038.17|1039.37|1036.97|1041.99|1039.59|1039.37|1036.97|0
1736513100000|2025-01-10 12:45:00|1039.16|1036.76|1039.37|1036.97|1039.37|1036.97|1035.68|1033.28|0
1736513400000|2025-01-10 12:50:00|1039.59|1037.19|1039.19|1036.79|1042.03|1039.63|1038.65|1036.25|0
1736513700000|2025-01-10 12:55:00|1039.3|1036.9|1040.61|1038.21|1041.26|1038.86|1039.3|1036.9|0
1736514000000|2025-01-10 13:00:00|1040.71|1038.31|1039.52|1037.12|1041.26|1038.86|1038.32|1035.92|0
1736514300000|2025-01-10 13:05:00|1039.4|1037|1040.17|1037.77|1040.83|1038.43|1038.86|1036.46|0
1736514600000|2025-01-10 13:10:00|1039.95|1037.55|1038.43|1036.03|1040.39|1037.99|1036.03|1033.63|0
1736514900000|2025-01-10 13:15:00|1038.21|1035.81|1038.21|1035.81|1039.08|1036.68|1034.29|1031.89|0
1736515200000|2025-01-10 13:20:00|1037.99|1035.59|1035.16|1032.76|1038.31|1035.91|1033.63|1031.23|0
1736515500000|2025-01-10 13:25:00|1035.48|1033.08|1037.33|1034.93|1039.51|1037.11|1035.26|1032.86|0
1736515800000|2025-01-10 13:30:00|1036.9|1034.5|992.08|988.48|1036.9|1034.5|989.18|985.58|0
1736516100000|2025-01-10 13:35:00|990.9|987.3|1002.6|999.48|1004.55|1001.43|988|984.4|0
1736516400000|2025-01-10 13:40:00|1002.82|999.7|1001.95|998.83|1008.22|1005.1|1001.41|998.29|0
1736516700000|2025-01-10 13:45:00|1001.3|998.18|1001.37|998.97|1007.36|1004.24|995.55|993.15|0
1736517000000|2025-01-10 13:50:00|1001.16|998.76|1003.64|1001.24|1003.64|1001.24|993.93|991.53|0
1736517300000|2025-01-10 13:55:00|1004.07|1001.67|998.45|996.05|1004.07|1001.67|998.45|996.05|0
1736517600000|2025-01-10 14:00:00|998.78|996.38|1005.26|1002.86|1005.26|1002.86|993.28|990.88|0
1736517900000|2025-01-10 14:05:00|1005.91|1003.51|1007.64|1005.24|1009.8|1007.4|1002.67|1000.27|0
1736518200000|2025-01-10 14:10:00|1007.85|1005.45|1008.72|1006.32|1010.02|1007.62|1005.91|1003.51|0
1736518500000|2025-01-10 14:15:00|1008.82|1006.42|1009.47|1007.07|1012.61|1010.21|1008.72|1006.32|0
1736518800000|2025-01-10 14:20:00|1009.15|1006.75|1009.58|1007.18|1010.55|1008.15|1006.98|1004.58|0
1736519100000|2025-01-10 14:25:00|1009.8|1007.4|1013.48|1011.08|1013.8|1011.4|1006.98|1004.58|0
1736519400000|2025-01-10 14:30:00|1012.83|1010.43|1006.14|1003.74|1012.83|1010.43|998.34|995.94|0
1736519700000|2025-01-10 14:35:00|1007.87|1005.47|997.5|995.1|1010.25|1007.85|993.83|991.43|0
1736520000000|2025-01-10 14:40:00|996.63|994.23|1002.24|999.84|1002.24|999.84|992.54|990.14|0
1736520300000|2025-01-10 14:45:00|1002.68|1000.28|986.51|984.11|1005.49|1003.09|984.36|981.96|0
1736520600000|2025-01-10 14:50:00|985.43|983.03|984.47|982.07|991.79|989.39|982.76|980.36|0
1736520900000|2025-01-10 14:55:00|984.69|982.29|988.45|986.05|990.07|987.67|983.4|981|0
1736521200000|2025-01-10 15:00:00|988.23|985.83|965.41|963.01|988.23|985.83|963.22|960.82|0
1736521500000|2025-01-10 15:05:00|966.69|964.29|962.74|960.34|969.67|967.27|961.25|958.85|0
1736521800000|2025-01-10 15:10:00|963.8|961.4|961.88|959.48|966.14|963.74|958.7|956.3|0
1736522100000|2025-01-10 15:15:00|962.31|959.91|968.69|966.29|972.74|970.34|961.88|959.48|0
1736522400000|2025-01-10 15:20:00|968.48|966.08|976.89|974.49|976.89|974.49|968.48|966.08|0
1736522700000|2025-01-10 15:25:00|976.25|973.85|979.65|977.25|980.3|977.9|972.81|970.41|0
1736523000000|2025-01-10 15:30:00|979.87|977.47|981.79|979.39|984.8|982.4|976.44|974.04|0
1736523300000|2025-01-10 15:35:00|981.36|978.96|985.18|982.78|987.54|985.14|979.83|977.43|0
1736523600000|2025-01-10 15:40:00|984.75|982.35|980.9|978.5|985.83|983.43|979.4|977|0
1736523900000|2025-01-10 15:45:00|981.32|978.92|988.61|986.21|991.83|989.43|979.4|977|0
1736524200000|2025-01-10 15:50:00|988.4|986|978.32|975.92|988.4|986|974.26|971.86|0
1736524500000|2025-01-10 15:55:00|978.11|975.71|972.7|970.3|980.04|977.64|970.24|967.84|0
1736524800000|2025-01-10 16:00:00|972.92|970.52|966.29|963.89|974.63|972.23|965.01|962.61|0
1736525100000|2025-01-10 16:05:00|966.08|963.68|966.98|964.58|967.41|965.01|962.93|960.53|0
1736525400000|2025-01-10 16:10:00|966.34|963.94|963.78|961.38|967.83|965.43|963.14|960.74|0
1736525700000|2025-01-10 16:15:00|963.99|961.59|961.86|959.46|967.62|965.22|961.22|958.82|0
1736526000000|2025-01-10 16:20:00|961.65|959.25|966.36|963.96|968.49|966.09|961.43|959.03|0
1736526300000|2025-01-10 16:25:00|966.14|963.74|961.55|959.15|968.28|965.88|959.32|956.92|0
1736526600000|2025-01-10 16:30:00|961.02|958.62|958.29|955.89|962.56|960.16|957.01|954.61|0
1736526900000|2025-01-10 16:35:00|958.08|955.68|956.86|954.46|961.65|959.25|953.57|951.17|0
1736527200000|2025-01-10 16:40:00|956.55|954.15|968.85|966.45|969.06|966.66|956.55|954.15|0
1736527500000|2025-01-10 16:45:00|968.63|966.23|962.49|960.09|970.77|968.37|961.39|958.99|0
1736527800000|2025-01-10 16:50:00|962.7|960.3|965.15|962.75|968.25|965.85|962.7|960.3|0
1736528100000|2025-01-10 16:55:00|965.05|962.65|954.47|952.07|965.26|962.86|953.64|951.24|0
1736528400000|2025-01-10 17:00:00|954.69|952.29|951.07|948.67|956.6|954.2|950.64|948.24|0
1736528700000|2025-01-10 17:05:00|951.28|948.88|952.11|949.71|954.03|951.63|950.63|948.23|0
1736529000000|2025-01-10 17:10:00|951.9|949.5|954.45|952.05|954.77|952.37|951.58|949.18|0
1736529300000|2025-01-10 17:15:00|954.24|951.84|958.71|956.31|959.35|956.95|953.18|950.78|0
1736529600000|2025-01-10 17:20:00|958.92|956.52|956.79|954.39|959.77|957.37|953.39|950.99|0
1736529900000|2025-01-10 17:25:00|956.58|954.18|962.76|960.36|963.18|960.78|956.36|953.96|0
1736530200000|2025-01-10 17:30:00|962.65|960.25|965.1|962.7|965.53|963.13|962.22|959.82|0
1736530500000|2025-01-10 17:35:00|965.32|962.92|967.88|965.48|970.44|968.04|962.33|959.93|0
1736530800000|2025-01-10 17:40:00|967.66|965.26|969.82|967.42|973.06|970.66|967.66|965.26|0
1736531100000|2025-01-10 17:45:00|969.6|967.2|971.74|969.34|973.03|970.63|967.03|964.63|0
1736531400000|2025-01-10 17:50:00|971.53|969.13|972.78|970.38|973|970.6|969.17|966.77|0
1736531700000|2025-01-10 17:55:00|973|970.6|975.57|973.17|976.64|974.24|972.14|969.74|0
1736532000000|2025-01-10 18:00:00|974.71|972.31|972.35|969.95|975.99|973.59|970.85|968.45|0
1736532300000|2025-01-10 18:05:00|972.45|970.05|979.96|977.56|980.28|977.88|971.71|969.31|0
1736532600000|2025-01-10 18:10:00|979.85|977.45|980.93|978.53|982.65|980.25|979.85|977.45|0
1736532900000|2025-01-10 18:15:00|981.14|978.74|981.85|979.45|983.04|980.64|977.92|975.52|0
1736533200000|2025-01-10 18:20:00|982.4|980|990.57|988.17|992.08|989.68|981.97|979.57|0
1736533500000|2025-01-10 18:25:00|991.21|988.81|990.57|988.17|994.88|992.48|988.41|986.01|0
1736533800000|2025-01-10 18:30:00|991.21|988.81|992.07|989.67|993.36|990.96|985.83|983.43|0
1736534100000|2025-01-10 18:35:00|991.43|989.03|994.49|992.09|996.85|994.45|990.78|988.38|0
1736534400000|2025-01-10 18:40:00|994.92|992.52|992.59|990.19|996.64|994.24|990.44|988.04|0
1736534700000|2025-01-10 18:45:00|992.8|990.4|995.42|993.02|995.42|993.02|990.22|987.82|0
1736535000000|2025-01-10 18:50:00|995.64|993.24|994.34|991.94|996.5|994.1|990.46|988.06|0
1736535300000|2025-01-10 18:55:00|993.91|991.51|1000.6|998.2|1001.47|999.07|993.91|991.51|0
1736535600000|2025-01-10 19:00:00|1000.82|998.42|990.67|988.27|1001.04|998.64|990.24|987.84|0
1736535900000|2025-01-10 19:05:00|991.1|988.7|977.51|975.11|991.1|988.7|977.51|975.11|0
1736536200000|2025-01-10 19:10:00|977.3|974.9|980.66|978.26|982.81|980.41|976.18|973.78|0
1736536500000|2025-01-10 19:15:00|980.23|977.83|981.62|979.22|982.59|980.19|978.94|976.54|0
1736536800000|2025-01-10 19:20:00|981.09|978.69|979.36|976.96|981.73|979.33|975.93|973.53|0
1736537100000|2025-01-10 19:25:00|979.15|976.75|984.31|981.91|987.54|985.14|979.15|976.75|0
1736537400000|2025-01-10 19:30:00|984.41|982.01|977.86|975.46|984.41|982.01|977.86|975.46|0
1736537700000|2025-01-10 19:35:00|977.64|975.24|980|977.6|980.43|978.03|975.92|973.52|0
1736538000000|2025-01-10 19:40:00|980.43|978.03|978.28|975.88|981.73|979.33|975.59|973.19|0
1736538300000|2025-01-10 19:45:00|977.64|975.24|973.34|970.94|979.36|976.96|973.13|970.73|0
1736538600000|2025-01-10 19:50:00|972.7|970.3|978.92|976.52|979.14|976.74|972.7|970.3|0
1736538900000|2025-01-10 19:55:00|979.14|976.74|979.89|977.49|983.01|980.61|978.06|975.66|0
1736539200000|2025-01-10 20:00:00|979.57|977.17|978.71|976.31|981.07|978.67|974.41|972.01|0
1736539500000|2025-01-10 20:05:00|977.63|975.23|977.2|974.8|982.15|979.75|976.99|974.59|0
1736539800000|2025-01-10 20:10:00|976.99|974.59|967.81|965.41|977.84|975.44|966.95|964.55|0
1736540100000|2025-01-10 20:15:00|967.6|965.2|963.52|961.12|969.96|967.56|961.38|958.98|0
1736540400000|2025-01-10 20:20:00|963.74|961.34|966.33|963.93|968.68|966.28|962.88|960.48|0
1736540700000|2025-01-10 20:25:00|966.11|963.71|964.82|962.42|966.75|964.35|962.68|960.28|0
1736541000000|2025-01-10 20:30:00|963.75|961.35|962.68|960.28|966.11|963.71|959.26|956.86|0
1736541300000|2025-01-10 20:35:00|962.04|959.64|965.89|963.49|971.25|968.85|962.04|959.64|0
1736541600000|2025-01-10 20:40:00|965.46|963.06|965.25|962.85|969.75|967.35|962.04|959.64|0
1736541900000|2025-01-10 20:45:00|964.82|962.42|963.11|960.71|965.67|963.27|961.82|959.42|0
1736542200000|2025-01-10 20:50:00|961.39|958.99|971.07|968.67|971.07|968.67|960.11|957.71|0
1736542500000|2025-01-10 20:55:00|970.75|968.35|966.44|964.04|972.01|969.61|965.83|963.43|0
1736542800000|2025-01-10 21:00:00|966.87|964.47|966.01|963.61|970.29|967.89|963.45|961.05|0
1736543100000|2025-01-10 21:05:00|965.8|963.4|963.02|960.62|966.01|963.61|960.89|958.49|0
1736543400000|2025-01-10 21:10:00|963.12|960.72|965.9|963.5|966.01|963.61|962.17|959.77|0
1736731200000|2025-01-13 01:20:00|958.48|955.88|957.74|955.14|958.48|955.88|957.74|955.14|0
1736731500000|2025-01-13 01:25:00|957.84|955.24|955.82|953.22|959.23|956.63|955.5|952.9|0
1736731800000|2025-01-13 01:30:00|955.51|953.11|954.37|951.25|955.51|953.11|953.1|949.98|0
1736732100000|2025-01-13 01:35:00|954.48|951.36|951.39|948.27|954.59|951.47|949.16|946.04|0
1736732400000|2025-01-13 01:40:00|951.61|948.49|948.41|945.29|952.24|949.12|947.78|944.66|0
1736732700000|2025-01-13 01:45:00|948.63|945.51|949.92|946.8|950.34|947.22|944.59|941.47|0
1736733000000|2025-01-13 01:50:00|949.71|946.59|950.34|947.22|951.62|948.5|947.79|944.67|0
1736733300000|2025-01-13 01:55:00|950.23|947.11|950.65|947.53|951.62|948.5|949.8|946.68|0
1736733600000|2025-01-13 02:00:00|950.98|947.86|950.34|947.22|951.4|948.28|948.43|945.31|0
1736733900000|2025-01-13 02:05:00|949.91|946.79|951.5|948.38|952.46|949.34|949.49|946.37|0
1736734200000|2025-01-13 02:10:00|951.61|948.49|950.33|947.21|951.71|948.59|949.7|946.58|0
1736734500000|2025-01-13 02:15:00|950.55|947.43|952.46|949.34|952.46|949.34|949.91|946.79|0
1736734800000|2025-01-13 02:20:00|952.67|949.55|952.46|949.34|952.88|949.76|951.18|948.06|0
1736735100000|2025-01-13 02:25:00|952.67|949.55|953.16|950.76|954.47|951.35|951.82|948.7|0
1736735400000|2025-01-13 02:30:00|952.94|950.54|952.83|950.43|952.94|950.54|952.09|949.69|0
1736735700000|2025-01-13 02:35:00|952.62|950.22|952.52|950.12|953.37|950.97|952.3|949.9|0
1736736000000|2025-01-13 02:40:00|952.73|950.33|949.43|947.03|952.73|950.33|949.11|946.71|0
1736736300000|2025-01-13 02:45:00|949.54|947.14|948.58|946.18|949.85|947.45|947.41|945.01|0
1736736600000|2025-01-13 02:50:00|948.47|946.07|949.11|946.71|949.54|947.14|948.26|945.86|0
1736736900000|2025-01-13 02:55:00|948.9|946.5|949.11|946.71|949.42|947.02|947.84|945.44|0
1736737200000|2025-01-13 03:00:00|948.9|946.5|950.38|947.98|951.02|948.62|948.9|946.5|0
1736737500000|2025-01-13 03:05:00|950.59|948.19|949.42|947.02|950.81|948.41|949.1|946.7|0
1736737800000|2025-01-13 03:10:00|949.32|946.92|946.02|943.62|949.42|947.02|945.71|943.31|0
1736738100000|2025-01-13 03:15:00|945.81|943.41|946.44|944.04|947.62|945.22|945.81|943.41|0
1736738400000|2025-01-13 03:20:00|946.55|944.15|940.4|938|947.4|945|938.71|936.31|0
1736738700000|2025-01-13 03:25:00|940.62|938.22|942.94|940.54|943.26|940.86|939.77|937.37|0
1736739000000|2025-01-13 03:30:00|943.37|940.97|943.64|941.24|944.91|942.51|942.94|940.54|0
1736739300000|2025-01-13 03:35:00|943.21|940.81|943.42|941.02|943.85|941.45|941.94|939.54|0
1736739600000|2025-01-13 03:40:00|943.21|940.81|945|942.6|945.11|942.71|942.15|939.75|0
1736739900000|2025-01-13 03:45:00|945.11|942.71|945.96|943.56|946.17|943.77|944.27|941.87|0
1736740200000|2025-01-13 03:50:00|945.75|943.35|945.11|942.71|945.96|943.56|945.11|942.71|0
1736740500000|2025-01-13 03:55:00|944.69|942.29|945.32|942.92|945.53|943.13|942.99|940.59|0
1736740800000|2025-01-13 04:00:00|945.63|943.23|948.5|946.1|948.71|946.31|945.63|943.23|0
1736741100000|2025-01-13 04:05:00|948.6|946.2|948.28|945.88|948.6|946.2|946.8|944.4|0
1736741400000|2025-01-13 04:10:00|948.17|945.77|947.64|945.24|949.13|946.73|946.9|944.5|0
1736741700000|2025-01-13 04:15:00|947.43|945.03|947.64|945.24|947.86|945.46|946.37|943.97|0
1736742000000|2025-01-13 04:20:00|947.43|945.03|946.89|944.49|948.17|945.77|946.79|944.39|0
1736742300000|2025-01-13 04:25:00|946.79|944.39|948.06|945.66|948.49|946.09|946.79|944.39|0
1736742600000|2025-01-13 04:30:00|948.16|945.76|945.94|943.54|948.49|946.09|945.94|943.54|0
1736742900000|2025-01-13 04:35:00|945.73|943.33|946.36|943.96|946.79|944.39|945.73|943.33|0
1736743200000|2025-01-13 04:40:00|946.58|944.18|947.31|944.91|947.85|945.45|946.04|943.64|0
1736743500000|2025-01-13 04:45:00|947.21|944.81|947.42|945.02|947.84|945.44|946.89|944.49|0
1736743800000|2025-01-13 04:50:00|947.52|945.12|947.63|945.23|948.79|946.39|947.21|944.81|0
1736744100000|2025-01-13 04:55:00|947.84|945.44|948.69|946.29|949.11|946.71|947.63|945.23|0
1736744400000|2025-01-13 05:00:00|948.48|946.08|947.84|945.44|948.69|946.29|947.84|945.44|0
1736744700000|2025-01-13 05:05:00|947.94|945.54|948.47|946.07|948.68|946.28|947.73|945.33|0
1736745000000|2025-01-13 05:10:00|948.57|946.17|948.05|945.65|948.68|946.28|947.62|945.22|0
1736745300000|2025-01-13 05:15:00|948.15|945.75|947.72|945.32|948.47|946.07|947.62|945.22|0
1736745600000|2025-01-13 05:20:00|947.62|945.22|948.04|945.64|948.26|945.86|947.62|945.22|0
1736745900000|2025-01-13 05:25:00|948.14|945.74|946.13|943.73|948.25|945.85|945.5|943.1|0
1736746200000|2025-01-13 05:30:00|945.71|943.31|944.23|941.83|946.56|944.16|943.38|940.98|0
1736746500000|2025-01-13 05:35:00|944.65|942.25|944.65|942.25|945.28|942.88|944.12|941.72|0
1736746800000|2025-01-13 05:40:00|944.86|942.46|945.7|943.3|946.34|943.94|944.22|941.82|0
1736747100000|2025-01-13 05:45:00|945.59|943.19|945.28|942.88|946.76|944.36|945.07|942.67|0
1736747400000|2025-01-13 05:50:00|945.49|943.09|948.03|945.63|948.46|946.06|945.49|943.09|0
1736747700000|2025-01-13 05:55:00|947.92|945.52|946.86|944.46|947.92|945.52|946.34|943.94|0
1736748000000|2025-01-13 06:00:00|946.76|944.36|949.94|947.54|949.94|947.54|946.76|944.36|0
1736748300000|2025-01-13 06:05:00|949.83|947.43|949.93|947.53|951.21|948.81|949.51|947.11|0
1736748600000|2025-01-13 06:10:00|949.72|947.32|952.05|949.65|952.27|949.87|949.72|947.32|0
1736748900000|2025-01-13 06:15:00|951.84|949.44|953.96|951.56|954.81|952.41|951.84|949.44|0
1736749200000|2025-01-13 06:20:00|954.17|951.77|953.11|950.71|954.39|951.99|952.79|950.39|0
1736749500000|2025-01-13 06:25:00|952.9|950.5|952.05|949.65|953.53|951.13|951.62|949.22|0
1736749800000|2025-01-13 06:30:00|951.84|949.44|951.83|949.43|953.63|951.23|951.83|949.43|0
1736750100000|2025-01-13 06:35:00|951.94|949.54|949.92|947.52|952.47|950.07|949.5|947.1|0
1736750400000|2025-01-13 06:40:00|949.71|947.31|950.98|948.58|952.26|949.86|949.5|947.1|0
1736750700000|2025-01-13 06:45:00|950.77|948.37|950.87|948.47|952.36|949.96|950.56|948.16|0
1736751000000|2025-01-13 06:50:00|950.98|948.58|951.83|949.43|951.93|949.53|950.77|948.37|0
1736751300000|2025-01-13 06:55:00|951.4|949|950.55|948.15|951.4|949|950.13|947.73|0
1736751600000|2025-01-13 07:00:00|950.76|948.36|951.29|948.89|952.46|950.06|950.76|948.36|0
1736751900000|2025-01-13 07:05:00|951.4|949|949.38|946.98|951.4|949|948.74|946.34|0
1736752200000|2025-01-13 07:10:00|949.06|946.66|949.06|946.66|950.76|948.36|948.21|945.81|0
1736752500000|2025-01-13 07:15:00|948.85|946.45|948|945.6|949.49|947.09|947.04|944.64|0
1736752800000|2025-01-13 07:20:00|948.1|945.7|948.74|946.34|949.06|946.66|945.03|942.63|0
1736753100000|2025-01-13 07:25:00|948.63|946.23|948|945.6|949.48|947.08|946.73|944.33|0
1736753400000|2025-01-13 07:30:00|947.78|945.38|947.99|945.59|948.21|945.81|946.09|943.69|0
1736753700000|2025-01-13 07:35:00|948.21|945.81|946.72|944.32|949.37|946.97|946.61|944.21|0
1736754000000|2025-01-13 07:40:00|946.61|944.21|948.09|945.69|948.63|946.23|945.87|943.47|0
1736754300000|2025-01-13 07:45:00|948.2|945.8|948.41|946.01|949.05|946.65|946.72|944.32|0
1736754600000|2025-01-13 07:50:00|948.2|945.8|949.05|946.65|950.53|948.13|947.57|945.17|0
1736754900000|2025-01-13 07:55:00|948.73|946.33|947.35|944.95|948.73|946.33|944.6|942.2|0
1736755200000|2025-01-13 08:00:00|947.56|945.16|949.89|947.49|950.32|947.92|945.33|942.93|0
1736755500000|2025-01-13 08:05:00|949.78|947.38|950.53|948.13|952.75|950.35|949.78|947.38|0
1736755800000|2025-01-13 08:10:00|950.31|947.91|949.25|946.85|951.05|948.65|947.45|945.05|0
1736756100000|2025-01-13 08:15:00|949.46|947.06|946.17|943.77|950.74|948.34|945.96|943.56|0
1736756400000|2025-01-13 08:20:00|946.28|943.88|941.41|939.01|946.28|943.88|939.82|937.42|0
1736756700000|2025-01-13 08:25:00|941.3|938.9|937.61|935.21|943.53|941.13|936.44|934.04|0
1736757000000|2025-01-13 08:30:00|937.4|935|940.14|937.74|940.14|937.74|936.97|934.57|0
1736757300000|2025-01-13 08:35:00|939.72|937.32|940.56|938.16|941.51|939.11|939.08|936.68|0
1736757600000|2025-01-13 08:40:00|940.03|937.63|938.24|935.84|940.03|937.63|935.07|932.67|0
1736757900000|2025-01-13 08:45:00|938.45|936.05|938.12|935.72|940.87|938.47|938.02|935.62|0
1736758200000|2025-01-13 08:50:00|938.76|936.36|936.54|934.14|939.71|937.31|936.33|933.93|0
1736758500000|2025-01-13 08:55:00|936.43|934.03|934.85|932.45|936.96|934.56|934.01|931.61|0
1736758800000|2025-01-13 09:00:00|935.27|932.87|924.74|922.34|935.27|932.87|922.31|919.91|0
1736759100000|2025-01-13 09:05:00|925.79|923.39|926.68|924.28|928.15|925.75|922.26|919.86|0
1736759400000|2025-01-13 09:10:00|925.84|923.44|923.94|921.54|927.1|924.7|923.41|921.01|0
1736759700000|2025-01-13 09:15:00|923.52|921.12|926.04|923.64|926.46|924.06|922.26|919.86|0
1736760000000|2025-01-13 09:20:00|925.62|923.22|922.57|920.17|928.57|926.17|922.57|920.17|0
1736760300000|2025-01-13 09:25:00|922.47|920.07|923.3|920.9|924.57|922.17|922.26|919.86|0
1736760600000|2025-01-13 09:30:00|923.73|921.33|923.3|920.9|925.2|922.8|922.25|919.85|0
1736760900000|2025-01-13 09:35:00|923.09|920.69|926.67|924.27|927.3|924.9|923.09|920.69|0
1736761200000|2025-01-13 09:40:00|926.77|924.37|922.98|920.58|928.35|925.95|922.67|920.27|0
1736761500000|2025-01-13 09:45:00|922.88|920.48|922.67|920.27|926.34|923.94|922.46|920.06|0
1736761800000|2025-01-13 09:50:00|922.88|920.48|922.45|920.05|923.09|920.69|922.24|919.84|0
1736762100000|2025-01-13 09:55:00|922.24|919.84|924.56|922.16|924.77|922.37|922.24|919.84|0
1736762400000|2025-01-13 10:00:00|924.13|921.73|924.23|921.83|925.4|923|923.29|920.89|0
1736762700000|2025-01-13 10:05:00|924.13|921.73|923.5|921.1|924.76|922.36|922.24|919.84|0
1736763000000|2025-01-13 10:10:00|923.39|920.99|926.44|924.04|926.65|924.25|922.55|920.15|0
1736763300000|2025-01-13 10:15:00|926.65|924.25|925.82|923.42|927.28|924.88|923.29|920.89|0
1736763600000|2025-01-13 10:20:00|926.03|923.63|925.61|923.21|927.39|924.99|925.29|922.89|0
1736763900000|2025-01-13 10:25:00|925.19|922.79|926.45|924.05|927.29|924.89|924.76|922.36|0
1736764200000|2025-01-13 10:30:00|926.55|924.15|929.6|927.2|929.6|927.2|926.45|924.05|0
1736764500000|2025-01-13 10:35:00|929.39|926.99|931.29|928.89|931.71|929.31|928.13|925.73|0
1736764800000|2025-01-13 10:40:00|930.87|928.47|930.32|927.92|931.08|928.68|928.63|926.23|0
1736765100000|2025-01-13 10:45:00|930|927.6|930.63|928.23|932.32|929.92|930|927.6|0
1736765400000|2025-01-13 10:50:00|930.42|928.02|927.99|925.59|931.06|928.66|927.99|925.59|0
1736765700000|2025-01-13 10:55:00|927.89|925.49|927.89|925.49|928.31|925.91|925.36|922.96|0
1736766000000|2025-01-13 11:00:00|927.99|925.59|930|927.6|931.15|928.75|924.73|922.33|0
1736766300000|2025-01-13 11:05:00|929.79|927.39|928.2|925.8|932|929.6|928.2|925.8|0
1736766600000|2025-01-13 11:10:00|928.31|925.91|927.67|925.27|928.73|926.33|925.04|922.64|0
1736766900000|2025-01-13 11:15:00|928.2|925.8|927.98|925.58|929.78|927.38|927.88|925.48|0
1736767200000|2025-01-13 11:20:00|927.88|925.48|927.98|925.58|929.99|927.59|927.46|925.06|0
1736767500000|2025-01-13 11:25:00|928.09|925.69|929.14|926.74|929.46|927.06|927.88|925.48|0
1736767800000|2025-01-13 11:30:00|929.03|926.63|928.93|926.53|929.45|927.05|926.82|924.42|0
1736768100000|2025-01-13 11:35:00|929.03|926.63|930.62|928.22|931.56|929.16|928.93|926.53|0
1736768400000|2025-01-13 11:40:00|930.4|928|929.14|926.74|930.72|928.32|928.08|925.68|0
1736768700000|2025-01-13 11:45:00|928.72|926.32|929.14|926.74|929.98|927.58|928.51|926.11|0
1736769000000|2025-01-13 11:50:00|928.93|926.53|930.4|928|930.82|928.42|928.5|926.1|0
1736769300000|2025-01-13 11:55:00|930.61|928.21|929.55|927.15|931.66|929.26|928.5|926.1|0
1736769600000|2025-01-13 12:00:00|930.19|927.79|925.76|923.36|932.93|930.53|925.76|923.36|0
1736769900000|2025-01-13 12:05:00|925.34|922.94|923.33|920.93|927.02|924.62|923.33|920.93|0
1736770200000|2025-01-13 12:10:00|923.54|921.14|925.12|922.72|927.86|925.46|923.54|921.14|0
1736770500000|2025-01-13 12:15:00|924.91|922.51|928.7|926.3|928.7|926.3|923.65|921.25|0
1736770800000|2025-01-13 12:20:00|928.59|926.19|933.14|930.74|933.14|930.74|928.59|926.19|0
1736771100000|2025-01-13 12:25:00|933.35|930.95|931.34|928.94|934.93|932.53|930.39|927.99|0
1736771400000|2025-01-13 12:30:00|931.87|929.47|932.29|929.89|933.77|931.37|929.65|927.25|0
1736771700000|2025-01-13 12:35:00|932.39|929.99|936.94|934.54|937.46|935.06|931.87|929.47|0
1736772000000|2025-01-13 12:40:00|936.73|934.33|938.63|936.23|939.06|936.66|936.52|934.12|0
1736772300000|2025-01-13 12:45:00|938.94|936.54|936.72|934.32|939.79|937.39|936.51|934.11|0
1736772600000|2025-01-13 12:50:00|937.57|935.17|938.2|935.8|941.59|939.19|937.36|934.96|0
1736772900000|2025-01-13 12:55:00|937.78|935.38|936.82|934.42|938.84|936.44|936.09|933.69|0
1736773200000|2025-01-13 13:00:00|936.3|933.9|935.45|933.05|937.35|934.95|934.6|932.2|0
1736773500000|2025-01-13 13:05:00|935.34|932.94|933.33|930.93|935.66|933.26|932.28|929.88|0
1736773800000|2025-01-13 13:10:00|933.44|931.04|936.18|933.78|937.14|934.74|930.48|928.08|0
1736774100000|2025-01-13 13:15:00|936.08|933.68|936.39|933.99|937.77|935.37|935.02|932.62|0
1736774400000|2025-01-13 13:20:00|936.5|934.1|938.41|936.01|939.25|936.85|935.66|933.26|0
1736774700000|2025-01-13 13:25:00|938.83|936.43|935.02|932.62|938.83|936.43|934.81|932.41|0
1736775000000|2025-01-13 13:30:00|935.86|933.46|937.98|935.58|940.41|938.01|934.06|931.66|0
1736775300000|2025-01-13 13:35:00|937.34|934.94|939.03|936.63|939.03|936.63|936.28|933.88|0
1736775600000|2025-01-13 13:40:00|938.61|936.21|938.5|936.1|941.79|939.39|937.13|934.73|0
1736775900000|2025-01-13 13:45:00|937.97|935.57|938.4|936|940.52|938.12|936.92|934.52|0
1736776200000|2025-01-13 13:50:00|938.82|936.42|938.18|935.78|939.88|937.48|937.13|934.73|0
1736776500000|2025-01-13 13:55:00|938.28|935.88|935.64|933.24|938.39|935.99|934.9|932.5|0
1736776800000|2025-01-13 14:00:00|936.06|933.66|930.78|928.38|936.7|934.3|929.61|927.21|0
1736777100000|2025-01-13 14:05:00|930.57|928.17|929.93|927.53|932.05|929.65|929.09|926.69|0
1736777400000|2025-01-13 14:10:00|930.46|928.06|930.14|927.74|930.56|928.16|927.4|925|0
1736777700000|2025-01-13 14:15:00|930.35|927.95|933.31|930.91|934.15|931.75|930.35|927.95|0
1736778000000|2025-01-13 14:20:00|933.2|930.8|928.76|926.36|933.52|931.12|928.76|926.36|0
1736778300000|2025-01-13 14:25:00|928.66|926.26|927.6|925.2|929.71|927.31|925.92|923.52|0
1736778600000|2025-01-13 14:30:00|926.97|924.57|932.88|930.48|932.88|930.48|925.07|922.67|0
1736778900000|2025-01-13 14:35:00|932.46|930.06|926.54|924.14|933.94|931.54|924.96|922.56|0
1736779200000|2025-01-13 14:40:00|925.7|923.3|936.26|933.86|936.26|933.86|923.38|920.98|0
1736779500000|2025-01-13 14:45:00|936.47|934.07|932.87|930.47|936.47|934.07|930.13|927.73|0
1736779800000|2025-01-13 14:50:00|933.08|930.68|939.86|937.46|943.46|941.06|932.03|929.63|0
1736780100000|2025-01-13 14:55:00|940.07|937.67|943.47|941.07|947.9|945.5|939.65|937.25|0
1736780400000|2025-01-13 15:00:00|942.4|940|939.85|937.45|942.62|940.22|936.67|934.27|0
1736780700000|2025-01-13 15:05:00|940.49|938.09|939.85|937.45|949.84|947.44|939.64|937.24|0
1736781000000|2025-01-13 15:10:00|940.06|937.66|935.19|932.79|940.49|938.09|934.98|932.58|0
1736781300000|2025-01-13 15:15:00|935.08|932.68|940.28|937.88|941.13|938.73|931.8|929.4|0
1736781600000|2025-01-13 15:20:00|939.22|936.82|933.49|931.09|943.89|941.49|931.8|929.4|0
1736781900000|2025-01-13 15:25:00|933.38|930.98|926.75|924.35|933.38|930.98|926.53|924.13|0
1736782200000|2025-01-13 15:30:00|927.17|924.77|933.09|930.69|937.34|934.94|927.17|924.77|0
1736782500000|2025-01-13 15:35:00|932.88|930.48|946.26|943.86|946.68|944.28|932.88|930.48|0
1736782800000|2025-01-13 15:40:00|946.68|944.28|949.88|947.48|951.58|949.18|942.22|939.82|0
1736783100000|2025-01-13 15:45:00|950.3|947.9|953.05|950.65|954.86|952.46|949.02|946.62|0
1736783400000|2025-01-13 15:50:00|952.41|950.01|944.55|942.15|952.41|950.01|943.31|940.91|0
1736783700000|2025-01-13 15:55:00|944.76|942.36|942.84|940.44|947.1|944.7|941.57|939.17|0
1736784000000|2025-01-13 16:00:00|944.54|942.14|939.21|936.81|945.18|942.78|938.36|935.96|0
1736784300000|2025-01-13 16:05:00|939.42|937.02|936.68|934.28|940.06|937.66|935.18|932.78|0
1736784600000|2025-01-13 16:10:00|936.89|934.49|936.89|934.49|939.86|937.46|934.56|932.16|0
1736784900000|2025-01-13 16:15:00|936.68|934.28|936.89|934.49|939.01|936.61|934.98|932.58|0
1736785200000|2025-01-13 16:20:00|937.31|934.91|936.67|934.27|941.13|938.73|933.92|931.52|0
1736785500000|2025-01-13 16:25:00|936.88|934.48|935.4|933|940.28|937.88|935.4|933|0
1736785800000|2025-01-13 16:30:00|935.19|932.79|938.15|935.75|939.43|937.03|934.76|932.36|0
1736786100000|2025-01-13 16:35:00|938.58|936.18|934.55|932.15|944.32|941.92|933.49|931.09|0
1736786400000|2025-01-13 16:40:00|934.33|931.93|944.31|941.91|946.23|943.83|934.33|931.93|0
1736786700000|2025-01-13 16:45:00|943.89|941.49|941.33|938.93|944.52|942.12|940.05|937.65|0
1736787000000|2025-01-13 16:50:00|940.9|938.5|934.53|932.13|941.85|939.45|934.53|932.13|0
1736787300000|2025-01-13 16:55:00|934.32|931.92|927.54|925.14|934.32|931.92|926.48|924.08|0
1736787600000|2025-01-13 17:00:00|927.75|925.35|929.87|927.47|933.26|930.86|924.37|921.97|0
1736787900000|2025-01-13 17:05:00|929.44|927.04|937.73|935.33|937.73|935.33|928.81|926.41|0
1736788200000|2025-01-13 17:10:00|937.31|934.91|940.92|938.52|940.92|938.52|937.2|934.8|0
1736788500000|2025-01-13 17:15:00|940.71|938.31|944.96|942.56|945.81|943.41|939.64|937.24|0
1736788800000|2025-01-13 17:20:00|944.32|941.92|945.79|943.39|948.31|945.91|943.47|941.07|0
1736789100000|2025-01-13 17:25:00|945.17|942.77|945.81|943.41|948.16|945.76|945.17|942.77|0
1736789400000|2025-01-13 17:30:00|945.38|942.98|947.51|945.11|947.73|945.33|942.19|939.79|0
1736789700000|2025-01-13 17:35:00|947.09|944.69|942.19|939.79|947.3|944.9|941.97|939.57|0
1736790000000|2025-01-13 17:40:00|941.55|939.15|942.4|940|944.74|942.34|940.7|938.3|0
1736790300000|2025-01-13 17:45:00|942.19|939.79|946.23|943.83|948.15|945.75|941.76|939.36|0
1736790600000|2025-01-13 17:50:00|946.02|943.62|946.98|944.58|949.43|947.03|945.38|942.98|0
1736790900000|2025-01-13 17:55:00|947.31|944.91|957.06|954.66|957.06|954.66|947.31|944.91|0
1736791200000|2025-01-13 18:00:00|956.42|954.02|954.98|952.58|956.69|954.29|953.27|950.87|0
1736791500000|2025-01-13 18:05:00|954.22|951.82|954.97|952.57|957.97|955.57|951.98|949.58|0
1736791800000|2025-01-13 18:10:00|955.19|952.79|956.9|954.5|958.4|956|955.19|952.79|0
1736792100000|2025-01-13 18:15:00|957|954.6|953.48|951.08|957.33|954.93|952.41|950.01|0
1736792400000|2025-01-13 18:20:00|953.26|950.86|953.26|950.86|954.33|951.93|951.12|948.72|0
1736792700000|2025-01-13 18:25:00|953.47|951.07|958.07|955.67|958.18|955.78|952.83|950.43|0
1736793000000|2025-01-13 18:30:00|958.18|955.78|960.53|958.13|960.74|958.34|956.04|953.64|0
1736793300000|2025-01-13 18:35:00|960.1|957.7|960.74|958.34|961.81|959.41|956.46|954.06|0
1736793600000|2025-01-13 18:40:00|959.67|957.27|956.03|953.63|959.89|957.49|955.6|953.2|0
1736793900000|2025-01-13 18:45:00|955.6|953.2|962.41|960.01|963.7|961.3|955.6|953.2|0
1736794200000|2025-01-13 18:50:00|962.63|960.23|956.67|954.27|963.05|960.65|956.67|954.27|0
1736794500000|2025-01-13 18:55:00|956.24|953.84|960.74|958.34|961.06|958.66|955.6|953.2|0
1736794800000|2025-01-13 19:00:00|960.1|957.7|956.67|954.27|962.02|959.62|955.17|952.77|0
1736795100000|2025-01-13 19:05:00|956.88|954.48|957.09|954.69|959.98|957.58|955.81|953.41|0
1736795400000|2025-01-13 19:10:00|956.88|954.48|954.95|952.55|960.31|957.91|953.88|951.48|0
1736795700000|2025-01-13 19:15:00|955.05|952.65|953.02|950.62|955.81|953.41|952.6|950.2|0
1736796000000|2025-01-13 19:20:00|953.24|950.84|956.23|953.83|958.16|955.76|951.53|949.13|0
1736796300000|2025-01-13 19:25:00|956.02|953.62|962.05|959.65|962.91|960.51|955.16|952.76|0
1736796600000|2025-01-13 19:30:00|962.48|960.08|961.41|959.01|964.2|961.8|959.91|957.51|0
1736796900000|2025-01-13 19:35:00|961.62|959.22|963.98|961.58|965.27|962.87|957.33|954.93|0
1736797200000|2025-01-13 19:40:00|963.77|961.37|965.91|963.51|968.49|966.09|963.77|961.37|0
1736797500000|2025-01-13 19:45:00|966.13|963.73|957.76|955.36|966.13|963.73|957.22|954.82|0
1736797800000|2025-01-13 19:50:00|957.97|955.57|959.9|957.5|961.29|958.89|956.68|954.28|0
1736798100000|2025-01-13 19:55:00|960.11|957.71|963.33|960.93|965.26|962.86|960.11|957.71|0
1736798400000|2025-01-13 20:00:00|963.97|961.57|961.18|958.78|963.97|961.57|959.04|956.64|0
1736798700000|2025-01-13 20:05:00|960.97|958.57|962.9|960.5|965.69|963.29|960.97|958.57|0
1736799000000|2025-01-13 20:10:00|962.47|960.07|962.47|960.07|964.18|961.78|961.82|959.42|0
1736799300000|2025-01-13 20:15:00|962.25|959.85|967.62|965.22|967.62|965.22|961.61|959.21|0
1736799600000|2025-01-13 20:20:00|967.19|964.79|960.1|957.7|968.05|965.65|959.67|957.27|0
1736799900000|2025-01-13 20:25:00|960.53|958.13|960.75|958.35|962.25|959.85|959.24|956.84|0
1736800200000|2025-01-13 20:30:00|960.63|958.23|961.39|958.99|962.46|960.06|958.81|956.41|0
1736800500000|2025-01-13 20:35:00|961.17|958.77|959.88|957.48|964.18|961.78|959.46|957.06|0
1736800800000|2025-01-13 20:40:00|960.1|957.7|960.74|958.34|963.1|960.7|960.1|957.7|0
1736801100000|2025-01-13 20:45:00|960.53|958.13|961.17|958.77|962.89|960.49|959.24|956.84|0
1736801400000|2025-01-13 20:50:00|963.31|960.91|969.54|967.14|970.19|967.79|963.31|960.91|0
1736801700000|2025-01-13 20:55:00|970.4|968|971.69|969.29|974.49|972.09|969.33|966.93|0
1736802000000|2025-01-13 21:00:00|972.34|969.94|972.98|970.58|975.57|973.17|971.48|969.08|0
1736802300000|2025-01-13 21:05:00|972.77|970.37|974.27|971.87|974.7|972.3|972.55|970.15|0
1736802600000|2025-01-13 21:10:00|974.06|971.66|974.7|972.3|975.35|972.95|973.41|971.01|0
1736802900000|2025-01-13 21:15:00|974.8|972.2|974.8|972.2|976.09|973.49|974.59|971.99|0
1736803200000|2025-01-13 21:20:00|975.02|972.42|976.74|974.14|977.49|974.89|974.8|972.2|0
1736803500000|2025-01-13 21:25:00|976.63|974.03|978.46|975.86|978.68|976.08|976.63|974.03|0
1736803800000|2025-01-13 21:30:00|978.25|975.65|977.17|974.57|978.68|976.08|976.95|974.35|0
1736804100000|2025-01-13 21:35:00|977.38|974.78|976.95|974.35|977.6|975|976.52|973.92|0
1736804400000|2025-01-13 21:40:00|976.73|974.13|977.38|974.78|979.1|976.5|976.09|973.49|0
1736804700000|2025-01-13 21:45:00|977.16|974.56|977.38|974.78|977.81|975.21|975.44|972.84|0
1736805000000|2025-01-13 21:50:00|977.16|974.56|977.16|974.56|978.13|975.53|976.94|974.34|0
1736805300000|2025-01-13 21:55:00|977.05|974.45|977.91|975.31|978.88|976.28|976.94|974.34|0
1736805600000|2025-01-13 22:00:00|978.05|975.45|977.98|975.38|978.1|975.5|977.79|975.19|0
1736805900000|2025-01-13 22:05:00|978.1|975.5|978.07|975.47|978.1|975.5|977.85|975.25|0
1736806200000|2025-01-13 22:10:00|978.04|975.44|978.01|975.41|978.04|975.44|977.82|975.22|0
1736806500000|2025-01-13 22:15:00|978.04|975.44|978.07|975.47|978.1|975.5|978.01|975.41|0
1736806800000|2025-01-13 22:20:00|978.06|975.46|978.1|975.5|978.1|975.5|978.06|975.46|0
1736807100000|2025-01-13 22:25:00|978.04|975.44|978.23|975.63|978.23|975.63|978.04|975.44|0
1736807400000|2025-01-13 22:30:00|978.25|975.65|978.66|976.06|978.79|976.19|978.25|975.65|0
1736807700000|2025-01-13 22:35:00|978.64|976.04|978.89|976.29|978.89|976.29|978.25|975.65|0
1736808000000|2025-01-13 22:40:00|978.92|976.32|979.33|976.73|979.58|976.98|978.79|976.19|0
1736808300000|2025-01-13 22:45:00|979.45|976.85|979.36|976.76|979.74|977.14|978.98|976.38|0
1736808600000|2025-01-13 22:50:00|979.26|976.66|979.42|976.82|979.42|976.82|979.24|976.64|0
1736808900000|2025-01-13 22:55:00|979.29|976.69|979.38|976.78|980.05|977.45|979.29|976.69|0
1736809200000|2025-01-13 23:00:00|983.28|980.68|983.71|981.11|985.01|982.41|982.42|979.82|0
1736809500000|2025-01-13 23:05:00|983.83|981.23|987.06|984.46|987.28|984.68|983.61|981.01|0
1736809800000|2025-01-13 23:10:00|986.85|984.25|986.2|983.6|987.28|984.68|985.77|983.17|0
1736810100000|2025-01-13 23:15:00|986.41|983.81|985.98|983.38|987.06|984.46|985.55|982.95|0
1736810400000|2025-01-13 23:20:00|986.08|983.48|985.11|982.51|986.2|983.6|985.11|982.51|0
1736810700000|2025-01-13 23:25:00|985.33|982.73|985.98|983.38|986.41|983.81|985.11|982.51|0
1736811000000|2025-01-13 23:30:00|986.19|983.59|991.6|989|991.6|989|985.98|983.38|0
1736811300000|2025-01-13 23:35:00|991.49|988.89|994.63|992.03|994.63|992.03|990.73|988.13|0
1736811600000|2025-01-13 23:40:00|994.41|991.81|991.81|989.21|994.41|991.81|991.38|988.78|0
1736811900000|2025-01-13 23:45:00|991.6|989|991.16|988.56|992.68|990.08|990.95|988.35|0
1736812200000|2025-01-13 23:50:00|991.38|988.78|988.56|985.96|991.91|989.31|988.35|985.75|0
1736812500000|2025-01-13 23:55:00|988.35|985.75|987.05|984.45|988.56|985.96|987.05|984.45|0
1736812800000|2025-01-14 00:00:00|987.37|984.77|984.02|981.42|987.91|985.31|983.81|981.21|0
1736813100000|2025-01-14 00:05:00|983.59|980.99|984.34|981.74|985.32|982.72|983.59|980.99|0
1736813400000|2025-01-14 00:10:00|984.45|981.85|984.67|982.07|984.88|982.28|983.16|980.56|0
1736813700000|2025-01-14 00:15:00|985.1|982.5|986.61|984.01|987.04|984.44|984.67|982.07|0
1736814000000|2025-01-14 00:20:00|986.71|984.11|985.1|982.5|986.83|984.23|984.45|981.85|0
1736814300000|2025-01-14 00:25:00|984.88|982.28|985.09|982.49|985.96|983.36|984.23|981.63|0
1736814600000|2025-01-14 00:30:00|985.2|982.6|984.44|981.84|985.53|982.93|984.44|981.84|0
1736814900000|2025-01-14 00:35:00|984.66|982.06|984.33|981.73|984.88|982.28|984.01|981.41|0
1736815200000|2025-01-14 00:40:00|984.44|981.84|983.79|981.19|984.66|982.06|983.79|981.19|0
1736815500000|2025-01-14 00:45:00|984.01|981.41|985.3|982.7|985.74|983.14|983.79|981.19|0
1736815800000|2025-01-14 00:50:00|985.52|982.92|987.03|984.43|987.03|984.43|985.52|982.92|0
1736816100000|2025-01-14 00:55:00|986.82|984.22|987.03|984.43|987.25|984.65|986.17|983.57|0
1736816400000|2025-01-14 01:00:00|987.25|984.65|984.65|982.05|987.25|984.65|983.57|980.97|0
1736816700000|2025-01-14 01:05:00|984.44|981.84|985.4|982.8|986.16|983.56|984|981.4|0
1736817000000|2025-01-14 01:10:00|985.51|982.91|985.62|983.02|986.16|983.56|984.43|981.83|0
1736817300000|2025-01-14 01:15:00|985.73|983.13|985.08|982.48|985.94|983.34|985.08|982.48|0
1736817600000|2025-01-14 01:20:00|985.29|982.69|985.41|982.81|987.11|984.51|984.53|981.93|0
1736817900000|2025-01-14 01:25:00|985.3|982.7|984.55|981.95|985.73|983.13|984.55|981.95|0
1736818200000|2025-01-14 01:30:00|984.45|982.05|983.9|981.5|985.31|982.91|983.58|981.18|0
1736818500000|2025-01-14 01:35:00|984.01|981.61|985.09|982.69|985.31|982.91|984.01|981.61|0
1736818800000|2025-01-14 01:40:00|985.31|982.91|984.66|982.26|985.74|983.34|984.01|981.61|0
1736819100000|2025-01-14 01:45:00|984.55|982.15|984.22|981.82|984.87|982.47|983.46|981.06|0
1736819400000|2025-01-14 01:50:00|984.33|981.93|984.44|982.04|984.44|982.04|983.36|980.96|0
1736819700000|2025-01-14 01:55:00|984.33|981.93|984.22|981.82|984.65|982.25|983.79|981.39|0
1736820000000|2025-01-14 02:00:00|984.32|981.92|983.36|980.96|985.08|982.68|983.14|980.74|0
1736820300000|2025-01-14 02:05:00|983.14|980.74|981.2|978.8|983.24|980.84|981.2|978.8|0
1736820600000|2025-01-14 02:10:00|980.98|978.58|979.79|977.39|981.41|979.01|979.25|976.85|0
1736820900000|2025-01-14 02:15:00|979.69|977.29|980|977.6|980.12|977.72|979.25|976.85|0
1736821200000|2025-01-14 02:20:00|979.9|977.5|981.73|979.33|982.27|979.87|979.9|977.5|0
1736821500000|2025-01-14 02:25:00|982.05|979.65|982.27|979.87|983.13|980.73|981.84|979.44|0
1736821800000|2025-01-14 02:30:00|982.16|979.76|981.19|978.79|982.7|980.3|981.19|978.79|0
1736822100000|2025-01-14 02:35:00|981.4|979|981.4|979|981.72|979.32|981.19|978.79|0
1736822400000|2025-01-14 02:40:00|981.19|978.79|981.62|979.22|981.94|979.54|981.19|978.79|0
1736822700000|2025-01-14 02:45:00|981.72|979.32|981.62|979.22|982.05|979.65|981.4|979|0
1736823000000|2025-01-14 02:50:00|981.83|979.43|984.2|981.8|985.07|982.67|981.61|979.21|0
1736823300000|2025-01-14 02:55:00|984.42|982.02|985.28|982.88|985.5|983.1|983.77|981.37|0
1736823600000|2025-01-14 03:00:00|984.63|982.23|984.2|981.8|984.85|982.45|983.77|981.37|0
1736823900000|2025-01-14 03:05:00|984.42|982.02|985.49|983.09|985.93|983.53|984.2|981.8|0
1736824200000|2025-01-14 03:10:00|985.6|983.2|985.71|983.31|985.93|983.53|985.06|982.66|0
1736824500000|2025-01-14 03:15:00|985.49|983.09|984.2|981.8|985.49|983.09|983.98|981.58|0
1736824800000|2025-01-14 03:20:00|983.76|981.36|983.65|981.25|984.2|981.8|983.43|981.03|0
1736825100000|2025-01-14 03:25:00|983.87|981.47|984.19|981.79|984.41|982.01|982.9|980.5|0
1736825400000|2025-01-14 03:30:00|984.41|982.01|984.62|982.22|985.06|982.66|984.19|981.79|0
1736825700000|2025-01-14 03:35:00|984.41|982.01|984.62|982.22|984.84|982.44|983.54|981.14|0
1736826000000|2025-01-14 03:40:00|984.41|982.01|984.4|982|984.84|982.44|984.19|981.79|0
1736826300000|2025-01-14 03:45:00|984.19|981.79|984.19|981.79|984.4|982|983.32|980.92|0
1736826600000|2025-01-14 03:50:00|984.07|981.67|983.97|981.57|984.83|982.43|983.75|981.35|0
1736826900000|2025-01-14 03:55:00|983.86|981.46|982.89|980.49|984.72|982.32|982.78|980.38|0
1736827200000|2025-01-14 04:00:00|983.1|980.7|982.24|979.84|983.32|980.92|982.02|979.62|0
1736827500000|2025-01-14 04:05:00|982.13|979.73|983.1|980.7|983.53|981.13|982.13|979.73|0
1736827800000|2025-01-14 04:10:00|983.2|980.8|983.2|980.8|983.32|980.92|982.34|979.94|0
1736828100000|2025-01-14 04:15:00|983.1|980.7|982.67|980.27|983.31|980.91|982.34|979.94|0
1736828400000|2025-01-14 04:20:00|982.45|980.05|984.17|981.77|984.61|982.21|982.45|980.05|0
1736828700000|2025-01-14 04:25:00|984.39|981.99|984.61|982.21|984.82|982.42|984.17|981.77|0
1736829000000|2025-01-14 04:30:00|984.71|982.31|985.68|983.28|985.9|983.5|984.6|982.2|0
1736829300000|2025-01-14 04:35:00|985.9|983.5|987.19|984.79|987.41|985.01|985.9|983.5|0
1736829600000|2025-01-14 04:40:00|986.76|984.36|986.76|984.36|986.98|984.58|986.43|984.03|0
1736829900000|2025-01-14 04:45:00|986.65|984.25|986.54|984.14|986.98|984.58|986.54|984.14|0
1736830200000|2025-01-14 04:50:00|987.08|984.68|987.41|985.01|987.41|985.01|986.76|984.36|0
1736830500000|2025-01-14 04:55:00|987.19|984.79|986.97|984.57|987.41|985.01|986.97|984.57|0
1736830800000|2025-01-14 05:00:00|987.08|984.68|986.97|984.57|987.19|984.79|986.54|984.14|0
1736831100000|2025-01-14 05:05:00|987.19|984.79|987.18|984.78|987.4|985|986.54|984.14|0
1736831400000|2025-01-14 05:10:00|986.97|984.57|987.4|985|987.4|985|986.97|984.57|0
1736831700000|2025-01-14 05:15:00|987.18|984.78|986.97|984.57|987.29|984.89|986.32|983.92|0
1736832000000|2025-01-14 05:20:00|986.85|984.45|986.1|983.7|987.18|984.78|985.56|983.16|0
1736832300000|2025-01-14 05:25:00|986.32|983.92|985.55|983.15|986.32|983.92|985.23|982.83|0
1736832600000|2025-01-14 05:30:00|985.88|983.48|986.96|984.56|986.96|984.56|985.23|982.83|0
1736832900000|2025-01-14 05:35:00|986.74|984.34|988.9|986.5|989.12|986.72|986.74|984.34|0
1736833200000|2025-01-14 05:40:00|989.12|986.72|988.36|985.96|989.55|987.15|987.82|985.42|0
1736833500000|2025-01-14 05:45:00|988.47|986.07|988.9|986.5|989.12|986.72|988.04|985.64|0
1736833800000|2025-01-14 05:50:00|988.79|986.39|989.98|987.58|990.2|987.8|988.57|986.17|0
1736834100000|2025-01-14 05:55:00|990.08|987.68|990.2|987.8|990.2|987.8|989.33|986.93|0
1736834400000|2025-01-14 06:00:00|990.63|988.23|989.76|987.36|991.06|988.66|989.76|987.36|0
1736834700000|2025-01-14 06:05:00|989.98|987.58|990.41|988.01|990.41|988.01|989.76|987.36|0
1736835000000|2025-01-14 06:10:00|990.19|987.79|990.73|988.33|991.06|988.66|989.76|987.36|0
1736835300000|2025-01-14 06:15:00|990.84|988.44|991.27|988.87|991.49|989.09|990.73|988.33|0
1736835600000|2025-01-14 06:20:00|991.05|988.65|990.84|988.44|991.27|988.87|990.19|987.79|0
1736835900000|2025-01-14 06:25:00|991.05|988.65|990.84|988.44|991.49|989.09|990.4|988|0
1736836200000|2025-01-14 06:30:00|990.62|988.22|989.75|987.35|990.62|988.22|989.32|986.92|0
1736836500000|2025-01-14 06:35:00|989.97|987.57|989.1|986.7|990.18|987.78|988.77|986.37|0
1736836800000|2025-01-14 06:40:00|988.89|986.49|987.8|985.4|989.1|986.7|987.47|985.07|0
1736837100000|2025-01-14 06:45:00|988.02|985.62|987.37|984.97|988.45|986.05|987.15|984.75|0
1736837400000|2025-01-14 06:50:00|987.15|984.75|986.94|984.54|987.59|985.19|986.29|983.89|0
1736837700000|2025-01-14 06:55:00|987.15|984.75|987.58|985.18|987.58|985.18|986.93|984.53|0
1736838000000|2025-01-14 07:00:00|988.33|985.93|986.07|983.67|988.45|986.05|984.56|982.16|0
1736838300000|2025-01-14 07:05:00|986.28|983.88|985.42|983.02|986.5|984.1|984.77|982.37|0
1736838600000|2025-01-14 07:10:00|985.63|983.23|985.52|983.12|985.85|983.45|983.47|981.07|0
1736838900000|2025-01-14 07:15:00|985.63|983.23|988.01|985.61|989.19|986.79|985.63|983.23|0
1736839200000|2025-01-14 07:20:00|988.44|986.04|988.66|986.26|990.39|987.99|987.79|985.39|0
1736839500000|2025-01-14 07:25:00|988.11|985.71|988.01|985.61|989.09|986.69|987.36|984.96|0
1736839800000|2025-01-14 07:30:00|987.79|985.39|988.65|986.25|989.19|986.79|987.36|984.96|0
1736840100000|2025-01-14 07:35:00|988.76|986.36|989.95|987.55|990.38|987.98|987.79|985.39|0
1736840400000|2025-01-14 07:40:00|990.05|987.65|991.68|989.28|991.68|989.28|988.97|986.57|0
1736840700000|2025-01-14 07:45:00|991.56|989.16|991.03|988.63|991.68|989.28|990.81|988.41|0
1736841000000|2025-01-14 07:50:00|990.81|988.41|990.38|987.98|990.81|988.41|989.51|987.11|0
1736841300000|2025-01-14 07:55:00|989.94|987.54|990.16|987.76|990.38|987.98|988.86|986.46|0
1736841600000|2025-01-14 08:00:00|989.29|986.89|992.54|990.14|993.19|990.79|989.29|986.89|0
1736841900000|2025-01-14 08:05:00|992.32|989.92|990.8|988.4|993.29|990.89|990.59|988.19|0
1736842200000|2025-01-14 08:10:00|990.59|988.19|992.97|990.57|993.18|990.78|989.51|987.11|0
1736842500000|2025-01-14 08:15:00|993.07|990.67|995.56|993.16|996|993.6|992.75|990.35|0
1736842800000|2025-01-14 08:20:00|995.67|993.27|998.6|996.2|999.25|996.85|994.91|992.51|0
1736843100000|2025-01-14 08:25:00|998.38|995.98|997.08|994.68|998.6|996.2|996.43|994.03|0
1736843400000|2025-01-14 08:30:00|997.18|994.78|997.51|995.11|997.94|995.54|995.56|993.16|0
1736843700000|2025-01-14 08:35:00|997.4|995|996.96|994.56|997.4|995|993.39|990.99|0
1736844000000|2025-01-14 08:40:00|996.42|994.02|1000.76|998.36|1001.41|999.01|996.21|993.81|0
1736844300000|2025-01-14 08:45:00|1000.54|998.14|1004.01|1001.61|1004.88|1002.48|1000.32|997.92|0
1736844600000|2025-01-14 08:50:00|1003.9|1001.5|1003.79|1001.39|1004.33|1001.93|1002.28|999.88|0
1736844900000|2025-01-14 08:55:00|1004.01|1001.61|1001.19|998.79|1004.98|1002.58|1001.19|998.79|0
1736845200000|2025-01-14 09:00:00|1000.97|998.57|1002.16|999.76|1002.71|1000.31|999.89|997.49|0
1736845500000|2025-01-14 09:05:00|1002.27|999.87|1000.86|998.46|1003.14|1000.74|999.88|997.48|0
1736845800000|2025-01-14 09:10:00|1000.97|998.57|1000.75|998.35|1001.62|999.22|998.15|995.75|0
1736846100000|2025-01-14 09:15:00|1000.53|998.13|997.71|995.31|1000.97|998.57|997.6|995.2|0
1736846400000|2025-01-14 09:20:00|997.93|995.53|999.45|997.05|1000.1|997.7|997.5|995.1|0
1736846700000|2025-01-14 09:25:00|999.23|996.83|998.03|995.63|999.23|996.83|995.54|993.14|0
1736847000000|2025-01-14 09:30:00|997.93|995.53|1000.31|997.91|1000.31|997.91|996.41|994.01|0
1736847300000|2025-01-14 09:35:00|1000.53|998.13|999.01|996.61|1001.06|998.66|998.46|996.06|0
1736847600000|2025-01-14 09:40:00|998.89|996.49|999.76|997.36|999.87|997.47|997.49|995.09|0
1736847900000|2025-01-14 09:45:00|999.87|997.47|999|996.6|999.87|997.47|998.35|995.95|0
1736848200000|2025-01-14 09:50:00|999.22|996.82|997.27|994.87|999.44|997.04|997.27|994.87|0
1736848500000|2025-01-14 09:55:00|997.05|994.65|998.35|995.95|999|996.6|996.83|994.43|0
1736848800000|2025-01-14 10:00:00|998.45|996.05|999|996.6|999.43|997.03|995.97|993.57|0
1736849100000|2025-01-14 10:05:00|999.22|996.82|999.87|997.47|999.87|997.47|998.78|996.38|0
1736849400000|2025-01-14 10:10:00|999.86|997.46|996.93|994.53|1000.08|997.68|996.61|994.21|0
1736849700000|2025-01-14 10:15:00|997.04|994.64|997.48|995.08|998.56|996.16|996.39|993.99|0
1736850000000|2025-01-14 10:20:00|997.58|995.18|996.17|993.77|997.58|995.18|996.17|993.77|0
1736850300000|2025-01-14 10:25:00|995.74|993.34|995.31|992.91|996.61|994.21|994.44|992.04|0
1736850600000|2025-01-14 10:30:00|995.41|993.01|998.79|996.39|998.79|996.39|995.09|992.69|0
1736850900000|2025-01-14 10:35:00|998.9|996.5|999.01|996.61|1000.31|997.91|998.14|995.74|0
1736851200000|2025-01-14 10:40:00|999.22|996.82|998.36|995.96|999.44|997.04|997.27|994.87|0
1736851500000|2025-01-14 10:45:00|998.57|996.17|999.87|997.47|1000.3|997.9|998.57|996.17|0
1736851800000|2025-01-14 10:50:00|999.97|997.57|1000.08|997.68|1000.95|998.55|999.65|997.25|0
1736852100000|2025-01-14 10:55:00|1000.19|997.79|999.65|997.25|1000.3|997.9|999|996.6|0
1736852400000|2025-01-14 11:00:00|998.89|996.49|997.27|994.87|998.89|996.49|997.27|994.87|0
1736852700000|2025-01-14 11:05:00|997.05|994.65|996.83|994.43|997.92|995.52|995.86|993.46|0
1736853000000|2025-01-14 11:10:00|996.62|994.22|998.56|996.16|998.56|996.16|996.62|994.22|0
1736853300000|2025-01-14 11:15:00|998.35|995.95|995.75|993.35|998.56|996.16|995.1|992.7|0
1736853600000|2025-01-14 11:20:00|995.32|992.92|993.15|990.75|995.32|992.92|992.72|990.32|0
1736853900000|2025-01-14 11:25:00|992.94|990.54|993.8|991.4|994.23|991.83|992.72|990.32|0
1736854200000|2025-01-14 11:30:00|993.69|991.29|993.58|991.18|994.12|991.72|991.74|989.34|0
1736854500000|2025-01-14 11:35:00|993.37|990.97|992.6|990.2|993.8|991.4|992.39|989.99|0
1736854800000|2025-01-14 11:40:00|992.72|990.32|993.25|990.85|994.23|991.83|992.28|989.88|0
1736855100000|2025-01-14 11:45:00|992.71|990.31|990.77|988.37|992.82|990.42|990.34|987.94|0
1736855400000|2025-01-14 11:50:00|990.55|988.15|991.63|989.23|992.28|989.88|989.9|987.5|0
1736855700000|2025-01-14 11:55:00|991.41|989.01|990.29|987.89|991.59|989.19|990.29|987.89|0
1736856000000|2025-01-14 12:00:00|990.61|988.21|992.23|989.83|992.45|990.05|989.64|987.24|0
1736856300000|2025-01-14 12:05:00|992.45|990.05|986.5|984.1|992.67|990.27|984.34|981.94|0
1736856600000|2025-01-14 12:10:00|986.18|983.78|984.45|982.05|988.12|985.72|983.58|981.18|0
1736856900000|2025-01-14 12:15:00|984.66|982.26|984.23|981.83|985.31|982.91|983.58|981.18|0
1736857200000|2025-01-14 12:20:00|984.01|981.61|981.21|978.81|984.88|982.48|978.19|975.79|0
1736857500000|2025-01-14 12:25:00|980.99|978.59|984.44|982.04|985.95|983.55|980.99|978.59|0
1736857800000|2025-01-14 12:30:00|984.23|981.83|986.38|983.98|986.38|983.98|983.58|981.18|0
1736858100000|2025-01-14 12:35:00|986.49|984.09|987.25|984.85|987.68|985.28|984.66|982.26|0
1736858400000|2025-01-14 12:40:00|987.46|985.06|987.03|984.63|987.68|985.28|984.87|982.47|0
1736858700000|2025-01-14 12:45:00|986.81|984.41|987.03|984.63|987.46|985.06|985.95|983.55|0
1736859000000|2025-01-14 12:50:00|986.81|984.41|984.87|982.47|987.68|985.28|984.65|982.25|0
1736859300000|2025-01-14 12:55:00|983.89|981.49|984.86|982.46|986.05|983.65|983.14|980.74|0
1736859600000|2025-01-14 13:00:00|984.1|981.7|982.27|979.87|984.32|981.92|980.98|978.58|0
1736859900000|2025-01-14 13:05:00|982.06|979.66|981.62|979.22|982.38|979.98|980.76|978.36|0
1736860200000|2025-01-14 13:10:00|981.41|979.01|979.9|977.5|981.62|979.22|979.68|977.28|0
1736860500000|2025-01-14 13:15:00|979.25|976.85|979.68|977.28|980.11|977.71|978.39|975.99|0
1736860800000|2025-01-14 13:20:00|979.46|977.06|974.72|972.32|979.68|977.28|974.61|972.21|0
1736861100000|2025-01-14 13:25:00|974.51|972.11|975.58|973.18|975.58|973.18|972.03|969.63|0
1736861400000|2025-01-14 13:30:00|975.25|972.85|1000.76|998.36|1010.32|1007.92|975.25|972.85|0
1736861700000|2025-01-14 13:35:00|1001.19|998.79|996.85|994.45|1001.19|998.79|990.13|987.73|0
1736862000000|2025-01-14 13:40:00|996.52|994.12|992.51|990.11|996.85|994.45|991.64|989.24|0
1736862300000|2025-01-14 13:45:00|993.48|991.08|1000.32|997.92|1000.32|997.92|992.73|990.33|0
1736862600000|2025-01-14 13:50:00|1000.97|998.57|995.86|993.46|1001.62|999.22|992.51|990.11|0
1736862900000|2025-01-14 13:55:00|995.76|993.36|990.85|988.45|995.98|993.58|988.23|985.83|0
1736863200000|2025-01-14 14:00:00|991.18|988.78|988.8|986.4|991.83|989.43|985.77|983.37|0
1736863500000|2025-01-14 14:05:00|988.58|986.18|990.41|988.01|992.26|989.86|988.47|986.07|0
1736863800000|2025-01-14 14:10:00|990.31|987.91|990.74|988.34|991.61|989.21|987.38|984.98|0
1736864100000|2025-01-14 14:15:00|990.96|988.56|994.85|992.45|995.83|993.43|990.52|988.12|0
1736864400000|2025-01-14 14:20:00|995.17|992.77|994.64|992.24|996.26|993.86|992.69|990.29|0
1736864700000|2025-01-14 14:25:00|994.85|992.45|995.72|993.32|997.45|995.05|994.42|992.02|0
1736865000000|2025-01-14 14:30:00|997.67|995.27|992.53|990.13|997.67|995.27|986.69|984.29|0
1736865300000|2025-01-14 14:35:00|992.1|989.7|999.07|996.67|999.69|997.29|992.1|989.7|0
1736865600000|2025-01-14 14:40:00|998.75|996.35|1000.05|997.65|1001.79|999.39|995.06|992.66|0
1736865900000|2025-01-14 14:45:00|999.83|997.43|992.68|990.28|1000.92|998.52|986.84|984.44|0
1736866200000|2025-01-14 14:50:00|993.33|990.93|981.48|979.08|993.33|990.93|978.89|976.49|0
1736866500000|2025-01-14 14:55:00|981.7|979.3|978.04|975.64|984.94|982.54|975.24|972.84|0
1736866800000|2025-01-14 15:00:00|977.4|975|983.63|981.23|986.9|984.5|976.96|974.56|0
1736867100000|2025-01-14 15:05:00|983.2|980.8|989.91|987.51|993.38|990.98|982.99|980.59|0
1736867400000|2025-01-14 15:10:00|990.13|987.73|992.44|990.04|997.21|994.81|988.97|986.57|0
1736867700000|2025-01-14 15:15:00|993.09|990.69|994.79|992.39|998.03|995.63|992.87|990.47|0
1736868000000|2025-01-14 15:20:00|993.06|990.66|989.15|986.75|993.06|990.66|985.47|983.07|0
1736868300000|2025-01-14 15:25:00|988.72|986.32|985.04|982.64|993.06|990.66|983.31|980.91|0
1736868600000|2025-01-14 15:30:00|984.82|982.42|981.3|978.9|986.77|984.37|980.87|978.47|0
1736868900000|2025-01-14 15:35:00|981.62|979.22|976.76|974.36|984.12|981.72|976.54|974.14|0
1736869200000|2025-01-14 15:40:00|977.19|974.79|987.8|985.4|988.23|985.83|975.89|973.49|0
1736869500000|2025-01-14 15:45:00|986.93|984.53|979.57|977.17|987.8|985.4|979.57|977.17|0
1736869800000|2025-01-14 15:50:00|979.13|976.73|981.74|979.34|981.74|979.34|973.3|970.9|0
1736870100000|2025-01-14 15:55:00|981.53|979.13|972.88|970.48|981.96|979.56|972.88|970.48|0
1736870400000|2025-01-14 16:00:00|973.1|970.7|961.24|958.84|973.1|970.7|958.88|956.48|0
1736870700000|2025-01-14 16:05:00|961.03|958.63|966.67|964.27|968.93|966.53|960.6|958.2|0
1736871000000|2025-01-14 16:10:00|966.24|963.84|964.3|961.9|968.07|965.67|961.29|958.89|0
1736871300000|2025-01-14 16:15:00|963.87|961.47|964.18|961.78|967.96|965.56|961.5|959.1|0
1736871600000|2025-01-14 16:20:00|964.51|962.11|967.31|964.91|969.25|966.85|964.08|961.68|0
1736871900000|2025-01-14 16:25:00|967.1|964.7|964.28|961.88|974.36|971.96|964.28|961.88|0
1736872200000|2025-01-14 16:30:00|964.71|962.31|966.43|964.03|969.02|966.62|964.06|961.66|0
1736872500000|2025-01-14 16:35:00|966.21|963.81|960.31|957.91|966.86|964.46|959.11|956.71|0
1736872800000|2025-01-14 16:40:00|961.6|959.2|952.64|950.24|962.64|960.24|951.9|949.5|0
1736873100000|2025-01-14 16:45:00|952.54|950.14|952.64|950.24|954.69|952.29|951.04|948.64|0
1736873400000|2025-01-14 16:50:00|952.75|950.35|952.7|950.3|954.85|952.45|949.7|947.3|0
1736873700000|2025-01-14 16:55:00|953.13|950.73|947.34|944.94|955.06|952.66|947.13|944.73|0
1736874000000|2025-01-14 17:00:00|946.49|944.09|949.68|947.28|950.11|947.71|945.2|942.8|0
1736874300000|2025-01-14 17:05:00|949.25|946.85|952.46|950.06|954.61|952.21|947.32|944.92|0
1736874600000|2025-01-14 17:10:00|953.53|951.13|953.71|951.31|956.96|954.56|953.32|950.92|0
1736874900000|2025-01-14 17:15:00|953.5|951.1|954.36|951.96|958.43|956.03|953.29|950.89|0
1736875200000|2025-01-14 17:20:00|954.57|952.17|952.62|950.22|954.79|952.39|948.84|946.44|0
1736875500000|2025-01-14 17:25:00|952.83|950.43|955.51|953.11|957.76|955.36|952.83|950.43|0
1736875800000|2025-01-14 17:30:00|955.4|953|947.27|944.87|955.4|953|945.98|943.58|0
1736876100000|2025-01-14 17:35:00|947.05|944.65|952.62|950.22|952.93|950.53|944.27|941.87|0
1736876400000|2025-01-14 17:40:00|953.26|950.86|959.05|956.65|960.55|958.15|951.33|948.93|0
1736876700000|2025-01-14 17:45:00|958.83|956.43|957.97|955.57|959.9|957.5|955.61|953.21|0
1736877000000|2025-01-14 17:50:00|957.76|955.36|959.91|957.51|962.27|959.87|957.76|955.36|0
1736877300000|2025-01-14 17:55:00|960.12|957.72|959.48|957.08|960.23|957.83|955.62|953.22|0
1736877600000|2025-01-14 18:00:00|959.05|956.65|964.85|962.45|964.85|962.45|958.62|956.22|0
1736877900000|2025-01-14 18:05:00|964.74|962.34|964.63|962.23|966.35|963.95|963.13|960.73|0
1736878200000|2025-01-14 18:10:00|965.06|962.66|964.63|962.23|965.49|963.09|962.48|960.08|0
1736878500000|2025-01-14 18:15:00|964.2|961.8|967.26|964.86|971.55|969.15|963.13|960.73|0
1736878800000|2025-01-14 18:20:00|967.47|965.07|971.57|969.17|971.57|969.17|966.61|964.21|0
1736879100000|2025-01-14 18:25:00|971.35|968.95|974.59|972.19|976.1|973.7|971.14|968.74|0
1736879400000|2025-01-14 18:30:00|974.37|971.97|975.34|972.94|975.89|973.49|972.65|970.25|0
1736879700000|2025-01-14 18:35:00|975.67|973.27|979.56|977.16|979.56|977.16|974.59|972.19|0
1736880000000|2025-01-14 18:40:00|979.34|976.94|983.67|981.27|984.54|982.14|978.91|976.51|0
1736880300000|2025-01-14 18:45:00|983.45|981.05|986.81|984.41|987.46|985.06|982.59|980.19|0
1736880600000|2025-01-14 18:50:00|986.6|984.2|989.19|986.79|989.19|986.79|986.16|983.76|0
1736880900000|2025-01-14 18:55:00|989.41|987.01|988.33|985.93|990.49|988.09|987.46|985.06|0
1736881200000|2025-01-14 19:00:00|988.11|985.71|985.72|983.32|988.11|985.71|983.78|981.38|0
1736881500000|2025-01-14 19:05:00|985.51|983.11|986.37|983.97|989.19|986.79|984.64|982.24|0
1736881800000|2025-01-14 19:10:00|986.59|984.19|986.15|983.75|987.02|984.62|983.12|980.72|0
1736882100000|2025-01-14 19:15:00|986.37|983.97|988.97|986.57|990.49|988.09|986.15|983.75|0
1736882400000|2025-01-14 19:20:00|989.4|987|988.66|986.26|989.4|987|987.24|984.84|0
1736882700000|2025-01-14 19:25:00|988.44|986.04|983.67|981.27|990.39|987.99|983.45|981.05|0
1736883000000|2025-01-14 19:30:00|984.1|981.7|986.7|984.3|989.31|986.91|982.59|980.19|0
1736883300000|2025-01-14 19:35:00|986.92|984.52|987.79|985.39|989.74|987.34|986.92|984.52|0
1736883600000|2025-01-14 19:40:00|987.35|984.95|984.31|981.91|988.22|985.82|983.66|981.26|0
1736883900000|2025-01-14 19:45:00|983.99|981.59|981.93|979.53|984.42|982.02|981.71|979.31|0
1736884200000|2025-01-14 19:50:00|982.15|979.75|972.2|969.8|982.15|979.75|971.98|969.58|0
1736884500000|2025-01-14 19:55:00|972.63|970.23|962.33|959.93|973.06|970.66|960.61|958.21|0
1736884800000|2025-01-14 20:00:00|961.79|959.39|950.29|947.89|964.27|961.87|949.01|946.61|0
1736885100000|2025-01-14 20:05:00|949.22|946.82|953.94|951.54|955.45|953.05|947.5|945.1|0
1736885400000|2025-01-14 20:10:00|952.87|950.47|953.09|950.69|954.81|952.41|950.03|947.63|0
1736885700000|2025-01-14 20:15:00|953.3|950.9|956.55|954.15|959.53|957.13|953.3|950.9|0
1736886000000|2025-01-14 20:20:00|956.98|954.58|960.42|958.02|962.14|959.74|953.33|950.93|0
1736886300000|2025-01-14 20:25:00|961.28|958.88|961.28|958.88|961.71|959.31|956.98|954.58|0
1736886600000|2025-01-14 20:30:00|961.71|959.31|957.62|955.22|963.65|961.25|956.54|954.14|0
1736886900000|2025-01-14 20:35:00|957.83|955.43|954.61|952.21|962.35|959.95|954.18|951.78|0
1736887200000|2025-01-14 20:40:00|954.18|951.78|959.12|956.72|959.55|957.15|953.32|950.92|0
1736887500000|2025-01-14 20:45:00|959.34|956.94|962.18|959.78|965.2|962.8|958.74|956.34|0
1736887800000|2025-01-14 20:50:00|963.04|960.64|970.59|968.19|971.89|969.49|963.04|960.64|0
1736888100000|2025-01-14 20:55:00|968.87|966.47|976.43|974.03|976.43|974.03|968.87|966.47|0
1736888400000|2025-01-14 21:00:00|975.56|973.16|983.57|981.17|983.57|981.17|975.13|972.73|0
1736888700000|2025-01-14 21:05:00|983.79|981.39|983.36|980.96|984.66|982.26|982.92|980.52|0
1736889000000|2025-01-14 21:10:00|983.57|981.17|983.35|980.95|984.66|982.26|982.05|979.65|0
1736889300000|2025-01-14 21:15:00|983.57|981.17|984.75|982.15|985.51|982.91|983.57|981.07|0
1736889600000|2025-01-14 21:20:00|984.86|982.26|984.32|981.72|985.19|982.59|984.1|981.5|0
1736889900000|2025-01-14 21:25:00|984.53|981.93|985.29|982.69|985.4|982.8|984.32|981.72|0
1736890200000|2025-01-14 21:30:00|985.18|982.58|985.62|983.02|985.83|983.23|984.32|981.72|0
1736890500000|2025-01-14 21:35:00|985.4|982.8|985.61|983.01|986.92|984.32|985.4|982.8|0
1736890800000|2025-01-14 21:40:00|985.5|982.9|986.48|983.88|986.91|984.31|985.4|982.8|0
1736891100000|2025-01-14 21:45:00|986.26|983.66|984.09|981.49|986.26|983.66|983.66|981.06|0
1736891400000|2025-01-14 21:50:00|984.31|981.71|983.66|981.06|984.74|982.14|983.44|980.84|0
1736891700000|2025-01-14 21:55:00|983.87|981.27|983.98|981.38|984.31|981.71|983.55|980.95|0
1736892000000|2025-01-14 22:00:00|983.69|981.09|983.59|980.99|983.81|981.21|983.59|980.99|0
1736892300000|2025-01-14 22:05:00|983.57|980.97|983.34|980.74|983.57|980.97|983.25|980.65|0
1736892600000|2025-01-14 22:10:00|983.25|980.65|983.31|980.71|983.4|980.8|983.25|980.65|0
1736892900000|2025-01-14 22:15:00|983.24|980.64|982.98|980.38|983.34|980.74|982.92|980.32|0
1736893200000|2025-01-14 22:20:00|983.08|980.48|983.62|981.02|985.43|982.83|978.35|975.75|0
1736893500000|2025-01-14 22:25:00|983.65|981.05|983.74|981.14|983.74|981.14|983.64|981.04|0
1736893800000|2025-01-14 22:30:00|983.71|981.11|983.62|981.02|983.74|981.14|983.58|980.98|0
1736894100000|2025-01-14 22:35:00|983.49|980.89|983.55|980.95|983.58|980.98|983.3|980.7|0
1736894400000|2025-01-14 22:40:00|983.58|980.98|982.72|980.12|983.64|981.04|982.72|980.12|0
1736894700000|2025-01-14 22:45:00|982.69|980.09|982.84|980.24|982.84|980.24|982.59|979.99|0
1736895000000|2025-01-14 22:50:00|982.88|980.28|982.84|980.24|982.88|980.28|982.62|980.02|0
1736895300000|2025-01-14 22:55:00|983.03|980.43|983.06|980.46|983.42|980.82|983.03|980.43|0
1736895600000|2025-01-14 23:00:00|983.16|980.56|981.32|978.72|983.27|980.67|981.32|978.72|0
1736895900000|2025-01-14 23:05:00|981.1|978.5|980.02|977.42|981.1|978.5|980.02|977.42|0
1736896200000|2025-01-14 23:10:00|980.12|977.52|980.45|977.85|981.21|978.61|980.12|977.52|0
1736896500000|2025-01-14 23:15:00|980.23|977.63|980.45|977.85|980.67|978.07|979.8|977.2|0
1736896800000|2025-01-14 23:20:00|980.23|977.63|980.45|977.85|980.45|977.85|979.58|976.98|0
1736897100000|2025-01-14 23:25:00|980.23|977.63|979.58|976.98|980.23|977.63|979.36|976.76|0
1736897400000|2025-01-14 23:30:00|979.8|977.2|978.82|976.22|980.23|977.63|978.71|976.11|0
1736897700000|2025-01-14 23:35:00|978.71|976.11|979.79|977.19|980.23|977.63|978.17|975.57|0
1736898000000|2025-01-14 23:40:00|979.58|976.98|978.49|975.89|979.58|976.98|978.06|975.46|0
1736898300000|2025-01-14 23:45:00|978.38|975.78|978.49|975.89|978.93|976.33|978.28|975.68|0
1736898600000|2025-01-14 23:50:00|978.71|976.11|979.57|976.97|979.79|977.19|978.28|975.68|0
1736898900000|2025-01-14 23:55:00|979.79|977.19|979.79|977.19|979.79|977.19|979.57|976.97|0
1736899200000|2025-01-15 00:00:00|979.57|976.97|978.92|976.32|980|977.4|978.7|976.1|0
1736899500000|2025-01-15 00:05:00|979.14|976.54|978.7|976.1|979.35|976.75|978.27|975.67|0
1736899800000|2025-01-15 00:10:00|978.49|975.89|978.48|975.88|978.7|976.1|978.05|975.45|0
1736900100000|2025-01-15 00:15:00|978.7|976.1|979.13|976.53|979.35|976.75|978.48|975.88|0
1736900400000|2025-01-15 00:20:00|979.35|976.75|978.91|976.31|979.89|977.29|978.91|976.31|0
1736900700000|2025-01-15 00:25:00|979.02|976.42|978.26|975.66|979.13|976.53|978.05|975.45|0
1736901000000|2025-01-15 00:30:00|978.05|975.45|978.26|975.66|978.48|975.88|978.05|975.45|0
1736901300000|2025-01-15 00:35:00|978.37|975.77|978.48|975.88|978.8|976.2|978.05|975.45|0
1736901600000|2025-01-15 00:40:00|978.69|976.09|979.12|976.52|979.34|976.74|978.69|976.09|0
1736901900000|2025-01-15 00:45:00|979.34|976.74|979.12|976.52|979.34|976.74|978.26|975.66|0
1736902200000|2025-01-15 00:50:00|979.34|976.74|979.01|976.41|979.34|976.74|978.69|976.09|0
1736902500000|2025-01-15 00:55:00|978.9|976.3|980.2|977.6|980.42|977.82|978.9|976.3|0
1736902800000|2025-01-15 01:00:00|980.42|977.82|980.42|977.82|980.85|978.25|979.98|977.38|0
1736903100000|2025-01-15 01:05:00|980.3|977.7|980.85|978.25|981.28|978.68|980.2|977.6|0
1736903400000|2025-01-15 01:10:00|981.07|978.47|980.41|977.81|981.28|978.68|979.55|976.95|0
1736903700000|2025-01-15 01:15:00|980.3|977.7|981.06|978.46|981.06|978.46|980.2|977.6|0
1736904000000|2025-01-15 01:20:00|980.95|978.35|981.28|978.68|981.28|978.68|980.84|978.24|0
1736904300000|2025-01-15 01:25:00|981.16|978.56|981.06|978.46|981.49|978.89|980.63|978.03|0
1736904600000|2025-01-15 01:30:00|980.96|978.56|979.23|976.83|980.96|978.56|979.01|976.61|0
1736904900000|2025-01-15 01:35:00|979.44|977.04|979.87|977.47|980.09|977.69|979.22|976.82|0
1736905200000|2025-01-15 01:40:00|979.76|977.36|979.98|977.58|980.31|977.91|979.66|977.26|0
1736905500000|2025-01-15 01:45:00|980.09|977.69|980.52|978.12|980.52|978.12|979.87|977.47|0
1736905800000|2025-01-15 01:50:00|980.19|977.79|980.73|978.33|980.74|978.34|980.09|977.69|0
1736906100000|2025-01-15 01:55:00|980.52|978.12|980.52|978.12|980.73|978.33|980.3|977.9|0
1736906400000|2025-01-15 02:00:00|980.73|978.33|980.3|977.9|980.95|978.55|980.08|977.68|0
1736906700000|2025-01-15 02:05:00|980.08|977.68|979.65|977.25|980.08|977.68|979.21|976.81|0
1736907000000|2025-01-15 02:10:00|979.43|977.03|979.43|977.03|979.65|977.25|979|976.6|0
1736907300000|2025-01-15 02:15:00|979.53|977.13|979.75|977.35|979.86|977.46|979.21|976.81|0
1736907600000|2025-01-15 02:20:00|979.64|977.24|979.64|977.24|980.08|977.68|979.64|977.24|0
1736907900000|2025-01-15 02:25:00|979.86|977.46|980.07|977.67|980.29|977.89|979.86|977.46|0
1736908200000|2025-01-15 02:30:00|980.18|977.78|979.21|976.81|980.18|977.78|978.99|976.59|0
1736908500000|2025-01-15 02:35:00|978.88|976.48|977.26|974.86|978.99|976.59|977.26|974.86|0
1736908800000|2025-01-15 02:40:00|977.47|975.07|977.91|975.51|977.91|975.51|977.47|975.07|0
1736909100000|2025-01-15 02:45:00|977.69|975.29|977.04|974.64|977.9|975.5|977.04|974.64|0
1736909400000|2025-01-15 02:50:00|977.14|974.74|977.47|975.07|977.47|975.07|977.04|974.64|0
1736909700000|2025-01-15 02:55:00|977.25|974.85|977.47|975.07|977.47|975.07|977.25|974.85|0
1736910000000|2025-01-15 03:00:00|977.04|974.64|977.03|974.63|977.25|974.85|977.03|974.63|0
1736910300000|2025-01-15 03:05:00|976.92|974.52|976.82|974.42|977.03|974.63|976.6|974.2|0
1736910600000|2025-01-15 03:10:00|977.03|974.63|977.25|974.85|977.25|974.85|977.03|974.63|0
1736910900000|2025-01-15 03:15:00|977.46|975.06|977.25|974.85|977.68|975.28|977.03|974.63|0
1736911200000|2025-01-15 03:20:00|977.03|974.63|977.24|974.84|977.46|975.06|977.03|974.63|0
1736911500000|2025-01-15 03:25:00|977.46|975.06|977.46|975.06|977.68|975.28|977.24|974.84|0
1736911800000|2025-01-15 03:30:00|977.67|975.27|977.02|974.62|977.67|975.27|976.81|974.41|0
1736912100000|2025-01-15 03:35:00|977.24|974.84|978.1|975.7|978.1|975.7|977.24|974.84|0
1736912400000|2025-01-15 03:40:00|977.89|975.49|977.02|974.62|978.1|975.7|977.02|974.62|0
1736912700000|2025-01-15 03:45:00|976.66|974.26|976.66|974.26|976.88|974.48|976.66|974.26|0
1736913000000|2025-01-15 03:50:00|976.55|974.15|976.76|974.36|976.88|974.48|976.44|974.04|0
1736913300000|2025-01-15 03:55:00|976.87|974.47|976.44|974.04|976.87|974.47|976.22|973.82|0
1736913600000|2025-01-15 04:00:00|976.54|974.14|975.79|973.39|976.54|974.14|975.57|973.17|0
1736913900000|2025-01-15 04:05:00|975.68|973.28|974.92|972.52|975.79|973.39|974.92|972.52|0
1736914200000|2025-01-15 04:10:00|975.14|972.74|975.51|973.11|975.73|973.33|975.14|972.74|0
1736914500000|2025-01-15 04:15:00|975.73|973.33|975.73|973.33|976.16|973.76|975.73|973.33|0
1736914800000|2025-01-15 04:20:00|975.83|973.43|976.05|973.65|976.16|973.76|975.73|973.33|0
1736915100000|2025-01-15 04:25:00|976.16|973.76|975.72|973.32|976.16|973.76|975.72|973.32|0
1736915400000|2025-01-15 04:30:00|975.94|973.54|977.24|974.84|977.45|975.05|975.94|973.54|0
1736915700000|2025-01-15 04:35:00|977.02|974.62|976.8|974.4|977.12|974.72|976.59|974.19|0
1736916000000|2025-01-15 04:40:00|977.02|974.62|977.02|974.62|977.24|974.84|977.02|974.62|0
1736916300000|2025-01-15 04:45:00|976.8|974.4|977.45|975.05|977.45|975.05|976.8|974.4|0
1736916600000|2025-01-15 04:50:00|977.66|975.26|977.66|975.26|977.66|975.26|977.45|975.05|0
1736916900000|2025-01-15 04:55:00|977.45|975.05|977.66|975.26|977.66|975.26|977.45|975.05|0
1736917200000|2025-01-15 05:00:00|977.55|975.15|976.58|974.18|977.66|975.26|975.6|973.2|0
1736917500000|2025-01-15 05:05:00|976.36|973.96|977.01|974.61|977.23|974.83|976.36|973.96|0
1736917800000|2025-01-15 05:10:00|976.9|974.5|976.79|974.39|977.01|974.61|976.58|974.18|0
1736918100000|2025-01-15 05:15:00|977.01|974.61|976.57|974.17|977.22|974.82|976.57|974.17|0
1736918400000|2025-01-15 05:20:00|976.79|974.39|976.79|974.39|977.44|975.04|976.36|973.96|0
1736918700000|2025-01-15 05:25:00|976.57|974.17|977.22|974.82|977.22|974.82|976.57|974.17|0
1736919000000|2025-01-15 05:30:00|977.11|974.71|977|974.6|978.09|975.69|976.79|974.39|0
1736919300000|2025-01-15 05:35:00|976.79|974.39|977|974.6|977|974.6|976.78|974.38|0
1736919600000|2025-01-15 05:40:00|976.89|974.49|977|974.6|977.22|974.82|976.57|974.17|0
1736919900000|2025-01-15 05:45:00|977.1|974.7|977.21|974.81|977.43|975.03|977.1|974.7|0
1736920200000|2025-01-15 05:50:00|977|974.6|977.21|974.81|977.43|975.03|977|974.6|0
1736920500000|2025-01-15 05:55:00|977.32|974.92|976.78|974.38|977.32|974.92|976.78|974.38|0
1736920800000|2025-01-15 06:00:00|976.88|974.48|977.21|974.81|977.21|974.81|976.78|974.38|0
1736921100000|2025-01-15 06:05:00|977.43|975.03|976.56|974.16|977.43|975.03|976.56|974.16|0
1736921400000|2025-01-15 06:10:00|976.77|974.37|976.56|974.16|976.99|974.59|976.56|974.16|0
1736921700000|2025-01-15 06:15:00|976.77|974.37|977.2|974.8|977.42|975.02|976.77|974.37|0
1736922000000|2025-01-15 06:20:00|977.42|975.02|978.07|975.67|978.29|975.89|977.42|975.02|0
1736922300000|2025-01-15 06:25:00|978.17|975.77|978.28|975.88|978.28|975.88|978.17|975.77|0
1736922600000|2025-01-15 06:30:00|978.5|976.1|978.5|976.1|978.5|976.1|978.07|975.67|0
1736922900000|2025-01-15 06:35:00|978.28|975.88|978.71|976.31|978.93|976.53|978.28|975.88|0
1736923200000|2025-01-15 06:40:00|978.5|976.1|978.93|976.53|979.15|976.75|978.28|975.88|0
1736923500000|2025-01-15 06:45:00|979.14|976.74|978.71|976.31|979.14|976.74|978.49|976.09|0
1736923800000|2025-01-15 06:50:00|978.93|976.53|978.71|976.31|979.14|976.74|978.71|976.31|0
1736924100000|2025-01-15 06:55:00|978.49|976.09|978.49|976.09|978.71|976.31|978.06|975.66|0
1736924400000|2025-01-15 07:00:00|978.71|976.31|979.36|976.96|979.57|977.17|978.71|976.31|0
1736924700000|2025-01-15 07:05:00|979.35|976.95|979.24|976.84|979.46|977.06|978.81|976.41|0
1736925000000|2025-01-15 07:10:00|979.35|976.95|979.94|977.54|979.94|977.54|979.14|976.74|0
1736925300000|2025-01-15 07:15:00|979.73|977.33|979.94|977.54|980.16|977.76|979.73|977.33|0
1736925600000|2025-01-15 07:20:00|979.72|977.32|979.51|977.11|979.94|977.54|979.08|976.68|0
1736925900000|2025-01-15 07:25:00|979.72|977.32|979.94|977.54|980.16|977.76|979.51|977.11|0
1736926200000|2025-01-15 07:30:00|980.15|977.75|979.94|977.54|980.15|977.75|979.72|977.32|0
1736926500000|2025-01-15 07:35:00|980.04|977.64|979.29|976.89|980.04|977.64|979.07|976.67|0
1736926800000|2025-01-15 07:40:00|979.17|976.77|977.55|975.15|979.29|976.89|977.12|974.72|0
1736927100000|2025-01-15 07:45:00|977.34|974.94|977.55|975.15|977.99|975.59|977.34|974.94|0
1736927400000|2025-01-15 07:50:00|977.66|975.26|978.2|975.8|978.2|975.8|977.55|975.15|0
1736927700000|2025-01-15 07:55:00|978.85|976.45|978.2|975.8|978.85|976.45|977.98|975.58|0
1736928000000|2025-01-15 08:00:00|978.63|976.23|977.12|974.72|978.63|976.23|974.09|971.69|0
1736928300000|2025-01-15 08:05:00|977.33|974.93|977.76|975.36|978.19|975.79|976.9|974.5|0
1736928600000|2025-01-15 08:10:00|978.19|975.79|977.76|975.36|978.84|976.44|977.11|974.71|0
1736928900000|2025-01-15 08:15:00|977.33|974.93|976.25|973.85|977.54|975.14|975.17|972.77|0
1736929200000|2025-01-15 08:20:00|975.92|973.52|977.21|974.81|977.76|975.36|975.6|973.2|0
1736929500000|2025-01-15 08:25:00|977.33|974.93|978.84|976.44|979.49|977.09|977.33|974.93|0
1736929800000|2025-01-15 08:30:00|978.62|976.22|978.84|976.44|979.49|977.09|978.19|975.79|0
1736930100000|2025-01-15 08:35:00|978.62|976.22|979.05|976.65|979.49|977.09|978.62|976.22|0
1736930400000|2025-01-15 08:40:00|979.27|976.87|980.13|977.73|980.13|977.73|978.62|976.22|0
1736930700000|2025-01-15 08:45:00|980.02|977.62|979.91|977.51|980.56|978.16|979.7|977.3|0
1736931000000|2025-01-15 08:50:00|980.02|977.62|978.61|976.21|980.13|977.73|978.4|976|0
1736931300000|2025-01-15 08:55:00|978.4|976|977.96|975.56|978.83|976.43|977.31|974.91|0
1736931600000|2025-01-15 09:00:00|977.75|975.35|979.42|977.02|979.85|977.45|976.88|974.48|0
1736931900000|2025-01-15 09:05:00|979.52|977.12|980.07|977.67|980.07|977.67|978.99|976.59|0
1736932200000|2025-01-15 09:10:00|979.85|977.45|979.85|977.45|980.5|978.1|979.63|977.23|0
1736932500000|2025-01-15 09:15:00|979.63|977.23|979.63|977.23|980.06|977.66|979.41|977.01|0
1736932800000|2025-01-15 09:20:00|979.85|977.45|979.41|977.01|980.06|977.66|978.12|975.72|0
1736933100000|2025-01-15 09:25:00|979.52|977.12|980.06|977.66|980.06|977.66|978.55|976.15|0
1736933400000|2025-01-15 09:30:00|980.28|977.88|980.06|977.66|980.71|978.31|980.06|977.66|0
1736933700000|2025-01-15 09:35:00|979.95|977.55|982|979.6|982.44|980.04|979.84|977.44|0
1736934000000|2025-01-15 09:40:00|981.89|979.49|983.73|981.33|984.17|981.77|980.92|978.52|0
1736934300000|2025-01-15 09:45:00|983.41|981.01|983.3|980.9|984.82|982.42|982.87|980.47|0
1736934600000|2025-01-15 09:50:00|982.87|980.47|982.22|979.82|982.87|980.47|981.13|978.73|0
1736934900000|2025-01-15 09:55:00|982.32|979.92|981.83|979.43|983.3|980.9|981.39|978.99|0
1736935200000|2025-01-15 10:00:00|982.04|979.64|982.04|979.64|982.47|980.07|981.71|979.31|0
1736935500000|2025-01-15 10:05:00|982.26|979.86|981.61|979.21|982.47|980.07|981.17|978.77|0
1736935800000|2025-01-15 10:10:00|981.39|978.99|980.74|978.34|982.36|979.96|980.74|978.34|0
1736936100000|2025-01-15 10:15:00|980.52|978.12|978.79|976.39|980.95|978.55|977.59|975.19|0
1736936400000|2025-01-15 10:20:00|978.57|976.17|980.52|978.12|980.52|978.12|977.92|975.52|0
1736936700000|2025-01-15 10:25:00|980.41|978.01|982.25|979.85|983.12|980.72|980.41|978.01|0
1736937000000|2025-01-15 10:30:00|982.14|979.74|983.33|980.93|983.77|981.37|982.14|979.74|0
1736937300000|2025-01-15 10:35:00|983.22|980.82|983.43|981.03|984.41|982.01|983.11|980.71|0
1736937600000|2025-01-15 10:40:00|983.55|981.15|984.19|981.79|984.41|982.01|983.33|980.93|0
1736937900000|2025-01-15 10:45:00|984.41|982.01|984.41|982.01|985.49|983.09|983.98|981.58|0
1736938200000|2025-01-15 10:50:00|984.51|982.11|984.41|982.01|984.84|982.44|984.19|981.79|0
1736938500000|2025-01-15 10:55:00|984.62|982.22|984.84|982.44|985.06|982.66|983.76|981.36|0
1736938800000|2025-01-15 11:00:00|985.06|982.66|985.27|982.87|985.49|983.09|984.73|982.33|0
1736939100000|2025-01-15 11:05:00|985.38|982.98|985.7|983.3|985.7|983.3|984.84|982.44|0
1736939400000|2025-01-15 11:10:00|985.49|983.09|985.81|983.41|985.92|983.52|985.05|982.65|0
1736939700000|2025-01-15 11:15:00|985.92|983.52|985.27|982.87|985.92|983.52|985.16|982.76|0
1736940000000|2025-01-15 11:20:00|984.83|982.43|985.05|982.65|985.27|982.87|984.4|982|0
1736940300000|2025-01-15 11:25:00|985.27|982.87|985.05|982.65|985.92|983.52|984.83|982.43|0
1736940600000|2025-01-15 11:30:00|985.26|982.86|986.78|984.38|986.78|984.38|985.05|982.65|0
1736940900000|2025-01-15 11:35:00|987|984.6|989.74|987.34|989.74|987.34|986.88|984.48|0
1736941200000|2025-01-15 11:40:00|989.96|987.56|991.04|988.64|991.04|988.64|989.74|987.34|0
1736941500000|2025-01-15 11:45:00|990.82|988.42|993.43|991.03|994.08|991.68|989.74|987.34|0
1736941800000|2025-01-15 11:50:00|993.09|990.69|994.29|991.89|994.73|992.33|991.47|989.07|0
1736942100000|2025-01-15 11:55:00|994.51|992.11|994.51|992.11|997.33|994.93|994.51|992.11|0
1736942400000|2025-01-15 12:00:00|994.29|991.89|994.39|991.99|996.25|993.85|993.2|990.8|0
1736942700000|2025-01-15 12:05:00|994.51|992.11|996.24|993.84|996.46|994.06|994.51|992.11|0
1736943000000|2025-01-15 12:10:00|996.46|994.06|995.56|993.16|997.17|994.77|995.13|992.73|0
1736943300000|2025-01-15 12:15:00|995.34|992.94|995.78|993.38|995.99|993.59|994.91|992.51|0
1736943600000|2025-01-15 12:20:00|995.56|993.16|993.38|990.98|995.56|993.16|991.87|989.47|0
1736943900000|2025-01-15 12:25:00|992.73|990.33|991.65|989.25|993.38|990.98|991.21|988.81|0
1736944200000|2025-01-15 12:30:00|991.43|989.03|992.08|989.68|992.3|989.9|990.34|987.94|0
1736944500000|2025-01-15 12:35:00|992.3|989.9|993.92|991.52|994.03|991.63|991.43|989.03|0
1736944800000|2025-01-15 12:40:00|994.03|991.63|995.12|992.72|995.33|992.93|993.81|991.41|0
1736945100000|2025-01-15 12:45:00|994.9|992.5|994.25|991.85|996.2|993.8|994.03|991.63|0
1736945400000|2025-01-15 12:50:00|994.68|992.28|993.59|991.19|994.68|992.28|993.38|990.98|0
1736945700000|2025-01-15 12:55:00|993.16|990.76|993.37|990.97|993.37|990.97|991.42|989.02|0
1736946000000|2025-01-15 13:00:00|993.81|991.41|994.64|992.24|994.68|992.28|993.26|990.86|0
1736946300000|2025-01-15 13:05:00|994.43|992.03|994.1|991.7|995.63|993.23|993.24|990.84|0
1736946600000|2025-01-15 13:10:00|993.89|991.49|993.02|990.62|994.76|992.36|992.58|990.18|0
1736946900000|2025-01-15 13:15:00|993.67|991.27|992.58|990.18|993.67|991.27|991.71|989.31|0
1736947200000|2025-01-15 13:20:00|992.36|989.96|995.62|993.22|995.84|993.44|991.93|989.53|0
1736947500000|2025-01-15 13:25:00|995.73|993.33|994.68|991.32|996.64|993.44|993.38|990.02|0
1736947800000|2025-01-15 13:30:00|1019.54|1016.18|1049.38|1046.02|1049.38|1046.02|1019.54|1016.18|0
1736948100000|2025-01-15 13:35:00|1050.04|1046.68|1053.75|1050.39|1053.75|1050.39|1046.47|1043.11|0
1736948400000|2025-01-15 13:40:00|1053.97|1050.61|1053.36|1050.48|1058.15|1054.79|1050.94|1047.58|0
1736948700000|2025-01-15 13:45:00|1053.03|1050.15|1055.02|1052.14|1059.89|1057.01|1053.03|1050.15|0
1736949000000|2025-01-15 13:50:00|1054.36|1051.48|1052.81|1049.93|1055.69|1052.81|1051.93|1049.05|0
1736949300000|2025-01-15 13:55:00|1052.59|1049.71|1052.37|1049.49|1053.47|1050.59|1049.72|1046.84|0
1736949600000|2025-01-15 14:00:00|1052.15|1049.27|1055.9|1053.02|1056.35|1053.47|1052.15|1049.27|0
1736949900000|2025-01-15 14:05:00|1055.46|1052.58|1048.83|1045.95|1055.46|1052.58|1048.83|1045.95|0
1736950200000|2025-01-15 14:10:00|1048.61|1045.73|1046.6|1044.2|1049.05|1046.17|1045.29|1042.41|0
1736950500000|2025-01-15 14:15:00|1046.16|1043.76|1044.83|1042.43|1046.48|1044.08|1044.83|1042.43|0
1736950800000|2025-01-15 14:20:00|1045.27|1042.87|1046.84|1044.44|1047.61|1045.21|1043.95|1041.55|0
1736951100000|2025-01-15 14:25:00|1047.06|1044.66|1047.39|1044.99|1049.71|1047.31|1045.52|1043.12|0
1736951400000|2025-01-15 14:30:00|1049.71|1047.31|1049.82|1047.42|1052.36|1049.96|1042.65|1040.25|0
1736951700000|2025-01-15 14:35:00|1050.15|1047.75|1045.3|1042.9|1051.26|1048.86|1037.15|1034.75|0
1736952000000|2025-01-15 14:40:00|1045.96|1043.56|1054.57|1052.17|1055.01|1052.61|1045.96|1043.56|0
1736952300000|2025-01-15 14:45:00|1055.45|1053.05|1063.94|1061.54|1064.16|1061.76|1053.68|1051.28|0
1736952600000|2025-01-15 14:50:00|1063.72|1061.32|1057.75|1055.35|1063.72|1061.32|1056.42|1054.02|0
1736952900000|2025-01-15 14:55:00|1057.41|1055.01|1061.73|1059.33|1063.94|1061.54|1054.65|1052.25|0
1736953200000|2025-01-15 15:00:00|1062.61|1060.21|1064.38|1061.98|1066.82|1064.42|1062.39|1059.99|0
1736953500000|2025-01-15 15:05:00|1064.82|1062.42|1063.94|1061.54|1066.15|1063.75|1059.29|1056.89|0
1736953800000|2025-01-15 15:10:00|1064.16|1061.76|1065.71|1063.31|1068.81|1066.41|1063.49|1061.09|0
1736954100000|2025-01-15 15:15:00|1065.26|1062.86|1071.02|1068.62|1071.69|1069.29|1065.04|1062.64|0
1736954400000|2025-01-15 15:20:00|1071.25|1068.85|1068.14|1065.74|1071.25|1068.85|1066.59|1064.19|0
1736954700000|2025-01-15 15:25:00|1067.92|1065.52|1066.45|1064.05|1068.14|1065.74|1064.38|1061.98|0
1736955000000|2025-01-15 15:30:00|1066.67|1064.27|1065.12|1062.72|1068.23|1065.83|1061.36|1058.96|0
1736955300000|2025-01-15 15:35:00|1064.01|1061.61|1061.13|1058.73|1065.57|1063.17|1057.6|1055.2|0
1736955600000|2025-01-15 15:40:00|1060.69|1058.29|1060.91|1058.51|1065.12|1062.72|1058.92|1056.52|0
1736955900000|2025-01-15 15:45:00|1061.02|1058.62|1057.48|1055.08|1063.01|1060.61|1056.38|1053.98|0
1736956200000|2025-01-15 15:50:00|1057.71|1055.31|1061.46|1059.06|1062.57|1060.17|1055.49|1053.09|0
1736956500000|2025-01-15 15:55:00|1061.24|1058.84|1055.93|1053.53|1063.46|1061.06|1055.93|1053.53|0
1736956800000|2025-01-15 16:00:00|1058.37|1055.97|1060.8|1058.4|1063.01|1060.61|1058.37|1055.97|0
1736957100000|2025-01-15 16:05:00|1061.46|1059.06|1057.48|1055.08|1063.23|1060.83|1054.39|1051.99|0
1736957400000|2025-01-15 16:10:00|1057.92|1055.52|1059.47|1057.07|1060.57|1058.17|1055.71|1053.31|0
1736957700000|2025-01-15 16:15:00|1059.25|1056.85|1055.59|1053.19|1059.91|1057.51|1052.84|1050.44|0
1736958000000|2025-01-15 16:20:00|1055.93|1053.53|1057.7|1055.3|1061.46|1059.06|1051.73|1049.33|0
1736958300000|2025-01-15 16:25:00|1057.14|1054.74|1054.6|1052.2|1057.47|1055.07|1054.38|1051.98|0
1736958600000|2025-01-15 16:30:00|1053.5|1051.1|1043.74|1041.34|1053.5|1051.1|1041.28|1038.88|0
1736958900000|2025-01-15 16:35:00|1043.52|1041.12|1047.48|1045.08|1050.8|1048.4|1043.52|1041.12|0
1736959200000|2025-01-15 16:40:00|1047.26|1044.86|1043.29|1040.89|1049.25|1046.85|1043.07|1040.67|0
1736959500000|2025-01-15 16:45:00|1043.51|1041.11|1045.05|1042.65|1045.5|1043.1|1042.85|1040.45|0
1736959800000|2025-01-15 16:50:00|1044.61|1042.21|1043.73|1041.33|1045.72|1043.32|1040.65|1038.25|0
1736960100000|2025-01-15 16:55:00|1043.07|1040.67|1045.05|1042.65|1046.16|1043.76|1042.19|1039.79|0
1736960400000|2025-01-15 17:00:00|1044.83|1042.43|1048.58|1046.18|1049.68|1047.28|1044.17|1041.77|0
1736960700000|2025-01-15 17:05:00|1048.47|1046.07|1053.2|1050.8|1053.44|1051.04|1047.92|1045.52|0
1736961000000|2025-01-15 17:10:00|1053.42|1051.02|1053.64|1051.24|1055.63|1053.23|1052.54|1050.14|0
1736961300000|2025-01-15 17:15:00|1054.3|1051.9|1051.32|1048.92|1057.17|1054.77|1051.09|1048.69|0
1736961600000|2025-01-15 17:20:00|1051.76|1049.36|1051.09|1048.69|1054.41|1052.01|1049.77|1047.37|0
1736961900000|2025-01-15 17:25:00|1051.53|1049.13|1055.07|1052.67|1055.17|1052.77|1051.31|1048.91|0
1736962200000|2025-01-15 17:30:00|1054.85|1052.45|1057.94|1055.54|1058.71|1056.31|1054.85|1052.45|0
1736962500000|2025-01-15 17:35:00|1058.38|1055.98|1061.03|1058.63|1061.26|1058.86|1057.05|1054.65|0
1736962800000|2025-01-15 17:40:00|1060.81|1058.41|1061.7|1059.3|1062.36|1059.96|1060.25|1057.85|0
1736963100000|2025-01-15 17:45:00|1061.92|1059.52|1061.56|1059.16|1063|1060.6|1060.15|1057.75|0
1736963400000|2025-01-15 17:50:00|1061.78|1059.38|1059.57|1057.17|1061.78|1059.38|1056.25|1053.85|0
1736963700000|2025-01-15 17:55:00|1059.45|1057.05|1054.26|1051.86|1059.45|1057.05|1053.6|1051.2|0
1736964000000|2025-01-15 18:00:00|1054.49|1052.09|1060.45|1058.05|1060.89|1058.49|1054.49|1052.09|0
1736964300000|2025-01-15 18:05:00|1060.67|1058.27|1058.24|1055.84|1062|1059.6|1057.8|1055.4|0
1736964600000|2025-01-15 18:10:00|1058.46|1056.06|1060.23|1057.83|1060.67|1058.27|1058.24|1055.84|0
1736964900000|2025-01-15 18:15:00|1060.45|1058.05|1063.1|1060.7|1063.32|1060.92|1060.01|1057.61|0
1736965200000|2025-01-15 18:20:00|1063.32|1060.92|1063.32|1060.92|1064.21|1061.81|1062.88|1060.48|0
1736965500000|2025-01-15 18:25:00|1063.54|1061.14|1065.97|1063.57|1065.97|1063.57|1062.66|1060.26|0
1736965800000|2025-01-15 18:30:00|1065.86|1063.46|1065.97|1063.57|1068.19|1065.79|1065.53|1063.13|0
1736966100000|2025-01-15 18:35:00|1066.19|1063.79|1065.31|1062.91|1066.19|1063.79|1063.54|1061.14|0
1736966400000|2025-01-15 18:40:00|1065.53|1063.13|1067.08|1064.68|1067.63|1065.23|1064.42|1062.02|0
1736966700000|2025-01-15 18:45:00|1067.3|1064.9|1067.08|1064.68|1068.41|1066.01|1066.19|1063.79|0
1736967000000|2025-01-15 18:50:00|1067.3|1064.9|1069.28|1066.88|1069.83|1067.43|1067.3|1064.9|0
1736967300000|2025-01-15 18:55:00|1069.5|1067.1|1068.17|1065.77|1069.5|1067.1|1067.5|1065.1|0
1736967600000|2025-01-15 19:00:00|1068.39|1065.99|1069.82|1067.42|1070.6|1068.2|1067.73|1065.33|0
1736967900000|2025-01-15 19:05:00|1069.72|1067.32|1069.27|1066.87|1070.6|1068.2|1068.83|1066.43|0
1736968200000|2025-01-15 19:10:00|1069.05|1066.65|1070.38|1067.98|1071.05|1068.65|1068.61|1066.21|0
1736968500000|2025-01-15 19:15:00|1070.16|1067.76|1069.71|1067.31|1071.27|1068.87|1069.05|1066.65|0
1736968800000|2025-01-15 19:20:00|1069.6|1067.2|1068.16|1065.76|1071.04|1068.64|1067.72|1065.32|0
1736969100000|2025-01-15 19:25:00|1068.38|1065.98|1073.48|1071.08|1073.7|1071.3|1067.94|1065.54|0
1736969400000|2025-01-15 19:30:00|1073.7|1071.3|1074.37|1071.97|1076.03|1073.63|1073.26|1070.86|0
1736969700000|2025-01-15 19:35:00|1074.59|1072.19|1077.92|1075.52|1078.58|1076.18|1074.37|1071.97|0
1736970000000|2025-01-15 19:40:00|1078.14|1075.74|1073.92|1071.52|1079.03|1076.63|1073.7|1071.3|0
1736970300000|2025-01-15 19:45:00|1073.7|1071.3|1074.81|1072.41|1076.36|1073.96|1073.03|1070.63|0
1736970600000|2025-01-15 19:50:00|1075.03|1072.63|1077.02|1074.62|1077.25|1074.85|1073.03|1070.63|0
1736970900000|2025-01-15 19:55:00|1076.8|1074.4|1076.13|1073.73|1077.02|1074.62|1075.03|1072.63|0
1736971200000|2025-01-15 20:00:00|1076.58|1074.18|1075.91|1073.51|1077.91|1075.51|1075.47|1073.07|0
1736971500000|2025-01-15 20:05:00|1076.13|1073.73|1076.37|1073.97|1077.46|1075.06|1075.69|1073.29|0
1736971800000|2025-01-15 20:10:00|1076.59|1074.19|1078.37|1075.97|1079.03|1076.63|1076.59|1074.19|0
1736972100000|2025-01-15 20:15:00|1078.14|1075.74|1077.25|1074.85|1078.37|1075.97|1076.59|1074.19|0
1736972400000|2025-01-15 20:20:00|1077.36|1074.96|1079.25|1076.85|1079.7|1077.3|1077.03|1074.63|0
1736972700000|2025-01-15 20:25:00|1079.03|1076.63|1078.14|1075.74|1080.47|1078.07|1077.92|1075.52|0
1736973000000|2025-01-15 20:30:00|1077.7|1075.3|1079.25|1076.85|1079.47|1077.07|1076.14|1073.74|0
1736973300000|2025-01-15 20:35:00|1078.81|1076.41|1075.47|1073.07|1079.25|1076.85|1074.14|1071.74|0
1736973600000|2025-01-15 20:40:00|1075.58|1073.18|1075.25|1072.85|1076.36|1073.96|1072.81|1070.41|0
1736973900000|2025-01-15 20:45:00|1075.69|1073.29|1074.81|1072.41|1077.69|1075.29|1073.92|1071.52|0
1736974200000|2025-01-15 20:50:00|1075.03|1072.63|1071.25|1068.85|1075.03|1072.63|1071.03|1068.63|0
1736974500000|2025-01-15 20:55:00|1073.47|1071.07|1069.03|1066.63|1073.47|1071.07|1069.03|1066.63|0
1736974800000|2025-01-15 21:00:00|1069.48|1067.08|1068.37|1065.97|1072.14|1069.74|1068.37|1065.97|0
1736975100000|2025-01-15 21:05:00|1068.81|1066.41|1068.37|1065.97|1069.92|1067.52|1067.7|1065.3|0
1736975400000|2025-01-15 21:10:00|1068.15|1065.75|1067.48|1065.08|1068.59|1066.19|1067.48|1065.08|0
1736975700000|2025-01-15 21:15:00|1067.26|1064.86|1068.91|1066.31|1070.02|1067.42|1067.26|1064.86|0
1736976000000|2025-01-15 21:20:00|1068.69|1066.09|1068.91|1066.31|1069.13|1066.53|1068.46|1065.86|0
1736976300000|2025-01-15 21:25:00|1068.68|1066.08|1068.91|1066.31|1069.57|1066.97|1068.68|1066.08|0
1736976600000|2025-01-15 21:30:00|1068.68|1066.08|1068.46|1065.86|1068.9|1066.3|1067.8|1065.2|0
1736976900000|2025-01-15 21:35:00|1068.24|1065.64|1068.24|1065.64|1068.24|1065.64|1066.47|1063.87|0
1736977200000|2025-01-15 21:40:00|1068.02|1065.42|1067.57|1064.97|1068.24|1065.64|1067.57|1064.97|0
1736977500000|2025-01-15 21:45:00|1067.35|1064.75|1067.79|1065.19|1067.79|1065.19|1066.68|1064.08|0
1736977800000|2025-01-15 21:50:00|1067.57|1064.97|1067.79|1065.19|1068.46|1065.86|1067.57|1064.97|0
1736978100000|2025-01-15 21:55:00|1067.67|1065.07|1068.56|1065.96|1068.56|1065.96|1067.57|1064.97|0
1736978400000|2025-01-15 22:00:00|1068.67|1066.07|1068.86|1066.26|1068.86|1066.26|1068.14|1065.54|0
1736978700000|2025-01-15 22:05:00|1068.89|1066.29|1068.27|1065.67|1068.89|1066.29|1068.21|1065.61|0
1736979000000|2025-01-15 22:10:00|1068.41|1065.81|1068.04|1065.44|1068.54|1065.94|1067.92|1065.32|0
1736979300000|2025-01-15 22:15:00|1068.08|1065.48|1068.24|1065.64|1068.24|1065.64|1067.49|1064.89|0
1736979600000|2025-01-15 22:20:00|1068.21|1065.61|1068.17|1065.57|1068.27|1065.67|1068.17|1065.57|0
1736979900000|2025-01-15 22:25:00|1068.4|1065.8|1069.28|1066.68|1069.28|1066.68|1068.27|1065.67|0
1736980200000|2025-01-15 22:30:00|1069.15|1066.55|1068.92|1066.32|1069.15|1066.55|1068.85|1066.25|0
1736980500000|2025-01-15 22:35:00|1068.88|1066.28|1069.08|1066.48|1069.08|1066.48|1068.85|1066.25|0
1736980800000|2025-01-15 22:40:00|1069.11|1066.51|1070.09|1067.49|1070.09|1067.49|1069.11|1066.51|0
1736981100000|2025-01-15 22:45:00|1070.06|1067.46|1070.48|1067.88|1070.48|1067.88|1070.06|1067.46|0
1736981400000|2025-01-15 22:50:00|1070.45|1067.85|1070.19|1067.59|1070.61|1068.01|1070.15|1067.55|0
1736981700000|2025-01-15 22:55:00|1070.21|1067.61|1069.89|1067.29|1070.44|1067.84|1069.76|1067.16|0
1736982000000|2025-01-15 23:00:00|1070.15|1067.55|1070.66|1068.06|1070.98|1068.38|1067.77|1065.17|0
1736982300000|2025-01-15 23:05:00|1070.88|1068.28|1071.99|1069.39|1072.87|1070.27|1070.43|1067.83|0
1736982600000|2025-01-15 23:10:00|1071.76|1069.16|1071.32|1068.72|1072.43|1069.83|1071.1|1068.5|0
1736982900000|2025-01-15 23:15:00|1071.1|1068.5|1071.98|1069.38|1072.43|1069.83|1070.87|1068.27|0
1736983200000|2025-01-15 23:20:00|1072.2|1069.6|1073.31|1070.71|1073.53|1070.93|1071.98|1069.38|0
1736983500000|2025-01-15 23:25:00|1073.53|1070.93|1073.31|1070.71|1073.53|1070.93|1073.09|1070.49|0
1736983800000|2025-01-15 23:30:00|1073.76|1071.16|1073.75|1071.15|1075.31|1072.71|1073.53|1070.93|0
1736984100000|2025-01-15 23:35:00|1073.98|1071.38|1074.64|1072.04|1074.64|1072.04|1073.98|1071.38|0
1736984400000|2025-01-15 23:40:00|1074.42|1071.82|1075.08|1072.48|1075.08|1072.48|1074.2|1071.6|0
1736984700000|2025-01-15 23:45:00|1074.86|1072.26|1073.97|1071.37|1074.86|1072.26|1073.53|1070.93|0
1736985000000|2025-01-15 23:50:00|1073.75|1071.15|1073.75|1071.15|1073.75|1071.15|1073.08|1070.48|0
1736985300000|2025-01-15 23:55:00|1073.97|1071.37|1074.41|1071.81|1074.41|1071.81|1073.3|1070.7|0
1736985600000|2025-01-16 00:00:00|1074.64|1072.04|1073.97|1071.37|1075.3|1072.7|1073.53|1070.93|0
1736985900000|2025-01-16 00:05:00|1074.19|1071.59|1074.74|1072.14|1074.74|1072.14|1073.75|1071.15|0
1736986200000|2025-01-16 00:10:00|1074.96|1072.36|1076.19|1073.59|1076.19|1073.59|1074.96|1072.36|0
1736986500000|2025-01-16 00:15:00|1076.07|1073.47|1076.63|1074.03|1076.85|1074.25|1075.96|1073.36|0
1736986800000|2025-01-16 00:20:00|1076.41|1073.81|1077.96|1075.36|1077.96|1075.36|1076.18|1073.58|0
1736987100000|2025-01-16 00:25:00|1078.18|1075.58|1078.85|1076.25|1080.41|1077.81|1077.96|1075.36|0
1736987400000|2025-01-16 00:30:00|1078.4|1075.8|1078.63|1076.03|1079.51|1076.91|1077.74|1075.14|0
1736987700000|2025-01-16 00:35:00|1078.4|1075.8|1078.62|1076.02|1079.07|1076.47|1077.96|1075.36|0
1736988000000|2025-01-16 00:40:00|1079.07|1076.47|1079.29|1076.69|1079.51|1076.91|1078.85|1076.25|0
1736988300000|2025-01-16 00:45:00|1079.07|1076.47|1077.96|1075.36|1079.51|1076.91|1077.96|1075.36|0
1736988600000|2025-01-16 00:50:00|1077.73|1075.13|1076.28|1073.68|1078.18|1075.58|1075.29|1072.69|0
1736988900000|2025-01-16 00:55:00|1076.4|1073.8|1077.51|1074.91|1078.18|1075.58|1076.18|1073.58|0
1736989200000|2025-01-16 01:00:00|1077.29|1074.69|1075.29|1072.69|1077.29|1074.69|1074.4|1071.8|0
1736989500000|2025-01-16 01:05:00|1075.06|1072.46|1075.73|1073.13|1075.84|1073.24|1074.84|1072.24|0
1736989800000|2025-01-16 01:10:00|1075.95|1073.35|1073.73|1071.13|1075.95|1073.35|1073.39|1070.79|0
1736990100000|2025-01-16 01:15:00|1073.51|1070.91|1072.16|1069.56|1073.51|1070.91|1071.72|1069.12|0
1736990400000|2025-01-16 01:20:00|1072.27|1069.67|1071.94|1069.34|1072.83|1070.23|1071.72|1069.12|0
1736990700000|2025-01-16 01:25:00|1072.05|1069.45|1072.6|1070|1072.83|1070.23|1072.05|1069.45|0
1736991000000|2025-01-16 01:30:00|1072.5|1070.1|1074.5|1072.1|1075.39|1072.99|1072.28|1069.88|0
1736991300000|2025-01-16 01:35:00|1074.28|1071.88|1075.39|1072.99|1075.61|1073.21|1072.95|1070.55|0
1736991600000|2025-01-16 01:40:00|1074.72|1072.32|1075.84|1073.44|1075.84|1073.44|1074.5|1072.1|0
1736991900000|2025-01-16 01:45:00|1075.72|1073.32|1075.05|1072.65|1076.06|1073.66|1074.72|1072.32|0
1736992200000|2025-01-16 01:50:00|1074.94|1072.54|1072.28|1069.88|1074.94|1072.54|1072.28|1069.88|0
1736992500000|2025-01-16 01:55:00|1072.5|1070.1|1070.94|1068.54|1072.5|1070.1|1070.72|1068.32|0
1736992800000|2025-01-16 02:00:00|1071.05|1068.65|1070.27|1067.87|1071.83|1069.43|1070.27|1067.87|0
1736993100000|2025-01-16 02:05:00|1070.72|1068.32|1070.94|1068.54|1071.16|1068.76|1070.27|1067.87|0
1736993400000|2025-01-16 02:10:00|1070.82|1068.42|1071.16|1068.76|1071.83|1069.43|1070.82|1068.42|0
1736993700000|2025-01-16 02:15:00|1070.94|1068.54|1070.71|1068.31|1071.49|1069.09|1070.27|1067.87|0
1736994000000|2025-01-16 02:20:00|1070.82|1068.42|1069.38|1066.98|1070.94|1068.54|1068.49|1066.09|0
1736994300000|2025-01-16 02:25:00|1069.16|1066.76|1068.71|1066.31|1069.38|1066.98|1068.27|1065.87|0
1736994600000|2025-01-16 02:30:00|1068.93|1066.53|1070.04|1067.64|1070.27|1067.87|1068.49|1066.09|0
1736994900000|2025-01-16 02:35:00|1069.82|1067.42|1070.49|1068.09|1070.71|1068.31|1069.71|1067.31|0
1736995200000|2025-01-16 02:40:00|1070.71|1068.31|1070.93|1068.53|1071.15|1068.75|1070.49|1068.09|0
1736995500000|2025-01-16 02:45:00|1070.71|1068.31|1070.81|1068.41|1071.04|1068.64|1070.26|1067.86|0
1736995800000|2025-01-16 02:50:00|1070.71|1068.31|1071.15|1068.75|1071.26|1068.86|1070.48|1068.08|0
1736996100000|2025-01-16 02:55:00|1070.93|1068.53|1070.93|1068.53|1071.15|1068.75|1070.48|1068.08|0
1736996400000|2025-01-16 03:00:00|1070.7|1068.3|1071.25|1068.85|1071.25|1068.85|1070.48|1068.08|0
1736996700000|2025-01-16 03:05:00|1071.37|1068.97|1072.92|1070.52|1073.15|1070.75|1071.37|1068.97|0
1736997000000|2025-01-16 03:10:00|1073.15|1070.75|1073.59|1071.19|1074.03|1071.63|1072.7|1070.3|0
1736997300000|2025-01-16 03:15:00|1073.37|1070.97|1072.7|1070.3|1073.47|1071.07|1072.03|1069.63|0
1736997600000|2025-01-16 03:20:00|1072.48|1070.08|1072.03|1069.63|1073.37|1070.97|1072.03|1069.63|0
1736997900000|2025-01-16 03:25:00|1072.25|1069.85|1071.59|1069.19|1072.25|1069.85|1071.36|1068.96|0
1736998200000|2025-01-16 03:30:00|1071.47|1069.07|1071.81|1069.41|1072.47|1070.07|1071.47|1069.07|0
1736998500000|2025-01-16 03:35:00|1072.03|1069.63|1071.81|1069.41|1072.03|1069.63|1071.14|1068.74|0
1736998800000|2025-01-16 03:40:00|1071.58|1069.18|1071.58|1069.18|1071.8|1069.4|1070.92|1068.52|0
1736999100000|2025-01-16 03:45:00|1071.69|1069.29|1070.03|1067.63|1071.8|1069.4|1070.03|1067.63|0
1736999400000|2025-01-16 03:50:00|1070.25|1067.85|1071.36|1068.96|1071.36|1068.96|1069.8|1067.4|0
1736999700000|2025-01-16 03:55:00|1071.13|1068.73|1071.13|1068.73|1071.58|1069.18|1070.69|1068.29|0
1737000000000|2025-01-16 04:00:00|1070.91|1068.51|1071.13|1068.73|1071.58|1069.18|1070.69|1068.29|0
1737000300000|2025-01-16 04:05:00|1071.35|1068.95|1071.58|1069.18|1071.8|1069.4|1070.91|1068.51|0
1737000600000|2025-01-16 04:10:00|1071.8|1069.4|1072.02|1069.62|1072.24|1069.84|1071.8|1069.4|0
1737000900000|2025-01-16 04:15:00|1071.8|1069.4|1071.8|1069.4|1071.9|1069.5|1071.35|1068.95|0
1737001200000|2025-01-16 04:20:00|1071.57|1069.17|1071.68|1069.28|1071.79|1069.39|1071.35|1068.95|0
1737001500000|2025-01-16 04:25:00|1071.79|1069.39|1071.13|1068.73|1071.79|1069.39|1070.9|1068.5|0
1737001800000|2025-01-16 04:30:00|1071.23|1068.83|1070.46|1068.06|1071.35|1068.95|1070.24|1067.84|0
1737002100000|2025-01-16 04:35:00|1070.56|1068.16|1069.79|1067.39|1070.68|1068.28|1069.79|1067.39|0
1737002400000|2025-01-16 04:40:00|1070.01|1067.61|1070.46|1068.06|1070.46|1068.06|1069.79|1067.39|0
1737002700000|2025-01-16 04:45:00|1070.68|1068.28|1069.79|1067.39|1070.68|1068.28|1069.34|1066.94|0
1737003000000|2025-01-16 04:50:00|1069.57|1067.17|1070.45|1068.05|1070.68|1068.28|1069.57|1067.17|0
1737003300000|2025-01-16 04:55:00|1070.68|1068.28|1070.23|1067.83|1070.68|1068.28|1070.01|1067.61|0
1737003600000|2025-01-16 05:00:00|1070.01|1067.61|1069.56|1067.16|1070.45|1068.05|1069.12|1066.72|0
1737003900000|2025-01-16 05:05:00|1069.34|1066.94|1069.34|1066.94|1069.56|1067.16|1068.45|1066.05|0
1737004200000|2025-01-16 05:10:00|1069.22|1066.82|1068.45|1066.05|1069.56|1067.16|1068.45|1066.05|0
1737004500000|2025-01-16 05:15:00|1068.23|1065.83|1068|1065.6|1068.33|1065.93|1067.12|1064.72|0
1737004800000|2025-01-16 05:20:00|1067.89|1065.49|1067.78|1065.38|1068.23|1065.83|1067.56|1065.16|0
1737005100000|2025-01-16 05:25:00|1067.56|1065.16|1067.66|1065.26|1068.22|1065.82|1067.34|1064.94|0
1737005400000|2025-01-16 05:30:00|1067.78|1065.38|1068.89|1066.49|1068.89|1066.49|1066.55|1064.15|0
1737005700000|2025-01-16 05:35:00|1068.67|1066.27|1064.67|1062.27|1068.77|1066.37|1063.78|1061.38|0
1737006000000|2025-01-16 05:40:00|1065|1062.6|1066.22|1063.82|1066.89|1064.49|1064.45|1062.05|0
1737006300000|2025-01-16 05:45:00|1066.33|1063.93|1067.11|1064.71|1067.33|1064.93|1065.33|1062.93|0
1737006600000|2025-01-16 05:50:00|1067.33|1064.93|1066.22|1063.82|1067.77|1065.37|1066.22|1063.82|0
1737006900000|2025-01-16 05:55:00|1065.77|1063.37|1065.77|1063.37|1066.66|1064.26|1065.55|1063.15|0
1737007200000|2025-01-16 06:00:00|1066|1063.6|1067.1|1064.7|1067.1|1064.7|1065.77|1063.37|0
1737007500000|2025-01-16 06:05:00|1066.88|1064.48|1066.66|1064.26|1067.55|1065.15|1064.32|1061.92|0
1737007800000|2025-01-16 06:10:00|1066.54|1064.14|1071.77|1069.37|1071.77|1069.37|1066.54|1064.14|0
1737008100000|2025-01-16 06:15:00|1071.99|1069.59|1070.65|1068.25|1071.99|1069.59|1069.21|1066.81|0
1737008400000|2025-01-16 06:20:00|1071.1|1068.7|1071.54|1069.14|1072.65|1070.25|1070.76|1068.36|0
1737008700000|2025-01-16 06:25:00|1071.76|1069.36|1074.09|1071.69|1074.76|1072.36|1071.54|1069.14|0
1737009000000|2025-01-16 06:30:00|1073.99|1071.59|1075.32|1072.92|1075.54|1073.14|1073.76|1071.36|0
1737009300000|2025-01-16 06:35:00|1075.54|1073.14|1075.99|1073.59|1075.99|1073.59|1074.87|1072.47|0
1737009600000|2025-01-16 06:40:00|1076.21|1073.81|1075.09|1072.69|1076.88|1074.48|1074.87|1072.47|0
1737009900000|2025-01-16 06:45:00|1074.87|1072.47|1075.09|1072.69|1075.32|1072.92|1073.76|1071.36|0
1737010200000|2025-01-16 06:50:00|1075.32|1072.92|1075.31|1072.91|1076.76|1074.36|1074.65|1072.25|0
1737010500000|2025-01-16 06:55:00|1075.54|1073.14|1075.98|1073.58|1078.87|1076.47|1075.31|1072.91|0
1737010800000|2025-01-16 07:00:00|1076.2|1073.8|1079.76|1077.36|1080.43|1078.03|1074.2|1071.8|0
1737011100000|2025-01-16 07:05:00|1079.32|1076.92|1080.43|1078.03|1080.43|1078.03|1078.43|1076.03|0
1737011400000|2025-01-16 07:10:00|1080.65|1078.25|1084.44|1082.04|1084.99|1082.59|1080.65|1078.25|0
1737011700000|2025-01-16 07:15:00|1084.22|1081.82|1083.1|1080.7|1084.22|1081.82|1082.66|1080.26|0
1737012000000|2025-01-16 07:20:00|1082.99|1080.59|1082.88|1080.48|1083.55|1081.15|1082.21|1079.81|0
1737012300000|2025-01-16 07:25:00|1082.21|1079.81|1086|1083.6|1086.22|1083.82|1081.99|1079.59|0
1737012600000|2025-01-16 07:30:00|1086.22|1083.82|1087.78|1085.38|1087.78|1085.38|1085.77|1083.37|0
1737012900000|2025-01-16 07:35:00|1088|1085.6|1089.34|1086.94|1090.01|1087.61|1087.33|1084.93|0
1737013200000|2025-01-16 07:40:00|1089.79|1087.39|1092.73|1090.33|1092.73|1090.33|1089.27|1086.87|0
1737013500000|2025-01-16 07:45:00|1092.5|1090.1|1093.4|1091|1093.4|1091|1090.94|1088.54|0
1737013800000|2025-01-16 07:50:00|1093.17|1090.77|1092.73|1090.33|1093.4|1091|1092.28|1089.88|0
1737014100000|2025-01-16 07:55:00|1092.83|1090.43|1093.17|1090.77|1093.95|1091.55|1092.06|1089.66|0
1737014400000|2025-01-16 08:00:00|1093.39|1090.99|1090.94|1088.54|1094.29|1091.89|1090.27|1087.87|0
1737014700000|2025-01-16 08:05:00|1090.71|1088.31|1088.71|1086.31|1091.38|1088.98|1088.04|1085.64|0
1737015000000|2025-01-16 08:10:00|1088.48|1086.08|1087.7|1085.3|1092.05|1089.65|1087.37|1084.97|0
1737015300000|2025-01-16 08:15:00|1087.81|1085.41|1089.03|1086.63|1089.82|1087.42|1087.14|1084.74|0
1737015600000|2025-01-16 08:20:00|1089.37|1086.97|1087.59|1085.19|1090.82|1088.42|1087.14|1084.74|0
1737015900000|2025-01-16 08:25:00|1087.81|1085.41|1087.81|1085.41|1089.37|1086.97|1087.36|1084.96|0
1737016200000|2025-01-16 08:30:00|1087.36|1084.96|1087.81|1085.41|1088.92|1086.52|1085.36|1082.96|0
1737016500000|2025-01-16 08:35:00|1087.91|1085.51|1090.48|1088.08|1090.48|1088.08|1085.8|1083.4|0
1737016800000|2025-01-16 08:40:00|1090.26|1087.86|1088.25|1085.85|1090.26|1087.86|1087.36|1084.96|0
1737017100000|2025-01-16 08:45:00|1088.47|1086.07|1087.36|1084.96|1090.48|1088.08|1086.91|1084.51|0
1737017400000|2025-01-16 08:50:00|1087.14|1084.74|1087.46|1085.06|1088.47|1086.07|1086.24|1083.84|0
1737017700000|2025-01-16 08:55:00|1087.36|1084.96|1085.8|1083.4|1088.25|1085.85|1085.68|1083.28|0
1737018000000|2025-01-16 09:00:00|1086.46|1084.06|1084.01|1081.61|1088.02|1085.62|1082.9|1080.5|0
1737018300000|2025-01-16 09:05:00|1084.23|1081.83|1085.35|1082.95|1085.35|1082.95|1082.9|1080.5|0
1737018600000|2025-01-16 09:10:00|1085.57|1083.17|1085.01|1082.61|1085.79|1083.39|1084.12|1081.72|0
1737018900000|2025-01-16 09:15:00|1084.68|1082.28|1083.79|1081.39|1085.79|1083.39|1083.34|1080.94|0
1737019200000|2025-01-16 09:20:00|1084.01|1081.61|1083.36|1080.96|1084.68|1082.28|1082.95|1080.55|0
1737019500000|2025-01-16 09:25:00|1083.81|1081.41|1081.36|1078.96|1084.7|1082.3|1081.14|1078.74|0
1737019800000|2025-01-16 09:30:00|1081.47|1079.07|1078.91|1076.51|1081.69|1079.29|1077.8|1075.4|0
1737020100000|2025-01-16 09:35:00|1078.79|1076.39|1079.35|1076.95|1080.47|1078.07|1077.35|1074.95|0
1737020400000|2025-01-16 09:40:00|1079.13|1076.73|1077.57|1075.17|1079.35|1076.95|1076.24|1073.84|0
1737020700000|2025-01-16 09:45:00|1077.79|1075.39|1080.24|1077.84|1080.46|1078.06|1077.57|1075.17|0
1737021000000|2025-01-16 09:50:00|1080.35|1077.95|1081.35|1078.95|1082.02|1079.62|1079.13|1076.73|0
1737021300000|2025-01-16 09:55:00|1081.24|1078.84|1080.24|1077.84|1081.9|1079.5|1080.24|1077.84|0
1737021600000|2025-01-16 10:00:00|1080.46|1078.06|1077.57|1075.17|1080.46|1078.06|1077.34|1074.94|0
1737021900000|2025-01-16 10:05:00|1077.34|1074.94|1076.56|1074.16|1077.34|1074.94|1074.67|1072.27|0
1737022200000|2025-01-16 10:10:00|1076.68|1074.28|1079.79|1077.39|1080.23|1077.83|1076.45|1074.05|0
1737022500000|2025-01-16 10:15:00|1080.01|1077.61|1082.68|1080.28|1082.91|1080.51|1078.68|1076.28|0
1737022800000|2025-01-16 10:20:00|1082.79|1080.39|1084.91|1082.51|1085.46|1083.06|1082.68|1080.28|0
1737023100000|2025-01-16 10:25:00|1085.02|1082.62|1086.25|1083.85|1086.47|1084.07|1084.24|1081.84|0
1737023400000|2025-01-16 10:30:00|1086.47|1084.07|1087.14|1084.74|1087.58|1085.18|1085.58|1083.18|0
1737023700000|2025-01-16 10:35:00|1087.24|1084.84|1086.69|1084.29|1087.58|1085.18|1086.57|1084.17|0
1737024000000|2025-01-16 10:40:00|1086.47|1084.07|1084.68|1082.28|1086.69|1084.29|1084.01|1081.61|0
1737024300000|2025-01-16 10:45:00|1084.9|1082.5|1086.69|1084.29|1086.91|1084.51|1084.46|1082.06|0
1737024600000|2025-01-16 10:50:00|1086.79|1084.39|1086.91|1084.51|1087.58|1085.18|1086.69|1084.29|0
1737024900000|2025-01-16 10:55:00|1086.02|1083.62|1084.78|1082.38|1087.35|1084.95|1084.78|1082.38|0
1737025200000|2025-01-16 11:00:00|1085.35|1082.95|1083.56|1081.16|1085.79|1083.39|1082.45|1080.05|0
1737025500000|2025-01-16 11:05:00|1083.12|1080.72|1084.45|1082.05|1085.57|1083.17|1083|1080.6|0
1737025800000|2025-01-16 11:10:00|1084.23|1081.83|1083.78|1081.38|1084.9|1082.5|1082.89|1080.49|0
1737026100000|2025-01-16 11:15:00|1083.56|1081.16|1082|1079.6|1084.34|1081.94|1081.11|1078.71|0
1737026400000|2025-01-16 11:20:00|1081.88|1079.48|1082|1079.6|1083.34|1080.94|1081.88|1079.48|0
1737026700000|2025-01-16 11:25:00|1082.22|1079.82|1083.33|1080.93|1083.56|1081.16|1081.78|1079.38|0
1737027000000|2025-01-16 11:30:00|1083.56|1081.16|1084|1081.6|1084.22|1081.82|1082.44|1080.04|0
1737027300000|2025-01-16 11:35:00|1083.78|1081.38|1081.1|1078.7|1084.89|1082.49|1080.32|1077.92|0
1737027600000|2025-01-16 11:40:00|1080.88|1078.48|1080.88|1078.48|1081.99|1079.59|1080.21|1077.81|0
1737027900000|2025-01-16 11:45:00|1080.66|1078.26|1083.55|1081.15|1084|1081.6|1080.66|1078.26|0
1737028200000|2025-01-16 11:50:00|1084|1081.6|1085.11|1082.71|1085.78|1083.38|1083.77|1081.37|0
1737028500000|2025-01-16 11:55:00|1084.89|1082.49|1084.66|1082.26|1086.45|1084.05|1084.44|1082.04|0
1737028800000|2025-01-16 12:00:00|1083.77|1081.37|1080.54|1078.14|1083.77|1081.37|1078.87|1076.47|0
1737029100000|2025-01-16 12:05:00|1080.21|1077.81|1079.09|1076.69|1080.21|1077.81|1078.2|1075.8|0
1737029400000|2025-01-16 12:10:00|1078.98|1076.58|1078.65|1076.25|1079.09|1076.69|1077.31|1074.91|0
1737029700000|2025-01-16 12:15:00|1078.87|1076.47|1078.56|1076.16|1079.54|1077.14|1078.2|1075.8|0
1737030000000|2025-01-16 12:20:00|1078.45|1076.05|1075.03|1072.63|1079.93|1077.53|1075.03|1072.63|0
1737030300000|2025-01-16 12:25:00|1074.59|1072.19|1076.59|1074.19|1076.81|1074.41|1073.92|1071.52|0
1737030600000|2025-01-16 12:30:00|1076.81|1074.41|1075.48|1073.08|1078.03|1075.63|1075.03|1072.63|0
1737030900000|2025-01-16 12:35:00|1075.7|1073.3|1076.14|1073.74|1078.15|1075.75|1075.48|1073.08|0
1737031200000|2025-01-16 12:40:00|1076.03|1073.63|1076.59|1074.19|1077.48|1075.08|1075.36|1072.96|0
1737031500000|2025-01-16 12:45:00|1076.81|1074.41|1072.58|1070.18|1077.03|1074.63|1072.14|1069.74|0
1737031800000|2025-01-16 12:50:00|1072.8|1070.4|1071.47|1069.07|1073.92|1071.52|1071.03|1068.63|0
1737032100000|2025-01-16 12:55:00|1071.69|1069.29|1070.81|1068.41|1072.14|1069.74|1069.6|1067.2|0
1737032400000|2025-01-16 13:00:00|1070.71|1068.31|1068.26|1065.86|1071.15|1068.75|1067.6|1065.2|0
1737032700000|2025-01-16 13:05:00|1068.49|1066.09|1067.38|1064.98|1068.93|1066.53|1067.38|1064.98|0
1737033000000|2025-01-16 13:10:00|1067.6|1065.2|1069.92|1067.52|1070.26|1067.86|1067.38|1064.98|0
1737033300000|2025-01-16 13:15:00|1070.26|1067.86|1068.93|1066.53|1071.59|1069.19|1068.7|1066.3|0
1737033600000|2025-01-16 13:20:00|1068.48|1066.08|1073.81|1071.41|1073.81|1071.41|1068.04|1065.64|0
1737033900000|2025-01-16 13:25:00|1073.47|1071.07|1072.03|1069.63|1073.81|1071.41|1070.58|1068.18|0
1737034200000|2025-01-16 13:30:00|1075.69|1073.29|1069.26|1066.86|1075.92|1073.52|1068.15|1065.75|0
1737034500000|2025-01-16 13:35:00|1069.49|1067.09|1073.48|1071.08|1074.6|1072.2|1067.26|1064.86|0
1737034800000|2025-01-16 13:40:00|1073.26|1070.86|1069.93|1067.53|1075.04|1072.64|1069.93|1067.53|0
1737035100000|2025-01-16 13:45:00|1069.71|1067.31|1072.7|1070.3|1073.7|1071.3|1069.71|1067.31|0
1737035400000|2025-01-16 13:50:00|1072.59|1070.19|1076.59|1074.19|1076.59|1074.19|1072.37|1069.97|0
1737035700000|2025-01-16 13:55:00|1076.15|1073.75|1075.48|1073.08|1076.15|1073.75|1073.59|1071.19|0
1737036000000|2025-01-16 14:00:00|1075.04|1072.64|1074.37|1071.97|1076.37|1073.97|1074.15|1071.75|0
1737036300000|2025-01-16 14:05:00|1074.59|1072.19|1072.59|1070.19|1074.92|1072.52|1072.14|1069.74|0
1737036600000|2025-01-16 14:10:00|1073.03|1070.63|1076.03|1073.63|1076.59|1074.19|1072.81|1070.41|0
1737036900000|2025-01-16 14:15:00|1076.14|1073.74|1078.15|1075.75|1078.15|1075.75|1075.58|1073.18|0
1737037200000|2025-01-16 14:20:00|1078.37|1075.97|1078.81|1076.41|1079.48|1077.08|1077.48|1075.08|0
1737037500000|2025-01-16 14:25:00|1079.03|1076.63|1079.7|1077.3|1081.48|1079.08|1078.37|1075.97|0
1737037800000|2025-01-16 14:30:00|1079.48|1077.08|1075.9|1073.5|1080.37|1077.97|1073.24|1070.84|0
1737038100000|2025-01-16 14:35:00|1077.24|1074.84|1077.91|1075.51|1080.36|1077.96|1074.12|1071.72|0
1737038400000|2025-01-16 14:40:00|1078.8|1076.4|1070.24|1067.84|1081.02|1078.62|1069.13|1066.73|0
1737038700000|2025-01-16 14:45:00|1071.35|1068.95|1064.71|1062.31|1071.35|1068.95|1063.13|1060.73|0
1737039000000|2025-01-16 14:50:00|1065.16|1062.76|1066.71|1064.31|1069.38|1066.98|1063.83|1061.43|0
1737039300000|2025-01-16 14:55:00|1066.49|1064.09|1061.83|1059.43|1068.71|1066.31|1061.38|1058.98|0
1737039600000|2025-01-16 15:00:00|1059.17|1056.77|1059.39|1056.99|1063.38|1060.98|1054.73|1052.33|0
1737039900000|2025-01-16 15:05:00|1060.27|1057.87|1068.71|1066.31|1070.26|1067.86|1060.27|1057.87|0
1737040200000|2025-01-16 15:10:00|1068.26|1065.86|1060.49|1058.09|1071.37|1068.97|1060.27|1057.87|0
1737040500000|2025-01-16 15:15:00|1059.83|1057.43|1066.04|1063.64|1066.48|1064.08|1059.38|1056.98|0
1737040800000|2025-01-16 15:20:00|1065.82|1063.42|1068.16|1065.76|1068.16|1065.76|1062.38|1059.98|0
1737041100000|2025-01-16 15:25:00|1067.49|1065.09|1062.6|1060.2|1067.49|1065.09|1060.38|1057.98|0
1737041400000|2025-01-16 15:30:00|1061.94|1059.54|1061.71|1059.31|1068.6|1066.2|1060.6|1058.2|0
1737041700000|2025-01-16 15:35:00|1062.16|1059.76|1067.93|1065.53|1069.71|1067.31|1058.38|1055.98|0
1737042000000|2025-01-16 15:40:00|1068.26|1065.86|1064.15|1061.75|1069.27|1066.87|1059.05|1056.65|0
1737042300000|2025-01-16 15:45:00|1063.49|1061.09|1063.49|1061.09|1065.71|1063.31|1059.49|1057.09|0
1737042600000|2025-01-16 15:50:00|1063.26|1060.86|1063.93|1061.53|1067.71|1065.31|1063.26|1060.86|0
1737042900000|2025-01-16 15:55:00|1064.37|1061.97|1073.27|1070.87|1073.27|1070.87|1064.37|1061.97|0
1737043200000|2025-01-16 16:00:00|1072.6|1070.2|1077.72|1075.32|1078.16|1075.76|1072.15|1069.75|0
1737043500000|2025-01-16 16:05:00|1076.83|1074.43|1080.39|1077.99|1081.28|1078.88|1073.04|1070.64|0
1737043800000|2025-01-16 16:10:00|1079.94|1077.54|1073.48|1071.08|1080.17|1077.77|1073.26|1070.86|0
1737044100000|2025-01-16 16:15:00|1073.26|1070.86|1071.85|1069.45|1075.49|1073.09|1066.62|1064.22|0
1737044400000|2025-01-16 16:20:00|1071.52|1069.12|1068.77|1066.37|1071.52|1069.12|1065.06|1062.66|0
1737044700000|2025-01-16 16:25:00|1068.54|1066.14|1071.66|1069.26|1073.22|1070.82|1067.88|1065.48|0
1737045000000|2025-01-16 16:30:00|1071.44|1069.04|1070.1|1067.7|1073.22|1070.82|1069.88|1067.48|0
1737045300000|2025-01-16 16:35:00|1069.21|1066.81|1065.65|1063.25|1070.77|1068.37|1064.31|1061.91|0
1737045600000|2025-01-16 16:40:00|1065.87|1063.47|1062.64|1060.24|1066.09|1063.69|1058.31|1055.91|0
1737045900000|2025-01-16 16:45:00|1062.98|1060.58|1067.65|1065.25|1067.87|1065.47|1062.31|1059.91|0
1737046200000|2025-01-16 16:50:00|1068.09|1065.69|1068.09|1065.69|1069.43|1067.03|1064.31|1061.91|0
1737046500000|2025-01-16 16:55:00|1068.31|1065.91|1072.99|1070.59|1073.43|1071.03|1067.42|1065.02|0
1737046800000|2025-01-16 17:00:00|1071.87|1069.47|1073.21|1070.81|1074.32|1071.92|1071.87|1069.47|0
1737047100000|2025-01-16 17:05:00|1073.43|1071.03|1073.09|1070.69|1074.32|1071.92|1071.43|1069.03|0
1737047400000|2025-01-16 17:10:00|1072.76|1070.36|1073.43|1071.03|1074.55|1072.15|1072.54|1070.14|0
1737047700000|2025-01-16 17:15:00|1072.32|1069.92|1069.2|1066.8|1072.32|1069.92|1067.42|1065.02|0
1737048000000|2025-01-16 17:20:00|1069.42|1067.02|1072.76|1070.36|1073.21|1070.81|1066.53|1064.13|0
1737048300000|2025-01-16 17:25:00|1072.54|1070.14|1075.21|1072.81|1075.66|1073.26|1072.09|1069.69|0
1737048600000|2025-01-16 17:30:00|1074.76|1072.36|1073.2|1070.8|1075.43|1073.03|1072.98|1070.58|0
1737048900000|2025-01-16 17:35:00|1073.43|1071.03|1069.64|1067.24|1073.43|1071.03|1068.53|1066.13|0
1737049200000|2025-01-16 17:40:00|1068.75|1066.35|1069.64|1067.24|1070.97|1068.57|1068.41|1066.01|0
1737049500000|2025-01-16 17:45:00|1069.41|1067.01|1069.41|1067.01|1071.64|1069.24|1068.52|1066.12|0
1737049800000|2025-01-16 17:50:00|1070.08|1067.68|1068.3|1065.9|1070.08|1067.68|1066.74|1064.34|0
1737050100000|2025-01-16 17:55:00|1068.52|1066.12|1068.07|1065.67|1071.19|1068.79|1067.85|1065.45|0
1737050400000|2025-01-16 18:00:00|1067.85|1065.45|1070.97|1068.57|1071.41|1069.01|1067.63|1065.23|0
1737050700000|2025-01-16 18:05:00|1071.19|1068.79|1069.85|1067.45|1073.2|1070.8|1068.96|1066.56|0
1737051000000|2025-01-16 18:10:00|1070.08|1067.68|1068.74|1066.34|1072.3|1069.9|1068.62|1066.22|0
1737051300000|2025-01-16 18:15:00|1068.96|1066.56|1067.18|1064.78|1069.41|1067.01|1066.07|1063.67|0
1737051600000|2025-01-16 18:20:00|1067.62|1065.22|1067.62|1065.22|1068.52|1066.12|1066.73|1064.33|0
1737051900000|2025-01-16 18:25:00|1068.07|1065.67|1061.62|1059.22|1068.51|1066.11|1060.95|1058.55|0
1737052200000|2025-01-16 18:30:00|1061.84|1059.44|1060.06|1057.66|1063.17|1060.77|1058.73|1056.33|0
1737052500000|2025-01-16 18:35:00|1059.62|1057.22|1058.39|1055.99|1060.51|1058.11|1056.06|1053.66|0
1737052800000|2025-01-16 18:40:00|1058.5|1056.1|1057.39|1054.99|1060.06|1057.66|1056.28|1053.88|0
1737053100000|2025-01-16 18:45:00|1057.17|1054.77|1053.69|1051.29|1057.84|1055.44|1049.48|1047.08|0
1737053400000|2025-01-16 18:50:00|1054.02|1051.62|1056.88|1054.48|1057.99|1055.59|1051.77|1049.37|0
1737053700000|2025-01-16 18:55:00|1057.1|1054.7|1053.77|1051.37|1058.21|1055.81|1051.77|1049.37|0
1737054000000|2025-01-16 19:00:00|1053.54|1051.14|1056.65|1054.25|1057.09|1054.69|1050.88|1048.48|0
1737054300000|2025-01-16 19:05:00|1056.76|1054.36|1059.09|1056.69|1061.09|1058.69|1056.65|1054.25|0
1737054600000|2025-01-16 19:10:00|1058.65|1056.25|1059.76|1057.36|1062.43|1060.03|1058.65|1056.25|0
1737054900000|2025-01-16 19:15:00|1060.2|1057.8|1061.76|1059.36|1062.87|1060.47|1060.2|1057.8|0
1737055200000|2025-01-16 19:20:00|1061.31|1058.91|1056.65|1054.25|1062.65|1060.25|1055.54|1053.14|0
1737055500000|2025-01-16 19:25:00|1056.87|1054.47|1063.31|1060.91|1064.65|1062.25|1056.65|1054.25|0
1737055800000|2025-01-16 19:30:00|1063.53|1061.13|1063.09|1060.69|1063.53|1061.13|1060.86|1058.46|0
1737056100000|2025-01-16 19:35:00|1062.86|1060.46|1065.98|1063.58|1066.42|1064.02|1062.2|1059.8|0
1737056400000|2025-01-16 19:40:00|1065.75|1063.35|1063.97|1061.57|1065.98|1063.58|1063.64|1061.24|0
1737056700000|2025-01-16 19:45:00|1064.42|1062.02|1064.42|1062.02|1065.75|1063.35|1063.53|1061.13|0
1737057000000|2025-01-16 19:50:00|1064.64|1062.24|1065.19|1062.79|1065.75|1063.35|1061.3|1058.9|0
1737057300000|2025-01-16 19:55:00|1065.53|1063.13|1067.53|1065.13|1069.09|1066.69|1065.53|1063.13|0
1737057600000|2025-01-16 20:00:00|1067.75|1065.35|1068.64|1066.24|1069.31|1066.91|1067.09|1064.69|0
1737057900000|2025-01-16 20:05:00|1068.75|1066.35|1070.87|1068.47|1071.31|1068.91|1068.64|1066.24|0
1737058200000|2025-01-16 20:10:00|1070.75|1068.35|1066.19|1063.79|1071.31|1068.91|1066.19|1063.79|0
1737058500000|2025-01-16 20:15:00|1065.97|1063.57|1062.74|1060.34|1067.97|1065.57|1061.96|1059.56|0
1737058800000|2025-01-16 20:20:00|1062.41|1060.01|1060.96|1058.56|1063.74|1061.34|1059.3|1056.9|0
1737059100000|2025-01-16 20:25:00|1060.85|1058.45|1061.96|1059.56|1064.41|1062.01|1060.51|1058.11|0
1737059400000|2025-01-16 20:30:00|1061.74|1059.34|1064.41|1062.01|1066.19|1063.79|1061.74|1059.34|0
1737059700000|2025-01-16 20:35:00|1063.96|1061.56|1064.41|1062.01|1066.63|1064.23|1062.85|1060.45|0
1737060000000|2025-01-16 20:40:00|1064.18|1061.78|1068.19|1065.79|1069.08|1066.68|1064.18|1061.78|0
1737060300000|2025-01-16 20:45:00|1068.41|1066.01|1066.18|1063.78|1068.41|1066.01|1065.07|1062.67|0
1737060600000|2025-01-16 20:50:00|1067.3|1064.9|1063.07|1060.67|1069.52|1067.12|1061.96|1059.56|0
1737060900000|2025-01-16 20:55:00|1061.29|1058.89|1055.51|1053.11|1061.96|1059.56|1054.18|1051.78|0
1737061200000|2025-01-16 21:00:00|1056.18|1053.78|1053.74|1051.34|1056.18|1053.78|1052.4|1050|0
1737061500000|2025-01-16 21:05:00|1053.51|1051.11|1052.85|1050.45|1054.18|1051.78|1052.62|1050.22|0
1737061800000|2025-01-16 21:10:00|1052.62|1050.22|1044.64|1042.24|1052.62|1050.22|1044.64|1042.24|0
1737062100000|2025-01-16 21:15:00|1044.97|1042.37|1047.4|1044.8|1048.51|1045.91|1044.97|1042.37|0
1737062400000|2025-01-16 21:20:00|1047.62|1045.02|1044.52|1041.92|1047.62|1045.02|1043.86|1041.26|0
1737062700000|2025-01-16 21:25:00|1044.96|1042.36|1047.18|1044.58|1047.18|1044.58|1044.3|1041.7|0
1737063000000|2025-01-16 21:30:00|1046.96|1044.36|1049.39|1046.79|1049.84|1047.24|1046.96|1044.36|0
1737063300000|2025-01-16 21:35:00|1049.17|1046.57|1049.39|1046.79|1049.61|1047.01|1048.5|1045.9|0
1737063600000|2025-01-16 21:40:00|1049.17|1046.57|1048.5|1045.9|1049.83|1047.23|1047.84|1045.24|0
1737063900000|2025-01-16 21:45:00|1049.61|1047.01|1049.39|1046.79|1050.28|1047.68|1048.72|1046.12|0
1737064200000|2025-01-16 21:50:00|1049.61|1047.01|1048.94|1046.34|1050.05|1047.45|1048.06|1045.46|0
1737064500000|2025-01-16 21:55:00|1049.39|1046.79|1050.16|1047.56|1050.27|1047.67|1049.39|1046.79|0
1737064800000|2025-01-16 22:00:00|1049.82|1047.22|1049.76|1047.16|1049.82|1047.22|1049.72|1047.12|0
1737065100000|2025-01-16 22:05:00|1049.92|1047.32|1049.89|1047.29|1050.01|1047.41|1049.72|1047.12|0
1737065400000|2025-01-16 22:10:00|1049.82|1047.22|1049.62|1047.02|1049.95|1047.35|1049.62|1047.02|0
1737065700000|2025-01-16 22:15:00|1049.59|1046.99|1049.62|1047.02|1049.68|1047.08|1049.58|1046.98|0
1737066000000|2025-01-16 22:20:00|1049.58|1046.98|1049.58|1046.98|1049.62|1047.02|1049.58|1046.98|0
1737066300000|2025-01-16 22:25:00|1049.56|1046.96|1049.52|1046.92|1049.72|1047.12|1049.48|1046.88|0
1737066600000|2025-01-16 22:30:00|1049.56|1046.96|1049.62|1047.02|1049.62|1047.02|1049.48|1046.88|0
1737066900000|2025-01-16 22:35:00|1049.55|1046.95|1049.55|1046.95|1049.62|1047.02|1049.52|1046.92|0
1737067200000|2025-01-16 22:40:00|1049.48|1046.88|1049.61|1047.01|1049.65|1047.05|1049.48|1046.88|0
1737067500000|2025-01-16 22:45:00|1049.68|1047.08|1049.61|1047.01|1049.68|1047.08|1049.61|1047.01|0
1737067800000|2025-01-16 22:50:00|1049.65|1047.05|1049.71|1047.11|1049.74|1047.14|1049.65|1047.05|0
1737068100000|2025-01-16 22:55:00|1049.74|1047.14|1048.96|1046.36|1049.74|1047.14|1048.96|1046.36|0
1737068400000|2025-01-16 23:00:00|1050.14|1047.54|1051.59|1048.99|1052.58|1049.98|1049.59|1046.99|0
1737068700000|2025-01-16 23:05:00|1051.47|1048.87|1049.15|1046.55|1051.81|1049.21|1048.81|1046.21|0
1737069000000|2025-01-16 23:10:00|1049.37|1046.77|1051.58|1048.98|1051.81|1049.21|1049.15|1046.55|0
1737069300000|2025-01-16 23:15:00|1051.69|1049.09|1053.14|1050.54|1053.36|1050.76|1051.58|1048.98|0
1737069600000|2025-01-16 23:20:00|1053.02|1050.42|1052.69|1050.09|1054.02|1051.42|1052.03|1049.43|0
1737069900000|2025-01-16 23:25:00|1052.47|1049.87|1052.69|1050.09|1052.91|1050.31|1051.58|1048.98|0
1737070200000|2025-01-16 23:30:00|1052.25|1049.65|1053.58|1050.98|1053.8|1051.2|1052.25|1049.65|0
1737070500000|2025-01-16 23:35:00|1053.35|1050.75|1052.91|1050.31|1053.8|1051.2|1052.91|1050.31|0
1737070800000|2025-01-16 23:40:00|1052.69|1050.09|1053.35|1050.75|1053.8|1051.2|1052.69|1050.09|0
1737071100000|2025-01-16 23:45:00|1053.24|1050.64|1053.68|1051.08|1053.9|1051.3|1052.24|1049.64|0
1737071400000|2025-01-16 23:50:00|1053.57|1050.97|1052.68|1050.08|1053.79|1051.19|1052.46|1049.86|0
1737071700000|2025-01-16 23:55:00|1052.79|1050.19|1054.46|1051.86|1054.46|1051.86|1052.79|1050.19|0
1737072000000|2025-01-17 00:00:00|1054.24|1051.64|1054.23|1051.63|1055.34|1052.74|1053.79|1051.19|0
1737072300000|2025-01-17 00:05:00|1054.01|1051.41|1055.34|1052.74|1055.34|1052.74|1053.79|1051.19|0
1737072600000|2025-01-17 00:10:00|1055.23|1052.63|1054.01|1051.41|1055.34|1052.74|1053.34|1050.74|0
1737072900000|2025-01-17 00:15:00|1053.79|1051.19|1053.12|1050.52|1054.01|1051.41|1052.46|1049.86|0
1737073200000|2025-01-17 00:20:00|1053.23|1050.63|1053.56|1050.96|1054.23|1051.63|1053.12|1050.52|0
1737073500000|2025-01-17 00:25:00|1053.34|1050.74|1054.01|1051.41|1054.23|1051.63|1053.34|1050.74|0
1737073800000|2025-01-17 00:30:00|1054.23|1051.63|1054.89|1052.29|1054.89|1052.29|1054.23|1051.63|0
1737074100000|2025-01-17 00:35:00|1055.22|1052.62|1054.67|1052.07|1055.34|1052.74|1054.45|1051.85|0
1737074400000|2025-01-17 00:40:00|1054.89|1052.29|1055.22|1052.62|1055.34|1052.74|1054.89|1052.29|0
1737074700000|2025-01-17 00:45:00|1055.11|1052.51|1053.78|1051.18|1055.33|1052.73|1053.56|1050.96|0
1737075000000|2025-01-17 00:50:00|1053.56|1050.96|1054.44|1051.84|1054.67|1052.07|1053.44|1050.84|0
1737075300000|2025-01-17 00:55:00|1054.22|1051.62|1055.11|1052.51|1055.11|1052.51|1054.22|1051.62|0
1737075600000|2025-01-17 01:00:00|1055.21|1052.61|1057.99|1055.39|1057.99|1055.39|1054.89|1052.29|0
1737075900000|2025-01-17 01:05:00|1057.77|1055.17|1058.22|1055.62|1058.22|1055.62|1057.11|1054.51|0
1737076200000|2025-01-17 01:10:00|1058.1|1055.5|1058.44|1055.84|1059.1|1056.5|1057.99|1055.39|0
1737076500000|2025-01-17 01:15:00|1058.21|1055.61|1058.21|1055.61|1058.66|1056.06|1057.77|1055.17|0
1737076800000|2025-01-17 01:20:00|1058.43|1055.83|1057.77|1055.17|1058.43|1055.83|1057.1|1054.5|0
1737077100000|2025-01-17 01:25:00|1057.99|1055.39|1058.21|1055.61|1058.43|1055.83|1057.77|1055.17|0
1737077400000|2025-01-17 01:30:00|1058.09|1055.49|1058.11|1055.71|1058.78|1056.38|1057.44|1055.04|0
1737077700000|2025-01-17 01:35:00|1057.89|1055.49|1058.77|1056.37|1059|1056.6|1057.89|1055.49|0
1737078000000|2025-01-17 01:40:00|1059|1056.6|1061.44|1059.04|1061.44|1059.04|1058.77|1056.37|0
1737078300000|2025-01-17 01:45:00|1061.66|1059.26|1061.88|1059.48|1061.88|1059.48|1060.77|1058.37|0
1737078600000|2025-01-17 01:50:00|1061.66|1059.26|1061.88|1059.48|1062.33|1059.93|1061.66|1059.26|0
1737078900000|2025-01-17 01:55:00|1061.66|1059.26|1060.99|1058.59|1062.77|1060.37|1060.99|1058.59|0
1737079200000|2025-01-17 02:00:00|1061.21|1058.81|1062.1|1059.7|1062.1|1059.7|1060.77|1058.37|0
1737079500000|2025-01-17 02:05:00|1061.88|1059.48|1061.88|1059.48|1061.88|1059.48|1061.43|1059.03|0
1737079800000|2025-01-17 02:10:00|1061.76|1059.36|1062.99|1060.59|1062.99|1060.59|1061.43|1059.03|0
1737080100000|2025-01-17 02:15:00|1062.77|1060.37|1062.32|1059.92|1062.99|1060.59|1061.88|1059.48|0
1737080400000|2025-01-17 02:20:00|1062.54|1060.14|1064.1|1061.7|1064.1|1061.7|1062.32|1059.92|0
1737080700000|2025-01-17 02:25:00|1063.98|1061.58|1062.76|1060.36|1063.98|1061.58|1062.32|1059.92|0
1737081000000|2025-01-17 02:30:00|1062.54|1060.14|1062.65|1060.25|1062.76|1060.36|1062.1|1059.7|0
1737081300000|2025-01-17 02:35:00|1062.54|1060.14|1060.87|1058.47|1062.76|1060.36|1060.54|1058.14|0
1737081600000|2025-01-17 02:40:00|1060.76|1058.36|1060.31|1057.91|1060.98|1058.58|1060.09|1057.69|0
1737081900000|2025-01-17 02:45:00|1060.2|1057.8|1058.09|1055.69|1060.31|1057.91|1057.98|1055.58|0
1737082200000|2025-01-17 02:50:00|1057.87|1055.47|1058.53|1056.13|1058.76|1056.36|1057.65|1055.25|0
1737082500000|2025-01-17 02:55:00|1058.09|1055.69|1058.53|1056.13|1058.76|1056.36|1058.09|1055.69|0
1737082800000|2025-01-17 03:00:00|1058.75|1056.35|1058.75|1056.35|1059.42|1057.02|1058.31|1055.91|0
1737083100000|2025-01-17 03:05:00|1058.64|1056.24|1059.2|1056.8|1059.42|1057.02|1058.64|1056.24|0
1737083400000|2025-01-17 03:10:00|1058.97|1056.57|1057.2|1054.8|1058.97|1056.57|1056.86|1054.46|0
1737083700000|2025-01-17 03:15:00|1057.3|1054.9|1057.42|1055.02|1057.42|1055.02|1056.75|1054.35|0
1737084000000|2025-01-17 03:20:00|1057.64|1055.24|1057.42|1055.02|1058.3|1055.9|1056.75|1054.35|0
1737084300000|2025-01-17 03:25:00|1057.19|1054.79|1058.08|1055.68|1058.08|1055.68|1056.97|1054.57|0
1737084600000|2025-01-17 03:30:00|1058.3|1055.9|1060.3|1057.9|1060.52|1058.12|1058.3|1055.9|0
1737084900000|2025-01-17 03:35:00|1060.52|1058.12|1060.75|1058.35|1061.52|1059.12|1060.3|1057.9|0
1737085200000|2025-01-17 03:40:00|1060.85|1058.45|1061.63|1059.23|1061.63|1059.23|1060.74|1058.34|0
1737085500000|2025-01-17 03:45:00|1061.86|1059.46|1062.08|1059.68|1062.08|1059.68|1061.19|1058.79|0
1737085800000|2025-01-17 03:50:00|1062.3|1059.9|1062.08|1059.68|1062.52|1060.12|1061.19|1058.79|0
1737086100000|2025-01-17 03:55:00|1062.3|1059.9|1063.19|1060.79|1063.41|1061.01|1062.3|1059.9|0
1737086400000|2025-01-17 04:00:00|1063.29|1060.89|1063.41|1061.01|1064.08|1061.68|1063.19|1060.79|0
1737086700000|2025-01-17 04:05:00|1063.63|1061.23|1063.41|1061.01|1063.63|1061.23|1062.96|1060.56|0
1737087000000|2025-01-17 04:10:00|1063.29|1060.89|1063.85|1061.45|1063.85|1061.45|1063.07|1060.67|0
1737087300000|2025-01-17 04:15:00|1063.96|1061.56|1065.41|1063.01|1065.85|1063.45|1063.85|1061.45|0
1737087600000|2025-01-17 04:20:00|1065.63|1063.23|1067.19|1064.79|1067.19|1064.79|1065.18|1062.78|0
1737087900000|2025-01-17 04:25:00|1066.96|1064.56|1067.41|1065.01|1067.41|1065.01|1065.85|1063.45|0
1737088200000|2025-01-17 04:30:00|1067.63|1065.23|1065.63|1063.23|1067.63|1065.23|1065.18|1062.78|0
1737088500000|2025-01-17 04:35:00|1065.4|1063|1065.62|1063.22|1065.85|1063.45|1065.18|1062.78|0
1737088800000|2025-01-17 04:40:00|1065.4|1063|1064.96|1062.56|1065.62|1063.22|1064.73|1062.33|0
1737089100000|2025-01-17 04:45:00|1064.84|1062.44|1064.29|1061.89|1065.06|1062.66|1064.06|1061.66|0
1737089400000|2025-01-17 04:50:00|1064.51|1062.11|1064.95|1062.55|1065.18|1062.78|1064.51|1062.11|0
1737089700000|2025-01-17 04:55:00|1064.51|1062.11|1064.51|1062.11|1064.61|1062.21|1063.62|1061.22|0
1737090000000|2025-01-17 05:00:00|1064.73|1062.33|1065.62|1063.22|1065.62|1063.22|1064.73|1062.33|0
1737090300000|2025-01-17 05:05:00|1065.4|1063|1064.5|1062.1|1065.84|1063.44|1064.28|1061.88|0
1737090600000|2025-01-17 05:10:00|1064.73|1062.33|1064.73|1062.33|1065.17|1062.77|1064.28|1061.88|0
1737090900000|2025-01-17 05:15:00|1064.61|1062.21|1065.17|1062.77|1065.84|1063.44|1064.5|1062.1|0
1737091200000|2025-01-17 05:20:00|1065.39|1062.99|1065.17|1062.77|1065.39|1062.99|1064.95|1062.55|0
1737091500000|2025-01-17 05:25:00|1065.39|1062.99|1065.83|1063.43|1065.83|1063.43|1065.17|1062.77|0
1737091800000|2025-01-17 05:30:00|1066.06|1063.66|1065.83|1063.43|1067.17|1064.77|1065.83|1063.43|0
1737092100000|2025-01-17 05:35:00|1066.5|1064.1|1065.49|1063.09|1066.61|1064.21|1065.05|1062.65|0
1737092400000|2025-01-17 05:40:00|1065.39|1062.99|1064.94|1062.54|1065.39|1062.99|1063.83|1061.43|0
1737092700000|2025-01-17 05:45:00|1064.72|1062.32|1064.05|1061.65|1065.61|1063.21|1063.93|1061.53|0
1737093000000|2025-01-17 05:50:00|1064.38|1061.98|1064.05|1061.65|1064.94|1062.54|1064.05|1061.65|0
1737093300000|2025-01-17 05:55:00|1064.27|1061.87|1064.94|1062.54|1065.16|1062.76|1063.6|1061.2|0
1737093600000|2025-01-17 06:00:00|1065.04|1062.64|1062.93|1060.53|1065.04|1062.64|1062.71|1060.31|0
1737093900000|2025-01-17 06:05:00|1063.16|1060.76|1063.38|1060.98|1064.04|1061.64|1062.49|1060.09|0
1737094200000|2025-01-17 06:10:00|1063.15|1060.75|1062.49|1060.09|1063.15|1060.75|1062.49|1060.09|0
1737094500000|2025-01-17 06:15:00|1062.71|1060.31|1062.93|1060.53|1063.93|1061.53|1062.71|1060.31|0
1737094800000|2025-01-17 06:20:00|1062.71|1060.31|1064.04|1061.64|1064.26|1061.86|1062.71|1060.31|0
1737095100000|2025-01-17 06:25:00|1064.15|1061.75|1063.82|1061.42|1064.26|1061.86|1063.59|1061.19|0
1737095400000|2025-01-17 06:30:00|1063.7|1061.3|1064.48|1062.08|1065.93|1063.53|1063.7|1061.3|0
1737095700000|2025-01-17 06:35:00|1064.26|1061.86|1063.15|1060.75|1064.26|1061.86|1062.26|1059.86|0
1737096000000|2025-01-17 06:40:00|1062.92|1060.52|1062.92|1060.52|1063.15|1060.75|1061.81|1059.41|0
1737096300000|2025-01-17 06:45:00|1063.03|1060.63|1063.92|1061.52|1064.03|1061.63|1062.7|1060.3|0
1737096600000|2025-01-17 06:50:00|1063.81|1061.41|1063.14|1060.74|1063.81|1061.41|1062.48|1060.08|0
1737096900000|2025-01-17 06:55:00|1063.25|1060.85|1063.36|1060.96|1063.81|1061.41|1063.03|1060.63|0
1737097200000|2025-01-17 07:00:00|1063.69|1061.29|1062.03|1059.63|1063.92|1061.52|1061.36|1058.96|0
1737097500000|2025-01-17 07:05:00|1061.69|1059.29|1061.14|1058.74|1062.25|1059.85|1060.03|1057.63|0
1737097800000|2025-01-17 07:10:00|1060.92|1058.52|1061.36|1058.96|1061.36|1058.96|1059.8|1057.4|0
1737098100000|2025-01-17 07:15:00|1061.24|1058.84|1060.47|1058.07|1061.24|1058.84|1059.58|1057.18|0
1737098400000|2025-01-17 07:20:00|1060.58|1058.18|1062.02|1059.62|1062.47|1060.07|1060.47|1058.07|0
1737098700000|2025-01-17 07:25:00|1061.91|1059.51|1060.24|1057.84|1062.02|1059.62|1059.8|1057.4|0
1737099000000|2025-01-17 07:30:00|1060.47|1058.07|1058.46|1056.06|1061.13|1058.73|1058.46|1056.06|0
1737099300000|2025-01-17 07:35:00|1058.69|1056.29|1058.91|1056.51|1059.13|1056.73|1057.13|1054.73|0
1737099600000|2025-01-17 07:40:00|1059.01|1056.61|1059.35|1056.95|1059.35|1056.95|1058.46|1056.06|0
1737099900000|2025-01-17 07:45:00|1059.57|1057.17|1061.57|1059.17|1061.8|1059.4|1059.13|1056.73|0
1737100200000|2025-01-17 07:50:00|1061.8|1059.4|1063.13|1060.73|1063.35|1060.95|1061.35|1058.95|0
1737100500000|2025-01-17 07:55:00|1062.91|1060.51|1062.46|1060.06|1063.35|1060.95|1061.35|1058.95|0
1737100800000|2025-01-17 08:00:00|1062.34|1059.94|1064.24|1061.84|1065.58|1063.18|1062.34|1059.94|0
1737101100000|2025-01-17 08:05:00|1064.02|1061.62|1063.79|1061.39|1064.46|1062.06|1063.13|1060.73|0
1737101400000|2025-01-17 08:10:00|1063.57|1061.17|1064.24|1061.84|1064.68|1062.28|1062.46|1060.06|0
1737101700000|2025-01-17 08:15:00|1064.01|1061.61|1063.57|1061.17|1064.24|1061.84|1062.68|1060.28|0
1737102000000|2025-01-17 08:20:00|1063.35|1060.95|1062.56|1060.16|1064.01|1061.61|1062.01|1059.61|0
1737102300000|2025-01-17 08:25:00|1062.68|1060.28|1064.61|1062.21|1065.06|1062.66|1062.45|1060.05|0
1737102600000|2025-01-17 08:30:00|1064.5|1062.1|1066.39|1063.99|1066.61|1064.21|1064.39|1061.99|0
1737102900000|2025-01-17 08:35:00|1066.28|1063.88|1066.17|1063.77|1066.39|1063.99|1064.72|1062.32|0
1737103200000|2025-01-17 08:40:00|1065.94|1063.54|1066.17|1063.77|1067.06|1064.66|1065.61|1063.21|0
1737103500000|2025-01-17 08:45:00|1065.94|1063.54|1065.5|1063.1|1066.83|1064.43|1065.16|1062.76|0
1737103800000|2025-01-17 08:50:00|1065.72|1063.32|1068.39|1065.99|1068.39|1065.99|1065.38|1062.98|0
1737104100000|2025-01-17 08:55:00|1068.17|1065.77|1069.28|1066.88|1070.17|1067.77|1067.72|1065.32|0
1737104400000|2025-01-17 09:00:00|1068.83|1066.43|1071.61|1069.21|1071.95|1069.55|1068.39|1065.99|0
1737104700000|2025-01-17 09:05:00|1071.72|1069.32|1071.72|1069.32|1072.84|1070.44|1070.83|1068.43|0
1737105000000|2025-01-17 09:10:00|1071.5|1069.1|1074.17|1071.77|1074.84|1072.44|1071.28|1068.88|0
1737105300000|2025-01-17 09:15:00|1074.4|1072|1074.62|1072.22|1074.84|1072.44|1073.73|1071.33|0
1737105600000|2025-01-17 09:20:00|1074.39|1071.99|1074.39|1071.99|1075.51|1073.11|1073.95|1071.55|0
1737105900000|2025-01-17 09:25:00|1074.05|1071.65|1075.51|1073.11|1076.62|1074.22|1073.95|1071.55|0
1737106200000|2025-01-17 09:30:00|1075.61|1073.21|1074.84|1072.44|1075.73|1073.33|1074.17|1071.77|0
1737106500000|2025-01-17 09:35:00|1074.61|1072.21|1073.05|1070.65|1074.72|1072.32|1072.83|1070.43|0
1737106800000|2025-01-17 09:40:00|1073.28|1070.88|1073.05|1070.65|1073.94|1071.54|1072.83|1070.43|0
1737107100000|2025-01-17 09:45:00|1073.27|1070.87|1073.72|1071.32|1073.94|1071.54|1072.16|1069.76|0
1737107400000|2025-01-17 09:50:00|1073.5|1071.1|1073.05|1070.65|1073.5|1071.1|1072.38|1069.98|0
1737107700000|2025-01-17 09:55:00|1073.16|1070.76|1073.27|1070.87|1073.72|1071.32|1072.38|1069.98|0
1737108000000|2025-01-17 10:00:00|1073.72|1071.32|1071.49|1069.09|1073.72|1071.32|1071.49|1069.09|0
1737108300000|2025-01-17 10:05:00|1071.26|1068.86|1073.49|1071.09|1073.71|1071.31|1070.7|1068.3|0
1737108600000|2025-01-17 10:10:00|1073.27|1070.87|1074.26|1071.86|1074.38|1071.98|1072.6|1070.2|0
1737108900000|2025-01-17 10:15:00|1074.16|1071.76|1075.27|1072.87|1075.27|1072.87|1073.71|1071.31|0
1737109200000|2025-01-17 10:20:00|1075.82|1073.42|1074.82|1072.42|1075.94|1073.54|1073.71|1071.31|0
1737109500000|2025-01-17 10:25:00|1074.71|1072.31|1073.26|1070.86|1074.82|1072.42|1073.04|1070.64|0
1737109800000|2025-01-17 10:30:00|1073.15|1070.75|1073.71|1071.31|1073.71|1071.31|1071.93|1069.53|0
1737110100000|2025-01-17 10:35:00|1073.48|1071.08|1072.59|1070.19|1073.71|1071.31|1072.15|1069.75|0
1737110400000|2025-01-17 10:40:00|1072.82|1070.42|1073.04|1070.64|1073.81|1071.41|1072.59|1070.19|0
1737110700000|2025-01-17 10:45:00|1073.14|1070.74|1074.15|1071.75|1074.37|1071.97|1072.81|1070.41|0
1737111000000|2025-01-17 10:50:00|1073.93|1071.53|1072.92|1070.52|1073.93|1071.53|1070.81|1068.41|0
1737111300000|2025-01-17 10:55:00|1072.81|1070.41|1072.92|1070.52|1073.93|1071.53|1072.7|1070.3|0
1737111600000|2025-01-17 11:00:00|1072.81|1070.41|1073.92|1071.52|1075.15|1072.75|1072.81|1070.41|0
1737111900000|2025-01-17 11:05:00|1074.15|1071.75|1074.59|1072.19|1074.81|1072.41|1073.92|1071.52|0
1737112200000|2025-01-17 11:10:00|1074.81|1072.41|1074.14|1071.74|1074.81|1072.41|1073.25|1070.85|0
1737112500000|2025-01-17 11:15:00|1074.37|1071.97|1075.93|1073.53|1076.59|1074.19|1074.37|1071.97|0
1737112800000|2025-01-17 11:20:00|1075.7|1073.3|1075.48|1073.08|1075.7|1073.3|1074.37|1071.97|0
1737113100000|2025-01-17 11:25:00|1075.36|1072.96|1075.7|1073.3|1076.37|1073.97|1074.81|1072.41|0
1737113400000|2025-01-17 11:30:00|1075.92|1073.52|1076.37|1073.97|1077.26|1074.86|1075.92|1073.52|0
1737113700000|2025-01-17 11:35:00|1076.14|1073.74|1077.93|1075.53|1078.15|1075.75|1076.14|1073.74|0
1737114000000|2025-01-17 11:40:00|1078.15|1075.75|1076.7|1074.3|1078.15|1075.75|1076.59|1074.19|0
1737114300000|2025-01-17 11:45:00|1076.59|1074.19|1074.69|1072.29|1077.03|1074.63|1074.58|1072.18|0
1737114600000|2025-01-17 11:50:00|1074.8|1072.4|1073.24|1070.84|1074.8|1072.4|1071.91|1069.51|0
1737114900000|2025-01-17 11:55:00|1073.02|1070.62|1072.35|1069.95|1073.24|1070.84|1071.01|1068.61|0
1737115200000|2025-01-17 12:00:00|1071.79|1069.39|1070.57|1068.17|1071.79|1069.39|1068.79|1066.39|0
1737115500000|2025-01-17 12:05:00|1070.34|1067.94|1073.46|1071.06|1073.68|1071.28|1070.34|1067.94|0
1737115800000|2025-01-17 12:10:00|1073.24|1070.84|1074.57|1072.17|1074.8|1072.4|1072.79|1070.39|0
1737116100000|2025-01-17 12:15:00|1074.35|1071.95|1075.02|1072.62|1075.02|1072.62|1072.35|1069.95|0
1737116400000|2025-01-17 12:20:00|1074.8|1072.4|1075.69|1073.29|1076.36|1073.96|1073.12|1070.72|0
1737116700000|2025-01-17 12:25:00|1075.46|1073.06|1075.24|1072.84|1076.36|1073.96|1074.35|1071.95|0
1737117000000|2025-01-17 12:30:00|1075.12|1072.72|1071.9|1069.5|1076.13|1073.73|1071.9|1069.5|0
1737117300000|2025-01-17 12:35:00|1071.67|1069.27|1073.01|1070.61|1073.68|1071.28|1071.23|1068.83|0
1737117600000|2025-01-17 12:40:00|1072.56|1070.16|1073.9|1071.5|1073.9|1071.5|1071.67|1069.27|0
1737117900000|2025-01-17 12:45:00|1074.12|1071.72|1072.34|1069.94|1074.12|1071.72|1072.34|1069.94|0
1737118200000|2025-01-17 12:50:00|1072.45|1070.05|1074.79|1072.39|1074.79|1072.39|1072.45|1070.05|0
1737118500000|2025-01-17 12:55:00|1074.9|1072.5|1075.01|1072.61|1075.23|1072.83|1073.45|1071.05|0
1737118800000|2025-01-17 13:00:00|1074.56|1072.16|1077.68|1075.28|1077.91|1075.51|1074.56|1072.16|0
1737119100000|2025-01-17 13:05:00|1077.46|1075.06|1083.04|1080.64|1083.04|1080.64|1077.46|1075.06|0
1737119400000|2025-01-17 13:10:00|1082.92|1080.52|1083.93|1081.53|1085.27|1082.87|1082.92|1080.52|0
1737119700000|2025-01-17 13:15:00|1084.15|1081.75|1086.39|1083.99|1086.83|1084.43|1084.15|1081.75|0
1737120000000|2025-01-17 13:20:00|1086.27|1083.87|1088.17|1085.77|1089.29|1086.89|1086.27|1083.87|0
1737120300000|2025-01-17 13:25:00|1088.4|1086|1087.61|1085.21|1088.84|1086.44|1086.83|1084.43|0
1737120600000|2025-01-17 13:30:00|1088.17|1085.77|1096.06|1093.66|1098.04|1095.64|1088.17|1085.77|0
1737120900000|2025-01-17 13:35:00|1095.61|1093.21|1090.91|1088.51|1096.5|1094.1|1089.12|1086.72|0
1737121200000|2025-01-17 13:40:00|1091.13|1088.73|1093.59|1091.19|1093.81|1091.41|1090.68|1088.28|0
1737121500000|2025-01-17 13:45:00|1093.37|1090.97|1091.58|1089.18|1094.26|1091.86|1090.91|1088.51|0
1737121800000|2025-01-17 13:50:00|1091.8|1089.4|1090.01|1087.61|1093.59|1091.19|1090.01|1087.61|0
1737122100000|2025-01-17 13:55:00|1090.23|1087.83|1094.71|1092.31|1095.15|1092.75|1090.01|1087.61|0
1737122400000|2025-01-17 14:00:00|1094.93|1092.53|1099.86|1097.46|1100.53|1098.13|1094.48|1092.08|0
1737122700000|2025-01-17 14:05:00|1100.64|1098.24|1098.73|1096.33|1100.98|1098.58|1097.17|1094.77|0
1737123000000|2025-01-17 14:10:00|1098.51|1096.11|1101.87|1099.47|1104.34|1101.94|1098.51|1096.11|0
1737123300000|2025-01-17 14:15:00|1101.65|1099.25|1101.49|1099.09|1104.85|1102.45|1100.6|1098.2|0
1737123600000|2025-01-17 14:20:00|1101.6|1099.2|1100.15|1097.75|1103.95|1101.55|1099.03|1096.63|0
1737123900000|2025-01-17 14:25:00|1100.6|1098.2|1102.61|1100.21|1109.33|1106.93|1100.15|1097.75|0
1737124200000|2025-01-17 14:30:00|1103.73|1101.33|1096.35|1093.95|1104.17|1101.77|1094.78|1092.38|0
1737124500000|2025-01-17 14:35:00|1096.57|1094.17|1095.23|1092.83|1101.71|1099.31|1093.66|1091.26|0
1737124800000|2025-01-17 14:40:00|1095|1092.6|1094.19|1091.79|1099.92|1097.52|1090.4|1088|0
1737125100000|2025-01-17 14:45:00|1094.87|1092.47|1102.25|1099.85|1102.25|1099.85|1094.87|1092.47|0
1737125400000|2025-01-17 14:50:00|1102.03|1099.63|1098.22|1095.82|1104.94|1102.54|1097.32|1094.92|0
1737125700000|2025-01-17 14:55:00|1099.11|1096.71|1096.43|1094.03|1102.02|1099.62|1094.64|1092.24|0
1737126000000|2025-01-17 15:00:00|1097.32|1094.92|1103.59|1101.19|1104.04|1101.64|1096.2|1093.8|0
1737126300000|2025-01-17 15:05:00|1104.04|1101.64|1100.81|1098.41|1107.97|1105.57|1100.81|1098.41|0
1737126600000|2025-01-17 15:10:00|1101.03|1098.63|1104.61|1102.21|1106.29|1103.89|1100.14|1097.74|0
1737126900000|2025-01-17 15:15:00|1104.39|1101.99|1105.06|1102.66|1106.4|1104|1103.72|1101.32|0
1737127200000|2025-01-17 15:20:00|1105.73|1103.33|1099.91|1097.51|1105.73|1103.33|1096.56|1094.16|0
1737127500000|2025-01-17 15:25:00|1100.58|1098.18|1102.99|1100.59|1103.22|1100.82|1094.7|1092.3|0
1737127800000|2025-01-17 15:30:00|1103.67|1101.27|1105.23|1102.83|1106.46|1104.06|1101.65|1099.25|0
1737128100000|2025-01-17 15:35:00|1105.01|1102.61|1108.19|1105.79|1109.08|1106.68|1104.34|1101.94|0
1737128400000|2025-01-17 15:40:00|1108.41|1106.01|1107.29|1104.89|1109.76|1107.36|1106.4|1104|0
1737128700000|2025-01-17 15:45:00|1107.52|1105.12|1109.08|1106.68|1109.08|1106.68|1106.17|1103.77|0
1737129000000|2025-01-17 15:50:00|1109.31|1106.91|1111.55|1109.15|1111.77|1109.37|1108.41|1106.01|0
1737129300000|2025-01-17 15:55:00|1111.32|1108.92|1113.79|1111.39|1114.01|1111.61|1110.43|1108.03|0
1737129600000|2025-01-17 16:00:00|1113.56|1111.16|1112.22|1109.82|1114.01|1111.61|1110.2|1107.8|0
1737129900000|2025-01-17 16:05:00|1111.77|1109.37|1114.36|1111.96|1116.15|1113.75|1111.32|1108.92|0
1737130200000|2025-01-17 16:10:00|1114.58|1112.18|1115.03|1112.63|1115.7|1113.3|1112.79|1110.39|0
1737130500000|2025-01-17 16:15:00|1115.25|1112.85|1115.36|1112.96|1116.82|1114.42|1113.91|1111.51|0
1737130800000|2025-01-17 16:20:00|1115.48|1113.08|1119.64|1117.24|1119.64|1117.24|1115.03|1112.63|0
1737131100000|2025-01-17 16:25:00|1119.41|1117.01|1119.64|1117.24|1122.56|1120.16|1119.19|1116.79|0
1737131400000|2025-01-17 16:30:00|1120.09|1117.69|1115.6|1113.2|1121.43|1119.03|1113.58|1111.18|0
1737131700000|2025-01-17 16:35:00|1115.37|1112.97|1118.29|1115.89|1118.96|1116.56|1115.37|1112.97|0
1737132000000|2025-01-17 16:40:00|1118.51|1116.11|1118.74|1116.34|1118.96|1116.56|1116.72|1114.32|0
1737132300000|2025-01-17 16:45:00|1118.96|1116.56|1117.84|1115.44|1119.86|1117.46|1115.6|1113.2|0
1737132600000|2025-01-17 16:50:00|1118.06|1115.66|1114.92|1112.52|1118.74|1116.34|1114.92|1112.52|0
1737132900000|2025-01-17 16:55:00|1115.03|1112.63|1114.92|1112.52|1116.94|1114.54|1113.8|1111.4|0
1737133200000|2025-01-17 17:00:00|1114.7|1112.3|1113.13|1110.73|1115.14|1112.74|1111.11|1108.71|0
1737133500000|2025-01-17 17:05:00|1113.57|1111.17|1115.37|1112.97|1116.26|1113.86|1112.9|1110.5|0
1737133800000|2025-01-17 17:10:00|1115.59|1113.19|1118.06|1115.66|1118.28|1115.88|1114.92|1112.52|0
1737134100000|2025-01-17 17:15:00|1118.28|1115.88|1119.18|1116.78|1119.4|1117|1117.27|1114.87|0
1737134400000|2025-01-17 17:20:00|1119.4|1117|1120.75|1118.35|1121.42|1119.02|1119.18|1116.78|0
1737134700000|2025-01-17 17:25:00|1120.52|1118.12|1121.42|1119.02|1122.09|1119.69|1120.3|1117.9|0
1737135000000|2025-01-17 17:30:00|1121.65|1119.25|1120.97|1118.57|1122.32|1119.92|1120.97|1118.57|0
1737135300000|2025-01-17 17:35:00|1121.19|1118.79|1122.09|1119.69|1122.77|1120.37|1118.73|1116.33|0
1737135600000|2025-01-17 17:40:00|1122.2|1119.8|1120.74|1118.34|1122.2|1119.8|1120.29|1117.89|0
1737135900000|2025-01-17 17:45:00|1121.19|1118.79|1121.42|1119.02|1122.09|1119.69|1120.63|1118.23|0
1737136200000|2025-01-17 17:50:00|1121.87|1119.47|1121.27|1118.87|1122.09|1119.69|1119.62|1117.22|0
1737136500000|2025-01-17 17:55:00|1121.15|1118.75|1121.27|1118.87|1121.72|1119.32|1118.13|1115.73|0
1737136800000|2025-01-17 18:00:00|1121.15|1118.75|1120.59|1118.19|1121.27|1118.87|1118.35|1115.95|0
1737137100000|2025-01-17 18:05:00|1120.37|1117.97|1121.94|1119.54|1122.84|1120.44|1120.37|1117.97|0
1737137400000|2025-01-17 18:10:00|1121.71|1119.31|1123.73|1121.33|1124.63|1122.23|1121.71|1119.31|0
1737137700000|2025-01-17 18:15:00|1123.51|1121.11|1123.73|1121.33|1124.41|1122.01|1123.06|1120.66|0
1737138000000|2025-01-17 18:20:00|1123.96|1121.56|1123.95|1121.55|1125.53|1123.13|1123.95|1121.55|0
1737138300000|2025-01-17 18:25:00|1124.4|1122|1122.61|1120.21|1124.63|1122.23|1122.38|1119.98|0
1737138600000|2025-01-17 18:30:00|1122.38|1119.98|1120.14|1117.74|1123.28|1120.88|1119.91|1117.51|0
1737138900000|2025-01-17 18:35:00|1120.36|1117.96|1122.6|1120.2|1123.05|1120.65|1119.91|1117.51|0
1737139200000|2025-01-17 18:40:00|1122.38|1119.98|1118.79|1116.39|1122.6|1120.2|1117.89|1115.49|0
1737139500000|2025-01-17 18:45:00|1119.24|1116.84|1118.34|1115.94|1121.7|1119.3|1118.34|1115.94|0
1737139800000|2025-01-17 18:50:00|1118.56|1116.16|1118.11|1115.71|1118.56|1116.16|1116.77|1114.37|0
1737140100000|2025-01-17 18:55:00|1117.89|1115.49|1118.44|1116.04|1118.44|1116.04|1114.97|1112.57|0
1737140400000|2025-01-17 19:00:00|1118.34|1115.94|1118.11|1115.71|1119.46|1117.06|1117.66|1115.26|0
1737140700000|2025-01-17 19:05:00|1118.33|1115.93|1116.25|1113.85|1118.56|1116.16|1114.3|1111.9|0
1737141000000|2025-01-17 19:10:00|1116.03|1113.63|1118.88|1116.48|1119.55|1117.15|1115.81|1113.41|0
1737141300000|2025-01-17 19:15:00|1118.99|1116.59|1115.05|1112.65|1120.06|1117.66|1114.83|1112.43|0
1737141600000|2025-01-17 19:20:00|1115.27|1112.87|1120.65|1118.25|1121.1|1118.7|1115.27|1112.87|0
1737141900000|2025-01-17 19:25:00|1120.43|1118.03|1118.29|1115.89|1120.65|1118.25|1117.96|1115.56|0
1737142200000|2025-01-17 19:30:00|1118.63|1116.23|1118.86|1116.46|1119.08|1116.68|1117.06|1114.66|0
1737142500000|2025-01-17 19:35:00|1119.08|1116.68|1118.63|1116.23|1120.42|1118.02|1118.41|1116.01|0
1737142800000|2025-01-17 19:40:00|1118.41|1116.01|1118.06|1115.66|1119.75|1117.35|1117.06|1114.66|0
1737143100000|2025-01-17 19:45:00|1118.63|1116.23|1117.96|1115.56|1119.53|1117.13|1117.73|1115.33|0
1737143400000|2025-01-17 19:50:00|1117.73|1115.33|1115.71|1113.31|1118.4|1116|1115.49|1113.09|0
1737143700000|2025-01-17 19:55:00|1115.49|1113.09|1116.27|1113.87|1117.06|1114.66|1114.14|1111.74|0
1737144000000|2025-01-17 20:00:00|1116.16|1113.76|1111.68|1109.28|1116.16|1113.76|1110.11|1107.71|0
1737144300000|2025-01-17 20:05:00|1111.46|1109.06|1115.49|1113.09|1115.49|1113.09|1110.34|1107.94|0
1737144600000|2025-01-17 20:10:00|1115.71|1113.31|1114.36|1111.96|1117.05|1114.65|1114.36|1111.96|0
1737144900000|2025-01-17 20:15:00|1114.59|1112.19|1116.83|1114.43|1117.05|1114.65|1113.92|1111.52|0
1737145200000|2025-01-17 20:20:00|1116.38|1113.98|1117.95|1115.55|1118.17|1115.77|1116.38|1113.98|0
1737145500000|2025-01-17 20:25:00|1117.72|1115.32|1115.03|1112.63|1117.72|1115.32|1114.36|1111.96|0
1737145800000|2025-01-17 20:30:00|1115.48|1113.08|1118.62|1116.22|1118.84|1116.44|1114.81|1112.41|0
1737146100000|2025-01-17 20:35:00|1118.39|1115.99|1118.17|1115.77|1119.29|1116.89|1117.94|1115.54|0
1737146400000|2025-01-17 20:40:00|1117.94|1115.54|1116.6|1114.2|1118.39|1115.99|1115.25|1112.85|0
1737146700000|2025-01-17 20:45:00|1116.37|1113.97|1116.37|1113.97|1118.39|1115.99|1115.92|1113.52|0
1737147000000|2025-01-17 20:50:00|1115.92|1113.52|1116.15|1113.75|1119.06|1116.66|1112.56|1110.16|0
1737147300000|2025-01-17 20:55:00|1113.23|1110.83|1110.55|1108.15|1113.46|1111.06|1108.76|1106.36|0
1737147600000|2025-01-17 21:00:00|1110.32|1107.92|1106.74|1104.34|1110.32|1107.92|1106.52|1104.12|0
1737147900000|2025-01-17 21:05:00|1106.97|1104.57|1109.43|1107.03|1109.65|1107.25|1106.52|1104.12|0
1737148200000|2025-01-17 21:10:00|1109.2|1106.8|1107.63|1105.23|1109.2|1106.8|1106.74|1104.34|0
1737335700000|2025-01-20 01:15:00|1105.13|1102.53|1105.36|1102.76|1105.58|1102.98|1105.13|1102.53|0
1737336000000|2025-01-20 01:20:00|1105.58|1102.98|1105.58|1102.98|1106.03|1103.43|1103.8|1101.2|0
1737336300000|2025-01-20 01:25:00|1105.69|1103.09|1105.35|1102.75|1106.25|1103.65|1105.02|1102.42|0
1737336600000|2025-01-20 01:30:00|1105.25|1102.85|1106.59|1104.19|1106.59|1104.19|1104.36|1101.96|0
1737336900000|2025-01-20 01:35:00|1106.81|1104.41|1108.37|1105.97|1108.37|1105.97|1106.81|1104.41|0
1737337200000|2025-01-20 01:40:00|1108.26|1105.86|1107.7|1105.3|1108.26|1105.86|1106.37|1103.97|0
1737337500000|2025-01-20 01:45:00|1107.59|1105.19|1109.04|1106.64|1109.04|1106.64|1107.48|1105.08|0
1737337800000|2025-01-20 01:50:00|1108.93|1106.53|1108.37|1105.97|1109.04|1106.64|1107.48|1105.08|0
1737338100000|2025-01-20 01:55:00|1108.48|1106.08|1107.48|1105.08|1108.82|1106.42|1106.81|1104.41|0
1737338400000|2025-01-20 02:00:00|1107.7|1105.3|1106.81|1104.41|1107.7|1105.3|1106.81|1104.41|0
1737338700000|2025-01-20 02:05:00|1107.25|1104.85|1106.81|1104.41|1107.48|1105.08|1106.36|1103.96|0
1737339000000|2025-01-20 02:10:00|1106.91|1104.51|1107.03|1104.63|1107.47|1105.07|1106.58|1104.18|0
1737339300000|2025-01-20 02:15:00|1107.13|1104.73|1107.7|1105.3|1108.14|1105.74|1107.03|1104.63|0
1737339600000|2025-01-20 02:20:00|1107.69|1105.29|1107.25|1104.85|1107.69|1105.29|1106.36|1103.96|0
1737339900000|2025-01-20 02:25:00|1107.13|1104.73|1107.13|1104.73|1107.92|1105.52|1106.35|1103.95|0
1737340200000|2025-01-20 02:30:00|1107.25|1104.85|1107.69|1105.29|1107.92|1105.52|1107.25|1104.85|0
1737340500000|2025-01-20 02:35:00|1107.8|1105.4|1107.47|1105.07|1107.91|1105.51|1107.24|1104.84|0
1737340800000|2025-01-20 02:40:00|1107.24|1104.84|1107.91|1105.51|1107.91|1105.51|1107.02|1104.62|0
1737341100000|2025-01-20 02:45:00|1107.69|1105.29|1106.35|1103.95|1107.91|1105.51|1106.35|1103.95|0
1737341400000|2025-01-20 02:50:00|1106.57|1104.17|1105.68|1103.28|1106.57|1104.17|1105.68|1103.28|0
1737341700000|2025-01-20 02:55:00|1105.9|1103.5|1107.02|1104.62|1107.24|1104.84|1105.34|1102.94|0
1737342000000|2025-01-20 03:00:00|1107.12|1104.72|1106.35|1103.95|1107.35|1104.95|1106.35|1103.95|0
1737342300000|2025-01-20 03:05:00|1106.57|1104.17|1106.9|1104.5|1107.01|1104.61|1105.68|1103.28|0
1737342600000|2025-01-20 03:10:00|1106.79|1104.39|1107.79|1105.39|1107.9|1105.5|1106.57|1104.17|0
1737342900000|2025-01-20 03:15:00|1107.9|1105.5|1109.91|1107.51|1110.13|1107.73|1107.9|1105.5|0
1737343200000|2025-01-20 03:20:00|1110.13|1107.73|1109.02|1106.62|1110.13|1107.73|1108.79|1106.39|0
1737343500000|2025-01-20 03:25:00|1108.12|1105.72|1108.12|1105.72|1108.35|1105.95|1107.46|1105.06|0
1737343800000|2025-01-20 03:30:00|1107.9|1105.5|1109.01|1106.61|1109.46|1107.06|1107.45|1105.05|0
1737344100000|2025-01-20 03:35:00|1109.12|1106.72|1108.12|1105.72|1109.24|1106.84|1108.12|1105.72|0
1737344400000|2025-01-20 03:40:00|1108.34|1105.94|1108.23|1105.83|1108.79|1106.39|1108.12|1105.72|0
1737344700000|2025-01-20 03:45:00|1108.34|1105.94|1107.67|1105.27|1108.79|1106.39|1107.45|1105.05|0
1737345000000|2025-01-20 03:50:00|1107.45|1105.05|1108.12|1105.72|1108.34|1105.94|1107.45|1105.05|0
1737345300000|2025-01-20 03:55:00|1108.22|1105.82|1109.45|1107.05|1109.45|1107.05|1108.12|1105.72|0
1737345600000|2025-01-20 04:00:00|1109.23|1106.83|1110.68|1108.28|1110.79|1108.39|1108.78|1106.38|0
1737345900000|2025-01-20 04:05:00|1110.57|1108.17|1110.12|1107.72|1110.79|1108.39|1109.9|1107.5|0
1737346200000|2025-01-20 04:10:00|1110.79|1108.39|1109.45|1107.05|1110.79|1108.39|1109.45|1107.05|0
1737346500000|2025-01-20 04:15:00|1109.67|1107.27|1110.12|1107.72|1110.34|1107.94|1109.67|1107.27|0
1737346800000|2025-01-20 04:20:00|1110|1107.6|1109.67|1107.27|1110|1107.6|1109.45|1107.05|0
1737347100000|2025-01-20 04:25:00|1109.56|1107.16|1109.22|1106.82|1109.67|1107.27|1108.78|1106.38|0
1737347400000|2025-01-20 04:30:00|1109.33|1106.93|1109|1106.6|1109.45|1107.05|1108.78|1106.38|0
1737347700000|2025-01-20 04:35:00|1108.78|1106.38|1109.22|1106.82|1109.33|1106.93|1108.78|1106.38|0
1737348000000|2025-01-20 04:40:00|1109.44|1107.04|1109.44|1107.04|1109.67|1107.27|1109.33|1106.93|0
1737348300000|2025-01-20 04:45:00|1109.89|1107.49|1110.11|1107.71|1110.56|1108.16|1109.89|1107.49|0
1737348600000|2025-01-20 04:50:00|1109.89|1107.49|1110.56|1108.16|1110.56|1108.16|1109.89|1107.49|0
1737348900000|2025-01-20 04:55:00|1110.78|1108.38|1111.22|1108.82|1111.33|1108.93|1110.78|1108.38|0
1737349200000|2025-01-20 05:00:00|1111|1108.6|1111.22|1108.82|1111.45|1109.05|1110.78|1108.38|0
1737349500000|2025-01-20 05:05:00|1111|1108.6|1111.11|1108.71|1111.45|1109.05|1111|1108.6|0
1737349800000|2025-01-20 05:10:00|1111|1108.6|1111.67|1109.27|1111.67|1109.27|1111|1108.6|0
1737350100000|2025-01-20 05:15:00|1111.44|1109.04|1111.22|1108.82|1111.67|1109.27|1110.77|1108.37|0
1737350400000|2025-01-20 05:20:00|1111.33|1108.93|1111.44|1109.04|1112.11|1109.71|1111.22|1108.82|0
1737350700000|2025-01-20 05:25:00|1111.67|1109.27|1111.32|1108.92|1111.67|1109.27|1111.22|1108.82|0
1737351000000|2025-01-20 05:30:00|1111.22|1108.82|1111.44|1109.04|1111.44|1109.04|1111.22|1108.82|0
1737351300000|2025-01-20 05:35:00|1111.66|1109.26|1111.44|1109.04|1111.66|1109.26|1111.44|1109.04|0
1737351600000|2025-01-20 05:40:00|1111.21|1108.81|1111.66|1109.26|1111.66|1109.26|1111.21|1108.81|0
1737351900000|2025-01-20 05:45:00|1111.44|1109.04|1110.77|1108.37|1111.66|1109.26|1110.77|1108.37|0
1737352200000|2025-01-20 05:50:00|1110.87|1108.47|1110.99|1108.59|1111.21|1108.81|1110.76|1108.36|0
1737352500000|2025-01-20 05:55:00|1111.21|1108.81|1111.43|1109.03|1111.43|1109.03|1111.09|1108.69|0
1737352800000|2025-01-20 06:00:00|1111.66|1109.26|1110.99|1108.59|1111.88|1109.48|1110.99|1108.59|0
1737353100000|2025-01-20 06:05:00|1110.76|1108.36|1110.98|1108.58|1111.21|1108.81|1110.54|1108.14|0
1737353400000|2025-01-20 06:10:00|1110.76|1108.36|1111.43|1109.03|1111.65|1109.25|1110.54|1108.14|0
1737353700000|2025-01-20 06:15:00|1111.21|1108.81|1111.43|1109.03|1111.54|1109.14|1110.98|1108.58|0
1737354000000|2025-01-20 06:20:00|1111.31|1108.91|1111.65|1109.25|1111.87|1109.47|1111.31|1108.91|0
1737354300000|2025-01-20 06:25:00|1111.53|1109.13|1112.54|1110.14|1112.54|1110.14|1111.43|1109.03|0
1737354600000|2025-01-20 06:30:00|1112.77|1110.37|1112.76|1110.36|1113.21|1110.81|1112.54|1110.14|0
1737354900000|2025-01-20 06:35:00|1112.54|1110.14|1112.54|1110.14|1112.76|1110.36|1111.87|1109.47|0
1737355200000|2025-01-20 06:40:00|1112.42|1110.02|1112.98|1110.58|1112.99|1110.59|1111.87|1109.47|0
1737355500000|2025-01-20 06:45:00|1113.21|1110.81|1113.65|1111.25|1113.88|1111.48|1113.21|1110.81|0
1737355800000|2025-01-20 06:50:00|1113.88|1111.48|1114.55|1112.15|1115.22|1112.82|1113.88|1111.48|0
1737356100000|2025-01-20 06:55:00|1114.77|1112.37|1114.1|1111.7|1115.44|1113.04|1113.87|1111.47|0
1737356400000|2025-01-20 07:00:00|1114.32|1111.92|1113.76|1111.36|1114.99|1112.59|1113.65|1111.25|0
1737356700000|2025-01-20 07:05:00|1113.87|1111.47|1115.44|1113.04|1115.44|1113.04|1113.65|1111.25|0
1737357000000|2025-01-20 07:10:00|1115.66|1113.26|1114.99|1112.59|1115.66|1113.26|1114.76|1112.36|0
1737357300000|2025-01-20 07:15:00|1114.76|1112.36|1114.76|1112.36|1114.99|1112.59|1114.32|1111.92|0
1737357600000|2025-01-20 07:20:00|1114.65|1112.25|1114.54|1112.14|1114.76|1112.36|1114.32|1111.92|0
1737357900000|2025-01-20 07:25:00|1114.65|1112.25|1113.75|1111.35|1114.65|1112.25|1113.64|1111.24|0
1737358200000|2025-01-20 07:30:00|1113.87|1111.47|1114.54|1112.14|1114.98|1112.58|1113.64|1111.24|0
1737358500000|2025-01-20 07:35:00|1114.64|1112.24|1115.43|1113.03|1115.88|1113.48|1114.64|1112.24|0
1737358800000|2025-01-20 07:40:00|1115.54|1113.14|1115.87|1113.47|1116.1|1113.7|1115.43|1113.03|0
1737359100000|2025-01-20 07:45:00|1116.1|1113.7|1117.12|1114.72|1117.82|1115.42|1115.87|1113.47|0
1737359400000|2025-01-20 07:50:00|1117.34|1114.94|1119.13|1116.73|1119.35|1116.95|1117.34|1114.94|0
1737359700000|2025-01-20 07:55:00|1118.9|1116.5|1119.57|1117.17|1119.57|1117.17|1118.46|1116.06|0
1737360000000|2025-01-20 08:00:00|1119.13|1116.73|1118.45|1116.05|1119.13|1116.73|1116.44|1114.04|0
1737360300000|2025-01-20 08:05:00|1117.78|1115.38|1120.69|1118.29|1121.14|1118.74|1117.78|1115.38|0
1737360600000|2025-01-20 08:10:00|1120.47|1118.07|1119.79|1117.39|1120.47|1118.07|1118.9|1116.5|0
1737360900000|2025-01-20 08:15:00|1119.9|1117.5|1119.35|1116.95|1120.24|1117.84|1116.89|1114.49|0
1737361200000|2025-01-20 08:20:00|1119.12|1116.72|1117.21|1114.81|1119.12|1116.72|1117.11|1114.71|0
1737361500000|2025-01-20 08:25:00|1117.33|1114.93|1113.31|1110.91|1117.44|1115.04|1111.74|1109.34|0
1737361800000|2025-01-20 08:30:00|1113.08|1110.68|1115.09|1112.69|1115.32|1112.92|1112.41|1110.01|0
1737362100000|2025-01-20 08:35:00|1114.65|1112.25|1116.88|1114.48|1117.1|1114.7|1114.65|1112.25|0
1737362400000|2025-01-20 08:40:00|1116.66|1114.26|1115.76|1113.36|1117.1|1114.7|1114.2|1111.8|0
1737362700000|2025-01-20 08:45:00|1115.87|1113.47|1114.97|1112.57|1116.43|1114.03|1114.64|1112.24|0
1737363000000|2025-01-20 08:50:00|1114.87|1112.47|1115.31|1112.91|1115.76|1113.36|1114.53|1112.13|0
1737363300000|2025-01-20 08:55:00|1115.42|1113.02|1115.53|1113.13|1115.76|1113.36|1114.52|1112.12|0
1737363600000|2025-01-20 09:00:00|1115.42|1113.02|1116.65|1114.25|1117.32|1114.92|1114.64|1112.24|0
1737363900000|2025-01-20 09:05:00|1116.2|1113.8|1117.99|1115.59|1118.89|1116.49|1116.2|1113.8|0
1737364200000|2025-01-20 09:10:00|1118.21|1115.81|1117.54|1115.14|1118.66|1116.26|1117.32|1114.92|0
1737364500000|2025-01-20 09:15:00|1117.32|1114.92|1118.21|1115.81|1118.88|1116.48|1116.75|1114.35|0
1737364800000|2025-01-20 09:20:00|1118.1|1115.7|1116.87|1114.47|1118.21|1115.81|1116.65|1114.25|0
1737365100000|2025-01-20 09:25:00|1117.2|1114.8|1116.64|1114.24|1117.2|1114.8|1115.53|1113.13|0
1737365400000|2025-01-20 09:30:00|1116.87|1114.47|1115.08|1112.68|1117.76|1115.36|1115.08|1112.68|0
1737365700000|2025-01-20 09:35:00|1114.85|1112.45|1115.08|1112.68|1115.52|1113.12|1114.63|1112.23|0
1737366000000|2025-01-20 09:40:00|1114.85|1112.45|1116.42|1114.02|1116.42|1114.02|1114.85|1112.45|0
1737366300000|2025-01-20 09:45:00|1116.64|1114.24|1115.3|1112.9|1116.64|1114.24|1115.3|1112.9|0
1737366600000|2025-01-20 09:50:00|1115.18|1112.78|1115.74|1113.34|1115.97|1113.57|1114.85|1112.45|0
1737366900000|2025-01-20 09:55:00|1115.85|1113.45|1116.64|1114.24|1116.86|1114.46|1115.74|1113.34|0
1737367200000|2025-01-20 10:00:00|1116.74|1114.34|1115.74|1113.34|1117.98|1115.58|1115.74|1113.34|0
1737367500000|2025-01-20 10:05:00|1115.85|1113.45|1113.95|1111.55|1116.3|1113.9|1113.73|1111.33|0
1737367800000|2025-01-20 10:10:00|1114.18|1111.78|1114.84|1112.44|1115.18|1112.78|1113.95|1111.55|0
1737368100000|2025-01-20 10:15:00|1114.95|1112.55|1113.95|1111.55|1115.85|1113.45|1113.28|1110.88|0
1737368400000|2025-01-20 10:20:00|1114.17|1111.77|1116.07|1113.67|1116.63|1114.23|1114.17|1111.77|0
1737368700000|2025-01-20 10:25:00|1115.96|1113.56|1115.96|1113.56|1116.63|1114.23|1115.29|1112.89|0
1737369000000|2025-01-20 10:30:00|1116.07|1113.67|1114.84|1112.44|1116.29|1113.89|1114.39|1111.99|0
1737369300000|2025-01-20 10:35:00|1114.62|1112.22|1115.51|1113.11|1115.51|1113.11|1114.17|1111.77|0
1737369600000|2025-01-20 10:40:00|1115.73|1113.33|1115.51|1113.11|1115.96|1113.56|1114.39|1111.99|0
1737369900000|2025-01-20 10:45:00|1115.28|1112.88|1117.52|1115.12|1117.52|1115.12|1114.84|1112.44|0
1737370200000|2025-01-20 10:50:00|1117.85|1115.45|1117.52|1115.12|1118.19|1115.79|1116.62|1114.22|0
1737370500000|2025-01-20 10:55:00|1117.29|1114.89|1115.84|1113.44|1117.29|1114.89|1115.61|1113.21|0
1737370800000|2025-01-20 11:00:00|1115.28|1112.88|1116.54|1114.14|1116.84|1114.44|1114.83|1112.43|0
1737371100000|2025-01-20 11:05:00|1116.31|1113.91|1116.09|1113.69|1116.76|1114.36|1115.64|1113.24|0
1737371400000|2025-01-20 11:10:00|1115.86|1113.46|1114.97|1112.57|1115.86|1113.46|1114.52|1112.12|0
1737371700000|2025-01-20 11:15:00|1114.74|1112.34|1114.74|1112.34|1115.42|1113.02|1114.52|1112.12|0
1737372000000|2025-01-20 11:20:00|1114.85|1112.45|1113.85|1111.45|1115.41|1113.01|1113.62|1111.22|0
1737372300000|2025-01-20 11:25:00|1113.62|1111.22|1114.52|1112.12|1114.52|1112.12|1113.62|1111.22|0
1737372600000|2025-01-20 11:30:00|1114.29|1111.89|1116.08|1113.68|1116.31|1113.91|1114.29|1111.89|0
1737372900000|2025-01-20 11:35:00|1115.86|1113.46|1115.52|1113.12|1116.41|1114.01|1115.19|1112.79|0
1737373200000|2025-01-20 11:40:00|1115.41|1113.01|1114.29|1111.89|1115.74|1113.34|1113.84|1111.44|0
1737373500000|2025-01-20 11:45:00|1114.4|1112|1115.51|1113.11|1115.74|1113.34|1114.4|1112|0
1737373800000|2025-01-20 11:50:00|1115.63|1113.23|1114.96|1112.56|1115.63|1113.23|1114.84|1112.44|0
1737374100000|2025-01-20 11:55:00|1114.84|1112.44|1114.29|1111.89|1115.18|1112.78|1114.29|1111.89|0
1737374400000|2025-01-20 12:00:00|1114.39|1111.99|1112.94|1110.54|1114.51|1112.11|1112.05|1109.65|0
1737374700000|2025-01-20 12:05:00|1113.17|1110.77|1113.08|1110.68|1114.51|1112.11|1112.97|1110.57|0
1737375000000|2025-01-20 12:10:00|1112.86|1110.46|1110.62|1108.22|1113.08|1110.68|1110.4|1108|0
1737375300000|2025-01-20 12:15:00|1110.4|1108|1108.16|1105.76|1111.07|1108.67|1108.16|1105.76|0
1737375600000|2025-01-20 12:20:00|1107.71|1105.31|1107.04|1104.64|1109.05|1106.65|1106.82|1104.42|0
1737375900000|2025-01-20 12:25:00|1107.26|1104.86|1105.48|1103.08|1107.26|1104.86|1104.81|1102.41|0
1737376200000|2025-01-20 12:30:00|1105.25|1102.85|1108.6|1106.2|1108.6|1106.2|1105.25|1102.85|0
1737376500000|2025-01-20 12:35:00|1108.16|1105.76|1107.04|1104.64|1109.05|1106.65|1106.59|1104.19|0
1737376800000|2025-01-20 12:40:00|1107.26|1104.86|1106.92|1104.52|1108.15|1105.75|1106.37|1103.97|0
1737377100000|2025-01-20 12:45:00|1106.81|1104.41|1108.15|1105.75|1108.6|1106.2|1106.59|1104.19|0
1737377400000|2025-01-20 12:50:00|1107.93|1105.53|1106.59|1104.19|1108.6|1106.2|1105.92|1103.52|0
1737377700000|2025-01-20 12:55:00|1106.47|1104.07|1106.81|1104.41|1107.48|1105.08|1106.14|1103.74|0
1737378000000|2025-01-20 13:00:00|1106.59|1104.19|1103.68|1101.28|1106.59|1104.19|1103.46|1101.06|0
1737378300000|2025-01-20 13:05:00|1104.35|1101.95|1105.47|1103.07|1106.14|1103.74|1104.13|1101.73|0
1737378600000|2025-01-20 13:10:00|1105.24|1102.84|1105.57|1103.17|1105.8|1103.4|1104.57|1102.17|0
1737378900000|2025-01-20 13:15:00|1105.8|1103.4|1105.46|1103.06|1106.14|1103.74|1105.46|1103.06|0
1737379200000|2025-01-20 13:20:00|1105.69|1103.29|1106.13|1103.73|1106.58|1104.18|1105.24|1102.84|0
1737379500000|2025-01-20 13:25:00|1105.79|1103.39|1103|1100.6|1105.91|1103.51|1103|1100.6|0
1737379800000|2025-01-20 13:30:00|1102.78|1100.38|1124.59|1122.19|1125.04|1122.64|1102.78|1100.38|0
1737380100000|2025-01-20 13:35:00|1123.92|1121.52|1118.07|1115.67|1123.92|1121.52|1114.71|1112.31|0
1737380400000|2025-01-20 13:40:00|1118.29|1115.89|1122.32|1119.92|1123.22|1120.82|1114.71|1112.31|0
1737380700000|2025-01-20 13:45:00|1122.2|1119.8|1124.56|1122.16|1125.34|1122.94|1120.98|1118.58|0
1737381000000|2025-01-20 13:50:00|1124.34|1121.94|1129.72|1127.32|1130.27|1127.87|1123.66|1121.26|0
1737381300000|2025-01-20 13:55:00|1129.27|1126.87|1133.88|1131.48|1134.94|1132.54|1129.15|1126.75|0
1737381600000|2025-01-20 14:00:00|1133.88|1131.48|1135.9|1133.5|1136.13|1133.73|1132.99|1130.59|0
1737381900000|2025-01-20 14:05:00|1135.68|1133.28|1133.88|1131.48|1136.35|1133.95|1131.41|1129.01|0
1737382200000|2025-01-20 14:10:00|1133.99|1131.59|1127.98|1125.58|1134.78|1132.38|1127.98|1125.58|0
1737382500000|2025-01-20 14:15:00|1127.98|1125.58|1130.67|1128.27|1130.89|1128.49|1127.08|1124.68|0
1737382800000|2025-01-20 14:20:00|1130.44|1128.04|1137.84|1135.44|1138.21|1135.81|1130.44|1128.04|0
1737383100000|2025-01-20 14:25:00|1138.06|1135.66|1140.08|1137.68|1141.21|1138.81|1137.61|1135.21|0
1737383400000|2025-01-20 14:30:00|1139.41|1137.01|1141.43|1139.03|1143.01|1140.61|1138.51|1136.11|0
1737383700000|2025-01-20 14:35:00|1141.88|1139.48|1142.55|1140.15|1144.35|1141.95|1141.43|1139.03|0
1737384000000|2025-01-20 14:40:00|1142.78|1140.38|1150.93|1148.53|1151.97|1149.57|1141.65|1139.25|0
1737384300000|2025-01-20 14:45:00|1150.48|1148.08|1148.23|1145.83|1151.16|1148.76|1147.33|1144.93|0
1737384600000|2025-01-20 14:50:00|1148.45|1146.05|1147.55|1145.15|1149.24|1146.84|1146.43|1144.03|0
1737384900000|2025-01-20 14:55:00|1147.78|1145.38|1142.77|1140.37|1147.78|1145.38|1141.03|1138.63|0
1737385200000|2025-01-20 15:00:00|1142.88|1140.48|1137.31|1134.91|1142.88|1140.48|1136.92|1134.52|0
1737385500000|2025-01-20 15:05:00|1138.65|1136.25|1140|1137.6|1140.9|1138.5|1138.2|1135.8|0
1737385800000|2025-01-20 15:10:00|1139.78|1137.38|1139.17|1136.77|1141.58|1139.18|1138.2|1135.8|0
1737386100000|2025-01-20 15:15:00|1139.4|1137|1136.48|1134.08|1139.85|1137.45|1133.33|1130.93|0
1737386400000|2025-01-20 15:20:00|1136.25|1133.85|1132.66|1130.26|1136.25|1133.85|1131.76|1129.36|0
1737386700000|2025-01-20 15:25:00|1133.33|1130.93|1132.66|1130.26|1133.33|1130.93|1131.76|1129.36|0
1737387000000|2025-01-20 15:30:00|1132.54|1130.14|1129.96|1127.56|1132.66|1130.26|1127.72|1125.32|0
1737387300000|2025-01-20 15:35:00|1130.19|1127.79|1130.86|1128.46|1131.98|1129.58|1129.62|1127.22|0
1737387600000|2025-01-20 15:40:00|1131.08|1128.68|1124.81|1122.41|1131.98|1129.58|1122.79|1120.39|0
1737387900000|2025-01-20 15:45:00|1125.03|1122.63|1126.69|1124.29|1127.59|1125.19|1120.03|1117.63|0
1737388200000|2025-01-20 15:50:00|1126.91|1124.51|1128.14|1125.74|1128.71|1126.31|1126.8|1124.4|0
1737388500000|2025-01-20 15:55:00|1128.04|1125.64|1129.83|1127.43|1129.83|1127.43|1127.59|1125.19|0
1737388800000|2025-01-20 16:00:00|1129.61|1127.21|1134.55|1132.15|1135.44|1133.04|1129.61|1127.21|0
1737389100000|2025-01-20 16:05:00|1134.77|1132.37|1134.77|1132.37|1135.67|1133.27|1133.87|1131.47|0
1737389400000|2025-01-20 16:10:00|1134.54|1132.14|1134.32|1131.92|1134.99|1132.59|1131.85|1129.45|0
1737389700000|2025-01-20 16:15:00|1133.87|1131.47|1133.87|1131.47|1134.54|1132.14|1132.52|1130.12|0
1737390000000|2025-01-20 16:20:00|1134.09|1131.69|1135.94|1133.54|1136.84|1134.44|1133.64|1131.24|0
1737390300000|2025-01-20 16:25:00|1135.72|1133.32|1134.82|1132.42|1136.39|1133.99|1133.7|1131.3|0
1737390600000|2025-01-20 16:30:00|1134.6|1132.2|1134.82|1132.42|1136.17|1133.77|1134.37|1131.97|0
1737390900000|2025-01-20 16:35:00|1135.04|1132.64|1136.39|1133.99|1136.62|1134.22|1133.7|1131.3|0
1737391200000|2025-01-20 16:40:00|1136.17|1133.77|1134.82|1132.42|1136.61|1134.21|1134.14|1131.74|0
1737391500000|2025-01-20 16:45:00|1134.59|1132.19|1135.49|1133.09|1135.71|1133.31|1134.37|1131.97|0
1737391800000|2025-01-20 16:50:00|1135.71|1133.31|1134.59|1132.19|1136.61|1134.21|1134.59|1132.19|0
1737392100000|2025-01-20 16:55:00|1134.81|1132.41|1132.12|1129.72|1134.81|1132.41|1131.44|1129.04|0
1737392400000|2025-01-20 17:00:00|1132.34|1129.94|1132.79|1130.39|1134.36|1131.96|1131.44|1129.04|0
1737392700000|2025-01-20 17:05:00|1132.12|1129.72|1130.54|1128.14|1132.34|1129.94|1128.53|1126.13|0
1737393000000|2025-01-20 17:10:00|1130.77|1128.37|1130.54|1128.14|1132.56|1130.16|1130.54|1128.14|0
1737393300000|2025-01-20 17:15:00|1130.77|1128.37|1130.77|1128.37|1131.66|1129.26|1129.87|1127.47|0
1737393600000|2025-01-20 17:20:00|1131.44|1129.04|1127.51|1125.11|1133.91|1131.51|1127.51|1125.11|0
1737393900000|2025-01-20 17:25:00|1129.42|1127.02|1125.38|1122.98|1130.54|1128.14|1115.52|1113.12|0
1737394200000|2025-01-20 17:30:00|1124.26|1121.86|1128.52|1126.12|1129.87|1127.47|1123.69|1121.29|0
1737394500000|2025-01-20 17:35:00|1129.08|1126.68|1130.54|1128.14|1132.11|1129.71|1129.08|1126.68|0
1737394800000|2025-01-20 17:40:00|1131.44|1129.04|1130.42|1128.02|1133.46|1131.06|1126.72|1124.32|0
1737395100000|2025-01-20 17:45:00|1130.19|1127.79|1130.31|1127.91|1131.77|1129.37|1128.85|1126.45|0
1737395400000|2025-01-20 17:50:00|1130.19|1127.79|1135.81|1133.41|1136.82|1134.42|1128.62|1126.22|0
1737395700000|2025-01-20 17:55:00|1135.47|1133.07|1131.21|1128.81|1135.47|1133.07|1131.09|1128.69|0
1737396000000|2025-01-20 18:00:00|1131.82|1129.42|1131.82|1129.42|1132.31|1129.91|1130.85|1128.45|0
1737396300000|2025-01-20 18:05:00|1131.84|1129.44|1130.89|1128.49|1132.32|1129.92|1130.86|1128.46|0
1737396600000|2025-01-20 18:10:00|1130.86|1128.46|1130.86|1128.46|1130.89|1128.49|1129.91|1127.51|0
1737396900000|2025-01-20 18:15:00|1130.39|1127.99|1126.59|1124.19|1130.86|1128.46|1126.09|1123.69|0
1737397200000|2025-01-20 18:20:00|1126.57|1124.17|1124.68|1122.28|1127.06|1124.66|1124.68|1122.28|0
1737397500000|2025-01-20 18:25:00|1124.66|1122.26|1125.15|1122.75|1126.11|1123.71|1123.7|1121.3|0
1737397800000|2025-01-20 18:30:00|1125.13|1122.73|1125.15|1122.75|1125.15|1122.75|1124.18|1121.78|0
1737398100000|2025-01-20 18:35:00|1126.11|1123.71|1128.49|1126.09|1128.49|1126.09|1126.11|1123.71|0
1737398400000|2025-01-20 18:40:00|1128.97|1126.57|1130.4|1128|1130.88|1128.48|1128.97|1126.57|0
1737398700000|2025-01-20 18:45:00|1130.88|1128.48|1130.88|1128.48|1130.88|1128.48|1130.4|1128|0
1737399000000|2025-01-20 18:50:00|1132.78|1130.38|1132.31|1129.91|1133.27|1130.87|1131.83|1129.43|0
1737399300000|2025-01-20 18:55:00|1131.83|1129.43|1130.88|1128.48|1131.83|1129.43|1130.88|1128.48|0
1737399600000|2025-01-20 19:00:00|1131.35|1128.95|1132.78|1130.38|1132.78|1130.38|1130.88|1128.48|0
1737400200000|2025-01-20 19:10:00|1132.3|1129.9|1131.83|1129.43|1132.78|1130.38|1131.83|1129.43|0
1737400500000|2025-01-20 19:15:00|1131.35|1128.95|1131.82|1129.42|1131.83|1129.43|1130.87|1128.47|0
1737400800000|2025-01-20 19:20:00|1132.3|1129.9|1133.74|1131.34|1134.69|1132.29|1132.3|1129.9|0
1737401100000|2025-01-20 19:25:00|1134.69|1132.29|1135.16|1132.76|1135.65|1133.25|1134.69|1132.29|0
1737401400000|2025-01-20 19:30:00|1134.69|1132.29|1135.16|1132.76|1135.65|1133.25|1134.69|1132.29|0
1737422700000|2025-01-21 01:25:00|1109.22|1105.84|1115.7|1112.32|1122.42|1119.04|1107.88|1104.5|0
1737423000000|2025-01-21 01:30:00|1115.68|1112.56|1111.43|1108.31|1115.68|1112.56|1109.76|1106.64|0
1737423300000|2025-01-21 01:35:00|1111.55|1108.43|1109.08|1105.96|1112.44|1109.32|1102.61|1099.49|0
1737423600000|2025-01-21 01:40:00|1109.42|1106.3|1112.99|1110.11|1116.12|1113.24|1108.86|1105.74|0
1737423900000|2025-01-21 01:45:00|1112.87|1109.99|1111.53|1108.65|1113.66|1110.78|1109.19|1106.31|0
1737424200000|2025-01-21 01:50:00|1111.31|1108.43|1114.55|1111.67|1116.57|1113.69|1111.08|1108.2|0
1737424500000|2025-01-21 01:55:00|1115|1112.12|1114.88|1112|1118.69|1115.81|1114.88|1112|0
1737424800000|2025-01-21 02:00:00|1115.22|1112.34|1119.7|1116.82|1120.6|1117.72|1115|1112.12|0
1737425100000|2025-01-21 02:05:00|1119.48|1116.6|1119.47|1116.59|1120.82|1117.94|1118.8|1115.92|0
1737425400000|2025-01-21 02:10:00|1119.25|1116.37|1119.02|1116.14|1120.37|1117.49|1117.46|1114.58|0
1737425700000|2025-01-21 02:15:00|1119.25|1116.37|1116.11|1113.23|1119.25|1116.37|1116.11|1113.23|0
1737426000000|2025-01-21 02:20:00|1116.67|1113.79|1119.02|1116.14|1119.02|1116.14|1115.77|1112.89|0
1737426300000|2025-01-21 02:25:00|1119.25|1116.37|1115.55|1112.67|1119.35|1116.47|1115.44|1112.56|0
1737426600000|2025-01-21 02:30:00|1113.87|1110.99|1115.66|1112.78|1116.89|1114.01|1113.87|1110.99|0
1737426900000|2025-01-21 02:35:00|1115.54|1112.66|1114.76|1111.88|1115.89|1113.01|1112.75|1109.87|0
1737427200000|2025-01-21 02:40:00|1114.87|1111.99|1115.54|1112.66|1116.78|1113.9|1114.87|1111.99|0
1737427500000|2025-01-21 02:45:00|1115.43|1112.55|1117.78|1114.9|1118.12|1115.24|1115.43|1112.55|0
1737427800000|2025-01-21 02:50:00|1117.22|1114.34|1116.66|1113.78|1117.45|1114.57|1115.66|1112.78|0
1737428100000|2025-01-21 02:55:00|1116.88|1114|1117.22|1114.34|1117.89|1115.01|1116.1|1113.22|0
1737428400000|2025-01-21 03:00:00|1117.11|1114.23|1119.79|1116.91|1120.46|1117.58|1116.88|1114|0
1737428700000|2025-01-21 03:05:00|1120.28|1117.4|1120.06|1117.18|1120.73|1117.85|1118.72|1115.84|0
1737429000000|2025-01-21 03:10:00|1120.39|1117.51|1123.86|1120.98|1125.32|1122.44|1120.28|1117.4|0
1737429300000|2025-01-21 03:15:00|1124.09|1121.21|1125.21|1122.33|1125.43|1122.55|1124.09|1121.21|0
1737429600000|2025-01-21 03:20:00|1124.98|1122.1|1127.22|1124.34|1127.45|1124.57|1124.09|1121.21|0
1737429900000|2025-01-21 03:25:00|1127.33|1124.45|1125.43|1122.55|1127.45|1124.57|1125.2|1122.32|0
1737430200000|2025-01-21 03:30:00|1125.31|1122.43|1125.87|1122.99|1126.43|1123.55|1124.98|1122.1|0
1737430500000|2025-01-21 03:35:00|1125.65|1122.77|1124.08|1121.2|1125.87|1122.99|1123.19|1120.31|0
1737430800000|2025-01-21 03:40:00|1124.19|1121.31|1124.19|1121.31|1124.3|1121.42|1123.18|1120.3|0
1737431100000|2025-01-21 03:45:00|1124.41|1121.53|1123.29|1120.41|1125.2|1122.32|1123.18|1120.3|0
1737431400000|2025-01-21 03:50:00|1123.18|1120.3|1123.85|1120.97|1123.85|1120.97|1121.84|1118.96|0
1737431700000|2025-01-21 03:55:00|1124.08|1121.2|1123.51|1120.63|1124.97|1122.09|1123.4|1120.52|0
1737432000000|2025-01-21 04:00:00|1123.63|1120.75|1121.27|1118.39|1124.08|1121.2|1120.6|1117.72|0
1737432300000|2025-01-21 04:05:00|1121.39|1118.51|1121.61|1118.73|1121.94|1119.06|1120.94|1118.06|0
1737432600000|2025-01-21 04:10:00|1121.72|1118.84|1122.73|1119.85|1122.95|1120.07|1121.61|1118.73|0
1737432900000|2025-01-21 04:15:00|1122.84|1119.96|1122.83|1119.95|1122.84|1119.96|1121.38|1118.5|0
1737433200000|2025-01-21 04:20:00|1123.17|1120.29|1124.52|1121.64|1124.52|1121.64|1123.17|1120.29|0
1737433500000|2025-01-21 04:25:00|1124.4|1121.52|1122.28|1119.4|1124.52|1121.64|1122.05|1119.17|0
1737433800000|2025-01-21 04:30:00|1122.61|1119.73|1122.05|1119.17|1122.72|1119.84|1120.04|1117.16|0
1737434100000|2025-01-21 04:35:00|1122.28|1119.4|1120.48|1117.6|1122.28|1119.4|1119.92|1117.04|0
1737434400000|2025-01-21 04:40:00|1120.71|1117.83|1120.81|1117.93|1121.6|1118.72|1120.37|1117.49|0
1737434700000|2025-01-21 04:45:00|1121.15|1118.27|1120.93|1118.05|1121.15|1118.27|1120.26|1117.38|0
1737435000000|2025-01-21 04:50:00|1120.81|1117.93|1121.15|1118.27|1122.27|1119.39|1120.7|1117.82|0
1737435300000|2025-01-21 04:55:00|1121.26|1118.38|1119.81|1116.93|1121.26|1118.38|1119.14|1116.26|0
1737435600000|2025-01-21 05:00:00|1120.03|1117.15|1120.48|1117.6|1121.82|1118.94|1120.03|1117.15|0
1737435900000|2025-01-21 05:05:00|1120.81|1117.93|1121.15|1118.27|1121.48|1118.6|1120.48|1117.6|0
1737436200000|2025-01-21 05:10:00|1121.37|1118.49|1119.91|1117.03|1121.37|1118.49|1119.46|1116.58|0
1737436500000|2025-01-21 05:15:00|1120.03|1117.15|1119.35|1116.47|1120.47|1117.59|1119.35|1116.47|0
1737436800000|2025-01-21 05:20:00|1119.24|1116.36|1120.8|1117.92|1120.8|1117.92|1119.13|1116.25|0
1737437100000|2025-01-21 05:25:00|1120.7|1117.82|1120.02|1117.14|1120.7|1117.82|1119.58|1116.7|0
1737437400000|2025-01-21 05:30:00|1119.8|1116.92|1115.55|1112.67|1120.25|1117.37|1115.32|1112.44|0
1737437700000|2025-01-21 05:35:00|1115.77|1112.89|1118.79|1115.91|1119.8|1116.92|1115.1|1112.22|0
1737438000000|2025-01-21 05:40:00|1118.9|1116.02|1120.24|1117.36|1120.47|1117.59|1118.9|1116.02|0
1737438300000|2025-01-21 05:45:00|1120.13|1117.25|1118.66|1116.26|1120.13|1117.25|1118.21|1115.68|0
1737438600000|2025-01-21 05:50:00|1118.44|1116.04|1117.32|1114.92|1118.66|1116.26|1116.75|1114.35|0
1737438900000|2025-01-21 05:55:00|1117.2|1114.8|1117.09|1114.69|1117.99|1115.59|1116.2|1113.8|0
1737439200000|2025-01-21 06:00:00|1116.97|1114.57|1117.76|1115.36|1118.43|1116.03|1116.97|1114.57|0
1737439500000|2025-01-21 06:05:00|1117.98|1115.58|1118.88|1116.48|1118.88|1116.48|1117.09|1114.69|0
1737439800000|2025-01-21 06:10:00|1118.43|1116.03|1119.77|1117.37|1119.77|1117.37|1118.43|1116.03|0
1737440100000|2025-01-21 06:15:00|1119.55|1117.15|1120.44|1118.04|1120.67|1118.27|1119.1|1116.7|0
1737440400000|2025-01-21 06:20:00|1120.55|1118.15|1119.99|1117.59|1120.67|1118.27|1119.55|1117.15|0
1737440700000|2025-01-21 06:25:00|1119.88|1117.48|1121.11|1118.71|1121.34|1118.94|1119.77|1117.37|0
1737441000000|2025-01-21 06:30:00|1121.34|1118.94|1119.77|1117.37|1121.34|1118.94|1119.32|1116.92|0
1737441300000|2025-01-21 06:35:00|1119.87|1117.47|1117.53|1115.13|1120.21|1117.81|1116.63|1114.23|0
1737441600000|2025-01-21 06:40:00|1117.08|1114.68|1115.74|1113.34|1117.75|1115.35|1115.29|1112.89|0
1737441900000|2025-01-21 06:45:00|1115.96|1113.56|1116.18|1113.78|1116.86|1114.46|1114.73|1112.33|0
1737442200000|2025-01-21 06:50:00|1115.96|1113.56|1116.41|1114.01|1116.85|1114.45|1115.74|1113.34|0
1737442500000|2025-01-21 06:55:00|1116.29|1113.89|1117.08|1114.68|1117.3|1114.9|1115.29|1112.89|0
1737442800000|2025-01-21 07:00:00|1117.3|1114.9|1118.19|1115.79|1118.64|1116.24|1114.84|1112.44|0
1737443100000|2025-01-21 07:05:00|1118.42|1116.02|1116.18|1113.78|1118.64|1116.24|1115.51|1113.11|0
1737443400000|2025-01-21 07:10:00|1115.84|1113.44|1117.74|1115.34|1118.19|1115.79|1115.73|1113.33|0
1737443700000|2025-01-21 07:15:00|1117.52|1115.12|1116.18|1113.78|1117.52|1115.12|1115.95|1113.55|0
1737444000000|2025-01-21 07:20:00|1115.84|1113.44|1116.17|1113.77|1116.51|1114.11|1114.94|1112.54|0
1737444300000|2025-01-21 07:25:00|1116.06|1113.66|1119.86|1117.46|1119.98|1117.58|1116.06|1113.66|0
1737444600000|2025-01-21 07:30:00|1119.75|1117.35|1122.55|1120.15|1122.66|1120.26|1118.41|1116.01|0
1737444900000|2025-01-21 07:35:00|1122.66|1120.26|1121.99|1119.59|1123.33|1120.93|1120.87|1118.47|0
1737445200000|2025-01-21 07:40:00|1121.54|1119.14|1124.23|1121.83|1124.45|1122.05|1120.42|1118.02|0
1737445500000|2025-01-21 07:45:00|1124.45|1122.05|1122.66|1120.26|1124.68|1122.28|1122.44|1120.04|0
1737445800000|2025-01-21 07:50:00|1122.44|1120.04|1123.33|1120.93|1123.78|1121.38|1121.76|1119.36|0
1737446100000|2025-01-21 07:55:00|1123.44|1121.04|1124.23|1121.83|1124.23|1121.83|1121.76|1119.36|0
1737446400000|2025-01-21 08:00:00|1122.66|1120.26|1119.75|1117.35|1124.67|1122.27|1118.63|1116.23|0
1737446700000|2025-01-21 08:05:00|1120.42|1118.02|1122.21|1119.81|1123.43|1121.03|1119.07|1116.67|0
1737447000000|2025-01-21 08:10:00|1122.43|1120.03|1122.31|1119.91|1125|1122.6|1122.21|1119.81|0
1737447300000|2025-01-21 08:15:00|1121.53|1119.13|1125.45|1123.05|1125.45|1123.05|1121.53|1119.13|0
1737447600000|2025-01-21 08:20:00|1125.79|1123.39|1124.67|1122.27|1126.01|1123.61|1124.1|1121.7|0
1737447900000|2025-01-21 08:25:00|1124.89|1122.49|1125.22|1122.82|1126.68|1124.28|1124.44|1122.04|0
1737448200000|2025-01-21 08:30:00|1125.11|1122.71|1129.15|1126.75|1129.37|1126.97|1125.11|1122.71|0
1737448500000|2025-01-21 08:35:00|1129.26|1126.86|1129.15|1126.75|1129.82|1127.42|1126.57|1124.17|0
1737448800000|2025-01-21 08:40:00|1129.03|1126.63|1127.65|1125.25|1131.72|1129.32|1127.65|1125.25|0
1737449100000|2025-01-21 08:45:00|1127.76|1125.36|1129.44|1127.04|1129.44|1127.04|1127.76|1125.36|0
1737449400000|2025-01-21 08:50:00|1128.99|1126.59|1127.87|1125.47|1128.99|1126.59|1126.86|1124.46|0
1737449700000|2025-01-21 08:55:00|1127.65|1125.25|1126.52|1124.12|1128.2|1125.8|1125.63|1123.23|0
1737450000000|2025-01-21 09:00:00|1126.41|1124.01|1127.75|1125.35|1127.87|1125.47|1125.4|1123|0
1737450300000|2025-01-21 09:05:00|1128.32|1125.92|1127.23|1124.83|1128.99|1126.59|1127.12|1124.72|0
1737450600000|2025-01-21 09:10:00|1127.12|1124.72|1131.72|1129.32|1131.72|1129.32|1127.12|1124.72|0
1737450900000|2025-01-21 09:15:00|1131.61|1129.21|1127.79|1125.39|1131.61|1129.21|1127.12|1124.72|0
1737451200000|2025-01-21 09:20:00|1128.01|1125.61|1130.71|1128.31|1131.16|1128.76|1127.34|1124.94|0
1737451500000|2025-01-21 09:25:00|1130.59|1128.19|1130.03|1127.63|1130.59|1128.19|1128.46|1126.06|0
1737451800000|2025-01-21 09:30:00|1130.14|1127.74|1132.56|1130.16|1133.61|1131.21|1129.81|1127.41|0
1737452100000|2025-01-21 09:35:00|1132.33|1129.93|1131.66|1129.26|1133.01|1130.61|1130.99|1128.59|0
1737452400000|2025-01-21 09:40:00|1131.77|1129.37|1130.76|1128.36|1131.77|1129.37|1130.09|1127.69|0
1737452700000|2025-01-21 09:45:00|1131.09|1128.69|1132.44|1130.04|1132.56|1130.16|1130.76|1128.36|0
1737453000000|2025-01-21 09:50:00|1132.33|1129.93|1132.1|1129.7|1133.11|1130.71|1131.88|1129.48|0
1737453300000|2025-01-21 09:55:00|1131.99|1129.59|1135.92|1133.52|1135.92|1133.52|1131.88|1129.48|0
1737453600000|2025-01-21 10:00:00|1135.7|1133.3|1139.52|1137.12|1139.75|1137.35|1135.7|1133.3|0
1737453900000|2025-01-21 10:05:00|1139.3|1136.9|1140.87|1138.47|1142.1|1139.7|1139.3|1136.9|0
1737454200000|2025-01-21 10:10:00|1140.65|1138.25|1136.37|1133.97|1140.65|1138.25|1136.37|1133.97|0
1737454500000|2025-01-21 10:15:00|1135.92|1133.52|1137.15|1134.75|1137.72|1135.32|1135.47|1133.07|0
1737454800000|2025-01-21 10:20:00|1137.27|1134.87|1136.82|1134.42|1137.72|1135.32|1136.59|1134.19|0
1737455100000|2025-01-21 10:25:00|1136.37|1133.97|1139.29|1136.89|1139.52|1137.12|1136.37|1133.97|0
1737455400000|2025-01-21 10:30:00|1139.07|1136.67|1138.72|1136.32|1139.07|1136.67|1137.49|1135.09|0
1737455700000|2025-01-21 10:35:00|1138.84|1136.44|1137.49|1135.09|1138.84|1136.44|1136.81|1134.41|0
1737456000000|2025-01-21 10:40:00|1137.71|1135.31|1137.04|1134.64|1137.71|1135.31|1136.36|1133.96|0
1737456300000|2025-01-21 10:45:00|1136.81|1134.41|1135.91|1133.51|1136.81|1134.41|1135.57|1133.17|0
1737456600000|2025-01-21 10:50:00|1135.46|1133.06|1134.56|1132.16|1136.02|1133.62|1133.66|1131.26|0
1737456900000|2025-01-21 10:55:00|1134.79|1132.39|1131.97|1129.57|1134.79|1132.39|1131.64|1129.24|0
1737457200000|2025-01-21 11:00:00|1132.09|1129.69|1132.31|1129.91|1133.21|1130.81|1131.42|1129.02|0
1737457500000|2025-01-21 11:05:00|1132.76|1130.36|1134.67|1132.27|1134.89|1132.49|1132.76|1130.36|0
1737457800000|2025-01-21 11:10:00|1134.78|1132.38|1135.23|1132.83|1135.46|1133.06|1133.88|1131.48|0
1737458100000|2025-01-21 11:15:00|1135.46|1133.06|1130.74|1128.34|1135.46|1133.06|1130.29|1127.89|0
1737458400000|2025-01-21 11:20:00|1130.29|1127.89|1130.29|1127.89|1130.51|1128.11|1128.04|1125.64|0
1737458700000|2025-01-21 11:25:00|1130.51|1128.11|1128.94|1126.54|1130.51|1128.11|1127.59|1125.19|0
1737459000000|2025-01-21 11:30:00|1129.05|1126.65|1128.26|1125.86|1130.06|1127.66|1125.79|1123.39|0
1737459300000|2025-01-21 11:35:00|1128.49|1126.09|1131.18|1128.78|1131.63|1129.23|1128.49|1126.09|0
1737459600000|2025-01-21 11:40:00|1131.29|1128.89|1131.18|1128.78|1132.3|1129.9|1130.73|1128.33|0
1737459900000|2025-01-21 11:45:00|1131.18|1128.78|1130.61|1128.21|1131.41|1129.01|1129.16|1126.76|0
1737460200000|2025-01-21 11:50:00|1130.51|1128.11|1130.06|1127.66|1130.95|1128.55|1129.83|1127.43|0
1737460500000|2025-01-21 11:55:00|1130.05|1127.65|1127.36|1124.96|1130.28|1127.88|1127.14|1124.74|0
1737460800000|2025-01-21 12:00:00|1127.92|1125.52|1124.44|1122.04|1127.92|1125.52|1122.42|1120.02|0
1737461100000|2025-01-21 12:05:00|1124.32|1121.92|1129.38|1126.98|1129.49|1127.09|1123.99|1121.59|0
1737461400000|2025-01-21 12:10:00|1129.15|1126.75|1128.25|1125.85|1129.38|1126.98|1126.57|1124.17|0
1737461700000|2025-01-21 12:15:00|1128.25|1125.85|1130.5|1128.1|1131.51|1129.11|1128.25|1125.85|0
1737462000000|2025-01-21 12:20:00|1130.95|1128.55|1131.85|1129.45|1132.29|1129.89|1130.5|1128.1|0
1737462300000|2025-01-21 12:25:00|1131.95|1129.55|1133.64|1131.24|1133.64|1131.24|1131.17|1128.77|0
1737462600000|2025-01-21 12:30:00|1133.42|1131.02|1132.07|1129.67|1133.64|1131.24|1131.62|1129.22|0
1737462900000|2025-01-21 12:35:00|1131.84|1129.44|1133.64|1131.24|1134.54|1132.14|1130.94|1128.54|0
1737463200000|2025-01-21 12:40:00|1133.41|1131.01|1131.5|1129.1|1133.64|1131.24|1131.39|1128.99|0
1737463500000|2025-01-21 12:45:00|1131.62|1129.22|1130.49|1128.09|1132.74|1130.34|1130.27|1127.87|0
1737463800000|2025-01-21 12:50:00|1130.27|1127.87|1131.72|1129.32|1132.06|1129.66|1129.14|1126.74|0
1737464100000|2025-01-21 12:55:00|1131.39|1128.99|1132.06|1129.66|1132.96|1130.56|1130.49|1128.09|0
1737464400000|2025-01-21 13:00:00|1132.06|1129.66|1133.18|1130.78|1134.08|1131.68|1130.71|1128.31|0
1737464700000|2025-01-21 13:05:00|1132.73|1130.33|1133.18|1130.78|1133.86|1131.46|1131.84|1129.44|0
1737465000000|2025-01-21 13:10:00|1133.41|1131.01|1132.28|1129.88|1133.74|1131.34|1130.94|1128.54|0
1737465300000|2025-01-21 13:15:00|1132.17|1129.77|1133.18|1130.78|1133.63|1131.23|1130.71|1128.31|0
1737465600000|2025-01-21 13:20:00|1133.29|1130.89|1132.95|1130.55|1134.53|1132.13|1132.95|1130.55|0
1737465900000|2025-01-21 13:25:00|1132.51|1130.11|1130.93|1128.53|1132.73|1130.33|1130.26|1127.86|0
1737466200000|2025-01-21 13:30:00|1131.04|1128.64|1134.75|1132.35|1134.75|1132.35|1130.71|1128.31|0
1737466500000|2025-01-21 13:35:00|1134.53|1132.13|1133.63|1131.23|1134.63|1132.23|1132.5|1130.1|0
1737466800000|2025-01-21 13:40:00|1133.4|1131|1134.3|1131.9|1134.75|1132.35|1132.5|1130.1|0
1737467100000|2025-01-21 13:45:00|1134.07|1131.67|1137.45|1135.05|1137.67|1135.27|1133.62|1131.22|0
1737467400000|2025-01-21 13:50:00|1137.67|1135.27|1137.89|1135.49|1138.12|1135.72|1136.32|1133.92|0
1737467700000|2025-01-21 13:55:00|1138.12|1135.72|1137.89|1135.49|1138.79|1136.39|1135.87|1133.47|0
1737468000000|2025-01-21 14:00:00|1137.67|1135.27|1139.92|1137.52|1140.37|1137.97|1137.67|1135.27|0
1737468300000|2025-01-21 14:05:00|1140.21|1137.81|1137.37|1134.97|1140.21|1137.81|1136.47|1134.07|0
1737468600000|2025-01-21 14:10:00|1137.59|1135.19|1137.81|1135.41|1137.82|1135.42|1136.24|1133.84|0
1737468900000|2025-01-21 14:15:00|1137.59|1135.19|1135.34|1132.94|1138.71|1136.31|1134.89|1132.49|0
1737469200000|2025-01-21 14:20:00|1135.22|1132.82|1133.31|1130.91|1135.22|1132.82|1132.86|1130.46|0
1737469500000|2025-01-21 14:25:00|1134.21|1131.81|1137.59|1135.19|1138.26|1135.86|1134.21|1131.81|0
1737469800000|2025-01-21 14:30:00|1137.47|1135.07|1139.39|1136.99|1142.09|1139.69|1135.79|1133.39|0
1737470100000|2025-01-21 14:35:00|1140.06|1137.66|1133.76|1131.36|1142.09|1139.69|1132.63|1130.23|0
1737470400000|2025-01-21 14:40:00|1133.31|1130.91|1134.58|1132.18|1136.6|1134.2|1128.81|1126.41|0
1737470700000|2025-01-21 14:45:00|1134.81|1132.41|1140.12|1137.72|1145.97|1143.57|1134.58|1132.18|0
1737471000000|2025-01-21 14:50:00|1140.34|1137.94|1129.55|1127.15|1144.17|1141.77|1129.1|1126.7|0
1737471300000|2025-01-21 14:55:00|1130.67|1128.27|1137.81|1135.41|1138.04|1135.64|1130.67|1128.27|0
1737471600000|2025-01-21 15:00:00|1137.13|1134.73|1131.96|1129.56|1137.13|1134.73|1130.27|1127.87|0
1737471900000|2025-01-21 15:05:00|1131.74|1129.34|1134.3|1131.9|1136.78|1134.38|1129.2|1126.8|0
1737472200000|2025-01-21 15:10:00|1133.18|1130.78|1122.38|1119.98|1134.98|1132.58|1120.14|1117.74|0
1737472500000|2025-01-21 15:15:00|1122.83|1120.43|1131.15|1128.75|1131.6|1129.2|1120.81|1118.41|0
1737472800000|2025-01-21 15:20:00|1130.92|1128.52|1128|1125.6|1133.4|1131|1127.32|1124.92|0
1737473100000|2025-01-21 15:25:00|1128.22|1125.82|1134.52|1132.12|1135.42|1133.02|1128.22|1125.82|0
1737473400000|2025-01-21 15:30:00|1134.3|1131.9|1131.36|1128.96|1136.54|1134.14|1131.14|1128.74|0
1737473700000|2025-01-21 15:35:00|1131.59|1129.19|1134|1131.6|1134|1131.6|1129.34|1126.94|0
1737474000000|2025-01-21 15:40:00|1133.32|1130.92|1134.67|1132.27|1136.92|1134.52|1133.32|1130.92|0
1737474300000|2025-01-21 15:45:00|1134.9|1132.5|1130.84|1128.44|1135.57|1133.17|1128.59|1126.19|0
1737474600000|2025-01-21 15:50:00|1131.29|1128.89|1132.64|1130.24|1133.09|1130.69|1127.02|1124.62|0
1737474900000|2025-01-21 15:55:00|1132.42|1130.02|1134.89|1132.49|1136.7|1134.3|1129.94|1127.54|0
1737475200000|2025-01-21 16:00:00|1134.67|1132.27|1132.97|1130.57|1134.67|1132.27|1130.16|1127.76|0
1737475500000|2025-01-21 16:05:00|1133.32|1130.92|1138.05|1135.65|1139.4|1137|1133.32|1130.92|0
1737475800000|2025-01-21 16:10:00|1137.82|1135.42|1139.17|1136.77|1139.17|1136.77|1135.79|1133.39|0
1737476100000|2025-01-21 16:15:00|1138.95|1136.55|1138.27|1135.87|1139.4|1137|1136.69|1134.29|0
1737476400000|2025-01-21 16:20:00|1138.04|1135.64|1137.97|1135.57|1139.78|1137.38|1137.07|1134.67|0
1737476700000|2025-01-21 16:25:00|1138.2|1135.8|1138.42|1136.02|1139.1|1136.7|1136.39|1133.99|0
1737477000000|2025-01-21 16:30:00|1138.2|1135.8|1139.32|1136.92|1140.9|1138.5|1137.97|1135.57|0
1737477300000|2025-01-21 16:35:00|1139.55|1137.15|1135.26|1132.86|1140.68|1138.28|1135.26|1132.86|0
1737477600000|2025-01-21 16:40:00|1135.49|1133.09|1134.14|1131.74|1138.87|1136.47|1133.69|1131.29|0
1737477900000|2025-01-21 16:45:00|1134.36|1131.96|1138.87|1136.47|1138.87|1136.47|1134.14|1131.74|0
1737478200000|2025-01-21 16:50:00|1138.64|1136.24|1143.38|1140.98|1143.38|1140.98|1137.52|1135.12|0
1737478500000|2025-01-21 16:55:00|1143.61|1141.21|1143.83|1141.43|1144.51|1142.11|1141.12|1138.72|0
1737478800000|2025-01-21 17:00:00|1143.61|1141.21|1143.15|1140.75|1143.61|1141.21|1140.9|1138.5|0
1737479100000|2025-01-21 17:05:00|1143.38|1140.98|1144.28|1141.88|1144.51|1142.11|1142.7|1140.3|0
1737479400000|2025-01-21 17:10:00|1144.06|1141.66|1142.93|1140.53|1144.96|1142.56|1142.47|1140.07|0
1737479700000|2025-01-21 17:15:00|1143.15|1140.75|1141.12|1138.72|1143.6|1141.2|1139.77|1137.37|0
1737480000000|2025-01-21 17:20:00|1141.57|1139.17|1143.15|1140.75|1143.6|1141.2|1139.99|1137.59|0
1737480300000|2025-01-21 17:25:00|1142.92|1140.52|1145.57|1143.17|1147.38|1144.98|1142.47|1140.07|0
1737480600000|2025-01-21 17:30:00|1145.45|1143.05|1148.78|1146.38|1148.78|1146.38|1145.34|1142.94|0
1737480900000|2025-01-21 17:35:00|1149|1146.6|1147.87|1145.47|1149.46|1147.06|1146.74|1144.34|0
1737481200000|2025-01-21 17:40:00|1148.1|1145.7|1149.23|1146.83|1150.58|1148.18|1147.87|1145.47|0
1737481500000|2025-01-21 17:45:00|1149|1146.6|1149.9|1147.5|1150.81|1148.41|1148.55|1146.15|0
1737481800000|2025-01-21 17:50:00|1150.13|1147.73|1152.16|1149.76|1153.3|1150.9|1150.13|1147.73|0
1737482100000|2025-01-21 17:55:00|1151.94|1149.54|1153.57|1151.17|1153.8|1151.4|1151.94|1149.54|0
1737482400000|2025-01-21 18:00:00|1153.12|1150.72|1153.57|1151.17|1154.02|1151.62|1150.63|1148.23|0
1737482700000|2025-01-21 18:05:00|1153.8|1151.4|1153.85|1151.45|1154.08|1151.68|1152.95|1150.55|0
1737483000000|2025-01-21 18:10:00|1154.08|1151.68|1154.53|1152.13|1155.21|1152.81|1152.95|1150.55|0
1737483300000|2025-01-21 18:15:00|1154.76|1152.36|1156.11|1153.71|1158.15|1155.75|1154.76|1152.36|0
1737483600000|2025-01-21 18:20:00|1155.88|1153.48|1156.11|1153.71|1156.79|1154.39|1155.43|1153.03|0
1737483900000|2025-01-21 18:25:00|1156.34|1153.94|1155.43|1153.03|1157.01|1154.61|1154.07|1151.67|0
1737484200000|2025-01-21 18:30:00|1155.88|1153.48|1154.75|1152.35|1156.33|1153.93|1154.75|1152.35|0
1737484500000|2025-01-21 18:35:00|1154.98|1152.58|1155.15|1152.75|1157.01|1154.61|1154.47|1152.07|0
1737484800000|2025-01-21 18:40:00|1155.37|1152.97|1153.79|1151.39|1155.82|1153.42|1151.75|1149.35|0
1737485100000|2025-01-21 18:45:00|1153.56|1151.16|1152.2|1149.8|1153.79|1151.39|1151.75|1149.35|0
1737485400000|2025-01-21 18:50:00|1152.43|1150.03|1154.01|1151.61|1155.37|1152.97|1152.43|1150.03|0
1737485700000|2025-01-21 18:55:00|1153.79|1151.39|1155.14|1152.74|1155.82|1153.42|1153.56|1151.16|0
1737486000000|2025-01-21 19:00:00|1155.37|1152.97|1154.91|1152.51|1155.59|1153.19|1153.78|1151.38|0
1737486300000|2025-01-21 19:05:00|1154.69|1152.29|1155.59|1153.19|1156.5|1154.1|1154.69|1152.29|0
1737486600000|2025-01-21 19:10:00|1155.82|1153.42|1154.91|1152.51|1157.17|1154.77|1154.69|1152.29|0
1737486900000|2025-01-21 19:15:00|1154.46|1152.06|1151.29|1148.89|1154.91|1152.51|1150.62|1148.22|0
1737487200000|2025-01-21 19:20:00|1151.07|1148.67|1150.84|1148.44|1151.75|1149.35|1149.26|1146.86|0
1737487500000|2025-01-21 19:25:00|1150.72|1148.32|1153.05|1150.65|1154.18|1151.78|1150.72|1148.32|0
1737487800000|2025-01-21 19:30:00|1153.28|1150.88|1149.88|1147.48|1153.28|1150.88|1149.88|1147.48|0
1737488100000|2025-01-21 19:35:00|1150.11|1147.71|1148.52|1146.12|1150.33|1147.93|1147.17|1144.77|0
1737488400000|2025-01-21 19:40:00|1149.2|1146.8|1148.75|1146.35|1151.46|1149.06|1148.3|1145.9|0
1737488700000|2025-01-21 19:45:00|1148.98|1146.58|1148.75|1146.35|1149.2|1146.8|1147.62|1145.22|0
1737489000000|2025-01-21 19:50:00|1148.52|1146.12|1149.2|1146.8|1149.2|1146.8|1146.94|1144.54|0
1737489300000|2025-01-21 19:55:00|1149.43|1147.03|1151.23|1148.83|1151.46|1149.06|1149.2|1146.8|0
1737489600000|2025-01-21 20:00:00|1151.01|1148.61|1151.01|1148.61|1151.46|1149.06|1149.42|1147.02|0
1737489900000|2025-01-21 20:05:00|1151.23|1148.83|1151.68|1149.28|1151.91|1149.51|1150.78|1148.38|0
1737490200000|2025-01-21 20:10:00|1151.46|1149.06|1151.68|1149.28|1152.14|1149.74|1151|1148.6|0
1737490500000|2025-01-21 20:15:00|1151.46|1149.06|1153.04|1150.64|1153.72|1151.32|1151.46|1149.06|0
1737490800000|2025-01-21 20:20:00|1153.26|1150.86|1153.26|1150.86|1153.72|1151.32|1152.13|1149.73|0
1737491100000|2025-01-21 20:25:00|1153.04|1150.64|1155.98|1153.58|1156.43|1154.03|1152.81|1150.41|0
1737491400000|2025-01-21 20:30:00|1156.2|1153.8|1153.94|1151.54|1156.88|1154.48|1153.94|1151.54|0
1737491700000|2025-01-21 20:35:00|1154.17|1151.77|1155.3|1152.9|1155.52|1153.12|1151.23|1148.83|0
1737492000000|2025-01-21 20:40:00|1155.07|1152.67|1154.62|1152.22|1155.52|1153.12|1153.26|1150.86|0
1737492300000|2025-01-21 20:45:00|1154.39|1151.99|1154.62|1152.22|1154.62|1152.22|1153.03|1150.63|0
1737492600000|2025-01-21 20:50:00|1154.16|1151.76|1156.88|1154.48|1158.24|1155.84|1153.26|1150.86|0
1737492900000|2025-01-21 20:55:00|1157.1|1154.7|1155.29|1152.89|1158.01|1155.61|1153.71|1151.31|0
1737493200000|2025-01-21 21:00:00|1156.42|1154.02|1161.86|1159.46|1163.45|1161.05|1156.42|1154.02|0
1737493500000|2025-01-21 21:05:00|1161.63|1159.23|1160.27|1157.87|1163.67|1161.27|1160.27|1157.87|0
1737493800000|2025-01-21 21:10:00|1160.72|1158.32|1159.36|1156.96|1160.95|1158.55|1158.46|1156.06|0
1737494100000|2025-01-21 21:15:00|1159.14|1156.74|1159.69|1157.09|1160.14|1157.54|1158.33|1155.73|0
1737494400000|2025-01-21 21:20:00|1159.57|1156.97|1160.82|1158.22|1160.82|1158.22|1159.57|1156.97|0
1737494700000|2025-01-21 21:25:00|1160.59|1157.99|1160.48|1157.88|1160.82|1158.22|1160.37|1157.77|0
1737495000000|2025-01-21 21:30:00|1160.37|1157.77|1160.37|1157.77|1160.59|1157.99|1159.46|1156.86|0
1737495300000|2025-01-21 21:35:00|1160.14|1157.54|1160.37|1157.77|1160.59|1157.99|1159.91|1157.31|0
1737495600000|2025-01-21 21:40:00|1160.59|1157.99|1161.04|1158.44|1161.27|1158.67|1160.37|1157.77|0
1737495900000|2025-01-21 21:45:00|1161.27|1158.67|1161.27|1158.67|1161.5|1158.9|1161.04|1158.44|0
1737496200000|2025-01-21 21:50:00|1161.04|1158.44|1161.49|1158.89|1161.72|1159.12|1161.04|1158.44|0
1737496500000|2025-01-21 21:55:00|1161.72|1159.12|1162.51|1159.91|1162.51|1159.91|1161.49|1158.89|0
1737496800000|2025-01-21 22:00:00|1162.56|1159.96|1161.64|1159.04|1162.93|1160.33|1161.64|1159.04|0
1737497100000|2025-01-21 22:05:00|1161.74|1159.14|1162.11|1159.51|1162.23|1159.63|1161.3|1158.7|0
1737497400000|2025-01-21 22:10:00|1162.21|1159.61|1162.27|1159.67|1162.33|1159.73|1162.11|1159.51|0
1737497700000|2025-01-21 22:15:00|1162.21|1159.61|1162.56|1159.96|1162.63|1160.03|1162.21|1159.61|0
1737498000000|2025-01-21 22:20:00|1162.43|1159.83|1161.83|1159.23|1162.66|1160.06|1161.63|1159.03|0
1737498300000|2025-01-21 22:25:00|1161.93|1159.33|1163.06|1160.46|1163.19|1160.59|1161.93|1159.33|0
1737498600000|2025-01-21 22:30:00|1162.89|1160.29|1164.36|1161.76|1164.36|1161.76|1162.89|1160.29|0
1737498900000|2025-01-21 22:35:00|1164.4|1161.8|1164.12|1161.52|1164.4|1161.8|1163.36|1160.76|0
1737499200000|2025-01-21 22:40:00|1164.2|1161.6|1165.42|1162.82|1165.59|1162.99|1163.8|1161.2|0
1737499500000|2025-01-21 22:45:00|1165.62|1163.02|1165.75|1163.15|1166.15|1163.55|1165.28|1162.68|0
1737499800000|2025-01-21 22:50:00|1165.79|1163.19|1165.18|1162.58|1166.89|1164.29|1164.66|1162.06|0
1737500100000|2025-01-21 22:55:00|1165.12|1162.52|1165.59|1162.99|1166.29|1163.69|1165.05|1162.45|0
1737500400000|2025-01-21 23:00:00|1165.44|1162.84|1162.39|1159.79|1168.62|1166.02|1161.14|1158.54|0
1737500700000|2025-01-21 23:05:00|1160.8|1158.2|1163.07|1160.47|1164.2|1161.6|1160.8|1158.2|0
1737501000000|2025-01-21 23:10:00|1162.61|1160.01|1164.76|1162.16|1165.33|1162.73|1162.61|1160.01|0
1737501300000|2025-01-21 23:15:00|1164.88|1162.28|1162.38|1159.78|1165.21|1162.61|1162.16|1159.56|0
1737501600000|2025-01-21 23:20:00|1162.16|1159.56|1163.29|1160.69|1163.52|1160.92|1161.7|1159.1|0
1737501900000|2025-01-21 23:25:00|1163.06|1160.46|1161.48|1158.88|1163.97|1161.37|1161.25|1158.65|0
1737502200000|2025-01-21 23:30:00|1161.7|1159.1|1163.51|1160.91|1163.51|1160.91|1161.36|1158.76|0
1737502500000|2025-01-21 23:35:00|1163.4|1160.8|1163.06|1160.46|1164.19|1161.59|1162.38|1159.78|0
1737502800000|2025-01-21 23:40:00|1162.94|1160.34|1163.17|1160.57|1164.19|1161.59|1162.83|1160.23|0
1737503100000|2025-01-21 23:45:00|1163.06|1160.46|1166|1163.4|1166.01|1163.41|1163.06|1160.46|0
1737503400000|2025-01-21 23:50:00|1165.89|1163.29|1165.78|1163.18|1166.46|1163.86|1165.43|1162.83|0
1737503700000|2025-01-21 23:55:00|1165.55|1162.95|1166.68|1164.08|1167.14|1164.54|1165.55|1162.95|0
1737504000000|2025-01-22 00:00:00|1167.14|1164.54|1167.14|1164.54|1167.59|1164.99|1167.02|1164.42|0
1737504300000|2025-01-22 00:05:00|1167.36|1164.76|1167.59|1164.99|1167.82|1165.22|1166.23|1163.63|0
1737504600000|2025-01-22 00:10:00|1167.7|1165.1|1166.45|1163.85|1168.27|1165.67|1166.11|1163.51|0
1737504900000|2025-01-22 00:15:00|1166.56|1163.96|1166.33|1163.73|1167.13|1164.53|1165.77|1163.17|0
1737505200000|2025-01-22 00:20:00|1166.45|1163.85|1167.58|1164.98|1168.04|1165.44|1166.45|1163.85|0
1737505500000|2025-01-22 00:25:00|1167.69|1165.09|1167.36|1164.76|1167.81|1165.21|1167.13|1164.53|0
1737505800000|2025-01-22 00:30:00|1167.58|1164.98|1168.94|1166.34|1168.94|1166.34|1167.58|1164.98|0
1737506100000|2025-01-22 00:35:00|1169.4|1166.8|1169.4|1166.8|1169.62|1167.02|1168.94|1166.34|0
1737506400000|2025-01-22 00:40:00|1169.28|1166.68|1168.94|1166.34|1169.62|1167.02|1168.72|1166.12|0
1737506700000|2025-01-22 00:45:00|1168.72|1166.12|1170.53|1167.93|1171.66|1169.06|1168.72|1166.12|0
1737507000000|2025-01-22 00:50:00|1170.41|1167.81|1170.53|1167.93|1170.98|1168.38|1170.08|1167.48|0
1737507300000|2025-01-22 00:55:00|1170.64|1168.04|1170.98|1168.38|1171.44|1168.84|1170.53|1167.93|0
1737507600000|2025-01-22 01:00:00|1170.53|1167.93|1167.58|1164.98|1170.53|1167.93|1167.12|1164.52|0
1737507900000|2025-01-22 01:05:00|1167.8|1165.2|1167.8|1165.2|1168.71|1166.11|1167.58|1164.98|0
1737508200000|2025-01-22 01:10:00|1168.03|1165.43|1167.12|1164.52|1168.03|1165.43|1166.21|1163.61|0
1737508500000|2025-01-22 01:15:00|1167.35|1164.75|1169.69|1167.09|1169.92|1167.32|1167.35|1164.75|0
1737508800000|2025-01-22 01:20:00|1169.46|1166.86|1169.57|1166.97|1169.92|1167.32|1169.12|1166.52|0
1737509100000|2025-01-22 01:25:00|1169.69|1167.09|1169.69|1167.09|1169.92|1167.32|1169.24|1166.64|0
1737509400000|2025-01-22 01:30:00|1169.59|1167.19|1169.36|1166.96|1169.7|1167.3|1168.68|1166.28|0
1737509700000|2025-01-22 01:35:00|1169.47|1167.07|1169.59|1167.19|1169.81|1167.41|1168.91|1166.51|0
1737510000000|2025-01-22 01:40:00|1169.36|1166.96|1169.01|1166.61|1169.47|1167.07|1168.68|1166.28|0
1737510300000|2025-01-22 01:45:00|1169.13|1166.73|1170.04|1167.64|1170.27|1167.87|1169.13|1166.73|0
1737510600000|2025-01-22 01:50:00|1170.26|1167.86|1171.05|1168.65|1171.4|1169|1170.26|1167.86|0
1737510900000|2025-01-22 01:55:00|1171.4|1169|1170.26|1167.86|1171.4|1169|1169.81|1167.41|0
1737511200000|2025-01-22 02:00:00|1170.04|1167.64|1170.94|1168.54|1171.17|1168.77|1170.04|1167.64|0
1737511500000|2025-01-22 02:05:00|1171.17|1168.77|1172.08|1169.68|1172.3|1169.9|1171.17|1168.77|0
1737511800000|2025-01-22 02:10:00|1172.3|1169.9|1172.3|1169.9|1172.53|1170.13|1172.07|1169.67|0
1737512100000|2025-01-22 02:15:00|1172.18|1169.78|1171.85|1169.45|1172.53|1170.13|1171.85|1169.45|0
1737512400000|2025-01-22 02:20:00|1171.39|1168.99|1171.62|1169.22|1172.07|1169.67|1171.39|1168.99|0
1737512700000|2025-01-22 02:25:00|1171.39|1168.99|1171.62|1169.22|1171.84|1169.44|1171.16|1168.76|0
1737513000000|2025-01-22 02:30:00|1171.39|1168.99|1172.07|1169.67|1172.07|1169.67|1170.94|1168.54|0
1737513300000|2025-01-22 02:35:00|1171.95|1169.55|1171.84|1169.44|1172.52|1170.12|1171.62|1169.22|0
1737513600000|2025-01-22 02:40:00|1171.62|1169.22|1170.25|1167.85|1171.84|1169.44|1170.25|1167.85|0
1737513900000|2025-01-22 02:45:00|1170.48|1168.08|1170.48|1168.08|1170.82|1168.42|1170.03|1167.63|0
1737514200000|2025-01-22 02:50:00|1170.71|1168.31|1170.25|1167.85|1170.93|1168.53|1170.02|1167.62|0
1737514500000|2025-01-22 02:55:00|1170.02|1167.62|1170.36|1167.96|1170.48|1168.08|1169.57|1167.17|0
1737514800000|2025-01-22 03:00:00|1170.48|1168.08|1170.48|1168.08|1171.04|1168.64|1170.25|1167.85|0
1737515100000|2025-01-22 03:05:00|1170.25|1167.85|1170.02|1167.62|1170.36|1167.96|1169.8|1167.4|0
1737515400000|2025-01-22 03:10:00|1170.25|1167.85|1171.83|1169.43|1172.29|1169.89|1170.25|1167.85|0
1737515700000|2025-01-22 03:15:00|1172.06|1169.66|1170.7|1168.3|1172.06|1169.66|1170.47|1168.07|0
1737516000000|2025-01-22 03:20:00|1170.58|1168.18|1171.38|1168.98|1171.38|1168.98|1170.47|1168.07|0
1737516300000|2025-01-22 03:25:00|1170.7|1168.3|1171.15|1168.75|1171.26|1168.86|1170.7|1168.3|0
1737516600000|2025-01-22 03:30:00|1171.38|1168.98|1171.6|1169.2|1171.83|1169.43|1171.38|1168.98|0
1737516900000|2025-01-22 03:35:00|1171.71|1169.31|1172.06|1169.66|1172.06|1169.66|1171.38|1168.98|0
1737517200000|2025-01-22 03:40:00|1171.83|1169.43|1172.06|1169.66|1172.51|1170.11|1171.6|1169.2|0
1737517500000|2025-01-22 03:45:00|1172.16|1169.76|1171.15|1168.75|1172.28|1169.88|1171.15|1168.75|0
1737517800000|2025-01-22 03:50:00|1171.03|1168.63|1171.6|1169.2|1171.83|1169.43|1171.03|1168.63|0
1737518100000|2025-01-22 03:55:00|1171.48|1169.08|1172.28|1169.88|1172.51|1170.11|1171.37|1168.97|0
1737518400000|2025-01-22 04:00:00|1172.05|1169.65|1172.05|1169.65|1172.28|1169.88|1171.6|1169.2|0
1737518700000|2025-01-22 04:05:00|1171.6|1169.2|1171.37|1168.97|1171.82|1169.42|1171.14|1168.74|0
1737519000000|2025-01-22 04:10:00|1171.25|1168.85|1171.82|1169.42|1171.82|1169.42|1171.14|1168.74|0
1737519300000|2025-01-22 04:15:00|1171.7|1169.3|1171.14|1168.74|1171.82|1169.42|1171.14|1168.74|0
1737519600000|2025-01-22 04:20:00|1171.37|1168.97|1171.37|1168.97|1171.37|1168.97|1170.91|1168.51|0
1737519900000|2025-01-22 04:25:00|1171.25|1168.85|1171.37|1168.97|1171.37|1168.97|1171.14|1168.74|0
1737520200000|2025-01-22 04:30:00|1171.59|1169.19|1172.5|1170.1|1172.61|1170.21|1171.37|1168.97|0
1737520500000|2025-01-22 04:35:00|1172.73|1170.33|1174.31|1171.91|1174.54|1172.14|1172.5|1170.1|0
1737520800000|2025-01-22 04:40:00|1174.09|1171.69|1173.4|1171|1174.77|1172.37|1173.4|1171|0
1737521100000|2025-01-22 04:45:00|1173.18|1170.78|1173.63|1171.23|1173.86|1171.46|1173.18|1170.78|0
1737521400000|2025-01-22 04:50:00|1173.86|1171.46|1174.08|1171.68|1174.31|1171.91|1173.63|1171.23|0
1737521700000|2025-01-22 04:55:00|1174.31|1171.91|1174.31|1171.91|1174.31|1171.91|1173.86|1171.46|0
1737522000000|2025-01-22 05:00:00|1174.08|1171.68|1173.63|1171.23|1174.08|1171.68|1173.4|1171|0
1737522300000|2025-01-22 05:05:00|1173.85|1171.45|1173.63|1171.23|1173.85|1171.45|1173.63|1171.23|0
1737522600000|2025-01-22 05:10:00|1173.4|1171|1173.4|1171|1173.63|1171.23|1173.17|1170.77|0
1737522900000|2025-01-22 05:15:00|1173.51|1171.11|1173.17|1170.77|1173.62|1171.22|1172.94|1170.54|0
1737523200000|2025-01-22 05:20:00|1173.28|1170.88|1173.17|1170.77|1173.28|1170.88|1172.72|1170.32|0
1737523500000|2025-01-22 05:25:00|1172.94|1170.54|1172.94|1170.54|1173.17|1170.77|1172.82|1170.42|0
1737523800000|2025-01-22 05:30:00|1172.71|1170.31|1172.71|1170.31|1173.17|1170.77|1172.49|1170.09|0
1737524100000|2025-01-22 05:35:00|1172.94|1170.54|1172.94|1170.54|1173.17|1170.77|1172.94|1170.54|0
1737524400000|2025-01-22 05:40:00|1172.71|1170.31|1173.17|1170.77|1173.17|1170.77|1172.71|1170.31|0
1737524700000|2025-01-22 05:45:00|1172.94|1170.54|1172.71|1170.31|1173.17|1170.77|1172.71|1170.31|0
1737525000000|2025-01-22 05:50:00|1172.94|1170.54|1172.94|1170.54|1173.39|1170.99|1172.94|1170.54|0
1737525300000|2025-01-22 05:55:00|1173.16|1170.76|1172.94|1170.54|1173.16|1170.76|1172.94|1170.54|0
1737525600000|2025-01-22 06:00:00|1172.71|1170.31|1172.71|1170.31|1173.16|1170.76|1172.71|1170.31|0
1737525900000|2025-01-22 06:05:00|1172.82|1170.42|1172.93|1170.53|1173.39|1170.99|1172.71|1170.31|0
1737526200000|2025-01-22 06:10:00|1173.04|1170.64|1173.16|1170.76|1173.39|1170.99|1172.71|1170.31|0
1737526500000|2025-01-22 06:15:00|1172.93|1170.53|1172.7|1170.3|1173.39|1170.99|1172.48|1170.08|0
1737526800000|2025-01-22 06:20:00|1172.59|1170.19|1171.22|1168.82|1172.59|1170.19|1170.77|1168.37|0
1737527100000|2025-01-22 06:25:00|1171.12|1168.72|1171.45|1169.05|1171.8|1169.4|1171.12|1168.72|0
1737527400000|2025-01-22 06:30:00|1171.34|1168.94|1170.89|1168.49|1171.57|1169.17|1170.66|1168.26|0
1737527700000|2025-01-22 06:35:00|1171.11|1168.71|1171.22|1168.82|1171.57|1169.17|1170.89|1168.49|0
1737528000000|2025-01-22 06:40:00|1171.34|1168.94|1171.56|1169.16|1171.79|1169.39|1171.11|1168.71|0
1737528300000|2025-01-22 06:45:00|1171.79|1169.39|1170.66|1168.26|1171.79|1169.39|1170.43|1168.03|0
1737528600000|2025-01-22 06:50:00|1170.77|1168.37|1169.52|1167.12|1170.88|1168.48|1169.52|1167.12|0
1737528900000|2025-01-22 06:55:00|1169.75|1167.35|1169.52|1167.12|1169.75|1167.35|1169.29|1166.89|0
1737529200000|2025-01-22 07:00:00|1169.75|1167.35|1169.29|1166.89|1169.86|1167.46|1168.61|1166.21|0
1737529500000|2025-01-22 07:05:00|1169.52|1167.12|1170.43|1168.03|1170.65|1168.25|1169.52|1167.12|0
1737529800000|2025-01-22 07:10:00|1170.65|1168.25|1171.11|1168.71|1172.47|1170.07|1170.53|1168.13|0
1737530100000|2025-01-22 07:15:00|1170.88|1168.48|1170.42|1168.02|1170.88|1168.48|1169.74|1167.34|0
1737530400000|2025-01-22 07:20:00|1170.2|1167.8|1169.97|1167.57|1170.88|1168.48|1169.97|1167.57|0
1737530700000|2025-01-22 07:25:00|1170.2|1167.8|1171.44|1169.04|1171.56|1169.16|1169.74|1167.34|0
1737531000000|2025-01-22 07:30:00|1171.56|1169.16|1171.33|1168.93|1172.01|1169.61|1170.87|1168.47|0
1737531300000|2025-01-22 07:35:00|1171.55|1169.15|1172.46|1170.06|1172.69|1170.29|1171.44|1169.04|0
1737531600000|2025-01-22 07:40:00|1172.23|1169.83|1172.01|1169.61|1172.46|1170.06|1171.55|1169.15|0
1737531900000|2025-01-22 07:45:00|1171.78|1169.38|1170.42|1168.02|1171.78|1169.38|1170.19|1167.79|0
1737532200000|2025-01-22 07:50:00|1170.64|1168.24|1169.28|1166.88|1170.64|1168.24|1168.94|1166.54|0
1737532500000|2025-01-22 07:55:00|1169.51|1167.11|1169.96|1167.56|1169.96|1167.56|1169.28|1166.88|0
1737532800000|2025-01-22 08:00:00|1169.51|1167.11|1172.91|1170.51|1173.14|1170.74|1169.51|1167.11|0
1737533100000|2025-01-22 08:05:00|1172.68|1170.28|1172.23|1169.83|1173.14|1170.74|1171.55|1169.15|0
1737533400000|2025-01-22 08:10:00|1172.46|1170.06|1173.36|1170.96|1173.36|1170.96|1172.11|1169.71|0
1737533700000|2025-01-22 08:15:00|1173.59|1171.19|1176.54|1174.14|1176.54|1174.14|1173.59|1171.19|0
1737534000000|2025-01-22 08:20:00|1176.42|1174.02|1175.74|1173.34|1176.54|1174.14|1174.95|1172.55|0
1737534300000|2025-01-22 08:25:00|1175.86|1173.46|1175.86|1173.46|1175.97|1173.57|1174.49|1172.09|0
1737534600000|2025-01-22 08:30:00|1176.08|1173.68|1176.19|1173.79|1177.22|1174.82|1176.08|1173.68|0
1737534900000|2025-01-22 08:35:00|1176.54|1174.14|1176.76|1174.36|1177.22|1174.82|1175.63|1173.23|0
1737535200000|2025-01-22 08:40:00|1176.87|1174.47|1176.99|1174.59|1178.58|1176.18|1176.76|1174.36|0
1737535500000|2025-01-22 08:45:00|1176.76|1174.36|1177.21|1174.81|1177.44|1175.04|1175.73|1173.33|0
1737535800000|2025-01-22 08:50:00|1177.44|1175.04|1178.12|1175.72|1178.35|1175.95|1176.99|1174.59|0
1737536100000|2025-01-22 08:55:00|1178.23|1175.83|1178.8|1176.4|1179.03|1176.63|1177.67|1175.27|0
1737536400000|2025-01-22 09:00:00|1179.03|1176.63|1178.8|1176.4|1179.48|1177.08|1178.35|1175.95|0
1737536700000|2025-01-22 09:05:00|1178.57|1176.17|1178.8|1176.4|1179.03|1176.63|1178.35|1175.95|0
1737537000000|2025-01-22 09:10:00|1179.03|1176.63|1181.53|1179.13|1181.75|1179.35|1179.03|1176.63|0
1737537300000|2025-01-22 09:15:00|1181.41|1179.01|1180.16|1177.76|1182.89|1180.49|1179.71|1177.31|0
1737537600000|2025-01-22 09:20:00|1180.39|1177.99|1181.3|1178.9|1181.75|1179.35|1179.48|1177.08|0
1737537900000|2025-01-22 09:25:00|1181.52|1179.12|1182.89|1180.49|1183.11|1180.71|1181.07|1178.67|0
1737538200000|2025-01-22 09:30:00|1183|1180.6|1182|1179.6|1184.02|1181.62|1181.55|1179.15|0
1737538500000|2025-01-22 09:35:00|1181.78|1179.38|1180.64|1178.24|1182.46|1180.06|1180.41|1178.01|0
1737538800000|2025-01-22 09:40:00|1180.41|1178.01|1180.41|1178.01|1181.55|1179.15|1179.96|1177.56|0
1737539100000|2025-01-22 09:45:00|1180.87|1178.47|1180.64|1178.24|1180.87|1178.47|1179.5|1177.1|0
1737539400000|2025-01-22 09:50:00|1180.41|1178.01|1180.86|1178.46|1181.09|1178.69|1180.18|1177.78|0
1737539700000|2025-01-22 09:55:00|1181.09|1178.69|1180.41|1178.01|1182|1179.6|1179.5|1177.1|0
1737540000000|2025-01-22 10:00:00|1180.18|1177.78|1179.27|1176.87|1180.18|1177.78|1179.04|1176.64|0
1737540300000|2025-01-22 10:05:00|1179.5|1177.1|1179.69|1177.29|1180.63|1178.23|1179.46|1177.06|0
1737540600000|2025-01-22 10:10:00|1179.91|1177.51|1178.37|1175.97|1179.96|1177.56|1178.14|1175.74|0
1737540900000|2025-01-22 10:15:00|1178.14|1175.74|1178.37|1175.97|1179.27|1176.87|1177.68|1175.28|0
1737541200000|2025-01-22 10:20:00|1178.14|1175.74|1178.59|1176.19|1178.82|1176.42|1177.68|1175.28|0
1737541500000|2025-01-22 10:25:00|1178.82|1176.42|1179.73|1177.33|1179.95|1177.55|1178.59|1176.19|0
1737541800000|2025-01-22 10:30:00|1179.95|1177.55|1179.95|1177.55|1180.86|1178.46|1179.5|1177.1|0
1737542100000|2025-01-22 10:35:00|1179.73|1177.33|1181.77|1179.37|1181.77|1179.37|1179.73|1177.33|0
1737542400000|2025-01-22 10:40:00|1182|1179.6|1180.63|1178.23|1182|1179.6|1180.4|1178|0
1737542700000|2025-01-22 10:45:00|1180.86|1178.46|1181.31|1178.91|1181.77|1179.37|1180.86|1178.46|0
1737543000000|2025-01-22 10:50:00|1180.63|1178.23|1180.4|1178|1180.86|1178.46|1179.72|1177.32|0
1737543300000|2025-01-22 10:55:00|1180.63|1178.23|1181.08|1178.68|1181.54|1179.14|1180.51|1178.11|0
1737543600000|2025-01-22 11:00:00|1180.4|1178|1181.08|1178.68|1181.08|1178.68|1180.17|1177.77|0
1737543900000|2025-01-22 11:05:00|1181.19|1178.79|1182.22|1179.82|1182.22|1179.82|1181.19|1178.79|0
1737544200000|2025-01-22 11:10:00|1182.33|1179.93|1183.58|1181.18|1184.26|1181.86|1182.33|1179.93|0
1737544500000|2025-01-22 11:15:00|1183.46|1181.06|1182.78|1180.38|1183.58|1181.18|1182.22|1179.82|0
1737544800000|2025-01-22 11:20:00|1182.32|1179.92|1182.44|1180.04|1183.81|1181.41|1182.1|1179.7|0
1737545100000|2025-01-22 11:25:00|1182.21|1179.81|1181.99|1179.59|1182.67|1180.27|1181.53|1179.13|0
1737545400000|2025-01-22 11:30:00|1181.76|1179.36|1180.85|1178.45|1181.76|1179.36|1179.71|1177.31|0
1737545700000|2025-01-22 11:35:00|1180.62|1178.22|1179.71|1177.31|1181.08|1178.68|1179.71|1177.31|0
1737546000000|2025-01-22 11:40:00|1179.94|1177.54|1179.94|1177.54|1180.17|1177.77|1179.26|1176.86|0
1737546300000|2025-01-22 11:45:00|1179.71|1177.31|1178.8|1176.4|1180.17|1177.77|1178.8|1176.4|0
1737546600000|2025-01-22 11:50:00|1179.03|1176.63|1179.71|1177.31|1179.94|1177.54|1179.03|1176.63|0
1737546900000|2025-01-22 11:55:00|1179.48|1177.08|1179.82|1177.42|1179.94|1177.54|1178.46|1176.06|0
1737547200000|2025-01-22 12:00:00|1180.62|1178.22|1180.95|1178.55|1181.86|1179.46|1179.71|1177.31|0
1737547500000|2025-01-22 12:05:00|1181.07|1178.67|1181.3|1178.9|1181.3|1178.9|1179.25|1176.85|0
1737547800000|2025-01-22 12:10:00|1181.41|1179.01|1183.57|1181.17|1184.48|1182.08|1181.3|1178.9|0
1737548100000|2025-01-22 12:15:00|1183.79|1181.39|1183.11|1180.71|1183.79|1181.39|1181.98|1179.58|0
1737548400000|2025-01-22 12:20:00|1183.34|1180.94|1182.2|1179.8|1184.25|1181.85|1181.97|1179.57|0
1737548700000|2025-01-22 12:25:00|1181.97|1179.57|1181.75|1179.35|1182.2|1179.8|1181.52|1179.12|0
1737549000000|2025-01-22 12:30:00|1181.52|1179.12|1182.65|1180.25|1183.11|1180.71|1181.52|1179.12|0
1737549300000|2025-01-22 12:35:00|1182.54|1180.14|1181.52|1179.12|1183.34|1180.94|1181.29|1178.89|0
1737549600000|2025-01-22 12:40:00|1181.29|1178.89|1183.11|1180.71|1183.56|1181.16|1181.29|1178.89|0
1737549900000|2025-01-22 12:45:00|1182.88|1180.48|1183.11|1180.71|1183.11|1180.71|1181.97|1179.57|0
1737550200000|2025-01-22 12:50:00|1182.88|1180.48|1183.56|1181.16|1183.79|1181.39|1182.42|1180.02|0
1737550500000|2025-01-22 12:55:00|1183.79|1181.39|1182.42|1180.02|1185.38|1182.98|1182.42|1180.02|0
1737550800000|2025-01-22 13:00:00|1182.65|1180.25|1182.53|1180.13|1183.1|1180.7|1182.19|1179.79|0
1737551100000|2025-01-22 13:05:00|1182.88|1180.48|1184.47|1182.07|1184.47|1182.07|1182.65|1180.25|0
1737551400000|2025-01-22 13:10:00|1184.69|1182.29|1185.83|1183.43|1186.28|1183.88|1184.69|1182.29|0
1737551700000|2025-01-22 13:15:00|1185.6|1183.2|1186.06|1183.66|1186.97|1184.57|1185.6|1183.2|0
1737552000000|2025-01-22 13:20:00|1186.28|1183.88|1185.68|1183.28|1186.28|1183.88|1184.92|1182.52|0
1737552300000|2025-01-22 13:25:00|1185.9|1183.5|1187.49|1185.09|1187.72|1185.32|1185.9|1183.5|0
1737552600000|2025-01-22 13:30:00|1187.27|1184.87|1187.49|1185.09|1187.72|1185.32|1185.67|1183.27|0
1737552900000|2025-01-22 13:35:00|1187.72|1185.32|1186.58|1184.18|1187.95|1185.55|1186.01|1183.61|0
1737553200000|2025-01-22 13:40:00|1186.69|1184.29|1187.94|1185.54|1187.94|1185.54|1186.13|1183.73|0
1737553500000|2025-01-22 13:45:00|1187.72|1185.32|1187.26|1184.86|1187.72|1185.32|1186.81|1184.41|0
1737553800000|2025-01-22 13:50:00|1187.49|1185.09|1187.49|1185.09|1188.17|1185.77|1187.26|1184.86|0
1737554100000|2025-01-22 13:55:00|1187.26|1184.86|1187.94|1185.54|1188.17|1185.77|1187.26|1184.86|0
1737554400000|2025-01-22 14:00:00|1188.17|1185.77|1186.8|1184.4|1188.4|1186|1186.35|1183.95|0
1737554700000|2025-01-22 14:05:00|1187.03|1184.63|1184.53|1182.13|1187.03|1184.63|1183.85|1181.45|0
1737555000000|2025-01-22 14:10:00|1184.76|1182.36|1183.85|1181.45|1185.21|1182.81|1183.85|1181.45|0
1737555300000|2025-01-22 14:15:00|1183.96|1181.56|1184.8|1182.4|1185.94|1183.54|1183.96|1181.56|0
1737555600000|2025-01-22 14:20:00|1184.57|1182.17|1184.12|1181.72|1184.8|1182.4|1184.12|1181.72|0
1737555900000|2025-01-22 14:25:00|1184.57|1182.17|1186.5|1184.1|1186.62|1184.22|1183.66|1181.26|0
1737556200000|2025-01-22 14:30:00|1186.62|1184.22|1184.8|1182.4|1186.62|1184.22|1181.62|1179.22|0
1737556500000|2025-01-22 14:35:00|1184.57|1182.17|1183.21|1180.81|1184.8|1182.4|1182.07|1179.67|0
1737556800000|2025-01-22 14:40:00|1183.54|1181.14|1184.12|1181.72|1184.8|1182.4|1181.85|1179.45|0
1737557100000|2025-01-22 14:45:00|1184.8|1182.4|1186.38|1183.98|1186.61|1184.21|1183.43|1181.03|0
1737557400000|2025-01-22 14:50:00|1186.61|1184.21|1189.02|1186.62|1189.48|1187.08|1184.48|1182.08|0
1737557700000|2025-01-22 14:55:00|1188.8|1186.4|1190.61|1188.21|1191.3|1188.9|1188.8|1186.4|0
1737558000000|2025-01-22 15:00:00|1191.3|1188.9|1191.23|1188.83|1192.43|1190.03|1186.52|1184.12|0
1737558300000|2025-01-22 15:05:00|1191.45|1189.05|1192.36|1189.96|1193.5|1191.1|1190.32|1187.92|0
1737558600000|2025-01-22 15:10:00|1192.14|1189.74|1193.04|1190.64|1194.87|1192.47|1191.91|1189.51|0
1737558900000|2025-01-22 15:15:00|1193.27|1190.87|1195.55|1193.15|1196|1193.6|1193.27|1190.87|0
1737559200000|2025-01-22 15:20:00|1195.32|1192.92|1192.13|1189.73|1195.32|1192.92|1191.68|1189.28|0
1737559500000|2025-01-22 15:25:00|1191.91|1189.51|1193.27|1190.87|1193.95|1191.55|1191.91|1189.51|0
1737559800000|2025-01-22 15:30:00|1193.5|1191.1|1193.71|1191.31|1194.84|1192.44|1192.13|1189.73|0
1737560100000|2025-01-22 15:35:00|1193.93|1191.53|1195.07|1192.67|1196.89|1194.49|1193.02|1190.62|0
1737560400000|2025-01-22 15:40:00|1195.53|1193.13|1195.98|1193.58|1196.21|1193.81|1193.71|1191.31|0
1737560700000|2025-01-22 15:45:00|1196.21|1193.81|1195.07|1192.67|1196.21|1193.81|1194.39|1191.99|0
1737561000000|2025-01-22 15:50:00|1194.84|1192.44|1193.7|1191.3|1195.07|1192.67|1191.66|1189.26|0
1737561300000|2025-01-22 15:55:00|1193.47|1191.07|1191.65|1189.25|1194.16|1191.76|1191.65|1189.25|0
1737561600000|2025-01-22 16:00:00|1192.11|1189.71|1191.43|1189.03|1192.34|1189.94|1190.29|1187.89|0
1737561900000|2025-01-22 16:05:00|1191.2|1188.8|1193.47|1191.07|1194.15|1191.75|1191.2|1188.8|0
1737562200000|2025-01-22 16:10:00|1191.88|1189.48|1190.74|1188.34|1191.88|1189.48|1189.38|1186.98|0
1737562500000|2025-01-22 16:15:00|1190.97|1188.57|1193.47|1191.07|1193.93|1191.53|1190.74|1188.34|0
1737562800000|2025-01-22 16:20:00|1193.7|1191.3|1194.15|1191.75|1194.38|1191.98|1192.33|1189.93|0
1737563100000|2025-01-22 16:25:00|1193.92|1191.52|1198.25|1195.85|1198.25|1195.85|1193.92|1191.52|0
1737563400000|2025-01-22 16:30:00|1197.79|1195.39|1199.65|1197.25|1200.33|1197.93|1197.79|1195.39|0
1737563700000|2025-01-22 16:35:00|1199.42|1197.02|1201.92|1199.52|1201.92|1199.52|1199.19|1196.79|0
1737564000000|2025-01-22 16:40:00|1202.15|1199.75|1200.55|1198.15|1203.06|1200.66|1199.87|1197.47|0
1737564300000|2025-01-22 16:45:00|1200.78|1198.38|1200.26|1197.86|1202.08|1199.68|1199.42|1197.02|0
1737564600000|2025-01-22 16:50:00|1200.48|1198.08|1202.99|1200.59|1203.67|1201.27|1200.48|1198.08|0
1737564900000|2025-01-22 16:55:00|1202.76|1200.36|1202.53|1200.13|1203.67|1201.27|1202.3|1199.9|0
1737565200000|2025-01-22 17:00:00|1202.3|1199.9|1203.44|1201.04|1203.44|1201.04|1201.85|1199.45|0
1737565500000|2025-01-22 17:05:00|1203.21|1200.81|1203.21|1200.81|1203.44|1201.04|1202.76|1200.36|0
1737565800000|2025-01-22 17:10:00|1203.44|1201.04|1199.57|1197.17|1204.12|1201.72|1199.57|1197.17|0
1737566100000|2025-01-22 17:15:00|1200.02|1197.62|1202.3|1199.9|1202.53|1200.13|1200.02|1197.62|0
1737566400000|2025-01-22 17:20:00|1202.53|1200.13|1201.39|1198.99|1202.98|1200.58|1201.16|1198.76|0
1737566700000|2025-01-22 17:25:00|1201.16|1198.76|1201.84|1199.44|1202.07|1199.67|1200.93|1198.53|0
1737567000000|2025-01-22 17:30:00|1201.61|1199.21|1201.61|1199.21|1202.75|1200.35|1201.38|1198.98|0
1737567300000|2025-01-22 17:35:00|1201.38|1198.98|1202.07|1199.67|1202.52|1200.12|1200.93|1198.53|0
1737567600000|2025-01-22 17:40:00|1201.84|1199.44|1200.24|1197.84|1202.29|1199.89|1199.79|1197.39|0
1737567900000|2025-01-22 17:45:00|1200.47|1198.07|1200.93|1198.53|1202.06|1199.66|1200.24|1197.84|0
1737568200000|2025-01-22 17:50:00|1201.15|1198.75|1201.61|1199.21|1201.61|1199.21|1200.02|1197.62|0
1737568500000|2025-01-22 17:55:00|1201.38|1198.98|1199.56|1197.16|1201.61|1199.21|1199.56|1197.16|0
1737568800000|2025-01-22 18:00:00|1199.33|1196.93|1198.42|1196.02|1199.9|1197.5|1198.19|1195.79|0
1737569100000|2025-01-22 18:05:00|1198.65|1196.25|1200.24|1197.84|1200.24|1197.84|1198.42|1196.02|0
1737569400000|2025-01-22 18:10:00|1200.01|1197.61|1199.1|1196.7|1200.69|1198.29|1198.87|1196.47|0
1737569700000|2025-01-22 18:15:00|1199.33|1196.93|1197.73|1195.33|1199.78|1197.38|1197.28|1194.88|0
1737570000000|2025-01-22 18:20:00|1197.51|1195.11|1198.26|1195.86|1200.43|1198.03|1196.33|1193.93|0
1737570300000|2025-01-22 18:25:00|1198.38|1195.98|1197.47|1195.07|1198.38|1195.98|1196.56|1194.16|0
1737570600000|2025-01-22 18:30:00|1197.7|1195.3|1197.7|1195.3|1198.84|1196.44|1197.01|1194.61|0
1737570900000|2025-01-22 18:35:00|1197.81|1195.41|1198.61|1196.21|1198.61|1196.21|1197.47|1195.07|0
1737571200000|2025-01-22 18:40:00|1198.38|1195.98|1201.34|1198.94|1201.34|1198.94|1197.92|1195.52|0
1737571500000|2025-01-22 18:45:00|1201.56|1199.16|1201.79|1199.39|1202.05|1199.65|1200.88|1198.48|0
1737571800000|2025-01-22 18:50:00|1202.01|1199.61|1200.87|1198.47|1202.47|1200.07|1199.51|1197.11|0
1737572100000|2025-01-22 18:55:00|1200.42|1198.02|1196.97|1194.57|1200.42|1198.02|1196.74|1194.34|0
1737572400000|2025-01-22 19:00:00|1196.51|1194.11|1196.74|1194.34|1196.97|1194.57|1195.15|1192.75|0
1737572700000|2025-01-22 19:05:00|1196.97|1194.57|1196.06|1193.66|1198.11|1195.71|1195.15|1192.75|0
1737573000000|2025-01-22 19:10:00|1196.28|1193.88|1197.19|1194.79|1197.42|1195.02|1195.37|1192.97|0
1737573300000|2025-01-22 19:15:00|1196.97|1194.57|1198.2|1195.8|1198.54|1196.14|1196.28|1193.88|0
1737573600000|2025-01-22 19:20:00|1197.98|1195.58|1198.43|1196.03|1200.7|1198.3|1197.75|1195.35|0
1737573900000|2025-01-22 19:25:00|1198.2|1195.8|1196.61|1194.21|1198.66|1196.26|1196.38|1193.98|0
1737574200000|2025-01-22 19:30:00|1196.84|1194.44|1197.52|1195.12|1198.2|1195.8|1195.7|1193.3|0
1737574500000|2025-01-22 19:35:00|1197.29|1194.89|1199.33|1196.93|1199.56|1197.16|1197.29|1194.89|0
1737574800000|2025-01-22 19:40:00|1199.56|1197.16|1199.61|1197.21|1200.12|1197.72|1197.97|1195.57|0
1737575100000|2025-01-22 19:45:00|1199.83|1197.43|1201.42|1199.02|1201.65|1199.25|1199.15|1196.75|0
1737575400000|2025-01-22 19:50:00|1201.65|1199.25|1202.1|1199.7|1202.79|1200.39|1200.97|1198.57|0
1737575700000|2025-01-22 19:55:00|1202.33|1199.93|1203.24|1200.84|1203.47|1201.07|1202.1|1199.7|0
1737576000000|2025-01-22 20:00:00|1203.01|1200.61|1202.1|1199.7|1203.47|1201.07|1201.87|1199.47|0
1737576300000|2025-01-22 20:05:00|1201.87|1199.47|1202.78|1200.38|1203.01|1200.61|1201.65|1199.25|0
1737576600000|2025-01-22 20:10:00|1202.55|1200.15|1201.92|1199.52|1202.82|1200.42|1200.56|1198.16|0
1737576900000|2025-01-22 20:15:00|1201.69|1199.29|1201.01|1198.61|1201.92|1199.52|1200.56|1198.16|0
1737577200000|2025-01-22 20:20:00|1201.12|1198.72|1201.46|1199.06|1201.69|1199.29|1199.19|1196.79|0
1737577500000|2025-01-22 20:25:00|1201.24|1198.84|1199.19|1196.79|1201.24|1198.84|1199.19|1196.79|0
1737577800000|2025-01-22 20:30:00|1198.96|1196.56|1200.78|1198.38|1201.23|1198.83|1198.74|1196.34|0
1737578100000|2025-01-22 20:35:00|1200.55|1198.15|1197.14|1194.74|1201.01|1198.61|1196.92|1194.52|0
1737578400000|2025-01-22 20:40:00|1197.37|1194.97|1196.42|1194.02|1197.83|1195.43|1195.97|1193.57|0
1737578700000|2025-01-22 20:45:00|1196.65|1194.25|1195.97|1193.57|1197.78|1195.38|1195.74|1193.34|0
1737579000000|2025-01-22 20:50:00|1194.6|1192.2|1194.34|1191.94|1196.15|1193.75|1190.7|1188.3|0
1737579300000|2025-01-22 20:55:00|1194.11|1191.71|1191.38|1188.98|1195.02|1192.62|1190.93|1188.53|0
1737579600000|2025-01-22 21:00:00|1191.15|1188.75|1190.02|1187.62|1192.52|1190.12|1189.57|1187.17|0
1737579900000|2025-01-22 21:05:00|1190.25|1187.85|1191.16|1188.76|1191.39|1188.99|1189.79|1187.39|0
1737580200000|2025-01-22 21:10:00|1190.48|1188.08|1189.8|1187.4|1190.71|1188.31|1188.66|1186.26|0
1737580500000|2025-01-22 21:15:00|1189.57|1187.17|1188.08|1185.48|1189.57|1187.17|1188.08|1185.48|0
1737580800000|2025-01-22 21:20:00|1187.85|1185.25|1187.4|1184.8|1187.85|1185.25|1186.49|1183.89|0
1737581100000|2025-01-22 21:25:00|1187.63|1185.03|1187.17|1184.57|1187.63|1185.03|1186.72|1184.12|0
1737581400000|2025-01-22 21:30:00|1187.4|1184.8|1187.4|1184.8|1187.62|1185.02|1186.94|1184.34|0
1737581700000|2025-01-22 21:35:00|1187.28|1184.68|1187.62|1185.02|1187.62|1185.02|1186.72|1184.12|0
1737582000000|2025-01-22 21:40:00|1187.4|1184.8|1187.39|1184.79|1188.3|1185.7|1187.39|1184.79|0
1737582300000|2025-01-22 21:45:00|1187.17|1184.57|1187.17|1184.57|1187.62|1185.02|1186.94|1184.34|0
1737582600000|2025-01-22 21:50:00|1187.39|1184.79|1188.3|1185.7|1188.3|1185.7|1186.94|1184.34|0
1737582900000|2025-01-22 21:55:00|1188.53|1185.93|1191.13|1188.53|1191.13|1188.53|1188.3|1185.7|0
1737583200000|2025-01-22 22:00:00|1190.92|1188.32|1190.69|1188.09|1190.92|1188.32|1190.5|1187.9|0
1737583500000|2025-01-22 22:05:00|1190.62|1188.02|1190.86|1188.26|1190.89|1188.29|1190.42|1187.82|0
1737583800000|2025-01-22 22:10:00|1190.72|1188.12|1190.69|1188.09|1190.72|1188.12|1190.55|1187.95|0
1737584100000|2025-01-22 22:15:00|1190.68|1188.08|1190.62|1188.02|1190.78|1188.18|1190.62|1188.02|0
1737584400000|2025-01-22 22:20:00|1190.53|1187.93|1190.62|1188.02|1190.62|1188.02|1190.53|1187.93|0
1737584700000|2025-01-22 22:25:00|1190.55|1187.95|1190.36|1187.76|1190.66|1188.06|1190.26|1187.66|0
1737585000000|2025-01-22 22:30:00|1190.35|1187.75|1190.25|1187.65|1190.42|1187.82|1189.99|1187.39|0
1737585300000|2025-01-22 22:35:00|1190.29|1187.69|1190.32|1187.72|1190.32|1187.72|1190.19|1187.59|0
1737585600000|2025-01-22 22:40:00|1190.29|1187.69|1190.15|1187.55|1190.29|1187.69|1190.02|1187.42|0
1737585900000|2025-01-22 22:45:00|1190.12|1187.52|1190.29|1187.69|1190.29|1187.69|1190.05|1187.45|0
1737586200000|2025-01-22 22:50:00|1190.35|1187.75|1190.39|1187.79|1190.98|1188.38|1190.29|1187.69|0
1737586500000|2025-01-22 22:55:00|1190.41|1187.81|1190.45|1187.85|1190.88|1188.28|1190.41|1187.81|0
1737586800000|2025-01-22 23:00:00|1189.99|1187.39|1189.19|1186.59|1190.78|1188.18|1188.85|1186.25|0
1737587100000|2025-01-22 23:05:00|1188.97|1186.37|1187.38|1184.78|1189.65|1187.05|1187.38|1184.78|0
1737587400000|2025-01-22 23:10:00|1188.06|1185.46|1187.83|1185.23|1188.97|1186.37|1186.92|1184.32|0
1737587700000|2025-01-22 23:15:00|1188.17|1185.57|1188.74|1186.14|1188.74|1186.14|1187.15|1184.55|0
1737588000000|2025-01-22 23:20:00|1188.62|1186.02|1188.28|1185.68|1188.96|1186.36|1188.06|1185.46|0
1737588300000|2025-01-22 23:25:00|1187.83|1185.23|1187.83|1185.23|1188.28|1185.68|1187.6|1185|0
1737588600000|2025-01-22 23:30:00|1187.6|1185|1186.69|1184.09|1188.28|1185.68|1186.69|1184.09|0
1737588900000|2025-01-22 23:35:00|1186.92|1184.32|1187.14|1184.54|1187.83|1185.23|1186.69|1184.09|0
1737589200000|2025-01-22 23:40:00|1186.92|1184.32|1188.28|1185.68|1188.73|1186.13|1186.69|1184.09|0
1737589500000|2025-01-22 23:45:00|1188.5|1185.9|1188.05|1185.45|1188.5|1185.9|1187.14|1184.54|0
1737589800000|2025-01-22 23:50:00|1187.82|1185.22|1188.73|1186.13|1188.73|1186.13|1187.82|1185.22|0
1737590100000|2025-01-22 23:55:00|1188.5|1185.9|1187.37|1184.77|1188.5|1185.9|1187.14|1184.54|0
1737590400000|2025-01-23 00:00:00|1186.91|1184.31|1188.27|1185.67|1188.73|1186.13|1186.69|1184.09|0
1737590700000|2025-01-23 00:05:00|1188.5|1185.9|1188.73|1186.13|1188.73|1186.13|1187.82|1185.22|0
1737591000000|2025-01-23 00:10:00|1188.5|1185.9|1188.5|1185.9|1188.95|1186.35|1187.82|1185.22|0
1737591300000|2025-01-23 00:15:00|1188.04|1185.44|1188.95|1186.35|1188.95|1186.35|1188.04|1185.44|0
1737591600000|2025-01-23 00:20:00|1188.72|1186.12|1186.91|1184.31|1188.95|1186.35|1186.91|1184.31|0
1737591900000|2025-01-23 00:25:00|1186.68|1184.08|1186.45|1183.85|1186.91|1184.31|1185.54|1182.94|0
1737592200000|2025-01-23 00:30:00|1186.56|1183.96|1186.91|1184.31|1187.36|1184.76|1186.22|1183.62|0
1737592500000|2025-01-23 00:35:00|1186.68|1184.08|1187.69|1185.09|1188.04|1185.44|1186.68|1184.08|0
1737592800000|2025-01-23 00:40:00|1187.59|1184.99|1186.1|1183.5|1187.69|1185.09|1186|1183.4|0
1737593100000|2025-01-23 00:45:00|1186|1183.4|1186.22|1183.62|1186.9|1184.3|1186|1183.4|0
1737593400000|2025-01-23 00:50:00|1185.99|1183.39|1186.9|1184.3|1186.9|1184.3|1185.54|1182.94|0
1737593700000|2025-01-23 00:55:00|1186.67|1184.07|1187.24|1184.64|1187.58|1184.98|1186.45|1183.85|0
1737594000000|2025-01-23 01:00:00|1187.13|1184.53|1188.26|1185.66|1188.72|1186.12|1187.13|1184.53|0
1737594300000|2025-01-23 01:05:00|1188.37|1185.77|1188.26|1185.66|1188.82|1186.22|1188.03|1185.43|0
1737594600000|2025-01-23 01:10:00|1188.49|1185.89|1188.49|1185.89|1188.94|1186.34|1188.26|1185.66|0
1737594900000|2025-01-23 01:15:00|1188.26|1185.66|1187.12|1184.52|1188.26|1185.66|1186.9|1184.3|0
1737595200000|2025-01-23 01:20:00|1186.9|1184.3|1186.89|1184.29|1187.35|1184.75|1186.67|1184.07|0
1737595500000|2025-01-23 01:25:00|1187.12|1184.52|1186.89|1184.29|1187.58|1184.98|1186.67|1184.07|0
1737595800000|2025-01-23 01:30:00|1186.79|1184.39|1187.02|1184.62|1187.7|1185.3|1186.79|1184.39|0
1737596100000|2025-01-23 01:35:00|1186.79|1184.39|1187.47|1185.07|1188.04|1185.64|1186.79|1184.39|0
1737596400000|2025-01-23 01:40:00|1187.7|1185.3|1187.24|1184.84|1187.93|1185.53|1186.79|1184.39|0
1737596700000|2025-01-23 01:45:00|1187.02|1184.62|1185.88|1183.48|1187.02|1184.62|1185.2|1182.8|0
1737597000000|2025-01-23 01:50:00|1186.11|1183.71|1184.75|1182.35|1186.11|1183.71|1184.75|1182.35|0
1737597300000|2025-01-23 01:55:00|1184.97|1182.57|1184.97|1182.57|1185.43|1183.03|1184.29|1181.89|0
1737597600000|2025-01-23 02:00:00|1184.74|1182.34|1183.16|1180.76|1184.85|1182.45|1183.16|1180.76|0
1737597900000|2025-01-23 02:05:00|1183.26|1180.86|1184.06|1181.66|1184.29|1181.89|1181.79|1179.39|0
1737598200000|2025-01-23 02:10:00|1184.17|1181.77|1183.83|1181.43|1184.29|1181.89|1183.15|1180.75|0
1737598500000|2025-01-23 02:15:00|1183.83|1181.43|1184.74|1182.34|1184.97|1182.57|1183.38|1180.98|0
1737598800000|2025-01-23 02:20:00|1184.97|1182.57|1184.85|1182.45|1184.97|1182.57|1184.29|1181.89|0
1737599100000|2025-01-23 02:25:00|1184.97|1182.57|1185.19|1182.79|1185.19|1182.79|1184.29|1181.89|0
1737599400000|2025-01-23 02:30:00|1185.42|1183.02|1185.19|1182.79|1185.65|1183.25|1185.19|1182.79|0
1737599700000|2025-01-23 02:35:00|1185.42|1183.02|1185.98|1183.58|1186.1|1183.7|1185.42|1183.02|0
1737600000000|2025-01-23 02:40:00|1185.87|1183.47|1185.42|1183.02|1185.87|1183.47|1184.51|1182.11|0
1737600300000|2025-01-23 02:45:00|1185.3|1182.9|1184.73|1182.33|1185.42|1183.02|1184.73|1182.33|0
1737600600000|2025-01-23 02:50:00|1184.62|1182.22|1184.96|1182.56|1185.64|1183.24|1184.62|1182.22|0
1737600900000|2025-01-23 02:55:00|1185.07|1182.67|1185.19|1182.79|1185.41|1183.01|1184.96|1182.56|0
1737601200000|2025-01-23 03:00:00|1185.07|1182.67|1186.77|1184.37|1187|1184.6|1184.96|1182.56|0
1737601500000|2025-01-23 03:05:00|1186.55|1184.15|1186.32|1183.92|1186.88|1184.48|1186.09|1183.69|0
1737601800000|2025-01-23 03:10:00|1186.09|1183.69|1184.84|1182.44|1186.09|1183.69|1184.38|1181.98|0
1737602100000|2025-01-23 03:15:00|1184.73|1182.33|1184.27|1181.87|1184.73|1182.33|1183.59|1181.19|0
1737602400000|2025-01-23 03:20:00|1184.38|1181.98|1184.5|1182.1|1185.18|1182.78|1184.27|1181.87|0
1737602700000|2025-01-23 03:25:00|1184.73|1182.33|1185.18|1182.78|1185.18|1182.78|1184.73|1182.33|0
1737603000000|2025-01-23 03:30:00|1184.95|1182.55|1185.41|1183.01|1185.41|1183.01|1184.27|1181.87|0
1737603300000|2025-01-23 03:35:00|1185.63|1183.23|1185.86|1183.46|1185.97|1183.57|1185.41|1183.01|0
1737603600000|2025-01-23 03:40:00|1186.09|1183.69|1185.63|1183.23|1186.42|1184.02|1185.18|1182.78|0
1737603900000|2025-01-23 03:45:00|1185.4|1183|1184.27|1181.87|1185.63|1183.23|1184.04|1181.64|0
1737604200000|2025-01-23 03:50:00|1184.49|1182.09|1184.6|1182.2|1184.95|1182.55|1184.27|1181.87|0
1737604500000|2025-01-23 03:55:00|1184.72|1182.32|1184.6|1182.2|1184.95|1182.55|1184.49|1182.09|0
1737604800000|2025-01-23 04:00:00|1184.49|1182.09|1185.17|1182.77|1185.4|1183|1184.49|1182.09|0
1737605100000|2025-01-23 04:05:00|1185.28|1182.88|1185.85|1183.45|1186.08|1183.68|1184.95|1182.55|0
1737605400000|2025-01-23 04:10:00|1185.96|1183.56|1186.08|1183.68|1186.08|1183.68|1185.63|1183.23|0
1737605700000|2025-01-23 04:15:00|1186.31|1183.91|1186.3|1183.9|1186.53|1184.13|1186.08|1183.68|0
1737606000000|2025-01-23 04:20:00|1186.41|1184.01|1187.44|1185.04|1187.44|1185.04|1186.41|1184.01|0
1737606300000|2025-01-23 04:25:00|1187.32|1184.92|1187.09|1184.69|1187.32|1184.92|1186.98|1184.58|0
1737606600000|2025-01-23 04:30:00|1186.98|1184.58|1186.98|1184.58|1187.09|1184.69|1186.76|1184.36|0
1737606900000|2025-01-23 04:35:00|1186.76|1184.36|1186.75|1184.35|1186.98|1184.58|1186.53|1184.13|0
1737607200000|2025-01-23 04:40:00|1186.98|1184.58|1186.75|1184.35|1186.98|1184.58|1186.53|1184.13|0
1737607500000|2025-01-23 04:45:00|1186.86|1184.46|1186.98|1184.58|1187.21|1184.81|1186.75|1184.35|0
1737607800000|2025-01-23 04:50:00|1187.21|1184.81|1187.43|1185.03|1187.66|1185.26|1187.21|1184.81|0
1737608100000|2025-01-23 04:55:00|1187.21|1184.81|1187.2|1184.8|1187.21|1184.81|1186.98|1184.58|0
1737608400000|2025-01-23 05:00:00|1186.98|1184.58|1187.2|1184.8|1187.66|1185.26|1186.98|1184.58|0
1737608700000|2025-01-23 05:05:00|1186.98|1184.58|1187.43|1185.03|1187.43|1185.03|1186.75|1184.35|0
1737609000000|2025-01-23 05:10:00|1187.66|1185.26|1187.66|1185.26|1187.88|1185.48|1187.43|1185.03|0
1737609300000|2025-01-23 05:15:00|1187.76|1185.36|1187.65|1185.25|1187.88|1185.48|1187.54|1185.14|0
1737609600000|2025-01-23 05:20:00|1187.88|1185.48|1187.31|1184.91|1187.88|1185.48|1187.2|1184.8|0
1737609900000|2025-01-23 05:25:00|1187.43|1185.03|1186.74|1184.34|1187.43|1185.03|1186.52|1184.12|0
1737610200000|2025-01-23 05:30:00|1186.52|1184.12|1186.29|1183.89|1186.52|1184.12|1185.84|1183.44|0
1737610500000|2025-01-23 05:35:00|1186.52|1184.12|1186.51|1184.11|1186.85|1184.45|1186.29|1183.89|0
1737610800000|2025-01-23 05:40:00|1186.29|1183.89|1186.79|1184.39|1186.79|1184.39|1186.02|1183.62|0
1737611100000|2025-01-23 05:45:00|1186.67|1184.27|1186.56|1184.16|1186.79|1184.39|1186.34|1183.94|0
1737611400000|2025-01-23 05:50:00|1186.67|1184.27|1186.11|1183.71|1186.67|1184.27|1185.77|1183.37|0
1737611700000|2025-01-23 05:55:00|1185.99|1183.59|1185.2|1182.8|1186.11|1183.71|1185.2|1182.8|0
1737612000000|2025-01-23 06:00:00|1185.43|1183.03|1185.43|1183.03|1185.88|1183.48|1185.2|1182.8|0
1737612300000|2025-01-23 06:05:00|1185.54|1183.14|1185.88|1183.48|1186.11|1183.71|1185.43|1183.03|0
1737612600000|2025-01-23 06:10:00|1186.11|1183.71|1186.56|1184.16|1186.56|1184.16|1185.88|1183.48|0
1737612900000|2025-01-23 06:15:00|1186.33|1183.93|1186.89|1184.49|1187.01|1184.61|1186.33|1183.93|0
1737613200000|2025-01-23 06:20:00|1186.79|1184.39|1184.97|1182.57|1187.01|1184.61|1184.97|1182.57|0
1737613500000|2025-01-23 06:25:00|1185.2|1182.8|1185.65|1183.25|1185.65|1183.25|1184.74|1182.34|0
1737613800000|2025-01-23 06:30:00|1185.2|1182.8|1184.74|1182.34|1185.65|1183.25|1184.74|1182.34|0
1737614100000|2025-01-23 06:35:00|1184.85|1182.45|1184.06|1181.66|1184.85|1182.45|1184.06|1181.66|0
1737614400000|2025-01-23 06:40:00|1183.94|1181.54|1183.83|1181.43|1184.28|1181.88|1183.38|1180.98|0
1737614700000|2025-01-23 06:45:00|1183.6|1181.2|1184.28|1181.88|1184.51|1182.11|1183.26|1180.86|0
1737615000000|2025-01-23 06:50:00|1184.51|1182.11|1183.83|1181.43|1184.51|1182.11|1183.83|1181.43|0
1737615300000|2025-01-23 06:55:00|1184.06|1181.66|1184.05|1181.65|1184.74|1182.34|1183.83|1181.43|0
1737615600000|2025-01-23 07:00:00|1184.16|1181.76|1184.51|1182.11|1184.96|1182.56|1184.16|1181.76|0
1737615900000|2025-01-23 07:05:00|1184.28|1181.88|1182.46|1180.06|1184.51|1182.11|1182.24|1179.84|0
1737616200000|2025-01-23 07:10:00|1183.15|1180.75|1183.14|1180.74|1183.48|1181.08|1182.69|1180.29|0
1737616500000|2025-01-23 07:15:00|1183.37|1180.97|1183.03|1180.63|1183.6|1181.2|1182.92|1180.52|0
1737616800000|2025-01-23 07:20:00|1183.14|1180.74|1184.05|1181.65|1184.28|1181.88|1182.92|1180.52|0
1737617100000|2025-01-23 07:25:00|1184.28|1181.88|1183.59|1181.19|1184.28|1181.88|1183.37|1180.97|0
1737617400000|2025-01-23 07:30:00|1182.91|1180.51|1183.14|1180.74|1183.7|1181.3|1182.91|1180.51|0
1737617700000|2025-01-23 07:35:00|1182.91|1180.51|1182.92|1180.52|1183.37|1180.97|1182.46|1180.06|0
1737618000000|2025-01-23 07:40:00|1182.69|1180.29|1182.01|1179.61|1182.92|1180.52|1181.1|1178.7|0
1737618300000|2025-01-23 07:45:00|1182.12|1179.72|1182.92|1180.52|1183.37|1180.97|1182.01|1179.61|0
1737618600000|2025-01-23 07:50:00|1182.8|1180.4|1181.33|1178.93|1182.92|1180.52|1180.87|1178.47|0
1737618900000|2025-01-23 07:55:00|1181.55|1179.15|1182.01|1179.61|1182.01|1179.61|1181.33|1178.93|0
1737619200000|2025-01-23 08:00:00|1182.57|1180.17|1180.87|1178.47|1182.8|1180.4|1179.51|1177.11|0
1737619500000|2025-01-23 08:05:00|1180.75|1178.35|1181.32|1178.92|1182.23|1179.83|1180.75|1178.35|0
1737619800000|2025-01-23 08:10:00|1181.21|1178.81|1181.1|1178.7|1182.23|1179.83|1180.87|1178.47|0
1737620100000|2025-01-23 08:15:00|1181.55|1179.15|1180.19|1177.79|1181.55|1179.15|1179.74|1177.34|0
1737620400000|2025-01-23 08:20:00|1179.96|1177.56|1181.88|1179.48|1182|1179.6|1179.51|1177.11|0
1737620700000|2025-01-23 08:25:00|1182|1179.6|1181.2|1178.8|1182.23|1179.83|1180.87|1178.47|0
1737621000000|2025-01-23 08:30:00|1181.09|1178.69|1179.05|1176.65|1181.09|1178.69|1179.05|1176.65|0
1737621300000|2025-01-23 08:35:00|1179.5|1177.1|1178.37|1175.97|1179.73|1177.33|1177.92|1175.52|0
1737621600000|2025-01-23 08:40:00|1178.6|1176.2|1178.82|1176.42|1179.05|1176.65|1177.24|1174.84|0
1737621900000|2025-01-23 08:45:00|1178.93|1176.53|1177.46|1175.06|1179.28|1176.88|1177.24|1174.84|0
1737622200000|2025-01-23 08:50:00|1177.69|1175.29|1175.65|1173.25|1178.14|1175.74|1175.65|1173.25|0
1737622500000|2025-01-23 08:55:00|1175.88|1173.48|1177.46|1175.06|1177.69|1175.29|1175.88|1173.48|0
1737622800000|2025-01-23 09:00:00|1177.91|1175.51|1177.23|1174.83|1178.59|1176.19|1176.78|1174.38|0
1737623100000|2025-01-23 09:05:00|1177.34|1174.94|1177.57|1175.17|1179.27|1176.87|1177.23|1174.83|0
1737623400000|2025-01-23 09:10:00|1177.46|1175.06|1175.87|1173.47|1177.46|1175.06|1175.64|1173.24|0
1737623700000|2025-01-23 09:15:00|1175.75|1173.35|1175.64|1173.24|1175.87|1173.47|1174.28|1171.88|0
1737624000000|2025-01-23 09:20:00|1175.87|1173.47|1177.23|1174.83|1177.56|1175.16|1175.42|1173.02|0
1737624300000|2025-01-23 09:25:00|1177|1174.6|1176.32|1173.92|1177.23|1174.83|1176.09|1173.69|0
1737624600000|2025-01-23 09:30:00|1176.55|1174.15|1177.68|1175.28|1178.36|1175.96|1175.87|1173.47|0
1737624900000|2025-01-23 09:35:00|1177.91|1175.51|1178.01|1175.61|1179.04|1176.64|1177.68|1175.28|0
1737625200000|2025-01-23 09:40:00|1178.13|1175.73|1179.04|1176.64|1179.26|1176.86|1177.45|1175.05|0
1737625500000|2025-01-23 09:45:00|1179.15|1176.75|1179.37|1176.97|1180.62|1178.22|1178.81|1176.41|0
1737625800000|2025-01-23 09:50:00|1179.26|1176.86|1181.53|1179.13|1181.76|1179.36|1179.26|1176.86|0
1737626100000|2025-01-23 09:55:00|1181.41|1179.01|1180.62|1178.22|1181.53|1179.13|1180.17|1177.77|0
1737626400000|2025-01-23 10:00:00|1180.85|1178.45|1180.5|1178.1|1181.75|1179.35|1180.17|1177.77|0
1737626700000|2025-01-23 10:05:00|1180.39|1177.99|1180.5|1178.1|1180.62|1178.22|1179.26|1176.86|0
1737627000000|2025-01-23 10:10:00|1180.62|1178.22|1182.54|1180.14|1182.66|1180.26|1180.62|1178.22|0
1737627300000|2025-01-23 10:15:00|1182.43|1180.03|1182.43|1180.03|1184.25|1181.85|1181.98|1179.58|0
1737627600000|2025-01-23 10:20:00|1182.2|1179.8|1181.3|1178.9|1182.88|1180.48|1180.62|1178.22|0
1737627900000|2025-01-23 10:25:00|1181.18|1178.78|1183.11|1180.71|1183.34|1180.94|1181.07|1178.67|0
1737628200000|2025-01-23 10:30:00|1182.88|1180.48|1181.75|1179.35|1182.88|1180.48|1181.75|1179.35|0
1737628500000|2025-01-23 10:35:00|1181.97|1179.57|1182.43|1180.03|1182.43|1180.03|1181.52|1179.12|0
1737628800000|2025-01-23 10:40:00|1182.31|1179.91|1181.4|1179|1182.43|1180.03|1181.06|1178.66|0
1737629100000|2025-01-23 10:45:00|1181.29|1178.89|1179.93|1177.53|1181.74|1179.34|1179.7|1177.3|0
1737629400000|2025-01-23 10:50:00|1179.7|1177.3|1179.7|1177.3|1180.16|1177.76|1179.02|1176.62|0
1737629700000|2025-01-23 10:55:00|1179.93|1177.53|1179.02|1176.62|1180.04|1177.64|1178.68|1176.28|0
1737630000000|2025-01-23 11:00:00|1178.68|1176.28|1180.61|1178.21|1181.51|1179.11|1178.34|1175.94|0
1737630300000|2025-01-23 11:05:00|1180.38|1177.98|1180.61|1178.21|1180.83|1178.43|1179.7|1177.3|0
1737630600000|2025-01-23 11:10:00|1180.15|1177.75|1180.38|1177.98|1180.38|1177.98|1179.7|1177.3|0
1737630900000|2025-01-23 11:15:00|1180.49|1178.09|1181.74|1179.34|1181.96|1179.56|1180.49|1178.09|0
1737631200000|2025-01-23 11:20:00|1181.62|1179.22|1182.64|1180.24|1182.87|1180.47|1181.62|1179.22|0
1737631500000|2025-01-23 11:25:00|1182.42|1180.02|1181.73|1179.33|1182.64|1180.24|1180.38|1177.98|0
1737631800000|2025-01-23 11:30:00|1181.96|1179.56|1182.64|1180.24|1183.55|1181.15|1181.51|1179.11|0
1737632100000|2025-01-23 11:35:00|1182.87|1180.47|1182.87|1180.47|1183.09|1180.69|1181.96|1179.56|0
1737632400000|2025-01-23 11:40:00|1182.64|1180.24|1183.55|1181.15|1184|1181.6|1182.41|1180.01|0
1737632700000|2025-01-23 11:45:00|1183.77|1181.37|1184|1181.6|1184.91|1182.51|1183.09|1180.69|0
1737633000000|2025-01-23 11:50:00|1183.77|1181.37|1184.68|1182.28|1184.68|1182.28|1183.32|1180.92|0
1737633300000|2025-01-23 11:55:00|1184.56|1182.16|1183.88|1181.48|1184.91|1182.51|1183.54|1181.14|0
1737633600000|2025-01-23 12:00:00|1184|1181.6|1183.09|1180.69|1185.13|1182.73|1182.64|1180.24|0
1737633900000|2025-01-23 12:05:00|1183.32|1180.92|1180.82|1178.42|1183.32|1180.92|1180.82|1178.42|0
1737634200000|2025-01-23 12:10:00|1180.7|1178.3|1181.5|1179.1|1181.5|1179.1|1180.37|1177.97|0
1737634500000|2025-01-23 12:15:00|1181.73|1179.33|1180.14|1177.74|1181.73|1179.33|1180.14|1177.74|0
1737634800000|2025-01-23 12:20:00|1180.36|1177.96|1181.72|1179.32|1181.72|1179.32|1180.25|1177.85|0
1737635100000|2025-01-23 12:25:00|1181.5|1179.1|1184.44|1182.04|1184.44|1182.04|1181.5|1179.1|0
1737635400000|2025-01-23 12:30:00|1183.99|1181.59|1184.22|1181.82|1184.78|1182.38|1183.54|1181.14|0
1737635700000|2025-01-23 12:35:00|1184.1|1181.7|1184.44|1182.04|1186.48|1184.08|1183.99|1181.59|0
1737636000000|2025-01-23 12:40:00|1184.67|1182.27|1184.67|1182.27|1185.12|1182.72|1183.99|1181.59|0
1737636300000|2025-01-23 12:45:00|1184.55|1182.15|1183.76|1181.36|1184.67|1182.27|1183.53|1181.13|0
1737636600000|2025-01-23 12:50:00|1183.99|1181.59|1185.57|1183.17|1186.25|1183.85|1183.76|1181.36|0
1737636900000|2025-01-23 12:55:00|1185.68|1183.28|1186.48|1184.08|1186.48|1184.08|1185.35|1182.95|0
1737637200000|2025-01-23 13:00:00|1186.48|1184.08|1186.93|1184.53|1186.93|1184.53|1185.35|1182.95|0
1737637500000|2025-01-23 13:05:00|1186.71|1184.31|1183.3|1180.9|1186.71|1184.31|1182.62|1180.22|0
1737637800000|2025-01-23 13:10:00|1183.76|1181.36|1182.17|1179.77|1183.98|1181.58|1182.17|1179.77|0
1737638100000|2025-01-23 13:15:00|1182.39|1179.99|1181.94|1179.54|1183.53|1181.13|1181.94|1179.54|0
1737638400000|2025-01-23 13:20:00|1182.17|1179.77|1183.53|1181.13|1183.75|1181.35|1181.94|1179.54|0
1737638700000|2025-01-23 13:25:00|1183.3|1180.9|1185.22|1182.82|1185.34|1182.94|1183.3|1180.9|0
1737639000000|2025-01-23 13:30:00|1184.77|1182.37|1184.43|1182.03|1187.84|1185.44|1182.27|1179.87|0
1737639300000|2025-01-23 13:35:00|1184.54|1182.14|1184.66|1182.26|1185.34|1182.94|1183.52|1181.12|0
1737639600000|2025-01-23 13:40:00|1184.54|1182.14|1185.11|1182.71|1186.02|1183.62|1184.54|1182.14|0
1737639900000|2025-01-23 13:45:00|1184.66|1182.26|1185.9|1183.5|1186.47|1184.07|1184.43|1182.03|0
1737640200000|2025-01-23 13:50:00|1185.79|1183.39|1185.79|1183.39|1186.7|1184.3|1185.79|1183.39|0
1737640500000|2025-01-23 13:55:00|1186.24|1183.84|1186.24|1183.84|1187.15|1184.75|1186.12|1183.72|0
1737640800000|2025-01-23 14:00:00|1186.69|1184.29|1186.01|1183.61|1187.38|1184.98|1185.79|1183.39|0
1737641100000|2025-01-23 14:05:00|1185.79|1183.39|1184.65|1182.25|1185.79|1183.39|1184.2|1181.8|0
1737641400000|2025-01-23 14:10:00|1184.88|1182.48|1184.2|1181.8|1184.88|1182.48|1183.97|1181.57|0
1737641700000|2025-01-23 14:15:00|1184.42|1182.02|1184.42|1182.02|1185.56|1183.16|1183.97|1181.57|0
1737642000000|2025-01-23 14:20:00|1184.19|1181.79|1184.87|1182.47|1185.1|1182.7|1184.19|1181.79|0
1737642300000|2025-01-23 14:25:00|1185.33|1182.93|1185.55|1183.15|1186.92|1184.52|1184.19|1181.79|0
1737642600000|2025-01-23 14:30:00|1184.87|1182.47|1186.23|1183.83|1186.23|1183.83|1183.06|1180.66|0
1737642900000|2025-01-23 14:35:00|1186.01|1183.61|1188|1185.6|1188.23|1185.83|1185.55|1183.15|0
1737643200000|2025-01-23 14:40:00|1187.77|1185.37|1188.45|1186.05|1189.36|1186.96|1186.18|1183.78|0
1737643500000|2025-01-23 14:45:00|1188.68|1186.28|1188.45|1186.05|1189.13|1186.73|1187.54|1185.14|0
1737643800000|2025-01-23 14:50:00|1188.9|1186.5|1188.9|1186.5|1189.36|1186.96|1188.22|1185.82|0
1737644100000|2025-01-23 14:55:00|1189.13|1186.73|1188.9|1186.5|1189.36|1186.96|1186.63|1184.23|0
1737644400000|2025-01-23 15:00:00|1188.45|1186.05|1185.72|1183.32|1188.9|1186.5|1184.81|1182.41|0
1737644700000|2025-01-23 15:05:00|1185.49|1183.09|1186.22|1183.82|1188.04|1185.64|1183.95|1181.55|0
1737645000000|2025-01-23 15:10:00|1186.45|1184.05|1187.58|1185.18|1187.81|1185.41|1185.31|1182.91|0
1737645300000|2025-01-23 15:15:00|1187.35|1184.95|1186.13|1183.73|1188.04|1185.64|1185.9|1183.5|0
1737645600000|2025-01-23 15:20:00|1186.36|1183.96|1186.58|1184.18|1187.72|1185.32|1184.99|1182.59|0
1737645900000|2025-01-23 15:25:00|1186.35|1183.95|1184.08|1181.68|1186.58|1184.18|1183.63|1181.23|0
1737646200000|2025-01-23 15:30:00|1184.31|1181.91|1187.94|1185.54|1188.17|1185.77|1183.63|1181.23|0
1737646500000|2025-01-23 15:35:00|1188.17|1185.77|1188.85|1186.45|1189.99|1187.59|1187.03|1184.63|0
1737646800000|2025-01-23 15:40:00|1189.08|1186.68|1191.58|1189.18|1191.58|1189.18|1188.4|1186|0
1737647100000|2025-01-23 15:45:00|1191.35|1188.95|1192.94|1190.54|1193.63|1191.23|1191.12|1188.72|0
1737647400000|2025-01-23 15:50:00|1192.71|1190.31|1194.61|1192.21|1195.29|1192.89|1192.49|1190.09|0
1737647700000|2025-01-23 15:55:00|1194.38|1191.98|1194.84|1192.44|1195.07|1192.67|1194.16|1191.76|0
1737648000000|2025-01-23 16:00:00|1195.29|1192.89|1198.02|1195.62|1199.16|1196.76|1195.29|1192.89|0
1737648300000|2025-01-23 16:05:00|1197.79|1195.39|1194.84|1192.44|1198.47|1196.07|1194.61|1192.21|0
1737648600000|2025-01-23 16:10:00|1195.06|1192.66|1197.79|1195.39|1198.47|1196.07|1191.2|1188.8|0
1737648900000|2025-01-23 16:15:00|1197.56|1195.16|1197.48|1195.08|1199.16|1196.76|1195.29|1192.89|0
1737649200000|2025-01-23 16:20:00|1197.25|1194.85|1199.07|1196.67|1200.66|1198.26|1196.34|1193.94|0
1737649500000|2025-01-23 16:25:00|1198.61|1196.21|1200.21|1197.81|1200.21|1197.81|1196.11|1193.71|0
1737649800000|2025-01-23 16:30:00|1200.7|1198.3|1199.85|1197.45|1201.11|1198.71|1199.52|1197.12|0
1737650100000|2025-01-23 16:35:00|1199.75|1197.35|1198.38|1195.98|1200.2|1197.8|1196.78|1194.38|0
1737650400000|2025-01-23 16:40:00|1198.61|1196.21|1200.43|1198.03|1200.65|1198.25|1198.15|1195.75|0
1737650700000|2025-01-23 16:45:00|1200.65|1198.25|1201.56|1199.16|1203.39|1200.99|1198.83|1196.43|0
1737651000000|2025-01-23 16:50:00|1201.67|1199.27|1198.83|1196.43|1201.79|1199.39|1197.01|1194.61|0
1737651300000|2025-01-23 16:55:00|1199.06|1196.66|1197.92|1195.52|1199.97|1197.57|1197.69|1195.29|0
1737651600000|2025-01-23 17:00:00|1197.46|1195.06|1195.64|1193.24|1197.46|1195.06|1195.19|1192.79|0
1737651900000|2025-01-23 17:05:00|1195.41|1193.01|1197.46|1195.06|1198.37|1195.97|1195.41|1193.01|0
1737652200000|2025-01-23 17:10:00|1197.23|1194.83|1199.05|1196.65|1199.28|1196.88|1197.23|1194.83|0
1737652500000|2025-01-23 17:15:00|1198.83|1196.43|1198.83|1196.43|1199.28|1196.88|1198.14|1195.74|0
1737652800000|2025-01-23 17:20:00|1198.6|1196.2|1197.46|1195.06|1198.83|1196.43|1196.78|1194.38|0
1737653100000|2025-01-23 17:25:00|1197.69|1195.29|1197.46|1195.06|1197.91|1195.51|1196.77|1194.37|0
1737653400000|2025-01-23 17:30:00|1197.23|1194.83|1196.32|1193.92|1197.68|1195.28|1195.18|1192.78|0
1737653700000|2025-01-23 17:35:00|1196.09|1193.69|1195.86|1193.46|1197|1194.6|1195.41|1193.01|0
1737654000000|2025-01-23 17:40:00|1195.63|1193.23|1197.68|1195.28|1197.68|1195.28|1194.95|1192.55|0
1737654300000|2025-01-23 17:45:00|1197.45|1195.05|1199.05|1196.65|1199.28|1196.88|1197.23|1194.83|0
1737654600000|2025-01-23 17:50:00|1199.27|1196.87|1200.41|1198.01|1201.32|1198.92|1199.05|1196.65|0
1737654900000|2025-01-23 17:55:00|1200.18|1197.78|1201.78|1199.38|1201.78|1199.38|1199.96|1197.56|0
1737655200000|2025-01-23 18:00:00|1202.01|1199.61|1202.01|1199.61|1202.92|1200.52|1201.32|1198.92|0
1737655500000|2025-01-23 18:05:00|1201.78|1199.38|1202.23|1199.83|1202.46|1200.06|1201.55|1199.15|0
1737655800000|2025-01-23 18:10:00|1202|1199.6|1204.97|1202.57|1205.65|1203.25|1202|1199.6|0
1737656100000|2025-01-23 18:15:00|1205.19|1202.79|1206.11|1203.71|1206.33|1203.93|1204.97|1202.57|0
1737656400000|2025-01-23 18:20:00|1206.33|1203.93|1207.02|1204.62|1207.25|1204.85|1205.65|1203.25|0
1737656700000|2025-01-23 18:25:00|1207.24|1204.84|1204.74|1202.34|1207.24|1204.84|1204.05|1201.65|0
1737657000000|2025-01-23 18:30:00|1204.96|1202.56|1206.79|1204.39|1207.01|1204.61|1204.96|1202.56|0
1737657300000|2025-01-23 18:35:00|1206.67|1204.27|1205.87|1203.47|1207.01|1204.61|1205.65|1203.25|0
1737657600000|2025-01-23 18:40:00|1206.1|1203.7|1204.28|1201.88|1206.1|1203.7|1203.14|1200.74|0
1737657900000|2025-01-23 18:45:00|1204.5|1202.1|1203.36|1200.96|1204.96|1202.56|1203.14|1200.74|0
1737658200000|2025-01-23 18:50:00|1203.14|1200.74|1203.36|1200.96|1204.5|1202.1|1202.91|1200.51|0
1737658500000|2025-01-23 18:55:00|1203.59|1201.19|1202.68|1200.28|1203.59|1201.19|1202.22|1199.82|0
1737658800000|2025-01-23 19:00:00|1202.45|1200.05|1201.31|1198.91|1203.36|1200.96|1201.08|1198.68|0
1737659100000|2025-01-23 19:05:00|1201.08|1198.68|1200.4|1198|1201.08|1198.68|1199.26|1196.86|0
1737659400000|2025-01-23 19:10:00|1200.17|1197.77|1199.49|1197.09|1200.63|1198.23|1199.03|1196.63|0
1737659700000|2025-01-23 19:15:00|1199.71|1197.31|1199.48|1197.08|1200.17|1197.77|1199.03|1196.63|0
1737660000000|2025-01-23 19:20:00|1199.26|1196.86|1201.53|1199.13|1201.76|1199.36|1198.8|1196.4|0
1737660300000|2025-01-23 19:25:00|1201.31|1198.91|1201.99|1199.59|1203.13|1200.73|1201.31|1198.91|0
1737660600000|2025-01-23 19:30:00|1202.44|1200.04|1203.58|1201.18|1204.72|1202.32|1201.99|1199.59|0
1737660900000|2025-01-23 19:35:00|1203.36|1200.96|1202.9|1200.5|1204.72|1202.32|1202.44|1200.04|0
1737661200000|2025-01-23 19:40:00|1203.13|1200.73|1203.58|1201.18|1204.27|1201.87|1202.9|1200.5|0
1737661500000|2025-01-23 19:45:00|1203.35|1200.95|1202.67|1200.27|1204.26|1201.86|1202.44|1200.04|0
1737661800000|2025-01-23 19:50:00|1202.9|1200.5|1202.67|1200.27|1203.81|1201.41|1202.44|1200.04|0
1737662100000|2025-01-23 19:55:00|1202.44|1200.04|1203.58|1201.18|1205.17|1202.77|1202.44|1200.04|0
1737662400000|2025-01-23 20:00:00|1203.35|1200.95|1202.67|1200.27|1203.81|1201.41|1201.75|1199.35|0
1737662700000|2025-01-23 20:05:00|1202.44|1200.04|1204.03|1201.63|1204.94|1202.54|1202.21|1199.81|0
1737663000000|2025-01-23 20:10:00|1204.26|1201.86|1205.63|1203.23|1205.85|1203.45|1203.35|1200.95|0
1737663300000|2025-01-23 20:15:00|1205.85|1203.45|1205.85|1203.45|1206.77|1204.37|1204.49|1202.09|0
1737663600000|2025-01-23 20:20:00|1206.08|1203.68|1206.99|1204.59|1206.99|1204.59|1204.94|1202.54|0
1737663900000|2025-01-23 20:25:00|1206.76|1204.36|1205.85|1203.45|1207.56|1205.16|1205.62|1203.22|0
1737664200000|2025-01-23 20:30:00|1206.08|1203.68|1204.94|1202.54|1206.08|1203.68|1203.57|1201.17|0
1737664500000|2025-01-23 20:35:00|1204.26|1201.86|1203.8|1201.4|1205.39|1202.99|1203.12|1200.72|0
1737664800000|2025-01-23 20:40:00|1203.57|1201.17|1203.11|1200.71|1204.03|1201.63|1202.66|1200.26|0
1737665100000|2025-01-23 20:45:00|1203.34|1200.94|1206.08|1203.68|1206.99|1204.59|1203.34|1200.94|0
1737665400000|2025-01-23 20:50:00|1207.22|1204.82|1211.78|1209.38|1211.78|1209.38|1207.22|1204.82|0
1737665700000|2025-01-23 20:55:00|1212.46|1210.06|1220.53|1218.13|1220.53|1218.13|1212.01|1209.61|0
1737666000000|2025-01-23 21:00:00|1221.67|1219.27|1218.48|1216.08|1221.67|1219.27|1217.79|1215.39|0
1737666300000|2025-01-23 21:05:00|1218.25|1215.85|1217.56|1215.16|1218.48|1216.08|1217.56|1215.16|0
1737666600000|2025-01-23 21:10:00|1217.79|1215.39|1217.79|1215.39|1218.93|1216.53|1217.56|1215.16|0
1737666900000|2025-01-23 21:15:00|1217.1|1214.7|1216.98|1214.38|1217.2|1214.7|1216.29|1213.69|0
1737667200000|2025-01-23 21:20:00|1216.75|1214.15|1216.06|1213.46|1216.75|1214.15|1215.83|1213.23|0
1737667500000|2025-01-23 21:25:00|1215.83|1213.23|1216.52|1213.92|1216.52|1213.92|1215.83|1213.23|0
1737667800000|2025-01-23 21:30:00|1216.06|1213.46|1216.29|1213.69|1216.29|1213.69|1215.6|1213|0
1737668100000|2025-01-23 21:35:00|1216.06|1213.46|1216.06|1213.46|1216.29|1213.69|1215.71|1213.11|0
1737668400000|2025-01-23 21:40:00|1216.17|1213.57|1215.83|1213.23|1216.29|1213.69|1215.83|1213.23|0
1737668700000|2025-01-23 21:45:00|1216.06|1213.46|1216.51|1213.91|1216.74|1214.14|1216.06|1213.46|0
1737669000000|2025-01-23 21:50:00|1216.29|1213.69|1217.43|1214.83|1217.43|1214.83|1216.06|1213.46|0
1737669300000|2025-01-23 21:55:00|1217.2|1214.6|1217.31|1214.71|1217.88|1215.28|1217.08|1214.48|0
1737669600000|2025-01-23 22:00:00|1217.15|1214.55|1217.35|1214.75|1217.62|1215.02|1217.08|1214.48|0
1737669900000|2025-01-23 22:05:00|1217.25|1214.65|1217.25|1214.65|1218.12|1215.52|1217.15|1214.55|0
1737670200000|2025-01-23 22:10:00|1217.55|1214.95|1217.81|1215.21|1217.81|1215.21|1217.45|1214.85|0
1737670500000|2025-01-23 22:15:00|1217.79|1215.19|1217.41|1214.81|1217.79|1215.19|1217.38|1214.78|0
1737670800000|2025-01-23 22:20:00|1217.27|1214.67|1217.45|1214.85|1217.45|1214.85|1217.27|1214.67|0
1737671100000|2025-01-23 22:25:00|1217.61|1215.01|1217.45|1214.85|1217.61|1215.01|1217.45|1214.85|0
1737671400000|2025-01-23 22:30:00|1217.37|1214.77|1217.55|1214.95|1217.55|1214.95|1217.37|1214.77|0
1737671700000|2025-01-23 22:35:00|1217.54|1214.94|1217.54|1214.94|1217.54|1214.94|1217.54|1214.94|0
1737672000000|2025-01-23 22:40:00|1217.51|1214.91|1217.61|1215.01|1217.61|1215.01|1217.51|1214.91|0
1737672300000|2025-01-23 22:45:00|1217.64|1215.04|1217.58|1214.98|1217.64|1215.04|1217.58|1214.98|0
1737672600000|2025-01-23 22:50:00|1217.61|1215.01|1217.5|1214.9|1217.61|1215.01|1217.47|1214.87|0
1737672900000|2025-01-23 22:55:00|1217.44|1214.84|1217.27|1214.67|1217.47|1214.87|1217.17|1214.57|0
1737673200000|2025-01-23 23:00:00|1216.61|1214.01|1214.33|1211.73|1216.61|1214.01|1214.22|1211.62|0
1737673500000|2025-01-23 23:05:00|1214.22|1211.62|1214.33|1211.73|1215.81|1213.21|1214.22|1211.62|0
1737673800000|2025-01-23 23:10:00|1214.45|1211.85|1214.67|1212.07|1215.36|1212.76|1214.44|1211.84|0
1737674100000|2025-01-23 23:15:00|1214.44|1211.84|1214.44|1211.84|1214.67|1212.07|1214.22|1211.62|0
1737674400000|2025-01-23 23:20:00|1214.55|1211.95|1215.13|1212.53|1215.35|1212.75|1214.55|1211.95|0
1737674700000|2025-01-23 23:25:00|1214.9|1212.3|1214.9|1212.3|1215.13|1212.53|1214.67|1212.07|0
1737675000000|2025-01-23 23:30:00|1215.13|1212.53|1216.04|1213.44|1216.27|1213.67|1214.9|1212.3|0
1737675300000|2025-01-23 23:35:00|1216.27|1213.67|1216.26|1213.66|1216.49|1213.89|1216.26|1213.66|0
1737675600000|2025-01-23 23:40:00|1216.04|1213.44|1216.04|1213.44|1216.04|1213.44|1215.81|1213.21|0
1737675900000|2025-01-23 23:45:00|1216.26|1213.66|1215.58|1212.98|1216.49|1213.89|1215.12|1212.52|0
1737676200000|2025-01-23 23:50:00|1215.46|1212.86|1216.03|1213.43|1216.26|1213.66|1215.35|1212.75|0
1737676500000|2025-01-23 23:55:00|1216.26|1213.66|1216.49|1213.89|1216.94|1214.34|1216.03|1213.43|0
1737676800000|2025-01-24 00:00:00|1216.72|1214.12|1216.26|1213.66|1216.94|1214.34|1216.03|1213.43|0
1737677100000|2025-01-24 00:05:00|1216.49|1213.89|1215.8|1213.2|1216.72|1214.12|1215.8|1213.2|0
1737677400000|2025-01-24 00:10:00|1216.03|1213.43|1215.57|1212.97|1216.14|1213.54|1215.57|1212.97|0
1737677700000|2025-01-24 00:15:00|1215.8|1213.2|1216.03|1213.43|1216.26|1213.66|1215.57|1212.97|0
1737678000000|2025-01-24 00:20:00|1216.14|1213.54|1216.48|1213.88|1216.71|1214.11|1215.57|1212.97|0
1737678300000|2025-01-24 00:25:00|1216.26|1213.66|1215.8|1213.2|1216.26|1213.66|1215.8|1213.2|0
1737678600000|2025-01-24 00:30:00|1215.91|1213.31|1215.8|1213.2|1216.14|1213.54|1215.57|1212.97|0
1737678900000|2025-01-24 00:35:00|1215.34|1212.74|1215.8|1213.2|1216.02|1213.42|1215.11|1212.51|0
1737679200000|2025-01-24 00:40:00|1216.02|1213.42|1215.34|1212.74|1216.02|1213.42|1215.11|1212.51|0
1737679500000|2025-01-24 00:45:00|1215.11|1212.51|1214.88|1212.28|1215.57|1212.97|1214.65|1212.05|0
1737679800000|2025-01-24 00:50:00|1215.11|1212.51|1215.11|1212.51|1215.34|1212.74|1214.43|1211.83|0
1737680100000|2025-01-24 00:55:00|1215.34|1212.74|1215.56|1212.96|1215.56|1212.96|1214.2|1211.6|0
1737680400000|2025-01-24 01:00:00|1215.79|1213.19|1214.88|1212.28|1215.79|1213.19|1214.65|1212.05|0
1737680700000|2025-01-24 01:05:00|1214.76|1212.16|1216.25|1213.65|1216.25|1213.65|1214.65|1212.05|0
1737681000000|2025-01-24 01:10:00|1216.02|1213.42|1217.84|1215.24|1217.84|1215.24|1215.79|1213.19|0
1737681300000|2025-01-24 01:15:00|1217.61|1215.01|1218.59|1215.99|1219.28|1216.68|1217.61|1215.01|0
1737681600000|2025-01-24 01:20:00|1218.7|1216.1|1218.14|1215.54|1219.05|1216.45|1218.14|1215.54|0
1737681900000|2025-01-24 01:25:00|1218.02|1215.42|1217|1214.4|1218.36|1215.76|1217|1214.4|0
1737682200000|2025-01-24 01:30:00|1216.9|1214.5|1215.98|1213.58|1217.35|1214.95|1215.75|1213.35|0
1737682500000|2025-01-24 01:35:00|1216.21|1213.81|1215.75|1213.35|1216.67|1214.27|1215.53|1213.13|0
1737682800000|2025-01-24 01:40:00|1215.53|1213.13|1215.52|1213.12|1215.98|1213.58|1215.3|1212.9|0
1737683100000|2025-01-24 01:45:00|1215.75|1213.35|1216.89|1214.49|1216.89|1214.49|1215.52|1213.12|0
1737683400000|2025-01-24 01:50:00|1217|1214.6|1216.43|1214.03|1217.12|1214.72|1216.21|1213.81|0
1737683700000|2025-01-24 01:55:00|1216.66|1214.26|1217.12|1214.72|1217.12|1214.72|1216.43|1214.03|0
1737684000000|2025-01-24 02:00:00|1217|1214.6|1217.57|1215.17|1217.8|1215.4|1216.2|1213.8|0
1737684300000|2025-01-24 02:05:00|1217.8|1215.4|1217.57|1215.17|1218.26|1215.86|1217.34|1214.94|0
1737684600000|2025-01-24 02:10:00|1217.8|1215.4|1219.39|1216.99|1219.39|1216.99|1217.11|1214.71|0
1737684900000|2025-01-24 02:15:00|1219.39|1216.99|1222.82|1220.42|1223.5|1221.1|1219.39|1216.99|0
1737685200000|2025-01-24 02:20:00|1223.04|1220.64|1220.99|1218.59|1223.73|1221.33|1220.87|1218.47|0
1737685500000|2025-01-24 02:25:00|1221.22|1218.82|1221.44|1219.04|1221.45|1219.05|1220.76|1218.36|0
1737685800000|2025-01-24 02:30:00|1221.22|1218.82|1222.36|1219.96|1222.58|1220.18|1220.99|1218.59|0
1737686100000|2025-01-24 02:35:00|1222.13|1219.73|1222.58|1220.18|1223.04|1220.64|1222.13|1219.73|0
1737686400000|2025-01-24 02:40:00|1222.81|1220.41|1222.81|1220.41|1223.04|1220.64|1222.36|1219.96|0
1737686700000|2025-01-24 02:45:00|1222.69|1220.29|1222.35|1219.95|1223.27|1220.87|1222.13|1219.73|0
1737687000000|2025-01-24 02:50:00|1222.58|1220.18|1222.81|1220.41|1223.04|1220.64|1222.35|1219.95|0
1737687300000|2025-01-24 02:55:00|1223.04|1220.64|1223.04|1220.64|1223.04|1220.64|1222.35|1219.95|0
1737687600000|2025-01-24 03:00:00|1222.81|1220.41|1223.72|1221.32|1224.06|1221.66|1222.69|1220.29|0
1737687900000|2025-01-24 03:05:00|1223.49|1221.09|1222.12|1219.72|1223.6|1221.2|1222.12|1219.72|0
1737688200000|2025-01-24 03:10:00|1222|1219.6|1220.52|1218.12|1222|1219.6|1220.52|1218.12|0
1737688500000|2025-01-24 03:15:00|1220.63|1218.23|1220.07|1217.67|1220.63|1218.23|1219.61|1217.21|0
1737688800000|2025-01-24 03:20:00|1219.84|1217.44|1218.01|1215.61|1219.84|1217.44|1217.78|1215.38|0
1737689100000|2025-01-24 03:25:00|1218.24|1215.84|1216.42|1214.02|1218.47|1216.07|1216.07|1213.67|0
1737689400000|2025-01-24 03:30:00|1216.64|1214.24|1217.1|1214.7|1218.01|1215.61|1215.96|1213.56|0
1737689700000|2025-01-24 03:35:00|1217.33|1214.93|1217.1|1214.7|1217.33|1214.93|1216.64|1214.24|0
1737690000000|2025-01-24 03:40:00|1217.21|1214.81|1215.84|1213.44|1217.21|1214.81|1214.82|1212.42|0
1737690300000|2025-01-24 03:45:00|1215.73|1213.33|1216.64|1214.24|1216.75|1214.35|1215.5|1213.1|0
1737690600000|2025-01-24 03:50:00|1216.41|1214.01|1217.32|1214.92|1217.55|1215.15|1216.18|1213.78|0
1737690900000|2025-01-24 03:55:00|1217.55|1215.15|1216.18|1213.78|1217.55|1215.15|1216.18|1213.78|0
1737691200000|2025-01-24 04:00:00|1216.41|1214.01|1216.64|1214.24|1217.32|1214.92|1215.95|1213.55|0
1737691500000|2025-01-24 04:05:00|1216.41|1214.01|1216.41|1214.01|1216.64|1214.24|1215.72|1213.32|0
1737691800000|2025-01-24 04:10:00|1216.18|1213.78|1217.09|1214.69|1217.32|1214.92|1216.18|1213.78|0
1737692100000|2025-01-24 04:15:00|1217.32|1214.92|1214.92|1212.52|1217.32|1214.92|1214.35|1211.95|0
1737692400000|2025-01-24 04:20:00|1214.81|1212.41|1214.58|1212.18|1215.04|1212.64|1214.13|1211.73|0
1737692700000|2025-01-24 04:25:00|1214.35|1211.95|1213.9|1211.5|1214.35|1211.95|1212.99|1210.59|0
1737693000000|2025-01-24 04:30:00|1214.12|1211.72|1215.04|1212.64|1215.26|1212.86|1214.12|1211.72|0
1737693300000|2025-01-24 04:35:00|1215.14|1212.74|1215.26|1212.86|1215.72|1213.32|1215.03|1212.63|0
1737693600000|2025-01-24 04:40:00|1215.37|1212.97|1215.03|1212.63|1215.95|1213.55|1214.81|1212.41|0
1737693900000|2025-01-24 04:45:00|1215.14|1212.74|1215.49|1213.09|1215.72|1213.32|1215.03|1212.63|0
1737694200000|2025-01-24 04:50:00|1215.72|1213.32|1215.26|1212.86|1215.72|1213.32|1215.26|1212.86|0
1737694500000|2025-01-24 04:55:00|1215.37|1212.97|1215.49|1213.09|1216.05|1213.65|1215.37|1212.97|0
1737694800000|2025-01-24 05:00:00|1215.26|1212.86|1216.17|1213.77|1216.17|1213.77|1215.03|1212.63|0
1737695100000|2025-01-24 05:05:00|1216.05|1213.65|1216.17|1213.77|1216.4|1214|1215.94|1213.54|0
1737695400000|2025-01-24 05:10:00|1216.05|1213.65|1216.17|1213.77|1216.17|1213.77|1215.71|1213.31|0
1737695700000|2025-01-24 05:15:00|1215.94|1213.54|1215.71|1213.31|1216.17|1213.77|1215.48|1213.08|0
1737696000000|2025-01-24 05:20:00|1215.82|1213.42|1215.71|1213.31|1216.17|1213.77|1215.48|1213.08|0
1737696300000|2025-01-24 05:25:00|1215.48|1213.08|1215.94|1213.54|1216.39|1213.99|1215.48|1213.08|0
1737696600000|2025-01-24 05:30:00|1215.71|1213.31|1215.94|1213.54|1216.16|1213.76|1215.71|1213.31|0
1737696900000|2025-01-24 05:35:00|1215.93|1213.53|1216.16|1213.76|1216.16|1213.76|1215.71|1213.31|0
1737697200000|2025-01-24 05:40:00|1215.93|1213.53|1216.62|1214.22|1216.62|1214.22|1215.93|1213.53|0
1737697500000|2025-01-24 05:45:00|1216.39|1213.99|1216.39|1213.99|1216.62|1214.22|1216.39|1213.99|0
1737697800000|2025-01-24 05:50:00|1216.16|1213.76|1215.48|1213.08|1216.5|1214.1|1215.48|1213.08|0
1737698100000|2025-01-24 05:55:00|1215.58|1213.18|1215.25|1212.85|1215.93|1213.53|1214.79|1212.39|0
1737698400000|2025-01-24 06:00:00|1215.47|1213.07|1215.02|1212.62|1215.47|1213.07|1214.56|1212.16|0
1737698700000|2025-01-24 06:05:00|1214.79|1212.39|1215.7|1213.3|1216.27|1213.87|1214.79|1212.39|0
1737699000000|2025-01-24 06:10:00|1215.47|1213.07|1216.61|1214.21|1216.84|1214.44|1215.47|1213.07|0
1737699300000|2025-01-24 06:15:00|1216.72|1214.32|1216.61|1214.21|1216.84|1214.44|1216.15|1213.75|0
1737699600000|2025-01-24 06:20:00|1216.84|1214.44|1216.84|1214.44|1217.07|1214.67|1216.38|1213.98|0
1737699900000|2025-01-24 06:25:00|1216.72|1214.32|1216.38|1213.98|1217.06|1214.66|1216.38|1213.98|0
1737700200000|2025-01-24 06:30:00|1216.61|1214.21|1217.52|1215.12|1217.52|1215.12|1216.61|1214.21|0
1737700500000|2025-01-24 06:35:00|1217.4|1215|1215.47|1213.07|1217.4|1215|1215.24|1212.84|0
1737700800000|2025-01-24 06:40:00|1215.24|1212.84|1215.69|1213.29|1215.92|1213.52|1215.01|1212.61|0
1737701100000|2025-01-24 06:45:00|1216.15|1213.75|1215.92|1213.52|1216.38|1213.98|1215.69|1213.29|0
1737701400000|2025-01-24 06:50:00|1215.69|1213.29|1215.8|1213.4|1216.15|1213.75|1215.46|1213.06|0
1737701700000|2025-01-24 06:55:00|1215.92|1213.52|1215.34|1212.94|1216.15|1213.75|1215.01|1212.61|0
1737702000000|2025-01-24 07:00:00|1215.46|1213.06|1214.78|1212.38|1215.46|1213.06|1214.09|1211.69|0
1737702300000|2025-01-24 07:05:00|1214.55|1212.15|1215.69|1213.29|1215.69|1213.29|1214.55|1212.15|0
1737702600000|2025-01-24 07:10:00|1215.92|1213.52|1214.78|1212.38|1216.37|1213.97|1214.78|1212.38|0
1737702900000|2025-01-24 07:15:00|1214.2|1211.8|1212.83|1210.43|1214.32|1211.92|1212.72|1210.32|0
1737703200000|2025-01-24 07:20:00|1213.63|1211.23|1213.86|1211.46|1214.32|1211.92|1213.52|1211.12|0
1737703500000|2025-01-24 07:25:00|1214.09|1211.69|1214.32|1211.92|1214.32|1211.92|1213.86|1211.46|0
1737703800000|2025-01-24 07:30:00|1214.09|1211.69|1214.09|1211.69|1214.54|1212.14|1213.86|1211.46|0
1737704100000|2025-01-24 07:35:00|1214.32|1211.92|1214.31|1211.91|1214.54|1212.14|1213.63|1211.23|0
1737704400000|2025-01-24 07:40:00|1214.2|1211.8|1214.09|1211.69|1214.54|1212.14|1213.63|1211.23|0
1737704700000|2025-01-24 07:45:00|1213.86|1211.46|1214.54|1212.14|1214.77|1212.37|1213.86|1211.46|0
1737705000000|2025-01-24 07:50:00|1214.08|1211.68|1212.83|1210.43|1214.08|1211.68|1212.49|1210.09|0
1737705300000|2025-01-24 07:55:00|1212.94|1210.54|1213.63|1211.23|1213.63|1211.23|1212.6|1210.2|0
1737705600000|2025-01-24 08:00:00|1213.51|1211.11|1214.08|1211.68|1214.31|1211.91|1212.94|1210.54|0
1737705900000|2025-01-24 08:05:00|1214.31|1211.91|1214.19|1211.79|1214.65|1212.25|1213.63|1211.23|0
1737706200000|2025-01-24 08:10:00|1214.31|1211.91|1215.78|1213.38|1215.9|1213.5|1213.85|1211.45|0
1737706500000|2025-01-24 08:15:00|1215.68|1213.28|1214.31|1211.91|1216.13|1213.73|1213.85|1211.45|0
1737706800000|2025-01-24 08:20:00|1214.08|1211.68|1215.45|1213.05|1215.55|1213.15|1214.08|1211.68|0
1737707100000|2025-01-24 08:25:00|1215.67|1213.27|1215.44|1213.04|1216.13|1213.73|1214.99|1212.59|0
1737707400000|2025-01-24 08:30:00|1214.76|1212.36|1215.44|1213.04|1216.36|1213.96|1214.08|1211.68|0
1737707700000|2025-01-24 08:35:00|1215.22|1212.82|1215.67|1213.27|1216.69|1214.29|1214.99|1212.59|0
1737708000000|2025-01-24 08:40:00|1215.9|1213.5|1215.44|1213.04|1216.13|1213.73|1214.76|1212.36|0
1737708300000|2025-01-24 08:45:00|1215.21|1212.81|1215.44|1213.04|1215.9|1213.5|1214.76|1212.36|0
1737708600000|2025-01-24 08:50:00|1215.32|1212.92|1214.76|1212.36|1215.9|1213.5|1214.76|1212.36|0
1737708900000|2025-01-24 08:55:00|1214.3|1211.9|1213.72|1211.32|1214.3|1211.9|1212.7|1210.3|0
1737709200000|2025-01-24 09:00:00|1213.95|1211.55|1215.67|1213.27|1215.67|1213.27|1213.84|1211.44|0
1737709500000|2025-01-24 09:05:00|1215.44|1213.04|1216.12|1213.72|1216.35|1213.95|1214.98|1212.58|0
1737709800000|2025-01-24 09:10:00|1215.89|1213.49|1216|1213.6|1216.12|1213.72|1215.21|1212.81|0
1737710100000|2025-01-24 09:15:00|1216.23|1213.83|1217.03|1214.63|1217.26|1214.86|1216.12|1213.72|0
1737710400000|2025-01-24 09:20:00|1217.14|1214.74|1217.71|1215.31|1218.17|1215.77|1217.14|1214.74|0
1737710700000|2025-01-24 09:25:00|1217.6|1215.2|1216.57|1214.17|1217.6|1215.2|1216.12|1213.72|0
1737711000000|2025-01-24 09:30:00|1216.8|1214.4|1217.03|1214.63|1218.17|1215.77|1216.45|1214.05|0
1737711300000|2025-01-24 09:35:00|1216.57|1214.17|1214.97|1212.57|1216.91|1214.51|1214.75|1212.35|0
1737711600000|2025-01-24 09:40:00|1215.08|1212.68|1215.43|1213.03|1215.77|1213.37|1214.52|1212.12|0
1737711900000|2025-01-24 09:45:00|1215.2|1212.8|1214.85|1212.45|1215.43|1213.03|1214.52|1212.12|0
1737712200000|2025-01-24 09:50:00|1214.74|1212.34|1215.31|1212.91|1215.66|1213.26|1214.52|1212.12|0
1737712500000|2025-01-24 09:55:00|1215.2|1212.8|1214.51|1212.11|1215.43|1213.03|1214.29|1211.89|0
1737712800000|2025-01-24 10:00:00|1214.74|1212.34|1214.51|1212.11|1214.97|1212.57|1214.51|1212.11|0
1737713100000|2025-01-24 10:05:00|1214.62|1212.22|1214.74|1212.34|1214.97|1212.57|1214.06|1211.66|0
1737713400000|2025-01-24 10:10:00|1214.51|1212.11|1213.6|1211.2|1214.51|1212.11|1213.37|1210.97|0
1737713700000|2025-01-24 10:15:00|1213.37|1210.97|1212.46|1210.06|1213.6|1211.2|1212|1209.6|0
1737714000000|2025-01-24 10:20:00|1212.57|1210.17|1212.23|1209.83|1213.14|1210.74|1212.23|1209.83|0
1737714300000|2025-01-24 10:25:00|1212.46|1210.06|1211.77|1209.37|1213.14|1210.74|1211.55|1209.15|0
1737714600000|2025-01-24 10:30:00|1211.55|1209.15|1212|1209.6|1212.46|1210.06|1211.09|1208.69|0
1737714900000|2025-01-24 10:35:00|1212.23|1209.83|1209.49|1207.09|1212.23|1209.83|1209.49|1207.09|0
1737715200000|2025-01-24 10:40:00|1209.72|1207.32|1209.27|1206.87|1210.86|1208.46|1208.81|1206.41|0
1737715500000|2025-01-24 10:45:00|1209.04|1206.64|1210.86|1208.46|1210.86|1208.46|1209.04|1206.64|0
1737715800000|2025-01-24 10:50:00|1210.63|1208.23|1212.45|1210.05|1212.45|1210.05|1210.63|1208.23|0
1737716100000|2025-01-24 10:55:00|1212.91|1210.51|1212.68|1210.28|1213.14|1210.74|1212.45|1210.05|0
1737716400000|2025-01-24 11:00:00|1212.91|1210.51|1212.68|1210.28|1213.14|1210.74|1212.22|1209.82|0
1737716700000|2025-01-24 11:05:00|1212.79|1210.39|1211.42|1209.02|1213.36|1210.96|1211.31|1208.91|0
1737717000000|2025-01-24 11:10:00|1211.65|1209.25|1211.99|1209.59|1212.68|1210.28|1211.19|1208.79|0
1737717300000|2025-01-24 11:15:00|1211.76|1209.36|1211.76|1209.36|1212.22|1209.82|1211.54|1209.14|0
1737717600000|2025-01-24 11:20:00|1211.65|1209.25|1211.54|1209.14|1211.76|1209.36|1211.31|1208.91|0
1737717900000|2025-01-24 11:25:00|1211.31|1208.91|1211.31|1208.91|1212.9|1210.5|1211.08|1208.68|0
1737718200000|2025-01-24 11:30:00|1211.08|1208.68|1212.22|1209.82|1213.13|1210.73|1210.62|1208.22|0
1737718500000|2025-01-24 11:35:00|1211.76|1209.36|1211.76|1209.36|1211.99|1209.59|1210.27|1207.87|0
1737718800000|2025-01-24 11:40:00|1211.64|1209.24|1212.67|1210.27|1212.67|1210.27|1211.41|1209.01|0
1737719100000|2025-01-24 11:45:00|1212.78|1210.38|1213.58|1211.18|1213.81|1211.41|1211.76|1209.36|0
1737719400000|2025-01-24 11:50:00|1213.35|1210.95|1211.98|1209.58|1213.35|1210.95|1211.76|1209.36|0
1737719700000|2025-01-24 11:55:00|1212.21|1209.81|1213.58|1211.18|1213.58|1211.18|1211.53|1209.13|0
1737720000000|2025-01-24 12:00:00|1213.12|1210.72|1214.95|1212.55|1214.95|1212.55|1212.89|1210.49|0
1737720300000|2025-01-24 12:05:00|1215.17|1212.77|1213.58|1211.18|1215.17|1212.77|1213.35|1210.95|0
1737720600000|2025-01-24 12:10:00|1213.81|1211.41|1214.03|1211.63|1214.49|1212.09|1213.8|1211.4|0
1737720900000|2025-01-24 12:15:00|1214.26|1211.86|1215.85|1213.45|1215.85|1213.45|1214.26|1211.86|0
1737721200000|2025-01-24 12:20:00|1216.08|1213.68|1216.77|1214.37|1216.77|1214.37|1216.08|1213.68|0
1737721500000|2025-01-24 12:25:00|1216.99|1214.59|1217.68|1215.28|1217.68|1215.28|1216.54|1214.14|0
1737721800000|2025-01-24 12:30:00|1217.45|1215.05|1216.76|1214.36|1217.68|1215.28|1216.54|1214.14|0
1737722100000|2025-01-24 12:35:00|1216.65|1214.25|1214.48|1212.08|1216.65|1214.25|1214.26|1211.86|0
1737722400000|2025-01-24 12:40:00|1214.71|1212.31|1214.48|1212.08|1214.71|1212.31|1214.03|1211.63|0
1737722700000|2025-01-24 12:45:00|1214.25|1211.85|1213.34|1210.94|1214.25|1211.85|1213|1210.6|0
1737723000000|2025-01-24 12:50:00|1213.57|1211.17|1213.11|1210.71|1214.48|1212.08|1212.77|1210.37|0
1737723300000|2025-01-24 12:55:00|1212.88|1210.48|1215.16|1212.76|1215.16|1212.76|1212.88|1210.48|0
1737723600000|2025-01-24 13:00:00|1214.93|1212.53|1213.57|1211.17|1215.16|1212.76|1213.34|1210.94|0
1737723900000|2025-01-24 13:05:00|1213.79|1211.39|1211.97|1209.57|1214.25|1211.85|1211.97|1209.57|0
1737724200000|2025-01-24 13:10:00|1211.74|1209.34|1212.65|1210.25|1213.11|1210.71|1210.83|1208.43|0
1737724500000|2025-01-24 13:15:00|1212.42|1210.02|1214.02|1211.62|1214.48|1212.08|1212.42|1210.02|0
1737724800000|2025-01-24 13:20:00|1214.25|1211.85|1213.11|1210.71|1214.25|1211.85|1212.2|1209.8|0
1737725100000|2025-01-24 13:25:00|1213.33|1210.93|1213.11|1210.71|1213.79|1211.39|1212.88|1210.48|0
1737725400000|2025-01-24 13:30:00|1213.33|1210.93|1211.74|1209.34|1213.56|1211.16|1211.51|1209.11|0
1737725700000|2025-01-24 13:35:00|1211.96|1209.56|1211.74|1209.34|1212.19|1209.79|1210.37|1207.97|0
1737726000000|2025-01-24 13:40:00|1211.39|1208.99|1210.82|1208.42|1211.51|1209.11|1210.37|1207.97|0
1737726300000|2025-01-24 13:45:00|1210.6|1208.2|1211.7|1209.3|1211.7|1209.3|1210.34|1207.94|0
1737726600000|2025-01-24 13:50:00|1211.48|1209.08|1211.47|1209.07|1211.93|1209.53|1211.25|1208.85|0
1737726900000|2025-01-24 13:55:00|1211.7|1209.3|1212.61|1210.21|1212.61|1210.21|1211.7|1209.3|0
1737727200000|2025-01-24 14:00:00|1212.39|1209.99|1213.52|1211.12|1213.86|1211.46|1212.16|1209.76|0
1737727500000|2025-01-24 14:05:00|1213.63|1211.23|1216.03|1213.63|1216.95|1214.55|1212.61|1210.21|0
1737727800000|2025-01-24 14:10:00|1216.26|1213.86|1214.66|1212.26|1216.95|1214.55|1214.66|1212.26|0
1737728100000|2025-01-24 14:15:00|1214.89|1212.49|1216.94|1214.54|1217.4|1215|1214.89|1212.49|0
1737728400000|2025-01-24 14:20:00|1216.72|1214.32|1217.86|1215.46|1218.08|1215.68|1216.37|1213.97|0
1737728700000|2025-01-24 14:25:00|1217.17|1214.77|1220.14|1217.74|1220.82|1218.42|1216.26|1213.86|0
1737729000000|2025-01-24 14:30:00|1220.14|1217.74|1221.1|1218.7|1222.88|1220.48|1219.68|1217.28|0
1737729300000|2025-01-24 14:35:00|1222.24|1219.84|1224.3|1221.9|1224.3|1221.9|1220.65|1218.25|0
1737729600000|2025-01-24 14:40:00|1224.07|1221.67|1224.3|1221.9|1225.89|1223.49|1223.15|1220.75|0
1737729900000|2025-01-24 14:45:00|1224.63|1222.23|1226.35|1223.95|1229.55|1227.15|1224.63|1222.23|0
1737730200000|2025-01-24 14:50:00|1226.58|1224.18|1225.43|1223.03|1227.49|1225.09|1224.29|1221.89|0
1737730500000|2025-01-24 14:55:00|1225.66|1223.26|1225.2|1222.8|1225.89|1223.49|1222.69|1220.29|0
1737730800000|2025-01-24 15:00:00|1225.43|1223.03|1220.18|1217.78|1227.03|1224.63|1218.81|1216.41|0
1737731100000|2025-01-24 15:05:00|1219.72|1217.32|1220.18|1217.78|1222.23|1219.83|1219.04|1216.64|0
1737731400000|2025-01-24 15:10:00|1220.41|1218.01|1218.35|1215.95|1221.32|1218.92|1217.44|1215.04|0
1737731700000|2025-01-24 15:15:00|1218.12|1215.72|1220.19|1217.79|1221.1|1218.7|1216.7|1214.3|0
1737732000000|2025-01-24 15:20:00|1219.96|1217.56|1218.82|1216.42|1219.96|1217.56|1216.54|1214.14|0
1737732300000|2025-01-24 15:25:00|1219.27|1216.87|1216.54|1214.14|1219.27|1216.87|1215.85|1213.45|0
1737732600000|2025-01-24 15:30:00|1216.76|1214.36|1218.01|1215.61|1218.59|1216.19|1216.54|1214.14|0
1737732900000|2025-01-24 15:35:00|1217.45|1215.05|1215.17|1212.77|1219.27|1216.87|1214.03|1211.63|0
1737733200000|2025-01-24 15:40:00|1215.62|1213.22|1216.08|1213.68|1216.76|1214.36|1215.17|1212.77|0
1737733500000|2025-01-24 15:45:00|1215.62|1213.22|1218.81|1216.41|1219.04|1216.64|1215.39|1212.99|0
1737733800000|2025-01-24 15:50:00|1218.58|1216.18|1216.76|1214.36|1219.27|1216.87|1216.07|1213.67|0
1737734100000|2025-01-24 15:55:00|1216.3|1213.9|1215.39|1212.99|1217.9|1215.5|1215.39|1212.99|0
1737734400000|2025-01-24 16:00:00|1215.16|1212.76|1214.67|1212.27|1216.99|1214.59|1214.21|1211.81|0
1737734700000|2025-01-24 16:05:00|1214.44|1212.04|1218.77|1216.37|1219|1216.6|1214.21|1211.81|0
1737735000000|2025-01-24 16:10:00|1219|1216.6|1218.32|1215.92|1219.46|1217.06|1217.63|1215.23|0
1737735300000|2025-01-24 16:15:00|1218.55|1216.15|1218.54|1216.14|1219.46|1217.06|1217.18|1214.78|0
1737735600000|2025-01-24 16:20:00|1218.32|1215.92|1219.46|1217.06|1219.91|1217.51|1218.32|1215.92|0
1737735900000|2025-01-24 16:25:00|1219.68|1217.28|1221.05|1218.65|1221.05|1218.65|1219.46|1217.06|0
1737736200000|2025-01-24 16:30:00|1221.28|1218.88|1221.28|1218.88|1221.51|1219.11|1220.6|1218.2|0
1737736500000|2025-01-24 16:35:00|1221.51|1219.11|1222.19|1219.79|1222.88|1220.48|1220.14|1217.74|0
1737736800000|2025-01-24 16:40:00|1221.96|1219.56|1224.07|1221.67|1224.07|1221.67|1221.96|1219.56|0
1737737100000|2025-01-24 16:45:00|1223.84|1221.44|1224.53|1222.13|1224.53|1222.13|1223.61|1221.21|0
1737737400000|2025-01-24 16:50:00|1224.75|1222.35|1224.01|1221.61|1225.44|1223.04|1223.55|1221.15|0
1737737700000|2025-01-24 16:55:00|1224.23|1221.83|1217.61|1215.21|1224.23|1221.83|1216.7|1214.3|0
1737738000000|2025-01-24 17:00:00|1218.07|1215.67|1218.07|1215.67|1218.98|1216.58|1216.02|1213.62|0
1737738300000|2025-01-24 17:05:00|1217.84|1215.44|1218.75|1216.35|1220.58|1218.18|1216.7|1214.3|0
1737738600000|2025-01-24 17:10:00|1218.98|1216.58|1217.39|1214.99|1219.22|1216.82|1216.94|1214.54|0
1737738900000|2025-01-24 17:15:00|1217.17|1214.77|1219.22|1216.82|1219.22|1216.82|1216.94|1214.54|0
1737739200000|2025-01-24 17:20:00|1219.45|1217.05|1221.73|1219.33|1222.64|1220.24|1218.99|1216.59|0
1737739500000|2025-01-24 17:25:00|1221.96|1219.56|1217.16|1214.76|1222.64|1220.24|1216.25|1213.85|0
1737739800000|2025-01-24 17:30:00|1216.93|1214.53|1218.3|1215.9|1218.76|1216.36|1216.71|1214.31|0
1737740100000|2025-01-24 17:35:00|1218.53|1216.13|1216.93|1214.53|1218.76|1216.36|1216.7|1214.3|0
1737740400000|2025-01-24 17:40:00|1217.16|1214.76|1216.7|1214.3|1217.84|1215.44|1216.25|1213.85|0
1737740700000|2025-01-24 17:45:00|1216.47|1214.07|1216.25|1213.85|1217.84|1215.44|1216.02|1213.62|0
1737741000000|2025-01-24 17:50:00|1216.47|1214.07|1213.51|1211.11|1216.7|1214.3|1211.91|1209.51|0
1737741300000|2025-01-24 17:55:00|1213.96|1211.56|1210.54|1208.14|1213.96|1211.56|1209.41|1207.01|0
1737741600000|2025-01-24 18:00:00|1209.63|1207.23|1211|1208.6|1212.37|1209.97|1209.18|1206.78|0
1737741900000|2025-01-24 18:05:00|1210.54|1208.14|1208.72|1206.32|1210.77|1208.37|1208.72|1206.32|0
1737742200000|2025-01-24 18:10:00|1208.49|1206.09|1208.01|1205.61|1209.15|1206.75|1204.59|1202.19|0
1737742500000|2025-01-24 18:15:00|1208.69|1206.29|1209.15|1206.75|1210.06|1207.66|1207.33|1204.93|0
1737742800000|2025-01-24 18:20:00|1208.69|1206.29|1209.37|1206.97|1210.06|1207.66|1208.01|1205.61|0
1737743100000|2025-01-24 18:25:00|1208.69|1206.29|1207.78|1205.38|1209.6|1207.2|1207.1|1204.7|0
1737743400000|2025-01-24 18:30:00|1208.01|1205.61|1205.96|1203.56|1210.39|1207.99|1205.96|1203.56|0
1737743700000|2025-01-24 18:35:00|1205.84|1203.44|1207.78|1205.38|1208.23|1205.83|1205.5|1203.1|0
1737744000000|2025-01-24 18:40:00|1207.55|1205.15|1205.27|1202.87|1207.55|1205.15|1205.04|1202.64|0
1737744300000|2025-01-24 18:45:00|1205.04|1202.64|1205.04|1202.64|1207.09|1204.69|1203.22|1200.82|0
1737744600000|2025-01-24 18:50:00|1204.81|1202.41|1203.9|1201.5|1205.72|1203.32|1203.67|1201.27|0
1737744900000|2025-01-24 18:55:00|1204.13|1201.73|1199.12|1196.72|1204.13|1201.73|1196.62|1194.22|0
1737745200000|2025-01-24 19:00:00|1198.89|1196.49|1197.53|1195.13|1202.31|1199.91|1197.07|1194.67|0
1737745500000|2025-01-24 19:05:00|1197.75|1195.35|1195.25|1192.85|1198.44|1196.04|1195.02|1192.62|0
1737745800000|2025-01-24 19:10:00|1195.71|1193.31|1196.16|1193.76|1197.98|1195.58|1194.11|1191.71|0
1737746100000|2025-01-24 19:15:00|1196.39|1193.99|1195.48|1193.08|1198.89|1196.49|1195.02|1192.62|0
1737746400000|2025-01-24 19:20:00|1195.25|1192.85|1197.91|1195.51|1198.66|1196.26|1195.25|1192.85|0
1737746700000|2025-01-24 19:25:00|1198.22|1195.82|1198.67|1196.27|1201.86|1199.46|1197.99|1195.59|0
1737747000000|2025-01-24 19:30:00|1198.44|1196.04|1197.76|1195.36|1200.26|1197.86|1197.53|1195.13|0
1737747300000|2025-01-24 19:35:00|1197.53|1195.13|1198.9|1196.5|1199.58|1197.18|1197.53|1195.13|0
1737747600000|2025-01-24 19:40:00|1198.44|1196.04|1198.89|1196.49|1199.58|1197.18|1197.98|1195.58|0
1737747900000|2025-01-24 19:45:00|1198.67|1196.27|1200.49|1198.09|1200.94|1198.54|1198.67|1196.27|0
1737748200000|2025-01-24 19:50:00|1200.26|1197.86|1202.31|1199.91|1202.76|1200.36|1200.03|1197.63|0
1737748500000|2025-01-24 19:55:00|1202.08|1199.68|1198.21|1195.81|1202.31|1199.91|1197.98|1195.58|0
1737748800000|2025-01-24 20:00:00|1197.98|1195.58|1201.62|1199.22|1202.08|1199.68|1197.07|1194.67|0
1737749100000|2025-01-24 20:05:00|1201.17|1198.77|1198.21|1195.81|1201.39|1198.99|1197.98|1195.58|0
1737749400000|2025-01-24 20:10:00|1198.43|1196.03|1200.25|1197.85|1200.48|1198.08|1197.75|1195.35|0
1737749700000|2025-01-24 20:15:00|1200.03|1197.63|1197.07|1194.67|1200.48|1198.08|1197.07|1194.67|0
1737750000000|2025-01-24 20:20:00|1197.29|1194.89|1197.98|1195.58|1198.2|1195.8|1195.48|1193.08|0
1737750300000|2025-01-24 20:25:00|1197.75|1195.35|1195.25|1192.85|1198.43|1196.03|1194.34|1191.94|0
1737750600000|2025-01-24 20:30:00|1196.38|1193.98|1195.02|1192.62|1198.43|1196.03|1194.79|1192.39|0
1737750900000|2025-01-24 20:35:00|1194.79|1192.39|1195.02|1192.62|1195.93|1193.53|1194.34|1191.94|0
1737751200000|2025-01-24 20:40:00|1194.56|1192.16|1195.93|1193.53|1196.38|1193.98|1192.97|1190.57|0
1737751500000|2025-01-24 20:45:00|1195.47|1193.07|1195.16|1192.76|1196.61|1194.21|1194.71|1192.31|0
1737751800000|2025-01-24 20:50:00|1198.35|1195.95|1198.58|1196.18|1199.71|1197.31|1196.98|1194.58|0
1737752100000|2025-01-24 20:55:00|1198.35|1195.95|1202.22|1199.82|1204.04|1201.64|1198.35|1195.95|0
1737752400000|2025-01-24 21:00:00|1201.99|1199.59|1201.53|1199.13|1202.67|1200.27|1200.85|1198.45|0
1737752700000|2025-01-24 21:05:00|1201.31|1198.91|1199.94|1197.54|1201.53|1199.13|1199.94|1197.54|0
1737753000000|2025-01-24 21:10:00|1200.17|1197.77|1199.03|1196.63|1200.17|1197.77|1197.21|1194.81|0
1737942300000|2025-01-27 01:45:00|1152.87|1149.75|1151.07|1147.95|1153.55|1150.43|1150.4|1147.28|0
1737942600000|2025-01-27 01:50:00|1150.62|1147.5|1154.45|1151.33|1154.78|1151.66|1149.95|1146.83|0
1737942900000|2025-01-27 01:55:00|1154.11|1150.99|1154.9|1151.78|1155.35|1152.23|1152.87|1149.75|0
1737943200000|2025-01-27 02:00:00|1154.45|1151.33|1155|1151.88|1155.57|1152.45|1153.77|1150.65|0
1737943500000|2025-01-27 02:05:00|1155.12|1152|1154.58|1151.46|1155.12|1152|1153.09|1149.97|0
1737943800000|2025-01-27 02:10:00|1154.36|1151.24|1151.99|1148.87|1154.36|1151.24|1151.66|1148.54|0
1737944100000|2025-01-27 02:15:00|1151.88|1148.76|1152.78|1149.66|1153.23|1150.11|1151.43|1148.31|0
1737944400000|2025-01-27 02:20:00|1152.56|1149.44|1155.25|1152.13|1155.7|1152.58|1152.56|1149.44|0
1737944700000|2025-01-27 02:25:00|1155.48|1152.36|1155.48|1152.36|1155.93|1152.81|1154.8|1151.68|0
1737945000000|2025-01-27 02:30:00|1155.58|1152.46|1157.27|1154.15|1157.72|1154.6|1155.03|1151.91|0
1737945300000|2025-01-27 02:35:00|1157.05|1153.93|1155.81|1152.69|1157.05|1153.93|1155.47|1152.35|0
1737945600000|2025-01-27 02:40:00|1155.7|1152.58|1156.6|1153.48|1157.27|1154.15|1155.7|1152.58|0
1737945900000|2025-01-27 02:45:00|1156.7|1153.58|1156.6|1153.48|1157.05|1153.93|1155.7|1152.58|0
1737946200000|2025-01-27 02:50:00|1156.37|1153.25|1157.49|1154.37|1158.39|1155.27|1156.37|1153.25|0
1737946500000|2025-01-27 02:55:00|1157.6|1154.48|1156.82|1153.7|1157.72|1154.6|1156.59|1153.47|0
1737946800000|2025-01-27 03:00:00|1156.93|1153.81|1158.84|1155.72|1158.84|1155.72|1155.24|1152.12|0
1737947100000|2025-01-27 03:05:00|1159.07|1155.95|1159.07|1155.95|1159.52|1156.4|1158.39|1155.27|0
1737947400000|2025-01-27 03:10:00|1159.29|1156.17|1161.76|1158.64|1161.76|1158.64|1158.84|1155.72|0
1737947700000|2025-01-27 03:15:00|1161.54|1158.42|1162.44|1159.32|1162.89|1159.77|1161.54|1158.42|0
1737948000000|2025-01-27 03:20:00|1162.21|1159.09|1159.99|1156.87|1162.66|1159.54|1159.77|1156.65|0
1737948300000|2025-01-27 03:25:00|1160.1|1156.98|1160.89|1157.77|1161.35|1158.23|1159.99|1156.87|0
1737948600000|2025-01-27 03:30:00|1160.67|1157.55|1159.54|1156.42|1160.89|1157.77|1159.54|1156.42|0
1737948900000|2025-01-27 03:35:00|1159.77|1156.65|1159.77|1156.65|1160.22|1157.1|1157.74|1154.62|0
1737949200000|2025-01-27 03:40:00|1159.99|1156.87|1160.21|1157.09|1161.12|1158|1159.42|1156.3|0
1737949500000|2025-01-27 03:45:00|1159.99|1156.87|1158.86|1155.74|1160.21|1157.09|1158.41|1155.29|0
1737949800000|2025-01-27 03:50:00|1158.64|1155.52|1158.18|1155.06|1159.09|1155.97|1157.73|1154.61|0
1737950100000|2025-01-27 03:55:00|1158.41|1155.29|1158.41|1155.29|1159.19|1156.07|1157.96|1154.84|0
1737950400000|2025-01-27 04:00:00|1158.86|1155.74|1158.41|1155.29|1159.08|1155.96|1157.96|1154.84|0
1737950700000|2025-01-27 04:05:00|1158.52|1155.4|1157.05|1153.93|1158.86|1155.74|1156.15|1153.03|0
1737951000000|2025-01-27 04:10:00|1156.83|1153.71|1156.6|1153.48|1157.05|1153.93|1155.48|1152.36|0
1737951300000|2025-01-27 04:15:00|1156.49|1153.37|1154.68|1151.56|1156.83|1153.71|1154.35|1151.23|0
1737951600000|2025-01-27 04:20:00|1154.57|1151.45|1154.35|1151.23|1155.02|1151.9|1153|1149.88|0
1737951900000|2025-01-27 04:25:00|1154.46|1151.34|1155.47|1152.35|1155.81|1152.69|1154.12|1151|0
1737952200000|2025-01-27 04:30:00|1155.7|1152.58|1152.1|1148.98|1155.7|1152.58|1151.87|1148.75|0
1737952500000|2025-01-27 04:35:00|1152.32|1149.2|1150.97|1147.85|1152.77|1149.65|1150.4|1147.28|0
1737952800000|2025-01-27 04:40:00|1150.74|1147.62|1152.43|1149.31|1152.99|1149.87|1150.74|1147.62|0
1737953100000|2025-01-27 04:45:00|1152.54|1149.42|1152.54|1149.42|1153.67|1150.55|1152.09|1148.97|0
1737953400000|2025-01-27 04:50:00|1152.32|1149.2|1152.77|1149.65|1152.77|1149.65|1151.87|1148.75|0
1737953700000|2025-01-27 04:55:00|1152.54|1149.42|1152.76|1149.64|1153.44|1150.32|1152.54|1149.42|0
1737954000000|2025-01-27 05:00:00|1152.54|1149.42|1151.97|1148.85|1153.66|1150.54|1151.97|1148.85|0
1737954300000|2025-01-27 05:05:00|1152.09|1148.97|1150.29|1147.17|1152.54|1149.42|1150.29|1147.17|0
1737954600000|2025-01-27 05:10:00|1150.06|1146.94|1150.62|1147.5|1151.19|1148.07|1148.04|1144.92|0
1737954900000|2025-01-27 05:15:00|1150.74|1147.62|1150.28|1147.16|1151.97|1148.85|1150.28|1147.16|0
1737955200000|2025-01-27 05:20:00|1150.51|1147.39|1146.91|1143.79|1150.96|1147.84|1146.91|1143.79|0
1737955500000|2025-01-27 05:25:00|1147.13|1144.01|1141.96|1138.84|1147.13|1144.01|1141.52|1138.4|0
1737955800000|2025-01-27 05:30:00|1142.19|1139.07|1141.51|1138.39|1143.31|1140.19|1141.07|1137.95|0
1737956100000|2025-01-27 05:35:00|1141.17|1138.05|1142.64|1139.52|1142.86|1139.74|1140.62|1137.5|0
1737956400000|2025-01-27 05:40:00|1142.86|1139.74|1141.96|1138.84|1142.86|1139.74|1139.27|1136.15|0
1737956700000|2025-01-27 05:45:00|1141.51|1138.39|1140.27|1137.15|1142.29|1139.17|1139.04|1135.92|0
1737957000000|2025-01-27 05:50:00|1140.16|1137.04|1141.58|1138.46|1141.8|1138.68|1136.8|1133.68|0
1737957300000|2025-01-27 05:55:00|1141.8|1138.68|1140.45|1137.33|1141.8|1138.68|1139.56|1136.44|0
1737957600000|2025-01-27 06:00:00|1140.23|1137.11|1139.56|1136.44|1141.57|1138.45|1139.56|1136.44|0
1737957900000|2025-01-27 06:05:00|1139.66|1136.54|1137.42|1134.3|1140.56|1137.44|1136.64|1133.52|0
1737958200000|2025-01-27 06:10:00|1137.54|1134.42|1138.66|1135.54|1138.88|1135.76|1136.87|1133.75|0
1737958500000|2025-01-27 06:15:00|1138.88|1135.76|1139.33|1136.21|1140.23|1137.11|1137.76|1134.64|0
1737958800000|2025-01-27 06:20:00|1139.21|1136.09|1135.97|1132.85|1139.33|1136.21|1135.3|1132.18|0
1737959100000|2025-01-27 06:25:00|1136.19|1133.07|1136.41|1133.29|1137.31|1134.19|1135.97|1132.85|0
1737959400000|2025-01-27 06:30:00|1136.19|1133.07|1133.06|1129.94|1136.19|1133.07|1132.61|1129.49|0
1737959700000|2025-01-27 06:35:00|1133.28|1130.16|1128.58|1125.46|1133.73|1130.61|1125.9|1122.78|0
1737960000000|2025-01-27 06:40:00|1129.03|1125.91|1129.41|1126.29|1131.15|1128.03|1129.03|1125.91|0
1737960300000|2025-01-27 06:45:00|1129.64|1126.52|1128.07|1124.95|1129.74|1126.62|1127.4|1124.28|0
1737960600000|2025-01-27 06:50:00|1128.3|1125.18|1131.2|1128.08|1131.2|1128.08|1128.3|1125.18|0
1737960900000|2025-01-27 06:55:00|1131.42|1128.3|1130.41|1127.29|1133.21|1130.09|1130.19|1127.07|0
1737961200000|2025-01-27 07:00:00|1130.53|1127.41|1131.17|1128.29|1133.31|1130.43|1130.53|1127.41|0
1737961500000|2025-01-27 07:05:00|1131.51|1128.63|1127.48|1124.6|1131.73|1128.85|1127.48|1124.6|0
1737961800000|2025-01-27 07:10:00|1127.58|1124.7|1124.35|1121.47|1127.92|1125.04|1124.12|1121.24|0
1737962100000|2025-01-27 07:15:00|1124.12|1121.24|1122.07|1119.19|1124.57|1121.69|1117.98|1115.1|0
1737962400000|2025-01-27 07:20:00|1122.63|1119.75|1122.18|1119.3|1125.75|1122.87|1122.07|1119.19|0
1737962700000|2025-01-27 07:25:00|1122.29|1119.41|1123.96|1121.08|1127.75|1124.87|1121.29|1118.41|0
1737963000000|2025-01-27 07:30:00|1123.52|1120.64|1123.07|1120.19|1125.52|1122.64|1121.84|1118.96|0
1737963300000|2025-01-27 07:35:00|1123.29|1120.41|1123.74|1120.86|1128.3|1125.42|1122.62|1119.74|0
1737963600000|2025-01-27 07:40:00|1123.96|1121.08|1125.7|1122.82|1126.82|1123.94|1122.74|1119.86|0
1737963900000|2025-01-27 07:45:00|1125.93|1123.05|1123.92|1121.04|1126.37|1123.49|1123.13|1120.25|0
1737964200000|2025-01-27 07:50:00|1124.14|1121.26|1120.79|1117.91|1125.48|1122.6|1120.57|1117.69|0
1737964500000|2025-01-27 07:55:00|1120.57|1117.69|1112.99|1110.11|1121.46|1118.58|1112.55|1109.67|0
1737964800000|2025-01-27 08:00:00|1113.66|1110.78|1118|1115.12|1118.34|1115.46|1111.94|1109.06|0
1737965100000|2025-01-27 08:05:00|1118.34|1115.46|1115.55|1112.67|1119.68|1116.8|1113.54|1110.66|0
1737965400000|2025-01-27 08:10:00|1116.33|1113.45|1113.43|1110.55|1116.33|1113.45|1111.65|1108.77|0
1737965700000|2025-01-27 08:15:00|1113.21|1110.33|1105.65|1102.77|1113.21|1110.33|1104.2|1101.32|0
1737966000000|2025-01-27 08:20:00|1105.87|1102.99|1102.86|1099.98|1107.65|1104.77|1100.86|1097.98|0
1737966300000|2025-01-27 08:25:00|1102.98|1100.1|1105.42|1102.54|1110.09|1107.21|1102.64|1099.76|0
1737966600000|2025-01-27 08:30:00|1104.42|1101.54|1105.2|1102.32|1106.98|1104.1|1101.87|1098.99|0
1737966900000|2025-01-27 08:35:00|1104.97|1102.09|1098.98|1096.1|1106.75|1103.87|1097.53|1094.65|0
1737967200000|2025-01-27 08:40:00|1099.2|1096.32|1095.87|1092.99|1099.42|1096.54|1093.43|1090.55|0
1737967500000|2025-01-27 08:45:00|1095.53|1092.65|1100.97|1098.09|1103.19|1100.31|1095.2|1092.32|0
1737967800000|2025-01-27 08:50:00|1101.19|1098.31|1101.64|1098.76|1103.86|1100.98|1099.97|1097.09|0
1737968100000|2025-01-27 08:55:00|1101.41|1098.53|1101.64|1098.76|1101.97|1099.09|1096.75|1093.87|0
1737968400000|2025-01-27 09:00:00|1101.19|1098.31|1095.64|1092.76|1101.86|1098.98|1093.42|1090.54|0
1737968700000|2025-01-27 09:05:00|1096.08|1093.2|1096.97|1094.09|1099.19|1096.31|1094.75|1091.87|0
1737969000000|2025-01-27 09:10:00|1097.19|1094.31|1095.98|1093.1|1100.43|1097.55|1095.54|1092.66|0
1737969300000|2025-01-27 09:15:00|1096.09|1093.21|1095.09|1092.21|1099.54|1096.66|1095.09|1092.21|0
1737969600000|2025-01-27 09:20:00|1095.76|1092.88|1099.53|1096.65|1100.64|1097.76|1095.32|1092.44|0
1737969900000|2025-01-27 09:25:00|1099.98|1097.1|1096.42|1093.54|1101.75|1098.87|1096.42|1093.54|0
1737970200000|2025-01-27 09:30:00|1096.2|1093.32|1097.75|1094.87|1100.64|1097.76|1094.87|1091.99|0
1737970500000|2025-01-27 09:35:00|1097.64|1094.76|1102.42|1099.54|1102.42|1099.54|1096.75|1093.87|0
1737970800000|2025-01-27 09:40:00|1101.97|1099.09|1099.97|1097.09|1104.42|1101.54|1099.75|1096.87|0
1737971100000|2025-01-27 09:45:00|1099.75|1096.87|1094.1|1091.22|1100.64|1097.76|1093.53|1090.65|0
1737971400000|2025-01-27 09:50:00|1093.88|1091|1097.21|1094.33|1098.1|1095.22|1093.88|1091|0
1737971700000|2025-01-27 09:55:00|1096.76|1093.88|1095.53|1092.65|1097.43|1094.55|1095.08|1092.2|0
1737972000000|2025-01-27 10:00:00|1095.63|1092.75|1084.44|1081.56|1096.19|1093.31|1084|1081.12|0
1737972300000|2025-01-27 10:05:00|1085.55|1082.67|1088.87|1085.99|1089.31|1086.43|1084.44|1081.56|0
1737972600000|2025-01-27 10:10:00|1088.65|1085.77|1084.33|1081.45|1088.65|1085.77|1084.11|1081.23|0
1737972900000|2025-01-27 10:15:00|1084.11|1081.23|1079.47|1076.59|1084.43|1081.55|1079.03|1076.15|0
1737973200000|2025-01-27 10:20:00|1079.69|1076.81|1081.9|1079.02|1083.66|1080.78|1079.03|1076.15|0
1737973500000|2025-01-27 10:25:00|1082.56|1079.68|1079.69|1076.81|1082.67|1079.79|1079.03|1076.15|0
1737973800000|2025-01-27 10:30:00|1079.47|1076.59|1074.4|1071.52|1081.01|1078.13|1074.28|1071.4|0
1737974100000|2025-01-27 10:35:00|1074.28|1071.4|1076.38|1073.5|1078.36|1075.48|1073.62|1070.74|0
1737974400000|2025-01-27 10:40:00|1076.6|1073.72|1071.51|1068.63|1077.78|1074.9|1071.07|1068.19|0
1737974700000|2025-01-27 10:45:00|1071.73|1068.85|1066.23|1063.35|1072.61|1069.73|1064.91|1062.03|0
1737975000000|2025-01-27 10:50:00|1066.45|1063.57|1061.97|1058.61|1067.55|1064.67|1043|1040.12|0
1737975300000|2025-01-27 10:55:00|1061.31|1057.95|1068.24|1064.88|1072.18|1068.82|1061.31|1057.95|0
1737975600000|2025-01-27 11:00:00|1067.14|1063.78|1070.26|1066.9|1072.78|1069.42|1065.43|1062.07|0
1737975900000|2025-01-27 11:05:00|1069.7|1066.34|1076.51|1073.15|1079.37|1076.01|1068.5|1065.14|0
1737976200000|2025-01-27 11:10:00|1076.18|1072.82|1079.48|1076.12|1079.8|1076.44|1071.46|1068.1|0
1737976500000|2025-01-27 11:15:00|1079.7|1076.34|1075.08|1071.72|1082.44|1079.08|1073.76|1070.4|0
1737976800000|2025-01-27 11:20:00|1075.3|1071.94|1076.4|1073.04|1080.36|1077|1074.31|1070.95|0
1737977100000|2025-01-27 11:25:00|1075.96|1072.6|1072|1068.64|1078.26|1074.9|1066.3|1062.94|0
1737977400000|2025-01-27 11:30:00|1071.57|1068.21|1078.04|1074.68|1078.81|1075.45|1070.25|1066.89|0
1737977700000|2025-01-27 11:35:00|1079.03|1075.67|1081.67|1078.31|1082.11|1078.75|1075.74|1072.38|0
1737978000000|2025-01-27 11:40:00|1081.23|1077.87|1078.79|1075.43|1081.78|1078.42|1077.24|1073.88|0
1737978300000|2025-01-27 11:45:00|1078.9|1075.54|1079.12|1075.76|1080.66|1077.3|1076.26|1072.9|0
1737978600000|2025-01-27 11:50:00|1079.56|1076.2|1076.7|1073.34|1079.56|1076.2|1073.06|1069.7|0
1737978900000|2025-01-27 11:55:00|1076.92|1073.56|1072.4|1069.04|1078.02|1074.66|1071.42|1068.06|0
1737979200000|2025-01-27 12:00:00|1072.73|1069.37|1074.82|1071.46|1079.34|1075.98|1071.96|1068.6|0
1737979500000|2025-01-27 12:05:00|1075.92|1072.56|1081.09|1077.73|1081.2|1077.84|1073.5|1070.14|0
1737979800000|2025-01-27 12:10:00|1081.76|1078.4|1083.52|1080.16|1083.74|1080.38|1079.22|1075.86|0
1737980100000|2025-01-27 12:15:00|1083.62|1080.26|1078.97|1076.09|1083.62|1080.26|1078.87|1075.99|0
1737980400000|2025-01-27 12:20:00|1078.87|1075.99|1083.82|1080.94|1084.38|1081.5|1077.77|1074.89|0
1737980700000|2025-01-27 12:25:00|1084.16|1081.28|1083.05|1080.17|1086.36|1083.48|1082.17|1079.29|0
1737981000000|2025-01-27 12:30:00|1082.39|1079.51|1082.61|1079.73|1083.27|1080.39|1081.28|1078.4|0
1737981300000|2025-01-27 12:35:00|1081.5|1078.62|1083.05|1080.17|1084.59|1081.71|1081.5|1078.62|0
1737981600000|2025-01-27 12:40:00|1083.37|1080.49|1090|1087.12|1090.11|1087.23|1083.27|1080.39|0
1737981900000|2025-01-27 12:45:00|1089.89|1087.01|1088.18|1085.3|1093.19|1090.31|1087.84|1084.96|0
1737982200000|2025-01-27 12:50:00|1088.4|1085.52|1088.89|1086.01|1089.44|1086.56|1082.64|1079.76|0
1737982500000|2025-01-27 12:55:00|1088.56|1085.68|1087.45|1084.57|1090.33|1087.45|1086.35|1083.47|0
1737982800000|2025-01-27 13:00:00|1087.68|1084.8|1089|1086.12|1089|1086.12|1082.04|1079.16|0
1737983100000|2025-01-27 13:05:00|1088.12|1085.24|1091.76|1088.88|1092.98|1090.1|1088.12|1085.24|0
1737983400000|2025-01-27 13:10:00|1092.31|1089.43|1093.64|1090.76|1094.52|1091.64|1090.99|1088.11|0
1737983700000|2025-01-27 13:15:00|1092.98|1090.1|1096.51|1093.63|1098.06|1095.18|1092.53|1089.65|0
1737984000000|2025-01-27 13:20:00|1095.85|1092.97|1096.07|1093.19|1100.28|1097.4|1094.74|1091.86|0
1737984300000|2025-01-27 13:25:00|1095.85|1092.97|1098.72|1095.84|1099.72|1096.84|1094.3|1091.42|0
1737984600000|2025-01-27 13:30:00|1098.95|1096.07|1092.53|1089.65|1100.05|1097.17|1092.31|1089.43|0
1737984900000|2025-01-27 13:35:00|1091.64|1088.76|1092.75|1089.87|1094.3|1091.42|1090.98|1088.1|0
1737985200000|2025-01-27 13:40:00|1093.19|1090.31|1091.09|1088.21|1096.51|1093.63|1089.32|1086.44|0
1737985500000|2025-01-27 13:45:00|1091.53|1088.65|1092.41|1089.53|1094.63|1091.75|1089.98|1087.1|0
1737985800000|2025-01-27 13:50:00|1091.97|1089.09|1090.64|1087.76|1091.97|1089.09|1088.87|1085.99|0
1737986100000|2025-01-27 13:55:00|1090.86|1087.98|1092.86|1089.98|1094.19|1091.31|1090.2|1087.32|0
1737986400000|2025-01-27 14:00:00|1093.3|1090.42|1087.98|1085.1|1093.3|1090.42|1087.98|1085.1|0
1737986700000|2025-01-27 14:05:00|1088.64|1085.76|1086.2|1083.32|1089.3|1086.42|1085.76|1082.88|0
1737987000000|2025-01-27 14:10:00|1086.42|1083.54|1086.64|1083.76|1086.87|1083.99|1083.33|1080.45|0
1737987300000|2025-01-27 14:15:00|1086.42|1083.54|1084.43|1081.55|1087.97|1085.09|1083.1|1080.22|0
1737987600000|2025-01-27 14:20:00|1084.21|1081.33|1083.99|1081.11|1087.08|1084.2|1083.77|1080.89|0
1737987900000|2025-01-27 14:25:00|1083.77|1080.89|1084.87|1081.99|1087.08|1084.2|1082.88|1080|0
1737988200000|2025-01-27 14:30:00|1084.65|1081.77|1107.25|1104.37|1111.04|1108.16|1083.99|1081.11|0
1737988500000|2025-01-27 14:35:00|1104.8|1101.92|1115|1112.12|1115.45|1112.57|1103.02|1100.14|0
1737988800000|2025-01-27 14:40:00|1115.23|1112.35|1107|1104.12|1115.23|1112.35|1104.76|1101.88|0
1737989100000|2025-01-27 14:45:00|1106.55|1103.67|1110.8|1107.92|1112.81|1109.93|1105.88|1103|0
1737989400000|2025-01-27 14:50:00|1109.01|1106.13|1112.07|1109.19|1115.8|1112.92|1107|1104.12|0
1737989700000|2025-01-27 14:55:00|1112.51|1109.63|1115.65|1112.77|1116.1|1113.22|1109.6|1106.72|0
1737990000000|2025-01-27 15:00:00|1115.53|1112.65|1106.92|1104.04|1116.32|1113.44|1105.8|1102.92|0
1737990300000|2025-01-27 15:05:00|1107.14|1104.26|1108.04|1105.16|1112.51|1109.63|1105.13|1102.25|0
1737990600000|2025-01-27 15:10:00|1107.36|1104.48|1107.81|1104.93|1111.5|1108.62|1104.68|1101.8|0
1737990900000|2025-01-27 15:15:00|1107.36|1104.48|1100.44|1097.56|1109.82|1106.94|1098.43|1095.55|0
1737991200000|2025-01-27 15:20:00|1099.99|1097.11|1112.87|1109.99|1113.09|1110.21|1099.28|1096.4|0
1737991500000|2025-01-27 15:25:00|1113.09|1110.21|1119.58|1116.7|1121.6|1118.72|1109.74|1106.86|0
1737991800000|2025-01-27 15:30:00|1119.24|1116.36|1122.37|1119.49|1124.92|1122.04|1117.34|1114.46|0
1737992100000|2025-01-27 15:35:00|1124.39|1121.51|1122.37|1119.49|1125.29|1122.41|1118.79|1115.91|0
1737992400000|2025-01-27 15:40:00|1122.48|1119.6|1124.61|1121.73|1125.73|1122.85|1120.69|1117.81|0
1737992700000|2025-01-27 15:45:00|1124.16|1121.28|1116.32|1113.44|1124.39|1121.51|1114.75|1111.87|0
1737993000000|2025-01-27 15:50:00|1116.54|1113.66|1120.58|1117.7|1120.8|1117.92|1114.22|1111.34|0
1737993300000|2025-01-27 15:55:00|1120.35|1117.47|1110.48|1108.08|1121.7|1118.82|1110.48|1108.08|0
1737993600000|2025-01-27 16:00:00|1110.7|1108.3|1107.18|1104.78|1112.33|1109.93|1106.51|1104.11|0
1737993900000|2025-01-27 16:05:00|1108.08|1105.68|1102.71|1100.31|1108.52|1106.12|1101.6|1099.2|0
1737994200000|2025-01-27 16:10:00|1102.94|1100.54|1106.67|1104.27|1107.35|1104.95|1102.49|1100.09|0
1737994500000|2025-01-27 16:15:00|1106|1103.6|1106.9|1104.5|1110.02|1107.62|1105.34|1102.94|0
1737994800000|2025-01-27 16:20:00|1108.01|1105.61|1100.19|1097.79|1108.01|1105.61|1098.9|1096.5|0
1737995100000|2025-01-27 16:25:00|1099.74|1097.34|1097.74|1095.34|1099.97|1097.57|1095.73|1093.33|0
1737995400000|2025-01-27 16:30:00|1097.51|1095.11|1097.48|1095.08|1098.94|1096.54|1096.26|1093.86|0
1737995700000|2025-01-27 16:35:00|1098.05|1095.65|1096.49|1094.09|1103.17|1100.77|1096.04|1093.64|0
1737996000000|2025-01-27 16:40:00|1096.26|1093.86|1099.6|1097.2|1099.6|1097.2|1095.82|1093.42|0
1737996300000|2025-01-27 16:45:00|1099.38|1096.98|1104.95|1102.55|1108.97|1106.57|1098.49|1096.09|0
1737996600000|2025-01-27 16:50:00|1104.06|1101.66|1096.62|1094.22|1106.74|1104.34|1096.18|1093.78|0
1737996900000|2025-01-27 16:55:00|1097.07|1094.67|1100.19|1097.79|1104.65|1102.25|1096.4|1094|0
1737997200000|2025-01-27 17:00:00|1100.63|1098.23|1106.13|1103.73|1108.36|1105.96|1098.85|1096.45|0
1737997500000|2025-01-27 17:05:00|1106.35|1103.95|1099.57|1097.17|1106.35|1103.95|1097.78|1095.38|0
1737997800000|2025-01-27 17:10:00|1099.34|1096.94|1102.24|1099.84|1105.59|1103.19|1098.9|1096.5|0
1737998100000|2025-01-27 17:15:00|1102.02|1099.62|1099.79|1097.39|1105.59|1103.19|1099.34|1096.94|0
1737998400000|2025-01-27 17:20:00|1100.01|1097.61|1100.46|1098.06|1101.13|1098.73|1095.99|1093.59|0
1737998700000|2025-01-27 17:25:00|1099.79|1097.39|1106.93|1104.53|1109.39|1106.99|1098.67|1096.27|0
1737999000000|2025-01-27 17:30:00|1107.15|1104.75|1110.28|1107.88|1110.28|1107.88|1105.37|1102.97|0
1737999300000|2025-01-27 17:35:00|1110.06|1107.66|1108.72|1106.32|1111.85|1109.45|1106.93|1104.53|0
1737999600000|2025-01-27 17:40:00|1108.94|1106.54|1107.68|1105.28|1109.27|1106.87|1105|1102.6|0
1737999900000|2025-01-27 17:45:00|1107.91|1105.51|1100.54|1098.14|1108.13|1105.73|1100.54|1098.14|0
1738000200000|2025-01-27 17:50:00|1100.76|1098.36|1096.75|1094.35|1100.76|1098.36|1095.63|1093.23|0
1738000500000|2025-01-27 17:55:00|1096.97|1094.57|1094.96|1092.56|1097.42|1095.02|1094.52|1092.12|0
1738000800000|2025-01-27 18:00:00|1095.19|1092.79|1096.9|1094.5|1098.91|1096.51|1094.24|1091.84|0
1738001100000|2025-01-27 18:05:00|1097.12|1094.72|1097.12|1094.72|1100.46|1098.06|1096.01|1093.61|0
1738001400000|2025-01-27 18:10:00|1096.9|1094.5|1097.12|1094.72|1099.13|1096.73|1095.78|1093.38|0
1738001700000|2025-01-27 18:15:00|1097.34|1094.94|1096.01|1093.61|1099.35|1096.95|1094.67|1092.27|0
1738002000000|2025-01-27 18:20:00|1096.9|1094.5|1095.78|1093.38|1099.12|1096.72|1094.89|1092.49|0
1738002300000|2025-01-27 18:25:00|1096|1093.6|1094.67|1092.27|1098.23|1095.83|1094.22|1091.82|0
1738002600000|2025-01-27 18:30:00|1094.44|1092.04|1100.9|1098.5|1103.8|1101.4|1094.44|1092.04|0
1738002900000|2025-01-27 18:35:00|1101.35|1098.95|1098.45|1096.05|1106.26|1103.86|1097.56|1095.16|0
1738003200000|2025-01-27 18:40:00|1098.9|1096.5|1104.17|1101.77|1105.95|1103.55|1098.9|1096.5|0
1738003500000|2025-01-27 18:45:00|1104.39|1101.99|1100.37|1097.97|1104.83|1102.43|1099.7|1097.3|0
1738003800000|2025-01-27 18:50:00|1100.15|1097.75|1102.38|1099.98|1104.16|1101.76|1099.48|1097.08|0
1738004100000|2025-01-27 18:55:00|1102.16|1099.76|1099.25|1096.85|1102.82|1100.42|1097.03|1094.63|0
1738004400000|2025-01-27 19:00:00|1098.81|1096.41|1103.94|1101.54|1105.95|1103.55|1098.81|1096.41|0
1738004700000|2025-01-27 19:05:00|1103.71|1101.31|1101.04|1098.64|1104.16|1101.76|1100.37|1097.97|0
1738005000000|2025-01-27 19:10:00|1101.48|1099.08|1102.29|1099.89|1105.28|1102.88|1100.81|1098.41|0
1738005300000|2025-01-27 19:15:00|1102.96|1100.56|1109.66|1107.26|1110.33|1107.93|1102.07|1099.67|0
1738005600000|2025-01-27 19:20:00|1109.43|1107.03|1110.48|1108.08|1111.16|1108.76|1108.11|1105.71|0
1738005900000|2025-01-27 19:25:00|1110.26|1107.86|1119.38|1116.98|1121.92|1119.52|1110.26|1107.86|0
1738006200000|2025-01-27 19:30:00|1119.61|1117.21|1116.02|1113.62|1119.61|1117.21|1112.66|1110.26|0
1738006500000|2025-01-27 19:35:00|1116.24|1113.84|1114.67|1112.27|1117.14|1114.74|1110.64|1108.24|0
1738006800000|2025-01-27 19:40:00|1113.33|1110.93|1107.94|1105.54|1115.79|1113.39|1107.05|1104.65|0
1738007100000|2025-01-27 19:45:00|1107.72|1105.32|1099.96|1097.56|1107.72|1105.32|1099.05|1096.65|0
1738007400000|2025-01-27 19:50:00|1100.41|1098.01|1100.63|1098.23|1101.75|1099.35|1096.17|1093.77|0
1738007700000|2025-01-27 19:55:00|1100.41|1098.01|1101.41|1099.01|1105.1|1102.7|1098.85|1096.45|0
1738008000000|2025-01-27 20:00:00|1101.75|1099.35|1103.98|1101.58|1106.21|1103.81|1101.08|1098.68|0
1738008300000|2025-01-27 20:05:00|1103.09|1100.69|1105.18|1102.78|1105.4|1103|1096.7|1094.3|0
1738008600000|2025-01-27 20:10:00|1104.73|1102.33|1101.83|1099.43|1107.86|1105.46|1101.16|1098.76|0
1738008900000|2025-01-27 20:15:00|1102.27|1099.87|1105.84|1103.44|1107.63|1105.23|1100.26|1097.86|0
1738009200000|2025-01-27 20:20:00|1106.29|1103.89|1109.86|1107.46|1111.65|1109.25|1105.4|1103|0
1738009500000|2025-01-27 20:25:00|1109.19|1106.79|1106.29|1103.89|1112.55|1110.15|1105.62|1103.22|0
1738009800000|2025-01-27 20:30:00|1108.52|1106.12|1105.84|1103.44|1109.42|1107.02|1104.05|1101.65|0
1738010100000|2025-01-27 20:35:00|1106.29|1103.89|1108.97|1106.57|1111.2|1108.8|1105.62|1103.22|0
1738010400000|2025-01-27 20:40:00|1109.41|1107.01|1113.89|1111.49|1114.11|1111.71|1107.85|1105.45|0
1738010700000|2025-01-27 20:45:00|1113.44|1111.04|1112.09|1109.69|1116.12|1113.72|1108.52|1106.12|0
1738011000000|2025-01-27 20:50:00|1112.32|1109.92|1111.2|1108.8|1114.56|1112.16|1106.5|1104.1|0
1738011300000|2025-01-27 20:55:00|1111.42|1109.02|1125.04|1122.64|1125.93|1123.53|1110.75|1108.35|0
1738011600000|2025-01-27 21:00:00|1124.96|1122.56|1131.46|1129.06|1133.48|1131.08|1123.17|1120.77|0
1738011900000|2025-01-27 21:05:00|1129.89|1127.49|1127.42|1125.02|1129.89|1127.49|1126.3|1123.9|0
1738012200000|2025-01-27 21:10:00|1127.87|1125.47|1128.1|1125.7|1128.99|1126.59|1125.41|1123.01|0
1738012500000|2025-01-27 21:15:00|1127.97|1125.37|1129.76|1127.16|1129.99|1127.39|1127.52|1124.92|0
1738012800000|2025-01-27 21:20:00|1129.32|1126.72|1131.56|1128.96|1132.46|1129.86|1128.64|1126.04|0
1738013100000|2025-01-27 21:25:00|1131.33|1128.73|1130.44|1127.84|1131.56|1128.96|1129.99|1127.39|0
1738013400000|2025-01-27 21:30:00|1130.66|1128.06|1130.43|1127.83|1130.88|1128.28|1129.54|1126.94|0
1738013700000|2025-01-27 21:35:00|1130.21|1127.61|1130.21|1127.61|1130.66|1128.06|1129.09|1126.49|0
1738014000000|2025-01-27 21:40:00|1130.32|1127.72|1129.76|1127.16|1130.66|1128.06|1129.31|1126.71|0
1738014300000|2025-01-27 21:45:00|1129.53|1126.93|1128.19|1125.59|1129.53|1126.93|1127.51|1124.91|0
1738014600000|2025-01-27 21:50:00|1127.96|1125.36|1127.51|1124.91|1128.41|1125.81|1127.51|1124.91|0
1738014900000|2025-01-27 21:55:00|1127.29|1124.69|1128.29|1125.69|1128.52|1125.92|1126.84|1124.24|0
1738015200000|2025-01-27 22:00:00|1128.41|1125.81|1128.86|1126.26|1129.26|1126.66|1128.34|1125.74|0
1738015500000|2025-01-27 22:05:00|1128.89|1126.29|1129.09|1126.49|1129.09|1126.49|1128.69|1126.09|0
1738015800000|2025-01-27 22:10:00|1128.83|1126.23|1128.66|1126.06|1128.83|1126.23|1128.66|1126.06|0
1738016100000|2025-01-27 22:15:00|1128.63|1126.03|1128.86|1126.26|1128.96|1126.36|1128.53|1125.93|0
1738016400000|2025-01-27 22:20:00|1128.13|1125.53|1128.89|1126.29|1128.92|1126.32|1128.13|1125.53|0
1738016700000|2025-01-27 22:25:00|1128.82|1126.22|1129.06|1126.46|1129.15|1126.55|1128.82|1126.22|0
1738017000000|2025-01-27 22:30:00|1129.25|1126.65|1129.78|1127.18|1129.78|1127.18|1128.98|1126.38|0
1738017300000|2025-01-27 22:35:00|1129.84|1127.24|1130.18|1127.58|1130.53|1127.93|1129.78|1127.18|0
1738017600000|2025-01-27 22:40:00|1130.04|1127.44|1130.67|1128.07|1130.83|1128.23|1130.04|1127.44|0
1738017900000|2025-01-27 22:45:00|1130.8|1128.2|1131.25|1128.65|1131.45|1128.85|1130.8|1128.2|0
1738018200000|2025-01-27 22:50:00|1131.29|1128.69|1131.19|1128.59|1131.52|1128.92|1130.33|1127.73|0
1738018500000|2025-01-27 22:55:00|1131.22|1128.62|1133.49|1130.89|1133.49|1130.89|1131.22|1128.62|0
1738018800000|2025-01-27 23:00:00|1136.36|1133.76|1130.29|1127.69|1136.36|1133.76|1129.74|1127.14|0
1738019100000|2025-01-27 23:05:00|1129.96|1127.36|1135.35|1132.75|1136.25|1133.65|1129.17|1126.57|0
1738019400000|2025-01-27 23:10:00|1135.12|1132.52|1130.18|1127.58|1135.12|1132.52|1129.74|1127.14|0
1738019700000|2025-01-27 23:15:00|1129.74|1127.14|1128.16|1125.56|1129.74|1127.14|1126.82|1124.22|0
1738020000000|2025-01-27 23:20:00|1128.39|1125.79|1126.82|1124.22|1128.84|1126.24|1119.53|1116.93|0
1738020300000|2025-01-27 23:25:00|1126.59|1123.99|1119.42|1116.82|1126.92|1124.32|1117.18|1114.58|0
1738020600000|2025-01-27 23:30:00|1120.2|1117.6|1121.44|1118.84|1122.56|1119.96|1119.08|1116.48|0
1738020900000|2025-01-27 23:35:00|1120.99|1118.39|1123|1120.4|1123.45|1120.85|1120.42|1117.82|0
1738021200000|2025-01-27 23:40:00|1123.45|1120.85|1126.14|1123.54|1126.81|1124.21|1123.45|1120.85|0
1738021500000|2025-01-27 23:45:00|1125.91|1123.31|1125.91|1123.31|1125.91|1123.31|1123.67|1121.07|0
1738021800000|2025-01-27 23:50:00|1126.14|1123.54|1130.06|1127.46|1130.4|1127.8|1126.14|1123.54|0
1738022100000|2025-01-27 23:55:00|1129.73|1127.13|1129.83|1127.23|1130.51|1127.91|1129.05|1126.45|0
1738022400000|2025-01-28 00:00:00|1129.61|1127.01|1128.83|1126.23|1131.52|1128.92|1128.6|1126|0
1738022700000|2025-01-28 00:05:00|1128.93|1126.33|1129.05|1126.45|1129.95|1127.35|1127.25|1124.65|0
1738023000000|2025-01-28 00:10:00|1128.6|1126|1126.8|1124.2|1128.6|1126|1125.79|1123.19|0
1738023300000|2025-01-28 00:15:00|1125.91|1123.31|1126.35|1123.75|1126.8|1124.2|1124.34|1121.74|0
1738023600000|2025-01-28 00:20:00|1125.91|1123.31|1124.33|1121.73|1127.92|1125.32|1123.21|1120.61|0
1738023900000|2025-01-28 00:25:00|1124.11|1121.51|1123.54|1120.94|1124.33|1121.73|1122.99|1120.39|0
1738024200000|2025-01-28 00:30:00|1123.44|1120.84|1121.2|1118.6|1123.44|1120.84|1118.51|1115.91|0
1738024500000|2025-01-28 00:35:00|1120.97|1118.37|1123.66|1121.06|1123.66|1121.06|1119.85|1117.25|0
1738024800000|2025-01-28 00:40:00|1123.88|1121.28|1123.32|1120.72|1123.88|1121.28|1121.75|1119.15|0
1738025100000|2025-01-28 00:45:00|1123.21|1120.61|1122.31|1119.71|1123.43|1120.83|1120.3|1117.7|0
1738025400000|2025-01-28 00:50:00|1122.09|1119.49|1122.09|1119.49|1124.78|1122.18|1121.86|1119.26|0
1738025700000|2025-01-28 00:55:00|1121.75|1119.15|1122.31|1119.71|1122.86|1120.26|1120.97|1118.37|0
1738026000000|2025-01-28 01:00:00|1122.86|1120.26|1124.77|1122.17|1125|1122.4|1122.76|1120.16|0
1738026300000|2025-01-28 01:05:00|1124.66|1122.06|1127.46|1124.86|1127.69|1125.09|1124.32|1121.72|0
1738026600000|2025-01-28 01:10:00|1127.35|1124.75|1128.36|1125.76|1129.03|1126.43|1126.79|1124.19|0
1738026900000|2025-01-28 01:15:00|1128.58|1125.98|1126.34|1123.74|1129.59|1126.99|1126.11|1123.51|0
1738027200000|2025-01-28 01:20:00|1126.45|1123.85|1127.91|1125.31|1128.36|1125.76|1126.11|1123.51|0
1738027500000|2025-01-28 01:25:00|1128.13|1125.53|1128.58|1125.98|1130.15|1127.55|1127.68|1125.08|0
1738027800000|2025-01-28 01:30:00|1128.25|1125.85|1127.8|1125.4|1128.48|1126.08|1126.46|1124.06|0
1738028100000|2025-01-28 01:35:00|1128.03|1125.63|1129.37|1126.97|1129.82|1127.42|1127.58|1125.18|0
1738028400000|2025-01-28 01:40:00|1129.26|1126.86|1128.03|1125.63|1129.26|1126.86|1127.58|1125.18|0
1738028700000|2025-01-28 01:45:00|1128.25|1125.85|1124.89|1122.49|1128.25|1125.85|1123.09|1120.69|0
1738029000000|2025-01-28 01:50:00|1124.99|1122.59|1127.46|1125.06|1127.58|1125.18|1124.89|1122.49|0
1738029300000|2025-01-28 01:55:00|1127.57|1125.17|1115.36|1112.96|1127.8|1125.4|1114.91|1112.51|0
1738029600000|2025-01-28 02:00:00|1113.46|1111.06|1117.94|1115.54|1119.06|1116.66|1112.12|1109.72|0
1738029900000|2025-01-28 02:05:00|1118.16|1115.76|1122.94|1120.54|1122.94|1120.54|1117.34|1114.94|0
1738030200000|2025-01-28 02:10:00|1122.71|1120.31|1123.61|1121.21|1124.95|1122.55|1122.71|1120.31|0
1738030500000|2025-01-28 02:15:00|1123.38|1120.98|1124.84|1122.44|1127.42|1125.02|1123.16|1120.76|0
1738030800000|2025-01-28 02:20:00|1124.73|1122.33|1124.5|1122.1|1125.62|1123.22|1123.38|1120.98|0
1738031100000|2025-01-28 02:25:00|1124.61|1122.21|1124.28|1121.88|1126.07|1123.67|1123.83|1121.43|0
1738031400000|2025-01-28 02:30:00|1124.05|1121.65|1124.83|1122.43|1124.95|1122.55|1122.71|1120.31|0
1738031700000|2025-01-28 02:35:00|1124.95|1122.55|1121.59|1119.19|1124.95|1122.55|1121.36|1118.96|0
1738032000000|2025-01-28 02:40:00|1121.36|1118.96|1121.14|1118.74|1122.71|1120.31|1120.69|1118.29|0
1738032300000|2025-01-28 02:45:00|1121.36|1118.96|1120.57|1118.17|1122.48|1120.08|1120.35|1117.95|0
1738032600000|2025-01-28 02:50:00|1120.91|1118.51|1123.26|1120.86|1123.37|1120.97|1119.34|1116.94|0
1738032900000|2025-01-28 02:55:00|1123.15|1120.75|1122.7|1120.3|1124.27|1121.87|1122.25|1119.85|0
1738033200000|2025-01-28 03:00:00|1122.48|1120.08|1123.37|1120.97|1123.37|1120.97|1121.58|1119.18|0
1738033500000|2025-01-28 03:05:00|1123.15|1120.75|1124.71|1122.31|1125.27|1122.87|1121.58|1119.18|0
1738033800000|2025-01-28 03:10:00|1124.82|1122.42|1124.49|1122.09|1125.83|1123.43|1124.27|1121.87|0
1738034100000|2025-01-28 03:15:00|1124.6|1122.2|1125.38|1122.98|1125.83|1123.43|1123.59|1121.19|0
1738034400000|2025-01-28 03:20:00|1125.16|1122.76|1125.61|1123.21|1127.18|1124.78|1125.16|1122.76|0
1738034700000|2025-01-28 03:25:00|1125.83|1123.43|1126.95|1124.55|1127.62|1125.22|1124.71|1122.31|0
1738035000000|2025-01-28 03:30:00|1127.28|1124.88|1128.37|1125.97|1129.19|1126.79|1127.17|1124.77|0
1738035300000|2025-01-28 03:35:00|1128.15|1125.75|1124.71|1122.31|1128.37|1125.97|1124.71|1122.31|0
1738035600000|2025-01-28 03:40:00|1124.94|1122.54|1124.71|1122.31|1125.61|1123.21|1124.26|1121.86|0
1738035900000|2025-01-28 03:45:00|1124.82|1122.42|1123.03|1120.63|1124.82|1122.42|1122.69|1120.29|0
1738036200000|2025-01-28 03:50:00|1122.92|1120.52|1121.68|1119.28|1123.81|1121.41|1121.57|1119.17|0
1738036500000|2025-01-28 03:55:00|1121.57|1119.17|1122.24|1119.84|1122.47|1120.07|1121.35|1118.95|0
1738036800000|2025-01-28 04:00:00|1122.02|1119.62|1121.35|1118.95|1122.47|1120.07|1120.9|1118.5|0
1738037100000|2025-01-28 04:05:00|1121.12|1118.72|1121.57|1119.17|1122.91|1120.51|1120.9|1118.5|0
1738037400000|2025-01-28 04:10:00|1121.68|1119.28|1124.03|1121.63|1124.7|1122.3|1121.34|1118.94|0
1738037700000|2025-01-28 04:15:00|1124.26|1121.86|1123.36|1120.96|1124.48|1122.08|1122.91|1120.51|0
1738038000000|2025-01-28 04:20:00|1123.13|1120.73|1122.91|1120.51|1124.03|1121.63|1121.67|1119.27|0
1738038300000|2025-01-28 04:25:00|1123.13|1120.73|1122.24|1119.84|1123.46|1121.06|1120.89|1118.49|0
1738038600000|2025-01-28 04:30:00|1122.01|1119.61|1123.13|1120.73|1123.35|1120.95|1120.67|1118.27|0
1738038900000|2025-01-28 04:35:00|1123.35|1120.95|1123.58|1121.18|1124.25|1121.85|1123.13|1120.73|0
1738039200000|2025-01-28 04:40:00|1123.8|1121.4|1123.58|1121.18|1124.47|1122.07|1122.9|1120.5|0
1738039500000|2025-01-28 04:45:00|1123.68|1121.28|1123.57|1121.17|1124.02|1121.62|1122.9|1120.5|0
1738039800000|2025-01-28 04:50:00|1123.46|1121.06|1123.8|1121.4|1124.02|1121.62|1122.9|1120.5|0
1738040100000|2025-01-28 04:55:00|1123.57|1121.17|1125.14|1122.74|1125.59|1123.19|1123.12|1120.72|0
1738040400000|2025-01-28 05:00:00|1125.02|1122.62|1125.02|1122.62|1127.49|1125.09|1124.47|1122.07|0
1738040700000|2025-01-28 05:05:00|1125.36|1122.96|1123.12|1120.72|1125.36|1122.96|1122.33|1119.93|0
1738041000000|2025-01-28 05:10:00|1122.9|1120.5|1122|1119.6|1123.34|1120.94|1121.33|1118.93|0
1738041300000|2025-01-28 05:15:00|1121.78|1119.38|1121.55|1119.15|1122.22|1119.82|1120.88|1118.48|0
1738041600000|2025-01-28 05:20:00|1121.43|1119.03|1121.32|1118.92|1121.77|1119.37|1120.65|1118.25|0
1738041900000|2025-01-28 05:25:00|1121.21|1118.81|1121.32|1118.92|1122|1119.6|1120.65|1118.25|0
1738042200000|2025-01-28 05:30:00|1121.77|1119.37|1120.09|1117.69|1121.99|1119.59|1119.75|1117.35|0
1738042500000|2025-01-28 05:35:00|1120.2|1117.8|1116.06|1113.66|1120.87|1118.47|1115.83|1113.43|0
1738042800000|2025-01-28 05:40:00|1115.73|1113.33|1118.63|1116.23|1118.63|1116.23|1115.73|1113.33|0
1738043100000|2025-01-28 05:45:00|1118.41|1116.01|1118.18|1115.78|1119.75|1117.35|1117.96|1115.56|0
1738043400000|2025-01-28 05:50:00|1118.41|1116.01|1118.96|1116.56|1119.3|1116.9|1118.18|1115.78|0
1738043700000|2025-01-28 05:55:00|1118.85|1116.45|1121.99|1119.59|1122.21|1119.81|1118.63|1116.23|0
1738044000000|2025-01-28 06:00:00|1122.21|1119.81|1123.33|1120.93|1123.78|1121.38|1121.76|1119.36|0
1738044300000|2025-01-28 06:05:00|1123.55|1121.15|1122.35|1119.95|1124.23|1121.83|1122.13|1119.73|0
1738044600000|2025-01-28 06:10:00|1122.58|1120.18|1123.73|1121.33|1124.52|1122.12|1122.35|1119.95|0
1738044900000|2025-01-28 06:15:00|1123.62|1121.22|1123.17|1120.77|1123.84|1121.44|1122.05|1119.65|0
1738045200000|2025-01-28 06:20:00|1123.28|1120.88|1123.17|1120.77|1123.84|1121.44|1122.72|1120.32|0
1738045500000|2025-01-28 06:25:00|1122.72|1120.32|1121.83|1119.43|1122.72|1120.32|1120.48|1118.08|0
1738045800000|2025-01-28 06:30:00|1121.93|1119.53|1122.5|1120.1|1124.51|1122.11|1121.93|1119.53|0
1738046100000|2025-01-28 06:35:00|1122.38|1119.98|1119.36|1116.96|1122.72|1120.32|1119.14|1116.74|0
1738046400000|2025-01-28 06:40:00|1119.14|1116.74|1118.91|1116.51|1119.58|1117.18|1118.02|1115.62|0
1738046700000|2025-01-28 06:45:00|1118.69|1116.29|1118.91|1116.51|1118.91|1116.51|1117.12|1114.72|0
1738047000000|2025-01-28 06:50:00|1118.69|1116.29|1119.02|1116.62|1119.36|1116.96|1118.24|1115.84|0
1738047300000|2025-01-28 06:55:00|1118.91|1116.51|1120.13|1117.73|1120.36|1117.96|1118.91|1116.51|0
1738047600000|2025-01-28 07:00:00|1120.03|1117.63|1118.46|1116.06|1120.47|1118.07|1116.78|1114.38|0
1738047900000|2025-01-28 07:05:00|1118.68|1116.28|1119.46|1117.06|1120.25|1117.85|1118.34|1115.94|0
1738048200000|2025-01-28 07:10:00|1119.58|1117.18|1119.13|1116.73|1121.59|1119.19|1118.68|1116.28|0
1738048500000|2025-01-28 07:15:00|1119.01|1116.61|1123.83|1121.43|1124.72|1122.32|1118.68|1116.28|0
1738048800000|2025-01-28 07:20:00|1123.94|1121.54|1126.62|1124.22|1126.85|1124.45|1122.48|1120.08|0
1738049100000|2025-01-28 07:25:00|1126.51|1124.11|1126.74|1124.34|1128.41|1126.01|1125.39|1122.99|0
1738049400000|2025-01-28 07:30:00|1126.51|1124.11|1129.09|1126.69|1129.2|1126.8|1124.72|1122.32|0
1738049700000|2025-01-28 07:35:00|1128.98|1126.58|1129.29|1126.89|1129.74|1127.34|1127.6|1125.2|0
1738050000000|2025-01-28 07:40:00|1129.51|1127.11|1129.51|1127.11|1129.51|1127.11|1128.05|1125.65|0
1738050300000|2025-01-28 07:45:00|1129.73|1127.33|1128.27|1125.87|1129.73|1127.33|1127.49|1125.09|0
1738050600000|2025-01-28 07:50:00|1128.16|1125.76|1125.69|1123.29|1128.39|1125.99|1125.47|1123.07|0
1738050900000|2025-01-28 07:55:00|1125.92|1123.52|1127.26|1124.86|1127.71|1125.31|1125.47|1123.07|0
1738051200000|2025-01-28 08:00:00|1127.49|1125.09|1131.3|1128.9|1131.3|1128.9|1126.81|1124.41|0
1738051500000|2025-01-28 08:05:00|1130.63|1128.23|1127.04|1124.64|1130.63|1128.23|1124.68|1122.28|0
1738051800000|2025-01-28 08:10:00|1127.26|1124.86|1124.34|1121.94|1127.26|1124.86|1122.77|1120.37|0
1738052100000|2025-01-28 08:15:00|1124.12|1121.72|1126.81|1124.41|1126.81|1124.41|1121.88|1119.48|0
1738052400000|2025-01-28 08:20:00|1127.26|1124.86|1126.81|1124.41|1128.83|1126.43|1125.91|1123.51|0
1738052700000|2025-01-28 08:25:00|1127.03|1124.63|1125.68|1123.28|1128.6|1126.2|1123.89|1121.49|0
1738053000000|2025-01-28 08:30:00|1125.79|1123.39|1130.4|1128|1130.4|1128|1125.57|1123.17|0
1738053300000|2025-01-28 08:35:00|1129.95|1127.55|1131.07|1128.67|1132.42|1130.02|1128.6|1126.2|0
1738053600000|2025-01-28 08:40:00|1130.62|1128.22|1132.64|1130.24|1132.86|1130.46|1129.5|1127.1|0
1738053900000|2025-01-28 08:45:00|1132.86|1130.46|1135.78|1133.38|1135.78|1133.38|1131.74|1129.34|0
1738054200000|2025-01-28 08:50:00|1135.56|1133.16|1137.8|1135.4|1139.71|1137.31|1134.21|1131.81|0
1738054500000|2025-01-28 08:55:00|1137.35|1134.95|1140.22|1137.82|1141.35|1138.95|1136.73|1134.33|0
1738054800000|2025-01-28 09:00:00|1140.45|1138.05|1142.25|1139.85|1144.5|1142.1|1137.75|1135.35|0
1738055100000|2025-01-28 09:05:00|1142.02|1139.62|1141.8|1139.4|1142.25|1139.85|1139.78|1137.38|0
1738055400000|2025-01-28 09:10:00|1141.91|1139.51|1140.22|1137.82|1142.25|1139.85|1140|1137.6|0
1738055700000|2025-01-28 09:15:00|1140.9|1138.5|1140|1137.6|1142.48|1140.08|1139.55|1137.15|0
1738056000000|2025-01-28 09:20:00|1139.88|1137.48|1139.88|1137.48|1140.9|1138.5|1139.32|1136.92|0
1738056300000|2025-01-28 09:25:00|1140|1137.6|1137.63|1135.23|1141.35|1138.95|1137.52|1135.12|0
1738056600000|2025-01-28 09:30:00|1137.75|1135.35|1137.52|1135.12|1138.2|1135.8|1135.27|1132.87|0
1738056900000|2025-01-28 09:35:00|1137.75|1135.35|1138.87|1136.47|1140.67|1138.27|1136.73|1134.33|0
1738057200000|2025-01-28 09:40:00|1139.09|1136.69|1141.57|1139.17|1141.68|1139.28|1138.42|1136.02|0
1738057500000|2025-01-28 09:45:00|1141.34|1138.94|1142.47|1140.07|1142.8|1140.4|1140.22|1137.82|0
1738057800000|2025-01-28 09:50:00|1142.24|1139.84|1141.79|1139.39|1142.47|1140.07|1141.12|1138.72|0
1738058100000|2025-01-28 09:55:00|1141.67|1139.27|1142.85|1140.45|1143.37|1140.97|1140.89|1138.49|0
1738058400000|2025-01-28 10:00:00|1143.08|1140.68|1144.2|1141.8|1144.65|1142.25|1142.18|1139.78|0
1738058700000|2025-01-28 10:05:00|1144.43|1142.03|1146|1143.6|1146.68|1144.28|1144.2|1141.8|0
1738059000000|2025-01-28 10:10:00|1146.11|1143.71|1144.82|1142.42|1147.08|1144.68|1144.37|1141.97|0
1738059300000|2025-01-28 10:15:00|1144.93|1142.53|1145.5|1143.1|1146.28|1143.88|1144.93|1142.53|0
1738059600000|2025-01-28 10:20:00|1145.61|1143.21|1145.27|1142.87|1147.3|1144.9|1145.27|1142.87|0
1738059900000|2025-01-28 10:25:00|1145.5|1143.1|1145.49|1143.09|1146.62|1144.22|1144.59|1142.19|0
1738060200000|2025-01-28 10:30:00|1145.72|1143.32|1144.37|1141.97|1146.62|1144.22|1144.37|1141.97|0
1738060500000|2025-01-28 10:35:00|1144.59|1142.19|1144.36|1141.96|1146.17|1143.77|1143.91|1141.51|0
1738060800000|2025-01-28 10:40:00|1144.59|1142.19|1144.14|1141.74|1145.04|1142.64|1143.46|1141.06|0
1738061100000|2025-01-28 10:45:00|1144.36|1141.96|1144.59|1142.19|1145.26|1142.86|1143.91|1141.51|0
1738061400000|2025-01-28 10:50:00|1144.81|1142.41|1143.46|1141.06|1145.94|1143.54|1143.46|1141.06|0
1738061700000|2025-01-28 10:55:00|1143.69|1141.29|1143.01|1140.61|1144.59|1142.19|1142.56|1140.16|0
1738062000000|2025-01-28 11:00:00|1143.97|1141.57|1144.53|1142.13|1144.87|1142.47|1143.07|1140.67|0
1738062300000|2025-01-28 11:05:00|1144.64|1142.24|1144.64|1142.24|1145.55|1143.15|1143.97|1141.57|0
1738062600000|2025-01-28 11:10:00|1144.53|1142.13|1146.22|1143.82|1146.67|1144.27|1144.42|1142.02|0
1738062900000|2025-01-28 11:15:00|1145.99|1143.59|1143.4|1141|1146.45|1144.05|1142.84|1140.44|0
1738063200000|2025-01-28 11:20:00|1143.51|1141.11|1140.81|1138.41|1143.74|1141.34|1140.13|1137.73|0
1738063500000|2025-01-28 11:25:00|1141.04|1138.64|1139.45|1137.05|1141.48|1139.08|1139.23|1136.83|0
1738063800000|2025-01-28 11:30:00|1139.9|1137.5|1136.18|1133.78|1140.58|1138.18|1135.63|1133.23|0
1738064100000|2025-01-28 11:35:00|1136.08|1133.68|1136.97|1134.57|1137.65|1135.25|1133.83|1131.43|0
1738064400000|2025-01-28 11:40:00|1137.42|1135.02|1138.32|1135.92|1139|1136.6|1136.75|1134.35|0
1738064700000|2025-01-28 11:45:00|1138.1|1135.7|1140.12|1137.72|1140.35|1137.95|1137.2|1134.8|0
1738065000000|2025-01-28 11:50:00|1139.9|1137.5|1137.65|1135.25|1140.12|1137.72|1137.42|1135.02|0
1738065300000|2025-01-28 11:55:00|1137.2|1134.8|1136.07|1133.67|1139.22|1136.82|1135.62|1133.22|0
1738065600000|2025-01-28 12:00:00|1137.19|1134.79|1130.9|1128.5|1137.19|1134.79|1130.22|1127.82|0
1738065900000|2025-01-28 12:05:00|1131.12|1128.72|1130.05|1127.65|1132.3|1129.9|1128.87|1126.47|0
1738066200000|2025-01-28 12:10:00|1129.83|1127.43|1128.59|1126.19|1130.16|1127.76|1127.36|1124.96|0
1738066500000|2025-01-28 12:15:00|1128.93|1126.53|1125.11|1122.71|1130.05|1127.65|1125.11|1122.71|0
1738066800000|2025-01-28 12:20:00|1125.33|1122.93|1128.48|1126.08|1129.15|1126.75|1123.99|1121.59|0
1738067100000|2025-01-28 12:25:00|1128.7|1126.3|1126.45|1124.05|1128.7|1126.3|1126.01|1123.61|0
1738067400000|2025-01-28 12:30:00|1125.66|1123.26|1127.58|1125.18|1128.25|1125.85|1123.99|1121.59|0
1738067700000|2025-01-28 12:35:00|1127.35|1124.95|1128.7|1126.3|1131.84|1129.44|1126.9|1124.5|0
1738068000000|2025-01-28 12:40:00|1128.92|1126.52|1131.05|1128.65|1131.17|1128.77|1128.47|1126.07|0
1738068300000|2025-01-28 12:45:00|1130.94|1128.54|1130.49|1128.09|1131.5|1129.1|1129.25|1126.85|0
1738068600000|2025-01-28 12:50:00|1130.72|1128.32|1134.76|1132.36|1134.98|1132.58|1130.72|1128.32|0
1738068900000|2025-01-28 12:55:00|1134.53|1132.13|1134.53|1132.13|1136.56|1134.16|1133.41|1131.01|0
1738069200000|2025-01-28 13:00:00|1134.31|1131.91|1134.31|1131.91|1136.56|1134.16|1134.08|1131.68|0
1738069500000|2025-01-28 13:05:00|1134.08|1131.68|1133.18|1130.78|1134.53|1132.13|1131.83|1129.43|0
1738069800000|2025-01-28 13:10:00|1133.07|1130.67|1136.1|1133.7|1136.78|1134.38|1132.96|1130.56|0
1738070100000|2025-01-28 13:15:00|1136.21|1133.81|1134.8|1132.4|1136.62|1134.22|1134.02|1131.62|0
1738070400000|2025-01-28 13:20:00|1135.14|1132.74|1140.99|1138.59|1140.99|1138.59|1134.92|1132.52|0
1738070700000|2025-01-28 13:25:00|1140.77|1138.37|1139.64|1137.24|1141.44|1139.04|1139.64|1137.24|0
1738071000000|2025-01-28 13:30:00|1139.42|1137.02|1135.81|1133.41|1140.99|1138.59|1134.24|1131.84|0
1738071300000|2025-01-28 13:35:00|1135.59|1133.19|1132.66|1130.26|1135.59|1133.19|1130.64|1128.24|0
1738071600000|2025-01-28 13:40:00|1132.44|1130.04|1129.74|1127.34|1133.56|1131.16|1129.07|1126.67|0
1738071900000|2025-01-28 13:45:00|1129.52|1127.12|1130.19|1127.79|1131.99|1129.59|1129.52|1127.12|0
1738072200000|2025-01-28 13:50:00|1130.3|1127.9|1129.28|1126.88|1131.53|1129.13|1128.39|1125.99|0
1738072500000|2025-01-28 13:55:00|1129.51|1127.11|1131.3|1128.9|1131.98|1129.58|1128.83|1126.43|0
1738072800000|2025-01-28 14:00:00|1130.96|1128.56|1132.2|1129.8|1133.78|1131.38|1130.18|1127.78|0
1738073100000|2025-01-28 14:05:00|1131.53|1129.13|1129.28|1126.88|1132.2|1129.8|1128.94|1126.54|0
1738073400000|2025-01-28 14:10:00|1129.05|1126.65|1129.5|1127.1|1131.08|1128.68|1128.83|1126.43|0
1738073700000|2025-01-28 14:15:00|1129.28|1126.88|1129.05|1126.65|1130.18|1127.78|1128.15|1125.75|0
1738074000000|2025-01-28 14:20:00|1129.28|1126.88|1129.95|1127.55|1131.52|1129.12|1128.83|1126.43|0
1738074300000|2025-01-28 14:25:00|1131.07|1128.67|1133.55|1131.15|1134.9|1132.5|1131.07|1128.67|0
1738074600000|2025-01-28 14:30:00|1134.22|1131.82|1124.11|1121.71|1135.12|1132.72|1122.54|1120.14|0
1738074900000|2025-01-28 14:35:00|1124.56|1122.16|1119.83|1117.43|1125.01|1122.61|1117.38|1114.98|0
1738075200000|2025-01-28 14:40:00|1120.5|1118.1|1113.11|1110.71|1121.63|1119.23|1112.43|1110.03|0
1738075500000|2025-01-28 14:45:00|1115.12|1112.72|1108.18|1105.78|1117.36|1114.96|1103.48|1101.08|0
1738075800000|2025-01-28 14:50:00|1109.3|1106.9|1116|1113.6|1116|1113.6|1105.72|1103.32|0
1738076100000|2025-01-28 14:55:00|1116.22|1113.82|1117.45|1115.05|1118.01|1115.61|1113.76|1111.36|0
1738076400000|2025-01-28 15:00:00|1117.67|1115.27|1131.73|1129.33|1131.95|1129.55|1117.67|1115.27|0
1738076700000|2025-01-28 15:05:00|1131.5|1129.1|1127.46|1125.06|1133.07|1130.67|1126.56|1124.16|0
1738077000000|2025-01-28 15:10:00|1127.68|1125.28|1134.93|1132.53|1135.15|1132.75|1127.23|1124.83|0
1738077300000|2025-01-28 15:15:00|1134.03|1131.63|1136.56|1134.16|1136.79|1134.39|1133.19|1130.79|0
1738077600000|2025-01-28 15:20:00|1135.89|1133.49|1145.36|1142.96|1145.36|1142.96|1134.99|1132.59|0
1738077900000|2025-01-28 15:25:00|1145.59|1143.19|1149.65|1147.25|1152.13|1149.73|1144.68|1142.28|0
1738078200000|2025-01-28 15:30:00|1149.42|1147.02|1144.91|1142.51|1149.87|1147.47|1143.78|1141.38|0
1738078500000|2025-01-28 15:35:00|1144.68|1142.28|1149.19|1146.79|1150.43|1148.03|1143.1|1140.7|0
1738078800000|2025-01-28 15:40:00|1148.29|1145.89|1148.92|1146.52|1150.45|1148.05|1146.84|1144.44|0
1738079100000|2025-01-28 15:45:00|1148.47|1146.07|1150.95|1148.55|1151.41|1149.01|1143.5|1141.1|0
1738079400000|2025-01-28 15:50:00|1150.73|1148.33|1148.22|1145.82|1151.18|1148.78|1148.22|1145.82|0
1738079700000|2025-01-28 15:55:00|1148.44|1146.04|1153.87|1151.47|1154.32|1151.92|1148.44|1146.04|0
1738080000000|2025-01-28 16:00:00|1154.1|1151.7|1154.54|1152.14|1157.72|1155.32|1149.8|1147.4|0
1738080300000|2025-01-28 16:05:00|1154.31|1151.91|1156.35|1153.95|1156.35|1153.95|1154.31|1151.91|0
1738080600000|2025-01-28 16:10:00|1156.12|1153.72|1153.63|1151.23|1159.29|1156.89|1152.73|1150.33|0
1738080900000|2025-01-28 16:15:00|1153.86|1151.46|1151.14|1148.74|1156.23|1153.83|1150.92|1148.52|0
1738081200000|2025-01-28 16:20:00|1150.69|1148.29|1144.81|1142.41|1152.05|1149.65|1144.81|1142.41|0
1738081500000|2025-01-28 16:25:00|1145.72|1143.32|1139.74|1137.34|1145.72|1143.32|1136.58|1134.18|0
1738081800000|2025-01-28 16:30:00|1139.06|1136.66|1141.99|1139.59|1142.44|1140.04|1138.83|1136.43|0
1738082100000|2025-01-28 16:35:00|1140.41|1138.01|1143.8|1141.4|1143.8|1141.4|1136.35|1133.95|0
1738082400000|2025-01-28 16:40:00|1143.34|1140.94|1140.86|1138.46|1144.47|1142.07|1135.22|1132.82|0
1738082700000|2025-01-28 16:45:00|1141.54|1139.14|1146.05|1143.65|1146.05|1143.65|1140.41|1138.01|0
1738083000000|2025-01-28 16:50:00|1146.28|1143.88|1145.37|1142.97|1146.28|1143.88|1136.12|1133.72|0
1738083300000|2025-01-28 16:55:00|1145.15|1142.75|1150.11|1147.71|1150.11|1147.71|1144.58|1142.18|0
1738083600000|2025-01-28 17:00:00|1149.66|1147.26|1151.7|1149.3|1151.92|1149.52|1148.76|1146.36|0
1738083900000|2025-01-28 17:05:00|1151.92|1149.52|1157.8|1155.4|1158.93|1156.53|1151.47|1149.07|0
1738084200000|2025-01-28 17:10:00|1158.25|1155.85|1158.81|1156.41|1160.29|1157.89|1157.58|1155.18|0
1738084500000|2025-01-28 17:15:00|1159.16|1156.76|1160.52|1158.12|1162.33|1159.93|1158.48|1156.08|0
1738084800000|2025-01-28 17:20:00|1160.74|1158.34|1161.42|1159.02|1162.33|1159.93|1159.16|1156.76|0
1738085100000|2025-01-28 17:25:00|1161.19|1158.79|1160.51|1158.11|1161.65|1159.25|1159.61|1157.21|0
1738085400000|2025-01-28 17:30:00|1160.74|1158.34|1161.65|1159.25|1161.87|1159.47|1160.06|1157.66|0
1738085700000|2025-01-28 17:35:00|1161.42|1159.02|1160.29|1157.89|1161.87|1159.47|1158.7|1156.3|0
1738086000000|2025-01-28 17:40:00|1160.06|1157.66|1159.15|1156.75|1160.51|1158.11|1157.12|1154.72|0
1738086300000|2025-01-28 17:45:00|1159.6|1157.2|1159.15|1156.75|1160.06|1157.66|1156.89|1154.49|0
1738086600000|2025-01-28 17:50:00|1158.7|1156.3|1161.19|1158.79|1161.41|1159.01|1158.47|1156.07|0
1738086900000|2025-01-28 17:55:00|1161.41|1159.01|1161.87|1159.47|1163.91|1161.51|1160.73|1158.33|0
1738087200000|2025-01-28 18:00:00|1162.09|1159.69|1165.49|1163.09|1165.94|1163.54|1160.96|1158.56|0
1738087500000|2025-01-28 18:05:00|1165.72|1163.32|1165.72|1163.32|1167.98|1165.58|1165.26|1162.86|0
1738087800000|2025-01-28 18:10:00|1165.94|1163.54|1168.21|1165.81|1168.21|1165.81|1165.72|1163.32|0
1738088100000|2025-01-28 18:15:00|1168.44|1166.04|1170.25|1167.85|1170.25|1167.85|1168.21|1165.81|0
1738088400000|2025-01-28 18:20:00|1170.02|1167.62|1167.3|1164.9|1170.25|1167.85|1165.71|1163.31|0
1738088700000|2025-01-28 18:25:00|1167.07|1164.67|1164.8|1162.4|1167.53|1165.13|1163.9|1161.5|0
1738089000000|2025-01-28 18:30:00|1165.03|1162.63|1167.07|1164.67|1167.52|1165.12|1164.8|1162.4|0
1738089300000|2025-01-28 18:35:00|1166.84|1164.44|1162.99|1160.59|1167.52|1165.12|1162.99|1160.59|0
1738089600000|2025-01-28 18:40:00|1162.08|1159.68|1162.31|1159.91|1163.22|1160.82|1159.37|1156.97|0
1738089900000|2025-01-28 18:45:00|1162.08|1159.68|1162.99|1160.59|1163.21|1160.81|1159.82|1157.42|0
1738090200000|2025-01-28 18:50:00|1163.44|1161.04|1162.76|1160.36|1165.03|1162.63|1162.31|1159.91|0
1738090500000|2025-01-28 18:55:00|1162.53|1160.13|1161.13|1158.73|1163.21|1160.81|1160.27|1157.87|0
1738090800000|2025-01-28 19:00:00|1160.9|1158.5|1158.41|1156.01|1162.03|1159.63|1158.41|1156.01|0
1738091100000|2025-01-28 19:05:00|1158.18|1155.78|1157.5|1155.1|1159.76|1157.36|1157.05|1154.65|0
1738091400000|2025-01-28 19:10:00|1157.73|1155.33|1157.72|1155.32|1158.18|1155.78|1156.14|1153.74|0
1738091700000|2025-01-28 19:15:00|1157.27|1154.87|1161.12|1158.72|1162.03|1159.63|1157.27|1154.87|0
1738092000000|2025-01-28 19:20:00|1161.35|1158.95|1162.48|1160.08|1163.39|1160.99|1160.89|1158.49|0
1738092300000|2025-01-28 19:25:00|1162.25|1159.85|1163.39|1160.99|1164.07|1161.67|1161.12|1158.72|0
1738092600000|2025-01-28 19:30:00|1163.61|1161.21|1166.33|1163.93|1166.79|1164.39|1163.61|1161.21|0
1738092900000|2025-01-28 19:35:00|1166.56|1164.16|1167.69|1165.29|1168.6|1166.2|1166.33|1163.93|0
1738093200000|2025-01-28 19:40:00|1167.92|1165.52|1170.19|1167.79|1171.09|1168.69|1167.92|1165.52|0
1738093500000|2025-01-28 19:45:00|1170.41|1168.01|1172.46|1170.06|1173.14|1170.74|1170.41|1168.01|0
1738093800000|2025-01-28 19:50:00|1172.23|1169.83|1173.59|1171.19|1173.59|1171.19|1171.32|1168.92|0
1738094100000|2025-01-28 19:55:00|1173.36|1170.96|1173.59|1171.19|1174.5|1172.1|1172.68|1170.28|0
1738094400000|2025-01-28 20:00:00|1173.36|1170.96|1171.32|1168.92|1173.36|1170.96|1169.96|1167.56|0
1738094700000|2025-01-28 20:05:00|1171.54|1169.14|1170.86|1168.46|1171.77|1169.37|1169.27|1166.87|0
1738095000000|2025-01-28 20:10:00|1170.64|1168.24|1171.77|1169.37|1172.68|1170.28|1170.18|1167.78|0
1738095300000|2025-01-28 20:15:00|1171.54|1169.14|1174.49|1172.09|1174.95|1172.55|1171.09|1168.69|0
1738095600000|2025-01-28 20:20:00|1174.27|1171.87|1174.72|1172.32|1175.17|1172.77|1174.04|1171.64|0
1738095900000|2025-01-28 20:25:00|1174.49|1172.09|1172.9|1170.5|1174.49|1172.09|1172.22|1169.82|0
1738096200000|2025-01-28 20:30:00|1171.99|1169.59|1172.67|1170.27|1174.04|1171.64|1171.31|1168.91|0
1738096500000|2025-01-28 20:35:00|1172.45|1170.05|1170.86|1168.46|1172.9|1170.5|1169.83|1167.43|0
1738096800000|2025-01-28 20:40:00|1171.31|1168.91|1174.03|1171.63|1174.03|1171.63|1170.86|1168.46|0
1738097100000|2025-01-28 20:45:00|1174.26|1171.86|1169.49|1167.09|1174.26|1171.86|1168.36|1165.96|0
1738097400000|2025-01-28 20:50:00|1167.9|1165.5|1172.67|1170.27|1172.67|1170.27|1166.77|1164.37|0
1738097700000|2025-01-28 20:55:00|1171.99|1169.59|1167.45|1165.05|1172.44|1170.04|1166.77|1164.37|0
1738098000000|2025-01-28 21:00:00|1168.13|1165.73|1163.82|1161.42|1168.13|1165.73|1161.55|1159.15|0
1738098300000|2025-01-28 21:05:00|1163.36|1160.96|1164.27|1161.87|1164.5|1162.1|1163.36|1160.96|0
1738098600000|2025-01-28 21:10:00|1164.04|1161.64|1163.59|1161.19|1164.04|1161.64|1162.46|1160.06|0
1738098900000|2025-01-28 21:15:00|1163.69|1161.09|1164.14|1161.54|1164.14|1161.54|1162.78|1160.18|0
1738099200000|2025-01-28 21:20:00|1163.91|1161.31|1162.78|1160.18|1163.91|1161.31|1162.78|1160.18|0
1738099500000|2025-01-28 21:25:00|1163.01|1160.41|1162.32|1159.72|1163.23|1160.63|1162.32|1159.72|0
1738099800000|2025-01-28 21:30:00|1162.1|1159.5|1162.32|1159.72|1162.55|1159.95|1161.87|1159.27|0
1738100100000|2025-01-28 21:35:00|1162.55|1159.95|1162.55|1159.95|1163.23|1160.63|1161.64|1159.04|0
1738100400000|2025-01-28 21:40:00|1162.78|1160.18|1162.77|1160.17|1163|1160.4|1162.32|1159.72|0
1738100700000|2025-01-28 21:45:00|1162.55|1159.95|1163.45|1160.85|1163.45|1160.85|1162.55|1159.95|0
1738101000000|2025-01-28 21:50:00|1163.23|1160.63|1162.77|1160.17|1163.45|1160.85|1162.77|1160.17|0
1738101300000|2025-01-28 21:55:00|1163|1160.4|1162.88|1160.28|1163|1160.4|1161.86|1159.26|0
1738101600000|2025-01-28 22:00:00|1162.66|1160.06|1162.83|1160.23|1162.83|1160.23|1162.6|1160|0
1738101900000|2025-01-28 22:05:00|1162.76|1160.16|1162.6|1160|1162.83|1160.23|1162.6|1160|0
1738102200000|2025-01-28 22:10:00|1162.63|1160.03|1162.63|1160.03|1162.73|1160.13|1162.5|1159.9|0
1738102500000|2025-01-28 22:15:00|1162.66|1160.06|1162.73|1160.13|1162.89|1160.29|1162.66|1160.06|0
1738102800000|2025-01-28 22:20:00|1162.76|1160.16|1162.69|1160.09|1162.86|1160.26|1162.69|1160.09|0
1738103100000|2025-01-28 22:25:00|1162.79|1160.19|1162.43|1159.83|1162.79|1160.19|1162.43|1159.83|0
1738103700000|2025-01-28 22:35:00|1162.69|1160.09|1162.53|1159.93|1162.69|1160.09|1162.35|1159.75|0
1738104000000|2025-01-28 22:40:00|1162.49|1159.89|1162.45|1159.85|1162.49|1159.89|1162.35|1159.75|0
1738104300000|2025-01-28 22:45:00|1162.53|1159.93|1162.39|1159.79|1162.53|1159.93|1162.25|1159.65|0
1738104600000|2025-01-28 22:50:00|1162.32|1159.72|1162.39|1159.79|1162.49|1159.89|1162.32|1159.72|0
1738104900000|2025-01-28 22:55:00|1162.42|1159.82|1162.01|1159.41|1162.52|1159.92|1162.01|1159.41|0
1738105200000|2025-01-28 23:00:00|1162.41|1159.81|1160.49|1157.89|1162.41|1159.81|1158.68|1156.08|0
1738105500000|2025-01-28 23:05:00|1160.72|1158.12|1160.94|1158.34|1161.17|1158.57|1160.26|1157.66|0
1738105800000|2025-01-28 23:10:00|1160.82|1158.22|1161.39|1158.79|1161.5|1158.9|1160.26|1157.66|0
1738106100000|2025-01-28 23:15:00|1161.28|1158.68|1164.68|1162.08|1165.47|1162.87|1161.28|1158.68|0
1738106400000|2025-01-28 23:20:00|1164.57|1161.97|1162.98|1160.38|1165.02|1162.42|1162.53|1159.93|0
1738106700000|2025-01-28 23:25:00|1162.53|1159.93|1163.88|1161.28|1163.89|1161.29|1162.07|1159.47|0
1738107000000|2025-01-28 23:30:00|1163.66|1161.06|1161.27|1158.67|1163.66|1161.06|1161.16|1158.56|0
1738107300000|2025-01-28 23:35:00|1161.16|1158.56|1161.16|1158.56|1162.07|1159.47|1160.94|1158.34|0
1738107600000|2025-01-28 23:40:00|1161.04|1158.44|1161.61|1159.01|1161.62|1159.02|1160.26|1157.66|0
1738107900000|2025-01-28 23:45:00|1161.5|1158.9|1161.16|1158.56|1162.52|1159.92|1160.93|1158.33|0
1738108200000|2025-01-28 23:50:00|1160.93|1158.33|1160.48|1157.88|1161.5|1158.9|1160.25|1157.65|0
1738108500000|2025-01-28 23:55:00|1160.93|1158.33|1159.12|1156.52|1161.61|1159.01|1159.12|1156.52|0
1738108800000|2025-01-29 00:00:00|1159.57|1156.97|1162.74|1160.14|1162.97|1160.37|1158.67|1156.07|0
1738109100000|2025-01-29 00:05:00|1162.63|1160.03|1162.52|1159.92|1164.78|1162.18|1162.29|1159.69|0
1738109400000|2025-01-29 00:10:00|1162.62|1160.02|1161.38|1158.78|1162.97|1160.37|1160.93|1158.33|0
1738109700000|2025-01-29 00:15:00|1161.83|1159.23|1160.93|1158.33|1162.51|1159.91|1160.7|1158.1|0
1738110000000|2025-01-29 00:20:00|1160.7|1158.1|1161.83|1159.23|1162.06|1159.46|1160.25|1157.65|0
1738110300000|2025-01-29 00:25:00|1161.71|1159.11|1161.71|1159.11|1162.29|1159.69|1161.15|1158.55|0
1738110600000|2025-01-29 00:30:00|1162.51|1159.91|1161.38|1158.78|1162.96|1160.36|1161.26|1158.66|0
1738110900000|2025-01-29 00:35:00|1161.49|1158.89|1160.92|1158.32|1161.6|1159|1160.02|1157.42|0
1738111200000|2025-01-29 00:40:00|1161.15|1158.55|1161.83|1159.23|1162.28|1159.68|1160.92|1158.32|0
1738111500000|2025-01-29 00:45:00|1162.05|1159.45|1163.41|1160.81|1163.41|1160.81|1162.05|1159.45|0
1738111800000|2025-01-29 00:50:00|1163.19|1160.59|1163.41|1160.81|1163.41|1160.81|1162.73|1160.13|0
1738112100000|2025-01-29 00:55:00|1163.64|1161.04|1163.86|1161.26|1164.09|1161.49|1163.19|1160.59|0
1738112400000|2025-01-29 01:00:00|1163.64|1161.04|1163.86|1161.26|1164.54|1161.94|1163.18|1160.58|0
1738112700000|2025-01-29 01:05:00|1163.64|1161.04|1162.28|1159.68|1163.64|1161.04|1161.82|1159.22|0
1738113000000|2025-01-29 01:10:00|1162.05|1159.45|1162.5|1159.9|1163.41|1160.81|1161.82|1159.22|0
1738113300000|2025-01-29 01:15:00|1162.61|1160.01|1163.18|1160.58|1163.18|1160.58|1162.05|1159.45|0
1738113600000|2025-01-29 01:20:00|1163.41|1160.81|1162.95|1160.35|1163.41|1160.81|1162.61|1160.01|0
1738113900000|2025-01-29 01:25:00|1162.73|1160.13|1164.08|1161.48|1164.31|1161.71|1162.73|1160.13|0
1738114200000|2025-01-29 01:30:00|1163.98|1161.58|1164.66|1162.26|1164.89|1162.49|1163.98|1161.58|0
1738114500000|2025-01-29 01:35:00|1164.89|1162.49|1165.12|1162.72|1165.12|1162.72|1163.76|1161.36|0
1738114800000|2025-01-29 01:40:00|1165|1162.6|1164.21|1161.81|1165|1162.6|1163.53|1161.13|0
1738115100000|2025-01-29 01:45:00|1164.09|1161.69|1164.21|1161.81|1164.89|1162.49|1163.75|1161.35|0
1738115400000|2025-01-29 01:50:00|1164.09|1161.69|1163.75|1161.35|1164.43|1162.03|1163.75|1161.35|0
1738115700000|2025-01-29 01:55:00|1163.86|1161.46|1163.3|1160.9|1163.98|1161.58|1163.3|1160.9|0
1738116000000|2025-01-29 02:00:00|1163.52|1161.12|1163.52|1161.12|1164.2|1161.8|1163.52|1161.12|0
1738116300000|2025-01-29 02:05:00|1163.75|1161.35|1163.52|1161.12|1163.98|1161.58|1163.3|1160.9|0
1738116600000|2025-01-29 02:10:00|1163.63|1161.23|1163.75|1161.35|1163.98|1161.58|1163.52|1161.12|0
1738116900000|2025-01-29 02:15:00|1163.52|1161.12|1162.39|1159.99|1163.52|1161.12|1162.16|1159.76|0
1738117200000|2025-01-29 02:20:00|1162.5|1160.1|1162.45|1160.05|1162.61|1160.21|1161.93|1159.53|0
1738117500000|2025-01-29 02:25:00|1162.68|1160.28|1162.45|1160.05|1162.68|1160.28|1161.88|1159.48|0
1738117800000|2025-01-29 02:30:00|1162.67|1160.27|1164.03|1161.63|1164.26|1161.86|1162.67|1160.27|0
1738118100000|2025-01-29 02:35:00|1164.26|1161.86|1164.03|1161.63|1164.26|1161.86|1163.81|1161.41|0
1738118400000|2025-01-29 02:40:00|1164.26|1161.86|1165.62|1163.22|1165.85|1163.45|1164.26|1161.86|0
1738118700000|2025-01-29 02:45:00|1165.39|1162.99|1165.39|1162.99|1166.53|1164.13|1165.39|1162.99|0
1738119000000|2025-01-29 02:50:00|1165.17|1162.77|1165.27|1162.87|1165.39|1162.99|1164.71|1162.31|0
1738119300000|2025-01-29 02:55:00|1165.39|1162.99|1165.39|1162.99|1166.3|1163.9|1165.16|1162.76|0
1738119600000|2025-01-29 03:00:00|1165.62|1163.22|1165.16|1162.76|1165.62|1163.22|1165.16|1162.76|0
1738119900000|2025-01-29 03:05:00|1165.39|1162.99|1163.12|1160.72|1165.39|1162.99|1162.89|1160.49|0
1738120200000|2025-01-29 03:10:00|1162.89|1160.49|1163.34|1160.94|1163.35|1160.95|1162.21|1159.81|0
1738120500000|2025-01-29 03:15:00|1163.23|1160.83|1163.34|1160.94|1163.8|1161.4|1162.89|1160.49|0
1738120800000|2025-01-29 03:20:00|1163.12|1160.72|1161.08|1158.68|1163.12|1160.72|1160.85|1158.45|0
1738121100000|2025-01-29 03:25:00|1161.07|1158.67|1161.98|1159.58|1162.43|1160.03|1161.07|1158.67|0
1738121400000|2025-01-29 03:30:00|1161.75|1159.35|1161.3|1158.9|1161.75|1159.35|1160.39|1157.99|0
1738121700000|2025-01-29 03:35:00|1161.53|1159.13|1162.89|1160.49|1163.34|1160.94|1161.53|1159.13|0
1738122000000|2025-01-29 03:40:00|1163.11|1160.71|1162.66|1160.26|1163.11|1160.71|1161.98|1159.58|0
1738122300000|2025-01-29 03:45:00|1162.43|1160.03|1163.11|1160.71|1163.34|1160.94|1162.43|1160.03|0
1738122600000|2025-01-29 03:50:00|1163.34|1160.94|1163.79|1161.39|1164.02|1161.62|1163.34|1160.94|0
1738122900000|2025-01-29 03:55:00|1163.56|1161.16|1165.15|1162.75|1165.38|1162.98|1163.11|1160.71|0
1738123200000|2025-01-29 04:00:00|1165.38|1162.98|1167.87|1165.47|1168.33|1165.93|1165.38|1162.98|0
1738123500000|2025-01-29 04:05:00|1167.65|1165.25|1167.42|1165.02|1167.87|1165.47|1166.96|1164.56|0
1738123800000|2025-01-29 04:10:00|1167.3|1164.9|1168.78|1166.38|1169.01|1166.61|1167.19|1164.79|0
1738124100000|2025-01-29 04:15:00|1169|1166.6|1169.23|1166.83|1169.69|1167.29|1168.78|1166.38|0
1738124400000|2025-01-29 04:20:00|1169|1166.6|1169.46|1167.06|1169.46|1167.06|1168.1|1165.7|0
1738124700000|2025-01-29 04:25:00|1169.23|1166.83|1169.91|1167.51|1170.14|1167.74|1169|1166.6|0
1738125000000|2025-01-29 04:30:00|1169.68|1167.28|1169.45|1167.05|1169.68|1167.28|1168.77|1166.37|0
1738125300000|2025-01-29 04:35:00|1169.68|1167.28|1168.77|1166.37|1169.68|1167.28|1168.55|1166.15|0
1738125600000|2025-01-29 04:40:00|1168.65|1166.25|1169|1166.6|1169.45|1167.05|1168.32|1165.92|0
1738125900000|2025-01-29 04:45:00|1169.23|1166.83|1168.77|1166.37|1169.33|1166.93|1168.54|1166.14|0
1738126200000|2025-01-29 04:50:00|1169|1166.6|1169|1166.6|1169.22|1166.82|1168.77|1166.37|0
1738126500000|2025-01-29 04:55:00|1168.77|1166.37|1167.86|1165.46|1168.88|1166.48|1167.63|1165.23|0
1738126800000|2025-01-29 05:00:00|1167.63|1165.23|1167.86|1165.46|1167.86|1165.46|1167.41|1165.01|0
1738127100000|2025-01-29 05:05:00|1168.09|1165.69|1168.19|1165.79|1168.19|1165.79|1167.4|1165|0
1738127400000|2025-01-29 05:10:00|1168.08|1165.68|1167.4|1165|1168.54|1166.14|1167.4|1165|0
1738127700000|2025-01-29 05:15:00|1167.63|1165.23|1168.31|1165.91|1168.76|1166.36|1167.4|1165|0
1738128000000|2025-01-29 05:20:00|1168.42|1166.02|1168.08|1165.68|1168.42|1166.02|1167.63|1165.23|0
1738128300000|2025-01-29 05:25:00|1168.31|1165.91|1168.53|1166.13|1168.54|1166.14|1168.08|1165.68|0
1738128600000|2025-01-29 05:30:00|1168.31|1165.91|1167.17|1164.77|1168.53|1166.13|1166.72|1164.32|0
1738128900000|2025-01-29 05:35:00|1167.05|1164.65|1166.94|1164.54|1167.4|1165|1166.72|1164.32|0
1738129200000|2025-01-29 05:40:00|1166.72|1164.32|1166.03|1163.63|1167.05|1164.65|1166.03|1163.63|0
1738129500000|2025-01-29 05:45:00|1165.81|1163.41|1166.49|1164.09|1166.49|1164.09|1165.35|1162.95|0
1738129800000|2025-01-29 05:50:00|1166.71|1164.31|1165.12|1162.72|1166.94|1164.54|1164.67|1162.27|0
1738130100000|2025-01-29 05:55:00|1164.9|1162.5|1165.35|1162.95|1165.35|1162.95|1164.9|1162.5|0
1738130400000|2025-01-29 06:00:00|1168.07|1165.67|1175.34|1172.94|1179.32|1176.92|1168.07|1165.67|0
1738130700000|2025-01-29 06:05:00|1175.45|1173.05|1173.75|1171.35|1175.45|1173.05|1172.61|1170.21|0
1738131000000|2025-01-29 06:10:00|1173.98|1171.58|1174.31|1171.91|1175.57|1173.17|1173.07|1170.67|0
1738131300000|2025-01-29 06:15:00|1174.43|1172.03|1174.88|1172.48|1176.02|1173.62|1173.98|1171.58|0
1738131600000|2025-01-29 06:20:00|1174.66|1172.26|1174.88|1172.48|1175.34|1172.94|1172.84|1170.44|0
1738131900000|2025-01-29 06:25:00|1174.31|1171.91|1175.11|1172.71|1175.11|1172.71|1173.06|1170.66|0
1738132200000|2025-01-29 06:30:00|1175.34|1172.94|1176.93|1174.53|1178.75|1176.35|1175.34|1172.94|0
1738132500000|2025-01-29 06:35:00|1176.7|1174.3|1177.84|1175.44|1177.84|1175.44|1175.56|1173.16|0
1738132800000|2025-01-29 06:40:00|1178.17|1175.77|1179.2|1176.8|1180.11|1177.71|1178.06|1175.66|0
1738133100000|2025-01-29 06:45:00|1179.65|1177.25|1177.15|1174.75|1179.65|1177.25|1176.92|1174.52|0
1738133400000|2025-01-29 06:50:00|1177.26|1174.86|1177.38|1174.98|1177.38|1174.98|1176.24|1173.84|0
1738133700000|2025-01-29 06:55:00|1177.26|1174.86|1177.15|1174.75|1178.17|1175.77|1176.92|1174.52|0
1738134000000|2025-01-29 07:00:00|1177.38|1174.98|1175.44|1173.04|1177.38|1174.98|1175.33|1172.93|0
1738134300000|2025-01-29 07:05:00|1175.33|1172.93|1176.47|1174.07|1176.92|1174.52|1175.33|1172.93|0
1738134600000|2025-01-29 07:10:00|1176.57|1174.17|1174.87|1172.47|1176.69|1174.29|1174.87|1172.47|0
1738134900000|2025-01-29 07:15:00|1175.1|1172.7|1175.1|1172.7|1175.55|1173.15|1174.19|1171.79|0
1738135200000|2025-01-29 07:20:00|1174.64|1172.24|1174.19|1171.79|1175.33|1172.93|1174.19|1171.79|0
1738135500000|2025-01-29 07:25:00|1174.64|1172.24|1174.41|1172.01|1174.87|1172.47|1173.16|1170.76|0
1738135800000|2025-01-29 07:30:00|1174.64|1172.24|1174.19|1171.79|1175.32|1172.92|1173.96|1171.56|0
1738136100000|2025-01-29 07:35:00|1174.41|1172.01|1173.96|1171.56|1175.32|1172.92|1173.73|1171.33|0
1738136400000|2025-01-29 07:40:00|1173.84|1171.44|1173.38|1170.98|1174.19|1171.79|1173.05|1170.65|0
1738136700000|2025-01-29 07:45:00|1173.28|1170.88|1173.38|1170.98|1174.18|1171.78|1173.05|1170.65|0
1738137000000|2025-01-29 07:50:00|1173.5|1171.1|1174.41|1172.01|1174.86|1172.46|1173.27|1170.87|0
1738137300000|2025-01-29 07:55:00|1174.64|1172.24|1175.09|1172.69|1175.09|1172.69|1174.18|1171.78|0
1738137600000|2025-01-29 08:00:00|1174.86|1172.46|1175.77|1173.37|1176.23|1173.83|1174.41|1172.01|0
1738137900000|2025-01-29 08:05:00|1175.65|1173.25|1175.54|1173.14|1176|1173.6|1174.86|1172.46|0
1738138200000|2025-01-29 08:10:00|1175.32|1172.92|1174.6|1172.2|1177.1|1174.7|1174.6|1172.2|0
1738138500000|2025-01-29 08:15:00|1174.38|1171.98|1175.74|1173.34|1175.85|1173.45|1172.79|1170.39|0
1738138800000|2025-01-29 08:20:00|1175.85|1173.45|1175.51|1173.11|1175.97|1173.57|1174.6|1172.2|0
1738139100000|2025-01-29 08:25:00|1175.74|1173.34|1175.51|1173.11|1176.42|1174.02|1175.28|1172.88|0
1738139400000|2025-01-29 08:30:00|1175.28|1172.88|1176.65|1174.25|1177.1|1174.7|1175.06|1172.66|0
1738139700000|2025-01-29 08:35:00|1176.42|1174.02|1174.25|1171.85|1176.42|1174.02|1172.33|1169.93|0
1738140000000|2025-01-29 08:40:00|1174.14|1171.74|1174.6|1172.2|1175.05|1172.65|1173.46|1171.06|0
1738140300000|2025-01-29 08:45:00|1174.83|1172.43|1174.82|1172.42|1175.73|1173.33|1174.25|1171.85|0
1738140600000|2025-01-29 08:50:00|1175.16|1172.76|1174.37|1171.97|1175.28|1172.88|1173.91|1171.51|0
1738140900000|2025-01-29 08:55:00|1174.48|1172.08|1172.78|1170.38|1174.48|1172.08|1172.78|1170.38|0
1738141200000|2025-01-29 09:00:00|1172.55|1170.15|1168.69|1166.29|1173.23|1170.83|1168.69|1166.29|0
1738141500000|2025-01-29 09:05:00|1168.01|1165.61|1170.51|1168.11|1171.87|1169.47|1166.88|1164.48|0
1738141800000|2025-01-29 09:10:00|1171.19|1168.79|1173.91|1171.51|1174.14|1171.74|1171.19|1168.79|0
1738142100000|2025-01-29 09:15:00|1173.68|1171.28|1171.41|1169.01|1173.68|1171.28|1169.82|1167.42|0
1738142400000|2025-01-29 09:20:00|1171.52|1169.12|1169.82|1167.42|1172.32|1169.92|1168.69|1166.29|0
1738142700000|2025-01-29 09:25:00|1169.48|1167.08|1170.73|1168.33|1171.18|1168.78|1168.91|1166.51|0
1738143000000|2025-01-29 09:30:00|1170.5|1168.1|1168.11|1165.71|1170.5|1168.1|1168|1165.6|0
1738143300000|2025-01-29 09:35:00|1168.34|1165.94|1169.36|1166.96|1169.82|1167.42|1167.78|1165.38|0
1738143600000|2025-01-29 09:40:00|1169.59|1167.19|1170.83|1168.43|1171.18|1168.78|1169.14|1166.74|0
1738143900000|2025-01-29 09:45:00|1170.72|1168.32|1172.99|1170.59|1172.99|1170.59|1170.04|1167.64|0
1738144200000|2025-01-29 09:50:00|1172.88|1170.48|1173.45|1171.05|1174.13|1171.73|1171.63|1169.23|0
1738144500000|2025-01-29 09:55:00|1173.33|1170.93|1172.08|1169.68|1173.67|1171.27|1170.95|1168.55|0
1738144800000|2025-01-29 10:00:00|1172.31|1169.91|1170.95|1168.55|1172.76|1170.36|1170.95|1168.55|0
1738145100000|2025-01-29 10:05:00|1170.49|1168.09|1171.74|1169.34|1172.54|1170.14|1170.38|1167.98|0
1738145400000|2025-01-29 10:10:00|1171.85|1169.45|1172.53|1170.13|1173.44|1171.04|1171.85|1169.45|0
1738145700000|2025-01-29 10:15:00|1172.76|1170.36|1170.94|1168.54|1172.76|1170.36|1170.72|1168.32|0
1738146000000|2025-01-29 10:20:00|1170.83|1168.43|1171.62|1169.22|1171.96|1169.56|1170.83|1168.43|0
1738146300000|2025-01-29 10:25:00|1171.4|1169|1169.81|1167.41|1171.85|1169.45|1169.35|1166.95|0
1738146600000|2025-01-29 10:30:00|1169.58|1167.18|1171.39|1168.99|1171.85|1169.45|1168.67|1166.27|0
1738146900000|2025-01-29 10:35:00|1170.94|1168.54|1172.53|1170.13|1173.44|1171.04|1170.26|1167.86|0
1738147200000|2025-01-29 10:40:00|1172.41|1170.01|1172.98|1170.58|1174.35|1171.95|1172.41|1170.01|0
1738147500000|2025-01-29 10:45:00|1172.75|1170.35|1173.21|1170.81|1173.66|1171.26|1172.53|1170.13|0
1738147800000|2025-01-29 10:50:00|1172.98|1170.58|1173.43|1171.03|1173.43|1171.03|1172.3|1169.9|0
1738148100000|2025-01-29 10:55:00|1173.54|1171.14|1174.11|1171.71|1175.02|1172.62|1173.43|1171.03|0
1738148400000|2025-01-29 11:00:00|1173.89|1171.49|1172.75|1170.35|1173.89|1171.49|1171.62|1169.22|0
1738148700000|2025-01-29 11:05:00|1172.98|1170.58|1173.66|1171.26|1173.66|1171.26|1172.3|1169.9|0
1738149000000|2025-01-29 11:10:00|1173.88|1171.48|1172.29|1169.89|1173.88|1171.48|1172.29|1169.89|0
1738149300000|2025-01-29 11:15:00|1172.07|1169.67|1171.49|1169.09|1172.63|1170.23|1170.7|1168.3|0
1738149600000|2025-01-29 11:20:00|1171.38|1168.98|1171.38|1168.98|1172.07|1169.67|1170.48|1168.08|0
1738149900000|2025-01-29 11:25:00|1171.61|1169.21|1172.52|1170.12|1172.75|1170.35|1171.16|1168.76|0
1738150200000|2025-01-29 11:30:00|1172.97|1170.57|1170.93|1168.53|1172.97|1170.57|1170.7|1168.3|0
1738150500000|2025-01-29 11:35:00|1170.7|1168.3|1171.38|1168.98|1172.06|1169.66|1169.79|1167.39|0
1738150800000|2025-01-29 11:40:00|1171.26|1168.86|1173.65|1171.25|1173.65|1171.25|1171.15|1168.75|0
1738151100000|2025-01-29 11:45:00|1173.88|1171.48|1173.88|1171.48|1174.56|1172.16|1173.42|1171.02|0
1738151400000|2025-01-29 11:50:00|1174.1|1171.7|1175.47|1173.07|1175.47|1173.07|1173.65|1171.25|0
1738151700000|2025-01-29 11:55:00|1175.69|1173.29|1175.24|1172.84|1176.83|1174.43|1175.24|1172.84|0
1738152000000|2025-01-29 12:00:00|1174.56|1172.16|1173.19|1170.79|1174.56|1172.16|1172.74|1170.34|0
1738152300000|2025-01-29 12:05:00|1173.42|1171.02|1171.83|1169.43|1174.1|1171.7|1171.15|1168.75|0
1738152600000|2025-01-29 12:10:00|1172.16|1169.76|1170.92|1168.52|1172.74|1170.34|1170.92|1168.52|0
1738152900000|2025-01-29 12:15:00|1171.15|1168.75|1169.33|1166.93|1171.83|1169.43|1168.87|1166.47|0
1738153200000|2025-01-29 12:20:00|1168.87|1166.47|1170.12|1167.72|1170.8|1168.4|1168.19|1165.79|0
1738153500000|2025-01-29 12:25:00|1170.24|1167.84|1169.33|1166.93|1170.69|1168.29|1168.87|1166.47|0
1738153800000|2025-01-29 12:30:00|1169.21|1166.81|1167.74|1165.34|1169.21|1166.81|1167.28|1164.88|0
1738154100000|2025-01-29 12:35:00|1168.42|1166.02|1168.64|1166.24|1169.55|1167.15|1168.19|1165.79|0
1738154400000|2025-01-29 12:40:00|1168.42|1166.02|1166.83|1164.43|1168.64|1166.24|1166.83|1164.43|0
1738154700000|2025-01-29 12:45:00|1167.05|1164.65|1167.05|1164.65|1168.19|1165.79|1166.83|1164.43|0
1738155000000|2025-01-29 12:50:00|1166.83|1164.43|1165.69|1163.29|1168.3|1165.9|1165.46|1163.06|0
1738155300000|2025-01-29 12:55:00|1165.92|1163.52|1167.5|1165.1|1168.41|1166.01|1165.24|1162.84|0
1738155600000|2025-01-29 13:00:00|1167.05|1164.65|1166.6|1164.2|1167.5|1165.1|1165.8|1163.4|0
1738155900000|2025-01-29 13:05:00|1166.14|1163.74|1161.15|1158.75|1166.14|1163.74|1160.47|1158.07|0
1738156200000|2025-01-29 13:10:00|1161.61|1159.21|1159.56|1157.16|1161.83|1159.43|1158.89|1156.49|0
1738156500000|2025-01-29 13:15:00|1159.45|1157.05|1156.85|1154.45|1160.92|1158.52|1156.39|1153.99|0
1738156800000|2025-01-29 13:20:00|1157.07|1154.67|1155.44|1153.04|1159.56|1157.16|1153.49|1151.09|0
1738157100000|2025-01-29 13:25:00|1155.21|1152.81|1155.21|1152.81|1157.02|1154.62|1153.63|1151.23|0
1738157400000|2025-01-29 13:30:00|1154.98|1152.58|1154.76|1152.36|1155.89|1153.49|1151.81|1149.41|0
1738157700000|2025-01-29 13:35:00|1154.64|1152.24|1154.53|1152.13|1156.57|1154.17|1152.04|1149.64|0
1738158000000|2025-01-29 13:40:00|1154.76|1152.36|1153.85|1151.45|1156.79|1154.39|1153.17|1150.77|0
1738158300000|2025-01-29 13:45:00|1153.62|1151.22|1153.62|1151.22|1154.53|1152.13|1152.04|1149.64|0
1738158600000|2025-01-29 13:50:00|1153.39|1150.99|1152.82|1150.42|1154.3|1151.9|1151.58|1149.18|0
1738158900000|2025-01-29 13:55:00|1152.94|1150.54|1157.47|1155.07|1157.47|1155.07|1152.71|1150.31|0
1738159200000|2025-01-29 14:00:00|1157.24|1154.84|1158.83|1156.43|1159.73|1157.33|1157.24|1154.84|0
1738159500000|2025-01-29 14:05:00|1158.94|1156.54|1155.43|1153.03|1159.51|1157.11|1155.2|1152.8|0
1738159800000|2025-01-29 14:10:00|1155.2|1152.8|1158.83|1156.43|1158.83|1156.43|1155.2|1152.8|0
1738160100000|2025-01-29 14:15:00|1159.05|1156.65|1160.59|1158.19|1160.59|1158.19|1157.87|1155.47|0
1738160400000|2025-01-29 14:20:00|1160.37|1157.97|1160.37|1157.97|1161.16|1158.76|1160.02|1157.62|0
1738160700000|2025-01-29 14:25:00|1160.25|1157.85|1159.46|1157.06|1161.5|1159.1|1157.42|1155.02|0
1738161000000|2025-01-29 14:30:00|1158.78|1156.38|1154.02|1151.62|1161.5|1159.1|1153.11|1150.71|0
1738161300000|2025-01-29 14:35:00|1154.47|1152.07|1155.6|1153.2|1156.28|1153.88|1151.52|1149.12|0
1738161600000|2025-01-29 14:40:00|1156.28|1153.88|1149.59|1147.19|1156.73|1154.33|1147.22|1144.82|0
1738161900000|2025-01-29 14:45:00|1149.03|1146.63|1150.39|1147.99|1154.01|1151.61|1148.13|1145.73|0
1738162200000|2025-01-29 14:50:00|1150.16|1147.76|1154.69|1152.29|1156.5|1154.1|1149.03|1146.63|0
1738162500000|2025-01-29 14:55:00|1154.92|1152.52|1154.96|1152.56|1157.41|1155.01|1151.97|1149.57|0
1738162800000|2025-01-29 15:00:00|1155.87|1153.47|1157.45|1155.05|1159.49|1157.09|1154.51|1152.11|0
1738163100000|2025-01-29 15:05:00|1157.68|1155.28|1161.32|1158.92|1162.54|1160.14|1157.23|1154.83|0
1738163400000|2025-01-29 15:10:00|1161.09|1158.69|1155.65|1153.25|1161.54|1159.14|1150.66|1148.26|0
1738163700000|2025-01-29 15:15:00|1155.42|1153.02|1155.37|1152.97|1157.46|1155.06|1152.02|1149.62|0
1738164000000|2025-01-29 15:20:00|1154.69|1152.29|1156.72|1154.32|1159.67|1157.27|1152.65|1150.25|0
1738164300000|2025-01-29 15:25:00|1156.5|1154.1|1151.96|1149.56|1156.72|1154.32|1149.7|1147.3|0
1738164600000|2025-01-29 15:30:00|1152.19|1149.79|1153.55|1151.15|1154.46|1152.06|1150.38|1147.98|0
1738164900000|2025-01-29 15:35:00|1153.1|1150.7|1153.55|1151.15|1154.68|1152.28|1152.42|1150.02|0
1738165200000|2025-01-29 15:40:00|1153.77|1151.37|1149.47|1147.07|1156.72|1154.32|1147.66|1145.26|0
1738165500000|2025-01-29 15:45:00|1149.92|1147.52|1151.73|1149.33|1151.73|1149.33|1147.66|1145.26|0
1738165800000|2025-01-29 15:50:00|1151.51|1149.11|1154|1151.6|1154.22|1151.82|1151.51|1149.11|0
1738166100000|2025-01-29 15:55:00|1153.77|1151.37|1150.37|1147.97|1153.77|1151.37|1149.02|1146.62|0
1738166400000|2025-01-29 16:00:00|1150.83|1148.43|1152.64|1150.24|1153.77|1151.37|1149.92|1147.52|0
1738166700000|2025-01-29 16:05:00|1152.41|1150.01|1148.33|1145.93|1152.41|1150.01|1146.3|1143.9|0
1738167000000|2025-01-29 16:10:00|1148.79|1146.39|1149.24|1146.84|1149.92|1147.52|1146.86|1144.46|0
1738167300000|2025-01-29 16:15:00|1148.78|1146.38|1147.65|1145.25|1149.69|1147.29|1144.94|1142.54|0
1738167600000|2025-01-29 16:20:00|1148.33|1145.93|1149.24|1146.84|1149.24|1146.84|1145.39|1142.99|0
1738167900000|2025-01-29 16:25:00|1149.34|1146.94|1146.97|1144.57|1149.91|1147.51|1146.97|1144.57|0
1738168200000|2025-01-29 16:30:00|1147.2|1144.8|1149.46|1147.06|1149.69|1147.29|1146.07|1143.67|0
1738168500000|2025-01-29 16:35:00|1149.69|1147.29|1144.03|1141.63|1151.5|1149.1|1143.8|1141.4|0
1738168800000|2025-01-29 16:40:00|1144.48|1142.08|1148.1|1145.7|1148.1|1145.7|1142.67|1140.27|0
1738169100000|2025-01-29 16:45:00|1148.33|1145.93|1150.36|1147.96|1150.59|1148.19|1146.51|1144.11|0
1738169400000|2025-01-29 16:50:00|1150.59|1148.19|1151.54|1149.14|1151.99|1149.59|1148.1|1145.7|0
1738169700000|2025-01-29 16:55:00|1151.31|1148.91|1145.43|1143.03|1151.31|1148.91|1143.62|1141.22|0
1738170000000|2025-01-29 17:00:00|1145.66|1143.26|1152.44|1150.04|1152.67|1150.27|1144.98|1142.58|0
1738170300000|2025-01-29 17:05:00|1152.67|1150.27|1151.54|1149.14|1154.03|1151.63|1150.41|1148.01|0
1738170600000|2025-01-29 17:10:00|1151.76|1149.36|1151.31|1148.91|1153.12|1150.72|1149.73|1147.33|0
1738170900000|2025-01-29 17:15:00|1151.08|1148.68|1153.8|1151.4|1154.48|1152.08|1150.86|1148.46|0
1738171200000|2025-01-29 17:20:00|1154.03|1151.63|1154.7|1152.3|1156.06|1153.66|1153.57|1151.17|0
1738171500000|2025-01-29 17:25:00|1154.93|1152.53|1153.12|1150.72|1156.29|1153.89|1151.76|1149.36|0
1738171800000|2025-01-29 17:30:00|1153.34|1150.94|1153.12|1150.72|1155.15|1152.75|1152.89|1150.49|0
1738172100000|2025-01-29 17:35:00|1152.89|1150.49|1151.3|1148.9|1153.57|1151.17|1151.3|1148.9|0
1738172400000|2025-01-29 17:40:00|1151.08|1148.68|1150.4|1148|1152.44|1150.04|1149.94|1147.54|0
1738172700000|2025-01-29 17:45:00|1150.17|1147.77|1147.68|1145.28|1150.4|1148|1146.78|1144.38|0
1738173000000|2025-01-29 17:50:00|1147.91|1145.51|1146.1|1143.7|1147.91|1145.51|1145.87|1143.47|0
1738173300000|2025-01-29 17:55:00|1146.32|1143.92|1144.06|1141.66|1146.77|1144.37|1142.7|1140.3|0
1738173600000|2025-01-29 18:00:00|1144.29|1141.89|1125.1|1122.7|1146.32|1143.92|1122.4|1120|0
1738173900000|2025-01-29 18:05:00|1125.33|1122.93|1140.16|1137.76|1140.67|1138.27|1123.3|1120.9|0
1738174200000|2025-01-29 18:10:00|1140.39|1137.99|1139.71|1137.31|1142.42|1140.02|1132.71|1130.31|0
1738174500000|2025-01-29 18:15:00|1139.48|1137.08|1138.35|1135.95|1141.52|1139.12|1137.22|1134.82|0
1738174800000|2025-01-29 18:20:00|1138.58|1136.18|1140.39|1137.99|1140.39|1137.99|1135.42|1133.02|0
1738175100000|2025-01-29 18:25:00|1139.93|1137.53|1146.09|1143.69|1146.54|1144.14|1139.93|1137.53|0
1738175400000|2025-01-29 18:30:00|1146.31|1143.91|1144.56|1142.16|1148.86|1146.46|1143.66|1141.26|0
1738175700000|2025-01-29 18:35:00|1144.79|1142.39|1138.69|1136.29|1146.37|1143.97|1137.56|1135.16|0
1738176000000|2025-01-29 18:40:00|1138.91|1136.51|1138.91|1136.51|1141.29|1138.89|1137.9|1135.5|0
1738176300000|2025-01-29 18:45:00|1139.25|1136.85|1144.06|1141.66|1144.95|1142.55|1138.12|1135.72|0
1738176600000|2025-01-29 18:50:00|1143.84|1141.44|1141.8|1139.4|1144.06|1141.66|1139.77|1137.37|0
1738176900000|2025-01-29 18:55:00|1141.57|1139.17|1138.63|1136.23|1141.68|1139.28|1138.63|1136.23|0
1738177200000|2025-01-29 19:00:00|1132.98|1130.58|1127.34|1124.94|1138.18|1135.78|1124.86|1122.46|0
1738177500000|2025-01-29 19:05:00|1127.11|1124.71|1129.37|1126.97|1132.76|1130.36|1124.63|1122.23|0
1738177800000|2025-01-29 19:10:00|1129.14|1126.74|1124.86|1122.46|1129.37|1126.97|1121.25|1118.85|0
1738178100000|2025-01-29 19:15:00|1125.08|1122.68|1121.87|1119.47|1126.83|1124.43|1117.36|1114.96|0
1738178400000|2025-01-29 19:20:00|1122.54|1120.14|1122.48|1120.08|1125.19|1122.79|1120.23|1117.83|0
1738178700000|2025-01-29 19:25:00|1122.94|1120.54|1118.87|1116.47|1122.94|1120.54|1118.87|1116.47|0
1738179000000|2025-01-29 19:30:00|1118.65|1116.25|1130.38|1127.98|1134.45|1132.05|1117.75|1115.35|0
1738179300000|2025-01-29 19:35:00|1129.71|1127.31|1138.07|1135.67|1138.52|1136.12|1119.1|1116.7|0
1738179600000|2025-01-29 19:40:00|1137.84|1135.44|1146.83|1144.43|1152.5|1150.1|1136.71|1134.31|0
1738179900000|2025-01-29 19:45:00|1148.64|1146.24|1147.1|1144.7|1153.9|1151.5|1140.72|1138.32|0
1738180200000|2025-01-29 19:50:00|1146.65|1144.25|1151.63|1149.23|1154.13|1151.73|1143.03|1140.63|0
1738180500000|2025-01-29 19:55:00|1151.18|1148.78|1145.42|1143.02|1151.63|1149.23|1140.99|1138.59|0
1738180800000|2025-01-29 20:00:00|1145.19|1142.79|1136.14|1133.74|1148.14|1145.74|1135.23|1132.83|0
1738181100000|2025-01-29 20:05:00|1135.91|1133.51|1140.39|1137.99|1142.7|1140.3|1134.1|1131.7|0
1738181400000|2025-01-29 20:10:00|1141.07|1138.67|1139.66|1137.26|1146.96|1144.56|1134.45|1132.05|0
1738181700000|2025-01-29 20:15:00|1140.12|1137.72|1137.67|1135.27|1141.52|1139.12|1129.98|1127.58|0
1738182000000|2025-01-29 20:20:00|1138.12|1135.72|1151.99|1149.59|1152.98|1150.58|1138.12|1135.72|0
1738182300000|2025-01-29 20:25:00|1152.22|1149.82|1155.09|1152.69|1157.66|1155.26|1151.54|1149.14|0
1738182600000|2025-01-29 20:30:00|1155.21|1152.81|1153.85|1151.45|1158.16|1155.76|1152.03|1149.63|0
1738182900000|2025-01-29 20:35:00|1152.94|1150.54|1141.38|1138.98|1153.62|1151.22|1140.25|1137.85|0
1738183200000|2025-01-29 20:40:00|1141.16|1138.76|1142.97|1140.57|1146.59|1144.19|1139.57|1137.17|0
1738183500000|2025-01-29 20:45:00|1142.74|1140.34|1142.29|1139.89|1143.87|1141.47|1137.99|1135.59|0
1738183800000|2025-01-29 20:50:00|1142.74|1140.34|1141.29|1138.89|1145.46|1143.06|1131.33|1128.93|0
1738184100000|2025-01-29 20:55:00|1142.87|1140.47|1140.6|1138.2|1146.04|1143.64|1137.44|1135.04|0
1738184400000|2025-01-29 21:00:00|1141.96|1139.56|1130.3|1127.9|1147.18|1144.78|1123.08|1120.68|0
1738184700000|2025-01-29 21:05:00|1130.87|1128.47|1132.34|1129.94|1132.68|1130.28|1119.13|1116.73|0
1738185000000|2025-01-29 21:10:00|1132.46|1130.06|1137.09|1134.69|1138.34|1135.94|1131.33|1128.93|0
1738185300000|2025-01-29 21:15:00|1137.87|1135.27|1137.53|1134.93|1139.68|1137.08|1133.34|1130.74|0
1738185600000|2025-01-29 21:20:00|1137.98|1135.38|1144.89|1142.29|1146.93|1144.33|1137.87|1135.27|0
1738185900000|2025-01-29 21:25:00|1145.23|1142.63|1147.6|1145|1150.55|1147.95|1144.78|1142.18|0
1738186200000|2025-01-29 21:30:00|1147.72|1145.12|1148.74|1146.14|1149.08|1146.48|1143.42|1140.82|0
1738186500000|2025-01-29 21:35:00|1149.31|1146.71|1147.83|1145.23|1149.76|1147.16|1146.7|1144.1|0
1738186800000|2025-01-29 21:40:00|1147.95|1145.35|1145.11|1142.51|1152.03|1149.43|1135.26|1132.66|0
1738187100000|2025-01-29 21:45:00|1146.01|1143.41|1149.76|1147.16|1151.46|1148.86|1143.64|1141.04|0
1738187400000|2025-01-29 21:50:00|1150.44|1147.84|1151.12|1148.52|1151.12|1148.52|1146.36|1143.76|0
1738187700000|2025-01-29 21:55:00|1150.44|1147.84|1145.97|1143.37|1151.35|1148.75|1145.97|1143.37|0
1738188000000|2025-01-29 22:00:00|1146.08|1143.48|1146.92|1144.32|1147.45|1144.85|1144.75|1142.15|0
1738188300000|2025-01-29 22:05:00|1147.42|1144.82|1149.44|1146.84|1149.44|1146.84|1145.85|1143.25|0
1738188600000|2025-01-29 22:10:00|1149.51|1146.91|1148.94|1146.34|1149.97|1147.37|1148.24|1145.64|0
1738188900000|2025-01-29 22:15:00|1148.97|1146.37|1149.77|1147.17|1150.17|1147.57|1148.97|1146.37|0
1738189200000|2025-01-29 22:20:00|1149.91|1147.31|1149.74|1147.14|1150.01|1147.41|1149.07|1146.47|0
1738189500000|2025-01-29 22:25:00|1149.81|1147.21|1150.83|1148.23|1150.83|1148.23|1149.81|1147.21|0
1738189800000|2025-01-29 22:30:00|1150.97|1148.37|1150.19|1147.59|1151.4|1148.8|1150.17|1147.57|0
1738190100000|2025-01-29 22:35:00|1150.04|1147.44|1149|1146.4|1150.04|1147.44|1148.03|1145.43|0
1738190400000|2025-01-29 22:40:00|1149.4|1146.8|1149.67|1147.07|1150.07|1147.47|1149.07|1146.47|0
1738190700000|2025-01-29 22:45:00|1149.8|1147.2|1150.99|1148.39|1151.2|1148.6|1149.8|1147.2|0
1738191000000|2025-01-29 22:50:00|1151.03|1148.43|1152.06|1149.46|1152.06|1149.46|1151.03|1148.43|0
1738191300000|2025-01-29 22:55:00|1152.1|1149.5|1144.64|1142.04|1152.26|1149.66|1143.74|1141.14|0
1738191600000|2025-01-29 23:00:00|1142.37|1139.77|1141.01|1138.41|1144.64|1142.04|1137.51|1134.91|0
1738191900000|2025-01-29 23:05:00|1141.58|1138.98|1143.17|1140.57|1146.34|1143.74|1140.22|1137.62|0
1738192200000|2025-01-29 23:10:00|1143.05|1140.45|1141.81|1139.21|1143.62|1141.02|1140.78|1138.18|0
1738192500000|2025-01-29 23:15:00|1141.58|1138.98|1140.56|1137.96|1141.81|1139.21|1138.74|1136.14|0
1738192800000|2025-01-29 23:20:00|1140.9|1138.3|1136.82|1134.22|1141.58|1138.98|1136.14|1133.54|0
1738193100000|2025-01-29 23:25:00|1136.6|1134|1135.92|1133.32|1137.73|1135.13|1134.56|1131.96|0
1738193400000|2025-01-29 23:30:00|1136.37|1133.77|1136.59|1133.99|1137.84|1135.24|1135.24|1132.64|0
1738193700000|2025-01-29 23:35:00|1136.14|1133.54|1137.83|1135.23|1138.63|1136.03|1136.14|1133.54|0
1738194000000|2025-01-29 23:40:00|1137.95|1135.35|1138.4|1135.8|1140.21|1137.61|1137.72|1135.12|0
1738194300000|2025-01-29 23:45:00|1138.86|1136.26|1140.44|1137.84|1141.8|1139.2|1138.86|1136.26|0
1738194600000|2025-01-29 23:50:00|1140.67|1138.07|1141.34|1138.74|1141.8|1139.2|1140.44|1137.84|0
1738194900000|2025-01-29 23:55:00|1141.68|1139.08|1140.66|1138.06|1142.02|1139.42|1139.76|1137.16|0
1738195200000|2025-01-30 00:00:00|1141.12|1138.52|1140.66|1138.06|1141.12|1138.52|1139.08|1136.48|0
1738195500000|2025-01-30 00:05:00|1140.89|1138.29|1143.61|1141.01|1144.29|1141.69|1140.44|1137.84|0
1738195800000|2025-01-30 00:10:00|1143.38|1140.78|1144.85|1142.25|1145.42|1142.82|1143.15|1140.55|0
1738196100000|2025-01-30 00:15:00|1144.97|1142.37|1146.78|1144.18|1147.01|1144.41|1144.85|1142.25|0
1738196400000|2025-01-30 00:20:00|1147|1144.4|1147.46|1144.86|1147.91|1145.31|1146.78|1144.18|0
1738196700000|2025-01-30 00:25:00|1147.57|1144.97|1149.27|1146.67|1149.27|1146.67|1147.23|1144.63|0
1738197000000|2025-01-30 00:30:00|1149.04|1146.44|1149.5|1146.9|1149.95|1147.35|1148.82|1146.22|0
1738197300000|2025-01-30 00:35:00|1149.72|1147.12|1149.5|1146.9|1149.95|1147.35|1149.04|1146.44|0
1738197600000|2025-01-30 00:40:00|1149.27|1146.67|1150.4|1147.8|1151.31|1148.71|1149.27|1146.67|0
1738197900000|2025-01-30 00:45:00|1150.17|1147.57|1151.54|1148.94|1152.22|1149.62|1149.72|1147.12|0
1738198200000|2025-01-30 00:50:00|1151.42|1148.82|1151.76|1149.16|1152.1|1149.5|1151.08|1148.48|0
1738198500000|2025-01-30 00:55:00|1151.99|1149.39|1152.21|1149.61|1152.21|1149.61|1151.31|1148.71|0
1738198800000|2025-01-30 01:00:00|1151.76|1149.16|1151.08|1148.48|1152.1|1149.5|1151.08|1148.48|0
1738199100000|2025-01-30 01:05:00|1150.85|1148.25|1151.76|1149.16|1152.67|1150.07|1150.4|1147.8|0
1738199400000|2025-01-30 01:10:00|1151.53|1148.93|1155.16|1152.56|1155.16|1152.56|1151.53|1148.93|0
1738199700000|2025-01-30 01:15:00|1155.39|1152.79|1156.07|1153.47|1156.98|1154.38|1155.16|1152.56|0
1738200000000|2025-01-30 01:20:00|1155.84|1153.24|1156.56|1153.96|1156.79|1154.19|1154.93|1152.33|0
1738200300000|2025-01-30 01:25:00|1156.79|1154.19|1156.79|1154.19|1157.02|1154.42|1155.88|1153.28|0
1738200600000|2025-01-30 01:30:00|1156.69|1154.29|1159.87|1157.47|1159.98|1157.58|1156.23|1153.83|0
1738200900000|2025-01-30 01:35:00|1160.09|1157.69|1161.23|1158.83|1161.91|1159.51|1159.98|1157.58|0
1738201200000|2025-01-30 01:40:00|1161|1158.6|1161.23|1158.83|1162.82|1160.42|1161|1158.6|0
1738201500000|2025-01-30 01:45:00|1161.46|1159.06|1160.55|1158.15|1162.37|1159.97|1160.32|1157.92|0
1738201800000|2025-01-30 01:50:00|1160.77|1158.37|1161.23|1158.83|1161.45|1159.05|1160.32|1157.92|0
1738202100000|2025-01-30 01:55:00|1161.34|1158.94|1160.09|1157.69|1161.34|1158.94|1159.64|1157.24|0
1738202400000|2025-01-30 02:00:00|1160.32|1157.92|1161.22|1158.82|1162.13|1159.73|1160.32|1157.92|0
1738202700000|2025-01-30 02:05:00|1161.45|1159.05|1161.68|1159.28|1161.68|1159.28|1160.77|1158.37|0
1738203000000|2025-01-30 02:10:00|1161.45|1159.05|1161.9|1159.5|1162.13|1159.73|1161|1158.6|0
1738203300000|2025-01-30 02:15:00|1162.13|1159.73|1162.59|1160.19|1163.04|1160.64|1160.99|1158.59|0
1738203600000|2025-01-30 02:20:00|1162.81|1160.41|1163.72|1161.32|1163.95|1161.55|1162.81|1160.41|0
1738203900000|2025-01-30 02:25:00|1163.04|1160.64|1163.49|1161.09|1163.83|1161.43|1162.36|1159.96|0
1738204200000|2025-01-30 02:30:00|1163.26|1160.86|1163.72|1161.32|1163.95|1161.55|1162.81|1160.41|0
1738204500000|2025-01-30 02:35:00|1163.49|1161.09|1162.35|1159.95|1163.95|1161.55|1162.13|1159.73|0
1738204800000|2025-01-30 02:40:00|1162.13|1159.73|1161.44|1159.04|1162.35|1159.95|1160.99|1158.59|0
1738205100000|2025-01-30 02:45:00|1161.22|1158.82|1160.53|1158.13|1161.22|1158.82|1160.53|1158.13|0
1738205400000|2025-01-30 02:50:00|1160.64|1158.24|1160.53|1158.13|1160.64|1158.24|1160.08|1157.68|0
1738205700000|2025-01-30 02:55:00|1160.3|1157.9|1160.3|1157.9|1160.99|1158.59|1160.3|1157.9|0
1738206000000|2025-01-30 03:00:00|1160.53|1158.13|1160.53|1158.13|1161.21|1158.81|1160.3|1157.9|0
1738206300000|2025-01-30 03:05:00|1160.18|1157.78|1162.12|1159.72|1162.12|1159.72|1160.18|1157.78|0
1738206600000|2025-01-30 03:10:00|1161.89|1159.49|1162.12|1159.72|1162.35|1159.95|1161.21|1158.81|0
1738206900000|2025-01-30 03:15:00|1162|1159.6|1161.66|1159.26|1162.12|1159.72|1161.09|1158.69|0
1738207200000|2025-01-30 03:20:00|1161.89|1159.49|1161.43|1159.03|1161.89|1159.49|1160.98|1158.58|0
1738207500000|2025-01-30 03:25:00|1161.66|1159.26|1161.21|1158.81|1161.89|1159.49|1161.21|1158.81|0
1738207800000|2025-01-30 03:30:00|1161.43|1159.03|1160.98|1158.58|1161.89|1159.49|1160.98|1158.58|0
1738208100000|2025-01-30 03:35:00|1160.75|1158.35|1160.29|1157.89|1160.75|1158.35|1160.29|1157.89|0
1738208400000|2025-01-30 03:40:00|1160.18|1157.78|1160.75|1158.35|1160.75|1158.35|1160.07|1157.67|0
1738208700000|2025-01-30 03:45:00|1160.98|1158.58|1160.29|1157.89|1160.98|1158.58|1160.07|1157.67|0
1738209000000|2025-01-30 03:50:00|1160.75|1158.35|1161.88|1159.48|1161.88|1159.48|1160.52|1158.12|0
1738209300000|2025-01-30 03:55:00|1161.66|1159.26|1162.79|1160.39|1163.02|1160.62|1161.66|1159.26|0
1738209600000|2025-01-30 04:00:00|1163.02|1160.62|1162.79|1160.39|1163.93|1161.53|1162.56|1160.16|0
1738209900000|2025-01-30 04:05:00|1162.56|1160.16|1162.79|1160.39|1163.35|1160.95|1162.56|1160.16|0
1738210200000|2025-01-30 04:10:00|1162.67|1160.27|1163.24|1160.84|1163.24|1160.84|1162.11|1159.71|0
1738210500000|2025-01-30 04:15:00|1163.35|1160.95|1163.24|1160.84|1163.47|1161.07|1162.9|1160.5|0
1738210800000|2025-01-30 04:20:00|1163.01|1160.61|1163.47|1161.07|1163.47|1161.07|1163.01|1160.61|0
1738211100000|2025-01-30 04:25:00|1163.24|1160.84|1163.01|1160.61|1163.47|1161.07|1162.78|1160.38|0
1738211400000|2025-01-30 04:30:00|1162.89|1160.49|1161.65|1159.25|1163.01|1160.61|1161.65|1159.25|0
1738211700000|2025-01-30 04:35:00|1161.87|1159.47|1162.1|1159.7|1162.33|1159.93|1161.87|1159.47|0
1738212000000|2025-01-30 04:40:00|1161.98|1159.58|1161.87|1159.47|1161.98|1159.58|1160.96|1158.56|0
1738212300000|2025-01-30 04:45:00|1161.98|1159.58|1161.87|1159.47|1162.1|1159.7|1161.64|1159.24|0
1738212600000|2025-01-30 04:50:00|1162.1|1159.7|1161.42|1159.02|1162.1|1159.7|1160.96|1158.56|0
1738212900000|2025-01-30 04:55:00|1161.19|1158.79|1160.73|1158.33|1161.87|1159.47|1160.73|1158.33|0
1738213200000|2025-01-30 05:00:00|1160.96|1158.56|1159.37|1156.97|1160.96|1158.56|1159.37|1156.97|0
1738213500000|2025-01-30 05:05:00|1159.14|1156.74|1158.46|1156.06|1159.14|1156.74|1158|1155.6|0
1738213800000|2025-01-30 05:10:00|1158.34|1155.94|1158.91|1156.51|1159.14|1156.74|1158.23|1155.83|0
1738214100000|2025-01-30 05:15:00|1159.14|1156.74|1159.59|1157.19|1159.82|1157.42|1158.91|1156.51|0
1738214400000|2025-01-30 05:20:00|1159.36|1156.96|1159.36|1156.96|1159.82|1157.42|1159.14|1156.74|0
1738214700000|2025-01-30 05:25:00|1159.59|1157.19|1160.27|1157.87|1160.73|1158.33|1159.59|1157.19|0
1738215000000|2025-01-30 05:30:00|1160.38|1157.98|1159.13|1156.73|1160.5|1158.1|1158.45|1156.05|0
1738215300000|2025-01-30 05:35:00|1159.36|1156.96|1160.04|1157.64|1160.5|1158.1|1158.91|1156.51|0
1738215600000|2025-01-30 05:40:00|1160.27|1157.87|1161.18|1158.78|1161.18|1158.78|1160.04|1157.64|0
1738215900000|2025-01-30 05:45:00|1160.95|1158.55|1161.18|1158.78|1161.29|1158.89|1160.49|1158.09|0
1738216200000|2025-01-30 05:50:00|1161.63|1159.23|1160.95|1158.55|1161.63|1159.23|1160.72|1158.32|0
1738216500000|2025-01-30 05:55:00|1160.83|1158.43|1160.49|1158.09|1160.83|1158.43|1159.58|1157.18|0
1738216800000|2025-01-30 06:00:00|1160.72|1158.32|1161.17|1158.77|1162.08|1159.68|1160.72|1158.32|0
1738217100000|2025-01-30 06:05:00|1161.05|1158.65|1159.58|1157.18|1161.63|1159.23|1159.35|1156.95|0
1738217400000|2025-01-30 06:10:00|1159.81|1157.41|1159.58|1157.18|1160.04|1157.64|1159.35|1156.95|0
1738217700000|2025-01-30 06:15:00|1159.35|1156.95|1159.58|1157.18|1159.81|1157.41|1159.35|1156.95|0
1738218000000|2025-01-30 06:20:00|1159.35|1156.95|1159.46|1157.06|1159.81|1157.41|1159.35|1156.95|0
1738218300000|2025-01-30 06:25:00|1159.35|1156.95|1158.89|1156.49|1159.46|1157.06|1158.44|1156.04|0
1738218600000|2025-01-30 06:30:00|1159|1156.6|1157.08|1154.68|1159|1156.6|1157.08|1154.68|0
1738218900000|2025-01-30 06:35:00|1157.3|1154.9|1158.67|1156.27|1158.67|1156.27|1157.08|1154.68|0
1738219200000|2025-01-30 06:40:00|1158.44|1156.04|1157.98|1155.58|1158.67|1156.27|1157.53|1155.13|0
1738219500000|2025-01-30 06:45:00|1158.09|1155.69|1158.21|1155.81|1158.66|1156.26|1157.76|1155.36|0
1738219800000|2025-01-30 06:50:00|1158.44|1156.04|1159.12|1156.72|1159.34|1156.94|1157.75|1155.35|0
1738220100000|2025-01-30 06:55:00|1158.89|1156.49|1158.89|1156.49|1159.12|1156.72|1158.43|1156.03|0
1738220400000|2025-01-30 07:00:00|1158.66|1156.26|1156.27|1153.87|1158.89|1156.49|1155.94|1153.54|0
1738220700000|2025-01-30 07:05:00|1156.16|1153.76|1156.39|1153.99|1156.84|1154.44|1156.16|1153.76|0
1738221000000|2025-01-30 07:10:00|1156.27|1153.87|1157.52|1155.12|1157.75|1155.35|1156.27|1153.87|0
1738221300000|2025-01-30 07:15:00|1157.63|1155.23|1158.43|1156.03|1158.43|1156.03|1157.18|1154.78|0
1738221600000|2025-01-30 07:20:00|1158.2|1155.8|1159.07|1156.67|1159.49|1157.09|1157.97|1155.57|0
1738221900000|2025-01-30 07:25:00|1158.84|1156.44|1159.3|1156.9|1159.3|1156.9|1157.71|1155.31|0
1738222200000|2025-01-30 07:30:00|1159.53|1157.13|1161.12|1158.72|1161.12|1158.72|1159.07|1156.67|0
1738222500000|2025-01-30 07:35:00|1161.34|1158.94|1161.45|1159.05|1161.57|1159.17|1160.66|1158.26|0
1738222800000|2025-01-30 07:40:00|1161.57|1159.17|1162.02|1159.62|1162.25|1159.85|1161.34|1158.94|0
1738223100000|2025-01-30 07:45:00|1161.8|1159.4|1161.8|1159.4|1162.02|1159.62|1160.89|1158.49|0
1738223400000|2025-01-30 07:50:00|1161.9|1159.5|1162.13|1159.73|1162.71|1160.31|1161.34|1158.94|0
1738223700000|2025-01-30 07:55:00|1162.25|1159.85|1162.25|1159.85|1163.16|1160.76|1161.79|1159.39|0
1738224000000|2025-01-30 08:00:00|1161.57|1159.17|1165.66|1163.26|1165.66|1163.26|1161.11|1158.71|0
1738224300000|2025-01-30 08:05:00|1165.43|1163.03|1166.34|1163.94|1167.03|1164.63|1165.2|1162.8|0
1738224600000|2025-01-30 08:10:00|1166.11|1163.71|1165.2|1162.8|1166.8|1164.4|1164.52|1162.12|0
1738224900000|2025-01-30 08:15:00|1165.31|1162.91|1167.36|1164.96|1167.36|1164.96|1164.98|1162.58|0
1738225200000|2025-01-30 08:20:00|1167.48|1165.08|1168.95|1166.55|1169.3|1166.9|1166.9|1164.5|0
1738225500000|2025-01-30 08:25:00|1169.07|1166.67|1168.61|1166.21|1169.3|1166.9|1168.39|1165.99|0
1738225800000|2025-01-30 08:30:00|1168.39|1165.99|1167.25|1164.85|1168.61|1166.21|1166.11|1163.71|0
1738226100000|2025-01-30 08:35:00|1167.02|1164.62|1168.16|1165.76|1168.38|1165.98|1167.02|1164.62|0
1738226400000|2025-01-30 08:40:00|1168.27|1165.87|1167.7|1165.3|1168.38|1165.98|1166.79|1164.39|0
1738226700000|2025-01-30 08:45:00|1167.47|1165.07|1169.07|1166.67|1169.29|1166.89|1167.47|1165.07|0
1738227000000|2025-01-30 08:50:00|1169.29|1166.89|1169.98|1167.58|1170.43|1168.03|1168.84|1166.44|0
1738227300000|2025-01-30 08:55:00|1169.75|1167.35|1170.66|1168.26|1170.66|1168.26|1169.75|1167.35|0
1738227600000|2025-01-30 09:00:00|1170.2|1167.8|1166.33|1163.93|1170.2|1167.8|1165.88|1163.48|0
1738227900000|2025-01-30 09:05:00|1166.1|1163.7|1167.01|1164.61|1168.03|1165.63|1165.19|1162.79|0
1738228200000|2025-01-30 09:10:00|1166.56|1164.16|1166.1|1163.7|1167.92|1165.52|1166.1|1163.7|0
1738228500000|2025-01-30 09:15:00|1165.87|1163.47|1167.47|1165.07|1167.69|1165.29|1165.65|1163.25|0
1738228800000|2025-01-30 09:20:00|1167.69|1165.29|1166.44|1164.04|1168.49|1166.09|1166.33|1163.93|0
1738229100000|2025-01-30 09:25:00|1166.33|1163.93|1165.87|1163.47|1166.78|1164.38|1165.19|1162.79|0
1738229400000|2025-01-30 09:30:00|1165.75|1163.35|1163.82|1161.42|1166.32|1163.92|1163.59|1161.19|0
1738229700000|2025-01-30 09:35:00|1163.59|1161.19|1162|1159.6|1163.82|1161.42|1161.77|1159.37|0
1738230000000|2025-01-30 09:40:00|1162.23|1159.83|1162|1159.6|1163.14|1160.74|1161.32|1158.92|0
1738230300000|2025-01-30 09:45:00|1162.45|1160.05|1162.45|1160.05|1163.14|1160.74|1161.42|1159.02|0
1738230600000|2025-01-30 09:50:00|1162.56|1160.16|1160.4|1158|1163.13|1160.73|1159.72|1157.32|0
1738230900000|2025-01-30 09:55:00|1160.29|1157.89|1160.63|1158.23|1161.31|1158.91|1160.18|1157.78|0
1738231200000|2025-01-30 10:00:00|1160.4|1158|1161.99|1159.59|1162.56|1160.16|1159.95|1157.55|0
1738231500000|2025-01-30 10:05:00|1161.77|1159.37|1161.08|1158.68|1163.47|1161.07|1161.08|1158.68|0
1738231800000|2025-01-30 10:10:00|1160.86|1158.46|1161.76|1159.36|1162.33|1159.93|1160.86|1158.46|0
1738232100000|2025-01-30 10:15:00|1161.54|1159.14|1159.03|1156.63|1162.67|1160.27|1158.81|1156.41|0
1738232400000|2025-01-30 10:20:00|1158.81|1156.41|1158.46|1156.06|1159.26|1156.86|1156.76|1154.36|0
1738232700000|2025-01-30 10:25:00|1158.35|1155.95|1159.14|1156.74|1159.94|1157.54|1158.12|1155.72|0
1738233000000|2025-01-30 10:30:00|1159.26|1156.86|1162.13|1159.73|1162.71|1160.31|1159.26|1156.86|0
1738233300000|2025-01-30 10:35:00|1162.25|1159.85|1161.8|1159.4|1163.39|1160.99|1161.57|1159.17|0
1738233600000|2025-01-30 10:40:00|1162.02|1159.62|1161.11|1158.71|1162.48|1160.08|1161.11|1158.71|0
1738233900000|2025-01-30 10:45:00|1160.88|1158.48|1161.9|1159.5|1162.48|1160.08|1160.43|1158.03|0
1738234200000|2025-01-30 10:50:00|1161.79|1159.39|1159.75|1157.35|1161.79|1159.39|1158.49|1156.09|0
1738234500000|2025-01-30 10:55:00|1159.52|1157.12|1158.15|1155.75|1159.63|1157.23|1158.04|1155.64|0
1738234800000|2025-01-30 11:00:00|1158.26|1155.86|1159.63|1157.23|1160.65|1158.25|1158.15|1155.75|0
1738235100000|2025-01-30 11:05:00|1159.52|1157.12|1161.33|1158.93|1161.33|1158.93|1158.94|1156.54|0
1738235400000|2025-01-30 11:10:00|1161.56|1159.16|1163.38|1160.98|1163.61|1161.21|1161.56|1159.16|0
1738235700000|2025-01-30 11:15:00|1163.15|1160.75|1164.29|1161.89|1164.52|1162.12|1162.7|1160.3|0
1738236000000|2025-01-30 11:20:00|1164.06|1161.66|1164.06|1161.66|1164.52|1162.12|1163.38|1160.98|0
1738236300000|2025-01-30 11:25:00|1163.94|1161.54|1162.92|1160.52|1164.74|1162.34|1162.47|1160.07|0
1738236600000|2025-01-30 11:30:00|1162.8|1160.4|1161.78|1159.38|1162.92|1160.52|1159.97|1157.57|0
1738236900000|2025-01-30 11:35:00|1162.01|1159.61|1162.01|1159.61|1162.92|1160.52|1161.56|1159.16|0
1738237200000|2025-01-30 11:40:00|1162.24|1159.84|1160.42|1158.02|1163.15|1160.75|1160.42|1158.02|0
1738237500000|2025-01-30 11:45:00|1160.19|1157.79|1161.1|1158.7|1161.55|1159.15|1159.28|1156.88|0
1738237800000|2025-01-30 11:50:00|1160.87|1158.47|1157.92|1155.52|1160.87|1158.47|1157.92|1155.52|0
1738238100000|2025-01-30 11:55:00|1158.14|1155.74|1157.91|1155.51|1158.93|1156.53|1157.01|1154.61|0
1738238400000|2025-01-30 12:00:00|1158.37|1155.97|1154.73|1152.33|1160.3|1157.9|1151.66|1149.26|0
1738238700000|2025-01-30 12:05:00|1154.28|1151.88|1155.64|1153.24|1159.05|1156.65|1153.82|1151.42|0
1738239000000|2025-01-30 12:10:00|1155.41|1153.01|1153.37|1150.97|1155.87|1153.47|1152.23|1149.83|0
1738239300000|2025-01-30 12:15:00|1153.48|1151.08|1147.69|1145.29|1153.48|1151.08|1146.56|1144.16|0
1738239600000|2025-01-30 12:20:00|1148.15|1145.75|1148.37|1145.97|1148.83|1146.43|1146.33|1143.93|0
1738239900000|2025-01-30 12:25:00|1148.6|1146.2|1148.56|1146.16|1149.47|1147.07|1146.43|1144.03|0
1738240200000|2025-01-30 12:30:00|1148.78|1146.38|1149.24|1146.84|1149.69|1147.29|1146.06|1143.66|0
1738240500000|2025-01-30 12:35:00|1149.01|1146.61|1154|1151.6|1154.11|1151.71|1148.78|1146.38|0
1738240800000|2025-01-30 12:40:00|1154.23|1151.83|1152.87|1150.47|1154.69|1152.29|1152.64|1150.24|0
1738241100000|2025-01-30 12:45:00|1152.64|1150.24|1153.78|1151.38|1154.23|1151.83|1151.73|1149.33|0
1738241400000|2025-01-30 12:50:00|1153.88|1151.48|1154.56|1152.16|1155.14|1152.74|1153.09|1150.69|0
1738241700000|2025-01-30 12:55:00|1154.68|1152.28|1153.55|1151.15|1155.14|1152.74|1152.86|1150.46|0
1738242000000|2025-01-30 13:00:00|1153.77|1151.37|1153.32|1150.92|1154|1151.6|1150.59|1148.19|0
1738242300000|2025-01-30 13:05:00|1153.09|1150.69|1154.45|1152.05|1155.13|1152.73|1152.64|1150.24|0
1738242600000|2025-01-30 13:10:00|1154.91|1152.51|1156.38|1153.98|1156.61|1154.21|1154.79|1152.39|0
1738242900000|2025-01-30 13:15:00|1156.27|1153.87|1154.68|1152.28|1157.29|1154.89|1154.68|1152.28|0
1738243200000|2025-01-30 13:20:00|1154.45|1152.05|1153.31|1150.91|1155.36|1152.96|1152.63|1150.23|0
1738243500000|2025-01-30 13:25:00|1153.54|1151.14|1155.24|1152.84|1155.24|1152.84|1152.4|1150|0
1738243800000|2025-01-30 13:30:00|1152.18|1149.78|1155.81|1153.41|1159.68|1157.28|1152.18|1149.78|0
1738244100000|2025-01-30 13:35:00|1156.04|1153.64|1152.4|1150|1156.04|1153.64|1150.36|1147.96|0
1738244400000|2025-01-30 13:40:00|1151.95|1149.55|1152.17|1149.77|1153.08|1150.68|1150.36|1147.96|0
1738244700000|2025-01-30 13:45:00|1152.4|1150|1153.57|1151.17|1153.57|1151.17|1150.4|1148|0
1738245000000|2025-01-30 13:50:00|1153.35|1150.95|1156.53|1154.13|1156.98|1154.58|1152.21|1149.81|0
1738245300000|2025-01-30 13:55:00|1156.75|1154.35|1160.84|1158.44|1161.07|1158.67|1156.3|1153.9|0
1738245600000|2025-01-30 14:00:00|1161.07|1158.67|1157.89|1155.49|1161.75|1159.35|1157.21|1154.81|0
1738245900000|2025-01-30 14:05:00|1157.66|1155.26|1158.79|1156.39|1159.7|1157.3|1156.3|1153.9|0
1738246200000|2025-01-30 14:10:00|1159.02|1156.62|1157.66|1155.26|1160.16|1157.76|1157.43|1155.03|0
1738246500000|2025-01-30 14:15:00|1157.43|1155.03|1155.16|1152.76|1157.66|1155.26|1154.13|1151.73|0
1738246800000|2025-01-30 14:20:00|1155.38|1152.98|1152.43|1150.03|1156.29|1153.89|1152.2|1149.8|0
1738247100000|2025-01-30 14:25:00|1152.66|1150.26|1159.47|1157.07|1161.75|1159.35|1151.98|1149.58|0
1738247400000|2025-01-30 14:30:00|1160.38|1157.98|1158.11|1155.71|1162.88|1160.48|1157.65|1155.25|0
1738247700000|2025-01-30 14:35:00|1157.88|1155.48|1164.93|1162.53|1165.61|1163.21|1154.7|1152.3|0
1738248000000|2025-01-30 14:40:00|1165.38|1162.98|1164.02|1161.62|1166.07|1163.67|1159.92|1157.52|0
1738248300000|2025-01-30 14:45:00|1164.24|1161.84|1176.34|1173.94|1176.8|1174.4|1163.56|1161.16|0
1738248600000|2025-01-30 14:50:00|1176.8|1174.4|1174.29|1171.89|1178.85|1176.45|1170.88|1168.48|0
1738248900000|2025-01-30 14:55:00|1174.52|1172.12|1169.28|1166.88|1178.17|1175.77|1166.1|1163.7|0
1738249200000|2025-01-30 15:00:00|1169.16|1166.76|1158.33|1155.93|1169.16|1166.76|1152.24|1149.84|0
1738249500000|2025-01-30 15:05:00|1158.78|1156.38|1156.74|1154.34|1159.92|1157.52|1153.78|1151.38|0
1738249800000|2025-01-30 15:10:00|1157.19|1154.79|1158.36|1155.96|1161.51|1159.11|1156.09|1153.69|0
1738250100000|2025-01-30 15:15:00|1157.91|1155.51|1155.41|1153.01|1158.36|1155.96|1154.05|1151.65|0
1738250400000|2025-01-30 15:20:00|1155.87|1153.47|1159.73|1157.33|1160.18|1157.78|1154.05|1151.65|0
1738250700000|2025-01-30 15:25:00|1158.82|1156.42|1147.7|1145.3|1159.27|1156.87|1146.34|1143.94|0
1738251000000|2025-01-30 15:30:00|1147.92|1145.52|1150.64|1148.24|1150.64|1148.24|1143.16|1140.76|0
1738251300000|2025-01-30 15:35:00|1150.42|1148.02|1157.22|1154.82|1158.59|1156.19|1150.42|1148.02|0
1738251600000|2025-01-30 15:40:00|1157.68|1155.28|1153.36|1150.96|1159.27|1156.87|1153.36|1150.96|0
1738251900000|2025-01-30 15:45:00|1153.47|1151.07|1154.5|1152.1|1157.22|1154.82|1152.91|1150.51|0
1738252200000|2025-01-30 15:50:00|1154.04|1151.64|1144.52|1142.12|1154.95|1152.55|1144.29|1141.89|0
1738252500000|2025-01-30 15:55:00|1144.74|1142.34|1137.18|1134.78|1144.74|1142.34|1136.5|1134.1|0
1738252800000|2025-01-30 16:00:00|1136.95|1134.55|1137.85|1135.45|1139.89|1137.49|1131.52|1129.12|0
1738253100000|2025-01-30 16:05:00|1138.08|1135.68|1136.04|1133.64|1140.57|1138.17|1136.04|1133.64|0
1738253400000|2025-01-30 16:10:00|1136.95|1134.55|1130.61|1128.21|1139.21|1136.81|1130.16|1127.76|0
1738253700000|2025-01-30 16:15:00|1130.38|1127.98|1136.9|1134.5|1137.13|1134.73|1130.38|1127.98|0
1738254000000|2025-01-30 16:20:00|1137.13|1134.73|1144.83|1142.43|1144.83|1142.43|1137.13|1134.73|0
1738254300000|2025-01-30 16:25:00|1145.29|1142.89|1149.83|1147.43|1149.83|1147.43|1143.93|1141.53|0
1738254600000|2025-01-30 16:30:00|1150.05|1147.65|1147.14|1144.74|1152.1|1149.7|1146.23|1143.83|0
1738254900000|2025-01-30 16:35:00|1146.92|1144.52|1151.68|1149.28|1151.91|1149.51|1144.42|1142.02|0
1738255200000|2025-01-30 16:40:00|1152.14|1149.74|1152.13|1149.73|1152.59|1150.19|1150.32|1147.92|0
1738255500000|2025-01-30 16:45:00|1152.36|1149.96|1153.27|1150.87|1153.5|1151.1|1151.23|1148.83|0
1738255800000|2025-01-30 16:50:00|1153.5|1151.1|1159.4|1157|1160.77|1158.37|1153.5|1151.1|0
1738256100000|2025-01-30 16:55:00|1159.63|1157.23|1160.61|1158.21|1163.83|1161.43|1157.81|1155.41|0
1738256400000|2025-01-30 17:00:00|1161.07|1158.67|1159.02|1156.62|1161.07|1158.67|1156.75|1154.35|0
1738256700000|2025-01-30 17:05:00|1158.8|1156.4|1157.89|1155.49|1160.16|1157.76|1155.16|1152.76|0
1738257000000|2025-01-30 17:10:00|1157.85|1155.45|1152.21|1149.81|1158.57|1156.17|1151.98|1149.58|0
1738257300000|2025-01-30 17:15:00|1152.44|1150.04|1148.95|1146.55|1153.34|1150.94|1147.44|1145.04|0
1738257600000|2025-01-30 17:20:00|1149.17|1146.77|1148.72|1146.32|1152.35|1149.95|1148.27|1145.87|0
1738257900000|2025-01-30 17:25:00|1148.95|1146.55|1145.32|1142.92|1150.08|1147.68|1142.82|1140.42|0
1738258200000|2025-01-30 17:30:00|1145.77|1143.37|1146.86|1144.46|1147.32|1144.92|1143.46|1141.06|0
1738258500000|2025-01-30 17:35:00|1146.97|1144.57|1148.49|1146.09|1149.17|1146.77|1145.95|1143.55|0
1738258800000|2025-01-30 17:40:00|1148.94|1146.54|1147.13|1144.73|1153.03|1150.63|1145.99|1143.59|0
1738259100000|2025-01-30 17:45:00|1147.35|1144.95|1150.3|1147.9|1151.21|1148.81|1146.22|1143.82|0
1738259400000|2025-01-30 17:50:00|1150.53|1148.13|1152.8|1150.4|1153.25|1150.85|1150.53|1148.13|0
1738259700000|2025-01-30 17:55:00|1153.03|1150.63|1154.16|1151.76|1154.39|1151.99|1151.66|1149.26|0
1738260000000|2025-01-30 18:00:00|1154.39|1151.99|1155.49|1153.09|1155.56|1153.16|1152.76|1150.36|0
1738260300000|2025-01-30 18:05:00|1155.26|1152.86|1158.67|1156.27|1159.81|1157.41|1154.12|1151.72|0
1738260600000|2025-01-30 18:10:00|1158.22|1155.82|1158.25|1155.85|1159.16|1156.76|1155.94|1153.54|0
1738260900000|2025-01-30 18:15:00|1158.59|1156.19|1159.16|1156.76|1159.84|1157.44|1158.25|1155.85|0
1738261200000|2025-01-30 18:20:00|1158.93|1156.53|1162.57|1160.17|1163.03|1160.63|1158.25|1155.85|0
1738261500000|2025-01-30 18:25:00|1162.8|1160.4|1160.07|1157.67|1163.25|1160.85|1158.02|1155.62|0
1738261800000|2025-01-30 18:30:00|1160.52|1158.12|1165.3|1162.9|1165.76|1163.36|1160.07|1157.67|0
1738262100000|2025-01-30 18:35:00|1165.07|1162.67|1168.71|1166.31|1169.63|1167.23|1164.84|1162.44|0
1738262400000|2025-01-30 18:40:00|1169.46|1167.06|1167.61|1165.21|1170.57|1168.17|1167.61|1165.21|0
1738262700000|2025-01-30 18:45:00|1168.06|1165.66|1169.2|1166.8|1170.57|1168.17|1167.83|1165.43|0
1738263000000|2025-01-30 18:50:00|1169.66|1167.26|1168.97|1166.57|1170.11|1167.71|1168.06|1165.66|0
1738263300000|2025-01-30 18:55:00|1168.52|1166.12|1169.65|1167.25|1170.79|1168.39|1167.15|1164.75|0
1738263600000|2025-01-30 19:00:00|1169.88|1167.48|1166.69|1164.29|1169.88|1167.48|1166.46|1164.06|0
1738263900000|2025-01-30 19:05:00|1166.92|1164.52|1168.74|1166.34|1169.65|1167.25|1166.92|1164.52|0
1738264200000|2025-01-30 19:10:00|1168.97|1166.57|1171.5|1169.1|1172.42|1170.02|1168.97|1166.57|0
1738264500000|2025-01-30 19:15:00|1171.28|1168.88|1170.14|1167.74|1171.96|1169.56|1169.68|1167.28|0
1738264800000|2025-01-30 19:20:00|1170.37|1167.97|1170.36|1167.96|1171.96|1169.56|1169.23|1166.83|0
1738265100000|2025-01-30 19:25:00|1170.14|1167.74|1169.91|1167.51|1170.36|1167.96|1168.77|1166.37|0
1738265400000|2025-01-30 19:30:00|1169.68|1167.28|1166.95|1164.55|1169.91|1167.51|1166.72|1164.32|0
1738265700000|2025-01-30 19:35:00|1167.4|1165|1168.77|1166.37|1169.22|1166.82|1166.95|1164.55|0
1738266000000|2025-01-30 19:40:00|1168.99|1166.59|1168.99|1166.59|1169.45|1167.05|1167.63|1165.23|0
1738266300000|2025-01-30 19:45:00|1169.22|1166.82|1171.5|1169.1|1171.95|1169.55|1168.54|1166.14|0
1738266600000|2025-01-30 19:50:00|1171.72|1169.32|1172.86|1170.46|1173.09|1170.69|1170.81|1168.41|0
1738266900000|2025-01-30 19:55:00|1172.63|1170.23|1176.51|1174.11|1176.74|1174.34|1172.41|1170.01|0
1738267200000|2025-01-30 20:00:00|1176.28|1173.88|1180.38|1177.98|1181.07|1178.67|1175.82|1173.42|0
1738267500000|2025-01-30 20:05:00|1180.15|1177.75|1179.47|1177.07|1180.61|1178.21|1176.28|1173.88|0
1738267800000|2025-01-30 20:10:00|1179.7|1177.3|1180.15|1177.75|1180.61|1178.21|1179.24|1176.84|0
1738268100000|2025-01-30 20:15:00|1180.38|1177.98|1182.66|1180.26|1182.66|1180.26|1179.7|1177.3|0
1738268400000|2025-01-30 20:20:00|1182.2|1179.8|1184.49|1182.09|1184.94|1182.54|1182.2|1179.8|0
1738268700000|2025-01-30 20:25:00|1184.03|1181.63|1181.97|1179.57|1184.71|1182.31|1181.75|1179.35|0
1738269000000|2025-01-30 20:30:00|1182.2|1179.8|1182.2|1179.8|1182.43|1180.03|1179.01|1176.61|0
1738269300000|2025-01-30 20:35:00|1181.97|1179.57|1157.84|1155.44|1181.97|1179.57|1157.84|1155.44|0
1738269600000|2025-01-30 20:40:00|1158.07|1155.67|1146.35|1142.51|1159.2|1155.67|1142.95|1139.11|0
1738269900000|2025-01-30 20:45:00|1144.08|1140.24|1159.52|1156.4|1160.43|1157.31|1143.4|1139.56|0
1738270200000|2025-01-30 20:50:00|1159.3|1156.18|1169.64|1166.52|1169.64|1166.52|1155.66|1152.54|0
1738270500000|2025-01-30 20:55:00|1169.76|1166.64|1168.23|1165.11|1176.2|1173.08|1167.1|1163.98|0
1738270800000|2025-01-30 21:00:00|1169.6|1166.48|1172.13|1169.73|1175.61|1173.21|1168.92|1165.8|0
1738271100000|2025-01-30 21:05:00|1171.56|1169.16|1172.24|1169.84|1175.1|1172.7|1170.08|1167.68|0
1738271400000|2025-01-30 21:10:00|1170.08|1167.68|1166.66|1164.26|1171.68|1169.28|1159.84|1157.44|0
1738271700000|2025-01-30 21:15:00|1166.87|1164.27|1166.87|1164.27|1168.36|1165.76|1165.4|1162.8|0
1738272000000|2025-01-30 21:20:00|1166.76|1164.16|1166.08|1163.48|1168.59|1165.99|1165.17|1162.57|0
1738272300000|2025-01-30 21:25:00|1165.62|1163.02|1166.87|1164.27|1167.22|1164.62|1165.4|1162.8|0
1738272600000|2025-01-30 21:30:00|1159.71|1157.11|1165.28|1162.68|1176.33|1173.73|1159.14|1156.54|0
1738272900000|2025-01-30 21:35:00|1165.17|1162.57|1164.82|1162.22|1167.44|1164.84|1163.35|1160.75|0
1738273200000|2025-01-30 21:40:00|1164.59|1161.99|1165.17|1162.57|1165.73|1163.13|1161.98|1159.38|0
1738273500000|2025-01-30 21:45:00|1165.39|1162.79|1163.34|1160.74|1166.99|1164.39|1161.63|1159.03|0
1738273800000|2025-01-30 21:50:00|1163.12|1160.52|1163.57|1160.97|1165.39|1162.79|1162.89|1160.29|0
1738274100000|2025-01-30 21:55:00|1163.68|1161.08|1162.8|1160.2|1164.82|1162.22|1161.07|1158.47|0
1738274400000|2025-01-30 22:00:00|1163.49|1160.89|1163.36|1160.76|1163.49|1160.89|1162.22|1159.62|0
1738274700000|2025-01-30 22:05:00|1163.39|1160.79|1162.85|1160.25|1163.62|1161.02|1162.22|1159.62|0
1738275000000|2025-01-30 22:10:00|1162.38|1159.78|1164.36|1161.76|1164.36|1161.76|1162.35|1159.75|0
1738275300000|2025-01-30 22:15:00|1164.42|1161.82|1164.78|1162.18|1165.45|1162.85|1163.76|1161.16|0
1738275600000|2025-01-30 22:20:00|1164.68|1162.08|1172|1169.4|1172.2|1169.6|1164.68|1162.08|0
1738275900000|2025-01-30 22:25:00|1172.13|1169.53|1173.34|1170.74|1173.44|1170.84|1169.99|1167.39|0
1738276200000|2025-01-30 22:30:00|1173.3|1170.7|1173.9|1171.3|1175.47|1172.87|1172.33|1169.73|0
1738276500000|2025-01-30 22:35:00|1174.2|1171.6|1173.94|1171.34|1174.84|1172.24|1170.73|1168.13|0
1738276800000|2025-01-30 22:40:00|1173.33|1170.73|1173.06|1170.46|1173.6|1171|1172.63|1170.03|0
1738277100000|2025-01-30 22:45:00|1172.86|1170.26|1173.37|1170.77|1173.63|1171.03|1172.33|1169.73|0
1738277400000|2025-01-30 22:50:00|1173.7|1171.1|1173.53|1170.93|1173.77|1171.17|1172.83|1170.23|0
1738277700000|2025-01-30 22:55:00|1173.47|1170.87|1173.06|1170.46|1173.6|1171|1173.06|1170.46|0
1738278000000|2025-01-30 23:00:00|1175.51|1172.91|1180.42|1177.82|1181.33|1178.73|1173.23|1170.63|0
1738278300000|2025-01-30 23:05:00|1180.19|1177.59|1179.73|1177.13|1181.56|1178.96|1178.82|1176.22|0
1738278600000|2025-01-30 23:10:00|1179.5|1176.9|1179.61|1177.01|1179.73|1177.13|1178.47|1175.87|0
1738278900000|2025-01-30 23:15:00|1179.5|1176.9|1178.13|1175.53|1180.87|1178.27|1177.45|1174.85|0
1738279200000|2025-01-30 23:20:00|1177.9|1175.3|1177.9|1175.3|1178.36|1175.76|1176.42|1173.82|0
1738279500000|2025-01-30 23:25:00|1177.68|1175.08|1173.8|1171.2|1178.13|1175.53|1172.66|1170.06|0
1738279800000|2025-01-30 23:30:00|1174.25|1171.65|1171.52|1168.92|1174.94|1172.34|1171.29|1168.69|0
1738280100000|2025-01-30 23:35:00|1171.4|1168.8|1172.43|1169.83|1173.34|1170.74|1171.06|1168.46|0
1738280400000|2025-01-30 23:40:00|1172.2|1169.6|1173.68|1171.08|1174.25|1171.65|1172.2|1169.6|0
1738280700000|2025-01-30 23:45:00|1173.8|1171.2|1175.16|1172.56|1176.64|1174.04|1173.11|1170.51|0
1738281000000|2025-01-30 23:50:00|1175.27|1172.67|1176.3|1173.7|1176.64|1174.04|1174.02|1171.42|0
1738281300000|2025-01-30 23:55:00|1176.41|1173.81|1178.35|1175.75|1179.27|1176.67|1176.41|1173.81|0
1738281600000|2025-01-31 00:00:00|1178.58|1175.98|1176.76|1174.16|1178.58|1175.98|1173.67|1171.07|0
1738281900000|2025-01-31 00:05:00|1176.53|1173.93|1176.3|1173.7|1177.21|1174.61|1174.7|1172.1|0
1738282200000|2025-01-31 00:10:00|1176.53|1173.93|1176.3|1173.7|1177.89|1175.29|1176.07|1173.47|0
1738282500000|2025-01-31 00:15:00|1176.18|1173.58|1176.98|1174.38|1177.21|1174.61|1175.16|1172.56|0
1738282800000|2025-01-31 00:20:00|1177.09|1174.49|1177.66|1175.06|1177.66|1175.06|1176.3|1173.7|0
1738283100000|2025-01-31 00:25:00|1177.44|1174.84|1177.89|1175.29|1178.23|1175.63|1176.52|1173.92|0
1738283400000|2025-01-31 00:30:00|1178.35|1175.75|1177.09|1174.49|1178.35|1175.75|1176.75|1174.15|0
1738283700000|2025-01-31 00:35:00|1176.98|1174.38|1177.66|1175.06|1177.66|1175.06|1176.29|1173.69|0
1738284000000|2025-01-31 00:40:00|1177.77|1175.17|1178.57|1175.97|1178.57|1175.97|1177.66|1175.06|0
1738284300000|2025-01-31 00:45:00|1179.03|1176.43|1178.8|1176.2|1180.17|1177.57|1178.57|1175.97|0
1738284600000|2025-01-31 00:50:00|1178.57|1175.97|1177.89|1175.29|1178.8|1176.2|1177.66|1175.06|0
1738284900000|2025-01-31 00:55:00|1178.11|1175.51|1177.66|1175.06|1178.57|1175.97|1177.43|1174.83|0
1738285200000|2025-01-31 01:00:00|1177.43|1174.83|1175.94|1173.34|1177.43|1174.83|1175.37|1172.77|0
1738285500000|2025-01-31 01:05:00|1176.06|1173.46|1176.06|1173.46|1177.88|1175.28|1175.83|1173.23|0
1738285800000|2025-01-31 01:10:00|1175.83|1173.23|1176.97|1174.37|1176.97|1174.37|1175.37|1172.77|0
1738286100000|2025-01-31 01:15:00|1177.2|1174.6|1179.34|1176.74|1179.79|1177.19|1176.97|1174.37|0
1738286400000|2025-01-31 01:20:00|1179.56|1176.96|1179.11|1176.51|1179.79|1177.19|1178.65|1176.05|0
1738286700000|2025-01-31 01:25:00|1178.88|1176.28|1178.88|1176.28|1181.16|1178.56|1170.79|1168.19|0
1738287000000|2025-01-31 01:30:00|1178.55|1176.15|1180.03|1177.63|1180.94|1178.54|1178.55|1176.15|0
1738287300000|2025-01-31 01:35:00|1179.92|1177.52|1179.69|1177.29|1180.37|1177.97|1179.11|1176.71|0
1738287600000|2025-01-31 01:40:00|1179.92|1177.52|1181.28|1178.88|1181.28|1178.88|1179.46|1177.06|0
1738287900000|2025-01-31 01:45:00|1181.39|1178.99|1184.93|1182.53|1185.16|1182.76|1181.39|1178.99|0
1738288200000|2025-01-31 01:50:00|1184.7|1182.3|1184.7|1182.3|1185.16|1182.76|1184.24|1181.84|0
1738288500000|2025-01-31 01:55:00|1184.47|1182.07|1186.75|1184.35|1187.44|1185.04|1184.24|1181.84|0
1738288800000|2025-01-31 02:00:00|1187.21|1184.81|1187.44|1185.04|1188.58|1186.18|1186.75|1184.35|0
1738289100000|2025-01-31 02:05:00|1187.55|1185.15|1185.61|1183.21|1187.66|1185.26|1185.15|1182.75|0
1738289400000|2025-01-31 02:10:00|1185.72|1183.32|1185.84|1183.44|1186.52|1184.12|1185.61|1183.21|0
1738289700000|2025-01-31 02:15:00|1185.95|1183.55|1185.84|1183.44|1186.07|1183.67|1185.38|1182.98|0
1738290000000|2025-01-31 02:20:00|1186.06|1183.66|1184.24|1181.84|1186.06|1183.66|1184.01|1181.61|0
1738290300000|2025-01-31 02:25:00|1184.35|1181.95|1184.8|1182.4|1185.15|1182.75|1184.01|1181.61|0
1738290600000|2025-01-31 02:30:00|1184.69|1182.29|1182.87|1180.47|1184.8|1182.4|1182.64|1180.24|0
1738290900000|2025-01-31 02:35:00|1183.32|1180.92|1182.87|1180.47|1183.32|1180.92|1182.18|1179.78|0
1738291200000|2025-01-31 02:40:00|1182.64|1180.24|1183.55|1181.15|1185.38|1182.98|1182.64|1180.24|0
1738291500000|2025-01-31 02:45:00|1183.32|1180.92|1183.55|1181.15|1184.46|1182.06|1183.32|1180.92|0
1738291800000|2025-01-31 02:50:00|1183.78|1181.38|1183.78|1181.38|1184.46|1182.06|1183.43|1181.03|0
1738292100000|2025-01-31 02:55:00|1184|1181.6|1181.95|1179.55|1184.23|1181.83|1181.72|1179.32|0
1738292400000|2025-01-31 03:00:00|1181.83|1179.43|1182.86|1180.46|1183.55|1181.15|1181.27|1178.87|0
1738292700000|2025-01-31 03:05:00|1182.74|1180.34|1183.09|1180.69|1183.09|1180.69|1182.41|1180.01|0
1738293000000|2025-01-31 03:10:00|1182.97|1180.57|1183.32|1180.92|1183.32|1180.92|1182.74|1180.34|0
1738293300000|2025-01-31 03:15:00|1184|1181.6|1184.23|1181.83|1184.23|1181.83|1183.77|1181.37|0
1738293600000|2025-01-31 03:20:00|1184|1181.6|1183.31|1180.91|1184.45|1182.05|1183.31|1180.91|0
1738293900000|2025-01-31 03:25:00|1183.42|1181.02|1182.86|1180.46|1184|1181.6|1182.4|1180|0
1738294200000|2025-01-31 03:30:00|1182.63|1180.23|1181.6|1179.2|1182.86|1180.46|1181.26|1178.86|0
1738294500000|2025-01-31 03:35:00|1181.49|1179.09|1181.71|1179.31|1181.94|1179.54|1181.03|1178.63|0
1738294800000|2025-01-31 03:40:00|1181.49|1179.09|1181.71|1179.31|1181.71|1179.31|1181.26|1178.86|0
1738295100000|2025-01-31 03:45:00|1181.49|1179.09|1182.17|1179.77|1182.17|1179.77|1181.03|1178.63|0
1738295400000|2025-01-31 03:50:00|1182.4|1180|1181.71|1179.31|1182.85|1180.45|1181.71|1179.31|0
1738295700000|2025-01-31 03:55:00|1181.48|1179.08|1181.03|1178.63|1181.94|1179.54|1181.03|1178.63|0
1738296000000|2025-01-31 04:00:00|1181.25|1178.85|1181.03|1178.63|1181.48|1179.08|1180.8|1178.4|0
1738296300000|2025-01-31 04:05:00|1181.25|1178.85|1181.48|1179.08|1181.48|1179.08|1180.8|1178.4|0
1738296600000|2025-01-31 04:10:00|1181.25|1178.85|1183.3|1180.9|1183.3|1180.9|1181.25|1178.85|0
1738296900000|2025-01-31 04:15:00|1183.08|1180.68|1183.99|1181.59|1183.99|1181.59|1182.85|1180.45|0
1738297200000|2025-01-31 04:20:00|1183.53|1181.13|1183.3|1180.9|1183.53|1181.13|1182.62|1180.22|0
1738297500000|2025-01-31 04:25:00|1183.53|1181.13|1182.39|1179.99|1183.53|1181.13|1182.39|1179.99|0
1738297800000|2025-01-31 04:30:00|1182.16|1179.76|1181.93|1179.53|1182.62|1180.22|1181.7|1179.3|0
1738298100000|2025-01-31 04:35:00|1181.7|1179.3|1182.16|1179.76|1182.16|1179.76|1181.25|1178.85|0
1738298400000|2025-01-31 04:40:00|1181.93|1179.53|1181.47|1179.07|1183.07|1180.67|1181.02|1178.62|0
1738298700000|2025-01-31 04:45:00|1181.7|1179.3|1181.47|1179.07|1182.16|1179.76|1181.02|1178.62|0
1738299000000|2025-01-31 04:50:00|1181.93|1179.53|1180.79|1178.39|1182.16|1179.76|1180.56|1178.16|0
1738299300000|2025-01-31 04:55:00|1181.01|1178.61|1181.47|1179.07|1181.47|1179.07|1180.79|1178.39|0
1738299600000|2025-01-31 05:00:00|1181.7|1179.3|1183.06|1180.66|1183.06|1180.66|1181.24|1178.84|0
1738299900000|2025-01-31 05:05:00|1183.29|1180.89|1183.52|1181.12|1184.31|1181.91|1183.29|1180.89|0
1738300200000|2025-01-31 05:10:00|1183.75|1181.35|1183.98|1181.58|1184.2|1181.8|1182.84|1180.44|0
1738300500000|2025-01-31 05:15:00|1184.08|1181.68|1184.2|1181.8|1184.43|1182.03|1183.75|1181.35|0
1738300800000|2025-01-31 05:20:00|1184.31|1181.91|1184.2|1181.8|1184.43|1182.03|1183.75|1181.35|0
1738301100000|2025-01-31 05:25:00|1183.97|1181.57|1183.52|1181.12|1183.97|1181.57|1183.29|1180.89|0
1738301400000|2025-01-31 05:30:00|1183.29|1180.89|1183.51|1181.11|1183.74|1181.34|1183.29|1180.89|0
1738301700000|2025-01-31 05:35:00|1183.4|1181|1182.6|1180.2|1183.74|1181.34|1182.6|1180.2|0
1738302000000|2025-01-31 05:40:00|1182.71|1180.31|1183.39|1180.99|1183.85|1181.45|1182.37|1179.97|0
1738302300000|2025-01-31 05:45:00|1183.28|1180.88|1183.74|1181.34|1183.74|1181.34|1182.94|1180.54|0
1738302600000|2025-01-31 05:50:00|1183.97|1181.57|1183.05|1180.65|1183.97|1181.57|1182.83|1180.43|0
1738302900000|2025-01-31 05:55:00|1183.16|1180.76|1183.28|1180.88|1183.85|1181.45|1183.05|1180.65|0
1738303200000|2025-01-31 06:00:00|1183.05|1180.65|1183.96|1181.56|1184.19|1181.79|1182.14|1179.74|0
1738303500000|2025-01-31 06:05:00|1184.19|1181.79|1184.65|1182.25|1184.76|1182.36|1183.28|1180.88|0
1738303800000|2025-01-31 06:10:00|1184.88|1182.48|1184.88|1182.48|1185.33|1182.93|1184.07|1181.67|0
1738304100000|2025-01-31 06:15:00|1184.65|1182.25|1185.56|1183.16|1185.56|1183.16|1184.65|1182.25|0
1738304400000|2025-01-31 06:20:00|1186.01|1183.61|1186.24|1183.84|1186.24|1183.84|1185.56|1183.16|0
1738304700000|2025-01-31 06:25:00|1186.01|1183.61|1187.15|1184.75|1187.15|1184.75|1185.79|1183.39|0
1738305000000|2025-01-31 06:30:00|1186.7|1184.3|1186.47|1184.07|1187.38|1184.98|1186.24|1183.84|0
1738305300000|2025-01-31 06:35:00|1186.7|1184.3|1187.15|1184.75|1187.15|1184.75|1186.7|1184.3|0
1738305600000|2025-01-31 06:40:00|1186.92|1184.52|1187.84|1185.44|1188.29|1185.89|1186.92|1184.52|0
1738305900000|2025-01-31 06:45:00|1187.95|1185.55|1188.4|1186|1188.52|1186.12|1187.83|1185.43|0
1738306200000|2025-01-31 06:50:00|1188.29|1185.89|1187.03|1184.63|1188.52|1186.12|1186.69|1184.29|0
1738306500000|2025-01-31 06:55:00|1186.92|1184.52|1186.92|1184.52|1187.15|1184.75|1186.92|1184.52|0
1738306800000|2025-01-31 07:00:00|1187.15|1184.75|1187.37|1184.97|1187.6|1185.2|1186.92|1184.52|0
1738307100000|2025-01-31 07:05:00|1187.6|1185.2|1190.34|1187.94|1190.57|1188.17|1187.6|1185.2|0
1738307400000|2025-01-31 07:10:00|1190.11|1187.71|1191.48|1189.08|1191.71|1189.31|1189.89|1187.49|0
1738307700000|2025-01-31 07:15:00|1191.71|1189.31|1192.4|1190|1192.62|1190.22|1191.25|1188.85|0
1738308000000|2025-01-31 07:20:00|1192.51|1190.11|1191.94|1189.54|1192.85|1190.45|1191.02|1188.62|0
1738308300000|2025-01-31 07:25:00|1191.71|1189.31|1191.71|1189.31|1192.7|1190.3|1191.36|1188.96|0
1738308600000|2025-01-31 07:30:00|1191.82|1189.42|1191.59|1189.19|1192.39|1189.99|1191.25|1188.85|0
1738308900000|2025-01-31 07:35:00|1191.71|1189.31|1192.62|1190.22|1192.62|1190.22|1191.25|1188.85|0
1738309200000|2025-01-31 07:40:00|1192.39|1189.99|1191.48|1189.08|1192.85|1190.45|1191.25|1188.85|0
1738309500000|2025-01-31 07:45:00|1191.71|1189.31|1192.85|1190.45|1193.08|1190.68|1191.71|1189.31|0
1738309800000|2025-01-31 07:50:00|1192.62|1190.22|1191.25|1188.85|1192.85|1190.45|1191.13|1188.73|0
1738310100000|2025-01-31 07:55:00|1191.36|1188.96|1190.79|1188.39|1191.7|1189.3|1190.79|1188.39|0
1738310400000|2025-01-31 08:00:00|1191.02|1188.62|1189.42|1187.02|1191.47|1189.07|1188.5|1186.1|0
1738310700000|2025-01-31 08:05:00|1189.3|1186.9|1189.87|1187.47|1190.21|1187.81|1188.96|1186.56|0
1738311000000|2025-01-31 08:10:00|1190.1|1187.7|1188.73|1186.33|1190.1|1187.7|1188.27|1185.87|0
1738311300000|2025-01-31 08:15:00|1188.61|1186.21|1191.24|1188.84|1191.24|1188.84|1188.5|1186.1|0
1738311600000|2025-01-31 08:20:00|1191.01|1188.61|1190.78|1188.38|1191.93|1189.53|1189.64|1187.24|0
1738311900000|2025-01-31 08:25:00|1191.01|1188.61|1189.64|1187.24|1191.01|1188.61|1188.96|1186.56|0
1738312200000|2025-01-31 08:30:00|1190.1|1187.7|1192.38|1189.98|1192.38|1189.98|1190.1|1187.7|0
1738312500000|2025-01-31 08:35:00|1192.15|1189.75|1191.24|1188.84|1192.38|1189.98|1190.55|1188.15|0
1738312800000|2025-01-31 08:40:00|1191.12|1188.72|1189.41|1187.01|1191.24|1188.84|1189.18|1186.78|0
1738313100000|2025-01-31 08:45:00|1189.18|1186.78|1189.86|1187.46|1190.55|1188.15|1188.72|1186.32|0
1738313400000|2025-01-31 08:50:00|1189.97|1187.57|1187.58|1185.18|1190.09|1187.69|1187.12|1184.72|0
1738313700000|2025-01-31 08:55:00|1187.35|1184.95|1187.35|1184.95|1188.26|1185.86|1185.75|1183.35|0
1738314000000|2025-01-31 09:00:00|1188.49|1186.09|1190.43|1188.03|1190.78|1188.38|1187.46|1185.06|0
1738314300000|2025-01-31 09:05:00|1190.66|1188.26|1192.37|1189.97|1192.83|1190.43|1190.09|1187.69|0
1738314600000|2025-01-31 09:10:00|1192.14|1189.74|1193.51|1191.11|1194.2|1191.8|1191.92|1189.52|0
1738314900000|2025-01-31 09:15:00|1193.29|1190.89|1194.43|1192.03|1194.43|1192.03|1192.14|1189.74|0
1738315200000|2025-01-31 09:20:00|1194.66|1192.26|1193.97|1191.57|1194.88|1192.48|1193.51|1191.11|0
1738315500000|2025-01-31 09:25:00|1193.74|1191.34|1195.57|1193.17|1195.68|1193.28|1193.74|1191.34|0
1738315800000|2025-01-31 09:30:00|1195.8|1193.4|1196.25|1193.85|1196.48|1194.08|1194.88|1192.48|0
1738316100000|2025-01-31 09:35:00|1196.02|1193.62|1195.11|1192.71|1196.25|1193.85|1194.65|1192.25|0
1738316400000|2025-01-31 09:40:00|1195.34|1192.94|1193.74|1191.34|1195.34|1192.94|1193.62|1191.22|0
1738316700000|2025-01-31 09:45:00|1193.97|1191.57|1193.39|1190.99|1194.42|1192.02|1192.59|1190.19|0
1738317000000|2025-01-31 09:50:00|1193.51|1191.11|1193.28|1190.88|1193.51|1191.11|1192.14|1189.74|0
1738317300000|2025-01-31 09:55:00|1193.05|1190.65|1192.82|1190.42|1193.28|1190.88|1192.36|1189.96|0
1738317600000|2025-01-31 10:00:00|1193.05|1190.65|1193.05|1190.65|1193.96|1191.56|1192.59|1190.19|0
1738317900000|2025-01-31 10:05:00|1193.28|1190.88|1193.05|1190.65|1193.28|1190.88|1191.9|1189.5|0
1738318200000|2025-01-31 10:10:00|1192.82|1190.42|1192.13|1189.73|1193.84|1191.44|1191.45|1189.05|0
1738318500000|2025-01-31 10:15:00|1192.36|1189.96|1192.59|1190.19|1193.04|1190.64|1191.67|1189.27|0
1738318800000|2025-01-31 10:20:00|1192.7|1190.3|1193.96|1191.56|1194.41|1192.01|1192.13|1189.73|0
1738319100000|2025-01-31 10:25:00|1194.19|1191.79|1193.96|1191.56|1194.64|1192.24|1193.84|1191.44|0
1738319400000|2025-01-31 10:30:00|1194.29|1191.89|1193.96|1191.56|1194.41|1192.01|1192.81|1190.41|0
1738319700000|2025-01-31 10:35:00|1193.84|1191.44|1193.5|1191.1|1193.84|1191.44|1193.04|1190.64|0
1738320000000|2025-01-31 10:40:00|1193.73|1191.33|1194.66|1192.26|1195.12|1192.72|1193.5|1191.1|0
1738320300000|2025-01-31 10:45:00|1194.77|1192.37|1194.89|1192.49|1195.12|1192.72|1194.09|1191.69|0
1738320600000|2025-01-31 10:50:00|1195|1192.6|1192.15|1189.75|1195|1192.6|1192.15|1189.75|0
1738320900000|2025-01-31 10:55:00|1192.38|1189.98|1192.6|1190.2|1193.97|1191.57|1192.15|1189.75|0
1738321200000|2025-01-31 11:00:00|1192.83|1190.43|1193.74|1191.34|1194.2|1191.8|1192.83|1190.43|0
1738321500000|2025-01-31 11:05:00|1193.97|1191.57|1195.11|1192.71|1195.11|1192.71|1193.74|1191.34|0
1738321800000|2025-01-31 11:10:00|1195.22|1192.82|1194.31|1191.91|1195.34|1192.94|1194.2|1191.8|0
1738322100000|2025-01-31 11:15:00|1194.2|1191.8|1196.26|1193.86|1196.48|1194.08|1193.97|1191.57|0
1738322400000|2025-01-31 11:20:00|1196.25|1193.85|1196.46|1194.06|1196.46|1194.06|1195.55|1193.15|0
1738322700000|2025-01-31 11:25:00|1196.23|1193.83|1195.09|1192.69|1196.46|1194.06|1194.86|1192.46|0
1738323000000|2025-01-31 11:30:00|1195.32|1192.92|1195.09|1192.69|1195.54|1193.14|1194.17|1191.77|0
1738323300000|2025-01-31 11:35:00|1194.97|1192.57|1195.54|1193.14|1195.77|1193.37|1194.86|1192.46|0
1738323600000|2025-01-31 11:40:00|1196|1193.6|1196|1193.6|1196.46|1194.06|1195.08|1192.68|0
1738323900000|2025-01-31 11:45:00|1196.23|1193.83|1195.77|1193.37|1196.23|1193.83|1195.08|1192.68|0
1738324200000|2025-01-31 11:50:00|1195.54|1193.14|1195.31|1192.91|1195.54|1193.14|1194.4|1192|0
1738324500000|2025-01-31 11:55:00|1195.54|1193.14|1197.14|1194.74|1197.14|1194.74|1195.31|1192.91|0
1738324800000|2025-01-31 12:00:00|1196.68|1194.28|1195.65|1193.25|1197.48|1195.08|1194.62|1192.22|0
1738325100000|2025-01-31 12:05:00|1195.77|1193.37|1196.91|1194.51|1197.37|1194.97|1194.73|1192.33|0
1738325400000|2025-01-31 12:10:00|1197.14|1194.74|1195.99|1193.59|1197.14|1194.74|1195.31|1192.91|0
1738325700000|2025-01-31 12:15:00|1195.76|1193.36|1197.13|1194.73|1197.36|1194.96|1195.64|1193.24|0
1738326000000|2025-01-31 12:20:00|1197.36|1194.96|1196.22|1193.82|1197.82|1195.42|1196.22|1193.82|0
1738326300000|2025-01-31 12:25:00|1196.45|1194.05|1195.64|1193.24|1196.68|1194.28|1194.62|1192.22|0
1738326600000|2025-01-31 12:30:00|1195.76|1193.36|1194.39|1191.99|1196.22|1193.82|1193.93|1191.53|0
1738326900000|2025-01-31 12:35:00|1194.62|1192.22|1194.16|1191.76|1194.84|1192.44|1193.47|1191.07|0
1738327200000|2025-01-31 12:40:00|1194.39|1191.99|1195.76|1193.36|1195.76|1193.36|1194.39|1191.99|0
1738327500000|2025-01-31 12:45:00|1195.99|1193.59|1195.99|1193.59|1196.67|1194.27|1195.3|1192.9|0
1738327800000|2025-01-31 12:50:00|1196.1|1193.7|1194.95|1192.55|1196.21|1193.81|1194.61|1192.21|0
1738328100000|2025-01-31 12:55:00|1195.07|1192.67|1193.93|1191.53|1195.18|1192.78|1193.47|1191.07|0
1738328400000|2025-01-31 13:00:00|1193.7|1191.3|1193.24|1190.84|1194.15|1191.75|1192.33|1189.93|0
1738328700000|2025-01-31 13:05:00|1193.01|1190.61|1194.15|1191.75|1194.61|1192.21|1192.55|1190.15|0
1738329000000|2025-01-31 13:10:00|1193.7|1191.3|1193.92|1191.52|1194.38|1191.98|1193.47|1191.07|0
1738329300000|2025-01-31 13:15:00|1193.47|1191.07|1194.61|1192.21|1195.07|1192.67|1193.24|1190.84|0
1738329600000|2025-01-31 13:20:00|1194.84|1192.44|1195.17|1192.77|1195.52|1193.12|1194.15|1191.75|0
1738329900000|2025-01-31 13:25:00|1195.06|1192.66|1194.94|1192.54|1195.29|1192.89|1194.38|1191.98|0
1738330200000|2025-01-31 13:30:00|1195.17|1192.77|1193.69|1191.29|1196.89|1194.49|1193.23|1190.83|0
1738330500000|2025-01-31 13:35:00|1192.32|1189.92|1193.92|1191.52|1194.03|1191.63|1190.03|1187.63|0
1738330800000|2025-01-31 13:40:00|1194.15|1191.75|1193.92|1191.52|1195.06|1192.66|1192.77|1190.37|0
1738331100000|2025-01-31 13:45:00|1193.69|1191.29|1195.74|1193.34|1195.97|1193.57|1191.63|1189.23|0
1738331400000|2025-01-31 13:50:00|1195.97|1193.57|1195.52|1193.12|1197.12|1194.72|1195.06|1192.66|0
1738331700000|2025-01-31 13:55:00|1195.74|1193.34|1195.06|1192.66|1196.66|1194.26|1194.71|1192.31|0
1738332000000|2025-01-31 14:00:00|1195.29|1192.89|1191.42|1189.02|1195.29|1192.89|1191.42|1189.02|0
1738332300000|2025-01-31 14:05:00|1191.2|1188.8|1190.28|1187.88|1191.88|1189.48|1189.6|1187.2|0
1738332600000|2025-01-31 14:10:00|1190.05|1187.65|1187.54|1185.14|1190.05|1187.65|1187.09|1184.69|0
1738332900000|2025-01-31 14:15:00|1187.77|1185.37|1188.91|1186.51|1189.37|1186.97|1186.4|1184|0
1738333200000|2025-01-31 14:20:00|1189.14|1186.74|1188.22|1185.82|1189.37|1186.97|1186.4|1184|0
1738333500000|2025-01-31 14:25:00|1188.68|1186.28|1191.42|1189.02|1192.1|1189.7|1188.22|1185.82|0
1738333800000|2025-01-31 14:30:00|1191.88|1189.48|1190.73|1188.33|1194.85|1192.45|1188.91|1186.51|0
1738334100000|2025-01-31 14:35:00|1191.19|1188.79|1192.53|1190.13|1194.13|1191.73|1187.28|1184.88|0
1738334400000|2025-01-31 14:40:00|1192.76|1190.36|1193.68|1191.28|1195.05|1192.65|1191.16|1188.76|0
1738334700000|2025-01-31 14:45:00|1193.9|1191.5|1191.62|1189.22|1195.73|1193.33|1191.16|1188.76|0
1738335000000|2025-01-31 14:50:00|1191.85|1189.45|1195.5|1193.1|1196.19|1193.79|1189.79|1187.39|0
1738335300000|2025-01-31 14:55:00|1195.27|1192.87|1196.65|1194.25|1196.65|1194.25|1192.99|1190.59|0
1738335600000|2025-01-31 15:00:00|1196.87|1194.47|1202.15|1199.75|1203.3|1200.9|1196.19|1193.79|0
1738335900000|2025-01-31 15:05:00|1202.61|1200.21|1202.18|1199.78|1203.09|1200.69|1198.97|1196.57|0
1738336200000|2025-01-31 15:10:00|1202.4|1200|1203.55|1201.15|1204.92|1202.52|1200.8|1198.4|0
1738336500000|2025-01-31 15:15:00|1203.78|1201.38|1203.55|1201.15|1204.46|1202.06|1202.63|1200.23|0
1738336800000|2025-01-31 15:20:00|1203.77|1201.37|1204.69|1202.29|1205.6|1203.2|1199.2|1196.8|0
1738337100000|2025-01-31 15:25:00|1204.92|1202.52|1205.37|1202.97|1205.6|1203.2|1203.77|1201.37|0
1738337400000|2025-01-31 15:30:00|1205.14|1202.74|1210.89|1208.49|1210.89|1208.49|1205.14|1202.74|0
1738337700000|2025-01-31 15:35:00|1210.66|1208.26|1209.97|1207.57|1210.89|1208.49|1207.91|1205.51|0
1738338000000|2025-01-31 15:40:00|1210.2|1207.8|1206.31|1203.91|1210.43|1208.03|1206.08|1203.68|0
1738338300000|2025-01-31 15:45:00|1205.85|1203.45|1210.2|1207.8|1210.42|1208.02|1204.71|1202.31|0
1738338600000|2025-01-31 15:50:00|1209.97|1207.57|1208.84|1206.44|1210.9|1208.5|1208.16|1205.76|0
1738338900000|2025-01-31 15:55:00|1208.61|1206.21|1210.21|1207.81|1211.82|1209.42|1208.61|1206.21|0
1738339200000|2025-01-31 16:00:00|1210.67|1208.27|1212.04|1209.64|1213.65|1211.25|1210.67|1208.27|0
1738339500000|2025-01-31 16:05:00|1212.27|1209.87|1213.87|1211.47|1214.1|1211.7|1211.58|1209.18|0
1738339800000|2025-01-31 16:10:00|1214.1|1211.7|1213.87|1211.47|1215.02|1212.62|1213.64|1211.24|0
1738340100000|2025-01-31 16:15:00|1213.64|1211.24|1212.04|1209.64|1214.1|1211.7|1210.9|1208.5|0
1738340400000|2025-01-31 16:20:00|1212.27|1209.87|1210.67|1208.27|1212.27|1209.87|1209.29|1206.89|0
1738340700000|2025-01-31 16:25:00|1210.89|1208.49|1207.23|1204.83|1210.89|1208.49|1207.01|1204.61|0
1738341000000|2025-01-31 16:30:00|1207.01|1204.61|1207.44|1205.04|1209.73|1207.33|1206.09|1203.69|0
1738341300000|2025-01-31 16:35:00|1207.21|1204.81|1205.38|1202.98|1208.58|1206.18|1204.47|1202.07|0
1738341600000|2025-01-31 16:40:00|1205.15|1202.75|1205.38|1202.98|1206.52|1204.12|1202.86|1200.46|0
1738341900000|2025-01-31 16:45:00|1204.92|1202.52|1205.38|1202.98|1205.61|1203.21|1203.55|1201.15|0
1738342200000|2025-01-31 16:50:00|1205.61|1203.21|1205.15|1202.75|1205.61|1203.21|1201.72|1199.32|0
1738342500000|2025-01-31 16:55:00|1205.38|1202.98|1204.92|1202.52|1205.38|1202.98|1203.55|1201.15|0
1738342800000|2025-01-31 17:00:00|1205.15|1202.75|1203.32|1200.92|1206.06|1203.66|1203.09|1200.69|0
1738343100000|2025-01-31 17:05:00|1203.09|1200.69|1203.77|1201.37|1203.77|1201.37|1197.6|1195.2|0
1738343400000|2025-01-31 17:10:00|1204.23|1201.83|1204.69|1202.29|1205.6|1203.2|1199.2|1196.8|0
1738343700000|2025-01-31 17:15:00|1204.46|1202.06|1203.77|1201.37|1206.06|1203.66|1201.03|1198.63|0
1738344000000|2025-01-31 17:20:00|1203.31|1200.91|1209.03|1206.63|1209.49|1207.09|1203.09|1200.69|0
1738344300000|2025-01-31 17:25:00|1209.26|1206.86|1210.63|1208.23|1210.63|1208.23|1208.35|1205.95|0
1738344600000|2025-01-31 17:30:00|1210.86|1208.46|1209.26|1206.86|1212.46|1210.06|1209.03|1206.63|0
1738344900000|2025-01-31 17:35:00|1209.03|1206.63|1209.26|1206.86|1210.86|1208.46|1209.03|1206.63|0
1738345200000|2025-01-31 17:40:00|1209.03|1206.63|1208.09|1205.69|1209.94|1207.54|1207.64|1205.24|0
1738345500000|2025-01-31 17:45:00|1208.32|1205.92|1208.09|1205.69|1208.78|1206.38|1206.26|1203.86|0
1738345800000|2025-01-31 17:50:00|1207.41|1205.01|1209.01|1206.61|1210.38|1207.98|1207.18|1204.78|0
1738346100000|2025-01-31 17:55:00|1208.55|1206.15|1206.26|1203.86|1208.55|1206.15|1204.89|1202.49|0
1738346400000|2025-01-31 18:00:00|1206.49|1204.09|1207.63|1205.23|1207.86|1205.46|1204.89|1202.49|0
1738346700000|2025-01-31 18:05:00|1207.4|1205|1206.71|1204.31|1208.78|1206.38|1206.49|1204.09|0
1738347000000|2025-01-31 18:10:00|1206.49|1204.09|1206.26|1203.86|1208.09|1205.69|1206.03|1203.63|0
1738347300000|2025-01-31 18:15:00|1206.48|1204.08|1193.68|1191.28|1207.4|1205|1193.68|1191.28|0
1738347600000|2025-01-31 18:20:00|1191.4|1189|1193.43|1191.03|1198.43|1196.03|1190|1187.6|0
1738347900000|2025-01-31 18:25:00|1193.2|1190.8|1184.95|1182.55|1193.2|1190.8|1184.01|1181.61|0
1738348200000|2025-01-31 18:30:00|1183.58|1181.18|1170.2|1167.08|1186.78|1184.38|1170.2|1167.08|0
1738348500000|2025-01-31 18:35:00|1169.75|1166.63|1175.99|1172.87|1177.47|1174.35|1167.8|1164.68|0
1738348800000|2025-01-31 18:40:00|1176.67|1173.55|1177.58|1174.46|1183.28|1180.16|1172.57|1169.45|0
1738349100000|2025-01-31 18:45:00|1177.36|1174.24|1179.41|1176.29|1182.14|1179.02|1175.3|1172.18|0
1738349400000|2025-01-31 18:50:00|1179.63|1176.51|1174.39|1171.27|1180.77|1177.65|1169.38|1166.26|0
1738349700000|2025-01-31 18:55:00|1174.16|1171.04|1172.67|1170.27|1176.9|1173.78|1170.16|1167.76|0
1738350000000|2025-01-31 19:00:00|1171.98|1169.58|1169.32|1166.92|1176.54|1174.14|1165.54|1163.14|0
1738350300000|2025-01-31 19:05:00|1169.55|1167.15|1158.78|1155.66|1169.78|1167.38|1154.34|1151.8|0
1738350600000|2025-01-31 19:10:00|1158.55|1155.43|1168.13|1165.01|1171.04|1167.92|1158.33|1155.21|0
1738350900000|2025-01-31 19:15:00|1167.9|1164.78|1161.99|1158.87|1172.22|1169.1|1160.41|1157.29|0
1738351200000|2025-01-31 19:20:00|1162.9|1159.78|1164.9|1161.78|1164.9|1161.78|1157.42|1154.3|0
1738351500000|2025-01-31 19:25:00|1164.45|1161.33|1165.13|1162.01|1165.81|1162.69|1161.27|1158.15|0
1738351800000|2025-01-31 19:30:00|1166.04|1162.92|1170.62|1167.5|1170.62|1167.5|1164.72|1161.6|0
1738352100000|2025-01-31 19:35:00|1169.48|1166.36|1157.64|1154.52|1170.39|1167.27|1157.18|1154.06|0
1738352400000|2025-01-31 19:40:00|1157.41|1154.29|1149.48|1146.36|1160.13|1157.01|1148.57|1145.45|0
1738352700000|2025-01-31 19:45:00|1149.7|1146.58|1150.75|1148.35|1150.97|1148.57|1141.92|1139.16|0
1738353000000|2025-01-31 19:50:00|1150.97|1148.57|1155.28|1152.88|1157.32|1154.92|1147.8|1145.4|0
1738353300000|2025-01-31 19:55:00|1155.73|1153.33|1157.63|1155.23|1160.58|1158.18|1154.82|1152.42|0
1738353600000|2025-01-31 20:00:00|1153.78|1151.38|1139.48|1137.08|1154.91|1152.51|1139.48|1137.08|0
1738353900000|2025-01-31 20:05:00|1140.16|1137.76|1138.91|1136.51|1144.46|1142.06|1137.9|1135.5|0
1738354200000|2025-01-31 20:10:00|1139.59|1137.19|1140.94|1138.54|1145.01|1142.61|1138.24|1135.84|0
1738354500000|2025-01-31 20:15:00|1142.07|1139.67|1144.56|1142.16|1146.59|1144.19|1140.27|1137.87|0
1738354800000|2025-01-31 20:20:00|1144.55|1142.15|1144.33|1141.93|1144.78|1142.38|1138.23|1135.83|0
1738355100000|2025-01-31 20:25:00|1143.88|1141.48|1139.81|1137.41|1145.91|1143.51|1137.33|1134.93|0
1738355400000|2025-01-31 20:30:00|1141.62|1139.22|1141.84|1139.44|1144.1|1141.7|1137.55|1135.15|0
1738355700000|2025-01-31 20:35:00|1141.62|1139.22|1136.26|1133.86|1143.87|1141.47|1134.28|1131.88|0
1738356000000|2025-01-31 20:40:00|1136.48|1134.08|1136.03|1133.63|1141.45|1139.05|1134.33|1131.93|0
1738356300000|2025-01-31 20:45:00|1136.25|1133.85|1147.08|1144.68|1149.34|1146.94|1136.25|1133.85|0
1738356600000|2025-01-31 20:50:00|1151.83|1149.43|1142.24|1139.84|1153.87|1151.47|1138.85|1136.45|0
1738356900000|2025-01-31 20:55:00|1141.78|1139.38|1142.91|1140.51|1146.08|1143.68|1140.1|1137.7|0
1738357200000|2025-01-31 21:00:00|1141.56|1139.16|1142.23|1139.83|1143.14|1140.74|1134.33|1131.93|0
1738357500000|2025-01-31 21:05:00|1142.46|1140.06|1140.1|1137.7|1143.47|1141.07|1137.37|1134.97|0
1738357800000|2025-01-31 21:10:00|1139.42|1137.02|1138.74|1136.34|1140.55|1138.15|1135.35|1132.95|0
1738545900000|2025-02-03 01:25:00|1058.77|1055.65|1057.89|1054.77|1059.87|1056.75|1057.67|1054.55|0
1738546200000|2025-02-03 01:30:00|1057.99|1055.11|1058.55|1055.43|1058.77|1055.65|1056.88|1053.88|0
1738546500000|2025-02-03 01:35:00|1058.33|1055.21|1058.44|1055.32|1058.89|1055.77|1057.66|1054.54|0
1738546800000|2025-02-03 01:40:00|1058.89|1055.77|1054.88|1051.76|1062.59|1059.47|1054.88|1051.76|0
1738547100000|2025-02-03 01:45:00|1054.66|1051.54|1056.04|1052.92|1060.55|1057.43|1054.22|1051.1|0
1738547400000|2025-02-03 01:50:00|1055.82|1052.7|1053.62|1050.5|1057.58|1054.46|1053.29|1050.17|0
1738547700000|2025-02-03 01:55:00|1053.4|1050.28|1052.52|1049.4|1053.62|1050.5|1050.33|1047.21|0
1738548000000|2025-02-03 02:00:00|1052.96|1049.84|1051.2|1048.08|1053.18|1050.06|1048.35|1045.23|0
1738548300000|2025-02-03 02:05:00|1050.98|1047.86|1046.81|1043.69|1051.64|1048.52|1045.93|1042.81|0
1738548600000|2025-02-03 02:10:00|1047.03|1043.91|1048.89|1045.77|1049|1045.88|1044.18|1041.06|0
1738548900000|2025-02-03 02:15:00|1049|1045.88|1046.88|1043.76|1049.22|1046.1|1046.22|1043.1|0
1738549200000|2025-02-03 02:20:00|1047.32|1044.2|1046.55|1043.43|1047.32|1044.2|1043.48|1040.36|0
1738549500000|2025-02-03 02:25:00|1046.33|1043.21|1044.67|1041.79|1047.43|1044.31|1044.57|1041.45|0
1738549800000|2025-02-03 02:30:00|1045|1042.12|1043.13|1040.25|1045|1042.12|1042.04|1039.16|0
1738550100000|2025-02-03 02:35:00|1043.35|1040.47|1037.43|1034.55|1043.79|1040.91|1036.22|1033.34|0
1738550400000|2025-02-03 02:40:00|1036.66|1033.78|1037.43|1034.55|1037.43|1034.55|1031.74|1028.86|0
1738550700000|2025-02-03 02:45:00|1037.87|1034.99|1033.82|1030.94|1037.97|1035.09|1033.33|1030.45|0
1738551000000|2025-02-03 02:50:00|1033.27|1030.39|1034.27|1031.39|1035.46|1032.58|1030.98|1028.1|0
1738551300000|2025-02-03 02:55:00|1034.59|1031.71|1041.29|1038.41|1042.82|1039.94|1034.49|1031.61|0
1738551600000|2025-02-03 03:00:00|1041.07|1038.19|1037.79|1034.91|1041.07|1038.19|1037.14|1034.26|0
1738551900000|2025-02-03 03:05:00|1038.01|1035.13|1038.23|1035.35|1039.32|1036.44|1036.04|1033.16|0
1738552200000|2025-02-03 03:10:00|1039.1|1036.22|1037.46|1034.58|1040.41|1037.53|1036.7|1033.82|0
1738552500000|2025-02-03 03:15:00|1037.57|1034.69|1038.51|1035.63|1039.82|1036.94|1037.2|1034.32|0
1738552800000|2025-02-03 03:20:00|1038.73|1035.85|1040.26|1037.38|1041.79|1038.91|1038.51|1035.63|0
1738553100000|2025-02-03 03:25:00|1040.48|1037.6|1042.23|1039.35|1042.45|1039.57|1039.82|1036.94|0
1738553400000|2025-02-03 03:30:00|1042.45|1039.57|1042.44|1039.56|1044.86|1041.98|1041.79|1038.91|0
1738553700000|2025-02-03 03:35:00|1042.55|1039.67|1040.25|1037.37|1042.55|1039.67|1038.72|1035.84|0
1738554000000|2025-02-03 03:40:00|1040.03|1037.15|1039.69|1036.81|1040.57|1037.69|1038.82|1035.94|0
1738554300000|2025-02-03 03:45:00|1039.91|1037.03|1041.01|1038.13|1041.33|1038.45|1038.38|1035.5|0
1738554600000|2025-02-03 03:50:00|1041.11|1038.23|1041.22|1038.34|1042.1|1039.22|1040.02|1037.14|0
1738554900000|2025-02-03 03:55:00|1041|1038.12|1041|1038.12|1042.76|1039.88|1040.57|1037.69|0
1738555200000|2025-02-03 04:00:00|1040.78|1037.9|1041.66|1038.78|1043.63|1040.75|1040.56|1037.68|0
1738555500000|2025-02-03 04:05:00|1041.44|1038.56|1038.59|1035.71|1041.44|1038.56|1038.15|1035.27|0
1738555800000|2025-02-03 04:10:00|1038.81|1035.93|1041|1038.12|1041|1038.12|1037.5|1034.62|0
1738556100000|2025-02-03 04:15:00|1040.88|1038|1040.12|1037.24|1041.65|1038.77|1039.9|1037.02|0
1738556400000|2025-02-03 04:20:00|1039.9|1037.02|1038.67|1035.79|1039.9|1037.02|1036.26|1033.38|0
1738556700000|2025-02-03 04:25:00|1038.89|1036.01|1037.79|1034.91|1038.89|1036.01|1037.57|1034.69|0
1738557000000|2025-02-03 04:30:00|1037.46|1034.58|1030.78|1027.9|1037.57|1034.69|1030.78|1027.9|0
1738557300000|2025-02-03 04:35:00|1030.34|1027.46|1030.56|1027.68|1031.87|1028.99|1029.9|1027.02|0
1738557600000|2025-02-03 04:40:00|1030.78|1027.9|1032.63|1029.75|1033.07|1030.19|1030.78|1027.9|0
1738557900000|2025-02-03 04:45:00|1032.41|1029.53|1034.6|1031.72|1035.47|1032.59|1032.41|1029.53|0
1738558200000|2025-02-03 04:50:00|1034.81|1031.93|1037.22|1034.34|1037.22|1034.34|1033.94|1031.06|0
1738558500000|2025-02-03 04:55:00|1037|1034.12|1035.79|1032.91|1037.44|1034.56|1035.69|1032.81|0
1738558800000|2025-02-03 05:00:00|1036.13|1033.25|1033.93|1031.05|1036.13|1033.25|1033.28|1030.4|0
1738559100000|2025-02-03 05:05:00|1034.15|1031.27|1035.03|1032.15|1035.9|1033.02|1034.15|1031.27|0
1738559400000|2025-02-03 05:10:00|1034.81|1031.93|1038.11|1035.23|1039.43|1036.55|1034.81|1031.93|0
1738559700000|2025-02-03 05:15:00|1037.89|1035.01|1038.11|1035.23|1038.77|1035.89|1036.8|1033.92|0
1738560000000|2025-02-03 05:20:00|1038.33|1035.45|1037.01|1034.13|1038.33|1035.45|1036.14|1033.26|0
1738560300000|2025-02-03 05:25:00|1037.23|1034.35|1036.46|1033.58|1037.67|1034.79|1035.26|1032.38|0
1738560600000|2025-02-03 05:30:00|1036.35|1033.47|1036.35|1033.47|1037.23|1034.35|1035.48|1032.6|0
1738560900000|2025-02-03 05:35:00|1036.13|1033.25|1037.23|1034.35|1037.23|1034.35|1035.26|1032.38|0
1738561200000|2025-02-03 05:40:00|1037.55|1034.67|1038.98|1036.1|1039.42|1036.54|1037.44|1034.56|0
1738561500000|2025-02-03 05:45:00|1038.54|1035.66|1041.17|1038.29|1041.27|1038.39|1037.66|1034.78|0
1738561800000|2025-02-03 05:50:00|1041.39|1038.51|1044.24|1041.36|1044.46|1041.58|1041.39|1038.51|0
1738562100000|2025-02-03 05:55:00|1044.46|1041.58|1043.8|1040.92|1044.46|1041.58|1042.92|1040.04|0
1738562400000|2025-02-03 06:00:00|1043.36|1040.48|1045.99|1043.11|1047.63|1044.75|1043.14|1040.26|0
1738562700000|2025-02-03 06:05:00|1045.55|1042.67|1044.89|1042.01|1046.21|1043.33|1043.57|1040.69|0
1738563000000|2025-02-03 06:10:00|1044.67|1041.79|1042.26|1039.38|1045.11|1042.23|1042.26|1039.38|0
1738563300000|2025-02-03 06:15:00|1042.48|1039.6|1041.38|1038.5|1043.35|1040.47|1040.06|1037.18|0
1738563600000|2025-02-03 06:20:00|1041.6|1038.72|1040.06|1037.18|1042.14|1039.26|1039.84|1036.96|0
1738563900000|2025-02-03 06:25:00|1039.95|1037.07|1040.72|1037.84|1041.59|1038.71|1038.96|1036.08|0
1738564200000|2025-02-03 06:30:00|1041.15|1038.27|1041.59|1038.71|1043.57|1040.69|1040.93|1038.05|0
1738564500000|2025-02-03 06:35:00|1041.48|1038.6|1042.69|1039.81|1043.13|1040.25|1041.48|1038.6|0
1738564800000|2025-02-03 06:40:00|1042.13|1039.25|1042.68|1039.8|1043.56|1040.68|1041.59|1038.71|0
1738565100000|2025-02-03 06:45:00|1042.9|1040.02|1046.19|1043.31|1048.72|1045.84|1042.03|1039.15|0
1738565400000|2025-02-03 06:50:00|1046.52|1043.64|1042.35|1039.47|1046.52|1043.64|1041.15|1038.27|0
1738565700000|2025-02-03 06:55:00|1042.46|1039.58|1043.56|1040.68|1043.56|1040.68|1041.58|1038.7|0
1738566000000|2025-02-03 07:00:00|1044.32|1041.44|1047.83|1044.95|1047.95|1045.07|1043.88|1041|0
1738566300000|2025-02-03 07:05:00|1047.95|1045.07|1047.72|1044.84|1048.6|1045.72|1046.85|1043.97|0
1738566600000|2025-02-03 07:10:00|1047.61|1044.73|1048.16|1045.28|1050.36|1047.48|1046.85|1043.97|0
1738566900000|2025-02-03 07:15:00|1048.05|1045.17|1047.83|1044.95|1049.04|1046.16|1045.96|1043.08|0
1738567200000|2025-02-03 07:20:00|1047.72|1044.84|1049.26|1046.38|1049.8|1046.92|1047.72|1044.84|0
1738567500000|2025-02-03 07:25:00|1049.48|1046.6|1048.82|1045.94|1049.7|1046.82|1046.62|1043.74|0
1738567800000|2025-02-03 07:30:00|1049.26|1046.38|1048.37|1045.49|1049.69|1046.81|1046.4|1043.52|0
1738568100000|2025-02-03 07:35:00|1048.16|1045.28|1047.38|1044.5|1048.37|1045.49|1045.96|1043.08|0
1738568400000|2025-02-03 07:40:00|1047.27|1044.39|1050.63|1046.31|1051.73|1047.47|1047.27|1044.39|0
1738568700000|2025-02-03 07:45:00|1050.41|1046.09|1054.59|1050.27|1055.47|1051.15|1048.76|1044.44|0
1738569000000|2025-02-03 07:50:00|1055.25|1050.93|1054.8|1050.48|1057.77|1053.45|1054.25|1049.93|0
1738569300000|2025-02-03 07:55:00|1053.7|1049.38|1051.06|1046.74|1054.14|1049.82|1049.19|1044.87|0
1738569600000|2025-02-03 08:00:00|1051.5|1047.18|1056.24|1051.92|1057.34|1053.02|1050.95|1046.63|0
1738569900000|2025-02-03 08:05:00|1056.13|1051.81|1062.64|1058.32|1062.64|1058.32|1054.26|1049.94|0
1738570200000|2025-02-03 08:10:00|1062.86|1058.54|1062.19|1057.87|1063.3|1058.98|1060.21|1055.89|0
1738570500000|2025-02-03 08:15:00|1061.86|1057.54|1072.24|1067.92|1072.46|1068.14|1059.54|1055.22|0
1738570800000|2025-02-03 08:20:00|1072.58|1068.26|1068.21|1063.89|1075.45|1071.13|1068.09|1063.77|0
1738571100000|2025-02-03 08:25:00|1068.31|1063.99|1066.21|1061.89|1068.31|1063.99|1064.66|1060.34|0
1738571400000|2025-02-03 08:30:00|1065.77|1061.45|1066.51|1062.91|1068.75|1064.91|1064|1059.68|0
1738571700000|2025-02-03 08:35:00|1067.18|1063.58|1065.77|1062.77|1070.83|1067.23|1065.77|1062.77|0
1738572000000|2025-02-03 08:40:00|1065.55|1062.55|1065.33|1062.33|1066.1|1063.1|1063.33|1060.33|0
1738572300000|2025-02-03 08:45:00|1065.1|1062.1|1064.44|1061.44|1065.77|1062.77|1062.45|1059.45|0
1738572600000|2025-02-03 08:50:00|1064.22|1061.22|1063.66|1060.66|1067.32|1064.32|1063.33|1060.33|0
1738572900000|2025-02-03 08:55:00|1063.77|1060.77|1066.76|1063.76|1068.87|1065.87|1063.77|1060.77|0
1738573200000|2025-02-03 09:00:00|1066.54|1063.54|1067.32|1064.32|1069.76|1066.76|1063.12|1060.12|0
1738573500000|2025-02-03 09:05:00|1067.54|1064.54|1062.03|1059.03|1067.76|1064.76|1061.59|1058.59|0
1738573800000|2025-02-03 09:10:00|1061.14|1058.14|1062.8|1059.8|1064.02|1061.02|1059.15|1056.15|0
1738574100000|2025-02-03 09:15:00|1062.91|1059.91|1057.6|1054.6|1064.24|1061.24|1057.6|1054.6|0
1738574400000|2025-02-03 09:20:00|1057.38|1054.38|1058.81|1055.81|1061.14|1058.14|1055.17|1052.17|0
1738574700000|2025-02-03 09:25:00|1059.15|1056.15|1061.02|1058.02|1062.02|1059.02|1059.15|1056.15|0
1738575000000|2025-02-03 09:30:00|1060.92|1057.92|1065.44|1062.44|1066|1063|1060.92|1057.92|0
1738575300000|2025-02-03 09:35:00|1065.34|1062.34|1058.92|1055.92|1065.34|1062.34|1058.48|1055.48|0
1738575600000|2025-02-03 09:40:00|1059.14|1056.14|1056.05|1053.05|1060.91|1057.91|1055.83|1052.83|0
1738575900000|2025-02-03 09:45:00|1056.27|1053.27|1056.49|1053.49|1057.82|1054.82|1054.72|1051.72|0
1738576200000|2025-02-03 09:50:00|1055.49|1052.49|1055.61|1052.61|1057.81|1054.81|1054.94|1051.94|0
1738576500000|2025-02-03 09:55:00|1056.05|1053.05|1054.72|1051.72|1056.49|1053.49|1053.62|1050.62|0
1738576800000|2025-02-03 10:00:00|1054.5|1051.5|1051.41|1048.41|1056.49|1053.49|1050.97|1047.97|0
1738577100000|2025-02-03 10:05:00|1051.19|1048.19|1059.13|1056.13|1060.02|1057.02|1051.19|1048.19|0
1738577400000|2025-02-03 10:10:00|1058.91|1055.91|1059.99|1056.99|1060.46|1057.46|1056.7|1053.7|0
1738577700000|2025-02-03 10:15:00|1059.54|1056.54|1058.44|1055.44|1059.76|1056.76|1057.55|1054.55|0
1738578000000|2025-02-03 10:20:00|1058.54|1055.54|1058.43|1055.43|1060.65|1057.65|1057.33|1054.33|0
1738578300000|2025-02-03 10:25:00|1058.88|1055.88|1059.32|1056.32|1060.64|1057.64|1057.99|1054.99|0
1738578600000|2025-02-03 10:30:00|1060.09|1057.09|1065.96|1062.96|1066.62|1063.62|1060.09|1057.09|0
1738578900000|2025-02-03 10:35:00|1066.51|1063.51|1066.4|1063.4|1067.29|1064.29|1065.52|1062.52|0
1738579200000|2025-02-03 10:40:00|1066.63|1063.63|1067.77|1065.13|1068.21|1065.57|1065.18|1062.18|0
1738579500000|2025-02-03 10:45:00|1067.99|1065.35|1065.34|1062.7|1068.44|1065.8|1064.67|1062.03|0
1738579800000|2025-02-03 10:50:00|1065.56|1062.92|1065|1062.36|1066.33|1063.69|1063.12|1060.48|0
1738580100000|2025-02-03 10:55:00|1064.89|1062.25|1066|1063.36|1066|1063.36|1064.23|1061.59|0
1738580400000|2025-02-03 11:00:00|1066.77|1064.13|1069.54|1066.9|1071.31|1068.67|1066.66|1064.02|0
1738580700000|2025-02-03 11:05:00|1069.76|1067.12|1071.53|1068.89|1072.86|1070.22|1069.54|1066.9|0
1738581000000|2025-02-03 11:10:00|1071.75|1069.11|1073.08|1070.44|1073.19|1070.55|1070.64|1068|0
1738581300000|2025-02-03 11:15:00|1072.64|1070|1069.75|1067.11|1072.64|1070|1069.31|1066.67|0
1738581600000|2025-02-03 11:20:00|1069.53|1066.89|1068.87|1066.23|1070.64|1068|1068.65|1066.01|0
1738581900000|2025-02-03 11:25:00|1068.97|1066.33|1067.54|1064.9|1070.19|1067.55|1066.54|1063.9|0
1738582200000|2025-02-03 11:30:00|1067.76|1065.12|1065.87|1063.23|1068.64|1066|1065.76|1063.12|0
1738582500000|2025-02-03 11:35:00|1065.99|1063.35|1064.21|1061.57|1066.65|1064.01|1063.88|1061.24|0
1738582800000|2025-02-03 11:40:00|1064.44|1061.8|1063.77|1061.13|1064.88|1062.24|1063.33|1060.69|0
1738583100000|2025-02-03 11:45:00|1063.88|1061.24|1062|1059.36|1065.54|1062.9|1061.56|1058.92|0
1738583400000|2025-02-03 11:50:00|1062.22|1059.58|1059.35|1056.71|1062.44|1059.8|1058.57|1055.93|0
1738583700000|2025-02-03 11:55:00|1060.11|1057.47|1059.95|1057.31|1061.73|1059.09|1057.96|1055.32|0
1738584000000|2025-02-03 12:00:00|1060.62|1057.98|1057.29|1054.65|1062.62|1059.98|1057.07|1054.43|0
1738584300000|2025-02-03 12:05:00|1057.07|1054.43|1055.73|1053.09|1058.4|1055.76|1055.07|1052.43|0
1738584600000|2025-02-03 12:10:00|1055.96|1053.32|1057.51|1054.87|1057.51|1054.87|1053.51|1050.87|0
1738584900000|2025-02-03 12:15:00|1057.61|1054.97|1054.4|1051.76|1059.06|1056.42|1053.96|1051.32|0
1738585200000|2025-02-03 12:20:00|1054.18|1051.54|1057.73|1055.09|1057.95|1055.31|1053.96|1051.32|0
1738585500000|2025-02-03 12:25:00|1057.83|1055.19|1056.84|1054.2|1060.61|1057.97|1055.51|1052.87|0
1738585800000|2025-02-03 12:30:00|1056.17|1053.53|1052.62|1049.98|1057.5|1054.86|1052.62|1049.98|0
1738586100000|2025-02-03 12:35:00|1053.06|1050.42|1049.63|1046.99|1053.29|1050.65|1049.52|1046.88|0
1738586400000|2025-02-03 12:40:00|1049.74|1047.1|1048.52|1045.88|1050.96|1048.32|1048.52|1045.88|0
1738586700000|2025-02-03 12:45:00|1049.19|1046.55|1046.3|1043.66|1049.19|1046.55|1045.19|1042.55|0
1738587000000|2025-02-03 12:50:00|1046.52|1043.88|1046.96|1044.32|1048.29|1045.65|1045.19|1042.55|0
1738587300000|2025-02-03 12:55:00|1047.19|1044.55|1047.51|1044.87|1048.4|1045.76|1044.75|1042.11|0
1738587600000|2025-02-03 13:00:00|1047.85|1045.21|1053.4|1050.76|1055.18|1052.54|1046.52|1043.88|0
1738587900000|2025-02-03 13:05:00|1052.95|1050.31|1056.28|1053.64|1064.74|1062.1|1052.95|1050.31|0
1738588200000|2025-02-03 13:10:00|1056.06|1053.42|1060.95|1058.31|1061.62|1058.98|1053.4|1050.76|0
1738588500000|2025-02-03 13:15:00|1060.29|1057.65|1060.06|1057.42|1061.18|1058.54|1058.51|1055.87|0
1738588800000|2025-02-03 13:20:00|1060.95|1058.31|1057.17|1054.53|1062.73|1060.09|1053.94|1051.3|0
1738589100000|2025-02-03 13:25:00|1056.5|1053.86|1057.72|1055.08|1058.06|1055.42|1054.72|1052.08|0
1738589400000|2025-02-03 13:30:00|1057.27|1054.63|1055.61|1052.97|1060.95|1058.31|1055.27|1052.63|0
1738589700000|2025-02-03 13:35:00|1055.05|1052.41|1051.39|1048.75|1055.05|1052.41|1051.17|1048.53|0
1738590000000|2025-02-03 13:40:00|1051.17|1048.53|1052.94|1050.3|1053.39|1050.75|1050.72|1048.08|0
1738590300000|2025-02-03 13:45:00|1052.72|1050.08|1052.72|1050.08|1055.16|1052.52|1050.72|1048.08|0
1738590600000|2025-02-03 13:50:00|1052.5|1049.86|1053.16|1050.52|1053.38|1050.74|1049.39|1046.75|0
1738590900000|2025-02-03 13:55:00|1053.27|1050.63|1052.94|1050.3|1053.83|1051.19|1051.38|1048.74|0
1738591200000|2025-02-03 14:00:00|1052.71|1050.07|1051.6|1048.96|1054.05|1051.41|1050.49|1047.85|0
1738591500000|2025-02-03 14:05:00|1051.82|1049.18|1051.61|1048.97|1053.6|1050.96|1049.72|1047.08|0
1738591800000|2025-02-03 14:10:00|1051.17|1048.53|1054.27|1051.63|1059.15|1056.51|1049.18|1046.54|0
1738592100000|2025-02-03 14:15:00|1054.49|1051.85|1053.16|1050.52|1054.93|1052.29|1052.27|1049.63|0
1738592400000|2025-02-03 14:20:00|1053.38|1050.74|1052.94|1050.3|1054.05|1051.41|1050.94|1048.3|0
1738592700000|2025-02-03 14:25:00|1050.39|1047.75|1056.7|1054.06|1058.03|1055.39|1047.84|1045.2|0
1738593000000|2025-02-03 14:30:00|1055.82|1053.18|1064.24|1061.6|1069.8|1067.16|1050.28|1047.64|0
1738593300000|2025-02-03 14:35:00|1064.46|1061.82|1070.68|1068.04|1071.34|1068.7|1059.13|1056.49|0
1738593600000|2025-02-03 14:40:00|1069.34|1066.7|1063.77|1061.13|1070.23|1067.59|1061.77|1059.13|0
1738593900000|2025-02-03 14:45:00|1062.33|1059.69|1057|1054.36|1062.66|1060.02|1055.45|1052.81|0
1738594200000|2025-02-03 14:50:00|1057.66|1055.02|1051.46|1048.82|1060.1|1057.46|1047.7|1045.06|0
1738594500000|2025-02-03 14:55:00|1052.12|1049.48|1051.9|1049.26|1059.43|1056.79|1048.36|1045.72|0
1738594800000|2025-02-03 15:00:00|1046.47|1043.83|1046.56|1043.92|1053.23|1050.59|1044.13|1041.49|0
1738595100000|2025-02-03 15:05:00|1047.01|1044.37|1052.41|1049.77|1054.82|1052.18|1045.02|1042.38|0
1738595400000|2025-02-03 15:10:00|1051.52|1048.88|1043.13|1040.49|1051.52|1048.88|1042.91|1040.27|0
1738595700000|2025-02-03 15:15:00|1043.57|1040.93|1039.35|1036.71|1044.45|1041.81|1039.35|1036.71|0
1738596000000|2025-02-03 15:20:00|1040.24|1037.6|1079.98|1076.86|1082.43|1079.31|1038.79|1036.27|0
1738596300000|2025-02-03 15:25:00|1080.43|1077.31|1089.59|1086.47|1090.59|1087.47|1072.74|1069.62|0
1738596600000|2025-02-03 15:30:00|1088.69|1085.57|1093.68|1090.56|1095.25|1092.13|1084|1080.88|0
1738596900000|2025-02-03 15:35:00|1093.01|1089.89|1092.73|1089.61|1098.61|1095.49|1084.77|1081.65|0
1738597200000|2025-02-03 15:40:00|1091.16|1088.04|1104.85|1101.73|1107.88|1104.76|1087.13|1084.01|0
1738597500000|2025-02-03 15:45:00|1104.17|1101.05|1097.46|1094.34|1104.4|1101.28|1092.29|1089.17|0
1738597800000|2025-02-03 15:50:00|1096.79|1093.67|1097.5|1094.74|1103.98|1100.86|1095.71|1092.95|0
1738598100000|2025-02-03 15:55:00|1096.6|1093.84|1101.32|1098.56|1105.26|1102.5|1095.26|1092.5|0
1738598400000|2025-02-03 16:00:00|1097.83|1095.07|1098.1|1095.34|1107.18|1104.42|1092.78|1090.02|0
1738598700000|2025-02-03 16:05:00|1098.77|1096.01|1101.38|1098.62|1103.18|1100.42|1084.93|1082.17|0
1738599000000|2025-02-03 16:10:00|1103.18|1100.42|1106.65|1103.89|1108.11|1105.35|1101.38|1098.62|0
1738599300000|2025-02-03 16:15:00|1106.99|1104.23|1111.37|1108.61|1112.26|1109.5|1104.64|1101.88|0
1738599600000|2025-02-03 16:20:00|1111.81|1109.05|1111.21|1108.45|1115.86|1113.1|1109.57|1106.81|0
1738599900000|2025-02-03 16:25:00|1110.54|1107.78|1104.26|1101.5|1112.56|1109.8|1101.34|1098.58|0
1738600200000|2025-02-03 16:30:00|1104.48|1101.72|1110.83|1108.07|1111.5|1108.74|1098.65|1095.89|0
1738600500000|2025-02-03 16:35:00|1110.38|1107.62|1112.4|1109.64|1113.07|1110.31|1108.59|1105.83|0
1738600800000|2025-02-03 16:40:00|1113.07|1110.31|1112.95|1110.19|1114.64|1111.88|1105.45|1102.69|0
1738601100000|2025-02-03 16:45:00|1113.07|1110.31|1107.79|1105.03|1115.86|1113.1|1107.57|1104.81|0
1738601400000|2025-02-03 16:50:00|1107.57|1104.81|1112.49|1109.73|1115.63|1112.87|1107.57|1104.81|0
1738601700000|2025-02-03 16:55:00|1111.82|1109.06|1100.63|1097.87|1111.82|1109.06|1097.51|1094.75|0
1738602000000|2025-02-03 17:00:00|1100.19|1097.43|1099.28|1096.52|1103.76|1101|1096.15|1093.39|0
1738602300000|2025-02-03 17:05:00|1099.72|1096.96|1101.96|1099.2|1102.4|1099.64|1095.48|1092.72|0
1738602600000|2025-02-03 17:10:00|1102.18|1099.42|1098.89|1096.13|1103.3|1100.54|1093.97|1091.21|0
1738602900000|2025-02-03 17:15:00|1098.66|1095.9|1099.78|1097.02|1100.68|1097.92|1095.98|1093.22|0
1738603200000|2025-02-03 17:20:00|1100.68|1097.92|1110.52|1107.76|1110.74|1107.98|1100.68|1097.92|0
1738603500000|2025-02-03 17:25:00|1111.41|1108.65|1099.68|1096.92|1112.53|1109.77|1099.68|1096.92|0
1738603800000|2025-02-03 17:30:00|1099.46|1096.7|1094.91|1092.15|1101.48|1098.72|1094.03|1091.27|0
1738604100000|2025-02-03 17:35:00|1095.36|1092.6|1093.34|1090.58|1096.93|1094.17|1090.88|1088.12|0
1738604400000|2025-02-03 17:40:00|1093.67|1090.91|1091.91|1089.15|1094.59|1091.83|1090.57|1087.81|0
1738604700000|2025-02-03 17:45:00|1092.58|1089.82|1095.04|1092.28|1096.83|1094.07|1091.23|1088.47|0
1738605000000|2025-02-03 17:50:00|1094.37|1091.61|1104.52|1101.76|1105.64|1102.88|1094.37|1091.61|0
1738605300000|2025-02-03 17:55:00|1104.6|1101.84|1100.72|1097.96|1104.6|1101.84|1088.57|1085.81|0
1738605600000|2025-02-03 18:00:00|1099.15|1096.39|1100.05|1097.29|1100.94|1098.18|1087.39|1084.63|0
1738605900000|2025-02-03 18:05:00|1099.6|1096.84|1092.43|1089.67|1102.29|1099.53|1090.97|1088.21|0
1738606200000|2025-02-03 18:10:00|1091.53|1088.77|1101.16|1098.4|1103.63|1100.87|1090.86|1088.1|0
1738606500000|2025-02-03 18:15:00|1101.39|1098.63|1099.37|1096.61|1104.3|1101.54|1097.58|1094.82|0
1738606800000|2025-02-03 18:20:00|1099.14|1096.38|1100.94|1098.18|1102.96|1100.2|1097.8|1095.04|0
1738607100000|2025-02-03 18:25:00|1100.71|1097.95|1103.29|1100.53|1106.55|1103.79|1099.82|1097.06|0
1738607400000|2025-02-03 18:30:00|1104.08|1101.32|1108.14|1105.38|1108.59|1105.83|1102.3|1099.54|0
1738607700000|2025-02-03 18:35:00|1107.69|1104.93|1106.79|1104.03|1109.94|1107.18|1103.2|1100.44|0
1738608000000|2025-02-03 18:40:00|1106.57|1103.81|1103.42|1100.66|1107.69|1104.93|1099.83|1097.07|0
1738608300000|2025-02-03 18:45:00|1103.2|1100.44|1109.03|1106.27|1110.61|1107.85|1103.2|1100.44|0
1738608600000|2025-02-03 18:50:00|1109.48|1106.72|1111.98|1109.22|1113.08|1110.32|1109.26|1106.5|0
1738608900000|2025-02-03 18:55:00|1111.75|1108.99|1112.47|1110.07|1113.77|1111.01|1111.3|1108.54|0
1738609200000|2025-02-03 19:00:00|1112.24|1109.84|1112.24|1109.84|1115.17|1112.77|1110.45|1108.05|0
1738609500000|2025-02-03 19:05:00|1112.13|1109.73|1114.49|1112.09|1115.16|1112.76|1109.77|1107.37|0
1738609800000|2025-02-03 19:10:00|1114.71|1112.31|1119.45|1117.05|1119.9|1117.5|1114.71|1112.31|0
1738610100000|2025-02-03 19:15:00|1119.22|1116.82|1121.94|1119.54|1122.84|1120.44|1119.22|1116.82|0
1738610400000|2025-02-03 19:20:00|1121.71|1119.31|1121.94|1119.54|1122.61|1120.21|1119.46|1117.06|0
1738610700000|2025-02-03 19:25:00|1121.71|1119.31|1118.11|1115.71|1122.39|1119.99|1117.88|1115.48|0
1738611000000|2025-02-03 19:30:00|1118.56|1116.16|1120.58|1118.18|1121.71|1119.31|1117.43|1115.03|0
1738611300000|2025-02-03 19:35:00|1119.68|1117.28|1118.55|1116.15|1120.13|1117.73|1116.3|1113.9|0
1738611600000|2025-02-03 19:40:00|1118.33|1115.93|1122.16|1119.76|1122.83|1120.43|1116.86|1114.46|0
1738611900000|2025-02-03 19:45:00|1121.93|1119.53|1123.96|1121.56|1125.53|1123.13|1121.93|1119.53|0
1738612200000|2025-02-03 19:50:00|1124.41|1122.01|1122.67|1120.27|1125.15|1122.75|1122.67|1120.27|0
1738612500000|2025-02-03 19:55:00|1122.45|1120.05|1120.42|1118.02|1123.57|1121.17|1118.17|1115.77|0
1738612800000|2025-02-03 20:00:00|1121.09|1118.69|1122.67|1120.27|1123.34|1120.94|1117.94|1115.54|0
1738613100000|2025-02-03 20:05:00|1122.44|1120.04|1117.49|1115.09|1122.44|1120.04|1116.82|1114.42|0
1738613400000|2025-02-03 20:10:00|1117.72|1115.32|1114.12|1111.72|1117.94|1115.54|1113.89|1111.49|0
1738613700000|2025-02-03 20:15:00|1114.34|1111.94|1118.39|1115.99|1118.39|1115.99|1112.99|1110.59|0
1738614000000|2025-02-03 20:20:00|1118.05|1115.65|1117.49|1115.09|1119.74|1117.34|1115.69|1113.29|0
1738614300000|2025-02-03 20:25:00|1117.04|1114.64|1109.85|1107.45|1117.26|1114.86|1108.72|1106.32|0
1738614600000|2025-02-03 20:30:00|1110.52|1108.12|1112.35|1109.59|1113.03|1110.27|1105.92|1103.52|0
1738614900000|2025-02-03 20:35:00|1111.9|1109.14|1111.05|1108.65|1114.87|1112.47|1109.43|1106.67|0
1738615200000|2025-02-03 20:40:00|1111.27|1108.87|1107.91|1105.51|1113.29|1110.89|1106.56|1104.16|0
1738615500000|2025-02-03 20:45:00|1108.8|1106.4|1109.92|1107.52|1109.92|1107.52|1105.21|1102.81|0
1738615800000|2025-02-03 20:50:00|1109.25|1106.85|1108.35|1105.95|1112.84|1110.44|1107.68|1105.28|0
1738616100000|2025-02-03 20:55:00|1106.33|1103.93|1102.75|1100.35|1106.78|1104.38|1100.95|1098.55|0
1738616400000|2025-02-03 21:00:00|1102.52|1100.12|1104.99|1102.59|1105.88|1103.48|1100.95|1098.55|0
1738616700000|2025-02-03 21:05:00|1107.9|1105.5|1104.98|1102.58|1108.57|1106.17|1104.76|1102.36|0
1738617000000|2025-02-03 21:10:00|1104.42|1102.02|1103.86|1101.46|1105.88|1103.48|1103.86|1101.46|0
1738617300000|2025-02-03 21:15:00|1103.96|1101.36|1114.73|1112.13|1116.53|1113.93|1103.51|1100.91|0
1738617600000|2025-02-03 21:20:00|1119.22|1116.62|1117.2|1114.6|1122.37|1119.77|1114.28|1111.68|0
1738617900000|2025-02-03 21:25:00|1117.42|1114.82|1119.9|1117.3|1120.79|1118.19|1116.52|1113.92|0
1738618200000|2025-02-03 21:30:00|1120.34|1117.74|1119.22|1116.62|1120.57|1117.97|1117.87|1115.27|0
1738618500000|2025-02-03 21:35:00|1118.99|1116.39|1134.48|1131.88|1138.43|1135.83|1116.75|1114.15|0
1738618800000|2025-02-03 21:40:00|1134.7|1132.1|1132.34|1129.74|1135.72|1133.12|1131.89|1129.29|0
1738619100000|2025-02-03 21:45:00|1131.89|1129.29|1134.02|1131.42|1134.93|1132.33|1131.44|1128.84|0
1738619400000|2025-02-03 21:50:00|1133.47|1130.87|1131.21|1128.61|1133.47|1130.87|1130.99|1128.39|0
1738619700000|2025-02-03 21:55:00|1131.32|1128.72|1131.99|1129.39|1131.99|1129.39|1130.98|1128.38|0
1738620000000|2025-02-03 22:00:00|1132.07|1129.47|1131.85|1129.25|1132.07|1129.47|1131.48|1128.88|0
1738620300000|2025-02-03 22:05:00|1131.97|1129.37|1132.07|1129.47|1132.57|1129.97|1131.81|1129.21|0
1738620600000|2025-02-03 22:10:00|1132.24|1129.64|1132.07|1129.47|1132.69|1130.09|1132.07|1129.47|0
1738620900000|2025-02-03 22:15:00|1132.01|1129.41|1131.77|1129.17|1132.01|1129.41|1131.51|1128.91|0
1738621200000|2025-02-03 22:20:00|1131.81|1129.21|1132.14|1129.54|1132.66|1130.06|1131.81|1129.21|0
1738621500000|2025-02-03 22:25:00|1132.17|1129.57|1132.4|1129.8|1132.4|1129.8|1132.14|1129.54|0
1738621800000|2025-02-03 22:30:00|1132.44|1129.84|1132.49|1129.89|1132.79|1130.19|1132.3|1129.7|0
1738622100000|2025-02-03 22:35:00|1132.56|1129.96|1132.88|1130.28|1132.92|1130.32|1132.56|1129.96|0
1738622400000|2025-02-03 22:40:00|1132.69|1130.09|1133.26|1130.66|1133.26|1130.66|1132.69|1130.09|0
1738622700000|2025-02-03 22:45:00|1133.33|1130.73|1134.15|1131.55|1134.15|1131.55|1133.33|1130.73|0
1738623000000|2025-02-03 22:50:00|1134.32|1131.72|1135.43|1132.83|1135.67|1133.07|1133.82|1131.22|0
1738623300000|2025-02-03 22:55:00|1135.17|1132.57|1138.19|1135.59|1138.23|1135.63|1135.17|1132.57|0
1738623600000|2025-02-03 23:00:00|1142.58|1139.98|1135.36|1132.76|1142.58|1139.98|1134.8|1132.2|0
1738623900000|2025-02-03 23:05:00|1135.25|1132.65|1134.8|1132.2|1137.05|1134.45|1134.12|1131.52|0
1738624200000|2025-02-03 23:10:00|1135.02|1132.42|1133.67|1131.07|1135.7|1133.1|1133.67|1131.07|0
1738624500000|2025-02-03 23:15:00|1133.78|1131.18|1134.12|1131.52|1134.8|1132.2|1133.67|1131.07|0
1738624800000|2025-02-03 23:20:00|1133.89|1131.29|1133.44|1130.84|1135.02|1132.42|1132.77|1130.17|0
1738625100000|2025-02-03 23:25:00|1133.55|1130.95|1132.76|1130.16|1133.89|1131.29|1132.76|1130.16|0
1738625400000|2025-02-03 23:30:00|1132.99|1130.39|1133.32|1130.72|1134.22|1131.62|1131.41|1128.81|0
1738625700000|2025-02-03 23:35:00|1133.1|1130.5|1132.42|1129.82|1133.89|1131.29|1132.31|1129.71|0
1738626000000|2025-02-03 23:40:00|1132.99|1130.39|1133.66|1131.06|1134|1131.4|1132.54|1129.94|0
1738626300000|2025-02-03 23:45:00|1133.54|1130.94|1132.08|1129.48|1134.67|1132.07|1132.08|1129.48|0
1738626600000|2025-02-03 23:50:00|1131.96|1129.36|1132.53|1129.93|1132.98|1130.38|1130.05|1127.45|0
1738626900000|2025-02-03 23:55:00|1132.76|1130.16|1133.43|1130.83|1133.77|1131.17|1132.76|1130.16|0
1738627200000|2025-02-04 00:00:00|1133.21|1130.61|1129.93|1127.33|1133.66|1131.06|1129.82|1127.22|0
1738627500000|2025-02-04 00:05:00|1129.82|1127.22|1129.15|1126.55|1130.05|1127.45|1128.25|1125.65|0
1738627800000|2025-02-04 00:10:00|1129.26|1126.66|1128.25|1125.65|1129.82|1127.22|1127.68|1125.08|0
1738628100000|2025-02-04 00:15:00|1128.13|1125.53|1127.34|1124.74|1130.16|1127.56|1126.44|1123.84|0
1738628400000|2025-02-04 00:20:00|1127.57|1124.97|1126.67|1124.07|1127.57|1124.97|1125.54|1122.94|0
1738628700000|2025-02-04 00:25:00|1126.89|1124.29|1127.57|1124.97|1128.47|1125.87|1126.44|1123.84|0
1738629000000|2025-02-04 00:30:00|1127.79|1125.19|1129.14|1126.54|1130.04|1127.44|1127.45|1124.85|0
1738629300000|2025-02-04 00:35:00|1129.25|1126.65|1129.02|1126.42|1129.82|1127.22|1128.24|1125.64|0
1738629600000|2025-02-04 00:40:00|1129.14|1126.54|1129.81|1127.21|1129.81|1127.21|1128.91|1126.31|0
1738629900000|2025-02-04 00:45:00|1129.92|1127.32|1126.66|1124.06|1129.92|1127.32|1126.66|1124.06|0
1738630200000|2025-02-04 00:50:00|1126.89|1124.29|1127.11|1124.51|1127.22|1124.62|1126.21|1123.61|0
1738630500000|2025-02-04 00:55:00|1126.88|1124.28|1127.78|1125.18|1128.46|1125.86|1126.88|1124.28|0
1738630800000|2025-02-04 01:00:00|1127.56|1124.96|1124.86|1122.26|1127.56|1124.96|1124.63|1122.03|0
1738631100000|2025-02-04 01:05:00|1125.08|1122.48|1122.71|1120.11|1125.19|1122.59|1122.6|1120|0
1738631400000|2025-02-04 01:10:00|1122.83|1120.23|1120.35|1117.75|1123.05|1120.45|1119.56|1116.96|0
1738631700000|2025-02-04 01:15:00|1120.58|1117.98|1119.02|1116.42|1122.15|1119.55|1118.9|1116.3|0
1738632000000|2025-02-04 01:20:00|1119.12|1116.52|1118.9|1116.3|1121.27|1118.67|1118.11|1115.51|0
1738632300000|2025-02-04 01:25:00|1119.01|1116.41|1119.46|1116.86|1119.91|1117.31|1118.11|1115.51|0
1738632600000|2025-02-04 01:30:00|1119.36|1116.96|1116.21|1113.81|1119.59|1117.19|1114.64|1112.24|0
1738632900000|2025-02-04 01:35:00|1116.44|1114.04|1116.66|1114.26|1117.11|1114.71|1115.76|1113.36|0
1738633200000|2025-02-04 01:40:00|1116.88|1114.48|1118.23|1115.83|1118.91|1116.51|1116.88|1114.48|0
1738633500000|2025-02-04 01:45:00|1117.56|1115.16|1118.46|1116.06|1118.91|1116.51|1116.88|1114.48|0
1738633800000|2025-02-04 01:50:00|1118.23|1115.83|1118.79|1116.39|1119.36|1116.96|1118.01|1115.61|0
1738634100000|2025-02-04 01:55:00|1118.68|1116.28|1119.36|1116.96|1120.03|1117.63|1118.01|1115.61|0
1738634400000|2025-02-04 02:00:00|1119.81|1117.41|1118.68|1116.28|1119.81|1117.41|1117.1|1114.7|0
1738634700000|2025-02-04 02:05:00|1118.9|1116.5|1119.8|1117.4|1120.03|1117.63|1118.45|1116.05|0
1738635000000|2025-02-04 02:10:00|1119.58|1117.18|1119.35|1116.95|1119.8|1117.4|1118.56|1116.16|0
1738635300000|2025-02-04 02:15:00|1119.23|1116.83|1118|1115.6|1119.23|1116.83|1117.43|1115.03|0
1738635600000|2025-02-04 02:20:00|1118.22|1115.82|1115.75|1113.35|1118.45|1116.05|1115.3|1112.9|0
1738635900000|2025-02-04 02:25:00|1115.86|1113.46|1117.65|1115.25|1118|1115.6|1115.52|1113.12|0
1738636200000|2025-02-04 02:30:00|1117.77|1115.37|1115.52|1113.12|1117.77|1115.37|1114.62|1112.22|0
1738636500000|2025-02-04 02:35:00|1115.74|1113.34|1114.17|1111.77|1115.97|1113.57|1114.17|1111.77|0
1738636800000|2025-02-04 02:40:00|1113.94|1111.54|1112.48|1110.08|1113.94|1111.54|1111.47|1109.07|0
1738637100000|2025-02-04 02:45:00|1112.59|1110.19|1111.92|1109.52|1113.49|1111.09|1111.92|1109.52|0
1738637400000|2025-02-04 02:50:00|1112.03|1109.63|1113.49|1111.09|1114.39|1111.99|1112.03|1109.63|0
1738637700000|2025-02-04 02:55:00|1113.27|1110.87|1112.14|1109.74|1113.49|1111.09|1111.69|1109.29|0
1738638000000|2025-02-04 03:00:00|1111.91|1109.51|1109.44|1107.04|1112.81|1110.41|1109.22|1106.82|0
1738638300000|2025-02-04 03:05:00|1109.22|1106.82|1109.77|1107.37|1110.34|1107.94|1108.99|1106.59|0
1738638600000|2025-02-04 03:10:00|1109.66|1107.26|1111.01|1108.61|1111.91|1109.51|1109.44|1107.04|0
1738638900000|2025-02-04 03:15:00|1110.79|1108.39|1110.11|1107.71|1111.01|1108.61|1109.21|1106.81|0
1738639200000|2025-02-04 03:20:00|1109.89|1107.49|1111.23|1108.83|1111.46|1109.06|1109.44|1107.04|0
1738639500000|2025-02-04 03:25:00|1111.01|1108.61|1111.23|1108.83|1112.02|1109.62|1110.78|1108.38|0
1738639800000|2025-02-04 03:30:00|1111.46|1109.06|1110.11|1107.71|1111.46|1109.06|1109.66|1107.26|0
1738640100000|2025-02-04 03:35:00|1110.33|1107.93|1108.42|1106.02|1111.01|1108.61|1107.63|1105.23|0
1738640400000|2025-02-04 03:40:00|1108.31|1105.91|1106.09|1103.69|1108.53|1106.13|1104.17|1101.77|0
1738640700000|2025-02-04 03:45:00|1105.87|1103.47|1106.54|1104.14|1106.99|1104.59|1105.42|1103.02|0
1738641000000|2025-02-04 03:50:00|1106.76|1104.36|1107.21|1104.81|1107.66|1105.26|1106.54|1104.14|0
1738641300000|2025-02-04 03:55:00|1107.43|1105.03|1108.11|1105.71|1108.78|1106.38|1107.21|1104.81|0
1738641600000|2025-02-04 04:00:00|1108.44|1106.04|1109.56|1107.16|1110.13|1107.73|1108.44|1106.04|0
1738641900000|2025-02-04 04:05:00|1109.45|1107.05|1110.13|1107.73|1110.57|1108.17|1109.11|1106.71|0
1738642200000|2025-02-04 04:10:00|1110.12|1107.72|1112.37|1109.97|1112.37|1109.97|1109.9|1107.5|0
1738642500000|2025-02-04 04:15:00|1112.15|1109.75|1111.25|1108.85|1112.82|1110.42|1111.25|1108.85|0
1738642800000|2025-02-04 04:20:00|1110.8|1108.4|1111.69|1109.29|1112.14|1109.74|1110.57|1108.17|0
1738643100000|2025-02-04 04:25:00|1111.92|1109.52|1112.92|1110.52|1113.04|1110.64|1111.69|1109.29|0
1738643400000|2025-02-04 04:30:00|1112.82|1110.42|1110.12|1107.72|1112.82|1110.42|1110.12|1107.72|0
1738643700000|2025-02-04 04:35:00|1110.34|1107.94|1109.22|1106.82|1110.34|1107.94|1109.22|1106.82|0
1738644000000|2025-02-04 04:40:00|1109.33|1106.93|1109.67|1107.27|1109.67|1107.27|1108.54|1106.14|0
1738644300000|2025-02-04 04:45:00|1109.89|1107.49|1107.3|1104.9|1110.79|1108.39|1107.3|1104.9|0
1738644600000|2025-02-04 04:50:00|1107.64|1105.24|1107.87|1105.47|1108.65|1106.25|1106.4|1104|0
1738644900000|2025-02-04 04:55:00|1107.97|1105.57|1107.42|1105.02|1108.54|1106.14|1107.42|1105.02|0
1738645200000|2025-02-04 05:00:00|1107.19|1104.79|1098.89|1096.49|1107.87|1105.47|1097.77|1095.37|0
1738645500000|2025-02-04 05:05:00|1097.88|1095.48|1084.18|1080.58|1097.88|1095.48|1071.27|1068.51|0
1738645800000|2025-02-04 05:10:00|1084.52|1080.92|1083.29|1079.69|1090.55|1086.95|1079.49|1075.89|0
1738646100000|2025-02-04 05:15:00|1082.62|1079.02|1081.93|1078.81|1085.73|1082.61|1078.25|1075.13|0
1738646400000|2025-02-04 05:20:00|1081.6|1078.48|1080.67|1077.79|1082.82|1079.94|1072.11|1069.23|0
1738646700000|2025-02-04 05:25:00|1083.46|1080.58|1090.46|1087.58|1092.03|1089.15|1081.31|1078.43|0
1738647000000|2025-02-04 05:30:00|1090.57|1087.69|1090.91|1088.03|1092.47|1089.59|1087.78|1084.9|0
1738647300000|2025-02-04 05:35:00|1090.68|1087.8|1092.35|1089.47|1095.16|1092.28|1090.34|1087.46|0
1738647600000|2025-02-04 05:40:00|1092.13|1089.25|1092.24|1089.36|1092.68|1089.8|1089.89|1087.01|0
1738647900000|2025-02-04 05:45:00|1092.13|1089.25|1092.13|1089.25|1092.91|1090.03|1090.89|1088.01|0
1738648200000|2025-02-04 05:50:00|1092.35|1089.47|1095.48|1092.6|1101.42|1098.54|1092.35|1089.47|0
1738648500000|2025-02-04 05:55:00|1095.82|1092.94|1091.11|1088.23|1095.82|1092.94|1090.55|1087.67|0
1738648800000|2025-02-04 06:00:00|1091.22|1088.34|1091.56|1088.68|1093.68|1090.8|1091.11|1088.23|0
1738649100000|2025-02-04 06:05:00|1091.78|1088.9|1091.33|1088.45|1093.23|1090.35|1090.32|1087.44|0
1738649400000|2025-02-04 06:10:00|1091.67|1088.79|1089.2|1086.32|1092.45|1089.57|1086.41|1083.53|0
1738649700000|2025-02-04 06:15:00|1089.32|1086.44|1089.09|1086.21|1090.88|1088|1087.52|1084.64|0
1738650000000|2025-02-04 06:20:00|1088.75|1085.87|1088.75|1085.87|1090.21|1087.33|1087.52|1084.64|0
1738650300000|2025-02-04 06:25:00|1089.09|1086.21|1088.97|1086.09|1090.66|1087.78|1087.3|1084.42|0
1738650600000|2025-02-04 06:30:00|1088.64|1085.76|1088.97|1086.09|1089.64|1086.76|1085.73|1082.85|0
1738650900000|2025-02-04 06:35:00|1088.75|1085.87|1087.4|1084.52|1089.53|1086.65|1083.94|1081.06|0
1738651200000|2025-02-04 06:40:00|1087.07|1084.19|1090.31|1087.43|1091.32|1088.44|1086.62|1083.74|0
1738651500000|2025-02-04 06:45:00|1089.76|1086.88|1092.33|1089.45|1093.45|1090.57|1088.41|1085.53|0
1738651800000|2025-02-04 06:50:00|1092.55|1089.67|1091.88|1089|1093.79|1090.91|1091.43|1088.55|0
1738652100000|2025-02-04 06:55:00|1091.77|1088.89|1097.6|1094.72|1097.82|1094.94|1091.77|1088.89|0
1738652400000|2025-02-04 07:00:00|1097.82|1094.94|1095.01|1092.13|1098.72|1095.84|1094.79|1091.91|0
1738652700000|2025-02-04 07:05:00|1095.13|1092.25|1097.25|1094.37|1098.27|1095.39|1094.79|1091.91|0
1738653000000|2025-02-04 07:10:00|1096.36|1093.48|1100.29|1097.41|1100.29|1097.41|1094.68|1091.8|0
1738653300000|2025-02-04 07:15:00|1100.06|1097.18|1098.71|1095.83|1101.41|1098.53|1098.04|1095.16|0
1738653600000|2025-02-04 07:20:00|1098.26|1095.38|1097.14|1094.26|1099.16|1096.28|1096.92|1094.04|0
1738653900000|2025-02-04 07:25:00|1097.37|1094.49|1097.36|1094.48|1097.92|1095.04|1096.02|1093.14|0
1738654200000|2025-02-04 07:30:00|1097.47|1094.59|1099.38|1096.5|1099.83|1096.95|1096.8|1093.92|0
1738654500000|2025-02-04 07:35:00|1099.16|1096.28|1097.81|1094.93|1099.71|1096.83|1096.47|1093.59|0
1738654800000|2025-02-04 07:40:00|1098.03|1095.15|1096.01|1093.13|1098.03|1095.15|1095|1092.12|0
1738655100000|2025-02-04 07:45:00|1095.79|1092.91|1098.36|1095.48|1099.38|1096.5|1095.57|1092.69|0
1738655400000|2025-02-04 07:50:00|1098.48|1095.6|1097.58|1094.7|1101.17|1098.29|1097.36|1094.48|0
1738655700000|2025-02-04 07:55:00|1097.81|1094.93|1096.01|1093.13|1098.48|1095.6|1094.67|1091.79|0
1738656000000|2025-02-04 08:00:00|1095.89|1093.01|1092.87|1089.99|1100.05|1097.17|1091.97|1089.09|0
1738656300000|2025-02-04 08:05:00|1092.42|1089.54|1091.18|1088.3|1093.54|1090.66|1090.85|1087.97|0
1738656600000|2025-02-04 08:10:00|1090.85|1087.97|1091.52|1088.64|1091.52|1088.64|1087.27|1084.39|0
1738656900000|2025-02-04 08:15:00|1091.08|1088.2|1091.3|1088.42|1092.87|1089.99|1090.4|1087.52|0
1738657200000|2025-02-04 08:20:00|1091.18|1088.3|1094.77|1091.89|1096.56|1093.68|1090.85|1087.97|0
1738657500000|2025-02-04 08:25:00|1094.66|1091.78|1088.16|1085.28|1094.66|1091.78|1087.94|1085.06|0
1738657800000|2025-02-04 08:30:00|1087.94|1085.06|1083.46|1080.58|1091.29|1088.41|1082.34|1079.46|0
1738658100000|2025-02-04 08:35:00|1083.24|1080.36|1083.91|1081.03|1084.24|1081.36|1080.55|1077.67|0
1738658400000|2025-02-04 08:40:00|1084.35|1081.47|1079.66|1076.78|1084.35|1081.47|1077.2|1074.32|0
1738658700000|2025-02-04 08:45:00|1079.43|1076.55|1076.41|1073.53|1080.66|1077.78|1075.96|1073.08|0
1738659000000|2025-02-04 08:50:00|1076.53|1073.65|1080.57|1077.69|1080.9|1078.02|1076.19|1073.31|0
1738659300000|2025-02-04 08:55:00|1080.8|1077.92|1084.26|1081.38|1085.49|1082.61|1080.8|1077.92|0
1738659600000|2025-02-04 09:00:00|1084.37|1081.49|1089.74|1086.86|1090.86|1087.98|1084.37|1081.49|0
1738659900000|2025-02-04 09:05:00|1089.62|1086.74|1090.07|1087.19|1090.63|1087.75|1087.05|1084.17|0
1738660200000|2025-02-04 09:10:00|1090.19|1087.31|1091.05|1088.65|1093.41|1091.01|1089.16|1086.76|0
1738660500000|2025-02-04 09:15:00|1090.5|1088.1|1090.6|1088.2|1091.17|1088.77|1088.26|1085.86|0
1738660800000|2025-02-04 09:20:00|1090.5|1088.1|1091.17|1088.77|1091.62|1089.22|1087.14|1084.74|0
1738661100000|2025-02-04 09:25:00|1091.39|1088.99|1091.27|1088.87|1091.61|1089.21|1088.93|1086.53|0
1738661400000|2025-02-04 09:30:00|1091.17|1088.77|1088.93|1086.53|1091.84|1089.44|1088.7|1086.3|0
1738661700000|2025-02-04 09:35:00|1088.7|1086.3|1088.03|1085.63|1090.27|1087.87|1087.14|1084.74|0
1738662000000|2025-02-04 09:40:00|1087.81|1085.41|1086.79|1084.39|1087.81|1085.41|1084.9|1082.5|0
1738662300000|2025-02-04 09:45:00|1087.24|1084.84|1088.03|1085.63|1090.27|1087.87|1087.13|1084.73|0
1738662600000|2025-02-04 09:50:00|1087.58|1085.18|1087.8|1085.4|1089.37|1086.97|1086.91|1084.51|0
1738662900000|2025-02-04 09:55:00|1087.91|1085.51|1087.8|1085.4|1088.8|1086.4|1087.13|1084.73|0
1738663200000|2025-02-04 10:00:00|1087.58|1085.18|1087.35|1084.95|1087.8|1085.4|1085.56|1083.16|0
1738663500000|2025-02-04 10:05:00|1087.46|1085.06|1086.82|1084.42|1089.81|1087.41|1086.6|1084.2|0
1738663800000|2025-02-04 10:10:00|1086.37|1083.97|1091.07|1088.67|1091.52|1089.12|1085.92|1083.52|0
1738664100000|2025-02-04 10:15:00|1091.4|1089|1091.07|1088.67|1092.86|1090.46|1090.4|1088|0
1738664400000|2025-02-04 10:20:00|1091.52|1089.12|1091.74|1089.34|1093.64|1091.24|1091.29|1088.89|0
1738664700000|2025-02-04 10:25:00|1091.52|1089.12|1091.51|1089.11|1092.86|1090.46|1090.84|1088.44|0
1738665000000|2025-02-04 10:30:00|1091.4|1089|1089.95|1087.55|1092.19|1089.79|1088.38|1085.98|0
1738665300000|2025-02-04 10:35:00|1090.39|1087.99|1090.39|1087.99|1092.74|1090.34|1089.5|1087.1|0
1738665600000|2025-02-04 10:40:00|1090.62|1088.22|1091.29|1088.89|1091.51|1089.11|1087.93|1085.53|0
1738665900000|2025-02-04 10:45:00|1091.51|1089.11|1092.41|1090.01|1093.3|1090.9|1090.72|1088.32|0
1738666200000|2025-02-04 10:50:00|1092.18|1089.78|1090.61|1088.21|1092.18|1089.78|1090.16|1087.76|0
1738666500000|2025-02-04 10:55:00|1090.39|1087.99|1091.28|1088.88|1092.4|1090|1090.39|1087.99|0
1738666800000|2025-02-04 11:00:00|1091.06|1088.66|1091.95|1089.55|1093.52|1091.12|1090.83|1088.43|0
1738667100000|2025-02-04 11:05:00|1091.73|1089.33|1097.78|1095.38|1098|1095.6|1091.28|1088.88|0
1738667400000|2025-02-04 11:10:00|1097.56|1095.16|1092.62|1090.22|1098|1095.6|1092.17|1089.77|0
1738667700000|2025-02-04 11:15:00|1092.85|1090.45|1091.5|1089.1|1093.97|1091.57|1090.71|1088.31|0
1738668000000|2025-02-04 11:20:00|1091.28|1088.88|1093.07|1090.67|1093.07|1090.67|1088.59|1086.19|0
1738668300000|2025-02-04 11:25:00|1092.84|1090.44|1095.53|1093.13|1096.2|1093.8|1092.62|1090.22|0
1738668600000|2025-02-04 11:30:00|1095.64|1093.24|1095.31|1092.91|1095.64|1093.24|1094.41|1092.01|0
1738668900000|2025-02-04 11:35:00|1095.53|1093.13|1093.51|1091.11|1095.53|1093.13|1092.62|1090.22|0
1738669200000|2025-02-04 11:40:00|1093.29|1090.89|1094.63|1092.23|1095.3|1092.9|1092.84|1090.44|0
1738669500000|2025-02-04 11:45:00|1094.41|1092.01|1095.41|1093.01|1095.97|1093.57|1093.06|1090.66|0
1738669800000|2025-02-04 11:50:00|1094.74|1092.34|1093.28|1090.88|1095.08|1092.68|1093.06|1090.66|0
1738670100000|2025-02-04 11:55:00|1093.06|1090.66|1092.39|1089.99|1093.73|1091.33|1091.27|1088.87|0
1738670400000|2025-02-04 12:00:00|1092.61|1090.21|1096.53|1094.13|1096.87|1094.47|1092.61|1090.21|0
1738670700000|2025-02-04 12:05:00|1096.42|1094.02|1097.54|1095.14|1097.76|1095.36|1095.52|1093.12|0
1738671000000|2025-02-04 12:10:00|1097.99|1095.59|1097.76|1095.36|1100.23|1097.83|1097.76|1095.36|0
1738671300000|2025-02-04 12:15:00|1097.99|1095.59|1099.33|1096.93|1100.45|1098.05|1097.54|1095.14|0
1738671600000|2025-02-04 12:20:00|1099.55|1097.15|1098.43|1096.03|1100.23|1097.83|1097.42|1095.02|0
1738671900000|2025-02-04 12:25:00|1098.66|1096.26|1101.57|1099.17|1101.8|1099.4|1097.09|1094.69|0
1738672200000|2025-02-04 12:30:00|1102.69|1100.29|1101.8|1099.4|1102.8|1100.4|1100.45|1098.05|0
1738672500000|2025-02-04 12:35:00|1102.69|1100.29|1104.94|1102.54|1106.06|1103.66|1102.02|1099.62|0
1738672800000|2025-02-04 12:40:00|1104.71|1102.31|1104.49|1102.09|1108.76|1106.36|1102.92|1100.52|0
1738673100000|2025-02-04 12:45:00|1104.26|1101.86|1101.67|1099.27|1104.26|1101.86|1100.44|1098.04|0
1738673400000|2025-02-04 12:50:00|1102.46|1100.06|1104.93|1102.53|1105.38|1102.98|1101.57|1099.17|0
1738673700000|2025-02-04 12:55:00|1104.71|1102.31|1105.26|1102.86|1108.19|1105.79|1103.59|1101.19|0
1738674000000|2025-02-04 13:00:00|1104.93|1102.53|1103.92|1101.52|1104.93|1102.53|1100.44|1098.04|0
1738674300000|2025-02-04 13:05:00|1104.03|1101.63|1105.71|1103.31|1106.04|1103.64|1102.56|1100.16|0
1738674600000|2025-02-04 13:10:00|1105.48|1103.08|1105.59|1103.19|1106.71|1104.31|1103.56|1101.16|0
1738674900000|2025-02-04 13:15:00|1105.81|1103.41|1106.26|1103.86|1107.16|1104.76|1104.57|1102.17|0
1738675200000|2025-02-04 13:20:00|1106.03|1103.63|1107.49|1105.09|1108.51|1106.11|1105.47|1103.07|0
1738675500000|2025-02-04 13:25:00|1107.71|1105.31|1105.81|1103.41|1108.51|1106.11|1104.68|1102.28|0
1738675800000|2025-02-04 13:30:00|1105.58|1103.18|1105.13|1102.73|1106.03|1103.63|1104.01|1101.61|0
1738676100000|2025-02-04 13:35:00|1105.36|1102.96|1104.23|1101.83|1105.81|1103.41|1103.78|1101.38|0
1738676400000|2025-02-04 13:40:00|1104.46|1102.06|1101.53|1099.13|1104.46|1102.06|1100.19|1097.79|0
1738676700000|2025-02-04 13:45:00|1101.76|1099.36|1100.63|1098.23|1102.66|1100.26|1099.74|1097.34|0
1738677000000|2025-02-04 13:50:00|1100.41|1098.01|1100.63|1098.23|1101.98|1099.58|1099.74|1097.34|0
1738677300000|2025-02-04 13:55:00|1100.86|1098.46|1100.41|1098.01|1101.08|1098.68|1097.94|1095.54|0
1738677600000|2025-02-04 14:00:00|1100.18|1097.78|1102.65|1100.25|1103.1|1100.7|1099.17|1096.77|0
1738677900000|2025-02-04 14:05:00|1102.43|1100.03|1104.22|1101.82|1104.22|1101.82|1102.2|1099.8|0
1738678200000|2025-02-04 14:10:00|1104.67|1102.27|1101.53|1099.13|1104.9|1102.5|1101.53|1099.13|0
1738678500000|2025-02-04 14:15:00|1101.75|1099.35|1099.95|1097.55|1101.75|1099.35|1099.73|1097.33|0
1738678800000|2025-02-04 14:20:00|1099.73|1097.33|1100.18|1097.78|1100.63|1098.23|1098.61|1096.21|0
1738679100000|2025-02-04 14:25:00|1100.63|1098.23|1102.42|1100.02|1102.75|1100.35|1099.28|1096.88|0
1738679400000|2025-02-04 14:30:00|1101.75|1099.35|1103.25|1100.85|1104.82|1102.42|1097.26|1094.86|0
1738679700000|2025-02-04 14:35:00|1103.02|1100.62|1105.72|1103.32|1107.97|1105.57|1102.12|1099.72|0
1738680000000|2025-02-04 14:40:00|1105.94|1103.54|1105.49|1103.09|1107.97|1105.57|1102.12|1099.72|0
1738680300000|2025-02-04 14:45:00|1105.27|1102.87|1105.49|1103.09|1106.62|1104.22|1102.79|1100.39|0
1738680600000|2025-02-04 14:50:00|1106.16|1103.76|1112.01|1109.61|1112.01|1109.61|1103.69|1101.29|0
1738680900000|2025-02-04 14:55:00|1111.56|1109.16|1112.2|1109.8|1113.78|1111.38|1110.8|1108.4|0
1738681200000|2025-02-04 15:00:00|1113.1|1110.7|1119.97|1117.57|1120.2|1117.8|1113.1|1110.7|0
1738681500000|2025-02-04 15:05:00|1119.52|1117.12|1126.54|1124.14|1127.67|1125.27|1118.42|1116.02|0
1738681800000|2025-02-04 15:10:00|1126.31|1123.91|1125.7|1123.3|1129.25|1126.85|1124.73|1122.33|0
1738682100000|2025-02-04 15:15:00|1126.15|1123.75|1131.79|1129.39|1132.01|1129.61|1125.47|1123.07|0
1738682400000|2025-02-04 15:20:00|1131.34|1128.94|1127.95|1125.55|1131.56|1129.16|1126.14|1123.74|0
1738682700000|2025-02-04 15:25:00|1128.18|1125.78|1126.82|1124.42|1130.21|1127.81|1126.59|1124.19|0
1738683000000|2025-02-04 15:30:00|1126.59|1124.19|1129.08|1126.68|1130.43|1128.03|1123.21|1120.81|0
1738683300000|2025-02-04 15:35:00|1128.17|1125.77|1131.11|1128.71|1132.24|1129.84|1125.69|1123.29|0
1738683600000|2025-02-04 15:40:00|1130.88|1128.48|1130.88|1128.48|1133.14|1130.74|1130.2|1127.8|0
1738683900000|2025-02-04 15:45:00|1131.1|1128.7|1130.2|1127.8|1131.33|1128.93|1126.36|1123.96|0
1738684200000|2025-02-04 15:50:00|1129.52|1127.12|1128.65|1126.25|1129.52|1127.12|1124.13|1121.73|0
1738684500000|2025-02-04 15:55:00|1128.2|1125.8|1123.9|1121.5|1128.88|1126.48|1122.32|1119.92|0
1738684800000|2025-02-04 16:00:00|1124.81|1122.41|1131.36|1128.96|1131.81|1129.41|1124.58|1122.18|0
1738685100000|2025-02-04 16:05:00|1131.81|1129.41|1132.72|1130.32|1133.62|1131.22|1130.46|1128.06|0
1738685400000|2025-02-04 16:10:00|1132.49|1130.09|1132.94|1130.54|1133.4|1131|1131.81|1129.41|0
1738685700000|2025-02-04 16:15:00|1133.39|1130.99|1133.39|1130.99|1134.75|1132.35|1132.72|1130.32|0
1738686000000|2025-02-04 16:20:00|1133.17|1130.77|1133.62|1131.22|1135.2|1132.8|1132.03|1129.63|0
1738686300000|2025-02-04 16:25:00|1133.84|1131.44|1139.12|1136.72|1139.57|1137.17|1133.39|1130.99|0
1738686600000|2025-02-04 16:30:00|1139.34|1136.94|1136.62|1134.22|1140.25|1137.85|1136.17|1133.77|0
1738686900000|2025-02-04 16:35:00|1136.85|1134.45|1139.11|1136.71|1139.11|1136.71|1136.62|1134.22|0
1738687200000|2025-02-04 16:40:00|1139.34|1136.94|1135.26|1132.86|1139.79|1137.39|1133.91|1131.51|0
1738687500000|2025-02-04 16:45:00|1135.04|1132.64|1130.74|1128.34|1135.49|1133.09|1130.74|1128.34|0
1738687800000|2025-02-04 16:50:00|1130.51|1128.11|1133.23|1130.83|1133.45|1131.05|1128.48|1126.08|0
1738688100000|2025-02-04 16:55:00|1133|1130.6|1133.68|1131.28|1134.13|1131.73|1129.83|1127.43|0
1738688400000|2025-02-04 17:00:00|1134.13|1131.73|1135.03|1132.63|1135.71|1133.31|1132.77|1130.37|0
1738688700000|2025-02-04 17:05:00|1135.26|1132.86|1133|1130.6|1135.71|1133.31|1133|1130.6|0
1738689000000|2025-02-04 17:10:00|1133.22|1130.82|1135.03|1132.63|1136.16|1133.76|1132.32|1129.92|0
1738689300000|2025-02-04 17:15:00|1134.8|1132.4|1126.21|1123.81|1135.94|1133.54|1124.4|1122|0
1738689600000|2025-02-04 17:20:00|1126.66|1124.26|1126.66|1124.26|1128.02|1125.62|1122.15|1119.75|0
1738689900000|2025-02-04 17:25:00|1126.21|1123.81|1118.98|1116.58|1126.66|1124.26|1118.08|1115.68|0
1738690200000|2025-02-04 17:30:00|1119.66|1117.26|1117.9|1115.5|1121.02|1118.62|1115.6|1113.2|0
1738690500000|2025-02-04 17:35:00|1118.12|1115.72|1121.83|1119.43|1123.55|1121.15|1118.12|1115.72|0
1738690800000|2025-02-04 17:40:00|1121.61|1119.21|1124.54|1122.14|1125.22|1122.82|1120.48|1118.08|0
1738691100000|2025-02-04 17:45:00|1124.09|1121.69|1122.92|1120.52|1124.73|1122.33|1121.68|1119.28|0
1738691400000|2025-02-04 17:50:00|1123.15|1120.75|1124.73|1122.33|1126.31|1123.91|1123.15|1120.75|0
1738691700000|2025-02-04 17:55:00|1124.5|1122.1|1129.48|1127.08|1129.7|1127.3|1124.5|1122.1|0
1738692000000|2025-02-04 18:00:00|1129.02|1126.62|1124.5|1122.1|1129.7|1127.3|1124.27|1121.87|0
1738692300000|2025-02-04 18:05:00|1124.27|1121.87|1124.05|1121.65|1124.73|1122.33|1121.34|1118.94|0
1738692600000|2025-02-04 18:10:00|1124.27|1121.87|1126.16|1123.76|1127.52|1125.12|1123.6|1121.2|0
1738692900000|2025-02-04 18:15:00|1126.39|1123.99|1127.74|1125.34|1128.2|1125.8|1126.39|1123.99|0
1738693200000|2025-02-04 18:20:00|1127.97|1125.57|1130.46|1128.06|1130.46|1128.06|1126.16|1123.76|0
1738693500000|2025-02-04 18:25:00|1130.91|1128.51|1130.46|1128.06|1131.36|1128.96|1129.33|1126.93|0
1738693800000|2025-02-04 18:30:00|1130|1127.6|1130.91|1128.51|1131.36|1128.96|1129.78|1127.38|0
1738694100000|2025-02-04 18:35:00|1131.14|1128.74|1127.96|1125.56|1131.14|1128.74|1127.74|1125.34|0
1738694400000|2025-02-04 18:40:00|1128.19|1125.79|1128.87|1126.47|1129.55|1127.15|1128.19|1125.79|0
1738694700000|2025-02-04 18:45:00|1129.09|1126.69|1129.55|1127.15|1129.77|1127.37|1128.64|1126.24|0
1738695000000|2025-02-04 18:50:00|1129.77|1127.37|1129.09|1126.69|1131.13|1128.73|1127.96|1125.56|0
1738695300000|2025-02-04 18:55:00|1129.32|1126.92|1126.83|1124.43|1130.22|1127.82|1126.83|1124.43|0
1738695600000|2025-02-04 19:00:00|1126.6|1124.2|1130.9|1128.5|1131.35|1128.95|1125.47|1123.07|0
1738695900000|2025-02-04 19:05:00|1130.67|1128.27|1133.85|1131.45|1134.3|1131.9|1130.67|1128.27|0
1738696200000|2025-02-04 19:10:00|1134.07|1131.67|1135.43|1133.03|1136.34|1133.94|1134.07|1131.67|0
1738696500000|2025-02-04 19:15:00|1135.66|1133.26|1136.79|1134.39|1136.79|1134.39|1134.98|1132.58|0
1738696800000|2025-02-04 19:20:00|1137.02|1134.62|1137.24|1134.84|1139.28|1136.88|1135.88|1133.48|0
1738697100000|2025-02-04 19:25:00|1137.02|1134.62|1137.24|1134.84|1137.47|1135.07|1135.65|1133.25|0
1738697400000|2025-02-04 19:30:00|1137.47|1135.07|1139.05|1136.65|1139.74|1137.34|1137.47|1135.07|0
1738697700000|2025-02-04 19:35:00|1139.28|1136.88|1138.6|1136.2|1141.1|1138.7|1138.15|1135.75|0
1738698000000|2025-02-04 19:40:00|1138.37|1135.97|1138.37|1135.97|1139.73|1137.33|1136.78|1134.38|0
1738698300000|2025-02-04 19:45:00|1138.6|1136.2|1136.56|1134.16|1139.28|1136.88|1135.88|1133.48|0
1738698600000|2025-02-04 19:50:00|1136.78|1134.38|1137.24|1134.84|1137.69|1135.29|1135.2|1132.8|0
1738698900000|2025-02-04 19:55:00|1137.46|1135.06|1133.38|1130.98|1137.92|1135.52|1128.4|1126|0
1738699200000|2025-02-04 20:00:00|1134.06|1131.66|1133.15|1130.75|1134.29|1131.89|1131.11|1128.71|0
1738699500000|2025-02-04 20:05:00|1132.93|1130.53|1134.74|1132.34|1135.64|1133.24|1132.93|1130.53|0
1738699800000|2025-02-04 20:10:00|1134.96|1132.56|1136.78|1134.38|1137.46|1135.06|1134.74|1132.34|0
1738700100000|2025-02-04 20:15:00|1136.32|1133.92|1135.19|1132.79|1137|1134.6|1133.6|1131.2|0
1738700400000|2025-02-04 20:20:00|1134.96|1132.56|1131.79|1129.39|1135.19|1132.79|1130.88|1128.48|0
1738700700000|2025-02-04 20:25:00|1131.56|1129.16|1129.75|1127.35|1132.69|1130.29|1129.52|1127.12|0
1738701000000|2025-02-04 20:30:00|1129.07|1126.67|1131.79|1129.39|1132.92|1130.52|1129.07|1126.67|0
1738701300000|2025-02-04 20:35:00|1132.24|1129.84|1136.32|1133.92|1136.77|1134.37|1131.33|1128.93|0
1738701600000|2025-02-04 20:40:00|1136.54|1134.14|1134.41|1132.01|1137.22|1134.82|1133.96|1131.56|0
1738701900000|2025-02-04 20:45:00|1134.64|1132.24|1133.73|1131.33|1134.86|1132.46|1132.37|1129.97|0
1738702200000|2025-02-04 20:50:00|1133.5|1131.1|1137.35|1134.95|1138.03|1135.63|1132.59|1130.19|0
1738702500000|2025-02-04 20:55:00|1136.67|1134.27|1135.08|1132.68|1140.3|1137.9|1135.08|1132.68|0
1738702800000|2025-02-04 21:00:00|1135.76|1133.36|1125.35|1122.95|1139.17|1136.77|1123.76|1121.36|0
1738703100000|2025-02-04 21:05:00|1126.03|1123.63|1128.74|1126.34|1130.55|1128.15|1126.03|1123.63|0
1738703400000|2025-02-04 21:10:00|1129.42|1127.02|1125|1122.6|1129.42|1127.02|1124.89|1122.49|0
1738703700000|2025-02-04 21:15:00|1125.22|1122.62|1125.56|1122.96|1129.07|1126.47|1125.1|1122.5|0
1738704000000|2025-02-04 21:20:00|1125.44|1122.84|1123.3|1120.7|1125.56|1122.96|1120.35|1117.75|0
1738704300000|2025-02-04 21:25:00|1123.75|1121.15|1122.62|1120.02|1125.11|1122.51|1122.39|1119.79|0
1738704600000|2025-02-04 21:30:00|1122.39|1119.79|1121.94|1119.34|1124.2|1121.6|1121.71|1119.11|0
1738704900000|2025-02-04 21:35:00|1121.71|1119.11|1120.12|1117.52|1122.16|1119.56|1118.77|1116.17|0
1738705200000|2025-02-04 21:40:00|1119.67|1117.07|1120.23|1117.63|1120.35|1117.75|1117.18|1114.58|0
1738705500000|2025-02-04 21:45:00|1119.9|1117.3|1122.49|1119.89|1122.84|1120.24|1119.78|1117.18|0
1738705800000|2025-02-04 21:50:00|1122.61|1120.01|1119.67|1117.07|1122.61|1120.01|1119.67|1117.07|0
1738706100000|2025-02-04 21:55:00|1120.12|1117.52|1120.23|1117.63|1120.57|1117.97|1119.44|1116.84|0
1738706400000|2025-02-04 22:00:00|1120|1117.4|1119.27|1116.67|1120.06|1117.46|1118.9|1116.3|0
1738706700000|2025-02-04 22:05:00|1119.07|1116.47|1119.03|1116.43|1119.77|1117.17|1118.67|1116.07|0
1738707000000|2025-02-04 22:10:00|1118.9|1116.3|1119.23|1116.63|1119.53|1116.93|1118.8|1116.2|0
1738707300000|2025-02-04 22:15:00|1119.3|1116.7|1119.6|1117|1119.63|1117.03|1119.23|1116.63|0
1738707600000|2025-02-04 22:20:00|1119.56|1116.96|1119.48|1116.88|1119.56|1116.96|1119.09|1116.49|0
1738707900000|2025-02-04 22:25:00|1119.91|1117.31|1120.08|1117.48|1120.08|1117.48|1119.44|1116.84|0
1738708200000|2025-02-04 22:30:00|1120.54|1117.94|1119.9|1117.3|1120.74|1118.14|1119.84|1117.24|0
1738708500000|2025-02-04 22:35:00|1119.84|1117.24|1118.97|1116.37|1120|1117.4|1118.12|1115.52|0
1738708800000|2025-02-04 22:40:00|1118.74|1116.14|1118.81|1116.21|1119.07|1116.47|1118.61|1116.01|0
1738709100000|2025-02-04 22:45:00|1118.84|1116.24|1119.17|1116.57|1119.37|1116.77|1118.84|1116.24|0
1738709400000|2025-02-04 22:50:00|1119.14|1116.54|1118.77|1116.17|1119.14|1116.54|1118.64|1116.04|0
1738709700000|2025-02-04 22:55:00|1118.7|1116.1|1117.48|1114.88|1118.7|1116.1|1117.18|1114.58|0
1738710000000|2025-02-04 23:00:00|1117.05|1114.45|1120.33|1117.73|1121.46|1118.86|1114.34|1111.74|0
1738710300000|2025-02-04 23:05:00|1119.99|1117.39|1117.27|1114.67|1120.1|1117.5|1117.16|1114.56|0
1738710600000|2025-02-04 23:10:00|1117.16|1114.56|1120.55|1117.95|1120.55|1117.95|1116.26|1113.66|0
1738710900000|2025-02-04 23:15:00|1120.33|1117.73|1118.97|1116.37|1121.91|1119.31|1118.97|1116.37|0
1738711200000|2025-02-04 23:20:00|1119.08|1116.48|1119.42|1116.82|1121|1118.4|1118.97|1116.37|0
1738711500000|2025-02-04 23:25:00|1119.3|1116.7|1120.1|1117.5|1120.78|1118.18|1118.74|1116.14|0
1738711800000|2025-02-04 23:30:00|1120.55|1117.95|1120.2|1117.6|1121.45|1118.85|1119.87|1117.27|0
1738712100000|2025-02-04 23:35:00|1120.32|1117.72|1118.96|1116.36|1120.32|1117.72|1118.29|1115.69|0
1738712400000|2025-02-04 23:40:00|1118.74|1116.14|1120.55|1117.95|1120.77|1118.17|1118.74|1116.14|0
1738712700000|2025-02-04 23:45:00|1120.32|1117.72|1119.19|1116.59|1120.55|1117.95|1118.96|1116.36|0
1738713000000|2025-02-04 23:50:00|1119.41|1116.81|1117.83|1115.23|1119.87|1117.27|1117.71|1115.11|0
1738713300000|2025-02-04 23:55:00|1118.06|1115.46|1116.7|1114.1|1118.51|1115.91|1116.7|1114.1|0
1738713600000|2025-02-05 00:00:00|1117.6|1115|1115.57|1112.97|1117.83|1115.23|1114.66|1112.06|0
1738713900000|2025-02-05 00:05:00|1115.79|1113.19|1118.05|1115.45|1118.5|1115.9|1115.11|1112.51|0
1738714200000|2025-02-05 00:10:00|1118.28|1115.68|1120.99|1118.39|1121.67|1119.07|1117.71|1115.11|0
1738714500000|2025-02-05 00:15:00|1120.77|1118.17|1120.09|1117.49|1120.99|1118.39|1119.86|1117.26|0
1738714800000|2025-02-05 00:20:00|1120.54|1117.94|1120.31|1117.71|1120.99|1118.39|1120.31|1117.71|0
1738715100000|2025-02-05 00:25:00|1120.54|1117.94|1121.44|1118.84|1121.44|1118.84|1120.31|1117.71|0
1738715400000|2025-02-05 00:30:00|1121.89|1119.29|1124.38|1121.78|1124.38|1121.78|1121.89|1119.29|0
1738715700000|2025-02-05 00:35:00|1124.16|1121.56|1125.51|1122.91|1125.74|1123.14|1124.16|1121.56|0
1738716000000|2025-02-05 00:40:00|1125.06|1122.46|1124.38|1121.78|1126.42|1123.82|1124.15|1121.55|0
1738716300000|2025-02-05 00:45:00|1124.15|1121.55|1122.34|1119.74|1125.28|1122.68|1122.34|1119.74|0
1738716600000|2025-02-05 00:50:00|1122.11|1119.51|1123.92|1121.32|1124.03|1121.43|1122.11|1119.51|0
1738716900000|2025-02-05 00:55:00|1123.81|1121.21|1123.47|1120.87|1124.15|1121.55|1122.79|1120.19|0
1738717200000|2025-02-05 01:00:00|1123.24|1120.64|1123.58|1120.98|1124.15|1121.55|1123.02|1120.42|0
1738717500000|2025-02-05 01:05:00|1123.92|1121.32|1123.01|1120.41|1124.37|1121.77|1122.34|1119.74|0
1738717800000|2025-02-05 01:10:00|1123.24|1120.64|1123.69|1121.09|1123.92|1121.32|1123.01|1120.41|0
1738718100000|2025-02-05 01:15:00|1123.92|1121.32|1125.82|1123.22|1126.72|1124.12|1123.92|1121.32|0
1738718400000|2025-02-05 01:20:00|1126.04|1123.44|1124.68|1122.08|1126.95|1124.35|1124.68|1122.08|0
1738718700000|2025-02-05 01:25:00|1125.02|1122.42|1125.13|1122.53|1126.04|1123.44|1124.46|1121.86|0
1738719000000|2025-02-05 01:30:00|1125.03|1122.63|1120.28|1117.88|1125.03|1122.63|1118.93|1116.53|0
1738719300000|2025-02-05 01:35:00|1120.17|1117.77|1119.38|1116.98|1120.51|1118.11|1118.25|1115.85|0
1738719600000|2025-02-05 01:40:00|1119.15|1116.75|1119.6|1117.2|1120.28|1117.88|1118.93|1116.53|0
1738719900000|2025-02-05 01:45:00|1119.83|1117.43|1118.9|1116.5|1120.51|1118.11|1118.36|1115.96|0
1738720200000|2025-02-05 01:50:00|1118.68|1116.28|1119.01|1116.61|1119.35|1116.95|1117.55|1115.15|0
1738720500000|2025-02-05 01:55:00|1118.9|1116.5|1116.87|1114.47|1119.13|1116.73|1116.64|1114.24|0
1738720800000|2025-02-05 02:00:00|1116.64|1114.24|1116.64|1114.24|1117.32|1114.92|1115.51|1113.11|0
1738721100000|2025-02-05 02:05:00|1116.52|1114.12|1117.32|1114.92|1117.32|1114.92|1115.96|1113.56|0
1738721400000|2025-02-05 02:10:00|1117.54|1115.14|1117.99|1115.59|1118.55|1116.15|1116.19|1113.79|0
1738721700000|2025-02-05 02:15:00|1117.77|1115.37|1117.09|1114.69|1117.77|1115.37|1116.86|1114.46|0
1738722000000|2025-02-05 02:20:00|1117.31|1114.91|1115.73|1113.33|1117.77|1115.37|1115.73|1113.33|0
1738722300000|2025-02-05 02:25:00|1115.51|1113.11|1116.18|1113.78|1116.29|1113.89|1114.6|1112.2|0
1738722600000|2025-02-05 02:30:00|1115.96|1113.56|1117.31|1114.91|1117.54|1115.14|1115.5|1113.1|0
1738722900000|2025-02-05 02:35:00|1117.54|1115.14|1117.31|1114.91|1117.54|1115.14|1116.41|1114.01|0
1738723200000|2025-02-05 02:40:00|1117.19|1114.79|1117.76|1115.36|1117.99|1115.59|1116.86|1114.46|0
1738723500000|2025-02-05 02:45:00|1117.99|1115.59|1118.21|1115.81|1118.89|1116.49|1117.98|1115.58|0
1738723800000|2025-02-05 02:50:00|1118.09|1115.69|1117.19|1114.79|1118.09|1115.69|1116.85|1114.45|0
1738724100000|2025-02-05 02:55:00|1117.08|1114.68|1114.14|1111.74|1117.53|1115.13|1113.69|1111.29|0
1738724400000|2025-02-05 03:00:00|1114.37|1111.97|1115.04|1112.64|1116.17|1113.77|1114.37|1111.97|0
1738724700000|2025-02-05 03:05:00|1115.15|1112.75|1115.49|1113.09|1115.49|1113.09|1113.69|1111.29|0
1738725000000|2025-02-05 03:10:00|1115.6|1113.2|1114.82|1112.42|1115.72|1113.32|1114.82|1112.42|0
1738725300000|2025-02-05 03:15:00|1114.7|1112.3|1114.81|1112.41|1115.37|1112.97|1114.36|1111.96|0
1738725600000|2025-02-05 03:20:00|1114.7|1112.3|1112.78|1110.38|1115.04|1112.64|1112.1|1109.7|0
1738725900000|2025-02-05 03:25:00|1112.56|1110.16|1112.78|1110.38|1113.01|1110.61|1112.1|1109.7|0
1738726200000|2025-02-05 03:30:00|1113.01|1110.61|1113.46|1111.06|1113.91|1111.51|1112.89|1110.49|0
1738726500000|2025-02-05 03:35:00|1113.68|1111.28|1114.58|1112.18|1114.58|1112.18|1113|1110.6|0
1738726800000|2025-02-05 03:40:00|1114.36|1111.96|1114.81|1112.41|1115.03|1112.63|1113.91|1111.51|0
1738727100000|2025-02-05 03:45:00|1114.92|1112.52|1113.23|1110.83|1114.92|1112.52|1113.11|1110.71|0
1738727400000|2025-02-05 03:50:00|1113.33|1110.93|1113|1110.6|1113.45|1111.05|1112.55|1110.15|0
1738727700000|2025-02-05 03:55:00|1113.22|1110.82|1111.19|1108.79|1113.22|1110.82|1110.52|1108.12|0
1738728000000|2025-02-05 04:00:00|1111.42|1109.02|1110.06|1107.66|1111.64|1109.24|1109.39|1106.99|0
1738728300000|2025-02-05 04:05:00|1110.29|1107.89|1111.42|1109.02|1111.42|1109.02|1110.17|1107.77|0
1738728600000|2025-02-05 04:10:00|1111.3|1108.9|1111.19|1108.79|1111.87|1109.47|1110.74|1108.34|0
1738728900000|2025-02-05 04:15:00|1111.07|1108.67|1110.17|1107.77|1111.41|1109.01|1109.83|1107.43|0
1738729200000|2025-02-05 04:20:00|1110.28|1107.88|1110.39|1107.99|1110.96|1108.56|1110.17|1107.77|0
1738729500000|2025-02-05 04:25:00|1110.51|1108.11|1110.51|1108.11|1111.19|1108.79|1109.38|1106.98|0
1738729800000|2025-02-05 04:30:00|1110.73|1108.33|1112.09|1109.69|1112.09|1109.69|1110.06|1107.66|0
1738730100000|2025-02-05 04:35:00|1112.31|1109.91|1111.86|1109.46|1112.65|1110.25|1111.63|1109.23|0
1738730400000|2025-02-05 04:40:00|1111.63|1109.23|1112.42|1110.02|1112.54|1110.14|1111.63|1109.23|0
1738730700000|2025-02-05 04:45:00|1112.31|1109.91|1112.53|1110.13|1112.64|1110.24|1111.63|1109.23|0
1738731000000|2025-02-05 04:50:00|1112.76|1110.36|1111.18|1108.78|1112.76|1110.36|1110.95|1108.55|0
1738731300000|2025-02-05 04:55:00|1111.06|1108.66|1112.64|1110.24|1112.76|1110.36|1110.95|1108.55|0
1738731600000|2025-02-05 05:00:00|1112.76|1110.36|1113.21|1110.81|1113.66|1111.26|1112.53|1110.13|0
1738731900000|2025-02-05 05:05:00|1113.32|1110.92|1113.09|1110.69|1113.32|1110.92|1111.85|1109.45|0
1738732200000|2025-02-05 05:10:00|1112.98|1110.58|1112.98|1110.58|1113.43|1111.03|1112.53|1110.13|0
1738732500000|2025-02-05 05:15:00|1112.75|1110.35|1112.75|1110.35|1113.66|1111.26|1112.75|1110.35|0
1738732800000|2025-02-05 05:20:00|1112.53|1110.13|1112.75|1110.35|1112.86|1110.46|1112.07|1109.67|0
1738733100000|2025-02-05 05:25:00|1112.52|1110.12|1111.28|1108.88|1112.52|1110.12|1110.94|1108.54|0
1738733400000|2025-02-05 05:30:00|1111.4|1109|1110.94|1108.54|1111.85|1109.45|1110.04|1107.64|0
1738733700000|2025-02-05 05:35:00|1110.72|1108.32|1110.04|1107.64|1110.94|1108.54|1109.36|1106.96|0
1738734000000|2025-02-05 05:40:00|1110.26|1107.86|1110.04|1107.64|1111.17|1108.77|1109.81|1107.41|0
1738734300000|2025-02-05 05:45:00|1109.81|1107.41|1109.69|1107.29|1110.49|1108.09|1109.58|1107.18|0
1738734600000|2025-02-05 05:50:00|1109.81|1107.41|1108.91|1106.51|1109.81|1107.41|1108.46|1106.06|0
1738734900000|2025-02-05 05:55:00|1109.13|1106.73|1108.91|1106.51|1109.13|1106.73|1108.45|1106.05|0
1738735200000|2025-02-05 06:00:00|1109.13|1106.73|1107.55|1105.15|1109.13|1106.73|1107.33|1104.93|0
1738735500000|2025-02-05 06:05:00|1107.78|1105.38|1108|1105.6|1108.45|1106.05|1107.32|1104.92|0
1738735800000|2025-02-05 06:10:00|1108.23|1105.83|1108|1105.6|1108.68|1106.28|1107.55|1105.15|0
1738736100000|2025-02-05 06:15:00|1108.23|1105.83|1109.8|1107.4|1109.91|1107.51|1107.77|1105.37|0
1738736400000|2025-02-05 06:20:00|1110.03|1107.63|1111.16|1108.76|1111.16|1108.76|1109.8|1107.4|0
1738736700000|2025-02-05 06:25:00|1111.26|1108.86|1110.48|1108.08|1112.06|1109.66|1109.68|1107.28|0
1738737000000|2025-02-05 06:30:00|1110.7|1108.3|1111.15|1108.75|1111.61|1109.21|1110.48|1108.08|0
1738737300000|2025-02-05 06:35:00|1111.38|1108.98|1107.54|1105.14|1111.38|1108.98|1107.09|1104.69|0
1738737600000|2025-02-05 06:40:00|1107.32|1104.92|1106.86|1104.46|1108.67|1106.27|1105.51|1103.11|0
1738737900000|2025-02-05 06:45:00|1107.09|1104.69|1107.09|1104.69|1107.87|1105.47|1106.41|1104.01|0
1738738200000|2025-02-05 06:50:00|1106.97|1104.57|1107.54|1105.14|1107.54|1105.14|1106.41|1104.01|0
1738738500000|2025-02-05 06:55:00|1107.31|1104.91|1107.09|1104.69|1107.54|1105.14|1106.64|1104.24|0
1738738800000|2025-02-05 07:00:00|1106.86|1104.46|1104.8|1102.4|1106.97|1104.57|1103.29|1100.89|0
1738739100000|2025-02-05 07:05:00|1104.57|1102.17|1105.02|1102.62|1105.58|1103.18|1103.89|1101.49|0
1738739400000|2025-02-05 07:10:00|1105.47|1103.07|1105.7|1103.3|1106.6|1104.2|1104.79|1102.39|0
1738739700000|2025-02-05 07:15:00|1105.47|1103.07|1106.37|1103.97|1106.6|1104.2|1104.79|1102.39|0
1738740000000|2025-02-05 07:20:00|1106.25|1103.85|1107.05|1104.65|1107.95|1105.55|1106.03|1103.63|0
1738740300000|2025-02-05 07:25:00|1106.82|1104.42|1106.14|1103.74|1108.17|1105.77|1105.69|1103.29|0
1738740600000|2025-02-05 07:30:00|1106.37|1103.97|1103.66|1101.26|1106.59|1104.19|1103.66|1101.26|0
1738740900000|2025-02-05 07:35:00|1103.89|1101.49|1103.44|1101.04|1104.45|1102.05|1101.86|1099.46|0
1738741200000|2025-02-05 07:40:00|1103.66|1101.26|1105.12|1102.72|1105.91|1103.51|1103.66|1101.26|0
1738741500000|2025-02-05 07:45:00|1105.01|1102.61|1106.36|1103.96|1106.59|1104.19|1104.67|1102.27|0
1738741800000|2025-02-05 07:50:00|1106.59|1104.19|1106.36|1103.96|1106.81|1104.41|1105.46|1103.06|0
1738742100000|2025-02-05 07:55:00|1106.14|1103.74|1106.81|1104.41|1106.81|1104.41|1105.91|1103.51|0
1738742400000|2025-02-05 08:00:00|1106.36|1103.96|1109.97|1107.57|1110.65|1108.25|1106.36|1103.96|0
1738742700000|2025-02-05 08:05:00|1110.19|1107.79|1108.39|1105.99|1110.19|1107.79|1108.39|1105.99|0
1738743000000|2025-02-05 08:10:00|1107.94|1105.54|1108.27|1105.87|1109.52|1107.12|1106.92|1104.52|0
1738743300000|2025-02-05 08:15:00|1108.16|1105.76|1108.39|1105.99|1109.29|1106.89|1107.71|1105.31|0
1738743600000|2025-02-05 08:20:00|1108.27|1105.87|1112.67|1110.27|1112.78|1110.38|1108.27|1105.87|0
1738743900000|2025-02-05 08:25:00|1112.9|1110.5|1114.03|1111.63|1114.03|1111.63|1111.99|1109.59|0
1738744200000|2025-02-05 08:30:00|1114.25|1111.85|1114.25|1111.85|1115.16|1112.76|1113.12|1110.72|0
1738744500000|2025-02-05 08:35:00|1114.02|1111.62|1107.81|1105.41|1114.25|1111.85|1106.13|1103.73|0
1738744800000|2025-02-05 08:40:00|1107.7|1105.3|1102.29|1099.89|1109.06|1106.66|1101.84|1099.44|0
1738745100000|2025-02-05 08:45:00|1102.07|1099.67|1106.57|1104.17|1107.36|1104.96|1102.07|1099.67|0
1738745400000|2025-02-05 08:50:00|1106.68|1104.28|1105.67|1103.27|1107.81|1105.41|1105.22|1102.82|0
1738745700000|2025-02-05 08:55:00|1105.78|1103.38|1105.1|1102.7|1106.35|1103.95|1104.54|1102.14|0
1738746000000|2025-02-05 09:00:00|1105.55|1103.15|1108.37|1105.97|1108.6|1106.2|1103.3|1100.9|0
1738746300000|2025-02-05 09:05:00|1108.15|1105.75|1108.26|1105.86|1110.4|1108|1107.47|1105.07|0
1738746600000|2025-02-05 09:10:00|1107.7|1105.3|1110.85|1108.45|1111.98|1109.58|1107.02|1104.62|0
1738746900000|2025-02-05 09:15:00|1110.63|1108.23|1106.79|1104.39|1111.08|1108.68|1106.57|1104.17|0
1738747200000|2025-02-05 09:20:00|1107.02|1104.62|1103.63|1101.23|1108.14|1105.74|1103.63|1101.23|0
1738747500000|2025-02-05 09:25:00|1102.96|1100.56|1104.08|1101.68|1105.66|1103.26|1102.06|1099.66|0
1738747800000|2025-02-05 09:30:00|1103.86|1101.46|1102.96|1100.56|1104.76|1102.36|1102.28|1099.88|0
1738748100000|2025-02-05 09:35:00|1103.41|1101.01|1102.28|1099.88|1104.53|1102.13|1102.28|1099.88|0
1738748400000|2025-02-05 09:40:00|1102.16|1099.76|1099.35|1096.95|1103.18|1100.78|1097.77|1095.37|0
1738748700000|2025-02-05 09:45:00|1099.23|1096.83|1099.35|1096.95|1100.92|1098.52|1098.67|1096.27|0
1738749000000|2025-02-05 09:50:00|1099.23|1096.83|1100.92|1098.52|1101.6|1099.2|1099.23|1096.83|0
1738749300000|2025-02-05 09:55:00|1100.7|1098.3|1098.89|1096.49|1101.82|1099.42|1098.89|1096.49|0
1738749600000|2025-02-05 10:00:00|1099.12|1096.72|1100.47|1098.07|1101.15|1098.75|1097.77|1095.37|0
1738749900000|2025-02-05 10:05:00|1100.58|1098.18|1103.85|1101.45|1104.98|1102.58|1100.47|1098.07|0
1738750200000|2025-02-05 10:10:00|1104.97|1102.57|1103.85|1101.45|1105.65|1103.25|1103.62|1101.22|0
1738750500000|2025-02-05 10:15:00|1103.62|1101.22|1105.2|1102.8|1105.65|1103.25|1103.28|1100.88|0
1738750800000|2025-02-05 10:20:00|1105.08|1102.68|1104.29|1101.89|1105.87|1103.47|1104.07|1101.67|0
1738751100000|2025-02-05 10:25:00|1104.07|1101.67|1105.2|1102.8|1105.87|1103.47|1103.73|1101.33|0
1738751400000|2025-02-05 10:30:00|1105.3|1102.9|1105.87|1103.47|1105.87|1103.47|1104.52|1102.12|0
1738751700000|2025-02-05 10:35:00|1106.32|1103.92|1107.78|1105.38|1108.58|1106.18|1106.1|1103.7|0
1738752000000|2025-02-05 10:40:00|1107.45|1105.05|1106.32|1103.92|1107.45|1105.05|1105.87|1103.47|0
1738752300000|2025-02-05 10:45:00|1106.54|1104.14|1106.54|1104.14|1106.77|1104.37|1105.19|1102.79|0
1738752600000|2025-02-05 10:50:00|1106.43|1104.03|1106.54|1104.14|1106.54|1104.14|1104.96|1102.56|0
1738752900000|2025-02-05 10:55:00|1106.77|1104.37|1107.22|1104.82|1107.44|1105.04|1106.54|1104.14|0
1738753200000|2025-02-05 11:00:00|1107.44|1105.04|1107.67|1105.27|1107.89|1105.49|1106.77|1104.37|0
1738753500000|2025-02-05 11:05:00|1107.89|1105.49|1107.67|1105.27|1108.34|1105.94|1107.44|1105.04|0
1738753800000|2025-02-05 11:10:00|1107.77|1105.37|1108.57|1106.17|1108.57|1106.17|1106.99|1104.59|0
1738754100000|2025-02-05 11:15:00|1108.12|1105.72|1109.69|1107.29|1109.92|1107.52|1107.44|1105.04|0
1738754400000|2025-02-05 11:20:00|1109.8|1107.4|1111.05|1108.65|1111.16|1108.76|1108.79|1106.39|0
1738754700000|2025-02-05 11:25:00|1110.82|1108.42|1110.03|1107.63|1111.5|1109.1|1109.8|1107.4|0
1738755000000|2025-02-05 11:30:00|1110.14|1107.74|1109.24|1106.84|1110.59|1108.19|1109.24|1106.84|0
1738755300000|2025-02-05 11:35:00|1108.56|1106.16|1109.46|1107.06|1110.14|1107.74|1108.56|1106.16|0
1738755600000|2025-02-05 11:40:00|1109.91|1107.51|1111.04|1108.64|1111.04|1108.64|1109.69|1107.29|0
1738755900000|2025-02-05 11:45:00|1110.82|1108.42|1111.04|1108.64|1111.27|1108.87|1110.14|1107.74|0
1738756200000|2025-02-05 11:50:00|1111.27|1108.87|1111.94|1109.54|1112.39|1109.99|1111.04|1108.64|0
1738756500000|2025-02-05 11:55:00|1111.72|1109.32|1111.6|1109.2|1112.17|1109.77|1111.04|1108.64|0
1738756800000|2025-02-05 12:00:00|1111.37|1108.97|1111.94|1109.54|1112.39|1109.99|1110.81|1108.41|0
1738757100000|2025-02-05 12:05:00|1111.71|1109.31|1110.81|1108.41|1111.94|1109.54|1110.36|1107.96|0
1738757400000|2025-02-05 12:10:00|1110.69|1108.29|1108.55|1106.15|1110.81|1108.41|1108.1|1105.7|0
1738757700000|2025-02-05 12:15:00|1108.78|1106.38|1111.26|1108.86|1111.94|1109.54|1108.78|1106.38|0
1738758000000|2025-02-05 12:20:00|1111.48|1109.08|1110.35|1107.95|1111.48|1109.08|1109.23|1106.83|0
1738758300000|2025-02-05 12:25:00|1110.13|1107.73|1111.48|1109.08|1111.48|1109.08|1109.9|1107.5|0
1738758600000|2025-02-05 12:30:00|1111.26|1108.86|1110.23|1107.83|1111.59|1109.19|1110.13|1107.73|0
1738758900000|2025-02-05 12:35:00|1110.13|1107.73|1111.03|1108.63|1111.71|1109.31|1109.9|1107.5|0
1738759200000|2025-02-05 12:40:00|1111.14|1108.74|1113.28|1110.88|1113.28|1110.88|1111.14|1108.74|0
1738759500000|2025-02-05 12:45:00|1113.06|1110.66|1111.93|1109.53|1114.41|1112.01|1111.7|1109.3|0
1738759800000|2025-02-05 12:50:00|1112.15|1109.75|1112.83|1110.43|1113.06|1110.66|1111.7|1109.3|0
1738760100000|2025-02-05 12:55:00|1112.6|1110.2|1113.73|1111.33|1113.96|1111.56|1112.15|1109.75|0
1738760400000|2025-02-05 13:00:00|1113.96|1111.56|1113.51|1111.11|1114.18|1111.78|1110.9|1108.5|0
1738760700000|2025-02-05 13:05:00|1113.05|1110.65|1115.54|1113.14|1116.22|1113.82|1112.38|1109.98|0
1738761000000|2025-02-05 13:10:00|1115.31|1112.91|1113.61|1111.21|1115.31|1112.91|1112.37|1109.97|0
1738761300000|2025-02-05 13:15:00|1112.93|1110.53|1112.37|1109.97|1113.73|1111.33|1110.34|1107.94|0
1738761600000|2025-02-05 13:20:00|1112.15|1109.75|1113.5|1111.1|1114.86|1112.46|1111.7|1109.3|0
1738761900000|2025-02-05 13:25:00|1113.73|1111.33|1115.87|1113.47|1115.87|1113.47|1113.27|1110.87|0
1738762200000|2025-02-05 13:30:00|1116.77|1114.37|1114.63|1112.23|1119.83|1117.43|1113.95|1111.55|0
1738762500000|2025-02-05 13:35:00|1114.85|1112.45|1115.08|1112.68|1116.21|1113.81|1113.05|1110.65|0
1738762800000|2025-02-05 13:40:00|1115.19|1112.79|1116.88|1114.48|1117.79|1115.39|1114.63|1112.23|0
1738763100000|2025-02-05 13:45:00|1117.11|1114.71|1116.66|1114.26|1118.24|1115.84|1115.53|1113.13|0
1738763400000|2025-02-05 13:50:00|1116.43|1114.03|1117.33|1114.93|1118.01|1115.61|1116.43|1114.03|0
1738763700000|2025-02-05 13:55:00|1117.56|1115.16|1118.72|1116.32|1119.4|1117|1117.33|1114.93|0
1738764000000|2025-02-05 14:00:00|1118.95|1116.55|1118.27|1115.87|1118.95|1116.55|1116.23|1113.83|0
1738764300000|2025-02-05 14:05:00|1118.04|1115.64|1120.75|1118.35|1120.98|1118.58|1118.04|1115.64|0
1738764600000|2025-02-05 14:10:00|1120.3|1117.9|1122.11|1119.71|1122.56|1120.16|1120.3|1117.9|0
1738764900000|2025-02-05 14:15:00|1121.99|1119.59|1122.79|1120.39|1123.92|1121.52|1121.88|1119.48|0
1738765200000|2025-02-05 14:20:00|1123.01|1120.61|1124.37|1121.97|1124.6|1122.2|1122.11|1119.71|0
1738765500000|2025-02-05 14:25:00|1124.14|1121.74|1125.5|1123.1|1125.73|1123.33|1123.24|1120.84|0
1738765800000|2025-02-05 14:30:00|1124.6|1122.2|1123.12|1120.72|1125.5|1123.1|1120.75|1118.35|0
1738766100000|2025-02-05 14:35:00|1123.01|1120.61|1127.76|1125.36|1128.9|1126.5|1122.78|1120.38|0
1738766400000|2025-02-05 14:40:00|1127.54|1125.14|1126.65|1124.25|1128.88|1126.48|1125.75|1123.35|0
1738766700000|2025-02-05 14:45:00|1127.21|1124.81|1125.29|1122.89|1128.46|1126.06|1124.61|1122.21|0
1738767000000|2025-02-05 14:50:00|1124.84|1122.44|1121.03|1118.63|1126.2|1123.8|1119.41|1117.01|0
1738767300000|2025-02-05 14:55:00|1120.8|1118.4|1119.32|1116.92|1121.03|1118.63|1114.47|1112.07|0
1738767600000|2025-02-05 15:00:00|1125.88|1123.48|1107.93|1105.53|1128.26|1125.86|1106.57|1104.17|0
1738767900000|2025-02-05 15:05:00|1106.57|1104.17|1113.71|1111.31|1113.71|1111.31|1106.57|1104.17|0
1738768200000|2025-02-05 15:10:00|1114.16|1111.76|1118|1115.6|1118.23|1115.83|1109.42|1107.02|0
1738768500000|2025-02-05 15:15:00|1117.78|1115.38|1115.29|1112.89|1118.68|1116.28|1111.9|1109.5|0
1738768800000|2025-02-05 15:20:00|1115.52|1113.12|1120.51|1118.11|1120.74|1118.34|1112.8|1110.4|0
1738769100000|2025-02-05 15:25:00|1120.74|1118.34|1124.58|1122.18|1124.58|1122.18|1120.51|1118.11|0
1738769400000|2025-02-05 15:30:00|1123.9|1121.5|1123.22|1120.82|1124.58|1122.18|1116.89|1114.49|0
1738769700000|2025-02-05 15:35:00|1123.45|1121.05|1126.84|1124.44|1127.07|1124.67|1122.54|1120.14|0
1738770000000|2025-02-05 15:40:00|1126.62|1124.22|1126.16|1123.76|1127.75|1125.35|1124.35|1121.95|0
1738770300000|2025-02-05 15:45:00|1125.94|1123.54|1123.01|1120.61|1126.95|1124.55|1121.88|1119.48|0
1738770600000|2025-02-05 15:50:00|1122.79|1120.39|1125.05|1122.65|1125.05|1122.65|1121.2|1118.8|0
1738770900000|2025-02-05 15:55:00|1125.28|1122.88|1124.14|1121.74|1127.09|1124.69|1122.33|1119.93|0
1738771200000|2025-02-05 16:00:00|1123.92|1121.52|1125.05|1122.65|1126.41|1124.01|1121.88|1119.48|0
1738771500000|2025-02-05 16:05:00|1124.82|1122.42|1130.71|1128.31|1131.16|1128.76|1124.82|1122.42|0
1738771800000|2025-02-05 16:10:00|1130.48|1128.08|1127.54|1125.14|1131.61|1129.21|1126.63|1124.23|0
1738772100000|2025-02-05 16:15:00|1127.76|1125.36|1123.01|1120.61|1128.44|1126.04|1121.2|1118.8|0
1738772400000|2025-02-05 16:20:00|1122.66|1120.26|1123.01|1120.61|1123.01|1120.61|1120.06|1117.66|0
1738772700000|2025-02-05 16:25:00|1122.78|1120.38|1130.02|1127.62|1130.02|1127.62|1121.65|1119.25|0
1738773000000|2025-02-05 16:30:00|1130.25|1127.85|1132.07|1129.67|1132.07|1129.67|1129.12|1126.72|0
1738773300000|2025-02-05 16:35:00|1131.85|1129.45|1133.43|1131.03|1134.57|1132.17|1131.62|1129.22|0
1738773600000|2025-02-05 16:40:00|1133.66|1131.26|1135.7|1133.3|1135.7|1133.3|1131.84|1129.44|0
1738773900000|2025-02-05 16:45:00|1135.47|1133.07|1138.2|1135.8|1139.34|1136.94|1134.56|1132.16|0
1738774200000|2025-02-05 16:50:00|1138.43|1136.03|1143.43|1141.03|1145.24|1142.84|1138.43|1136.03|0
1738774500000|2025-02-05 16:55:00|1143.65|1141.25|1143.2|1140.8|1144.11|1141.71|1140.7|1138.3|0
1738774800000|2025-02-05 17:00:00|1142.97|1140.57|1145.94|1143.54|1146.92|1144.52|1142.97|1140.57|0
1738775100000|2025-02-05 17:05:00|1145.72|1143.32|1146.62|1144.22|1147.99|1145.59|1145.03|1142.63|0
1738775400000|2025-02-05 17:10:00|1146.85|1144.45|1145.71|1143.31|1147.53|1145.13|1144.81|1142.41|0
1738775700000|2025-02-05 17:15:00|1145.94|1143.54|1144.12|1141.72|1145.94|1143.54|1142.99|1140.59|0
1738776000000|2025-02-05 17:20:00|1143.67|1141.27|1142.26|1139.86|1143.67|1141.27|1140.21|1137.81|0
1738776300000|2025-02-05 17:25:00|1141.8|1139.4|1141.58|1139.18|1143.62|1141.22|1141.58|1139.18|0
1738776600000|2025-02-05 17:30:00|1141.8|1139.4|1141.57|1139.17|1143.17|1140.77|1141.12|1138.72|0
1738776900000|2025-02-05 17:35:00|1141.8|1139.4|1141.35|1138.95|1143.85|1141.45|1140.66|1138.26|0
1738777200000|2025-02-05 17:40:00|1141.57|1139.17|1142.03|1139.63|1142.48|1140.08|1140.44|1138.04|0
1738777500000|2025-02-05 17:45:00|1142.25|1139.85|1144.07|1141.67|1144.75|1142.35|1142.03|1139.63|0
1738777800000|2025-02-05 17:50:00|1144.3|1141.9|1144.52|1142.12|1144.75|1142.35|1139.98|1137.58|0
1738778100000|2025-02-05 17:55:00|1144.3|1141.9|1143.16|1140.76|1144.3|1141.9|1142.02|1139.62|0
1738778400000|2025-02-05 18:00:00|1143.39|1140.99|1144.29|1141.89|1145.2|1142.8|1143.16|1140.76|0
1738778700000|2025-02-05 18:05:00|1144.52|1142.12|1142.93|1140.53|1144.75|1142.35|1142.25|1139.85|0
1738779000000|2025-02-05 18:10:00|1142.7|1140.3|1143.61|1141.21|1143.61|1141.21|1140.88|1138.48|0
1738779300000|2025-02-05 18:15:00|1143.84|1141.44|1144.75|1142.35|1145.2|1142.8|1142.25|1139.85|0
1738779600000|2025-02-05 18:20:00|1144.52|1142.12|1143.15|1140.75|1144.52|1142.12|1142.7|1140.3|0
1738779900000|2025-02-05 18:25:00|1142.93|1140.53|1142.47|1140.07|1142.93|1140.53|1138.84|1136.44|0
1738780200000|2025-02-05 18:30:00|1142.24|1139.84|1144.51|1142.11|1144.52|1142.12|1140.65|1138.25|0
1738780500000|2025-02-05 18:35:00|1144.29|1141.89|1147.47|1145.07|1147.7|1145.3|1144.29|1141.89|0
1738780800000|2025-02-05 18:40:00|1147.7|1145.3|1147.01|1144.61|1149.74|1147.34|1145.88|1143.48|0
1738781100000|2025-02-05 18:45:00|1147.24|1144.84|1147.24|1144.84|1147.47|1145.07|1146.33|1143.93|0
1738781400000|2025-02-05 18:50:00|1147.12|1144.72|1145.42|1143.02|1147.69|1145.29|1144.28|1141.88|0
1738781700000|2025-02-05 18:55:00|1145.65|1143.25|1145.87|1143.47|1146.33|1143.93|1143.15|1140.75|0
1738782000000|2025-02-05 19:00:00|1145.42|1143.02|1147.46|1145.06|1147.92|1145.52|1145.42|1143.02|0
1738782300000|2025-02-05 19:05:00|1147.24|1144.84|1151.1|1148.7|1151.79|1149.39|1147.01|1144.61|0
1738782600000|2025-02-05 19:10:00|1151.33|1148.93|1150.65|1148.25|1152.24|1149.84|1149.05|1146.65|0
1738782900000|2025-02-05 19:15:00|1150.19|1147.79|1150.01|1147.61|1151.15|1148.75|1149.28|1146.88|0
1738783200000|2025-02-05 19:20:00|1150.24|1147.84|1150.7|1148.3|1150.92|1148.52|1149.33|1146.93|0
1738783500000|2025-02-05 19:25:00|1150.47|1148.07|1149.1|1146.7|1150.7|1148.3|1148.65|1146.25|0
1738783800000|2025-02-05 19:30:00|1149.33|1146.93|1148.87|1146.47|1149.89|1147.49|1147.96|1145.56|0
1738784100000|2025-02-05 19:35:00|1148.65|1146.25|1149.1|1146.7|1149.78|1147.38|1147.51|1145.11|0
1738784400000|2025-02-05 19:40:00|1149.56|1147.16|1147.96|1145.56|1150.24|1147.84|1147.96|1145.56|0
1738784700000|2025-02-05 19:45:00|1147.73|1145.33|1148.19|1145.79|1148.42|1146.02|1146.83|1144.43|0
1738785000000|2025-02-05 19:50:00|1147.96|1145.56|1146.14|1143.74|1148.19|1145.79|1145.69|1143.29|0
1738785300000|2025-02-05 19:55:00|1145.91|1143.51|1147.05|1144.65|1147.51|1145.11|1145.69|1143.29|0
1738785600000|2025-02-05 20:00:00|1147.28|1144.88|1149.09|1146.69|1150.01|1147.61|1147.05|1144.65|0
1738785900000|2025-02-05 20:05:00|1148.87|1146.47|1149.55|1147.15|1149.78|1147.38|1147.05|1144.65|0
1738786200000|2025-02-05 20:10:00|1149.32|1146.92|1150|1147.6|1150.23|1147.83|1149.32|1146.92|0
1738786500000|2025-02-05 20:15:00|1150.46|1148.06|1152.73|1150.33|1152.96|1150.56|1150.46|1148.06|0
1738786800000|2025-02-05 20:20:00|1152.5|1150.1|1155.23|1152.83|1155.23|1152.83|1152.5|1150.1|0
1738787100000|2025-02-05 20:25:00|1155.01|1152.61|1153.45|1151.05|1155.23|1152.83|1152.77|1150.37|0
1738787400000|2025-02-05 20:30:00|1153.68|1151.28|1152.54|1150.14|1154.36|1151.96|1151.86|1149.46|0
1738787700000|2025-02-05 20:35:00|1151.86|1149.46|1151.18|1148.78|1153.22|1150.82|1150.49|1148.09|0
1738788000000|2025-02-05 20:40:00|1151.4|1149|1147.08|1144.68|1151.4|1149|1146.17|1143.77|0
1738788300000|2025-02-05 20:45:00|1146.63|1144.23|1147.49|1145.09|1149.31|1146.91|1146.4|1144|0
1738788600000|2025-02-05 20:50:00|1146.81|1144.41|1151.13|1148.73|1151.36|1148.96|1146.81|1144.41|0
1738788900000|2025-02-05 20:55:00|1152.5|1150.1|1157.31|1154.91|1158.91|1156.51|1152.27|1149.87|0
1738789200000|2025-02-05 21:00:00|1158|1155.6|1156.17|1153.77|1158.91|1156.51|1155.27|1152.87|0
1738789500000|2025-02-05 21:05:00|1155.95|1153.55|1156.86|1154.46|1157.31|1154.91|1155.49|1153.09|0
1738789800000|2025-02-05 21:10:00|1156.63|1154.23|1159.36|1156.96|1159.59|1157.19|1156.63|1154.23|0
1738790100000|2025-02-05 21:15:00|1159.23|1156.63|1160.48|1157.88|1162.42|1159.82|1159.23|1156.63|0
1738790400000|2025-02-05 21:20:00|1160.6|1158|1159.91|1157.31|1161.05|1158.45|1159.69|1157.09|0
1738790700000|2025-02-05 21:25:00|1159.69|1157.09|1159.68|1157.08|1160.14|1157.54|1158.77|1156.17|0
1738791000000|2025-02-05 21:30:00|1159|1156.4|1159|1156.4|1159.46|1156.86|1158.32|1155.72|0
1738791300000|2025-02-05 21:35:00|1159.23|1156.63|1159.23|1156.63|1159.46|1156.86|1158.77|1156.17|0
1738791600000|2025-02-05 21:40:00|1159|1156.4|1158.54|1155.94|1159.23|1156.63|1158.54|1155.94|0
1738791900000|2025-02-05 21:45:00|1158.09|1155.49|1158.65|1156.05|1159.22|1156.62|1157.86|1155.26|0
1738792200000|2025-02-05 21:50:00|1158.77|1156.17|1160.59|1157.99|1160.59|1157.99|1158.54|1155.94|0
1738792500000|2025-02-05 21:55:00|1160.82|1158.22|1160.7|1158.1|1161.5|1158.9|1160.59|1157.99|0
1738792800000|2025-02-05 22:00:00|1160.8|1158.2|1160.8|1158.2|1160.93|1158.33|1160.7|1158.1|0
1738793100000|2025-02-05 22:05:00|1161.06|1157.94|1160.89|1157.51|1161.19|1157.94|1160.89|1157.51|0
1738793400000|2025-02-05 22:10:00|1160.82|1157.44|1160.72|1157.34|1161.46|1158.08|1160.46|1157.08|0
1738793700000|2025-02-05 22:15:00|1161.18|1157.8|1161.35|1158.23|1161.35|1158.23|1160.89|1157.77|0
1738794000000|2025-02-05 22:20:00|1161.39|1158.27|1160.87|1158.27|1161.49|1158.59|1160.77|1157.91|0
1738794300000|2025-02-05 22:25:00|1160.93|1158.33|1160.66|1158.06|1161.13|1158.53|1160.66|1158.06|0
1738794600000|2025-02-05 22:30:00|1160.83|1158.23|1160.83|1158.23|1160.83|1158.23|1160.83|1158.23|0
1738794900000|2025-02-05 22:35:00|1160.96|1158.36|1160.86|1158.26|1160.96|1158.36|1160.83|1158.23|0
1738795200000|2025-02-05 22:40:00|1160.83|1158.23|1160.89|1158.29|1160.96|1158.36|1160.82|1158.22|0
1738795500000|2025-02-05 22:45:00|1160.86|1158.26|1160.09|1157.49|1160.86|1158.26|1159.99|1157.39|0
1738795800000|2025-02-05 22:50:00|1159.99|1157.39|1160.16|1157.56|1160.16|1157.56|1159.99|1157.39|0
1738796100000|2025-02-05 22:55:00|1160.36|1157.76|1159.99|1157.39|1160.46|1157.86|1159.99|1157.39|0
1738796400000|2025-02-05 23:00:00|1159.09|1156.49|1158.75|1156.15|1160|1157.4|1158.75|1156.15|0
1738796700000|2025-02-05 23:05:00|1158.98|1156.38|1157.84|1155.24|1158.98|1156.38|1157.84|1155.24|0
1738797000000|2025-02-05 23:10:00|1158.3|1155.7|1158.07|1155.47|1158.98|1156.38|1157.84|1155.24|0
1738797300000|2025-02-05 23:15:00|1157.95|1155.35|1158.4|1155.8|1158.75|1156.15|1157.84|1155.24|0
1738797600000|2025-02-05 23:20:00|1158.29|1155.69|1159.89|1157.29|1160.22|1157.62|1158.29|1155.69|0
1738797900000|2025-02-05 23:25:00|1159.66|1157.06|1159.77|1157.17|1160.57|1157.97|1159.43|1156.83|0
1738798200000|2025-02-05 23:30:00|1159.66|1157.06|1158.06|1155.46|1160.11|1157.51|1157.83|1155.23|0
1738798500000|2025-02-05 23:35:00|1157.94|1155.34|1158.29|1155.69|1158.74|1156.14|1157.83|1155.23|0
1738798800000|2025-02-05 23:40:00|1158.52|1155.92|1159.43|1156.83|1159.43|1156.83|1157.83|1155.23|0
1738799100000|2025-02-05 23:45:00|1159.2|1156.6|1160.11|1157.51|1161.02|1158.42|1158.97|1156.37|0
1738799400000|2025-02-05 23:50:00|1160.34|1157.74|1160.34|1157.74|1161.25|1158.65|1159.99|1157.39|0
1738799700000|2025-02-05 23:55:00|1160.22|1157.62|1160.79|1158.19|1161.02|1158.42|1160.11|1157.51|0
1738800000000|2025-02-06 00:00:00|1160.33|1157.73|1164.89|1162.29|1165.8|1163.2|1160.33|1157.73|0
1738800300000|2025-02-06 00:05:00|1164.77|1162.17|1164.66|1162.06|1165.57|1162.97|1164.43|1161.83|0
1738800600000|2025-02-06 00:10:00|1164.89|1162.29|1164.66|1162.06|1165.35|1162.75|1164.21|1161.61|0
1738800900000|2025-02-06 00:15:00|1164.77|1162.17|1164.66|1162.06|1165|1162.4|1163.98|1161.38|0
1738801200000|2025-02-06 00:20:00|1164.89|1162.29|1164.89|1162.29|1165.34|1162.74|1164.43|1161.83|0
1738801500000|2025-02-06 00:25:00|1165.11|1162.51|1165.11|1162.51|1165.34|1162.74|1164.43|1161.83|0
1738801800000|2025-02-06 00:30:00|1164.89|1162.29|1164.66|1162.06|1165.8|1163.2|1164.2|1161.6|0
1738802100000|2025-02-06 00:35:00|1164.43|1161.83|1162.6|1160|1164.66|1162.06|1162.49|1159.89|0
1738802400000|2025-02-06 00:40:00|1162.71|1160.11|1162.83|1160.23|1163.29|1160.69|1162.37|1159.77|0
1738802700000|2025-02-06 00:45:00|1163.06|1160.46|1162.37|1159.77|1163.06|1160.46|1161.92|1159.32|0
1738803000000|2025-02-06 00:50:00|1162.15|1159.55|1162.14|1159.54|1162.15|1159.55|1160.55|1157.95|0
1738803300000|2025-02-06 00:55:00|1162.37|1159.77|1162.02|1159.42|1162.6|1160|1161.92|1159.32|0
1738803600000|2025-02-06 01:00:00|1162.37|1159.77|1162.48|1159.88|1163.51|1160.91|1161.69|1159.09|0
1738803900000|2025-02-06 01:05:00|1162.37|1159.77|1162.14|1159.54|1162.83|1160.23|1161.23|1158.63|0
1738804200000|2025-02-06 01:10:00|1162.37|1159.77|1163.74|1161.14|1163.96|1161.36|1162.14|1159.54|0
1738804500000|2025-02-06 01:15:00|1163.96|1161.36|1163.51|1160.91|1164.19|1161.59|1163.05|1160.45|0
1738804800000|2025-02-06 01:20:00|1163.62|1161.02|1162.7|1160.1|1163.73|1161.13|1162.59|1159.99|0
1738805100000|2025-02-06 01:25:00|1162.59|1159.99|1163.05|1160.45|1163.05|1160.45|1162.36|1159.76|0
1738805400000|2025-02-06 01:30:00|1162.82|1160.22|1162.95|1160.55|1163.4|1161|1162.49|1160.09|0
1738805700000|2025-02-06 01:35:00|1163.17|1160.77|1162.26|1159.86|1163.17|1160.77|1162.03|1159.63|0
1738806000000|2025-02-06 01:40:00|1162.03|1159.63|1161.58|1159.18|1162.72|1160.32|1160.89|1158.49|0
1738806300000|2025-02-06 01:45:00|1161.35|1158.95|1161.8|1159.4|1162.26|1159.86|1161.12|1158.72|0
1738806600000|2025-02-06 01:50:00|1162.03|1159.63|1162.26|1159.86|1162.6|1160.2|1161.12|1158.72|0
1738806900000|2025-02-06 01:55:00|1162.49|1160.09|1162.03|1159.63|1163.17|1160.77|1162.03|1159.63|0
1738807200000|2025-02-06 02:00:00|1161.8|1159.4|1161.35|1158.95|1161.8|1159.4|1161.12|1158.72|0
1738807500000|2025-02-06 02:05:00|1161.57|1159.17|1161.57|1159.17|1162.03|1159.63|1160.66|1158.26|0
1738807800000|2025-02-06 02:10:00|1161.68|1159.28|1162.25|1159.85|1162.48|1160.08|1161.57|1159.17|0
1738808100000|2025-02-06 02:15:00|1162.36|1159.96|1162.94|1160.54|1163.17|1160.77|1162.25|1159.85|0
1738808400000|2025-02-06 02:20:00|1162.82|1160.42|1162.94|1160.54|1162.94|1160.54|1162.48|1160.08|0
1738808700000|2025-02-06 02:25:00|1162.71|1160.31|1164.07|1161.67|1164.08|1161.68|1162.71|1160.31|0
1738809000000|2025-02-06 02:30:00|1163.96|1161.56|1164.3|1161.9|1164.41|1162.01|1163.39|1160.99|0
1738809300000|2025-02-06 02:35:00|1164.07|1161.67|1164.18|1161.78|1164.53|1162.13|1163.62|1161.22|0
1738809600000|2025-02-06 02:40:00|1164.3|1161.9|1163.84|1161.44|1164.3|1161.9|1163.62|1161.22|0
1738809900000|2025-02-06 02:45:00|1163.72|1161.32|1163.84|1161.44|1164.07|1161.67|1163.39|1160.99|0
1738810200000|2025-02-06 02:50:00|1163.61|1161.21|1164.07|1161.67|1164.07|1161.67|1163.39|1160.99|0
1738810500000|2025-02-06 02:55:00|1163.84|1161.44|1163.84|1161.44|1164.3|1161.9|1163.61|1161.21|0
1738810800000|2025-02-06 03:00:00|1164.07|1161.67|1164.4|1162|1164.75|1162.35|1164.07|1161.67|0
1738811100000|2025-02-06 03:05:00|1164.29|1161.89|1163.15|1160.75|1164.52|1162.12|1163.15|1160.75|0
1738811400000|2025-02-06 03:10:00|1163.26|1160.86|1163.15|1160.75|1163.38|1160.98|1162.58|1160.18|0
1738811700000|2025-02-06 03:15:00|1163.26|1160.86|1163.15|1160.75|1163.61|1161.21|1162.92|1160.52|0
1738812000000|2025-02-06 03:20:00|1163.38|1160.98|1162.92|1160.52|1163.38|1160.98|1162.7|1160.3|0
1738812300000|2025-02-06 03:25:00|1162.69|1160.29|1162.92|1160.52|1163.15|1160.75|1162.69|1160.29|0
1738812600000|2025-02-06 03:30:00|1163.03|1160.63|1163.15|1160.75|1163.38|1160.98|1162.24|1159.84|0
1738812900000|2025-02-06 03:35:00|1163.26|1160.86|1162.92|1160.52|1163.26|1160.86|1162.69|1160.29|0
1738813200000|2025-02-06 03:40:00|1163.03|1160.63|1162.92|1160.52|1163.37|1160.97|1162.92|1160.52|0
1738813500000|2025-02-06 03:45:00|1163.03|1160.63|1163.6|1161.2|1163.6|1161.2|1162.69|1160.29|0
1738813800000|2025-02-06 03:50:00|1163.37|1160.97|1164.06|1161.66|1164.06|1161.66|1163.14|1160.74|0
1738814100000|2025-02-06 03:55:00|1164.16|1161.76|1164.51|1162.11|1164.74|1162.34|1164.16|1161.76|0
1738814400000|2025-02-06 04:00:00|1164.28|1161.88|1164.97|1162.57|1164.97|1162.57|1164.05|1161.65|0
1738814700000|2025-02-06 04:05:00|1164.74|1162.34|1165.19|1162.79|1165.19|1162.79|1164.39|1161.99|0
1738815000000|2025-02-06 04:10:00|1165.42|1163.02|1165.88|1163.48|1165.88|1163.48|1165.19|1162.79|0
1738815300000|2025-02-06 04:15:00|1165.98|1163.58|1165.89|1163.49|1166.86|1164.46|1165.67|1163.27|0
1738815600000|2025-02-06 04:20:00|1165.67|1163.27|1166.58|1164.18|1166.58|1164.18|1165.44|1163.04|0
1738815900000|2025-02-06 04:25:00|1167.03|1164.63|1166.66|1164.26|1168.1|1165.7|1165.47|1163.07|0
1738816200000|2025-02-06 04:30:00|1166.89|1164.49|1167.11|1164.71|1167.11|1164.71|1166.43|1164.03|0
1738816500000|2025-02-06 04:35:00|1167|1164.6|1166.43|1164.03|1167.11|1164.71|1166.2|1163.8|0
1738816800000|2025-02-06 04:40:00|1166.2|1163.8|1166.66|1164.26|1166.88|1164.48|1166.2|1163.8|0
1738817100000|2025-02-06 04:45:00|1166.43|1164.03|1166.88|1164.48|1166.88|1164.48|1166.43|1164.03|0
1738817400000|2025-02-06 04:50:00|1167.11|1164.71|1167.79|1165.39|1167.8|1165.4|1167.11|1164.71|0
1738817700000|2025-02-06 04:55:00|1167.57|1165.17|1167.79|1165.39|1168.02|1165.62|1167.57|1165.17|0
1738818000000|2025-02-06 05:00:00|1167.57|1165.17|1168.25|1165.85|1168.25|1165.85|1167.57|1165.17|0
1738818300000|2025-02-06 05:05:00|1168.13|1165.73|1168.02|1165.62|1168.48|1166.08|1168.02|1165.62|0
1738818600000|2025-02-06 05:10:00|1168.25|1165.85|1168.93|1166.53|1169.16|1166.76|1168.02|1165.62|0
1738818900000|2025-02-06 05:15:00|1168.7|1166.3|1168.93|1166.53|1169.16|1166.76|1168.7|1166.3|0
1738819200000|2025-02-06 05:20:00|1169.16|1166.76|1170.76|1168.36|1171.22|1168.82|1169.16|1166.76|0
1738819500000|2025-02-06 05:25:00|1170.64|1168.24|1171.21|1168.81|1171.32|1168.92|1169.84|1167.44|0
1738819800000|2025-02-06 05:30:00|1170.99|1168.59|1170.76|1168.36|1171.21|1168.81|1170.07|1167.67|0
1738820100000|2025-02-06 05:35:00|1170.64|1168.24|1172.13|1169.73|1172.13|1169.73|1170.53|1168.13|0
1738820400000|2025-02-06 05:40:00|1172.01|1169.61|1171.21|1168.81|1172.01|1169.61|1171.21|1168.81|0
1738820700000|2025-02-06 05:45:00|1170.75|1168.35|1171.9|1169.5|1171.9|1169.5|1170.64|1168.24|0
1738821000000|2025-02-06 05:50:00|1171.67|1169.27|1171.44|1169.04|1171.9|1169.5|1171.21|1168.81|0
1738821300000|2025-02-06 05:55:00|1171.67|1169.27|1171.66|1169.26|1171.89|1169.49|1171.21|1168.81|0
1738821600000|2025-02-06 06:00:00|1171.89|1169.49|1171.32|1168.92|1171.89|1169.49|1171.21|1168.81|0
1738821900000|2025-02-06 06:05:00|1171.21|1168.81|1170.98|1168.58|1171.44|1169.04|1170.75|1168.35|0
1738822200000|2025-02-06 06:10:00|1171.21|1168.81|1170.75|1168.35|1171.21|1168.81|1170.75|1168.35|0
1738822500000|2025-02-06 06:15:00|1170.52|1168.12|1170.75|1168.35|1170.75|1168.35|1170.06|1167.66|0
1738822800000|2025-02-06 06:20:00|1170.86|1168.46|1170.97|1168.57|1171.2|1168.8|1170.29|1167.89|0
1738823100000|2025-02-06 06:25:00|1171.2|1168.8|1171.31|1168.91|1171.43|1169.03|1170.97|1168.57|0
1738823400000|2025-02-06 06:30:00|1171.2|1168.8|1170.06|1167.66|1171.2|1168.8|1170.06|1167.66|0
1738823700000|2025-02-06 06:35:00|1170.29|1167.89|1170.06|1167.66|1170.51|1168.11|1170.06|1167.66|0
1738824000000|2025-02-06 06:40:00|1170.17|1167.77|1170.06|1167.66|1170.29|1167.89|1169.83|1167.43|0
1738824300000|2025-02-06 06:45:00|1169.83|1167.43|1169.14|1166.74|1169.94|1167.54|1169.14|1166.74|0
1738824600000|2025-02-06 06:50:00|1169.25|1166.85|1168.68|1166.28|1169.37|1166.97|1168.68|1166.28|0
1738824900000|2025-02-06 06:55:00|1168.91|1166.51|1168.68|1166.28|1168.91|1166.51|1168.23|1165.83|0
1738825200000|2025-02-06 07:00:00|1168.56|1166.16|1171.19|1168.79|1171.88|1169.48|1168.45|1166.05|0
1738825500000|2025-02-06 07:05:00|1171.42|1169.02|1171.42|1169.02|1171.65|1169.25|1171.19|1168.79|0
1738825800000|2025-02-06 07:10:00|1171.53|1169.13|1170.05|1167.65|1171.65|1169.25|1169.82|1167.42|0
1738826100000|2025-02-06 07:15:00|1169.93|1167.53|1167.99|1165.59|1169.93|1167.53|1167.76|1165.36|0
1738826400000|2025-02-06 07:20:00|1168.45|1166.05|1168.45|1166.05|1168.91|1166.51|1167.76|1165.36|0
1738826700000|2025-02-06 07:25:00|1168.22|1165.82|1168.45|1166.05|1168.45|1166.05|1167.08|1164.68|0
1738827000000|2025-02-06 07:30:00|1168.22|1165.82|1167.3|1164.9|1168.68|1166.28|1167.3|1164.9|0
1738827300000|2025-02-06 07:35:00|1167.76|1165.36|1167.41|1165.01|1167.99|1165.59|1167.07|1164.67|0
1738827600000|2025-02-06 07:40:00|1167.3|1164.9|1166.84|1164.44|1167.3|1164.9|1166.39|1163.99|0
1738827900000|2025-02-06 07:45:00|1167.07|1164.67|1167.07|1164.67|1167.3|1164.9|1166.39|1163.99|0
1738828200000|2025-02-06 07:50:00|1166.95|1164.55|1165.47|1163.07|1167.07|1164.67|1165.35|1162.95|0
1738828500000|2025-02-06 07:55:00|1165.24|1162.84|1165.24|1162.84|1165.58|1163.18|1165.02|1162.62|0
1738828800000|2025-02-06 08:00:00|1165.35|1162.95|1163.87|1161.47|1165.35|1162.95|1162.73|1160.33|0
1738829100000|2025-02-06 08:05:00|1164.1|1161.7|1165.47|1163.07|1165.47|1163.07|1163.3|1160.9|0
1738829400000|2025-02-06 08:10:00|1165.01|1162.61|1164.56|1162.16|1166.61|1164.21|1163.87|1161.47|0
1738829700000|2025-02-06 08:15:00|1164.78|1162.38|1163.87|1161.47|1165.24|1162.84|1163.18|1160.78|0
1738830000000|2025-02-06 08:20:00|1164.1|1161.7|1166.84|1164.44|1166.84|1164.44|1163.18|1160.78|0
1738830300000|2025-02-06 08:25:00|1166.61|1164.21|1167.75|1165.35|1168.43|1166.03|1166.15|1163.75|0
1738830600000|2025-02-06 08:30:00|1167.98|1165.58|1169.8|1167.4|1170.26|1167.86|1167.29|1164.89|0
1738830900000|2025-02-06 08:35:00|1169.58|1167.18|1171.17|1168.77|1171.86|1169.46|1169.57|1167.17|0
1738831200000|2025-02-06 08:40:00|1170.95|1168.55|1172.54|1170.14|1173|1170.6|1170.72|1168.32|0
1738831500000|2025-02-06 08:45:00|1172.65|1170.25|1172.48|1170.08|1173|1170.6|1171.86|1169.46|0
1738831800000|2025-02-06 08:50:00|1172.37|1169.97|1173.06|1170.66|1173.74|1171.34|1171.69|1169.29|0
1738832100000|2025-02-06 08:55:00|1172.83|1170.43|1172.02|1169.62|1173.06|1170.66|1171.91|1169.51|0
1738832400000|2025-02-06 09:00:00|1171.91|1169.51|1172.94|1170.54|1173.06|1170.66|1169.63|1167.23|0
1738832700000|2025-02-06 09:05:00|1173.06|1170.66|1173.28|1170.88|1173.97|1171.57|1172.14|1169.74|0
1738833000000|2025-02-06 09:10:00|1173.51|1171.11|1173.97|1171.57|1174.42|1172.02|1173.28|1170.88|0
1738833300000|2025-02-06 09:15:00|1174.2|1171.8|1172.82|1170.42|1174.2|1171.8|1172.37|1169.97|0
1738833600000|2025-02-06 09:20:00|1172.6|1170.2|1170.31|1167.91|1172.93|1170.53|1170.08|1167.68|0
1738833900000|2025-02-06 09:25:00|1170.08|1167.68|1170.88|1168.48|1171|1168.6|1169.4|1167|0
1738834200000|2025-02-06 09:30:00|1170.31|1167.91|1171.22|1168.82|1171.91|1169.51|1170.08|1167.68|0
1738834500000|2025-02-06 09:35:00|1170.99|1168.59|1171.22|1168.82|1172.14|1169.74|1170.76|1168.36|0
1738834800000|2025-02-06 09:40:00|1171.45|1169.05|1169.39|1166.99|1171.45|1169.05|1168.71|1166.31|0
1738835100000|2025-02-06 09:45:00|1169.62|1167.22|1169.27|1166.87|1169.62|1167.22|1168.71|1166.31|0
1738835400000|2025-02-06 09:50:00|1169.39|1166.99|1169.85|1167.45|1170.53|1168.13|1169.39|1166.99|0
1738835700000|2025-02-06 09:55:00|1169.62|1167.22|1168.71|1166.31|1170.08|1167.68|1168.48|1166.08|0
1738836000000|2025-02-06 10:00:00|1168.81|1166.41|1170.18|1167.78|1170.53|1168.13|1168.48|1166.08|0
1738836300000|2025-02-06 10:05:00|1170.07|1167.67|1170.3|1167.9|1171.21|1168.81|1169.39|1166.99|0
1738836600000|2025-02-06 10:10:00|1170.41|1168.01|1170.41|1168.01|1171.21|1168.81|1170.3|1167.9|0
1738836900000|2025-02-06 10:15:00|1170.3|1167.9|1169.61|1167.21|1170.64|1168.24|1169.16|1166.76|0
1738837200000|2025-02-06 10:20:00|1169.5|1167.1|1169.38|1166.98|1170.3|1167.9|1168.7|1166.3|0
1738837500000|2025-02-06 10:25:00|1169.61|1167.21|1167.79|1165.39|1170.07|1167.67|1167.56|1165.16|0
1738837800000|2025-02-06 10:30:00|1167.56|1165.16|1166.42|1164.02|1167.9|1165.5|1165.5|1163.1|0
1738838100000|2025-02-06 10:35:00|1166.64|1164.24|1167.21|1164.81|1168.01|1165.61|1166.64|1164.24|0
1738838400000|2025-02-06 10:40:00|1167.33|1164.93|1167.55|1165.15|1168.47|1166.07|1166.87|1164.47|0
1738838700000|2025-02-06 10:45:00|1167.33|1164.93|1167.21|1164.81|1168.01|1165.61|1166.87|1164.47|0
1738839000000|2025-02-06 10:50:00|1167.32|1164.92|1165.27|1162.87|1167.32|1164.92|1164.81|1162.41|0
1738839300000|2025-02-06 10:55:00|1165.15|1162.75|1165.27|1162.87|1165.5|1163.1|1164.81|1162.41|0
1738839600000|2025-02-06 11:00:00|1165.04|1162.64|1161.73|1159.33|1165.27|1162.87|1160.71|1158.31|0
1738839900000|2025-02-06 11:05:00|1161.85|1159.45|1162.76|1160.36|1163.67|1161.27|1161.39|1158.99|0
1738840200000|2025-02-06 11:10:00|1162.87|1160.47|1162.07|1159.67|1163.44|1161.04|1161.85|1159.45|0
1738840500000|2025-02-06 11:15:00|1161.84|1159.44|1162.3|1159.9|1163.44|1161.04|1161.39|1158.99|0
1738840800000|2025-02-06 11:20:00|1162.41|1160.01|1161.61|1159.21|1162.53|1160.13|1160.7|1158.3|0
1738841100000|2025-02-06 11:25:00|1161.39|1158.99|1161.16|1158.76|1161.39|1158.99|1159.56|1157.16|0
1738841400000|2025-02-06 11:30:00|1160.93|1158.53|1158.42|1156.02|1161.39|1158.99|1157.74|1155.34|0
1738841700000|2025-02-06 11:35:00|1158.65|1156.25|1160.02|1157.62|1160.24|1157.84|1158.19|1155.79|0
1738842000000|2025-02-06 11:40:00|1159.79|1157.39|1160.19|1157.79|1160.64|1158.24|1159.56|1157.16|0
1738842300000|2025-02-06 11:45:00|1159.96|1157.56|1159.27|1156.87|1162.47|1160.07|1158.59|1156.19|0
1738842600000|2025-02-06 11:50:00|1159.05|1156.65|1158.82|1156.42|1159.96|1157.56|1158.59|1156.19|0
1738842900000|2025-02-06 11:55:00|1158.7|1156.3|1158.93|1156.53|1159.27|1156.87|1157.68|1155.28|0
1738843200000|2025-02-06 12:00:00|1159.27|1156.87|1158.13|1155.73|1159.73|1157.33|1157.45|1155.05|0
1738843500000|2025-02-06 12:05:00|1158.36|1155.96|1158.13|1155.73|1158.59|1156.19|1157.45|1155.05|0
1738843800000|2025-02-06 12:10:00|1157.9|1155.5|1158.13|1155.73|1159.27|1156.87|1157.9|1155.5|0
1738844100000|2025-02-06 12:15:00|1158.01|1155.61|1160.64|1158.24|1160.64|1158.24|1157.44|1155.04|0
1738844400000|2025-02-06 12:20:00|1160.41|1158.01|1161.43|1159.03|1161.55|1159.15|1160.18|1157.78|0
1738844700000|2025-02-06 12:25:00|1161.32|1158.92|1161.77|1159.37|1162.46|1160.06|1160.18|1157.78|0
1738845000000|2025-02-06 12:30:00|1161.55|1159.15|1160.18|1157.78|1162.23|1159.83|1160.18|1157.78|0
1738845300000|2025-02-06 12:35:00|1159.72|1157.32|1162.46|1160.06|1162.68|1160.28|1159.26|1156.86|0
1738845600000|2025-02-06 12:40:00|1162.23|1159.83|1164.05|1161.65|1164.51|1162.11|1162.23|1159.83|0
1738845900000|2025-02-06 12:45:00|1163.82|1161.42|1165.42|1163.02|1165.42|1163.02|1163.82|1161.42|0
1738846200000|2025-02-06 12:50:00|1165.65|1163.25|1166.56|1164.16|1167.25|1164.85|1164.73|1162.33|0
1738846500000|2025-02-06 12:55:00|1166.33|1163.93|1167.7|1165.3|1167.7|1165.3|1166.1|1163.7|0
1738846800000|2025-02-06 13:00:00|1167.24|1164.84|1169.68|1167.28|1170.71|1168.31|1166.1|1163.7|0
1738847100000|2025-02-06 13:05:00|1169.57|1167.17|1168.43|1166.03|1169.57|1167.17|1167.28|1164.88|0
1738847400000|2025-02-06 13:10:00|1168.2|1165.8|1167.74|1165.34|1168.88|1166.48|1167.74|1165.34|0
1738847700000|2025-02-06 13:15:00|1167.97|1165.57|1167.51|1165.11|1169.11|1166.71|1166.83|1164.43|0
1738848000000|2025-02-06 13:20:00|1167.74|1165.34|1169.34|1166.94|1169.79|1167.39|1167.74|1165.34|0
1738848300000|2025-02-06 13:25:00|1169.56|1167.16|1169.22|1166.82|1170.48|1168.08|1169.11|1166.71|0
1738848600000|2025-02-06 13:30:00|1170.13|1167.73|1168.65|1166.25|1170.13|1167.73|1167.74|1165.34|0
1738848900000|2025-02-06 13:35:00|1168.88|1166.48|1167.96|1165.56|1169.56|1167.16|1167.73|1165.33|0
1738849200000|2025-02-06 13:40:00|1167.73|1165.33|1165.45|1163.05|1167.73|1165.33|1165.22|1162.82|0
1738849500000|2025-02-06 13:45:00|1165.68|1163.28|1167.73|1165.33|1168.07|1165.67|1165.22|1162.82|0
1738849800000|2025-02-06 13:50:00|1167.5|1165.1|1167.96|1165.56|1168.19|1165.79|1165.91|1163.51|0
1738850100000|2025-02-06 13:55:00|1168.19|1165.79|1170.7|1168.3|1170.7|1168.3|1167.96|1165.56|0
1738850400000|2025-02-06 14:00:00|1171.15|1168.75|1171.61|1169.21|1172.3|1169.9|1170.7|1168.3|0
1738850700000|2025-02-06 14:05:00|1171.38|1168.98|1171.15|1168.75|1172.3|1169.9|1170.7|1168.3|0
1738851000000|2025-02-06 14:10:00|1170.92|1168.52|1171.61|1169.21|1172.07|1169.67|1170.92|1168.52|0
1738851300000|2025-02-06 14:15:00|1171.38|1168.98|1174.12|1171.72|1174.12|1171.72|1171.38|1168.98|0
1738851600000|2025-02-06 14:20:00|1173.66|1171.26|1174.31|1171.91|1175|1172.6|1172.52|1170.12|0
1738851900000|2025-02-06 14:25:00|1174.54|1172.14|1172.71|1170.31|1174.77|1172.37|1172.02|1169.62|0
1738852200000|2025-02-06 14:30:00|1172.94|1170.54|1169.51|1167.11|1172.94|1170.54|1167.68|1165.28|0
1738852500000|2025-02-06 14:35:00|1169.28|1166.88|1165.85|1163.45|1169.51|1167.11|1164.94|1162.54|0
1738852800000|2025-02-06 14:40:00|1165.62|1163.22|1169.05|1166.65|1169.05|1166.65|1165.39|1162.99|0
1738853100000|2025-02-06 14:45:00|1169.28|1166.88|1169.76|1167.36|1173.85|1171.45|1169.28|1166.88|0
1738853400000|2025-02-06 14:50:00|1170.45|1168.05|1169.3|1166.9|1171.36|1168.96|1168.16|1165.76|0
1738853700000|2025-02-06 14:55:00|1169.08|1166.68|1166.56|1164.16|1169.08|1166.68|1163.82|1161.42|0
1738854000000|2025-02-06 15:00:00|1166.11|1163.71|1164.14|1161.74|1166.79|1164.39|1163.3|1160.9|0
1738854300000|2025-02-06 15:05:00|1163.68|1161.28|1168.71|1166.31|1169.16|1166.76|1163.45|1161.05|0
1738854600000|2025-02-06 15:10:00|1168.48|1166.08|1170.3|1167.9|1170.99|1168.59|1167.79|1165.39|0
1738854900000|2025-02-06 15:15:00|1170.53|1168.13|1169.62|1167.22|1172.13|1169.73|1169.62|1167.22|0
1738855200000|2025-02-06 15:20:00|1170.08|1167.68|1164.59|1162.19|1171.45|1169.05|1163.91|1161.51|0
1738855500000|2025-02-06 15:25:00|1164.36|1161.96|1163.22|1160.82|1165.05|1162.65|1162.08|1159.68|0
1738855800000|2025-02-06 15:30:00|1163.45|1161.05|1163.9|1161.5|1165.5|1163.1|1161.39|1158.99|0
1738856100000|2025-02-06 15:35:00|1164.13|1161.73|1158.2|1155.8|1170.53|1168.13|1158.2|1155.8|0
1738856400000|2025-02-06 15:40:00|1159.9|1157.5|1160.93|1158.53|1166.19|1163.79|1159.34|1156.94|0
1738856700000|2025-02-06 15:45:00|1161.39|1158.99|1158.72|1156.32|1161.39|1158.99|1155.98|1153.58|0
1738857000000|2025-02-06 15:50:00|1158.26|1155.86|1161.46|1159.06|1162.37|1159.97|1158.26|1155.86|0
1738857300000|2025-02-06 15:55:00|1161.68|1159.28|1160.31|1157.91|1162.83|1160.43|1159.17|1156.77|0
1738857600000|2025-02-06 16:00:00|1159.86|1157.46|1162.6|1160.2|1163.28|1160.88|1159.4|1157|0
1738857900000|2025-02-06 16:05:00|1162.37|1159.97|1164.65|1162.25|1164.88|1162.48|1161.45|1159.05|0
1738858200000|2025-02-06 16:10:00|1164.88|1162.48|1168.76|1166.36|1168.99|1166.59|1164.42|1162.02|0
1738858500000|2025-02-06 16:15:00|1168.53|1166.13|1169.45|1167.05|1169.45|1167.05|1167.85|1165.45|0
1738858800000|2025-02-06 16:20:00|1169.22|1166.82|1169.68|1167.28|1169.9|1167.5|1167.16|1164.76|0
1738859100000|2025-02-06 16:25:00|1169.45|1167.05|1169.05|1166.65|1169.96|1167.56|1168.82|1166.42|0
1738859400000|2025-02-06 16:30:00|1169.27|1166.87|1167.45|1165.05|1169.27|1166.87|1166.99|1164.59|0
1738859700000|2025-02-06 16:35:00|1167.67|1165.27|1165.36|1162.96|1168.36|1165.96|1163.76|1161.36|0
1738860000000|2025-02-06 16:40:00|1165.13|1162.73|1163.99|1161.59|1165.36|1162.96|1163.76|1161.36|0
1738860300000|2025-02-06 16:45:00|1164.22|1161.82|1165.36|1162.96|1165.81|1163.41|1161.7|1159.3|0
1738860600000|2025-02-06 16:50:00|1165.59|1163.19|1167.18|1164.78|1168.33|1165.93|1165.13|1162.73|0
1738860900000|2025-02-06 16:55:00|1166.95|1164.55|1164.67|1162.27|1167.87|1165.47|1163.76|1161.36|0
1738861200000|2025-02-06 17:00:00|1164.9|1162.5|1164.9|1162.5|1165.35|1162.95|1161.7|1159.3|0
1738861500000|2025-02-06 17:05:00|1164.67|1162.27|1163.53|1161.13|1164.9|1162.5|1163.07|1160.67|0
1738861800000|2025-02-06 17:10:00|1163.75|1161.35|1162.15|1159.75|1163.75|1161.35|1161.93|1159.53|0
1738862100000|2025-02-06 17:15:00|1161.93|1159.53|1166.72|1164.32|1166.72|1164.32|1161.47|1159.07|0
1738862400000|2025-02-06 17:20:00|1166.95|1164.55|1169|1166.6|1169.46|1167.06|1166.95|1164.55|0
1738862700000|2025-02-06 17:25:00|1169.23|1166.83|1165.12|1162.72|1169.23|1166.83|1164.89|1162.49|0
1738863000000|2025-02-06 17:30:00|1164.89|1162.49|1165.12|1162.72|1165.12|1162.72|1162.61|1160.21|0
1738863300000|2025-02-06 17:35:00|1165.58|1163.18|1166.26|1163.86|1166.95|1164.55|1165.12|1162.72|0
1738863600000|2025-02-06 17:40:00|1166.03|1163.63|1166.26|1163.86|1166.72|1164.32|1165.8|1163.4|0
1738863900000|2025-02-06 17:45:00|1166.49|1164.09|1167.86|1165.46|1167.86|1165.46|1165.8|1163.4|0
1738864200000|2025-02-06 17:50:00|1167.63|1165.23|1169.68|1167.28|1169.91|1167.51|1167.63|1165.23|0
1738864500000|2025-02-06 17:55:00|1169.91|1167.51|1169.45|1167.05|1170.83|1168.43|1169|1166.6|0
1738864800000|2025-02-06 18:00:00|1169.68|1167.28|1171.51|1169.11|1171.74|1169.34|1169.23|1166.83|0
1738865100000|2025-02-06 18:05:00|1171.74|1169.34|1168.77|1166.37|1172.88|1170.48|1168.08|1165.68|0
1738865400000|2025-02-06 18:10:00|1169.45|1167.05|1168.08|1165.68|1171.28|1168.88|1166.48|1164.08|0
1738865700000|2025-02-06 18:15:00|1168.54|1166.14|1169.68|1167.28|1170.82|1168.42|1166.71|1164.31|0
1738866000000|2025-02-06 18:20:00|1169.91|1167.51|1170.59|1168.19|1170.82|1168.42|1168.54|1166.14|0
1738866300000|2025-02-06 18:25:00|1170.36|1167.96|1169.22|1166.82|1170.36|1167.96|1167.62|1165.22|0
1738866600000|2025-02-06 18:30:00|1168.99|1166.59|1169.43|1167.03|1170.82|1168.42|1168.99|1166.59|0
1738866900000|2025-02-06 18:35:00|1169.66|1167.26|1166.46|1164.06|1169.66|1167.26|1166|1163.6|0
1738867200000|2025-02-06 18:40:00|1166.23|1163.83|1167.14|1164.74|1169.88|1167.48|1165.08|1162.68|0
1738867500000|2025-02-06 18:45:00|1166.91|1164.51|1167.37|1164.97|1167.6|1165.2|1165.08|1162.68|0
1738867800000|2025-02-06 18:50:00|1167.14|1164.74|1164.85|1162.45|1167.37|1164.97|1164.85|1162.45|0
1738868100000|2025-02-06 18:55:00|1164.62|1162.22|1164.85|1162.45|1165.77|1163.37|1163.94|1161.54|0
1738868400000|2025-02-06 19:00:00|1164.39|1161.99|1165.99|1163.59|1166.91|1164.51|1163.48|1161.08|0
1738868700000|2025-02-06 19:05:00|1165.76|1163.36|1166.91|1164.51|1167.36|1164.96|1165.31|1162.91|0
1738869000000|2025-02-06 19:10:00|1166.68|1164.28|1165.08|1162.68|1167.59|1165.19|1165.08|1162.68|0
1738869300000|2025-02-06 19:15:00|1164.85|1162.45|1165.53|1163.13|1167.13|1164.73|1163.93|1161.53|0
1738869600000|2025-02-06 19:20:00|1165.3|1162.9|1164.39|1161.99|1165.3|1162.9|1164.16|1161.76|0
1738869900000|2025-02-06 19:25:00|1164.16|1161.76|1159.36|1156.96|1164.16|1161.76|1157.54|1155.14|0
1738870200000|2025-02-06 19:30:00|1159.14|1156.74|1145.19|1142.79|1159.14|1156.74|1141.67|1139.27|0
1738870500000|2025-02-06 19:35:00|1144.05|1141.65|1150.43|1148.03|1151.57|1149.17|1143.59|1141.19|0
1738870800000|2025-02-06 19:40:00|1150.2|1147.8|1148.6|1146.2|1151.11|1148.71|1146.32|1143.92|0
1738871100000|2025-02-06 19:45:00|1148.37|1145.97|1154.3|1151.9|1154.53|1152.13|1147.46|1145.06|0
1738871400000|2025-02-06 19:50:00|1154.53|1152.13|1155.44|1153.04|1156.81|1154.41|1154.07|1151.67|0
1738871700000|2025-02-06 19:55:00|1155.67|1153.27|1152.02|1149.62|1156.12|1153.72|1150.42|1148.02|0
1738872000000|2025-02-06 20:00:00|1151.56|1149.16|1152.02|1149.62|1152.7|1150.3|1149.97|1147.57|0
1738872300000|2025-02-06 20:05:00|1152.24|1149.84|1154.07|1151.67|1154.75|1152.35|1151.33|1148.93|0
1738872600000|2025-02-06 20:10:00|1154.3|1151.9|1155.89|1153.49|1155.89|1153.49|1153.84|1151.44|0
1738872900000|2025-02-06 20:15:00|1156.12|1153.72|1158.63|1156.23|1160.46|1158.06|1156.12|1153.72|0
1738873200000|2025-02-06 20:20:00|1157.94|1155.54|1160|1157.6|1160.45|1158.05|1157.49|1155.09|0
1738873500000|2025-02-06 20:25:00|1160.23|1157.83|1161.14|1158.74|1161.6|1159.2|1160.23|1157.83|0
1738873800000|2025-02-06 20:30:00|1161.37|1158.97|1161.37|1158.97|1163.19|1160.79|1160.68|1158.28|0
1738874100000|2025-02-06 20:35:00|1161.82|1159.42|1162.28|1159.88|1162.51|1160.11|1159.54|1157.14|0
1738874400000|2025-02-06 20:40:00|1162.51|1160.11|1163.65|1161.25|1163.65|1161.25|1161.59|1159.19|0
1738874700000|2025-02-06 20:45:00|1163.42|1161.02|1167.57|1165.17|1168.03|1165.63|1163.42|1161.02|0
1738875000000|2025-02-06 20:50:00|1168.71|1166.31|1173.97|1171.57|1174.43|1172.03|1167.8|1165.4|0
1738875300000|2025-02-06 20:55:00|1173.75|1171.35|1173.97|1171.57|1176.49|1174.09|1171.91|1169.51|0
1738875600000|2025-02-06 21:00:00|1175.58|1173.18|1165.51|1163.11|1175.58|1173.18|1148.28|1145.88|0
1738875900000|2025-02-06 21:05:00|1165.16|1162.76|1163|1160.6|1165.51|1163.11|1161.17|1158.77|0
1738876200000|2025-02-06 21:10:00|1163.22|1160.82|1163.68|1161.28|1165.28|1162.88|1163|1160.6|0
1738876500000|2025-02-06 21:15:00|1163.78|1161.18|1167.55|1164.95|1167.55|1164.95|1162.41|1159.81|0
1738876800000|2025-02-06 21:20:00|1166.98|1164.38|1167.43|1164.83|1168.35|1165.75|1166.06|1163.46|0
1738877100000|2025-02-06 21:25:00|1167.21|1164.61|1166.06|1163.46|1167.89|1165.29|1165.03|1162.43|0
1738877400000|2025-02-06 21:30:00|1166.17|1163.57|1167.89|1165.29|1169.26|1166.66|1165.83|1163.23|0
1738877700000|2025-02-06 21:35:00|1168.35|1165.75|1165.83|1163.23|1169.49|1166.89|1165.83|1163.23|0
1738878000000|2025-02-06 21:40:00|1166.06|1163.46|1165.83|1163.23|1166.75|1164.15|1164.92|1162.32|0
1738878300000|2025-02-06 21:45:00|1165.6|1163|1163.88|1161.28|1166.29|1163.69|1163.32|1160.72|0
1738878600000|2025-02-06 21:50:00|1163.77|1161.17|1162.86|1160.26|1164.46|1161.86|1162.86|1160.26|0
1738878900000|2025-02-06 21:55:00|1163.09|1160.49|1164.79|1162.19|1165.37|1162.77|1162.4|1159.8|0
1738879200000|2025-02-06 22:00:00|1165.28|1162.68|1164.99|1162.39|1165.28|1162.68|1164.82|1162.22|0
1738879500000|2025-02-06 22:05:00|1165.09|1162.49|1164.14|1161.54|1165.19|1162.59|1164.11|1161.51|0
1738879800000|2025-02-06 22:10:00|1163.98|1161.38|1163.98|1161.38|1163.98|1161.38|1162.64|1160.04|0
1738880100000|2025-02-06 22:15:00|1163.44|1160.84|1164.02|1161.42|1164.26|1161.66|1163.19|1160.59|0
1738880400000|2025-02-06 22:20:00|1163.72|1161.12|1163.79|1161.19|1164.13|1161.53|1163.35|1160.75|0
1738880700000|2025-02-06 22:25:00|1163.62|1161.02|1163.15|1160.55|1164.19|1161.59|1163.02|1160.42|0
1738881000000|2025-02-06 22:30:00|1163.02|1160.42|1163.42|1160.82|1164.73|1162.13|1163.02|1160.42|0
1738881300000|2025-02-06 22:35:00|1163.49|1160.89|1162.68|1160.08|1163.49|1160.89|1162.68|1160.08|0
1738881600000|2025-02-06 22:40:00|1162.78|1160.18|1162.42|1159.82|1162.81|1160.21|1162.42|1159.82|0
1738881900000|2025-02-06 22:45:00|1162.35|1159.75|1161.91|1159.31|1162.35|1159.75|1161.21|1158.61|0
1738882200000|2025-02-06 22:50:00|1161.74|1159.14|1161.27|1158.67|1161.91|1159.31|1160.91|1158.31|0
1738882500000|2025-02-06 22:55:00|1161.34|1158.74|1161.67|1159.07|1162.18|1159.58|1161.34|1158.74|0
1738882800000|2025-02-06 23:00:00|1159.3|1156.7|1163.87|1161.27|1164.44|1161.84|1159.3|1156.7|0
1738883100000|2025-02-06 23:05:00|1163.76|1161.16|1167.87|1165.27|1167.87|1165.27|1163.07|1160.47|0
1738883400000|2025-02-06 23:10:00|1167.64|1165.04|1167.64|1165.04|1168.78|1166.18|1167.18|1164.58|0
1738883700000|2025-02-06 23:15:00|1167.75|1165.15|1168.32|1165.72|1169.24|1166.64|1167.75|1165.15|0
1738884000000|2025-02-06 23:20:00|1168.43|1165.83|1168.1|1165.5|1168.55|1165.95|1167.87|1165.27|0
1738884300000|2025-02-06 23:25:00|1167.87|1165.27|1169.24|1166.64|1170.38|1167.78|1167.64|1165.04|0
1738884600000|2025-02-06 23:30:00|1169.12|1166.52|1168.09|1165.49|1169.24|1166.64|1167.64|1165.04|0
1738884900000|2025-02-06 23:35:00|1168.32|1165.72|1168.32|1165.72|1168.78|1166.18|1168.09|1165.49|0
1738885200000|2025-02-06 23:40:00|1168.09|1165.49|1168.89|1166.29|1169.01|1166.41|1167.63|1165.03|0
1738885500000|2025-02-06 23:45:00|1169.01|1166.41|1168.2|1165.6|1169.23|1166.63|1168.2|1165.6|0
1738885800000|2025-02-06 23:50:00|1168.32|1165.72|1169|1166.4|1169.23|1166.63|1167.86|1165.26|0
1738886100000|2025-02-06 23:55:00|1169.23|1166.63|1169.57|1166.97|1169.69|1167.09|1169|1166.4|0
1738886400000|2025-02-07 00:00:00|1169|1166.4|1170.37|1167.77|1170.83|1168.23|1169|1166.4|0
1738886700000|2025-02-07 00:05:00|1170.48|1167.88|1169.46|1166.86|1170.83|1168.23|1169.23|1166.63|0
1738887000000|2025-02-07 00:10:00|1169.57|1166.97|1170.37|1167.77|1171.06|1168.46|1169.57|1166.97|0
1738887300000|2025-02-07 00:15:00|1169.91|1167.31|1169.91|1167.31|1170.37|1167.77|1169.68|1167.08|0
1738887600000|2025-02-07 00:20:00|1169.79|1167.19|1170.14|1167.54|1170.14|1167.54|1169.45|1166.85|0
1738887900000|2025-02-07 00:25:00|1170.37|1167.77|1170.14|1167.54|1170.37|1167.77|1169.45|1166.85|0
1738888200000|2025-02-07 00:30:00|1170.37|1167.77|1169.45|1166.85|1170.37|1167.77|1169.45|1166.85|0
1738888500000|2025-02-07 00:35:00|1169.22|1166.62|1169.22|1166.62|1169.91|1167.31|1167.39|1164.79|0
1738888800000|2025-02-07 00:40:00|1169.33|1166.73|1169.45|1166.85|1169.45|1166.85|1168.76|1166.16|0
1738889100000|2025-02-07 00:45:00|1169.56|1166.96|1169.91|1167.31|1169.91|1167.31|1169.22|1166.62|0
1738889400000|2025-02-07 00:50:00|1170.02|1167.42|1170.36|1167.76|1170.36|1167.76|1169.56|1166.96|0
1738889700000|2025-02-07 00:55:00|1170.82|1168.22|1172.19|1169.59|1172.42|1169.82|1170.59|1167.99|0
1738890000000|2025-02-07 01:00:00|1172.42|1169.82|1172.88|1170.28|1173.11|1170.51|1171.96|1169.36|0
1738890300000|2025-02-07 01:05:00|1172.42|1169.82|1173.33|1170.73|1173.56|1170.96|1172.42|1169.82|0
1738890600000|2025-02-07 01:10:00|1173.11|1170.51|1173.1|1170.5|1174.25|1171.65|1172.88|1170.28|0
1738890900000|2025-02-07 01:15:00|1172.99|1170.39|1172.19|1169.59|1172.99|1170.39|1171.61|1169.01|0
1738891200000|2025-02-07 01:20:00|1172.3|1169.7|1172.64|1170.04|1172.87|1170.27|1171.84|1169.24|0
1738891500000|2025-02-07 01:25:00|1172.42|1169.82|1171.96|1169.36|1172.64|1170.04|1171.73|1169.13|0
1738891800000|2025-02-07 01:30:00|1171.86|1169.46|1173|1170.6|1173|1170.6|1171.86|1169.46|0
1738892100000|2025-02-07 01:35:00|1173.23|1170.83|1175.75|1173.35|1175.98|1173.58|1173|1170.6|0
1738892400000|2025-02-07 01:40:00|1175.98|1173.58|1175.86|1173.46|1176.2|1173.8|1175.4|1173|0
1738892700000|2025-02-07 01:45:00|1175.97|1173.57|1175.74|1173.34|1176.43|1174.03|1175.52|1173.12|0
1738893000000|2025-02-07 01:50:00|1175.85|1173.45|1175.97|1173.57|1175.97|1173.57|1175.29|1172.89|0
1738893300000|2025-02-07 01:55:00|1175.74|1173.34|1175.28|1172.88|1175.97|1173.57|1174.83|1172.43|0
1738893600000|2025-02-07 02:00:00|1175.74|1173.34|1175.51|1173.11|1176.31|1173.91|1175.28|1172.88|0
1738893900000|2025-02-07 02:05:00|1175.28|1172.88|1174.14|1171.74|1175.28|1172.88|1173.91|1171.51|0
1738894200000|2025-02-07 02:10:00|1173.91|1171.51|1173.68|1171.28|1174.14|1171.74|1173.22|1170.82|0
1738894500000|2025-02-07 02:15:00|1173.91|1171.51|1173.91|1171.51|1174.37|1171.97|1173.68|1171.28|0
1738894800000|2025-02-07 02:20:00|1174.14|1171.74|1174.13|1171.73|1174.82|1172.42|1173.91|1171.51|0
1738895100000|2025-02-07 02:25:00|1173.91|1171.51|1173.9|1171.5|1174.13|1171.73|1173.45|1171.05|0
1738895400000|2025-02-07 02:30:00|1174.13|1171.73|1173.78|1171.38|1174.13|1171.73|1173.67|1171.27|0
1738895700000|2025-02-07 02:35:00|1173.9|1171.5|1173.44|1171.04|1173.9|1171.5|1172.99|1170.59|0
1738896000000|2025-02-07 02:40:00|1173.67|1171.27|1174.01|1171.61|1174.36|1171.96|1173.67|1171.27|0
1738896300000|2025-02-07 02:45:00|1174.13|1171.73|1173.67|1171.27|1174.13|1171.73|1173.44|1171.04|0
1738896600000|2025-02-07 02:50:00|1173.9|1171.5|1174.13|1171.73|1174.36|1171.96|1173.9|1171.5|0
1738896900000|2025-02-07 02:55:00|1173.9|1171.5|1174.81|1172.41|1174.92|1172.52|1173.9|1171.5|0
1738897200000|2025-02-07 03:00:00|1174.92|1172.52|1174.35|1171.95|1174.92|1172.52|1174.35|1171.95|0
1738897500000|2025-02-07 03:05:00|1174.13|1171.73|1175.04|1172.64|1175.73|1173.33|1174.13|1171.73|0
1738897800000|2025-02-07 03:10:00|1174.81|1172.41|1173.44|1171.04|1174.92|1172.52|1173.44|1171.04|0
1738898100000|2025-02-07 03:15:00|1173.67|1171.27|1173.67|1171.27|1174.35|1171.95|1173.21|1170.81|0
1738898400000|2025-02-07 03:20:00|1173.66|1171.26|1173.44|1171.04|1173.66|1171.26|1172.98|1170.58|0
1738898700000|2025-02-07 03:25:00|1173.32|1170.92|1172.98|1170.58|1173.32|1170.92|1172.75|1170.35|0
1738899000000|2025-02-07 03:30:00|1173.21|1170.81|1173.54|1171.14|1173.66|1171.26|1172.98|1170.58|0
1738899300000|2025-02-07 03:35:00|1173.43|1171.03|1172.75|1170.35|1173.66|1171.26|1172.75|1170.35|0
1738899600000|2025-02-07 03:40:00|1172.52|1170.12|1171.37|1168.97|1172.52|1170.12|1171.14|1168.74|0
1738899900000|2025-02-07 03:45:00|1171.14|1168.74|1172.06|1169.66|1172.06|1169.66|1170.91|1168.51|0
1738900200000|2025-02-07 03:50:00|1171.94|1169.54|1172.06|1169.66|1172.29|1169.89|1171.6|1169.2|0
1738900500000|2025-02-07 03:55:00|1171.94|1169.54|1171.14|1168.74|1172.06|1169.66|1171.14|1168.74|0
1738900800000|2025-02-07 04:00:00|1171.25|1168.85|1171.37|1168.97|1171.6|1169.2|1171.14|1168.74|0
1738901100000|2025-02-07 04:05:00|1171.14|1168.74|1170.79|1168.39|1171.14|1168.74|1170.68|1168.28|0
1738901400000|2025-02-07 04:10:00|1170.68|1168.28|1170.45|1168.05|1170.79|1168.39|1170.33|1167.93|0
1738901700000|2025-02-07 04:15:00|1170.33|1167.93|1170.68|1168.28|1170.91|1168.51|1170.22|1167.82|0
1738902000000|2025-02-07 04:20:00|1170.45|1168.05|1170.68|1168.28|1170.68|1168.28|1170.45|1168.05|0
1738902300000|2025-02-07 04:25:00|1170.91|1168.51|1169.99|1167.59|1170.91|1168.51|1169.76|1167.36|0
1738902600000|2025-02-07 04:30:00|1170.22|1167.82|1169.99|1167.59|1170.22|1167.82|1169.76|1167.36|0
1738902900000|2025-02-07 04:35:00|1169.87|1167.47|1169.99|1167.59|1170.44|1168.04|1169.64|1167.24|0
1738903200000|2025-02-07 04:40:00|1170.1|1167.7|1170.21|1167.81|1170.22|1167.82|1169.99|1167.59|0
1738903500000|2025-02-07 04:45:00|1170.44|1168.04|1169.98|1167.58|1170.44|1168.04|1169.76|1167.36|0
1738903800000|2025-02-07 04:50:00|1170.09|1167.69|1169.3|1166.9|1170.09|1167.69|1169.3|1166.9|0
1738904100000|2025-02-07 04:55:00|1169.41|1167.01|1169.53|1167.13|1169.75|1167.35|1169.3|1166.9|0
1738904400000|2025-02-07 05:00:00|1169.75|1167.35|1169.63|1167.23|1169.75|1167.35|1169.3|1166.9|0
1738904700000|2025-02-07 05:05:00|1169.52|1167.12|1169.52|1167.12|1169.75|1167.35|1169.07|1166.67|0
1738905000000|2025-02-07 05:10:00|1169.75|1167.35|1169.52|1167.12|1169.75|1167.35|1169.52|1167.12|0
1738905300000|2025-02-07 05:15:00|1169.4|1167|1169.52|1167.12|1169.75|1167.35|1169.29|1166.89|0
1738905600000|2025-02-07 05:20:00|1169.29|1166.89|1169.52|1167.12|1169.52|1167.12|1168.83|1166.43|0
1738905900000|2025-02-07 05:25:00|1169.29|1166.89|1169.29|1166.89|1169.52|1167.12|1168.94|1166.54|0
1738906200000|2025-02-07 05:30:00|1169.52|1167.12|1169.06|1166.66|1170.2|1167.8|1168.83|1166.43|0
1738906500000|2025-02-07 05:35:00|1169.29|1166.89|1169.52|1167.12|1169.52|1167.12|1169.06|1166.66|0
1738906800000|2025-02-07 05:40:00|1169.29|1166.89|1168.37|1165.97|1169.52|1167.12|1168.14|1165.74|0
1738907100000|2025-02-07 05:45:00|1168.14|1165.74|1167.68|1165.28|1168.37|1165.97|1167.34|1164.94|0
1738907400000|2025-02-07 05:50:00|1167.57|1165.17|1167.91|1165.51|1167.91|1165.51|1167.34|1164.94|0
1738907700000|2025-02-07 05:55:00|1167.68|1165.28|1168.14|1165.74|1168.83|1166.43|1167.68|1165.28|0
1738908000000|2025-02-07 06:00:00|1168.37|1165.97|1167|1164.6|1168.37|1165.97|1167|1164.6|0
1738908300000|2025-02-07 06:05:00|1166.54|1164.14|1166.31|1163.91|1166.77|1164.37|1165.62|1163.22|0
1738908600000|2025-02-07 06:10:00|1166.54|1164.14|1164.94|1162.54|1166.54|1164.14|1164.71|1162.31|0
1738908900000|2025-02-07 06:15:00|1165.16|1162.76|1163.79|1161.39|1165.16|1162.76|1163.56|1161.16|0
1738909200000|2025-02-07 06:20:00|1164.02|1161.62|1165.04|1162.64|1165.85|1163.45|1164.02|1161.62|0
1738909500000|2025-02-07 06:25:00|1165.16|1162.76|1165.62|1163.22|1165.62|1163.22|1164.93|1162.53|0
1738909800000|2025-02-07 06:30:00|1165.73|1163.33|1165.16|1162.76|1165.85|1163.45|1164.7|1162.3|0
1738910100000|2025-02-07 06:35:00|1165.04|1162.64|1165.16|1162.76|1165.16|1162.76|1163.56|1161.16|0
1738910400000|2025-02-07 06:40:00|1165.39|1162.99|1166.53|1164.13|1166.76|1164.36|1165.39|1162.99|0
1738910700000|2025-02-07 06:45:00|1166.07|1163.67|1166.99|1164.59|1166.99|1164.59|1165.72|1163.32|0
1738911000000|2025-02-07 06:50:00|1166.76|1164.36|1167.44|1165.04|1168.36|1165.96|1166.53|1164.13|0
1738911300000|2025-02-07 06:55:00|1167.67|1165.27|1169.15|1166.75|1169.27|1166.87|1167.67|1165.27|0
1738911600000|2025-02-07 07:00:00|1169.27|1166.87|1169.73|1167.33|1170.64|1168.24|1169.27|1166.87|0
1738911900000|2025-02-07 07:05:00|1169.5|1167.1|1169.73|1167.33|1170.87|1168.47|1169.38|1166.98|0
1738912200000|2025-02-07 07:10:00|1169.96|1167.56|1170.18|1167.78|1170.41|1168.01|1169.84|1167.44|0
1738912500000|2025-02-07 07:15:00|1169.95|1167.55|1170.64|1168.24|1171.1|1168.7|1169.73|1167.33|0
1738912800000|2025-02-07 07:20:00|1170.52|1168.12|1170.18|1167.78|1170.64|1168.24|1169.72|1167.32|0
1738913100000|2025-02-07 07:25:00|1170.29|1167.89|1169.95|1167.55|1170.52|1168.12|1169.49|1167.09|0
1738913400000|2025-02-07 07:30:00|1170.06|1167.66|1171.09|1168.69|1171.32|1168.92|1169.95|1167.55|0
1738913700000|2025-02-07 07:35:00|1171.32|1168.92|1171.32|1168.92|1171.55|1169.15|1170.97|1168.57|0
1738914000000|2025-02-07 07:40:00|1171.55|1169.15|1170.97|1168.57|1171.55|1169.15|1170.41|1168.01|0
1738914300000|2025-02-07 07:45:00|1171.09|1168.69|1171.09|1168.69|1171.32|1168.92|1170.63|1168.23|0
1738914600000|2025-02-07 07:50:00|1171.32|1168.92|1170.86|1168.46|1171.32|1168.92|1170.4|1168|0
1738914900000|2025-02-07 07:55:00|1170.74|1168.34|1169.72|1167.32|1170.86|1168.46|1169.72|1167.32|0
1738915200000|2025-02-07 08:00:00|1170.17|1167.77|1171.32|1168.92|1172.23|1169.83|1170.17|1167.77|0
1738915500000|2025-02-07 08:05:00|1171.55|1169.15|1174.06|1171.66|1174.29|1171.89|1171.09|1168.69|0
1738915800000|2025-02-07 08:10:00|1173.83|1171.43|1173.03|1170.63|1174.75|1172.35|1173.03|1170.63|0
1738916100000|2025-02-07 08:15:00|1173.15|1170.75|1172.23|1169.83|1174.06|1171.66|1172.23|1169.83|0
1738916400000|2025-02-07 08:20:00|1172.46|1170.06|1168.11|1165.71|1172.8|1170.4|1167.42|1165.02|0
1738916700000|2025-02-07 08:25:00|1167.88|1165.48|1169.59|1167.19|1169.94|1167.54|1167.88|1165.48|0
1738917000000|2025-02-07 08:30:00|1169.71|1167.31|1170.39|1167.99|1170.5|1168.1|1168.57|1166.17|0
1738917300000|2025-02-07 08:35:00|1170.28|1167.88|1170.73|1168.33|1170.85|1168.45|1169.94|1167.54|0
1738917600000|2025-02-07 08:40:00|1171.31|1168.91|1171.54|1169.14|1171.77|1169.37|1170.62|1168.22|0
1738917900000|2025-02-07 08:45:00|1171.65|1169.25|1169.48|1167.08|1171.65|1169.25|1169.36|1166.96|0
1738918200000|2025-02-07 08:50:00|1169.36|1166.96|1168.9|1166.5|1169.71|1167.31|1168.33|1165.93|0
1738918500000|2025-02-07 08:55:00|1168.67|1166.27|1168.67|1166.27|1169.25|1166.85|1167.53|1165.13|0
1738918800000|2025-02-07 09:00:00|1168.33|1165.93|1170.04|1167.64|1170.16|1167.76|1167.64|1165.24|0
1738919100000|2025-02-07 09:05:00|1170.16|1167.76|1171.53|1169.13|1171.99|1169.59|1169.93|1167.53|0
1738919400000|2025-02-07 09:10:00|1171.3|1168.9|1170.39|1167.99|1172.1|1169.7|1170.16|1167.76|0
1738919700000|2025-02-07 09:15:00|1170.16|1167.76|1170.16|1167.76|1171.53|1169.13|1169.93|1167.53|0
1738920000000|2025-02-07 09:20:00|1169.93|1167.53|1169.47|1167.07|1170.04|1167.64|1168.33|1165.93|0
1738920300000|2025-02-07 09:25:00|1169.24|1166.84|1169.24|1166.84|1170.16|1167.76|1168.32|1165.92|0
1738920600000|2025-02-07 09:30:00|1169.47|1167.07|1171.07|1168.67|1171.41|1169.01|1169.24|1166.84|0
1738920900000|2025-02-07 09:35:00|1171.3|1168.9|1172.21|1169.81|1172.44|1170.04|1171.07|1168.67|0
1738921200000|2025-02-07 09:40:00|1172.44|1170.04|1172.9|1170.5|1174.27|1171.87|1172.44|1170.04|0
1738921500000|2025-02-07 09:45:00|1173.13|1170.73|1171.98|1169.58|1173.13|1170.73|1171.75|1169.35|0
1738921800000|2025-02-07 09:50:00|1172.21|1169.81|1172.44|1170.04|1173.35|1170.95|1172.21|1169.81|0
1738922100000|2025-02-07 09:55:00|1172.21|1169.81|1172.89|1170.49|1173.35|1170.95|1171.4|1169|0
1738922400000|2025-02-07 10:00:00|1172.67|1170.27|1172.66|1170.26|1173.12|1170.72|1172.21|1169.81|0
1738922700000|2025-02-07 10:05:00|1172.89|1170.49|1173.12|1170.72|1173.58|1171.18|1172.66|1170.26|0
1738923000000|2025-02-07 10:10:00|1173|1170.6|1172.2|1169.8|1173|1170.6|1172.2|1169.8|0
1738923300000|2025-02-07 10:15:00|1171.98|1169.58|1172.66|1170.26|1173.12|1170.72|1171.98|1169.58|0
1738923600000|2025-02-07 10:20:00|1172.43|1170.03|1174.03|1171.63|1174.26|1171.86|1172.43|1170.03|0
1738923900000|2025-02-07 10:25:00|1173.81|1171.41|1174.03|1171.63|1174.26|1171.86|1173.8|1171.4|0
1738924200000|2025-02-07 10:30:00|1174.26|1171.86|1172.43|1170.03|1174.49|1172.09|1172.43|1170.03|0
1738924500000|2025-02-07 10:35:00|1172.2|1169.8|1172.54|1170.14|1172.89|1170.49|1171.28|1168.88|0
1738924800000|2025-02-07 10:40:00|1172.66|1170.26|1172.08|1169.68|1172.89|1170.49|1171.97|1169.57|0
1738925100000|2025-02-07 10:45:00|1172.2|1169.8|1171.74|1169.34|1172.43|1170.03|1171.28|1168.88|0
1738925400000|2025-02-07 10:50:00|1171.97|1169.57|1171.28|1168.88|1172.88|1170.48|1171.16|1168.76|0
1738925700000|2025-02-07 10:55:00|1171.51|1169.11|1172.42|1170.02|1172.65|1170.25|1171.51|1169.11|0
1738926000000|2025-02-07 11:00:00|1172.2|1169.8|1173.11|1170.71|1173.34|1170.94|1172.08|1169.68|0
1738926300000|2025-02-07 11:05:00|1172.88|1170.48|1173.11|1170.71|1173.34|1170.94|1171.96|1169.56|0
1738926600000|2025-02-07 11:10:00|1172.88|1170.48|1172.3|1169.9|1172.88|1170.48|1171.73|1169.33|0
1738926900000|2025-02-07 11:15:00|1172.42|1170.02|1172.19|1169.79|1172.65|1170.25|1171.96|1169.56|0
1738927200000|2025-02-07 11:20:00|1172.07|1169.67|1170.82|1168.42|1172.19|1169.79|1170.13|1167.73|0
1738927500000|2025-02-07 11:25:00|1171.05|1168.65|1171.96|1169.56|1172.88|1170.48|1170.82|1168.42|0
1738927800000|2025-02-07 11:30:00|1172.19|1169.79|1172.65|1170.25|1173.1|1170.7|1171.73|1169.33|0
1738928100000|2025-02-07 11:35:00|1172.76|1170.36|1173.35|1170.95|1173.58|1171.18|1172.76|1170.36|0
1738928400000|2025-02-07 11:40:00|1173.58|1171.18|1174.95|1172.55|1174.95|1172.55|1173.58|1171.18|0
1738928700000|2025-02-07 11:45:00|1174.83|1172.43|1175.41|1173.01|1175.41|1173.01|1174.27|1171.87|0
1738929000000|2025-02-07 11:50:00|1175.64|1173.24|1176.21|1173.81|1176.78|1174.38|1175.64|1173.24|0
1738929300000|2025-02-07 11:55:00|1176.1|1173.7|1176.1|1173.7|1176.43|1174.03|1175.18|1172.78|0
1738929600000|2025-02-07 12:00:00|1175.87|1173.47|1175.41|1173.01|1176.32|1173.92|1175.06|1172.66|0
1738929900000|2025-02-07 12:05:00|1175.18|1172.78|1175.18|1172.78|1175.41|1173.01|1174.26|1171.86|0
1738930200000|2025-02-07 12:10:00|1175.41|1173.01|1174.95|1172.55|1175.86|1173.46|1174.95|1172.55|0
1738930500000|2025-02-07 12:15:00|1175.18|1172.78|1175.63|1173.23|1176.09|1173.69|1175.06|1172.66|0
1738930800000|2025-02-07 12:20:00|1175.4|1173|1174.49|1172.09|1175.86|1173.46|1174.14|1171.74|0
1738931100000|2025-02-07 12:25:00|1174.6|1172.2|1174.49|1172.09|1175.4|1173|1174.49|1172.09|0
1738931400000|2025-02-07 12:30:00|1174.26|1171.86|1173.57|1171.17|1174.49|1172.09|1172.2|1169.8|0
1738931700000|2025-02-07 12:35:00|1173.8|1171.4|1173.8|1171.4|1174.26|1171.86|1173.11|1170.71|0
1738932000000|2025-02-07 12:40:00|1174.03|1171.63|1174.25|1171.85|1174.25|1171.85|1173.57|1171.17|0
1738932300000|2025-02-07 12:45:00|1174.02|1171.62|1174.25|1171.85|1174.25|1171.85|1173.34|1170.94|0
1738932600000|2025-02-07 12:50:00|1174.13|1171.73|1173.79|1171.39|1174.94|1172.54|1173.56|1171.16|0
1738932900000|2025-02-07 12:55:00|1174.02|1171.62|1173.11|1170.71|1174.02|1171.62|1173.11|1170.71|0
1738933200000|2025-02-07 13:00:00|1173.56|1171.16|1172.42|1170.02|1173.56|1171.16|1172.42|1170.02|0
1738933500000|2025-02-07 13:05:00|1172.3|1169.9|1170.13|1167.73|1172.42|1170.02|1169.67|1167.27|0
1738933800000|2025-02-07 13:10:00|1169.9|1167.5|1171.96|1169.56|1171.96|1169.56|1169.9|1167.5|0
1738934100000|2025-02-07 13:15:00|1172.19|1169.79|1172.19|1169.79|1174.48|1172.08|1171.73|1169.33|0
1738934400000|2025-02-07 13:20:00|1171.96|1169.56|1168.86|1166.46|1171.96|1169.56|1168.52|1166.12|0
1738934700000|2025-02-07 13:25:00|1168.98|1166.58|1169.78|1167.38|1169.89|1167.49|1168.17|1165.77|0
1738935000000|2025-02-07 13:30:00|1176.08|1173.68|1166.92|1164.52|1181.12|1178.72|1157.77|1155.37|0
1738935300000|2025-02-07 13:35:00|1167.61|1165.21|1168.29|1165.89|1168.75|1166.35|1161.66|1159.26|0
1738935600000|2025-02-07 13:40:00|1168.75|1166.35|1176.31|1173.91|1178.15|1175.75|1168.75|1166.35|0
1738935900000|2025-02-07 13:45:00|1175.85|1173.45|1171.26|1168.86|1175.85|1173.45|1169.67|1167.27|0
1738936200000|2025-02-07 13:50:00|1171.49|1169.09|1174.01|1171.61|1175.16|1172.76|1170.12|1167.72|0
1738936500000|2025-02-07 13:55:00|1174.93|1172.53|1177.22|1174.82|1177.9|1175.5|1174.7|1172.3|0
1738936800000|2025-02-07 14:00:00|1177.33|1174.93|1176.76|1174.36|1177.67|1175.27|1173.55|1171.15|0
1738937100000|2025-02-07 14:05:00|1176.53|1174.13|1176.07|1173.67|1176.98|1174.58|1173.78|1171.38|0
1738937400000|2025-02-07 14:10:00|1176.3|1173.9|1178.13|1175.73|1178.59|1176.19|1175.38|1172.98|0
1738937700000|2025-02-07 14:15:00|1178.01|1175.61|1178.36|1175.96|1179.5|1177.1|1176.75|1174.35|0
1738938000000|2025-02-07 14:20:00|1178.24|1175.84|1177.44|1175.04|1178.7|1176.3|1176.07|1173.67|0
1738938300000|2025-02-07 14:25:00|1177.55|1175.15|1178.58|1176.18|1179.5|1177.1|1176.52|1174.12|0
1738938600000|2025-02-07 14:30:00|1178.24|1175.84|1181.57|1179.17|1183.87|1181.47|1175.83|1173.43|0
1738938900000|2025-02-07 14:35:00|1181.11|1178.71|1182.26|1179.86|1182.72|1180.32|1177.45|1175.05|0
1738939200000|2025-02-07 14:40:00|1182.49|1180.09|1184.78|1182.38|1186.39|1183.99|1181.8|1179.4|0
1738939500000|2025-02-07 14:45:00|1185.47|1183.07|1187.9|1185.5|1188.74|1186.34|1184.32|1181.92|0
1738939800000|2025-02-07 14:50:00|1188.13|1185.73|1189.51|1187.11|1190.89|1188.49|1187.45|1185.05|0
1738940100000|2025-02-07 14:55:00|1189.28|1186.88|1188.24|1185.84|1189.74|1187.34|1185.84|1183.44|0
1738940400000|2025-02-07 15:00:00|1178.62|1176.22|1159.99|1157.59|1178.62|1176.22|1157.71|1155.31|0
1738940700000|2025-02-07 15:05:00|1159.08|1156.68|1167.36|1164.96|1168.62|1166.22|1156.12|1153.72|0
1738941000000|2025-02-07 15:10:00|1167.71|1165.31|1154.92|1152.52|1168.39|1165.99|1151.05|1148.65|0
1738941300000|2025-02-07 15:15:00|1154.47|1152.07|1159.94|1157.54|1160.85|1158.45|1151.5|1149.1|0
1738941600000|2025-02-07 15:20:00|1159.26|1156.86|1162.68|1160.28|1164.51|1162.11|1153.55|1151.15|0
1738941900000|2025-02-07 15:25:00|1162.45|1160.05|1158.94|1156.54|1165.78|1163.38|1158.94|1156.54|0
1738942200000|2025-02-07 15:30:00|1158.25|1155.85|1160.53|1158.13|1160.99|1158.59|1155.97|1153.57|0
1738942500000|2025-02-07 15:35:00|1160.76|1158.36|1159.84|1157.44|1167.15|1164.75|1158.93|1156.53|0
1738942800000|2025-02-07 15:40:00|1160.3|1157.9|1157.79|1155.39|1164.41|1162.01|1156.43|1154.03|0
1738943100000|2025-02-07 15:45:00|1157.34|1154.94|1160.75|1158.35|1161.44|1159.04|1155.29|1152.89|0
1738943400000|2025-02-07 15:50:00|1160.53|1158.13|1131.1|1127.74|1166|1163.6|1126.32|1122.96|0
1738943700000|2025-02-07 15:55:00|1131.56|1128.2|1146.48|1143.6|1147.39|1144.51|1130.42|1127.06|0
1738944000000|2025-02-07 16:00:00|1148.07|1145.19|1137.15|1134.27|1148.07|1145.19|1131.47|1128.59|0
1738944300000|2025-02-07 16:05:00|1136.01|1133.13|1148.56|1145.68|1150.83|1147.95|1130.33|1127.45|0
1738944600000|2025-02-07 16:10:00|1149.47|1146.59|1140.08|1137.2|1150.01|1147.13|1139.97|1137.09|0
1738944900000|2025-02-07 16:15:00|1140.54|1137.66|1151.43|1148.55|1157.8|1154.92|1138.95|1136.07|0
1738945200000|2025-02-07 16:20:00|1152.11|1149.23|1146.76|1143.88|1158.03|1155.15|1144.72|1141.84|0
1738945500000|2025-02-07 16:25:00|1145.85|1142.97|1136.1|1133.22|1148.58|1145.7|1135.88|1133|0
1738945800000|2025-02-07 16:30:00|1136.56|1133.68|1143.13|1140.25|1144.37|1141.49|1136.56|1133.68|0
1738946100000|2025-02-07 16:35:00|1141.99|1139.11|1138.14|1135.26|1143.13|1140.25|1135.42|1132.54|0
1738946400000|2025-02-07 16:40:00|1138.37|1135.49|1137.13|1134.25|1143.13|1140.25|1133.96|1131.08|0
1738946700000|2025-02-07 16:45:00|1135.99|1133.11|1134.39|1131.99|1138.49|1135.61|1131.22|1128.36|0
1738947000000|2025-02-07 16:50:00|1134.17|1131.77|1133.09|1130.69|1136.66|1134.26|1129.84|1127.44|0
1738947300000|2025-02-07 16:55:00|1133.55|1131.15|1133.03|1130.63|1140.5|1138.1|1132.35|1129.95|0
1738947600000|2025-02-07 17:00:00|1132.35|1129.95|1130.77|1128.37|1133.48|1131.08|1128.17|1125.77|0
1738947900000|2025-02-07 17:05:00|1130.09|1127.69|1139.59|1137.19|1141.86|1139.46|1125.57|1123.17|0
1738948200000|2025-02-07 17:10:00|1140.27|1137.87|1141.1|1138.7|1142.01|1139.61|1133.26|1130.86|0
1738948500000|2025-02-07 17:15:00|1140.87|1138.47|1132.06|1129.66|1141.55|1139.15|1125.03|1122.63|0
1738948800000|2025-02-07 17:20:00|1131.49|1129.09|1129.87|1127.47|1139.3|1136.9|1128.51|1126.11|0
1738949100000|2025-02-07 17:25:00|1129.19|1126.79|1132.36|1129.96|1134.85|1132.45|1128.28|1125.88|0
1738949400000|2025-02-07 17:30:00|1132.13|1129.73|1131.33|1128.93|1136.67|1134.27|1128.73|1126.33|0
1738949700000|2025-02-07 17:35:00|1131.22|1128.82|1137.8|1135.4|1138.26|1135.86|1130.54|1128.14|0
1738950000000|2025-02-07 17:40:00|1137.57|1135.17|1136.58|1134.18|1139.01|1136.61|1134.77|1132.37|0
1738950300000|2025-02-07 17:45:00|1136.81|1134.41|1139.35|1136.95|1140.71|1138.31|1135.95|1133.55|0
1738950600000|2025-02-07 17:50:00|1140.03|1137.63|1138.44|1136.04|1142.08|1139.68|1134.58|1132.18|0
1738950900000|2025-02-07 17:55:00|1138.89|1136.49|1135.94|1133.54|1140.71|1138.31|1135.26|1132.86|0
1738951200000|2025-02-07 18:00:00|1135.71|1133.31|1142.3|1139.9|1143.21|1140.81|1135.03|1132.63|0
1738951500000|2025-02-07 18:05:00|1142.07|1139.67|1147.01|1144.61|1149.29|1146.89|1142.07|1139.67|0
1738951800000|2025-02-07 18:10:00|1146.78|1144.38|1147.92|1145.52|1148.83|1146.43|1145.42|1143.02|0
1738952100000|2025-02-07 18:15:00|1148.15|1145.75|1148.6|1146.2|1150.2|1147.8|1147.47|1145.07|0
1738952400000|2025-02-07 18:20:00|1148.38|1145.98|1146.33|1143.93|1148.6|1146.2|1144.28|1141.88|0
1738952700000|2025-02-07 18:25:00|1146.1|1143.7|1146.55|1144.15|1147.69|1145.29|1144.73|1142.33|0
1738953000000|2025-02-07 18:30:00|1146.32|1143.92|1148.15|1145.75|1148.37|1145.97|1145.41|1143.01|0
1738953300000|2025-02-07 18:35:00|1147.92|1145.52|1148.6|1146.2|1149.28|1146.88|1147.46|1145.06|0
1738953600000|2025-02-07 18:40:00|1148.37|1145.97|1137|1134.6|1148.83|1146.43|1135.18|1132.78|0
1738953900000|2025-02-07 18:45:00|1137.68|1135.28|1134.94|1132.54|1137.68|1135.28|1132.67|1130.27|0
1738954200000|2025-02-07 18:50:00|1135.17|1132.77|1132.22|1129.82|1136.53|1134.13|1131.08|1128.68|0
1738954500000|2025-02-07 18:55:00|1131.76|1129.36|1127.24|1124.84|1132.67|1130.27|1126.33|1123.93|0
1738954800000|2025-02-07 19:00:00|1126.79|1124.39|1129.51|1127.11|1130.42|1128.02|1126.33|1123.93|0
1738955100000|2025-02-07 19:05:00|1129.74|1127.34|1127.47|1125.07|1130.42|1128.02|1125.43|1123.03|0
1738955400000|2025-02-07 19:10:00|1127.24|1124.84|1124.52|1122.12|1128.6|1126.2|1122.48|1120.08|0
1738955700000|2025-02-07 19:15:00|1124.74|1122.34|1124.29|1121.89|1127.01|1124.61|1123.16|1120.76|0
1738956000000|2025-02-07 19:20:00|1124.06|1121.66|1123.56|1121.16|1125.2|1122.8|1119.98|1117.58|0
1738956300000|2025-02-07 19:25:00|1124.01|1121.61|1121.06|1118.66|1125.37|1122.97|1121.06|1118.66|0
1738956600000|2025-02-07 19:30:00|1120.61|1118.21|1124.57|1122.17|1124.69|1122.29|1119.48|1117.08|0
1738956900000|2025-02-07 19:35:00|1124.46|1122.06|1126.61|1124.21|1126.96|1124.56|1122.65|1120.25|0
1738957200000|2025-02-07 19:40:00|1126.73|1124.33|1128.32|1125.92|1129.46|1127.06|1124.92|1122.52|0
1738957500000|2025-02-07 19:45:00|1128.55|1126.15|1129.45|1127.05|1129.68|1127.28|1124.92|1122.52|0
1738957800000|2025-02-07 19:50:00|1129.23|1126.83|1126.73|1124.33|1129.91|1127.51|1125.59|1123.19|0
1738958100000|2025-02-07 19:55:00|1127.18|1124.78|1126.05|1123.65|1128.32|1125.92|1125.14|1122.74|0
1738958400000|2025-02-07 20:00:00|1125.14|1122.74|1121.06|1118.66|1125.37|1122.97|1120.15|1117.75|0
1738958700000|2025-02-07 20:05:00|1121.28|1118.88|1122.41|1120.01|1124.46|1122.06|1120.6|1118.2|0
1738959000000|2025-02-07 20:10:00|1122.87|1120.47|1119.47|1117.07|1123.55|1121.15|1118.11|1115.71|0
1738959300000|2025-02-07 20:15:00|1119.01|1116.61|1121.05|1118.65|1121.28|1118.88|1116.52|1114.12|0
1738959600000|2025-02-07 20:20:00|1121.28|1118.88|1120.37|1117.97|1122.87|1120.47|1118.79|1116.39|0
1738959900000|2025-02-07 20:25:00|1120.14|1117.74|1119.24|1116.84|1121.73|1119.33|1119.24|1116.84|0
1738960200000|2025-02-07 20:30:00|1119.46|1117.06|1125.13|1122.73|1125.13|1122.73|1119.46|1117.06|0
1738960500000|2025-02-07 20:35:00|1125.36|1122.96|1121.95|1119.55|1126.04|1123.64|1120.59|1118.19|0
1738960800000|2025-02-07 20:40:00|1121.73|1119.33|1121.95|1119.55|1124.22|1121.82|1121.5|1119.1|0
1738961100000|2025-02-07 20:45:00|1122.86|1120.46|1122.86|1120.46|1124.22|1121.82|1121.5|1119.1|0
1738961400000|2025-02-07 20:50:00|1124.9|1122.5|1124.84|1122.44|1127.56|1125.16|1123.99|1121.59|0
1738961700000|2025-02-07 20:55:00|1122.8|1120.4|1123.02|1120.62|1125.29|1122.89|1121.21|1118.81|0
1738962000000|2025-02-07 21:00:00|1123.47|1121.07|1124.15|1121.75|1127.56|1125.16|1123.47|1121.07|0
1738962300000|2025-02-07 21:05:00|1124.38|1121.98|1125.29|1122.89|1126.42|1124.02|1124.15|1121.75|0
1738962600000|2025-02-07 21:10:00|1125.06|1122.66|1125.28|1122.88|1126.42|1124.02|1124.83|1122.43|0
1739150100000|2025-02-10 01:15:00|1140.87|1138.27|1140.64|1138.04|1140.98|1138.38|1140.64|1138.04|0
1739150400000|2025-02-10 01:20:00|1140.19|1137.59|1138.36|1135.76|1140.41|1137.81|1138.14|1135.54|0
1739150700000|2025-02-10 01:25:00|1138.14|1135.54|1138.13|1135.53|1138.82|1136.22|1137.23|1134.63|0
1739151000000|2025-02-10 01:30:00|1138.03|1135.63|1137.81|1135.41|1138.26|1135.86|1136.67|1134.27|0
1739151300000|2025-02-10 01:35:00|1137.58|1135.18|1137.35|1134.95|1138.03|1135.63|1137.12|1134.72|0
1739151600000|2025-02-10 01:40:00|1137.23|1134.83|1138.26|1135.86|1138.71|1136.31|1136.67|1134.27|0
1739151900000|2025-02-10 01:45:00|1138.37|1135.97|1136.66|1134.26|1138.49|1136.09|1136.66|1134.26|0
1739152200000|2025-02-10 01:50:00|1136.89|1134.49|1136.44|1134.04|1137.12|1134.72|1136.21|1133.81|0
1739152500000|2025-02-10 01:55:00|1136.32|1133.92|1136.66|1134.26|1136.89|1134.49|1136.32|1133.92|0
1739152800000|2025-02-10 02:00:00|1136.21|1133.81|1136.66|1134.26|1136.89|1134.49|1135.75|1133.35|0
1739153100000|2025-02-10 02:05:00|1136.43|1134.03|1135.98|1133.58|1137.12|1134.72|1135.98|1133.58|0
1739153400000|2025-02-10 02:10:00|1136.09|1133.69|1135.98|1133.58|1136.2|1133.8|1135.29|1132.89|0
1739153700000|2025-02-10 02:15:00|1135.86|1133.46|1135.06|1132.66|1135.86|1133.46|1134.38|1131.98|0
1739154000000|2025-02-10 02:20:00|1135.29|1132.89|1135.52|1133.12|1136.43|1134.03|1135.06|1132.66|0
1739154300000|2025-02-10 02:25:00|1135.29|1132.89|1135.52|1133.12|1135.75|1133.35|1133.93|1131.53|0
1739154600000|2025-02-10 02:30:00|1135.4|1133|1136.43|1134.03|1136.65|1134.25|1135.06|1132.66|0
1739154900000|2025-02-10 02:35:00|1136.65|1134.25|1136.43|1134.03|1136.88|1134.48|1135.74|1133.34|0
1739155200000|2025-02-10 02:40:00|1136.65|1134.25|1136.88|1134.48|1137.11|1134.71|1135.97|1133.57|0
1739155500000|2025-02-10 02:45:00|1136.99|1134.59|1137.33|1134.93|1137.56|1135.16|1136.42|1134.02|0
1739155800000|2025-02-10 02:50:00|1137.11|1134.71|1136.42|1134.02|1137.11|1134.71|1135.97|1133.57|0
1739156100000|2025-02-10 02:55:00|1136.3|1133.9|1136.42|1134.02|1136.65|1134.25|1136.19|1133.79|0
1739156400000|2025-02-10 03:00:00|1136.65|1134.25|1135.74|1133.34|1136.88|1134.48|1135.51|1133.11|0
1739156700000|2025-02-10 03:05:00|1135.85|1133.45|1135.74|1133.34|1136.07|1133.67|1135.62|1133.22|0
1739157000000|2025-02-10 03:10:00|1135.51|1133.11|1135.51|1133.11|1135.96|1133.56|1135.51|1133.11|0
1739157300000|2025-02-10 03:15:00|1135.28|1132.88|1135.28|1132.88|1135.73|1133.33|1135.05|1132.65|0
1739157600000|2025-02-10 03:20:00|1135.05|1132.65|1135.96|1133.56|1135.96|1133.56|1135.05|1132.65|0
1739157900000|2025-02-10 03:25:00|1135.73|1133.33|1135.84|1133.44|1136.19|1133.79|1135.73|1133.33|0
1739158200000|2025-02-10 03:30:00|1135.96|1133.56|1137.09|1134.69|1137.32|1134.92|1135.73|1133.33|0
1739158500000|2025-02-10 03:35:00|1137.2|1134.8|1136.18|1133.78|1137.2|1134.8|1136.18|1133.78|0
1739158800000|2025-02-10 03:40:00|1136.29|1133.89|1135.95|1133.55|1136.64|1134.24|1135.95|1133.55|0
1739159100000|2025-02-10 03:45:00|1136.06|1133.66|1137.77|1135.37|1138.11|1135.71|1135.73|1133.33|0
1739159400000|2025-02-10 03:50:00|1137.66|1135.26|1138|1135.6|1138.23|1135.83|1137.55|1135.15|0
1739159700000|2025-02-10 03:55:00|1137.77|1135.37|1138.91|1136.51|1138.91|1136.51|1137.77|1135.37|0
1739160000000|2025-02-10 04:00:00|1139.02|1136.62|1138.68|1136.28|1139.14|1136.74|1138.45|1136.05|0
1739160300000|2025-02-10 04:05:00|1138.45|1136.05|1138.91|1136.51|1139.14|1136.74|1138.45|1136.05|0
1739160600000|2025-02-10 04:10:00|1139.14|1136.74|1138.91|1136.51|1139.14|1136.74|1138.45|1136.05|0
1739160900000|2025-02-10 04:15:00|1138.79|1136.39|1138.91|1136.51|1139.36|1136.96|1138.79|1136.39|0
1739161200000|2025-02-10 04:20:00|1138.68|1136.28|1140.04|1137.64|1140.27|1137.87|1138.68|1136.28|0
1739161500000|2025-02-10 04:25:00|1139.81|1137.41|1139.81|1137.41|1140.04|1137.64|1139.59|1137.19|0
1739161800000|2025-02-10 04:30:00|1140.27|1137.87|1139.58|1137.18|1140.5|1138.1|1139.36|1136.96|0
1739162100000|2025-02-10 04:35:00|1139.36|1136.96|1139.24|1136.84|1139.58|1137.18|1139.01|1136.61|0
1739162400000|2025-02-10 04:40:00|1139.36|1136.96|1138.44|1136.04|1139.36|1136.96|1138.44|1136.04|0
1739162700000|2025-02-10 04:45:00|1138.22|1135.82|1137.76|1135.36|1138.22|1135.82|1137.76|1135.36|0
1739163000000|2025-02-10 04:50:00|1137.87|1135.47|1137.76|1135.36|1137.87|1135.47|1137.53|1135.13|0
1739163300000|2025-02-10 04:55:00|1137.53|1135.13|1136.96|1134.56|1137.53|1135.13|1136.96|1134.56|0
1739163600000|2025-02-10 05:00:00|1137.07|1134.67|1138.21|1135.81|1138.44|1136.04|1137.07|1134.67|0
1739163900000|2025-02-10 05:05:00|1138.44|1136.04|1139.35|1136.95|1139.58|1137.18|1138.21|1135.81|0
1739164200000|2025-02-10 05:10:00|1139.58|1137.18|1140.49|1138.09|1140.71|1138.31|1139.35|1136.95|0
1739164500000|2025-02-10 05:15:00|1140.71|1138.31|1140.59|1138.19|1140.94|1138.54|1140.03|1137.63|0
1739164800000|2025-02-10 05:20:00|1140.71|1138.31|1141.17|1138.77|1142.08|1139.68|1140.26|1137.86|0
1739165100000|2025-02-10 05:25:00|1141.4|1139|1141.28|1138.88|1141.4|1139|1140.94|1138.54|0
1739165400000|2025-02-10 05:30:00|1141.39|1138.99|1142.99|1140.59|1143.1|1140.7|1140.25|1137.85|0
1739165700000|2025-02-10 05:35:00|1143.44|1141.04|1140.94|1138.54|1143.44|1141.04|1140.94|1138.54|0
1739166000000|2025-02-10 05:40:00|1141.05|1138.65|1141.16|1138.76|1141.39|1138.99|1140.71|1138.31|0
1739166300000|2025-02-10 05:45:00|1141.39|1138.99|1140.93|1138.53|1141.62|1139.22|1140.25|1137.85|0
1739166600000|2025-02-10 05:50:00|1140.71|1138.31|1139.9|1137.5|1141.04|1138.64|1139.34|1136.94|0
1739166900000|2025-02-10 05:55:00|1139.79|1137.39|1139.79|1137.39|1140.02|1137.62|1139.57|1137.17|0
1739167200000|2025-02-10 06:00:00|1140.02|1137.62|1139.79|1137.39|1140.25|1137.85|1139.56|1137.16|0
1739167500000|2025-02-10 06:05:00|1139.56|1137.16|1139.11|1136.71|1139.56|1137.16|1138.65|1136.25|0
1739167800000|2025-02-10 06:10:00|1138.99|1136.59|1138.65|1136.25|1139.11|1136.71|1138.42|1136.02|0
1739168100000|2025-02-10 06:15:00|1138.76|1136.36|1139.1|1136.7|1139.1|1136.7|1138.65|1136.25|0
1739168400000|2025-02-10 06:20:00|1138.99|1136.59|1138.42|1136.02|1139.79|1137.39|1138.19|1135.79|0
1739168700000|2025-02-10 06:25:00|1138.65|1136.25|1138.42|1136.02|1139.1|1136.7|1138.42|1136.02|0
1739169000000|2025-02-10 06:30:00|1138.07|1135.67|1136.37|1133.97|1138.07|1135.67|1136.37|1133.97|0
1739169300000|2025-02-10 06:35:00|1136.6|1134.2|1137.05|1134.65|1137.28|1134.88|1136.37|1133.97|0
1739169600000|2025-02-10 06:40:00|1137.28|1134.88|1137.05|1134.65|1137.51|1135.11|1137.05|1134.65|0
1739169900000|2025-02-10 06:45:00|1137.16|1134.76|1136.82|1134.42|1137.5|1135.1|1136.59|1134.19|0
1739170200000|2025-02-10 06:50:00|1137.05|1134.65|1137.05|1134.65|1137.05|1134.65|1136.36|1133.96|0
1739170500000|2025-02-10 06:55:00|1136.82|1134.42|1138.18|1135.78|1138.29|1135.89|1136.82|1134.42|0
1739170800000|2025-02-10 07:00:00|1138.41|1136.01|1137.96|1135.56|1138.87|1136.47|1137.73|1135.33|0
1739171100000|2025-02-10 07:05:00|1138.18|1135.78|1138.41|1136.01|1138.87|1136.47|1137.95|1135.55|0
1739171400000|2025-02-10 07:10:00|1138.18|1135.78|1138.18|1135.78|1138.86|1136.46|1137.95|1135.55|0
1739171700000|2025-02-10 07:15:00|1138.06|1135.66|1137.27|1134.87|1138.41|1136.01|1137.27|1134.87|0
1739172000000|2025-02-10 07:20:00|1137.15|1134.75|1136.81|1134.41|1137.27|1134.87|1135.45|1133.05|0
1739172300000|2025-02-10 07:25:00|1136.59|1134.19|1137.72|1135.32|1137.95|1135.55|1136.59|1134.19|0
1739172600000|2025-02-10 07:30:00|1137.49|1135.09|1137.04|1134.64|1138.18|1135.78|1136.81|1134.41|0
1739172900000|2025-02-10 07:35:00|1136.81|1134.41|1137.2|1134.8|1137.2|1134.8|1135.44|1133.04|0
1739173200000|2025-02-10 07:40:00|1137.43|1135.03|1137.65|1135.25|1137.65|1135.25|1136.97|1134.57|0
1739173500000|2025-02-10 07:45:00|1137.88|1135.48|1139.47|1137.07|1139.7|1137.3|1137.88|1135.48|0
1739173800000|2025-02-10 07:50:00|1139.24|1136.84|1138.56|1136.16|1139.47|1137.07|1138.33|1135.93|0
1739174100000|2025-02-10 07:55:00|1138.33|1135.93|1138.11|1135.71|1139.24|1136.84|1138.11|1135.71|0
1739174400000|2025-02-10 08:00:00|1137.76|1135.36|1139.24|1136.84|1139.47|1137.07|1136.97|1134.57|0
1739174700000|2025-02-10 08:05:00|1139.47|1137.07|1140.6|1138.2|1140.83|1138.43|1139.24|1136.84|0
1739175000000|2025-02-10 08:10:00|1140.83|1138.43|1140.37|1137.97|1141.28|1138.88|1139.47|1137.07|0
1739175300000|2025-02-10 08:15:00|1140.6|1138.2|1138.78|1136.38|1140.6|1138.2|1138.33|1135.93|0
1739175600000|2025-02-10 08:20:00|1138.55|1136.15|1141.96|1139.56|1141.96|1139.56|1138.55|1136.15|0
1739175900000|2025-02-10 08:25:00|1141.74|1139.34|1140.93|1138.53|1141.85|1139.45|1140.14|1137.74|0
1739176200000|2025-02-10 08:30:00|1140.6|1138.2|1138.78|1136.38|1140.93|1138.53|1138.1|1135.7|0
1739176500000|2025-02-10 08:35:00|1139.01|1136.61|1140.37|1137.97|1140.37|1137.97|1137.87|1135.47|0
1739176800000|2025-02-10 08:40:00|1140.14|1137.74|1141.61|1139.21|1142.19|1139.79|1140.14|1137.74|0
1739177100000|2025-02-10 08:45:00|1141.73|1139.33|1141.05|1138.65|1142.19|1139.79|1141.05|1138.65|0
1739177400000|2025-02-10 08:50:00|1140.82|1138.42|1140.59|1138.19|1141.28|1138.88|1140.14|1137.74|0
1739177700000|2025-02-10 08:55:00|1141.05|1138.65|1141.27|1138.87|1141.96|1139.56|1140.82|1138.42|0
1739178000000|2025-02-10 09:00:00|1140.82|1138.42|1142.41|1140.01|1142.52|1140.12|1139.23|1136.83|0
1739178300000|2025-02-10 09:05:00|1142.64|1140.24|1141.95|1139.55|1142.86|1140.46|1140.82|1138.42|0
1739178600000|2025-02-10 09:10:00|1142.06|1139.66|1143.54|1141.14|1143.54|1141.14|1142.06|1139.66|0
1739178900000|2025-02-10 09:15:00|1143.65|1141.25|1143.77|1141.37|1144.45|1142.05|1143.09|1140.69|0
1739179200000|2025-02-10 09:20:00|1144|1141.6|1144.33|1141.93|1144.45|1142.05|1143.77|1141.37|0
1739179500000|2025-02-10 09:25:00|1144.68|1142.28|1144.45|1142.05|1144.91|1142.51|1143.77|1141.37|0
1739179800000|2025-02-10 09:30:00|1144.68|1142.28|1145.36|1142.96|1145.36|1142.96|1144.22|1141.82|0
1739180100000|2025-02-10 09:35:00|1145.13|1142.73|1144.9|1142.5|1145.36|1142.96|1143.54|1141.14|0
1739180400000|2025-02-10 09:40:00|1144.68|1142.28|1143.65|1141.25|1144.68|1142.28|1143.08|1140.68|0
1739180700000|2025-02-10 09:45:00|1143.76|1141.36|1142.73|1140.33|1143.76|1141.36|1141.03|1138.63|0
1739181000000|2025-02-10 09:50:00|1142.63|1140.23|1143.31|1140.91|1143.76|1141.36|1142.17|1139.77|0
1739181300000|2025-02-10 09:55:00|1143.08|1140.68|1143.99|1141.59|1144.22|1141.82|1142.85|1140.45|0
1739181600000|2025-02-10 10:00:00|1144.22|1141.82|1145.52|1143.12|1145.63|1143.23|1144.22|1141.82|0
1739181900000|2025-02-10 10:05:00|1145.4|1143|1145.29|1142.89|1145.75|1143.35|1144.83|1142.43|0
1739182200000|2025-02-10 10:10:00|1145.06|1142.66|1144.03|1141.63|1145.06|1142.66|1143.8|1141.4|0
1739182500000|2025-02-10 10:15:00|1143.92|1141.52|1145.17|1142.77|1145.17|1142.77|1143.47|1141.07|0
1739182800000|2025-02-10 10:20:00|1145.06|1142.66|1145.74|1143.34|1145.97|1143.57|1144.83|1142.43|0
1739183100000|2025-02-10 10:25:00|1145.51|1143.11|1145.51|1143.11|1146.88|1144.48|1145.51|1143.11|0
1739183400000|2025-02-10 10:30:00|1145.39|1142.99|1145.51|1143.11|1145.74|1143.34|1145.06|1142.66|0
1739183700000|2025-02-10 10:35:00|1145.74|1143.34|1148.02|1145.62|1148.02|1145.62|1145.51|1143.11|0
1739184000000|2025-02-10 10:40:00|1147.79|1145.39|1147.33|1144.93|1148.02|1145.62|1146.65|1144.25|0
1739184300000|2025-02-10 10:45:00|1147.44|1145.04|1147.09|1144.69|1148.05|1145.65|1146.64|1144.24|0
1739184600000|2025-02-10 10:50:00|1146.87|1144.47|1146.64|1144.24|1147.09|1144.69|1146.41|1144.01|0
1739184900000|2025-02-10 10:55:00|1146.87|1144.47|1146.86|1144.46|1147.32|1144.92|1146.86|1144.46|0
1739185200000|2025-02-10 11:00:00|1147.09|1144.69|1145.72|1143.32|1147.32|1144.92|1142.08|1139.68|0
1739185500000|2025-02-10 11:05:00|1145.95|1143.55|1147.32|1144.92|1147.32|1144.92|1145.04|1142.64|0
1739185800000|2025-02-10 11:10:00|1147.55|1145.15|1146.86|1144.46|1148.23|1145.83|1146.41|1144.01|0
1739186100000|2025-02-10 11:15:00|1147.09|1144.69|1148.23|1145.83|1148.68|1146.28|1146.63|1144.23|0
1739186400000|2025-02-10 11:20:00|1148|1145.6|1148.68|1146.28|1148.68|1146.28|1147.32|1144.92|0
1739186700000|2025-02-10 11:25:00|1148.79|1146.39|1148.91|1146.51|1149.14|1146.74|1148.68|1146.28|0
1739187000000|2025-02-10 11:30:00|1149.14|1146.74|1148.45|1146.05|1149.14|1146.74|1148|1145.6|0
1739187300000|2025-02-10 11:35:00|1149.14|1146.74|1149.59|1147.19|1149.59|1147.19|1149.14|1146.74|0
1739187600000|2025-02-10 11:40:00|1149.36|1146.96|1147.99|1145.59|1149.36|1146.96|1147.77|1145.37|0
1739187900000|2025-02-10 11:45:00|1147.77|1145.37|1147.76|1145.36|1147.99|1145.59|1147.08|1144.68|0
1739188200000|2025-02-10 11:50:00|1147.99|1145.59|1148.22|1145.82|1148.68|1146.28|1147.31|1144.91|0
1739188500000|2025-02-10 11:55:00|1148.45|1146.05|1149.13|1146.73|1149.36|1146.96|1148.22|1145.82|0
1739188800000|2025-02-10 12:00:00|1148.45|1146.05|1147.53|1145.13|1149.59|1147.19|1146.85|1144.45|0
1739189100000|2025-02-10 12:05:00|1147.76|1145.36|1147.08|1144.68|1148.67|1146.27|1146.85|1144.45|0
1739189400000|2025-02-10 12:10:00|1146.85|1144.45|1146.39|1143.99|1147.53|1145.13|1146.39|1143.99|0
1739189700000|2025-02-10 12:15:00|1146.62|1144.22|1147.76|1145.36|1147.99|1145.59|1146.62|1144.22|0
1739190000000|2025-02-10 12:20:00|1147.99|1145.59|1148.21|1145.81|1148.67|1146.27|1147.18|1144.78|0
1739190300000|2025-02-10 12:25:00|1147.98|1145.58|1147.86|1145.46|1148.21|1145.81|1147.76|1145.36|0
1739190600000|2025-02-10 12:30:00|1147.76|1145.36|1147.3|1144.9|1147.86|1145.46|1146.84|1144.44|0
1739190900000|2025-02-10 12:35:00|1147.07|1144.67|1147.07|1144.67|1147.53|1145.13|1146.61|1144.21|0
1739191200000|2025-02-10 12:40:00|1147.3|1144.9|1148.21|1145.81|1148.32|1145.92|1146.84|1144.44|0
1739191500000|2025-02-10 12:45:00|1148.44|1146.04|1148.89|1146.49|1149.12|1146.72|1147.52|1145.12|0
1739191800000|2025-02-10 12:50:00|1149|1146.6|1148.21|1145.81|1149|1146.6|1147.98|1145.58|0
1739192100000|2025-02-10 12:55:00|1148.32|1145.92|1150.14|1147.74|1150.14|1147.74|1148.21|1145.81|0
1739192400000|2025-02-10 13:00:00|1150.26|1147.86|1149.8|1147.4|1150.49|1148.09|1149.12|1146.72|0
1739192700000|2025-02-10 13:05:00|1150.03|1147.63|1149.57|1147.17|1150.26|1147.86|1149.34|1146.94|0
1739193000000|2025-02-10 13:10:00|1149.8|1147.4|1152.08|1149.68|1152.08|1149.68|1149.57|1147.17|0
1739193300000|2025-02-10 13:15:00|1152.31|1149.91|1152.53|1150.13|1152.76|1150.36|1151.39|1148.99|0
1739193600000|2025-02-10 13:20:00|1152.42|1150.02|1151.39|1148.99|1152.53|1150.13|1150.94|1148.54|0
1739193900000|2025-02-10 13:25:00|1151.16|1148.76|1154.13|1151.73|1154.59|1152.19|1151.16|1148.76|0
1739194200000|2025-02-10 13:30:00|1154.36|1151.96|1155.95|1153.55|1156.18|1153.78|1153.67|1151.27|0
1739194500000|2025-02-10 13:35:00|1156.18|1153.78|1156.9|1154.5|1156.9|1154.5|1154.81|1152.41|0
1739194800000|2025-02-10 13:40:00|1156.67|1154.27|1155.53|1153.13|1156.67|1154.27|1154.39|1151.99|0
1739195100000|2025-02-10 13:45:00|1155.76|1153.36|1155.76|1153.36|1155.76|1153.36|1154.62|1152.22|0
1739195400000|2025-02-10 13:50:00|1155.53|1153.13|1155.3|1152.9|1155.53|1153.13|1154.16|1151.76|0
1739195700000|2025-02-10 13:55:00|1155.07|1152.67|1156.44|1154.04|1156.9|1154.5|1154.84|1152.44|0
1739196000000|2025-02-10 14:00:00|1156.67|1154.27|1157.35|1154.95|1158.04|1155.64|1156.67|1154.27|0
1739196300000|2025-02-10 14:05:00|1157.12|1154.72|1155.75|1153.35|1157.12|1154.72|1155.52|1153.12|0
1739196600000|2025-02-10 14:10:00|1155.52|1153.12|1153.47|1151.07|1155.52|1153.12|1153.24|1150.84|0
1739196900000|2025-02-10 14:15:00|1153.24|1150.84|1153.81|1151.41|1154.15|1151.75|1151.64|1149.24|0
1739197200000|2025-02-10 14:20:00|1153.92|1151.52|1152.1|1149.7|1153.92|1151.52|1151.87|1149.47|0
1739197500000|2025-02-10 14:25:00|1151.41|1149.01|1152.32|1149.92|1154.38|1151.98|1150.73|1148.33|0
1739197800000|2025-02-10 14:30:00|1152.1|1149.7|1147.76|1145.36|1153.24|1150.84|1147.08|1144.68|0
1739198100000|2025-02-10 14:35:00|1148.22|1145.82|1144.12|1141.72|1148.68|1146.28|1142.07|1139.67|0
1739198400000|2025-02-10 14:40:00|1144.35|1141.95|1143.61|1141.21|1144.57|1142.17|1140.65|1138.25|0
1739198700000|2025-02-10 14:45:00|1142.92|1140.52|1142.24|1139.84|1146.57|1144.17|1142.24|1139.84|0
1739199000000|2025-02-10 14:50:00|1142.92|1140.52|1146.34|1143.94|1147.02|1144.62|1141.33|1138.93|0
1739199300000|2025-02-10 14:55:00|1146.57|1144.17|1147.25|1144.85|1147.71|1145.31|1144.06|1141.66|0
1739199600000|2025-02-10 15:00:00|1147.71|1145.31|1153.93|1151.53|1153.93|1151.53|1146.11|1143.71|0
1739199900000|2025-02-10 15:05:00|1154.16|1151.76|1157.81|1155.41|1159.86|1157.46|1153.48|1151.08|0
1739200200000|2025-02-10 15:10:00|1157.58|1155.18|1155.98|1153.58|1158.95|1156.55|1154.84|1152.44|0
1739200500000|2025-02-10 15:15:00|1156.21|1153.81|1156.44|1154.04|1157.35|1154.95|1154.84|1152.44|0
1739200800000|2025-02-10 15:20:00|1156.21|1153.81|1156.89|1154.49|1158.95|1156.55|1153.7|1151.3|0
1739201100000|2025-02-10 15:25:00|1156.66|1154.26|1159.4|1157|1159.86|1157.46|1156.21|1153.81|0
1739201400000|2025-02-10 15:30:00|1159.86|1157.46|1159.86|1157.46|1161.46|1159.06|1159.63|1157.23|0
1739201700000|2025-02-10 15:35:00|1160.31|1157.91|1159.63|1157.23|1161.23|1158.83|1158.94|1156.54|0
1739202000000|2025-02-10 15:40:00|1159.86|1157.46|1160.08|1157.68|1161.23|1158.83|1157.8|1155.4|0
1739202300000|2025-02-10 15:45:00|1160.31|1157.91|1163.97|1161.57|1164.88|1162.48|1160.31|1157.91|0
1739202600000|2025-02-10 15:50:00|1164.19|1161.79|1163.31|1160.91|1164.23|1161.83|1162.4|1160|0
1739202900000|2025-02-10 15:55:00|1163.54|1161.14|1160.8|1158.4|1164.22|1161.82|1160.34|1157.94|0
1739203200000|2025-02-10 16:00:00|1161.48|1159.08|1161.5|1159.1|1163.1|1160.7|1160.82|1158.42|0
1739203500000|2025-02-10 16:05:00|1161.27|1158.87|1160.11|1157.71|1161.27|1158.87|1158.29|1155.89|0
1739203800000|2025-02-10 16:10:00|1160|1157.6|1159.2|1156.8|1161.71|1159.31|1158.06|1155.66|0
1739204100000|2025-02-10 16:15:00|1158.97|1156.57|1155.55|1153.15|1159.2|1156.8|1154.18|1151.78|0
1739204400000|2025-02-10 16:20:00|1155.78|1153.38|1156.43|1154.03|1156.65|1154.25|1153.5|1151.1|0
1739204700000|2025-02-10 16:25:00|1156.65|1154.25|1155.28|1152.88|1157.79|1155.39|1155.06|1152.66|0
1739205000000|2025-02-10 16:30:00|1155.74|1153.34|1152.77|1150.37|1155.97|1153.57|1151.18|1148.78|0
1739205300000|2025-02-10 16:35:00|1153|1150.6|1155.05|1152.65|1155.51|1153.11|1152.55|1150.15|0
1739205600000|2025-02-10 16:40:00|1155.28|1152.88|1154.6|1152.2|1155.74|1153.34|1153.68|1151.28|0
1739205900000|2025-02-10 16:45:00|1154.82|1152.42|1153.45|1151.05|1155.74|1153.34|1152.31|1149.91|0
1739206200000|2025-02-10 16:50:00|1153.68|1151.28|1155.05|1152.65|1155.51|1153.11|1153|1150.6|0
1739206500000|2025-02-10 16:55:00|1154.82|1152.42|1156.42|1154.02|1156.87|1154.47|1154.82|1152.42|0
1739206800000|2025-02-10 17:00:00|1155.96|1153.56|1152.99|1150.59|1156.65|1154.25|1152.99|1150.59|0
1739207100000|2025-02-10 17:05:00|1153.22|1150.82|1150.68|1148.28|1153.22|1150.82|1148.62|1146.22|0
1739207400000|2025-02-10 17:10:00|1150.22|1147.82|1147.48|1145.08|1150.22|1147.82|1144.98|1142.58|0
1739207700000|2025-02-10 17:15:00|1146.34|1143.94|1148.17|1145.77|1149.08|1146.68|1145.43|1143.03|0
1739208000000|2025-02-10 17:20:00|1147.94|1145.54|1151.36|1148.96|1151.36|1148.96|1147.03|1144.63|0
1739208300000|2025-02-10 17:25:00|1151.59|1149.19|1148.85|1146.45|1151.59|1149.19|1148.39|1145.99|0
1739208600000|2025-02-10 17:30:00|1149.08|1146.68|1152.04|1149.64|1152.5|1150.1|1148.85|1146.45|0
1739208900000|2025-02-10 17:35:00|1152.27|1149.87|1154.11|1151.71|1154.81|1152.41|1151.81|1149.41|0
1739209200000|2025-02-10 17:40:00|1154.33|1151.93|1154.11|1151.71|1155.93|1153.53|1153.88|1151.48|0
1739209500000|2025-02-10 17:45:00|1154.33|1151.93|1153.65|1151.25|1154.56|1152.16|1152.05|1149.65|0
1739209800000|2025-02-10 17:50:00|1153.42|1151.02|1157.07|1154.67|1157.3|1154.9|1153.42|1151.02|0
1739210100000|2025-02-10 17:55:00|1157.3|1154.9|1158.02|1155.62|1158.47|1156.07|1156.65|1154.25|0
1739210400000|2025-02-10 18:00:00|1157.79|1155.39|1159.61|1157.21|1160.07|1157.67|1157.56|1155.16|0
1739210700000|2025-02-10 18:05:00|1159.84|1157.44|1159.38|1156.98|1160.3|1157.9|1158.7|1156.3|0
1739211000000|2025-02-10 18:10:00|1159.15|1156.75|1160.75|1158.35|1160.75|1158.35|1159.15|1156.75|0
1739211300000|2025-02-10 18:15:00|1160.98|1158.58|1159.61|1157.21|1161.67|1159.27|1158.47|1156.07|0
1739211600000|2025-02-10 18:20:00|1159.72|1157.32|1160.29|1157.89|1161.66|1159.26|1159.15|1156.75|0
1739211900000|2025-02-10 18:25:00|1161.43|1159.03|1159.15|1156.75|1161.43|1159.03|1158.69|1156.29|0
1739212200000|2025-02-10 18:30:00|1158.92|1156.52|1158.92|1156.52|1160.06|1157.66|1158.01|1155.61|0
1739212500000|2025-02-10 18:35:00|1158.69|1156.29|1159.83|1157.43|1160.75|1158.35|1158.46|1156.06|0
1739212800000|2025-02-10 18:40:00|1160.06|1157.66|1160.52|1158.12|1160.52|1158.12|1158.92|1156.52|0
1739213100000|2025-02-10 18:45:00|1160.06|1157.66|1161.2|1158.8|1161.66|1159.26|1159.83|1157.43|0
1739213400000|2025-02-10 18:50:00|1161.43|1159.03|1162.8|1160.4|1164.17|1161.77|1161.2|1158.8|0
1739213700000|2025-02-10 18:55:00|1162.57|1160.17|1162.34|1159.94|1163.71|1161.31|1162.34|1159.94|0
1739214000000|2025-02-10 19:00:00|1161.66|1159.26|1161.43|1159.03|1161.88|1159.48|1158.69|1156.29|0
1739214300000|2025-02-10 19:05:00|1161.2|1158.8|1162.57|1160.17|1162.8|1160.4|1160.97|1158.57|0
1739214600000|2025-02-10 19:10:00|1162.8|1160.4|1163.93|1161.53|1164.88|1162.48|1162.34|1159.94|0
1739214900000|2025-02-10 19:15:00|1164.16|1161.76|1162.79|1160.39|1164.62|1162.22|1162.33|1159.93|0
1739215200000|2025-02-10 19:20:00|1163.02|1160.62|1164.16|1161.76|1165.99|1163.59|1163.02|1160.62|0
1739215500000|2025-02-10 19:25:00|1164.39|1161.99|1163.25|1160.85|1164.39|1161.99|1161.65|1159.25|0
1739215800000|2025-02-10 19:30:00|1163.47|1161.07|1163.47|1161.07|1164.85|1162.45|1162.79|1160.39|0
1739216100000|2025-02-10 19:35:00|1163.24|1160.84|1162.33|1159.93|1164.16|1161.76|1162.33|1159.93|0
1739216400000|2025-02-10 19:40:00|1162.1|1159.7|1161.41|1159.01|1162.56|1160.16|1160.73|1158.33|0
1739216700000|2025-02-10 19:45:00|1161.19|1158.79|1160.27|1157.87|1161.41|1159.01|1159.36|1156.96|0
1739217000000|2025-02-10 19:50:00|1160.5|1158.1|1161.64|1159.24|1161.64|1159.24|1159.13|1156.73|0
1739217300000|2025-02-10 19:55:00|1161.87|1159.47|1160.95|1158.55|1163.47|1161.07|1160.5|1158.1|0
1739217600000|2025-02-10 20:00:00|1161.18|1158.78|1161.41|1159.01|1162.32|1159.92|1159.58|1157.18|0
1739217900000|2025-02-10 20:05:00|1161.64|1159.24|1162.09|1159.69|1163.01|1160.61|1161.41|1159.01|0
1739218200000|2025-02-10 20:10:00|1161.87|1159.47|1163.46|1161.06|1163.46|1161.06|1161.18|1158.78|0
1739218500000|2025-02-10 20:15:00|1163.24|1160.84|1161.86|1159.46|1163.46|1161.06|1161.63|1159.23|0
1739218800000|2025-02-10 20:20:00|1161.63|1159.23|1160.49|1158.09|1162.32|1159.92|1160.26|1157.86|0
1739219100000|2025-02-10 20:25:00|1160.72|1158.32|1160.72|1158.32|1161.4|1159|1160.03|1157.63|0
1739219400000|2025-02-10 20:30:00|1160.49|1158.09|1159.58|1157.18|1160.72|1158.32|1159.12|1156.72|0
1739219700000|2025-02-10 20:35:00|1159.12|1156.72|1158.17|1155.77|1159.12|1156.72|1156.8|1154.4|0
1739220000000|2025-02-10 20:40:00|1158.4|1156|1160.68|1158.28|1161.37|1158.97|1158.4|1156|0
1739220300000|2025-02-10 20:45:00|1160.46|1158.06|1159.08|1156.68|1160.46|1158.06|1157.26|1154.86|0
1739220600000|2025-02-10 20:50:00|1160|1157.6|1157.48|1155.08|1161.37|1158.97|1154.29|1151.89|0
1739220900000|2025-02-10 20:55:00|1157.25|1154.85|1159.77|1157.37|1160.22|1157.82|1154.97|1152.57|0
1739221200000|2025-02-10 21:00:00|1159.31|1156.91|1157.02|1154.62|1159.31|1156.91|1156.11|1153.71|0
1739221500000|2025-02-10 21:05:00|1157.25|1154.85|1155.88|1153.48|1157.25|1154.85|1155.65|1153.25|0
1739221800000|2025-02-10 21:10:00|1156.11|1153.71|1155.19|1152.79|1156.11|1153.71|1154.51|1152.11|0
1739222100000|2025-02-10 21:15:00|1155.29|1152.69|1155.98|1153.38|1155.98|1153.38|1154.84|1152.24|0
1739222400000|2025-02-10 21:20:00|1156.21|1153.61|1156.89|1154.29|1157.81|1155.21|1155.98|1153.38|0
1739222700000|2025-02-10 21:25:00|1156.77|1154.17|1157.58|1154.98|1157.58|1154.98|1156.43|1153.83|0
1739223000000|2025-02-10 21:30:00|1157.8|1155.2|1157.57|1154.97|1157.8|1155.2|1157.12|1154.52|0
1739223300000|2025-02-10 21:35:00|1157.8|1155.2|1158.26|1155.66|1158.26|1155.66|1157.34|1154.74|0
1739223600000|2025-02-10 21:40:00|1158.03|1155.43|1158.49|1155.89|1158.49|1155.89|1158.03|1155.43|0
1739223900000|2025-02-10 21:45:00|1158.03|1155.43|1158.48|1155.88|1158.71|1156.11|1158.03|1155.43|0
1739224200000|2025-02-10 21:50:00|1158.59|1155.99|1158.48|1155.88|1158.71|1156.11|1158.25|1155.65|0
1739224500000|2025-02-10 21:55:00|1158.25|1155.65|1158.59|1155.99|1158.59|1155.99|1158.03|1155.43|0
1739224800000|2025-02-10 22:00:00|1158.49|1155.89|1158.49|1155.89|1158.49|1155.89|1158.49|1155.89|0
1739225100000|2025-02-10 22:05:00|1158.42|1155.82|1158.42|1155.82|1158.42|1155.82|1158.42|1155.82|0
1739225400000|2025-02-10 22:10:00|1158.41|1155.81|1158.41|1155.81|1158.41|1155.81|1158.41|1155.81|0
1739225700000|2025-02-10 22:15:00|1158.35|1155.75|1158.61|1156.01|1158.61|1156.01|1158.35|1155.75|0
1739226000000|2025-02-10 22:20:00|1158.59|1155.99|1158.61|1156.01|1158.65|1156.05|1158.45|1155.85|0
1739226300000|2025-02-10 22:25:00|1158.79|1156.19|1158.81|1156.21|1158.81|1156.21|1158.79|1156.19|0
1739226600000|2025-02-10 22:30:00|1158.75|1156.15|1158.48|1155.88|1158.81|1156.21|1158.48|1155.88|0
1739226900000|2025-02-10 22:35:00|1158.45|1155.85|1158.68|1156.08|1158.68|1156.08|1158.45|1155.85|0
1739227200000|2025-02-10 22:40:00|1158.35|1155.75|1158.04|1155.44|1158.35|1155.75|1157.6|1155|0
1739227500000|2025-02-10 22:45:00|1157.7|1155.1|1157.49|1154.89|1157.7|1155.1|1156.69|1154.09|0
1739227800000|2025-02-10 22:50:00|1157.62|1155.02|1157.39|1154.79|1157.66|1155.06|1157.36|1154.76|0
1739228100000|2025-02-10 22:55:00|1157.42|1154.82|1157.42|1154.82|1157.86|1155.26|1157.32|1154.72|0
1739228400000|2025-02-10 23:00:00|1156.07|1153.47|1152.76|1150.16|1156.07|1153.47|1152.53|1149.93|0
1739228700000|2025-02-10 23:05:00|1152.53|1149.93|1151.62|1149.02|1153.21|1150.61|1150.25|1147.65|0
1739229000000|2025-02-10 23:10:00|1151.16|1148.56|1150.47|1147.87|1152.07|1149.47|1148.88|1146.28|0
1739229300000|2025-02-10 23:15:00|1151.04|1148.44|1148.65|1146.05|1151.04|1148.44|1148.42|1145.82|0
1739229600000|2025-02-10 23:20:00|1148.88|1146.28|1148.19|1145.59|1149.33|1146.73|1148.19|1145.59|0
1739229900000|2025-02-10 23:25:00|1147.28|1144.68|1146.82|1144.22|1147.28|1144.68|1144.54|1141.94|0
1739230200000|2025-02-10 23:30:00|1147.05|1144.45|1147.27|1144.67|1148.19|1145.59|1146.82|1144.22|0
1739230500000|2025-02-10 23:35:00|1147.73|1145.13|1148.87|1146.27|1149.1|1146.5|1147.38|1144.78|0
1739230800000|2025-02-10 23:40:00|1148.64|1146.04|1147.27|1144.67|1148.64|1146.04|1146.82|1144.22|0
1739231100000|2025-02-10 23:45:00|1147.73|1145.13|1147.5|1144.9|1148.41|1145.81|1147.04|1144.44|0
1739231400000|2025-02-10 23:50:00|1147.27|1144.67|1148.64|1146.04|1148.64|1146.04|1147.04|1144.44|0
1739231700000|2025-02-10 23:55:00|1148.41|1145.81|1148.87|1146.27|1149.43|1146.83|1148.41|1145.81|0
1739232000000|2025-02-11 00:00:00|1149.09|1146.49|1147.72|1145.12|1149.09|1146.49|1147.5|1144.9|0
1739232300000|2025-02-11 00:05:00|1147.83|1145.23|1146.81|1144.21|1148.52|1145.92|1146.58|1143.98|0
1739232600000|2025-02-11 00:10:00|1147.04|1144.44|1147.04|1144.44|1147.72|1145.12|1146.58|1143.98|0
1739232900000|2025-02-11 00:15:00|1146.81|1144.21|1147.26|1144.66|1147.49|1144.89|1146.58|1143.98|0
1739233200000|2025-02-11 00:20:00|1147.37|1144.77|1147.26|1144.66|1148.18|1145.58|1147.04|1144.44|0
1739233500000|2025-02-11 00:25:00|1147.49|1144.89|1150|1147.4|1150.23|1147.63|1147.26|1144.66|0
1739233800000|2025-02-11 00:30:00|1150.11|1147.51|1151.6|1149|1151.6|1149|1150.11|1147.51|0
1739234100000|2025-02-11 00:35:00|1151.82|1149.22|1152.05|1149.45|1152.51|1149.91|1151.6|1149|0
1739234400000|2025-02-11 00:40:00|1152.51|1149.91|1152.51|1149.91|1152.74|1150.14|1152.28|1149.68|0
1739234700000|2025-02-11 00:45:00|1152.28|1149.68|1152.05|1149.45|1152.28|1149.68|1151.82|1149.22|0
1739235000000|2025-02-11 00:50:00|1152.51|1149.91|1152.28|1149.68|1152.73|1150.13|1151.82|1149.22|0
1739235300000|2025-02-11 00:55:00|1152.05|1149.45|1151.36|1148.76|1152.5|1149.9|1151.13|1148.53|0
1739235600000|2025-02-11 01:00:00|1151.82|1149.22|1150.68|1148.08|1152.05|1149.45|1150.1|1147.5|0
1739235900000|2025-02-11 01:05:00|1150.45|1147.85|1150.9|1148.3|1151.36|1148.76|1150.22|1147.62|0
1739236200000|2025-02-11 01:10:00|1150.67|1148.07|1150.33|1147.73|1150.9|1148.3|1150.22|1147.62|0
1739236500000|2025-02-11 01:15:00|1150.45|1147.85|1149.5|1146.9|1150.67|1148.07|1148.78|1146.18|0
1739236800000|2025-02-11 01:20:00|1149.27|1146.67|1148.36|1145.76|1149.73|1147.13|1148.24|1145.64|0
1739237100000|2025-02-11 01:25:00|1148.59|1145.99|1147.22|1144.62|1148.59|1145.99|1146.76|1144.16|0
1739237400000|2025-02-11 01:30:00|1146.51|1144.71|1149.05|1147.25|1149.14|1147.34|1146.5|1144.7|0
1739237700000|2025-02-11 01:35:00|1148.83|1147.03|1148.76|1146.96|1149.23|1147.43|1147.56|1145.76|0
1739238000000|2025-02-11 01:40:00|1148.9|1147.1|1147.74|1145.94|1149.22|1147.42|1147.74|1145.94|0
1739238300000|2025-02-11 01:45:00|1147.51|1145.71|1147.56|1145.76|1147.88|1146.08|1146.53|1144.73|0
1739238600000|2025-02-11 01:50:00|1147.29|1145.49|1146.82|1145.02|1147.34|1145.54|1146.19|1144.39|0
1739238900000|2025-02-11 01:55:00|1146.89|1145.09|1147.06|1145.26|1147.43|1145.63|1146.43|1144.63|0
1739239200000|2025-02-11 02:00:00|1146.96|1145.16|1147.34|1145.54|1147.55|1145.75|1146.14|1144.34|0
1739239500000|2025-02-11 02:05:00|1147.11|1145.31|1144.62|1142.82|1147.35|1145.55|1144.3|1142.5|0
1739239800000|2025-02-11 02:10:00|1144.67|1142.87|1145.04|1143.24|1145.69|1143.89|1144.52|1142.72|0
1739240100000|2025-02-11 02:15:00|1144.99|1143.19|1142.51|1140.71|1145.21|1143.41|1140.72|1138.92|0
1739240400000|2025-02-11 02:20:00|1142.69|1140.89|1141.87|1140.07|1142.69|1140.89|1140.75|1138.95|0
1739240700000|2025-02-11 02:25:00|1141.77|1139.97|1142.42|1140.62|1142.98|1141.18|1141.69|1139.89|0
1739241000000|2025-02-11 02:30:00|1141.9|1140.1|1140.03|1138.23|1142.43|1140.63|1140.01|1138.21|0
1739241300000|2025-02-11 02:35:00|1140.08|1138.28|1140.74|1138.94|1141.96|1140.16|1139.97|1138.17|0
1739241600000|2025-02-11 02:40:00|1140.46|1138.66|1141.73|1139.93|1141.76|1139.96|1140.41|1138.61|0
1739241900000|2025-02-11 02:45:00|1141.64|1139.84|1141.56|1139.76|1142.11|1140.31|1141.02|1139.22|0
1739242200000|2025-02-11 02:50:00|1141.4|1139.6|1141.84|1140.04|1142.31|1140.51|1141.17|1139.37|0
1739242500000|2025-02-11 02:55:00|1142.1|1140.3|1141.26|1139.46|1142.3|1140.5|1140.9|1139.1|0
1739242800000|2025-02-11 03:00:00|1141.38|1139.58|1141.03|1139.23|1141.78|1139.98|1140.77|1138.97|0
1739243100000|2025-02-11 03:05:00|1140.9|1139.1|1141.91|1140.11|1142.47|1140.67|1140.67|1138.87|0
1739243400000|2025-02-11 03:10:00|1141.69|1139.89|1140.82|1139.02|1141.75|1139.95|1139.97|1138.17|0
1739243700000|2025-02-11 03:15:00|1140.96|1139.16|1141.8|1140|1142.06|1140.26|1140.32|1138.52|0
1739244000000|2025-02-11 03:20:00|1142.03|1140.23|1142.66|1140.86|1143.63|1141.83|1141.08|1139.28|0
1739244300000|2025-02-11 03:25:00|1142.46|1140.66|1143.57|1141.77|1144.04|1142.24|1142.43|1140.63|0
1739244600000|2025-02-11 03:30:00|1143.34|1141.54|1143.66|1141.86|1144.49|1142.69|1143.28|1141.48|0
1739244900000|2025-02-11 03:35:00|1143.91|1142.11|1144.74|1142.94|1145.17|1143.37|1143.78|1141.98|0
1739245200000|2025-02-11 03:40:00|1144.72|1142.92|1144.72|1142.92|1144.86|1143.06|1144.23|1142.43|0
1739245500000|2025-02-11 03:45:00|1144.49|1142.69|1144.54|1142.74|1145.13|1143.33|1144.28|1142.48|0
1739245800000|2025-02-11 03:50:00|1144.64|1142.84|1145.17|1143.37|1145.17|1143.37|1144.31|1142.51|0
1739246100000|2025-02-11 03:55:00|1144.94|1143.14|1145.37|1143.57|1145.51|1143.71|1144.71|1142.91|0
1739246400000|2025-02-11 04:00:00|1145.14|1143.34|1146.24|1144.44|1146.52|1144.72|1144.38|1142.58|0
1739246700000|2025-02-11 04:05:00|1146.65|1144.85|1146|1144.2|1146.73|1144.93|1145.84|1144.04|0
1739247000000|2025-02-11 04:10:00|1145.77|1143.97|1145.7|1143.9|1146.23|1144.43|1145.65|1143.85|0
1739247300000|2025-02-11 04:15:00|1145.93|1144.13|1146.23|1144.43|1146.5|1144.7|1145.4|1143.6|0
1739247600000|2025-02-11 04:20:00|1146.19|1144.39|1146.39|1144.59|1146.67|1144.87|1145.92|1144.12|0
1739247900000|2025-02-11 04:25:00|1146.16|1144.36|1146.66|1144.86|1146.91|1145.11|1146.04|1144.24|0
1739248200000|2025-02-11 04:30:00|1146.89|1145.09|1146.62|1144.82|1146.89|1145.09|1146.08|1144.28|0
1739248500000|2025-02-11 04:35:00|1146.39|1144.59|1145.49|1143.69|1146.53|1144.73|1145.49|1143.69|0
1739248800000|2025-02-11 04:40:00|1145.61|1143.81|1145.5|1143.7|1146.1|1144.3|1145.33|1143.53|0
1739249100000|2025-02-11 04:45:00|1145.73|1143.93|1145.44|1143.64|1145.88|1144.08|1145.21|1143.41|0
1739249400000|2025-02-11 04:50:00|1145.67|1143.87|1145.34|1143.54|1146.12|1144.32|1145.2|1143.4|0
1739249700000|2025-02-11 04:55:00|1145.43|1143.63|1145.67|1143.87|1145.71|1143.91|1145.29|1143.49|0
1739250000000|2025-02-11 05:00:00|1145.9|1144.1|1147.54|1145.74|1147.66|1145.86|1145.9|1144.1|0
1739250300000|2025-02-11 05:05:00|1147.29|1145.49|1147.91|1146.11|1148.4|1146.6|1147.29|1145.49|0
1739250600000|2025-02-11 05:10:00|1148.01|1146.21|1147.28|1145.48|1148.01|1146.21|1147.01|1145.21|0
1739250900000|2025-02-11 05:15:00|1147.58|1145.78|1147.47|1145.67|1147.9|1146.1|1147.24|1145.44|0
1739251200000|2025-02-11 05:20:00|1147.37|1145.57|1147.14|1145.34|1147.67|1145.87|1147.14|1145.34|0
1739251500000|2025-02-11 05:25:00|1147.24|1145.44|1147.55|1145.75|1147.83|1146.03|1147.09|1145.29|0
1739251800000|2025-02-11 05:30:00|1147.6|1145.8|1147.64|1145.84|1148.18|1146.38|1147.5|1145.7|0
1739252100000|2025-02-11 05:35:00|1147.75|1145.95|1147.64|1145.84|1147.86|1146.06|1147.16|1145.36|0
1739252400000|2025-02-11 05:40:00|1147.41|1145.61|1147.12|1145.32|1147.61|1145.81|1147.12|1145.32|0
1739252700000|2025-02-11 05:45:00|1147.08|1145.28|1147.26|1145.46|1147.78|1145.98|1147.08|1145.28|0
1739253000000|2025-02-11 05:50:00|1147.06|1145.26|1147.24|1145.44|1147.3|1145.5|1146.6|1144.8|0
1739253300000|2025-02-11 05:55:00|1147.12|1145.32|1146.94|1145.14|1147.27|1145.47|1146.7|1144.9|0
1739253600000|2025-02-11 06:00:00|1146.71|1144.91|1145.94|1144.14|1147.22|1145.42|1145.55|1143.75|0
1739253900000|2025-02-11 06:05:00|1146|1144.2|1145.78|1143.98|1146.56|1144.76|1145.59|1143.79|0
1739254200000|2025-02-11 06:10:00|1145.89|1144.09|1145.41|1143.61|1146.11|1144.31|1144.91|1143.11|0
1739254500000|2025-02-11 06:15:00|1145.22|1143.42|1144.02|1142.22|1145.22|1143.42|1143.18|1141.38|0
1739254800000|2025-02-11 06:20:00|1144.01|1142.21|1144.79|1142.99|1145.6|1143.8|1144.01|1142.21|0
1739255100000|2025-02-11 06:25:00|1145.06|1143.26|1145.06|1143.26|1145.89|1144.09|1144.84|1143.04|0
1739255400000|2025-02-11 06:30:00|1144.83|1143.03|1145.47|1143.67|1145.51|1143.71|1144.82|1143.02|0
1739255700000|2025-02-11 06:35:00|1145.24|1143.44|1144.62|1142.82|1145.47|1143.67|1144.37|1142.57|0
1739256000000|2025-02-11 06:40:00|1144.39|1142.59|1145.19|1143.39|1145.38|1143.58|1144.15|1142.35|0
1739256300000|2025-02-11 06:45:00|1144.96|1143.16|1143.72|1141.92|1144.96|1143.16|1143.48|1141.68|0
1739256600000|2025-02-11 06:50:00|1143.41|1141.61|1143.05|1141.25|1144.06|1142.26|1143.05|1141.25|0
1739256900000|2025-02-11 06:55:00|1143.28|1141.48|1142.86|1141.06|1143.66|1141.86|1142.64|1140.84|0
1739257200000|2025-02-11 07:00:00|1142.77|1140.97|1142.45|1140.65|1142.92|1141.12|1141.15|1139.35|0
1739257500000|2025-02-11 07:05:00|1142.51|1140.71|1142.1|1140.3|1143.22|1141.42|1141.75|1139.95|0
1739257800000|2025-02-11 07:10:00|1141.99|1140.19|1142.58|1140.78|1143.29|1141.49|1141.99|1140.19|0
1739258100000|2025-02-11 07:15:00|1142.44|1140.64|1142.79|1140.99|1143.18|1141.38|1142.31|1140.51|0
1739258400000|2025-02-11 07:20:00|1142.84|1141.04|1142.57|1140.77|1142.98|1141.18|1141.41|1139.61|0
1739258700000|2025-02-11 07:25:00|1142.56|1140.76|1143.02|1141.22|1143.38|1141.58|1142.53|1140.73|0
1739259000000|2025-02-11 07:30:00|1143.12|1141.32|1140.79|1138.99|1143.36|1141.56|1140.61|1138.81|0
1739259300000|2025-02-11 07:35:00|1140.77|1138.97|1141.03|1139.23|1141.27|1139.47|1140.25|1138.45|0
1739259600000|2025-02-11 07:40:00|1141.13|1139.33|1141.25|1139.45|1142|1140.2|1140.81|1139.01|0
1739259900000|2025-02-11 07:45:00|1141.37|1139.57|1141.94|1140.14|1142.37|1140.57|1141.1|1139.3|0
1739260200000|2025-02-11 07:50:00|1141.81|1140.01|1142.27|1140.47|1142.3|1140.5|1141.46|1139.66|0
1739260500000|2025-02-11 07:55:00|1142.02|1140.22|1137.13|1135.33|1142.97|1141.17|1136.88|1135.08|0
1739260800000|2025-02-11 08:00:00|1137.91|1135.51|1138.14|1135.74|1139.28|1136.88|1136.32|1133.92|0
1739261100000|2025-02-11 08:05:00|1138.82|1136.42|1138.59|1136.19|1138.82|1136.42|1137.45|1135.05|0
1739261400000|2025-02-11 08:10:00|1138.82|1136.42|1140.87|1138.47|1141.1|1138.7|1138.24|1135.84|0
1739261700000|2025-02-11 08:15:00|1140.64|1138.24|1144.13|1141.73|1145.2|1142.8|1140.41|1138.01|0
1739262000000|2025-02-11 08:20:00|1144.02|1141.62|1142.88|1140.48|1144.94|1142.54|1142.43|1140.03|0
1739262300000|2025-02-11 08:25:00|1143.11|1140.71|1142.65|1140.25|1144.02|1141.62|1141.74|1139.34|0
1739262600000|2025-02-11 08:30:00|1141.99|1140.19|1141.11|1139.31|1142.6|1140.8|1141|1139.2|0
1739262900000|2025-02-11 08:35:00|1141.18|1139.38|1143.89|1142.09|1144.26|1142.46|1140.83|1139.03|0
1739263200000|2025-02-11 08:40:00|1143.77|1141.97|1144.97|1143.17|1145.87|1144.07|1143.77|1141.97|0
1739263500000|2025-02-11 08:45:00|1144.93|1143.13|1143.67|1141.87|1146.04|1144.24|1143.67|1141.87|0
1739263800000|2025-02-11 08:50:00|1143.77|1141.97|1144.53|1142.73|1145.13|1143.33|1143.43|1141.63|0
1739264100000|2025-02-11 08:55:00|1144.66|1142.86|1143.12|1141.32|1144.7|1142.9|1142.35|1140.55|0
1739264400000|2025-02-11 09:00:00|1143.02|1141.22|1144.29|1142.49|1145.08|1143.28|1142.11|1140.31|0
1739264700000|2025-02-11 09:05:00|1144.3|1142.5|1146.25|1144.45|1146.41|1144.61|1144.3|1142.5|0
1739265000000|2025-02-11 09:10:00|1146.21|1144.41|1145.31|1143.51|1147.19|1145.39|1145.07|1143.27|0
1739265300000|2025-02-11 09:15:00|1145.17|1143.37|1143.71|1141.91|1146.5|1144.7|1143.59|1141.79|0
1739265600000|2025-02-11 09:20:00|1143.75|1141.95|1141.15|1139.35|1143.75|1141.95|1140.84|1139.04|0
1739265900000|2025-02-11 09:25:00|1140.92|1139.12|1140.89|1139.09|1142.26|1140.46|1139.96|1138.16|0
1739266200000|2025-02-11 09:30:00|1141.11|1139.31|1139.18|1137.38|1142.08|1140.28|1139.09|1137.29|0
1739266500000|2025-02-11 09:35:00|1139.55|1137.75|1140.66|1138.86|1140.66|1138.86|1138.79|1136.99|0
1739266800000|2025-02-11 09:40:00|1140.68|1138.88|1140.49|1138.69|1141.12|1139.32|1139.82|1138.02|0
1739267100000|2025-02-11 09:45:00|1140.2|1138.4|1141.87|1140.07|1141.96|1140.16|1140.2|1138.4|0
1739267400000|2025-02-11 09:50:00|1141.95|1140.15|1140.37|1138.57|1141.95|1140.15|1140.06|1138.26|0
1739267700000|2025-02-11 09:55:00|1140.35|1138.55|1139.78|1137.98|1141.23|1139.43|1139.51|1137.71|0
1739268000000|2025-02-11 10:00:00|1139.84|1138.04|1140.78|1138.98|1141.26|1139.46|1139.84|1138.04|0
1739268300000|2025-02-11 10:05:00|1140.92|1139.12|1138.98|1137.18|1140.92|1139.12|1138.52|1136.72|0
1739268600000|2025-02-11 10:10:00|1138.99|1137.19|1140.99|1139.19|1141.63|1139.83|1138.99|1137.19|0
1739268900000|2025-02-11 10:15:00|1140.96|1139.16|1143.1|1141.3|1143.26|1141.46|1140.83|1139.03|0
1739269200000|2025-02-11 10:20:00|1142.98|1141.18|1141.6|1139.8|1143.15|1141.35|1141.27|1139.47|0
1739269500000|2025-02-11 10:25:00|1141.64|1139.84|1141.08|1139.28|1142.12|1140.32|1140.61|1138.81|0
1739269800000|2025-02-11 10:30:00|1141.11|1139.31|1141.25|1139.45|1142.16|1140.36|1140.52|1138.72|0
1739270100000|2025-02-11 10:35:00|1140.93|1139.13|1139.73|1137.93|1141.86|1140.06|1139.71|1137.91|0
1739270400000|2025-02-11 10:40:00|1139.71|1137.91|1139.55|1137.75|1140.41|1138.61|1138.23|1136.43|0
1739270700000|2025-02-11 10:45:00|1139.68|1137.88|1139.87|1138.07|1140.23|1138.43|1139|1137.2|0
1739271000000|2025-02-11 10:50:00|1139.72|1137.92|1136.98|1135.18|1139.72|1137.92|1136.98|1135.18|0
1739271300000|2025-02-11 10:55:00|1137.05|1135.25|1137.44|1135.64|1137.77|1135.97|1136.53|1134.73|0
1739271600000|2025-02-11 11:00:00|1137.29|1135.49|1139.58|1137.78|1139.72|1137.92|1137.04|1135.24|0
1739271900000|2025-02-11 11:05:00|1139.51|1137.71|1139.25|1137.45|1140.09|1138.29|1139.21|1137.41|0
1739272200000|2025-02-11 11:10:00|1139.88|1138.08|1141.54|1139.74|1141.89|1140.09|1139.6|1137.8|0
1739272500000|2025-02-11 11:15:00|1141.68|1139.88|1141.05|1139.25|1141.97|1140.17|1140.56|1138.76|0
1739272800000|2025-02-11 11:20:00|1141.15|1139.35|1140.38|1138.58|1141.15|1139.35|1140.06|1138.26|0
1739273100000|2025-02-11 11:25:00|1140.57|1138.77|1142.16|1140.36|1142.16|1140.36|1140.38|1138.58|0
1739273400000|2025-02-11 11:30:00|1141.82|1140.02|1142.18|1140.38|1142.46|1140.66|1141.54|1139.74|0
1739273700000|2025-02-11 11:35:00|1142.41|1140.61|1142.04|1140.24|1143.49|1141.69|1141.7|1139.9|0
1739274000000|2025-02-11 11:40:00|1142.03|1140.23|1141.93|1140.13|1142.66|1140.86|1140.68|1138.88|0
1739274300000|2025-02-11 11:45:00|1142.17|1140.37|1143.4|1141.6|1144.55|1142.75|1141.23|1139.43|0
1739274600000|2025-02-11 11:50:00|1143.28|1141.48|1142.86|1141.06|1143.65|1141.85|1142.53|1140.73|0
1739274900000|2025-02-11 11:55:00|1142.82|1141.02|1144.45|1142.65|1144.92|1143.12|1142.82|1141.02|0
1739275200000|2025-02-11 12:00:00|1145.13|1142.73|1141.26|1138.86|1146.27|1143.87|1140.45|1138.05|0
1739275500000|2025-02-11 12:05:00|1141.71|1139.31|1142.05|1139.65|1142.17|1139.77|1140.8|1138.4|0
1739275800000|2025-02-11 12:10:00|1142.17|1139.77|1141.48|1139.08|1143.08|1140.68|1141.25|1138.85|0
1739276100000|2025-02-11 12:15:00|1140.67|1138.87|1141.9|1140.1|1142.68|1140.88|1140.55|1138.75|0
1739276400000|2025-02-11 12:20:00|1142.62|1140.82|1142.86|1141.06|1143.22|1141.42|1140.1|1138.3|0
1739276700000|2025-02-11 12:25:00|1142.62|1140.82|1140.39|1138.59|1143.03|1141.23|1140.02|1138.22|0
1739277000000|2025-02-11 12:30:00|1139.99|1138.19|1141.43|1139.63|1141.68|1139.88|1139.45|1137.65|0
1739277300000|2025-02-11 12:35:00|1141.31|1139.51|1141.63|1139.83|1141.93|1140.13|1140.7|1138.9|0
1739277600000|2025-02-11 12:40:00|1142.1|1140.3|1143.1|1141.3|1143.21|1141.41|1141.32|1139.52|0
1739277900000|2025-02-11 12:45:00|1143.17|1141.37|1145.01|1143.21|1145.01|1143.21|1142.74|1140.94|0
1739278200000|2025-02-11 12:50:00|1144.93|1143.13|1142.55|1140.75|1145.58|1143.78|1141.88|1140.08|0
1739278500000|2025-02-11 12:55:00|1142.67|1140.87|1144.07|1142.27|1144.36|1142.56|1141.9|1140.1|0
1739278800000|2025-02-11 13:00:00|1144.14|1142.34|1143.91|1142.11|1144.24|1142.44|1142.7|1140.9|0
1739279100000|2025-02-11 13:05:00|1144.03|1142.23|1142.68|1140.88|1144.26|1142.46|1142.19|1140.39|0
1739279400000|2025-02-11 13:10:00|1142.36|1140.56|1142.2|1140.4|1142.7|1140.9|1141.6|1139.8|0
1739279700000|2025-02-11 13:15:00|1142.38|1139.98|1141.01|1138.61|1142.38|1139.98|1140.55|1138.15|0
1739280000000|2025-02-11 13:20:00|1140.55|1138.15|1138.27|1135.87|1140.55|1138.15|1137.59|1135.19|0
1739280300000|2025-02-11 13:25:00|1138.05|1135.65|1138.96|1136.56|1139.18|1136.78|1137.13|1134.73|0
1739280600000|2025-02-11 13:30:00|1138.38|1136.58|1140.23|1138.43|1140.32|1138.52|1138.38|1136.58|0
1739280900000|2025-02-11 13:35:00|1140.26|1138.46|1140.17|1138.37|1140.49|1138.69|1138.66|1136.86|0
1739281200000|2025-02-11 13:40:00|1140.05|1138.25|1140.52|1138.72|1141.58|1139.78|1138.88|1137.08|0
1739281500000|2025-02-11 13:45:00|1140.46|1138.66|1137.04|1135.24|1140.52|1138.72|1136.83|1135.03|0
1739281800000|2025-02-11 13:50:00|1137.05|1135.25|1136.63|1134.83|1138.28|1136.48|1136.29|1134.49|0
1739282100000|2025-02-11 13:55:00|1136.49|1134.69|1131.44|1129.64|1136.8|1135|1131.01|1129.21|0
1739282400000|2025-02-11 14:00:00|1131.66|1129.26|1137.25|1134.85|1138.61|1136.21|1131.43|1129.03|0
1739282700000|2025-02-11 14:05:00|1137.02|1134.62|1137.24|1134.84|1139.29|1136.89|1136.33|1133.93|0
1739283000000|2025-02-11 14:10:00|1137.02|1134.62|1136.56|1134.16|1137.24|1134.84|1135.42|1133.02|0
1739283300000|2025-02-11 14:15:00|1136.79|1134.39|1136.79|1134.39|1137.81|1135.41|1134.51|1132.11|0
1739283600000|2025-02-11 14:20:00|1137.01|1134.61|1135.42|1133.02|1137.47|1135.07|1135.19|1132.79|0
1739283900000|2025-02-11 14:25:00|1136.1|1133.7|1137.69|1135.29|1138.15|1135.75|1135.42|1133.02|0
1739284200000|2025-02-11 14:30:00|1137.92|1135.52|1144.75|1142.35|1145.44|1143.04|1137.69|1135.29|0
1739284500000|2025-02-11 14:35:00|1144.07|1141.67|1145.34|1142.94|1147.62|1145.22|1143.52|1141.12|0
1739284800000|2025-02-11 14:40:00|1145.11|1142.71|1146.02|1143.62|1146.93|1144.53|1143.97|1141.57|0
1739285100000|2025-02-11 14:45:00|1146.25|1143.85|1143.74|1141.34|1146.25|1143.85|1143.74|1141.34|0
1739285400000|2025-02-11 14:50:00|1144.2|1141.8|1146.02|1143.62|1147.61|1145.21|1144.2|1141.8|0
1739285700000|2025-02-11 14:55:00|1145.79|1143.39|1145.1|1142.7|1146.7|1144.3|1144.42|1142.02|0
1739286000000|2025-02-11 15:00:00|1145.79|1143.39|1143.96|1141.56|1150.12|1147.72|1142.83|1140.43|0
1739286300000|2025-02-11 15:05:00|1144.19|1141.79|1145.33|1142.93|1145.33|1142.93|1139.64|1137.24|0
1739286600000|2025-02-11 15:10:00|1144.87|1142.47|1145.33|1142.93|1146.7|1144.3|1143.28|1140.88|0
1739286900000|2025-02-11 15:15:00|1145.1|1142.7|1145.33|1142.93|1147.38|1144.98|1144.64|1142.24|0
1739287200000|2025-02-11 15:20:00|1145.56|1143.16|1147.38|1144.98|1148.75|1146.35|1143.73|1141.33|0
1739287500000|2025-02-11 15:25:00|1146.92|1144.52|1152.77|1150.37|1153.68|1151.28|1146.92|1144.52|0
1739287800000|2025-02-11 15:30:00|1152.54|1150.14|1151.85|1149.45|1153.91|1151.51|1151.4|1149|0
1739288100000|2025-02-11 15:35:00|1151.62|1149.22|1154.82|1152.42|1154.82|1152.42|1151.62|1149.22|0
1739288400000|2025-02-11 15:40:00|1154.36|1151.96|1155.73|1153.33|1155.73|1153.33|1153.9|1151.5|0
1739288700000|2025-02-11 15:45:00|1156.19|1153.79|1159.84|1157.44|1160.3|1157.9|1156.19|1153.79|0
1739289000000|2025-02-11 15:50:00|1159.61|1157.21|1162.41|1160.01|1162.87|1160.47|1159.61|1157.21|0
1739289300000|2025-02-11 15:55:00|1162.18|1159.78|1157.96|1155.56|1162.41|1160.01|1157.73|1155.33|0
1739289600000|2025-02-11 16:00:00|1158.41|1156.01|1157.27|1154.87|1159.56|1157.16|1156.58|1154.18|0
1739289900000|2025-02-11 16:05:00|1157.04|1154.64|1157.95|1155.55|1159.1|1156.7|1156.36|1153.96|0
1739290200000|2025-02-11 16:10:00|1158.41|1156.01|1158.64|1156.24|1158.87|1156.47|1157.04|1154.64|0
1739290500000|2025-02-11 16:15:00|1158.41|1156.01|1158.41|1156.01|1159.55|1157.15|1157.5|1155.1|0
1739290800000|2025-02-11 16:20:00|1158.64|1156.24|1159.09|1156.69|1159.78|1157.38|1158.64|1156.24|0
1739291100000|2025-02-11 16:25:00|1159.32|1156.92|1156.81|1154.41|1160.69|1158.29|1156.35|1153.95|0
1739291400000|2025-02-11 16:30:00|1157.49|1155.09|1156.55|1154.15|1157.92|1155.52|1155.4|1153|0
1739291700000|2025-02-11 16:35:00|1156.77|1154.37|1158.37|1155.97|1158.6|1156.2|1155.18|1152.78|0
1739292000000|2025-02-11 16:40:00|1158.6|1156.2|1158.83|1156.43|1159.29|1156.89|1157.46|1155.06|0
1739292300000|2025-02-11 16:45:00|1159.06|1156.66|1157.23|1154.83|1159.29|1156.89|1157.23|1154.83|0
1739292600000|2025-02-11 16:50:00|1157.46|1155.06|1153.34|1150.94|1157.46|1155.06|1153.12|1150.72|0
1739292900000|2025-02-11 16:55:00|1153.12|1150.72|1153.2|1150.8|1153.88|1151.48|1151.52|1149.12|0
1739293200000|2025-02-11 17:00:00|1152.74|1150.34|1148.86|1146.46|1153.2|1150.8|1147.49|1145.09|0
1739293500000|2025-02-11 17:05:00|1148.4|1146|1146.09|1143.69|1148.86|1146.46|1143.13|1140.73|0
1739293800000|2025-02-11 17:10:00|1145.86|1143.46|1144.95|1142.55|1146.78|1144.38|1144.04|1141.64|0
1739294100000|2025-02-11 17:15:00|1144.72|1142.32|1149.97|1147.57|1150.2|1147.8|1144.27|1141.87|0
1739294400000|2025-02-11 17:20:00|1149.74|1147.34|1153.88|1151.48|1154.79|1152.39|1149.51|1147.11|0
1739294700000|2025-02-11 17:25:00|1154.11|1151.71|1154.6|1152.2|1155.02|1152.62|1152.51|1150.11|0
1739295000000|2025-02-11 17:30:00|1154.37|1151.97|1152.85|1150.45|1155.51|1153.11|1152.85|1150.45|0
1739295300000|2025-02-11 17:35:00|1152.62|1150.22|1151.71|1149.31|1152.62|1150.22|1150.34|1147.94|0
1739295600000|2025-02-11 17:40:00|1151.94|1149.54|1151.02|1148.62|1152.62|1150.22|1150.11|1147.71|0
1739295900000|2025-02-11 17:45:00|1151.25|1148.85|1150.79|1148.39|1151.94|1149.54|1150.34|1147.94|0
1739296200000|2025-02-11 17:50:00|1151.02|1148.62|1149.65|1147.25|1151.25|1148.85|1148.06|1145.66|0
1739296500000|2025-02-11 17:55:00|1149.42|1147.02|1149.2|1146.8|1150.11|1147.71|1148.62|1146.22|0
1739296800000|2025-02-11 18:00:00|1148.97|1146.57|1148.74|1146.34|1149.65|1147.25|1147.14|1144.74|0
1739297100000|2025-02-11 18:05:00|1148.97|1146.57|1150.33|1147.93|1150.33|1147.93|1148.05|1145.65|0
1739297400000|2025-02-11 18:10:00|1150.56|1148.16|1150.1|1147.7|1151.93|1149.53|1147.82|1145.42|0
1739297700000|2025-02-11 18:15:00|1149.88|1147.48|1152.16|1149.76|1152.38|1149.98|1149.65|1147.25|0
1739298000000|2025-02-11 18:20:00|1152.38|1149.98|1150.33|1147.93|1153.07|1150.67|1150.33|1147.93|0
1739298300000|2025-02-11 18:25:00|1150.56|1148.16|1151.24|1148.84|1151.7|1149.3|1150.1|1147.7|0
1739298600000|2025-02-11 18:30:00|1151.47|1149.07|1156.26|1153.86|1156.49|1154.09|1151.01|1148.61|0
1739298900000|2025-02-11 18:35:00|1156.72|1154.32|1160.63|1158.23|1163.14|1160.74|1155.8|1153.4|0
1739299200000|2025-02-11 18:40:00|1160.86|1158.46|1161.77|1159.37|1163.37|1160.97|1160.63|1158.23|0
1739299500000|2025-02-11 18:45:00|1162.23|1159.83|1160.86|1158.46|1163.83|1161.43|1160.63|1158.23|0
1739299800000|2025-02-11 18:50:00|1160.63|1158.23|1158.57|1156.17|1160.63|1158.23|1158.12|1155.72|0
1739300100000|2025-02-11 18:55:00|1158.11|1155.71|1157.43|1155.03|1159.03|1156.63|1157.2|1154.8|0
1739300400000|2025-02-11 19:00:00|1156.97|1154.57|1159.25|1156.85|1159.25|1156.85|1156.74|1154.34|0
1739300700000|2025-02-11 19:05:00|1159.03|1156.63|1157.88|1155.48|1159.48|1157.08|1156.74|1154.34|0
1739301000000|2025-02-11 19:10:00|1158.11|1155.71|1156.28|1153.88|1158.8|1156.4|1155.6|1153.2|0
1739301300000|2025-02-11 19:15:00|1156.06|1153.66|1156.97|1154.57|1157.88|1155.48|1155.83|1153.43|0
1739301600000|2025-02-11 19:20:00|1157.2|1154.8|1158.56|1156.16|1159.02|1156.62|1156.97|1154.57|0
1739301900000|2025-02-11 19:25:00|1158.79|1156.39|1158.56|1156.16|1159.25|1156.85|1157.88|1155.48|0
1739302200000|2025-02-11 19:30:00|1158.79|1156.39|1159.25|1156.85|1160.62|1158.22|1158.56|1156.16|0
1739302500000|2025-02-11 19:35:00|1159.02|1156.62|1162.22|1159.82|1162.22|1159.82|1159.02|1156.62|0
1739302800000|2025-02-11 19:40:00|1162.67|1160.27|1167.19|1164.79|1169.07|1166.67|1162.67|1160.27|0
1739303100000|2025-02-11 19:45:00|1166.73|1164.33|1165.67|1163.27|1166.96|1164.56|1164.67|1162.27|0
1739303400000|2025-02-11 19:50:00|1165.9|1163.5|1166.13|1163.73|1167.04|1164.64|1164.98|1162.58|0
1739303700000|2025-02-11 19:55:00|1165.9|1163.5|1164.98|1162.58|1167.04|1164.64|1164.75|1162.35|0
1739304000000|2025-02-11 20:00:00|1165.44|1163.04|1166.35|1163.95|1167.27|1164.87|1165.21|1162.81|0
1739304300000|2025-02-11 20:05:00|1166.12|1163.72|1164.52|1162.12|1166.35|1163.95|1164.07|1161.67|0
1739304600000|2025-02-11 20:10:00|1164.75|1162.35|1165.89|1163.49|1166.12|1163.72|1164.52|1162.12|0
1739304900000|2025-02-11 20:15:00|1166.12|1163.72|1164.75|1162.35|1166.12|1163.72|1163.15|1160.75|0
1739305200000|2025-02-11 20:20:00|1164.52|1162.12|1162.69|1160.29|1164.98|1162.58|1162.69|1160.29|0
1739305500000|2025-02-11 20:25:00|1162.46|1160.06|1163.83|1161.43|1164.75|1162.35|1161.78|1159.38|0
1739305800000|2025-02-11 20:30:00|1163.6|1161.2|1163.57|1161.17|1166.32|1163.92|1162.92|1160.52|0
1739306100000|2025-02-11 20:35:00|1163.12|1160.72|1159.69|1157.29|1163.57|1161.17|1159.69|1157.29|0
1739306400000|2025-02-11 20:40:00|1159.23|1156.83|1160.6|1158.2|1161.51|1159.11|1157.86|1155.46|0
1739306700000|2025-02-11 20:45:00|1160.37|1157.97|1159.23|1156.83|1160.6|1158.2|1158.09|1155.69|0
1739307000000|2025-02-11 20:50:00|1161.74|1159.34|1159.23|1156.83|1161.97|1159.57|1158.77|1156.37|0
1739307300000|2025-02-11 20:55:00|1159.91|1157.51|1162.2|1159.8|1164.03|1161.63|1157.86|1155.46|0
1739307600000|2025-02-11 21:00:00|1163.34|1160.94|1163.11|1160.71|1164.25|1161.85|1162.42|1160.02|0
1739307900000|2025-02-11 21:05:00|1162.65|1160.25|1163.11|1160.71|1163.57|1161.17|1160.82|1158.42|0
1739308200000|2025-02-11 21:10:00|1163.34|1160.94|1163.11|1160.71|1163.57|1161.17|1162.42|1160.02|0
1739308500000|2025-02-11 21:15:00|1162.98|1160.38|1162.44|1159.84|1163.66|1161.06|1162.44|1159.84|0
1739308800000|2025-02-11 21:20:00|1162.67|1160.07|1161.75|1159.15|1162.89|1160.29|1161.75|1159.15|0
1739309100000|2025-02-11 21:25:00|1161.52|1158.92|1161.98|1159.38|1162.21|1159.61|1161.52|1158.92|0
1739309400000|2025-02-11 21:30:00|1161.75|1159.15|1161.52|1158.92|1162.21|1159.61|1161.52|1158.92|0
1739309700000|2025-02-11 21:35:00|1161.29|1158.69|1161.29|1158.69|1161.98|1159.38|1161.06|1158.46|0
1739310000000|2025-02-11 21:40:00|1161.06|1158.46|1161.06|1158.46|1161.52|1158.92|1160.38|1157.78|0
1739310300000|2025-02-11 21:45:00|1160.83|1158.23|1161.52|1158.92|1161.52|1158.92|1160.6|1158|0
1739310600000|2025-02-11 21:50:00|1161.29|1158.69|1161.29|1158.69|1161.75|1159.15|1161.06|1158.46|0
1739310900000|2025-02-11 21:55:00|1161.52|1158.92|1161.62|1159.02|1162.2|1159.6|1161.51|1158.91|0
1739311200000|2025-02-11 22:00:00|1161.45|1158.85|1161.49|1158.89|1161.49|1158.89|1161.45|1158.85|0
1739311500000|2025-02-11 22:05:00|1161.45|1158.85|1161.49|1158.89|1161.65|1159.05|1161.42|1158.82|0
1739311800000|2025-02-11 22:10:00|1161.48|1158.88|1161.48|1158.88|1161.62|1159.02|1161.28|1158.68|0
1739312100000|2025-02-11 22:15:00|1161.45|1158.85|1162.02|1159.42|1162.02|1159.42|1161.42|1158.82|0
1739312400000|2025-02-11 22:20:00|1161.72|1159.12|1161.62|1159.02|1161.72|1159.12|1161.62|1159.02|0
1739313000000|2025-02-11 22:30:00|1161.58|1158.98|1161.54|1158.94|1161.62|1159.02|1161.54|1158.94|0
1739313300000|2025-02-11 22:35:00|1161.58|1158.98|1160.84|1158.24|1161.58|1158.98|1160.81|1158.21|0
1739313600000|2025-02-11 22:40:00|1160.91|1158.31|1160.77|1158.17|1161.34|1158.74|1160.64|1158.04|0
1739313900000|2025-02-11 22:45:00|1160.67|1158.07|1160.77|1158.17|1161.27|1158.67|1160.67|1158.07|0
1739314200000|2025-02-11 22:50:00|1160.94|1158.34|1160.94|1158.34|1160.94|1158.34|1160.77|1158.17|0
1739314500000|2025-02-11 22:55:00|1160.97|1158.37|1161.01|1158.41|1161.04|1158.44|1160.67|1158.07|0
1739314800000|2025-02-11 23:00:00|1162.3|1159.7|1163.1|1160.5|1165.62|1163.02|1162.3|1159.7|0
1739315100000|2025-02-11 23:05:00|1163.21|1160.61|1160.58|1157.98|1163.21|1160.61|1160.36|1157.76|0
1739315400000|2025-02-11 23:10:00|1160.36|1157.76|1160.36|1157.76|1160.36|1157.76|1158.53|1155.93|0
1739315700000|2025-02-11 23:15:00|1160.13|1157.53|1158.3|1155.7|1160.36|1157.76|1158.07|1155.47|0
1739316000000|2025-02-11 23:20:00|1158.53|1155.93|1158.98|1156.38|1159.67|1157.07|1158.41|1155.81|0
1739316300000|2025-02-11 23:25:00|1158.75|1156.15|1161.49|1158.89|1161.49|1158.89|1158.53|1155.93|0
1739316600000|2025-02-11 23:30:00|1161.72|1159.12|1164.01|1161.41|1164.69|1162.09|1161.72|1159.12|0
1739316900000|2025-02-11 23:35:00|1164.24|1161.64|1163.78|1161.18|1164.69|1162.09|1163.55|1160.95|0
1739317200000|2025-02-11 23:40:00|1163.66|1161.06|1164.46|1161.86|1165.15|1162.55|1163.55|1160.95|0
1739317500000|2025-02-11 23:45:00|1164.34|1161.74|1164.57|1161.97|1164.92|1162.32|1164.23|1161.63|0
1739317800000|2025-02-11 23:50:00|1164.46|1161.86|1164.23|1161.63|1165.26|1162.66|1163.77|1161.17|0
1739318100000|2025-02-11 23:55:00|1164|1161.4|1163.54|1160.94|1164.46|1161.86|1163.54|1160.94|0
1739318400000|2025-02-12 00:00:00|1163.32|1160.72|1164.46|1161.86|1164.91|1162.31|1162.4|1159.8|0
1739318700000|2025-02-12 00:05:00|1164.23|1161.63|1163.54|1160.94|1164.91|1162.31|1163.54|1160.94|0
1739319000000|2025-02-12 00:10:00|1163.77|1161.17|1162.85|1160.25|1164|1161.4|1162.4|1159.8|0
1739319300000|2025-02-12 00:15:00|1162.74|1160.14|1163.77|1161.17|1163.77|1161.17|1162.74|1160.14|0
1739319600000|2025-02-12 00:20:00|1164|1161.4|1164.45|1161.85|1164.68|1162.08|1164|1161.4|0
1739319900000|2025-02-12 00:25:00|1164.22|1161.62|1165.14|1162.54|1165.37|1162.77|1164.22|1161.62|0
1739320200000|2025-02-12 00:30:00|1165.25|1162.65|1164.91|1162.31|1166.51|1163.91|1164.79|1162.19|0
1739320500000|2025-02-12 00:35:00|1165.14|1162.54|1165.02|1162.42|1165.14|1162.54|1164.22|1161.62|0
1739320800000|2025-02-12 00:40:00|1165.14|1162.54|1165.59|1162.99|1165.59|1162.99|1164.68|1162.08|0
1739321100000|2025-02-12 00:45:00|1165.82|1163.22|1166.73|1164.13|1167.19|1164.59|1165.59|1162.99|0
1739321400000|2025-02-12 00:50:00|1166.96|1164.36|1165.01|1162.41|1166.96|1164.36|1165.01|1162.41|0
1739321700000|2025-02-12 00:55:00|1165.13|1162.53|1163.99|1161.39|1165.13|1162.53|1163.53|1160.93|0
1739322000000|2025-02-12 01:00:00|1163.76|1161.16|1163.53|1160.93|1163.76|1161.16|1162.84|1160.24|0
1739322300000|2025-02-12 01:05:00|1163.76|1161.16|1162.5|1159.9|1163.87|1161.27|1161.47|1158.87|0
1739322600000|2025-02-12 01:10:00|1162.61|1160.01|1163.98|1161.38|1164.21|1161.61|1162.61|1160.01|0
1739322900000|2025-02-12 01:15:00|1164.21|1161.61|1163.53|1160.93|1164.21|1161.61|1163.07|1160.47|0
1739323200000|2025-02-12 01:20:00|1163.3|1160.7|1161.92|1159.32|1163.53|1160.93|1161.47|1158.87|0
1739323500000|2025-02-12 01:25:00|1161.7|1159.1|1162.15|1159.55|1162.95|1160.35|1161.47|1158.87|0
1739323800000|2025-02-12 01:30:00|1160.87|1159.07|1161.02|1159.22|1161.26|1159.46|1159.66|1157.86|0
1739324100000|2025-02-12 01:35:00|1161.25|1159.45|1162.86|1161.06|1162.86|1161.06|1160.69|1158.89|0
1739324400000|2025-02-12 01:40:00|1162.63|1160.83|1163.65|1161.85|1163.68|1161.88|1161.89|1160.09|0
1739324700000|2025-02-12 01:45:00|1163.88|1162.08|1164.77|1162.97|1165.14|1163.34|1163.42|1161.62|0
1739325000000|2025-02-12 01:50:00|1164.81|1163.01|1164.42|1162.62|1164.9|1163.1|1163.46|1161.66|0
1739325300000|2025-02-12 01:55:00|1164.3|1162.5|1164.83|1163.03|1165.14|1163.34|1164.3|1162.5|0
1739325600000|2025-02-12 02:00:00|1165.06|1163.26|1163.65|1161.85|1165.14|1163.34|1163.51|1161.71|0
1739325900000|2025-02-12 02:05:00|1163.68|1161.88|1163.42|1161.62|1164.11|1162.31|1163.1|1161.3|0
1739326200000|2025-02-12 02:10:00|1163.82|1162.02|1163.58|1161.78|1164.3|1162.5|1163.26|1161.46|0
1739326500000|2025-02-12 02:15:00|1163.45|1161.65|1162.96|1161.16|1163.72|1161.92|1162.96|1161.16|0
1739326800000|2025-02-12 02:20:00|1163.07|1161.27|1163.5|1161.7|1163.76|1161.96|1162.89|1161.09|0
1739327100000|2025-02-12 02:25:00|1163.73|1161.93|1162.52|1160.72|1163.82|1162.02|1162.52|1160.72|0
1739327400000|2025-02-12 02:30:00|1162.66|1160.86|1163.76|1161.96|1164.02|1162.22|1162.52|1160.72|0
1739327700000|2025-02-12 02:35:00|1163.53|1161.73|1163.63|1161.83|1163.63|1161.83|1162.99|1161.19|0
1739328000000|2025-02-12 02:40:00|1163.95|1162.15|1163.53|1161.73|1163.95|1162.15|1162.85|1161.05|0
1739328300000|2025-02-12 02:45:00|1163.3|1161.5|1162.55|1160.75|1163.38|1161.58|1162.43|1160.63|0
1739328600000|2025-02-12 02:50:00|1162.78|1160.98|1162.6|1160.8|1162.93|1161.13|1162.32|1160.52|0
1739328900000|2025-02-12 02:55:00|1162.83|1161.03|1161.86|1160.06|1162.83|1161.03|1161.4|1159.6|0
1739329200000|2025-02-12 03:00:00|1162.09|1160.29|1161.03|1159.23|1162.09|1160.29|1160.6|1158.8|0
1739329500000|2025-02-12 03:05:00|1160.8|1159|1161.21|1159.41|1161.21|1159.41|1160.58|1158.78|0
1739329800000|2025-02-12 03:10:00|1161.07|1159.27|1160.87|1159.07|1161.56|1159.76|1160.4|1158.6|0
1739330100000|2025-02-12 03:15:00|1160.64|1158.84|1160.99|1159.19|1161.09|1159.29|1160.25|1158.45|0
1739330400000|2025-02-12 03:20:00|1160.76|1158.96|1161.02|1159.22|1161.54|1159.74|1160.43|1158.63|0
1739330700000|2025-02-12 03:25:00|1160.9|1159.1|1160.61|1158.81|1161.07|1159.27|1160.5|1158.7|0
1739331000000|2025-02-12 03:30:00|1160.66|1158.86|1159.26|1157.46|1160.66|1158.86|1158.39|1156.59|0
1739331300000|2025-02-12 03:35:00|1159.15|1157.35|1158.77|1156.97|1159.52|1157.72|1158.24|1156.44|0
1739331600000|2025-02-12 03:40:00|1158.55|1156.75|1158.58|1156.78|1159.39|1157.59|1157.95|1156.15|0
1739331900000|2025-02-12 03:45:00|1158.46|1156.66|1157.75|1155.95|1158.96|1157.16|1157.75|1155.95|0
1739332200000|2025-02-12 03:50:00|1157.86|1156.06|1158.53|1156.73|1158.97|1157.17|1157.75|1155.95|0
1739332500000|2025-02-12 03:55:00|1158.76|1156.96|1158.02|1156.22|1158.86|1157.06|1157.82|1156.02|0
1739332800000|2025-02-12 04:00:00|1157.91|1156.11|1158.04|1156.24|1158.59|1156.79|1157.03|1155.23|0
1739333100000|2025-02-12 04:05:00|1157.9|1156.1|1158.03|1156.23|1158.27|1156.47|1157.62|1155.82|0
1739333400000|2025-02-12 04:10:00|1157.91|1156.11|1158.29|1156.49|1158.47|1156.67|1156.42|1154.62|0
1739333700000|2025-02-12 04:15:00|1158.06|1156.26|1158.93|1157.13|1159.01|1157.21|1158.06|1156.26|0
1739334000000|2025-02-12 04:20:00|1158.98|1157.18|1159.15|1157.35|1159.15|1157.35|1158.07|1156.27|0
1739334300000|2025-02-12 04:25:00|1159.14|1157.34|1158.94|1157.14|1159.33|1157.53|1158.71|1156.91|0
1739334600000|2025-02-12 04:30:00|1159.12|1157.32|1157.13|1155.33|1159.12|1157.32|1157.13|1155.33|0
1739334900000|2025-02-12 04:35:00|1157.04|1155.24|1157.78|1155.98|1157.85|1156.05|1157.02|1155.22|0
1739335200000|2025-02-12 04:40:00|1157.47|1155.67|1157.69|1155.89|1158.17|1156.37|1157.23|1155.43|0
1739335500000|2025-02-12 04:45:00|1157.46|1155.66|1157.7|1155.9|1157.7|1155.9|1156.71|1154.91|0
1739335800000|2025-02-12 04:50:00|1157.49|1155.69|1157.32|1155.52|1157.6|1155.8|1157.26|1155.46|0
1739336100000|2025-02-12 04:55:00|1157.62|1155.82|1157.8|1156|1157.94|1156.14|1157.27|1155.47|0
1739336400000|2025-02-12 05:00:00|1157.84|1156.04|1157.74|1155.94|1158.34|1156.54|1157.7|1155.9|0
1739336700000|2025-02-12 05:05:00|1157.51|1155.71|1157.78|1155.98|1157.92|1156.12|1157.25|1155.45|0
1739337000000|2025-02-12 05:10:00|1157.98|1156.18|1157.48|1155.68|1158.1|1156.3|1157.48|1155.68|0
1739337300000|2025-02-12 05:15:00|1157.37|1155.57|1156.18|1154.38|1157.6|1155.8|1155.78|1153.98|0
1739337600000|2025-02-12 05:20:00|1155.95|1154.15|1156.68|1154.88|1156.91|1155.11|1155.95|1154.15|0
1739337900000|2025-02-12 05:25:00|1156.79|1154.99|1156.01|1154.21|1156.79|1154.99|1155.78|1153.98|0
1739338200000|2025-02-12 05:30:00|1156.12|1154.32|1156.5|1154.7|1156.51|1154.71|1155.6|1153.8|0
1739338500000|2025-02-12 05:35:00|1156.27|1154.47|1156.56|1154.76|1156.92|1155.12|1156.15|1154.35|0
1739338800000|2025-02-12 05:40:00|1156.26|1154.46|1156.48|1154.68|1156.94|1155.14|1156.26|1154.46|0
1739339100000|2025-02-12 05:45:00|1156.25|1154.45|1156.51|1154.71|1156.57|1154.77|1156.14|1154.34|0
1739339400000|2025-02-12 05:50:00|1156.39|1154.59|1156.26|1154.46|1156.57|1154.77|1155.92|1154.12|0
1739339700000|2025-02-12 05:55:00|1156.31|1154.51|1155.96|1154.16|1156.43|1154.63|1155.94|1154.14|0
1739340000000|2025-02-12 06:00:00|1156.07|1154.27|1156.72|1154.92|1156.97|1155.17|1156.07|1154.27|0
1739340300000|2025-02-12 06:05:00|1156.62|1154.82|1155.84|1154.04|1156.72|1154.92|1155.53|1153.73|0
1739340600000|2025-02-12 06:10:00|1156.21|1154.41|1156.35|1154.55|1156.44|1154.64|1154.74|1152.94|0
1739340900000|2025-02-12 06:15:00|1156.36|1154.56|1156.56|1154.76|1156.76|1154.96|1155.92|1154.12|0
1739341200000|2025-02-12 06:20:00|1156.6|1154.8|1157.46|1155.66|1157.75|1155.95|1156.26|1154.46|0
1739341500000|2025-02-12 06:25:00|1157.24|1155.44|1157.53|1155.73|1157.64|1155.84|1156.83|1155.03|0
1739341800000|2025-02-12 06:30:00|1157.67|1155.87|1157.34|1155.54|1157.87|1156.07|1156.93|1155.13|0
1739342100000|2025-02-12 06:35:00|1157.11|1155.31|1157.63|1155.83|1157.69|1155.89|1157|1155.2|0
1739342400000|2025-02-12 06:40:00|1157.51|1155.71|1158.1|1156.3|1158.74|1156.94|1157.34|1155.54|0
1739342700000|2025-02-12 06:45:00|1158.23|1156.43|1157.59|1155.79|1158.37|1156.57|1157.47|1155.67|0
1739343000000|2025-02-12 06:50:00|1157.36|1155.56|1158.16|1156.36|1158.59|1156.79|1157.3|1155.5|0
1739343300000|2025-02-12 06:55:00|1158.21|1156.41|1157.82|1156.02|1158.28|1156.48|1157.55|1155.75|0
1739343600000|2025-02-12 07:00:00|1157.85|1156.05|1157.75|1155.95|1158.47|1156.67|1157.5|1155.7|0
1739343900000|2025-02-12 07:05:00|1157.87|1156.07|1157.58|1155.78|1158.65|1156.85|1157.35|1155.55|0
1739344200000|2025-02-12 07:10:00|1157.35|1155.55|1157.06|1155.26|1157.72|1155.92|1156.92|1155.12|0
1739344500000|2025-02-12 07:15:00|1157.2|1155.4|1157.78|1155.98|1158.05|1156.25|1156.92|1155.12|0
1739344800000|2025-02-12 07:20:00|1157.66|1155.86|1156.66|1154.86|1157.77|1155.97|1156.46|1154.66|0
1739345100000|2025-02-12 07:25:00|1156.89|1155.09|1157.13|1155.33|1157.82|1156.02|1156.66|1154.86|0
1739345400000|2025-02-12 07:30:00|1157.31|1155.51|1155.73|1153.93|1157.55|1155.75|1155.73|1153.93|0
1739345700000|2025-02-12 07:35:00|1155.62|1153.82|1156.34|1154.54|1156.55|1154.75|1155.39|1153.59|0
1739346000000|2025-02-12 07:40:00|1156.44|1154.64|1157.9|1156.1|1158.46|1156.66|1156.44|1154.64|0
1739346300000|2025-02-12 07:45:00|1157.78|1155.98|1157.86|1156.06|1158.74|1156.94|1157.12|1155.32|0
1739346600000|2025-02-12 07:50:00|1157.63|1155.83|1158.12|1156.32|1159.06|1157.26|1157.49|1155.69|0
1739346900000|2025-02-12 07:55:00|1157.91|1156.11|1159.21|1157.41|1159.42|1157.62|1157.87|1156.07|0
1739347200000|2025-02-12 08:00:00|1159.1|1157.3|1161.25|1159.45|1161.61|1159.81|1158.71|1156.91|0
1739347500000|2025-02-12 08:05:00|1161.21|1159.41|1161.5|1159.7|1161.68|1159.88|1160.35|1158.55|0
1739347800000|2025-02-12 08:10:00|1161.42|1159.62|1159.56|1157.76|1161.5|1159.7|1159.32|1157.52|0
1739348100000|2025-02-12 08:15:00|1159.42|1157.62|1158.13|1156.33|1160.36|1158.56|1158.13|1156.33|0
1739348400000|2025-02-12 08:20:00|1158.24|1156.44|1158.94|1157.14|1159.55|1157.75|1158.03|1156.23|0
1739348700000|2025-02-12 08:25:00|1158.99|1157.19|1158.75|1156.95|1158.99|1157.19|1157.82|1156.02|0
1739349000000|2025-02-12 08:30:00|1158.98|1157.18|1160.84|1159.04|1160.93|1159.13|1158.34|1156.54|0
1739349300000|2025-02-12 08:35:00|1160.74|1158.94|1160.13|1158.33|1161.28|1159.48|1160.13|1158.33|0
1739349600000|2025-02-12 08:40:00|1160.01|1158.21|1159.6|1157.8|1160.6|1158.8|1159|1157.2|0
1739349900000|2025-02-12 08:45:00|1159.65|1157.85|1158.78|1156.98|1159.92|1158.12|1158.57|1156.77|0
1739350200000|2025-02-12 08:50:00|1158.89|1157.09|1158.73|1156.93|1159.73|1157.93|1158.13|1156.33|0
1739350500000|2025-02-12 08:55:00|1158.62|1156.82|1157.88|1156.08|1158.69|1156.89|1157.05|1155.25|0
1739350800000|2025-02-12 09:00:00|1157.55|1155.75|1155.35|1153.55|1157.67|1155.87|1155.03|1153.23|0
1739351100000|2025-02-12 09:05:00|1155.77|1153.97|1151.87|1150.07|1155.77|1153.97|1149.7|1147.9|0
1739351400000|2025-02-12 09:10:00|1152.64|1150.84|1150.87|1149.07|1152.64|1150.84|1149.96|1148.16|0
1739351700000|2025-02-12 09:15:00|1151.04|1149.24|1148.89|1147.09|1152.14|1150.34|1148.89|1147.09|0
1739352000000|2025-02-12 09:20:00|1148.66|1146.86|1149.64|1147.84|1149.73|1147.93|1146.33|1144.53|0
1739352300000|2025-02-12 09:25:00|1149.8|1148|1150.3|1148.5|1150.8|1149|1149.42|1147.62|0
1739352600000|2025-02-12 09:30:00|1150.48|1148.68|1150.99|1149.19|1151.97|1150.17|1149.95|1148.15|0
1739352900000|2025-02-12 09:35:00|1150.92|1149.12|1151.83|1150.03|1152.27|1150.47|1150.92|1149.12|0
1739353200000|2025-02-12 09:40:00|1151.78|1149.98|1153.37|1151.57|1153.83|1152.03|1151.78|1149.98|0
1739353500000|2025-02-12 09:45:00|1153.26|1151.46|1152.19|1150.39|1153.54|1151.74|1151.97|1150.17|0
1739353800000|2025-02-12 09:50:00|1152.07|1150.27|1153.25|1151.45|1154.07|1152.27|1151.98|1150.18|0
1739354100000|2025-02-12 09:55:00|1153.23|1151.43|1152.83|1151.03|1153.39|1151.59|1152.17|1150.37|0
1739354400000|2025-02-12 10:00:00|1152.66|1150.86|1151.87|1150.07|1152.83|1151.03|1151.54|1149.74|0
1739354700000|2025-02-12 10:05:00|1151.98|1150.18|1151.68|1149.88|1152.44|1150.64|1151.04|1149.24|0
1739355000000|2025-02-12 10:10:00|1151.57|1149.77|1151.96|1150.16|1152.07|1150.27|1150.22|1148.42|0
1739355300000|2025-02-12 10:15:00|1152.08|1150.28|1151.82|1150.02|1152.14|1150.34|1151.06|1149.26|0
1739355600000|2025-02-12 10:20:00|1151.85|1150.05|1153.37|1151.57|1153.84|1152.04|1151.85|1150.05|0
1739355900000|2025-02-12 10:25:00|1153.32|1151.52|1154.83|1153.03|1155.02|1153.22|1152.95|1151.15|0
1739356200000|2025-02-12 10:30:00|1154.88|1153.08|1153.52|1151.72|1155.01|1153.21|1153.15|1151.35|0
1739356500000|2025-02-12 10:35:00|1153.59|1151.79|1153.68|1151.88|1154.18|1152.38|1153.12|1151.32|0
1739356800000|2025-02-12 10:40:00|1153.66|1151.86|1153.19|1151.39|1153.76|1151.96|1152.57|1150.77|0
1739357100000|2025-02-12 10:45:00|1153.47|1151.67|1152.93|1151.13|1153.57|1151.77|1152.7|1150.9|0
1739357400000|2025-02-12 10:50:00|1153.02|1151.22|1153.29|1151.49|1154|1152.2|1152.64|1150.84|0
1739357700000|2025-02-12 10:55:00|1153.28|1151.48|1156.76|1154.96|1156.97|1155.17|1153.24|1151.44|0
1739358000000|2025-02-12 11:00:00|1156.73|1154.93|1156.35|1154.55|1157.57|1155.77|1155.99|1154.19|0
1739358300000|2025-02-12 11:05:00|1156.58|1154.78|1154.21|1152.41|1156.73|1154.93|1152.49|1150.69|0
1739358600000|2025-02-12 11:10:00|1153.91|1152.11|1155.98|1154.18|1156.05|1154.25|1153.6|1151.8|0
1739358900000|2025-02-12 11:15:00|1155.5|1153.7|1153.91|1152.11|1155.96|1154.16|1153.73|1151.93|0
1739359200000|2025-02-12 11:20:00|1154.2|1152.4|1155.79|1153.99|1155.91|1154.11|1154.1|1152.3|0
1739359500000|2025-02-12 11:25:00|1155.7|1153.9|1155.22|1153.42|1155.7|1153.9|1154.4|1152.6|0
1739359800000|2025-02-12 11:30:00|1155.12|1153.32|1154.76|1152.96|1155.75|1153.95|1154.64|1152.84|0
1739360100000|2025-02-12 11:35:00|1154.81|1153.01|1156.44|1154.64|1156.78|1154.98|1154.57|1152.77|0
1739360400000|2025-02-12 11:40:00|1156.41|1154.61|1155.55|1153.75|1156.61|1154.81|1155.55|1153.75|0
1739360700000|2025-02-12 11:45:00|1155.75|1153.95|1155.64|1153.84|1156.33|1154.53|1154.97|1153.17|0
1739361000000|2025-02-12 11:50:00|1155.74|1153.94|1155.67|1153.87|1156.51|1154.71|1155.41|1153.61|0
1739361300000|2025-02-12 11:55:00|1155.81|1154.01|1155.45|1153.65|1156.21|1154.41|1155.05|1153.25|0
1739361600000|2025-02-12 12:00:00|1155.47|1153.67|1156.4|1154.6|1156.73|1154.93|1155.05|1153.25|0
1739361900000|2025-02-12 12:05:00|1156.72|1154.92|1155.53|1153.73|1156.88|1155.08|1154.91|1153.11|0
1739362200000|2025-02-12 12:10:00|1155.52|1153.72|1157.05|1155.25|1157.15|1155.35|1155.29|1153.49|0
1739362500000|2025-02-12 12:15:00|1157.15|1155.35|1157.19|1155.39|1157.92|1156.12|1156.71|1154.91|0
1739362800000|2025-02-12 12:20:00|1157.63|1155.83|1157.53|1155.73|1157.73|1155.93|1156.26|1154.46|0
1739363100000|2025-02-12 12:25:00|1157.58|1155.78|1157.37|1155.57|1158.24|1156.44|1157.14|1155.34|0
1739363400000|2025-02-12 12:30:00|1157.6|1155.8|1158.24|1156.44|1159.28|1157.48|1157|1155.2|0
1739363700000|2025-02-12 12:35:00|1158.49|1156.69|1159.26|1157.46|1159.26|1157.46|1158.04|1156.24|0
1739364000000|2025-02-12 12:40:00|1159.25|1157.45|1159.88|1158.08|1160.82|1159.02|1159.07|1157.27|0
1739364300000|2025-02-12 12:45:00|1159.99|1158.19|1160.72|1158.92|1161.8|1160|1159.58|1157.78|0
1739364600000|2025-02-12 12:50:00|1160.95|1159.15|1160.18|1158.38|1161.89|1160.09|1160.11|1158.31|0
1739364900000|2025-02-12 12:55:00|1160.2|1158.4|1162.19|1160.39|1162.48|1160.68|1159.73|1157.93|0
1739365200000|2025-02-12 13:00:00|1162.06|1160.26|1164.73|1162.93|1165.32|1163.52|1161.74|1159.94|0
1739365500000|2025-02-12 13:05:00|1164.77|1162.97|1162.76|1160.96|1164.77|1162.97|1162.26|1160.46|0
1739365800000|2025-02-12 13:10:00|1162.24|1160.44|1162.61|1160.81|1163.42|1161.62|1161.48|1159.68|0
1739366100000|2025-02-12 13:15:00|1163.83|1161.43|1164.74|1162.34|1166.35|1163.95|1163.83|1161.43|0
1739366400000|2025-02-12 13:20:00|1164.97|1162.57|1163.6|1161.2|1164.97|1162.57|1162.69|1160.29|0
1739366700000|2025-02-12 13:25:00|1163.37|1160.97|1163.83|1161.43|1164.51|1162.11|1162.91|1160.51|0
1739367000000|2025-02-12 13:30:00|1163.6|1161.2|1112.46|1110.06|1163.6|1161.2|1105.89|1103.49|0
1739367300000|2025-02-12 13:35:00|1112.01|1109.61|1105.87|1103.47|1112.01|1109.61|1100.45|1098.05|0
1739367600000|2025-02-12 13:40:00|1104.51|1102.11|1106.78|1104.38|1109.04|1106.64|1103.61|1101.21|0
1739367900000|2025-02-12 13:45:00|1105.87|1103.47|1109.5|1107.1|1113.58|1111.18|1104.74|1102.34|0
1739368200000|2025-02-12 13:50:00|1109.04|1106.64|1107.62|1105.22|1109.04|1106.64|1105.57|1103.17|0
1739368500000|2025-02-12 13:55:00|1106.71|1104.31|1105.8|1103.4|1108.52|1106.12|1105.8|1103.4|0
1739368800000|2025-02-12 14:00:00|1106.25|1103.85|1100.57|1098.17|1106.25|1103.85|1098.77|1096.37|0
1739369100000|2025-02-12 14:05:00|1100.34|1097.94|1100.45|1098.05|1103.39|1100.99|1097.96|1095.56|0
1739369400000|2025-02-12 14:10:00|1100.67|1098.27|1102.26|1099.86|1102.71|1100.31|1099.54|1097.14|0
1739369700000|2025-02-12 14:15:00|1101.58|1099.18|1103.61|1101.21|1104.75|1102.35|1101.58|1099.18|0
1739370000000|2025-02-12 14:20:00|1102.93|1100.53|1108.93|1106.53|1108.93|1106.53|1101.8|1099.4|0
1739370300000|2025-02-12 14:25:00|1108.48|1106.08|1106.66|1104.26|1108.93|1106.53|1105.99|1103.59|0
1739370600000|2025-02-12 14:30:00|1106.21|1103.81|1109.86|1107.46|1110.09|1107.69|1100.1|1097.7|0
1739370900000|2025-02-12 14:35:00|1109.64|1107.24|1114.4|1112|1116.21|1113.81|1107.37|1104.97|0
1739371200000|2025-02-12 14:40:00|1113.94|1111.54|1118.5|1116.1|1119.18|1116.78|1112.58|1110.18|0
1739371500000|2025-02-12 14:45:00|1118.28|1115.88|1124.24|1121.84|1124.24|1121.84|1117.59|1115.19|0
1739371800000|2025-02-12 14:50:00|1124.35|1121.95|1127.42|1125.02|1129.01|1126.61|1121.28|1118.88|0
1739372100000|2025-02-12 14:55:00|1126.96|1124.56|1126.05|1123.65|1127.42|1125.02|1124.46|1122.06|0
1739372400000|2025-02-12 15:00:00|1125.6|1123.2|1112.65|1110.25|1126.96|1124.56|1112.65|1110.25|0
1739372700000|2025-02-12 15:05:00|1113.11|1110.71|1116.28|1113.88|1118.78|1116.38|1111.75|1109.35|0
1739373000000|2025-02-12 15:10:00|1116.51|1114.11|1112.41|1110.01|1117.64|1115.24|1110.16|1107.76|0
1739373300000|2025-02-12 15:15:00|1112.63|1110.23|1125.17|1122.77|1125.39|1122.99|1111.73|1109.33|0
1739373600000|2025-02-12 15:20:00|1124.94|1122.54|1131.76|1129.36|1135.17|1132.77|1123.58|1121.18|0
1739373900000|2025-02-12 15:25:00|1131.08|1128.68|1127.71|1125.31|1133.81|1131.41|1124.99|1122.59|0
1739374200000|2025-02-12 15:30:00|1127.26|1124.86|1130.44|1128.04|1131.35|1128.95|1127.26|1124.86|0
1739374500000|2025-02-12 15:35:00|1130.21|1127.81|1139.77|1137.37|1143.88|1141.48|1129.3|1126.9|0
1739374800000|2025-02-12 15:40:00|1139.55|1137.15|1136.58|1134.18|1139.77|1137.37|1133.85|1131.45|0
1739375100000|2025-02-12 15:45:00|1137.04|1134.64|1132.49|1130.09|1137.49|1135.09|1130.67|1128.27|0
1739375400000|2025-02-12 15:50:00|1133.4|1131|1135.44|1133.04|1135.9|1133.5|1131.8|1129.4|0
1739375700000|2025-02-12 15:55:00|1135.22|1132.82|1136.12|1133.72|1137.04|1134.64|1134.53|1132.13|0
1739376000000|2025-02-12 16:00:00|1135.67|1133.27|1131.8|1129.4|1136.12|1133.72|1131.12|1128.72|0
1739376300000|2025-02-12 16:05:00|1131.57|1129.17|1127.25|1124.85|1132.71|1130.31|1126.8|1124.4|0
1739376600000|2025-02-12 16:10:00|1128.62|1126.22|1123.16|1120.76|1130.43|1128.03|1121.12|1118.72|0
1739376900000|2025-02-12 16:15:00|1122.25|1119.85|1122.71|1120.31|1124.07|1121.67|1121.35|1118.95|0
1739377200000|2025-02-12 16:20:00|1123.39|1120.99|1119.98|1117.58|1124.3|1121.9|1117.49|1115.09|0
1739377500000|2025-02-12 16:25:00|1119.76|1117.36|1119.93|1117.53|1119.98|1117.58|1115.67|1113.27|0
1739377800000|2025-02-12 16:30:00|1119.48|1117.08|1122.48|1120.08|1123.84|1121.44|1119.48|1117.08|0
1739378100000|2025-02-12 16:35:00|1122.59|1120.19|1126.76|1124.36|1127.9|1125.5|1122.03|1119.63|0
1739378400000|2025-02-12 16:40:00|1126.31|1123.91|1133.58|1131.18|1133.81|1131.41|1126.31|1123.91|0
1739378700000|2025-02-12 16:45:00|1133.13|1130.73|1133.18|1130.78|1134.09|1131.69|1130.63|1128.23|0
1739379000000|2025-02-12 16:50:00|1133.63|1131.23|1138.87|1136.47|1139.78|1137.38|1133.18|1130.78|0
1739379300000|2025-02-12 16:55:00|1138.64|1136.24|1145.7|1143.3|1146.61|1144.21|1138.64|1136.24|0
1739379600000|2025-02-12 17:00:00|1145.25|1142.85|1145.02|1142.62|1148.67|1146.27|1143.88|1141.48|0
1739379900000|2025-02-12 17:05:00|1144.56|1142.16|1144.56|1142.16|1146.84|1144.44|1142.51|1140.11|0
1739380200000|2025-02-12 17:10:00|1144.79|1142.39|1148.05|1145.65|1150.56|1148.16|1142.58|1140.18|0
1739380500000|2025-02-12 17:15:00|1148.28|1145.88|1147.82|1145.42|1150.79|1148.39|1147.14|1144.74|0
1739380800000|2025-02-12 17:20:00|1147.37|1144.97|1148.96|1146.56|1150.56|1148.16|1147.14|1144.74|0
1739381100000|2025-02-12 17:25:00|1148.73|1146.33|1149.19|1146.79|1150.56|1148.16|1147.82|1145.42|0
1739381400000|2025-02-12 17:30:00|1148.96|1146.56|1148.5|1146.1|1149.87|1147.47|1145.77|1143.37|0
1739381700000|2025-02-12 17:35:00|1148.73|1146.33|1146.68|1144.28|1149.42|1147.02|1145.54|1143.14|0
1739382000000|2025-02-12 17:40:00|1146.22|1143.82|1143.94|1141.54|1146.45|1144.05|1142.8|1140.4|0
1739382300000|2025-02-12 17:45:00|1144.17|1141.77|1149.64|1147.24|1151.92|1149.52|1143.71|1141.31|0
1739382600000|2025-02-12 17:50:00|1149.87|1147.47|1153.06|1150.66|1153.06|1150.66|1148.96|1146.56|0
1739382900000|2025-02-12 17:55:00|1152.83|1150.43|1154.71|1152.31|1155.66|1153.26|1152.15|1149.75|0
1739383200000|2025-02-12 18:00:00|1154.48|1152.08|1150.83|1148.43|1156.08|1153.68|1150.83|1148.43|0
1739383500000|2025-02-12 18:05:00|1151.28|1148.88|1150.14|1147.74|1152.88|1150.48|1148.55|1146.15|0
1739383800000|2025-02-12 18:10:00|1149.91|1147.51|1151.51|1149.11|1151.51|1149.11|1148.77|1146.37|0
1739384100000|2025-02-12 18:15:00|1151.05|1148.65|1148.31|1145.91|1151.97|1149.57|1148.09|1145.69|0
1739384400000|2025-02-12 18:20:00|1148.09|1145.69|1148.31|1145.91|1149.46|1147.06|1146.49|1144.09|0
1739384700000|2025-02-12 18:25:00|1148.09|1145.69|1146.94|1144.54|1149.45|1147.05|1144.67|1142.27|0
1739385000000|2025-02-12 18:30:00|1147.17|1144.77|1147.86|1145.46|1148.77|1146.37|1145.8|1143.4|0
1739385300000|2025-02-12 18:35:00|1147.63|1145.23|1147.85|1145.45|1148.54|1146.14|1146.49|1144.09|0
1739385600000|2025-02-12 18:40:00|1147.63|1145.23|1141.7|1139.3|1148.08|1145.68|1141.24|1138.84|0
1739385900000|2025-02-12 18:45:00|1141.24|1138.84|1143.06|1140.66|1144.89|1142.49|1141.24|1138.84|0
1739386200000|2025-02-12 18:50:00|1142.61|1140.21|1144.89|1142.49|1146.25|1143.85|1142.38|1139.98|0
1739386500000|2025-02-12 18:55:00|1145.11|1142.71|1143.75|1141.35|1146.03|1143.63|1143.29|1140.89|0
1739386800000|2025-02-12 19:00:00|1143.06|1140.66|1140.78|1138.38|1143.74|1141.34|1140.33|1137.93|0
1739387100000|2025-02-12 19:05:00|1140.56|1138.16|1141.47|1139.07|1142.15|1139.75|1137.59|1135.19|0
1739387400000|2025-02-12 19:10:00|1141.24|1138.84|1138.96|1136.56|1141.24|1138.84|1137.82|1135.42|0
1739387700000|2025-02-12 19:15:00|1138.73|1136.33|1138.96|1136.56|1139.64|1137.24|1137.82|1135.42|0
1739388000000|2025-02-12 19:20:00|1139.19|1136.79|1142.14|1139.74|1143.74|1141.34|1138.27|1135.87|0
1739388300000|2025-02-12 19:25:00|1141.92|1139.52|1142.37|1139.97|1144.42|1142.02|1139.18|1136.78|0
1739388600000|2025-02-12 19:30:00|1142.14|1139.74|1145.33|1142.93|1145.56|1143.16|1142.14|1139.74|0
1739388900000|2025-02-12 19:35:00|1145.1|1142.7|1146.24|1143.84|1147.16|1144.76|1144.65|1142.25|0
1739389200000|2025-02-12 19:40:00|1146.7|1144.3|1146.7|1144.3|1146.93|1144.53|1145.79|1143.39|0
1739389500000|2025-02-12 19:45:00|1146.93|1144.53|1152.4|1150|1152.86|1150.46|1146.47|1144.07|0
1739389800000|2025-02-12 19:50:00|1151.94|1149.54|1151.49|1149.09|1151.94|1149.54|1149.21|1146.81|0
1739390100000|2025-02-12 19:55:00|1151.26|1148.86|1149.89|1147.49|1152.17|1149.77|1148.75|1146.35|0
1739390400000|2025-02-12 20:00:00|1150.57|1148.17|1149.66|1147.26|1151.26|1148.86|1148.29|1145.89|0
1739390700000|2025-02-12 20:05:00|1149.43|1147.03|1149.43|1147.03|1150.57|1148.17|1148.75|1146.35|0
1739391000000|2025-02-12 20:10:00|1149.66|1147.26|1148.74|1146.34|1151.03|1148.63|1148.06|1145.66|0
1739391300000|2025-02-12 20:15:00|1148.52|1146.12|1147.81|1145.41|1148.97|1146.57|1147.12|1144.72|0
1739391600000|2025-02-12 20:20:00|1148.26|1145.86|1148.03|1145.63|1148.95|1146.55|1147.12|1144.72|0
1739391900000|2025-02-12 20:25:00|1147.8|1145.4|1144.61|1142.21|1148.94|1146.54|1144.61|1142.21|0
1739392200000|2025-02-12 20:30:00|1144.38|1141.98|1146.43|1144.03|1146.89|1144.49|1144.15|1141.75|0
1739392500000|2025-02-12 20:35:00|1145.98|1143.58|1143.92|1141.52|1147.12|1144.72|1143.47|1141.07|0
1739392800000|2025-02-12 20:40:00|1144.15|1141.75|1140.28|1137.88|1145.52|1143.12|1139.14|1136.74|0
1739393100000|2025-02-12 20:45:00|1139.59|1137.19|1140.28|1137.88|1141.64|1139.24|1138.91|1136.51|0
1739393400000|2025-02-12 20:50:00|1140.73|1138.33|1141.41|1139.01|1143.47|1141.07|1138|1135.6|0
1739393700000|2025-02-12 20:55:00|1141.87|1139.47|1144.6|1142.2|1146.66|1144.26|1141.87|1139.47|0
1739394000000|2025-02-12 21:00:00|1145.06|1142.66|1144.83|1142.43|1147.11|1144.71|1142.78|1140.38|0
1739394300000|2025-02-12 21:05:00|1145.51|1143.11|1148.13|1145.73|1149.16|1146.76|1145.51|1143.11|0
1739394600000|2025-02-12 21:10:00|1148.25|1145.85|1145.74|1143.34|1148.25|1145.85|1145.62|1143.22|0
1739394900000|2025-02-12 21:15:00|1145.84|1143.24|1146.75|1144.15|1147.32|1144.72|1145.84|1143.24|0
1739395200000|2025-02-12 21:20:00|1146.52|1143.92|1146.29|1143.69|1146.75|1144.15|1145.61|1143.01|0
1739395500000|2025-02-12 21:25:00|1146.52|1143.92|1146.75|1144.15|1147.21|1144.61|1144.7|1142.1|0
1739395800000|2025-02-12 21:30:00|1146.52|1143.92|1147.66|1145.06|1148.8|1146.2|1146.52|1143.92|0
1739396100000|2025-02-12 21:35:00|1147.89|1145.29|1147.89|1145.29|1148.57|1145.97|1147.43|1144.83|0
1739396400000|2025-02-12 21:40:00|1147.66|1145.06|1149.25|1146.65|1149.48|1146.88|1147.66|1145.06|0
1739396700000|2025-02-12 21:45:00|1149.48|1146.88|1151.99|1149.39|1151.99|1149.39|1149.48|1146.88|0
1739397000000|2025-02-12 21:50:00|1151.76|1149.16|1151.99|1149.39|1152.45|1149.85|1151.53|1148.93|0
1739397300000|2025-02-12 21:55:00|1152.22|1149.62|1151.64|1149.04|1152.22|1149.62|1151.3|1148.7|0
1739397600000|2025-02-12 22:00:00|1151.85|1149.25|1151.49|1148.89|1151.89|1149.29|1151.41|1148.81|0
1739397900000|2025-02-12 22:05:00|1151.59|1148.99|1151.81|1149.21|1151.81|1149.21|1151.28|1148.68|0
1739398200000|2025-02-12 22:10:00|1151.85|1149.25|1151.68|1149.08|1151.85|1149.25|1151.61|1149.01|0
1739398500000|2025-02-12 22:15:00|1151.78|1149.18|1151.71|1149.11|1151.78|1149.18|1151.68|1149.08|0
1739398800000|2025-02-12 22:20:00|1151.75|1149.15|1151.78|1149.18|1151.81|1149.21|1151.75|1149.15|0
1739399100000|2025-02-12 22:25:00|1151.81|1149.21|1151.81|1149.21|1151.85|1149.25|1151.74|1149.14|0
1739399400000|2025-02-12 22:30:00|1151.84|1149.24|1151.84|1149.24|1151.88|1149.28|1151.78|1149.18|0
1739399700000|2025-02-12 22:35:00|1151.91|1149.31|1151.94|1149.34|1151.94|1149.34|1151.91|1149.31|0
1739400000000|2025-02-12 22:40:00|1152.21|1149.61|1152.08|1149.48|1152.28|1149.68|1152.04|1149.44|0
1739400300000|2025-02-12 22:45:00|1152.04|1149.44|1152.1|1149.5|1152.11|1149.51|1152.01|1149.41|0
1739400600000|2025-02-12 22:50:00|1152.48|1149.88|1152|1149.4|1152.48|1149.88|1151.7|1149.1|0
1739400900000|2025-02-12 22:55:00|1151.98|1149.38|1151.97|1149.37|1152|1149.4|1151.67|1149.07|0
1739401200000|2025-02-12 23:00:00|1150.94|1148.34|1149.92|1147.32|1152.31|1149.71|1149.92|1147.32|0
1739401500000|2025-02-12 23:05:00|1149.8|1147.2|1149.23|1146.63|1150.15|1147.55|1149.01|1146.41|0
1739401800000|2025-02-12 23:10:00|1150.03|1147.43|1149.69|1147.09|1150.83|1148.23|1149.23|1146.63|0
1739402100000|2025-02-12 23:15:00|1149.23|1146.63|1149.92|1147.32|1150.37|1147.77|1149|1146.4|0
1739402400000|2025-02-12 23:20:00|1149.69|1147.09|1150.14|1147.54|1150.14|1147.54|1149.34|1146.74|0
1739402700000|2025-02-12 23:25:00|1150.02|1147.42|1149.69|1147.09|1150.25|1147.65|1149.23|1146.63|0
1739403000000|2025-02-12 23:30:00|1149.46|1146.86|1150.37|1147.77|1150.6|1148|1149.23|1146.63|0
1739403300000|2025-02-12 23:35:00|1150.14|1147.54|1151.51|1148.91|1151.51|1148.91|1149.91|1147.31|0
1739403600000|2025-02-12 23:40:00|1151.74|1149.14|1154.25|1151.65|1154.7|1152.1|1151.74|1149.14|0
1739403900000|2025-02-12 23:45:00|1154.81|1152.21|1155.62|1153.02|1155.84|1153.24|1154.02|1151.42|0
1739404200000|2025-02-12 23:50:00|1155.5|1152.9|1155.62|1153.02|1156.99|1154.39|1155.39|1152.79|0
1739404500000|2025-02-12 23:55:00|1155.84|1153.24|1155.72|1153.12|1156.53|1153.93|1155.16|1152.56|0
1739404800000|2025-02-13 00:00:00|1155.61|1153.01|1154.47|1151.87|1156.3|1153.7|1154.47|1151.87|0
1739405100000|2025-02-13 00:05:00|1154.7|1152.1|1154.01|1151.41|1154.93|1152.33|1154.01|1151.41|0
1739405400000|2025-02-13 00:10:00|1154.12|1151.52|1153.78|1151.18|1154.24|1151.64|1152.98|1150.38|0
1739405700000|2025-02-13 00:15:00|1153.56|1150.96|1152.87|1150.27|1153.78|1151.18|1152.64|1150.04|0
1739406000000|2025-02-13 00:20:00|1153.1|1150.5|1153.1|1150.5|1153.78|1151.18|1152.87|1150.27|0
1739406300000|2025-02-13 00:25:00|1153.32|1150.72|1154.69|1152.09|1154.92|1152.32|1153.32|1150.72|0
1739406600000|2025-02-13 00:30:00|1154.92|1152.32|1154.12|1151.52|1154.92|1152.32|1154.01|1151.41|0
1739406900000|2025-02-13 00:35:00|1154.01|1151.41|1155.15|1152.55|1155.15|1152.55|1153.09|1150.49|0
1739407200000|2025-02-13 00:40:00|1154.92|1152.32|1157.2|1154.6|1157.66|1155.06|1154.92|1152.32|0
1739407500000|2025-02-13 00:45:00|1157.08|1154.48|1157.2|1154.6|1157.43|1154.83|1156.75|1154.15|0
1739407800000|2025-02-13 00:50:00|1157.08|1154.48|1156.74|1154.14|1157.2|1154.6|1156.29|1153.69|0
1739408100000|2025-02-13 00:55:00|1156.97|1154.37|1156.29|1153.69|1157.2|1154.6|1155.83|1153.23|0
1739408400000|2025-02-13 01:00:00|1155.83|1153.23|1155.14|1152.54|1156.51|1153.91|1154.69|1152.09|0
1739408700000|2025-02-13 01:05:00|1154.91|1152.31|1156.16|1153.56|1156.28|1153.68|1154.68|1152.08|0
1739409000000|2025-02-13 01:10:00|1156.28|1153.68|1156.51|1153.91|1156.74|1154.14|1156.05|1153.45|0
1739409300000|2025-02-13 01:15:00|1156.74|1154.14|1155.37|1152.77|1156.74|1154.14|1154.91|1152.31|0
1739409600000|2025-02-13 01:20:00|1155.25|1152.65|1155.59|1152.99|1156.28|1153.68|1155.14|1152.54|0
1739409900000|2025-02-13 01:25:00|1155.37|1152.77|1154.45|1151.85|1155.37|1152.77|1153.77|1151.17|0
1739410200000|2025-02-13 01:30:00|1151.69|1150.19|1154.79|1153.29|1154.79|1153.29|1151.1|1149.6|0
1739410500000|2025-02-13 01:35:00|1154.56|1153.06|1154.44|1152.94|1155.52|1154.02|1153.95|1152.45|0
1739410800000|2025-02-13 01:40:00|1154.38|1152.88|1154.52|1153.02|1154.8|1153.3|1154.15|1152.65|0
1739411100000|2025-02-13 01:45:00|1154.39|1152.89|1153.42|1151.92|1154.78|1153.28|1153.29|1151.79|0
1739411400000|2025-02-13 01:50:00|1153.19|1151.69|1153.21|1151.71|1154.39|1152.89|1153.01|1151.51|0
1739411700000|2025-02-13 01:55:00|1153.09|1151.59|1153.09|1151.59|1153.48|1151.98|1152.68|1151.18|0
1739412000000|2025-02-13 02:00:00|1152.86|1151.36|1152.3|1150.8|1153.51|1152.01|1151.95|1150.45|0
1739412300000|2025-02-13 02:05:00|1152.07|1150.57|1150.5|1149|1152.07|1150.57|1150.03|1148.53|0
1739412600000|2025-02-13 02:10:00|1150.59|1149.09|1150.05|1148.55|1150.82|1149.32|1149.49|1147.99|0
1739412900000|2025-02-13 02:15:00|1149.84|1148.34|1151.93|1150.43|1152.2|1150.7|1149.84|1148.34|0
1739413200000|2025-02-13 02:20:00|1151.98|1150.48|1151.18|1149.68|1152.34|1150.84|1151.07|1149.57|0
1739413500000|2025-02-13 02:25:00|1151.09|1149.59|1151.87|1150.37|1152.32|1150.82|1150.91|1149.41|0
1739413800000|2025-02-13 02:30:00|1152.05|1150.55|1152.33|1150.83|1152.56|1151.06|1151.63|1150.13|0
1739414100000|2025-02-13 02:35:00|1152.38|1150.88|1152.67|1151.17|1153.2|1151.7|1152.22|1150.72|0
1739414400000|2025-02-13 02:40:00|1152.97|1151.47|1152.58|1151.08|1152.97|1151.47|1151.63|1150.13|0
1739414700000|2025-02-13 02:45:00|1152.9|1151.4|1153.62|1152.12|1153.85|1152.35|1152.53|1151.03|0
1739415000000|2025-02-13 02:50:00|1153.6|1152.1|1152.46|1150.96|1153.83|1152.33|1152.44|1150.94|0
1739415300000|2025-02-13 02:55:00|1152.6|1151.1|1152.71|1151.21|1152.82|1151.32|1152.12|1150.62|0
1739415600000|2025-02-13 03:00:00|1152.94|1151.44|1152.89|1151.39|1153.13|1151.63|1152.42|1150.92|0
1739415900000|2025-02-13 03:05:00|1152.8|1151.3|1154.23|1152.73|1154.88|1153.38|1152.77|1151.27|0
1739416200000|2025-02-13 03:10:00|1154.46|1152.96|1154.81|1153.31|1155.19|1153.69|1154.27|1152.77|0
1739416500000|2025-02-13 03:15:00|1154.69|1153.19|1155.88|1154.38|1155.88|1154.38|1154.51|1153.01|0
1739416800000|2025-02-13 03:20:00|1156.02|1154.52|1156.05|1154.55|1157.47|1155.97|1155.52|1154.02|0
1739417100000|2025-02-13 03:25:00|1156.06|1154.56|1155.3|1153.8|1156.3|1154.8|1155.06|1153.56|0
1739417400000|2025-02-13 03:30:00|1155.99|1154.49|1156.43|1154.93|1156.75|1155.25|1155.39|1153.89|0
1739417700000|2025-02-13 03:35:00|1156.66|1155.16|1156.08|1154.58|1157.17|1155.67|1155.75|1154.25|0
1739418000000|2025-02-13 03:40:00|1156.19|1154.69|1156.27|1154.77|1156.49|1154.99|1155.93|1154.43|0
1739418300000|2025-02-13 03:45:00|1156.49|1154.99|1156.63|1155.13|1156.77|1155.27|1155.98|1154.48|0
1739418600000|2025-02-13 03:50:00|1156.86|1155.36|1156.05|1154.55|1156.86|1155.36|1155.76|1154.26|0
1739418900000|2025-02-13 03:55:00|1156.31|1154.81|1155.64|1154.14|1156.32|1154.82|1155.26|1153.76|0
1739419200000|2025-02-13 04:00:00|1155.69|1154.19|1157.17|1155.67|1157.61|1156.11|1155.64|1154.14|0
1739419500000|2025-02-13 04:05:00|1157.28|1155.78|1157.65|1156.15|1158.85|1157.35|1157.28|1155.78|0
1739419800000|2025-02-13 04:10:00|1157.7|1156.2|1157.73|1156.23|1158.65|1157.15|1157.54|1156.04|0
1739420100000|2025-02-13 04:15:00|1157.78|1156.28|1158|1156.5|1158.26|1156.76|1157.33|1155.83|0
1739420400000|2025-02-13 04:20:00|1158.03|1156.53|1157.72|1156.22|1158.35|1156.85|1157.39|1155.89|0
1739420700000|2025-02-13 04:25:00|1157.77|1156.27|1157.28|1155.78|1158.33|1156.83|1157.16|1155.66|0
1739421000000|2025-02-13 04:30:00|1157.39|1155.89|1157.96|1156.46|1157.97|1156.47|1157.2|1155.7|0
1739421300000|2025-02-13 04:35:00|1157.92|1156.42|1158.46|1156.96|1158.63|1157.13|1157.34|1155.84|0
1739421600000|2025-02-13 04:40:00|1158.41|1156.91|1157.97|1156.47|1158.64|1157.14|1157.09|1155.59|0
1739421900000|2025-02-13 04:45:00|1158.39|1156.89|1156.61|1155.11|1158.53|1157.03|1156.61|1155.11|0
1739422200000|2025-02-13 04:50:00|1156.65|1155.15|1156.69|1155.19|1157.17|1155.67|1156.13|1154.63|0
1739422500000|2025-02-13 04:55:00|1156.92|1155.42|1155.76|1154.26|1156.92|1155.42|1155.52|1154.02|0
1739422800000|2025-02-13 05:00:00|1155.98|1154.48|1156.24|1154.74|1157.06|1155.56|1155.98|1154.48|0
1739423100000|2025-02-13 05:05:00|1156.33|1154.83|1156.62|1155.12|1157.01|1155.51|1155.73|1154.23|0
1739423400000|2025-02-13 05:10:00|1156.93|1155.43|1155.45|1153.95|1156.93|1155.43|1155.34|1153.84|0
1739423700000|2025-02-13 05:15:00|1155.87|1154.37|1155.87|1154.37|1156.14|1154.64|1155.22|1153.72|0
1739424000000|2025-02-13 05:20:00|1156.1|1154.6|1155.44|1153.94|1156.14|1154.64|1155.26|1153.76|0
1739424300000|2025-02-13 05:25:00|1155.21|1153.71|1155.3|1153.8|1155.68|1154.18|1154.98|1153.48|0
1739424600000|2025-02-13 05:30:00|1155.25|1153.75|1155.04|1153.54|1155.6|1154.1|1154.89|1153.39|0
1739424900000|2025-02-13 05:35:00|1155.15|1153.65|1154.76|1153.26|1155.69|1154.19|1154.75|1153.25|0
1739425200000|2025-02-13 05:40:00|1154.53|1153.03|1153.78|1152.28|1155.14|1153.64|1153.2|1151.7|0
1739425500000|2025-02-13 05:45:00|1153.88|1152.38|1155.04|1153.54|1155.04|1153.54|1153.88|1152.38|0
1739425800000|2025-02-13 05:50:00|1154.88|1153.38|1154.52|1153.02|1155.1|1153.6|1153.85|1152.35|0
1739426100000|2025-02-13 05:55:00|1154.29|1152.79|1154.49|1152.99|1154.75|1153.25|1153.8|1152.3|0
1739426400000|2025-02-13 06:00:00|1154.27|1152.77|1154.54|1153.04|1155.29|1153.79|1154.01|1152.51|0
1739426700000|2025-02-13 06:05:00|1154.82|1153.32|1155.41|1153.91|1155.64|1154.14|1153.87|1152.37|0
1739427000000|2025-02-13 06:10:00|1155.52|1154.02|1155.5|1154|1156.7|1155.2|1154.84|1153.34|0
1739427300000|2025-02-13 06:15:00|1155.37|1153.87|1155.93|1154.43|1156.35|1154.85|1155.37|1153.87|0
1739427600000|2025-02-13 06:20:00|1155.7|1154.2|1154.78|1153.28|1156.26|1154.76|1154.24|1152.74|0
1739427900000|2025-02-13 06:25:00|1154.69|1153.19|1155.27|1153.77|1155.27|1153.77|1153.94|1152.44|0
1739428200000|2025-02-13 06:30:00|1155.04|1153.54|1155.98|1154.48|1156.67|1155.17|1155.04|1153.54|0
1739428500000|2025-02-13 06:35:00|1155.84|1154.34|1156.61|1155.11|1157.26|1155.76|1155.61|1154.11|0
1739428800000|2025-02-13 06:40:00|1156.84|1155.34|1154.87|1153.37|1156.84|1155.34|1154.25|1152.75|0
1739429100000|2025-02-13 06:45:00|1155.01|1153.51|1152.87|1151.37|1155.17|1153.67|1152.68|1151.18|0
1739429400000|2025-02-13 06:50:00|1153.1|1151.6|1153.31|1151.81|1153.38|1151.88|1152.75|1151.25|0
1739429700000|2025-02-13 06:55:00|1153.08|1151.58|1152.66|1151.16|1153.08|1151.58|1152.26|1150.76|0
1739430000000|2025-02-13 07:00:00|1152.45|1150.95|1152.51|1151.01|1153.1|1151.6|1151.52|1150.02|0
1739430300000|2025-02-13 07:05:00|1152.62|1151.12|1152.19|1150.69|1152.66|1151.16|1150.42|1148.92|0
1739430600000|2025-02-13 07:10:00|1152.24|1150.74|1152.04|1150.54|1153.35|1151.85|1151.95|1150.45|0
1739430900000|2025-02-13 07:15:00|1152.27|1150.77|1153.31|1151.81|1153.31|1151.81|1151.71|1150.21|0
1739431200000|2025-02-13 07:20:00|1153.13|1151.63|1152.34|1150.84|1153.35|1151.85|1151.97|1150.47|0
1739431500000|2025-02-13 07:25:00|1151.97|1150.47|1152.24|1150.74|1153.2|1151.7|1150.96|1149.46|0
1739431800000|2025-02-13 07:30:00|1152.18|1150.68|1149.79|1148.29|1152.43|1150.93|1149.12|1147.62|0
1739432100000|2025-02-13 07:35:00|1149.59|1148.09|1149.94|1148.44|1150.28|1148.78|1148.47|1146.97|0
1739432400000|2025-02-13 07:40:00|1149.85|1148.35|1148.01|1146.51|1150.08|1148.58|1148.01|1146.51|0
1739432700000|2025-02-13 07:45:00|1148.13|1146.63|1147.91|1146.41|1149.06|1147.56|1147.05|1145.55|0
1739433000000|2025-02-13 07:50:00|1148.02|1146.52|1144.9|1143.4|1148.02|1146.52|1144.47|1142.97|0
1739433300000|2025-02-13 07:55:00|1145.01|1143.51|1147.2|1145.7|1147.53|1146.03|1144.9|1143.4|0
1739433600000|2025-02-13 08:00:00|1147.14|1145.64|1146.66|1145.16|1147.48|1145.98|1144.85|1143.35|0
1739433900000|2025-02-13 08:05:00|1146.89|1145.39|1143.83|1142.33|1147.71|1146.21|1143.26|1141.76|0
1739434200000|2025-02-13 08:10:00|1144.1|1142.6|1141.73|1140.23|1144.1|1142.6|1140.54|1139.04|0
1739434500000|2025-02-13 08:15:00|1143.26|1140.86|1140.75|1138.35|1143.26|1140.86|1138.7|1136.3|0
1739434800000|2025-02-13 08:20:00|1140.29|1137.89|1136.42|1134.02|1141.43|1139.03|1135.28|1132.88|0
1739435100000|2025-02-13 08:25:00|1136.19|1133.79|1134.59|1132.19|1136.19|1133.79|1132.54|1130.14|0
1739435400000|2025-02-13 08:30:00|1134.14|1131.74|1132.04|1129.64|1134.31|1131.91|1131.81|1129.41|0
1739435700000|2025-02-13 08:35:00|1131.58|1129.18|1131.35|1128.95|1133.51|1131.11|1129.31|1126.91|0
1739436000000|2025-02-13 08:40:00|1131.58|1129.18|1133.86|1131.46|1134.19|1131.79|1130.44|1128.04|0
1739436300000|2025-02-13 08:45:00|1134.08|1131.68|1133.63|1131.23|1135|1132.6|1132.72|1130.32|0
1739436600000|2025-02-13 08:50:00|1133.51|1131.11|1132.49|1130.09|1133.63|1131.23|1131.8|1129.4|0
1739436900000|2025-02-13 08:55:00|1132.6|1130.2|1132.03|1129.63|1132.71|1130.31|1130.89|1128.49|0
1739437200000|2025-02-13 09:00:00|1130.67|1128.27|1131.12|1128.72|1131.8|1129.4|1127.48|1125.08|0
1739437500000|2025-02-13 09:05:00|1131.35|1128.95|1131.57|1129.17|1132.26|1129.86|1129.98|1127.58|0
1739437800000|2025-02-13 09:10:00|1131.8|1129.4|1134.3|1131.9|1135.1|1132.7|1130.89|1128.49|0
1739438100000|2025-02-13 09:15:00|1132.96|1131.46|1136.44|1134.94|1136.52|1135.02|1132.59|1131.09|0
1739438400000|2025-02-13 09:20:00|1136.29|1134.79|1138.04|1136.54|1138.45|1136.95|1135.84|1134.34|0
1739438700000|2025-02-13 09:25:00|1137.88|1136.38|1139.5|1138|1139.9|1138.4|1137.69|1136.19|0
1739439000000|2025-02-13 09:30:00|1139.48|1137.98|1139.54|1138.04|1140.08|1138.58|1138.22|1136.72|0
1739439300000|2025-02-13 09:35:00|1139.36|1137.86|1139.71|1138.21|1140.32|1138.82|1138.26|1136.76|0
1739439600000|2025-02-13 09:40:00|1139.75|1138.25|1140.15|1138.65|1142.01|1140.51|1139.53|1138.03|0
1739439900000|2025-02-13 09:45:00|1140.25|1138.75|1142|1140.5|1142.3|1140.8|1139.56|1138.06|0
1739440200000|2025-02-13 09:50:00|1141.78|1140.28|1141.48|1139.98|1142.23|1140.73|1140.56|1139.06|0
1739440500000|2025-02-13 09:55:00|1141.41|1139.91|1141.43|1139.93|1141.82|1140.32|1140.6|1139.1|0
1739440800000|2025-02-13 10:00:00|1141.31|1139.81|1141.26|1139.76|1142.31|1140.81|1141.21|1139.71|0
1739441100000|2025-02-13 10:05:00|1141.28|1139.78|1140.6|1139.1|1141.74|1140.24|1137.97|1136.47|0
1739441400000|2025-02-13 10:10:00|1140.7|1139.2|1142.27|1140.77|1142.44|1140.94|1139.98|1138.48|0
1739441700000|2025-02-13 10:15:00|1142.31|1140.81|1141.56|1140.06|1142.46|1140.96|1141.13|1139.63|0
1739442000000|2025-02-13 10:20:00|1141.4|1139.9|1140.72|1139.22|1141.95|1140.45|1139.88|1138.38|0
1739442300000|2025-02-13 10:25:00|1140.41|1138.91|1140.9|1139.4|1140.9|1139.4|1139.84|1138.34|0
1739442600000|2025-02-13 10:30:00|1140.11|1138.61|1141.48|1139.98|1141.79|1140.29|1139.25|1137.75|0
1739442900000|2025-02-13 10:35:00|1141.49|1139.99|1143.35|1141.85|1143.8|1142.3|1141.44|1139.94|0
1739443200000|2025-02-13 10:40:00|1143.2|1141.7|1144.08|1142.58|1144.29|1142.79|1143.2|1141.7|0
1739443500000|2025-02-13 10:45:00|1144.15|1142.65|1143.46|1141.96|1144.31|1142.81|1142.61|1141.11|0
1739443800000|2025-02-13 10:50:00|1143.62|1142.12|1142.97|1141.47|1143.68|1142.18|1142.49|1140.99|0
1739444100000|2025-02-13 10:55:00|1143.17|1141.67|1143.05|1141.55|1144.13|1142.63|1142.69|1141.19|0
1739444400000|2025-02-13 11:00:00|1143.01|1141.51|1142.85|1141.35|1143.51|1142.01|1142.08|1140.58|0
1739444700000|2025-02-13 11:05:00|1142.97|1141.47|1142.87|1141.37|1143.66|1142.16|1142.03|1140.53|0
1739445000000|2025-02-13 11:10:00|1143.09|1141.59|1144.47|1142.97|1144.52|1143.02|1142.84|1141.34|0
1739445300000|2025-02-13 11:15:00|1144.42|1142.92|1145.42|1143.92|1145.72|1144.22|1143.73|1142.23|0
1739445600000|2025-02-13 11:20:00|1145.41|1143.91|1146.2|1144.7|1147.22|1145.72|1145.09|1143.59|0
1739445900000|2025-02-13 11:25:00|1146.15|1144.65|1146.27|1144.77|1147.3|1145.8|1146.15|1144.65|0
1739446200000|2025-02-13 11:30:00|1146.33|1144.83|1146.39|1144.89|1147.12|1145.62|1145.71|1144.21|0
1739446500000|2025-02-13 11:35:00|1146.41|1144.91|1146.72|1145.22|1147.35|1145.85|1146.37|1144.87|0
1739446800000|2025-02-13 11:40:00|1146.64|1145.14|1146.39|1144.89|1146.97|1145.47|1146|1144.5|0
1739447100000|2025-02-13 11:45:00|1148.72|1146.32|1144.27|1141.87|1149.29|1146.89|1139.14|1136.74|0
1739447400000|2025-02-13 11:50:00|1144.49|1142.09|1140.97|1138.57|1145.75|1143.35|1138.01|1135.61|0
1739447700000|2025-02-13 11:55:00|1140.74|1138.34|1143.22|1140.82|1144.13|1141.73|1138.69|1136.29|0
1739448000000|2025-02-13 12:00:00|1144.13|1141.73|1143.9|1141.5|1145.04|1142.64|1142.08|1139.68|0
1739448300000|2025-02-13 12:05:00|1144.01|1141.61|1142.19|1139.79|1145.04|1142.64|1141.39|1138.99|0
1739448600000|2025-02-13 12:10:00|1142.08|1139.68|1139.11|1136.71|1142.53|1140.13|1138.2|1135.8|0
1739448900000|2025-02-13 12:15:00|1138.89|1136.49|1138.88|1136.48|1141.16|1138.76|1138.2|1135.8|0
1739449200000|2025-02-13 12:20:00|1139.34|1136.94|1140.48|1138.08|1141.39|1138.99|1138.88|1136.48|0
1739449500000|2025-02-13 12:25:00|1141.39|1138.99|1142.07|1139.67|1143.32|1140.92|1141.39|1138.99|0
1739449800000|2025-02-13 12:30:00|1140.46|1138.96|1141.02|1139.52|1141.71|1140.21|1140.06|1138.56|0
1739450100000|2025-02-13 12:35:00|1141.62|1140.12|1142.48|1140.98|1142.87|1141.37|1140.57|1139.07|0
1739450400000|2025-02-13 12:40:00|1142.71|1141.21|1143.43|1141.93|1144|1142.5|1141.55|1140.05|0
1739450700000|2025-02-13 12:45:00|1143.31|1141.81|1138.76|1137.26|1143.34|1141.84|1138.23|1136.73|0
1739451000000|2025-02-13 12:50:00|1138.74|1137.24|1139.88|1138.38|1140.4|1138.9|1136.19|1134.69|0
1739451300000|2025-02-13 12:55:00|1139.91|1138.41|1140.35|1138.85|1140.82|1139.32|1138.81|1137.31|0
1739451600000|2025-02-13 13:00:00|1140.41|1138.91|1139.61|1138.11|1140.41|1138.91|1138.6|1137.1|0
1739451900000|2025-02-13 13:05:00|1139.66|1138.16|1139.48|1137.98|1139.76|1138.26|1138.19|1136.69|0
1739452200000|2025-02-13 13:10:00|1139.32|1137.82|1138.47|1136.97|1140.2|1138.7|1137.95|1136.45|0
1739452500000|2025-02-13 13:15:00|1139.55|1137.15|1141.83|1139.43|1142.06|1139.66|1139.1|1136.7|0
1739452800000|2025-02-13 13:20:00|1142.06|1139.66|1141.83|1139.43|1142.74|1140.34|1141.38|1138.98|0
1739453100000|2025-02-13 13:25:00|1141.94|1139.54|1143.08|1140.68|1143.08|1140.68|1140.92|1138.52|0
1739453400000|2025-02-13 13:30:00|1146.27|1143.87|1150.6|1148.2|1154.15|1151.75|1136.59|1134.19|0
1739453700000|2025-02-13 13:35:00|1151.18|1148.78|1153.69|1151.29|1155.97|1153.57|1150.83|1148.43|0
1739454000000|2025-02-13 13:40:00|1153.01|1150.61|1154.71|1152.31|1157.12|1154.72|1152.78|1150.38|0
1739454300000|2025-02-13 13:45:00|1154.6|1152.2|1154.14|1151.74|1154.6|1152.2|1150.03|1147.63|0
1739454600000|2025-02-13 13:50:00|1153.69|1151.29|1151.86|1149.46|1155.06|1152.66|1150.95|1148.55|0
1739454900000|2025-02-13 13:55:00|1150.95|1148.55|1155.81|1153.41|1156.27|1153.87|1150.72|1148.32|0
1739455200000|2025-02-13 14:00:00|1155.59|1153.19|1154.9|1152.5|1155.59|1153.19|1153.53|1151.13|0
1739455500000|2025-02-13 14:05:00|1155.36|1152.96|1153.98|1151.58|1155.36|1152.96|1152.16|1149.76|0
1739455800000|2025-02-13 14:10:00|1154.21|1151.81|1155.13|1152.73|1155.35|1152.95|1153.3|1150.9|0
1739456100000|2025-02-13 14:15:00|1154.67|1152.27|1154.9|1152.5|1155.12|1152.72|1152.84|1150.44|0
1739456400000|2025-02-13 14:20:00|1154.67|1152.27|1156.49|1154.09|1156.72|1154.32|1154.44|1152.04|0
1739456700000|2025-02-13 14:25:00|1156.04|1153.64|1155.35|1152.95|1156.49|1154.09|1153.3|1150.9|0
1739457000000|2025-02-13 14:30:00|1154.44|1152.04|1155.35|1152.95|1159.69|1157.29|1152.61|1150.21|0
1739457300000|2025-02-13 14:35:00|1155.12|1152.72|1148.27|1145.87|1156.26|1153.86|1143.94|1141.54|0
1739457600000|2025-02-13 14:40:00|1148.04|1145.64|1154.2|1151.8|1154.43|1152.03|1145.76|1143.36|0
1739457900000|2025-02-13 14:45:00|1154.43|1152.03|1150.55|1148.15|1156.49|1154.09|1149.41|1147.01|0
1739458200000|2025-02-13 14:50:00|1150.32|1147.92|1153.52|1151.12|1153.97|1151.57|1149.41|1147.01|0
1739458500000|2025-02-13 14:55:00|1153.29|1150.89|1157.4|1155|1159.69|1157.29|1153.06|1150.66|0
1739458800000|2025-02-13 15:00:00|1158.77|1156.37|1160.14|1157.74|1165.86|1163.46|1157.86|1155.46|0
1739459100000|2025-02-13 15:05:00|1160.37|1157.97|1158.59|1156.19|1161.82|1159.42|1153.79|1151.39|0
1739459400000|2025-02-13 15:10:00|1158.36|1155.96|1161.79|1159.39|1164.3|1161.9|1158.36|1155.96|0
1739459700000|2025-02-13 15:15:00|1162.47|1160.07|1170.03|1167.63|1170.03|1167.63|1162.25|1159.85|0
1739460000000|2025-02-13 15:20:00|1169.83|1167.43|1170.53|1168.13|1172.61|1170.21|1168.46|1166.06|0
1739460300000|2025-02-13 15:25:00|1170.99|1168.59|1169.36|1166.96|1171.67|1169.27|1165.72|1163.32|0
1739460600000|2025-02-13 15:30:00|1169.13|1166.73|1172.11|1169.71|1173.25|1170.85|1168.67|1166.27|0
1739460900000|2025-02-13 15:35:00|1171.88|1169.48|1177.15|1174.75|1178.29|1175.89|1171.65|1169.25|0
1739461200000|2025-02-13 15:40:00|1177.38|1174.98|1180.43|1178.03|1182.73|1180.33|1177.38|1174.98|0
1739461500000|2025-02-13 15:45:00|1180.66|1178.26|1179.29|1176.89|1181.12|1178.72|1178.14|1175.74|0
1739461800000|2025-02-13 15:50:00|1178.83|1176.43|1178.14|1175.74|1179.97|1177.57|1176.76|1174.36|0
1739462100000|2025-02-13 15:55:00|1177.68|1175.28|1179.05|1176.65|1179.05|1176.65|1175.16|1172.76|0
1739462400000|2025-02-13 16:00:00|1179.28|1176.88|1179.06|1176.66|1179.52|1177.12|1177.68|1175.28|0
1739462700000|2025-02-13 16:05:00|1179.29|1176.89|1180.44|1178.04|1182.5|1180.1|1178.83|1176.43|0
1739463000000|2025-02-13 16:10:00|1180.21|1177.81|1182.04|1179.64|1182.96|1180.56|1180.21|1177.81|0
1739463300000|2025-02-13 16:15:00|1181.81|1179.41|1181.81|1179.41|1182.04|1179.64|1178.37|1175.97|0
1739463600000|2025-02-13 16:20:00|1181.58|1179.18|1181.12|1178.72|1181.58|1179.18|1178.83|1176.43|0
1739463900000|2025-02-13 16:25:00|1181.35|1178.95|1175.85|1173.45|1181.35|1178.95|1174.93|1172.53|0
1739464200000|2025-02-13 16:30:00|1175.62|1173.22|1176.49|1174.09|1176.49|1174.09|1172.87|1170.47|0
1739464500000|2025-02-13 16:35:00|1176.72|1174.32|1174.42|1172.02|1177.86|1175.46|1174.2|1171.8|0
1739464800000|2025-02-13 16:40:00|1175.11|1172.71|1175.6|1173.2|1176.52|1174.12|1174.23|1171.83|0
1739465100000|2025-02-13 16:45:00|1175.14|1172.74|1176.06|1173.66|1176.29|1173.89|1175.14|1172.74|0
1739465400000|2025-02-13 16:50:00|1175.83|1173.43|1172.62|1170.22|1177.43|1175.03|1172.17|1169.77|0
1739465700000|2025-02-13 16:55:00|1171.94|1169.54|1170.07|1167.67|1171.94|1169.54|1166.87|1164.47|0
1739466000000|2025-02-13 17:00:00|1169.61|1167.21|1173.27|1170.87|1173.5|1171.1|1166.41|1164.01|0
1739466300000|2025-02-13 17:05:00|1172.59|1170.19|1173.27|1170.87|1175.56|1173.16|1172.36|1169.96|0
1739466600000|2025-02-13 17:10:00|1173.5|1171.1|1171.32|1168.92|1174.19|1171.79|1169.38|1166.98|0
1739466900000|2025-02-13 17:15:00|1169.08|1167.58|1168.54|1167.04|1170.32|1168.82|1168.07|1166.57|0
1739467200000|2025-02-13 17:20:00|1168.59|1167.09|1171.52|1170.02|1171.8|1170.3|1168.36|1166.86|0
1739467500000|2025-02-13 17:25:00|1171.44|1169.94|1171.51|1170.01|1172.42|1170.92|1170.35|1168.85|0
1739467800000|2025-02-13 17:30:00|1171.28|1169.78|1171.77|1170.27|1172.04|1170.54|1169.33|1167.83|0
1739468100000|2025-02-13 17:35:00|1171.66|1170.16|1171.21|1169.71|1172.38|1170.88|1170.92|1169.42|0
1739468400000|2025-02-13 17:40:00|1171.23|1169.73|1171.6|1170.1|1172.32|1170.82|1169.88|1168.38|0
1739468700000|2025-02-13 17:45:00|1171.14|1169.64|1174.87|1173.37|1175.69|1174.19|1171.14|1169.64|0
1739469000000|2025-02-13 17:50:00|1175.1|1173.6|1172.06|1170.56|1175.19|1173.69|1170.66|1169.16|0
1739469300000|2025-02-13 17:55:00|1172.42|1170.92|1168.18|1166.68|1172.47|1170.97|1165.28|1163.78|0
1739469600000|2025-02-13 18:00:00|1170.97|1168.57|1169.35|1166.95|1171.2|1168.8|1167.31|1164.91|0
1739469900000|2025-02-13 18:05:00|1169.57|1167.17|1169.34|1166.94|1170.03|1167.63|1168.43|1166.03|0
1739470200000|2025-02-13 18:10:00|1169.12|1166.72|1171.17|1168.77|1172.09|1169.69|1168.43|1166.03|0
1739470500000|2025-02-13 18:15:00|1171.4|1169|1162.94|1160.54|1171.4|1169|1159.97|1157.57|0
1739470800000|2025-02-13 18:20:00|1161.8|1159.4|1169.34|1166.94|1170.03|1167.63|1161.8|1159.4|0
1739471100000|2025-02-13 18:25:00|1170.03|1167.63|1171.4|1169|1172.77|1170.37|1169.11|1166.71|0
1739471400000|2025-02-13 18:30:00|1170.94|1168.54|1172.08|1169.68|1173.46|1171.06|1170.03|1167.63|0
1739471700000|2025-02-13 18:35:00|1171.74|1169.34|1175.98|1173.58|1175.98|1173.58|1171.63|1169.23|0
1739472000000|2025-02-13 18:40:00|1176.66|1174.26|1171.85|1169.45|1176.89|1174.49|1163.16|1160.76|0
1739472300000|2025-02-13 18:45:00|1170.71|1168.31|1174.36|1171.96|1175.74|1173.34|1169.57|1167.17|0
1739472600000|2025-02-13 18:50:00|1174.59|1172.19|1174.36|1171.96|1175.74|1173.34|1168.87|1166.47|0
1739472900000|2025-02-13 18:55:00|1175.05|1172.65|1180.63|1178.23|1180.87|1178.47|1172.76|1170.36|0
1739473200000|2025-02-13 19:00:00|1179.25|1176.85|1184.75|1182.35|1184.98|1182.58|1179.02|1176.62|0
1739473500000|2025-02-13 19:05:00|1184.52|1182.12|1187.73|1185.33|1189.11|1186.71|1183.38|1180.98|0
1739473800000|2025-02-13 19:10:00|1188.19|1185.79|1187.99|1185.59|1188.44|1186.04|1185.44|1183.04|0
1739474100000|2025-02-13 19:15:00|1183.93|1182.43|1185.83|1184.33|1187.09|1185.59|1183.43|1181.93|0
1739474400000|2025-02-13 19:20:00|1185.9|1184.4|1185.51|1184.01|1187.12|1185.62|1184.12|1182.62|0
1739474700000|2025-02-13 19:25:00|1185.63|1184.13|1186.12|1184.62|1186.4|1184.9|1183.84|1182.34|0
1739475000000|2025-02-13 19:30:00|1189.82|1187.42|1193.26|1190.86|1193.95|1191.55|1188.9|1186.5|0
1739475300000|2025-02-13 19:35:00|1192.8|1190.4|1194.41|1192.01|1195.79|1193.39|1192.57|1190.17|0
1739475600000|2025-02-13 19:40:00|1194.18|1191.78|1192.57|1190.17|1194.18|1191.78|1191.88|1189.48|0
1739475900000|2025-02-13 19:45:00|1189.46|1187.96|1190.6|1189.1|1190.84|1189.34|1188.56|1187.06|0
1739476200000|2025-02-13 19:50:00|1190.83|1189.33|1194.14|1192.64|1195.93|1194.43|1190.73|1189.23|0
1739476500000|2025-02-13 19:55:00|1194.83|1193.33|1192.4|1190.9|1195.05|1193.55|1190.96|1189.46|0
1739476800000|2025-02-13 20:00:00|1192.63|1191.13|1193.98|1192.48|1194.93|1193.43|1191.94|1190.44|0
1739477100000|2025-02-13 20:05:00|1193.52|1192.02|1195.52|1194.02|1196.3|1194.8|1193.25|1191.75|0
1739477400000|2025-02-13 20:10:00|1195.58|1194.08|1195.67|1194.17|1196.48|1194.98|1194.25|1192.75|0
1739477700000|2025-02-13 20:15:00|1195.9|1194.4|1198.98|1197.48|1199.63|1198.13|1195.35|1193.85|0
1739478000000|2025-02-13 20:20:00|1198.5|1197|1196.12|1194.62|1199.26|1197.76|1195.89|1194.39|0
1739478300000|2025-02-13 20:25:00|1196.45|1194.95|1200.15|1198.65|1200.15|1198.65|1194.78|1193.28|0
1739478600000|2025-02-13 20:30:00|1198.31|1196.81|1197.52|1196.02|1199.34|1197.84|1197.28|1195.78|0
1739478900000|2025-02-13 20:35:00|1197.75|1196.25|1199.24|1197.74|1199.61|1198.11|1196.99|1195.49|0
1739479200000|2025-02-13 20:40:00|1199.35|1197.85|1196.97|1195.47|1199.47|1197.97|1196.49|1194.99|0
1739479500000|2025-02-13 20:45:00|1196.93|1195.43|1198.52|1197.02|1198.98|1197.48|1195.81|1194.31|0
1739479800000|2025-02-13 20:50:00|1198.29|1196.79|1198.62|1197.12|1199.54|1198.04|1196.18|1194.68|0
1739480100000|2025-02-13 20:55:00|1198.66|1197.16|1200.63|1199.13|1203.57|1202.07|1197.58|1196.08|0
1739480400000|2025-02-13 21:00:00|1199.73|1198.23|1198.06|1196.56|1201.33|1199.83|1197.65|1196.15|0
1739480700000|2025-02-13 21:05:00|1198.11|1196.61|1200.94|1199.44|1201.63|1200.13|1197.42|1195.92|0
1739481000000|2025-02-13 21:10:00|1200.22|1198.72|1199.3|1197.8|1200.78|1199.28|1199.06|1197.56|0
1739481300000|2025-02-13 21:15:00|1201.35|1198.95|1200.76|1198.16|1202.37|1199.77|1200.76|1198.16|0
1739481600000|2025-02-13 21:20:00|1200.53|1197.93|1200.99|1198.39|1201.22|1198.62|1199.84|1197.24|0
1739481900000|2025-02-13 21:25:00|1201.22|1198.62|1201.22|1198.62|1201.91|1199.31|1200.76|1198.16|0
1739482200000|2025-02-13 21:30:00|1200.99|1198.39|1201.45|1198.85|1201.79|1199.19|1200.76|1198.16|0
1739482500000|2025-02-13 21:35:00|1201.68|1199.08|1202.14|1199.54|1202.14|1199.54|1201.45|1198.85|0
1739482800000|2025-02-13 21:40:00|1201.91|1199.31|1202.83|1200.23|1203.06|1200.46|1201.91|1199.31|0
1739483100000|2025-02-13 21:45:00|1202.6|1200|1203.51|1200.91|1203.74|1201.14|1202.6|1200|0
1739483400000|2025-02-13 21:50:00|1203.28|1200.68|1202.36|1199.76|1203.28|1200.68|1202.13|1199.53|0
1739483700000|2025-02-13 21:55:00|1202.13|1199.53|1200.86|1198.26|1202.59|1199.99|1200.75|1198.15|0
1739484000000|2025-02-13 22:00:00|1201.18|1198.58|1200.51|1197.91|1201.44|1198.84|1200.2|1197.6|0
1739484300000|2025-02-13 22:05:00|1200.4|1197.8|1200.87|1198.27|1200.87|1198.27|1200.2|1197.6|0
1739484600000|2025-02-13 22:10:00|1200.73|1198.13|1200.87|1198.27|1200.87|1198.27|1200.67|1198.07|0
1739484900000|2025-02-13 22:15:00|1200.94|1198.34|1201.11|1198.51|1201.11|1198.51|1200.63|1198.03|0
1739485200000|2025-02-13 22:20:00|1200.57|1197.97|1201.17|1198.57|1201.17|1198.57|1200.57|1197.97|0
1739485500000|2025-02-13 22:25:00|1201.21|1198.61|1201.21|1198.61|1201.24|1198.64|1201.21|1198.61|0
1739486400000|2025-02-13 22:40:00|1201.44|1198.84|1201.4|1198.8|1201.44|1198.84|1201.33|1198.73|0
1739486700000|2025-02-13 22:45:00|1201.07|1198.47|1200.62|1198.02|1201.07|1198.47|1200.02|1197.42|0
1739487000000|2025-02-13 22:50:00|1200.46|1197.86|1200.26|1197.66|1200.5|1197.9|1199.71|1197.11|0
1739487300000|2025-02-13 22:55:00|1200.42|1197.82|1200.29|1197.69|1200.62|1198.02|1200.12|1197.52|0
1739487600000|2025-02-13 23:00:00|1200.62|1198.02|1201.2|1198.6|1203.61|1201.01|1200.62|1198.02|0
1739487900000|2025-02-13 23:05:00|1201.77|1199.17|1201.89|1199.29|1202.35|1199.75|1200.97|1198.37|0
1739488200000|2025-02-13 23:10:00|1202.12|1199.52|1203.27|1200.67|1203.73|1201.13|1201.43|1198.83|0
1739488500000|2025-02-13 23:15:00|1203.5|1200.9|1202.81|1200.21|1203.5|1200.9|1202.35|1199.75|0
1739488800000|2025-02-13 23:20:00|1202.69|1200.09|1204.64|1202.04|1205.21|1202.61|1202.69|1200.09|0
1739489100000|2025-02-13 23:25:00|1204.41|1201.81|1204.41|1201.81|1205.1|1202.5|1204.18|1201.58|0
1739489400000|2025-02-13 23:30:00|1204.18|1201.58|1201.65|1199.05|1204.64|1202.04|1201.19|1198.59|0
1739489700000|2025-02-13 23:35:00|1201.88|1199.28|1201.99|1199.39|1202.34|1199.74|1201.19|1198.59|0
1739490000000|2025-02-13 23:40:00|1202.11|1199.51|1202.11|1199.51|1202.57|1199.97|1201.65|1199.05|0
1739490300000|2025-02-13 23:45:00|1202.34|1199.74|1202.57|1199.97|1202.8|1200.2|1202.11|1199.51|0
1739490600000|2025-02-13 23:50:00|1202.8|1200.2|1202.11|1199.51|1202.8|1200.2|1202.11|1199.51|0
1739490900000|2025-02-13 23:55:00|1202.34|1199.74|1202.34|1199.74|1202.8|1200.2|1201.65|1199.05|0
1739491200000|2025-02-14 00:00:00|1202.57|1199.97|1203.03|1200.43|1204.64|1202.04|1202.57|1199.97|0
1739491500000|2025-02-14 00:05:00|1202.8|1200.2|1201.07|1198.47|1203.03|1200.43|1201.07|1198.47|0
1739491800000|2025-02-14 00:10:00|1201.19|1198.59|1201.64|1199.04|1202.1|1199.5|1200.5|1197.9|0
1739492100000|2025-02-14 00:15:00|1201.98|1199.38|1203.94|1201.34|1203.94|1201.34|1201.87|1199.27|0
1739492400000|2025-02-14 00:20:00|1203.82|1201.22|1203.71|1201.11|1204.63|1202.03|1203.48|1200.88|0
1739492700000|2025-02-14 00:25:00|1203.82|1201.22|1204.51|1201.91|1205.09|1202.49|1203.82|1201.22|0
1739493000000|2025-02-14 00:30:00|1204.4|1201.8|1203.48|1200.88|1204.4|1201.8|1203.48|1200.88|0
1739493300000|2025-02-14 00:35:00|1203.59|1200.99|1203.71|1201.11|1203.94|1201.34|1203.48|1200.88|0
1739493600000|2025-02-14 00:40:00|1203.94|1201.34|1204.4|1201.8|1204.4|1201.8|1203.48|1200.88|0
1739493900000|2025-02-14 00:45:00|1204.28|1201.68|1203.48|1200.88|1204.28|1201.68|1203.25|1200.65|0
1739494200000|2025-02-14 00:50:00|1203.25|1200.65|1203.93|1201.33|1204.4|1201.8|1203.02|1200.42|0
1739494500000|2025-02-14 00:55:00|1203.82|1201.22|1203.47|1200.87|1203.82|1201.22|1203.01|1200.41|0
1739494800000|2025-02-14 01:00:00|1203.24|1200.64|1203.93|1201.33|1203.93|1201.33|1203.01|1200.41|0
1739495100000|2025-02-14 01:05:00|1204.39|1201.79|1205.31|1202.71|1206|1203.4|1204.39|1201.79|0
1739495400000|2025-02-14 01:10:00|1205.54|1202.94|1205.31|1202.71|1205.54|1202.94|1205.08|1202.48|0
1739495700000|2025-02-14 01:15:00|1205.54|1202.94|1204.85|1202.25|1205.54|1202.94|1203.7|1201.1|0
1739496000000|2025-02-14 01:20:00|1205.08|1202.48|1205.31|1202.71|1206|1203.4|1205.08|1202.48|0
1739496300000|2025-02-14 01:25:00|1205.08|1202.48|1206.46|1203.86|1206.69|1204.09|1205.08|1202.48|0
1739496600000|2025-02-14 01:30:00|1204.41|1202.91|1207.4|1205.9|1207.78|1206.28|1204.41|1202.91|0
1739496900000|2025-02-14 01:35:00|1207.29|1205.79|1207.89|1206.39|1208.94|1207.44|1205.93|1204.43|0
1739497200000|2025-02-14 01:40:00|1208.03|1206.53|1208.06|1206.56|1209.74|1208.24|1207.43|1205.93|0
1739497500000|2025-02-14 01:45:00|1207.83|1206.33|1207.12|1205.62|1208.33|1206.83|1207.06|1205.56|0
1739497800000|2025-02-14 01:50:00|1207.24|1205.74|1208.5|1207|1208.69|1207.19|1206.83|1205.33|0
1739498100000|2025-02-14 01:55:00|1208.55|1207.05|1207.23|1205.73|1209.86|1208.36|1207.23|1205.73|0
1739498400000|2025-02-14 02:00:00|1207.35|1205.85|1209.45|1207.95|1209.96|1208.46|1206.88|1205.38|0
1739498700000|2025-02-14 02:05:00|1209.21|1207.71|1210.34|1208.84|1210.96|1209.46|1208.06|1206.56|0
1739499000000|2025-02-14 02:10:00|1210.22|1208.72|1209.36|1207.86|1210.78|1209.28|1208.4|1206.9|0
1739499300000|2025-02-14 02:15:00|1209.59|1208.09|1210.18|1208.68|1210.18|1208.68|1208.24|1206.74|0
1739499600000|2025-02-14 02:20:00|1210.29|1208.79|1209.52|1208.02|1210.29|1208.79|1209.09|1207.59|0
1739499900000|2025-02-14 02:25:00|1209.29|1207.79|1209.28|1207.78|1209.92|1208.42|1209.09|1207.59|0
1739500200000|2025-02-14 02:30:00|1209.42|1207.92|1209.06|1207.56|1209.8|1208.3|1208.3|1206.8|0
1739500500000|2025-02-14 02:35:00|1209.17|1207.67|1210.64|1209.14|1210.65|1209.15|1208.55|1207.05|0
1739500800000|2025-02-14 02:40:00|1210.55|1209.05|1209.33|1207.83|1211.1|1209.6|1208.02|1206.52|0
1739501100000|2025-02-14 02:45:00|1209.1|1207.6|1209.34|1207.84|1210.26|1208.76|1208.77|1207.27|0
1739501400000|2025-02-14 02:50:00|1209.57|1208.07|1209.7|1208.2|1209.93|1208.43|1209.05|1207.55|0
1739501700000|2025-02-14 02:55:00|1209.47|1207.97|1209.47|1207.97|1209.84|1208.34|1207.81|1206.31|0
1739502000000|2025-02-14 03:00:00|1209.7|1208.2|1209.52|1208.02|1210.44|1208.94|1208.77|1207.27|0
1739502300000|2025-02-14 03:05:00|1209.29|1207.79|1208.06|1206.56|1209.71|1208.21|1207.16|1205.66|0
1739502600000|2025-02-14 03:10:00|1208.25|1206.75|1208.56|1207.06|1208.79|1207.29|1207.12|1205.62|0
1739502900000|2025-02-14 03:15:00|1208.67|1207.17|1208.33|1206.83|1208.68|1207.18|1206.97|1205.47|0
1739503200000|2025-02-14 03:20:00|1208.47|1206.97|1207.59|1206.09|1208.7|1207.2|1207.13|1205.63|0
1739503500000|2025-02-14 03:25:00|1206.96|1205.46|1208.68|1207.18|1209.3|1207.8|1206.73|1205.23|0
1739503800000|2025-02-14 03:30:00|1208.54|1207.04|1207.91|1206.41|1208.78|1207.28|1207.82|1206.32|0
1739504100000|2025-02-14 03:35:00|1207.82|1206.32|1208.54|1207.04|1208.59|1207.09|1207.82|1206.32|0
1739504400000|2025-02-14 03:40:00|1208.59|1207.09|1208.69|1207.19|1208.87|1207.37|1207.14|1205.64|0
1739504700000|2025-02-14 03:45:00|1208.46|1206.96|1209.54|1208.04|1209.66|1208.16|1208.27|1206.77|0
1739505000000|2025-02-14 03:50:00|1209.65|1208.15|1209.97|1208.47|1210.11|1208.61|1208.09|1206.59|0
1739505300000|2025-02-14 03:55:00|1210.2|1208.7|1209.77|1208.27|1210.47|1208.97|1208.27|1206.77|0
1739505600000|2025-02-14 04:00:00|1209.53|1208.03|1209.74|1208.24|1209.95|1208.45|1209.46|1207.96|0
1739505900000|2025-02-14 04:05:00|1209.88|1208.38|1209.03|1207.53|1210.42|1208.92|1208.61|1207.11|0
1739506200000|2025-02-14 04:10:00|1209.02|1207.52|1208.97|1207.47|1209.4|1207.9|1207.79|1206.29|0
1739506500000|2025-02-14 04:15:00|1209.02|1207.52|1209.12|1207.62|1209.21|1207.71|1208.84|1207.34|0
1739506800000|2025-02-14 04:20:00|1209.23|1207.73|1209.42|1207.92|1209.54|1208.04|1208.98|1207.48|0
1739507100000|2025-02-14 04:25:00|1209.54|1208.04|1208.87|1207.37|1209.96|1208.46|1207.96|1206.46|0
1739507400000|2025-02-14 04:30:00|1209.1|1207.6|1209.26|1207.76|1209.54|1208.04|1207.77|1206.27|0
1739507700000|2025-02-14 04:35:00|1209.37|1207.87|1209.4|1207.9|1209.78|1208.28|1208.15|1206.65|0
1739508000000|2025-02-14 04:40:00|1209.36|1207.86|1209.7|1208.2|1209.89|1208.39|1208.26|1206.76|0
1739508300000|2025-02-14 04:45:00|1209.8|1208.3|1209.84|1208.34|1210.03|1208.53|1209.57|1208.07|0
1739508600000|2025-02-14 04:50:00|1209.61|1208.11|1209.52|1208.02|1210.05|1208.55|1209.52|1208.02|0
1739508900000|2025-02-14 04:55:00|1209.38|1207.88|1209.79|1208.29|1209.98|1208.48|1209.38|1207.88|0
1739509200000|2025-02-14 05:00:00|1209.91|1208.41|1210.17|1208.67|1210.62|1209.12|1209.73|1208.23|0
1739509500000|2025-02-14 05:05:00|1210.05|1208.55|1208.99|1207.49|1210.31|1208.81|1208.68|1207.18|0
1739509800000|2025-02-14 05:10:00|1209.18|1207.68|1208.73|1207.23|1209.32|1207.82|1208.5|1207|0
1739510100000|2025-02-14 05:15:00|1209.01|1207.51|1207.84|1206.34|1209.24|1207.74|1207.65|1206.15|0
1739510400000|2025-02-14 05:20:00|1207.56|1206.06|1207.81|1206.31|1207.92|1206.42|1207.33|1205.83|0
1739510700000|2025-02-14 05:25:00|1207.69|1206.19|1207.68|1206.18|1207.91|1206.41|1207.53|1206.03|0
1739511000000|2025-02-14 05:30:00|1207.45|1205.95|1206.82|1205.32|1207.8|1206.3|1206.09|1204.59|0
1739511300000|2025-02-14 05:35:00|1207.05|1205.55|1205.58|1204.08|1207.7|1206.2|1205.58|1204.08|0
1739511600000|2025-02-14 05:40:00|1205.79|1204.29|1206.66|1205.16|1206.77|1205.27|1204.18|1202.68|0
1739511900000|2025-02-14 05:45:00|1206.57|1205.07|1205.53|1204.03|1206.85|1205.35|1205.25|1203.75|0
1739512200000|2025-02-14 05:50:00|1205.76|1204.26|1205.74|1204.24|1206.22|1204.72|1205.38|1203.88|0
1739512500000|2025-02-14 05:55:00|1205.51|1204.01|1206.08|1204.58|1206.2|1204.7|1205.51|1204.01|0
1739512800000|2025-02-14 06:00:00|1205.96|1204.46|1206.62|1205.12|1206.67|1205.17|1204.45|1202.95|0
1739513100000|2025-02-14 06:05:00|1206.85|1205.35|1206.43|1204.93|1206.85|1205.35|1205.7|1204.2|0
1739513400000|2025-02-14 06:10:00|1206.66|1205.16|1207.21|1205.71|1207.6|1206.1|1205.26|1203.76|0
1739513700000|2025-02-14 06:15:00|1207.37|1205.87|1207.3|1205.8|1207.95|1206.45|1205.11|1203.61|0
1739514000000|2025-02-14 06:20:00|1207.42|1205.92|1204.7|1203.2|1207.43|1205.93|1204.7|1203.2|0
1739514300000|2025-02-14 06:25:00|1206.09|1204.59|1206.23|1204.73|1207.03|1205.53|1204.7|1203.2|0
1739514600000|2025-02-14 06:30:00|1205.75|1204.25|1206.06|1204.56|1206.89|1205.39|1205.31|1203.81|0
1739514900000|2025-02-14 06:35:00|1205.97|1204.47|1206.39|1204.89|1206.93|1205.43|1204.72|1203.22|0
1739515200000|2025-02-14 06:40:00|1206.53|1205.03|1207.2|1205.7|1207.26|1205.76|1206.17|1204.67|0
1739515500000|2025-02-14 06:45:00|1207.26|1205.76|1206.63|1205.13|1207.37|1205.87|1205.25|1203.75|0
1739515800000|2025-02-14 06:50:00|1206.51|1205.01|1206.98|1205.48|1207.05|1205.55|1205.38|1203.88|0
1739516100000|2025-02-14 06:55:00|1206.97|1205.47|1207.38|1205.88|1207.4|1205.9|1205.44|1203.94|0
1739516400000|2025-02-14 07:00:00|1207.28|1205.78|1209.44|1207.94|1209.54|1208.04|1206.6|1205.1|0
1739516700000|2025-02-14 07:05:00|1209.16|1207.66|1211.38|1209.88|1212.23|1210.73|1207.61|1206.11|0
1739517000000|2025-02-14 07:10:00|1211.3|1209.8|1208.47|1206.97|1212.12|1210.62|1208.29|1206.79|0
1739517300000|2025-02-14 07:15:00|1212.15|1210.65|1210.98|1209.48|1212.48|1210.98|1208.7|1207.2|0
1739517600000|2025-02-14 07:20:00|1210.94|1209.44|1211.01|1209.51|1212|1210.5|1208.62|1207.12|0
1739517900000|2025-02-14 07:25:00|1210.75|1209.25|1210.31|1208.81|1211.02|1209.52|1210.17|1208.67|0
1739518200000|2025-02-14 07:30:00|1210.5|1209|1210.19|1208.69|1210.9|1209.4|1209.82|1208.32|0
1739518500000|2025-02-14 07:35:00|1210.27|1208.77|1209.38|1207.88|1210.79|1209.29|1209.06|1207.56|0
1739518800000|2025-02-14 07:40:00|1209.39|1207.89|1209.82|1208.32|1209.83|1208.33|1207.1|1205.6|0
1739519100000|2025-02-14 07:45:00|1209.8|1208.3|1209.7|1208.2|1210.11|1208.61|1208.93|1207.43|0
1739519400000|2025-02-14 07:50:00|1209.76|1208.26|1209.31|1207.81|1209.86|1208.36|1209.24|1207.74|0
1739519700000|2025-02-14 07:55:00|1209.4|1207.9|1209.13|1207.63|1209.8|1208.3|1208.62|1207.12|0
1739520000000|2025-02-14 08:00:00|1209.25|1207.75|1207.95|1206.45|1209.25|1207.75|1206.25|1204.75|0
1739520300000|2025-02-14 08:05:00|1207.99|1206.49|1204.98|1203.48|1208.16|1206.66|1204.59|1203.09|0
1739520600000|2025-02-14 08:10:00|1204.82|1203.32|1204.89|1203.39|1205.53|1204.03|1204|1202.5|0
1739520900000|2025-02-14 08:15:00|1205.07|1203.57|1204.25|1202.75|1205.71|1204.21|1204.17|1202.67|0
1739521200000|2025-02-14 08:20:00|1204.36|1202.86|1205.17|1203.67|1206.06|1204.56|1204.36|1202.86|0
1739521500000|2025-02-14 08:25:00|1205.29|1203.79|1205.02|1203.52|1205.77|1204.27|1204.84|1203.34|0
1739521800000|2025-02-14 08:30:00|1205.24|1203.74|1205.4|1203.9|1206.18|1204.68|1204.15|1202.65|0
1739522100000|2025-02-14 08:35:00|1205.23|1203.73|1201.14|1199.64|1205.46|1203.96|1201.14|1199.64|0
1739522400000|2025-02-14 08:40:00|1201.68|1200.18|1200.98|1199.48|1203.11|1201.61|1200.24|1198.74|0
1739522700000|2025-02-14 08:45:00|1201.21|1199.71|1201.38|1199.88|1202.35|1200.85|1201|1199.5|0
1739523000000|2025-02-14 08:50:00|1200.46|1198.96|1201.22|1199.72|1201.64|1200.14|1199.17|1197.67|0
1739523300000|2025-02-14 08:55:00|1201.45|1199.95|1201.76|1200.26|1202.32|1200.82|1201.13|1199.63|0
1739523600000|2025-02-14 09:00:00|1201.67|1200.17|1204.04|1202.54|1204.28|1202.78|1200.8|1199.3|0
1739523900000|2025-02-14 09:05:00|1204.68|1203.18|1203.35|1201.85|1204.81|1203.31|1203.35|1201.85|0
1739524200000|2025-02-14 09:10:00|1203.63|1202.13|1204.36|1202.86|1205.4|1203.9|1203.41|1201.91|0
1739524500000|2025-02-14 09:15:00|1204.58|1203.08|1204.25|1202.75|1204.58|1203.08|1203.53|1202.03|0
1739524800000|2025-02-14 09:20:00|1204.14|1202.64|1203.54|1202.04|1204.35|1202.85|1202.94|1201.44|0
1739525100000|2025-02-14 09:25:00|1203.72|1202.22|1204.08|1202.58|1204.4|1202.9|1203.15|1201.65|0
1739525400000|2025-02-14 09:30:00|1204.09|1202.59|1205.73|1204.23|1206.46|1204.96|1200.31|1198.81|0
1739525700000|2025-02-14 09:35:00|1205.85|1204.35|1203.88|1202.38|1205.93|1204.43|1203.62|1202.12|0
1739526000000|2025-02-14 09:40:00|1203.5|1202|1204.25|1202.75|1204.64|1203.14|1202.95|1201.45|0
1739526300000|2025-02-14 09:45:00|1204.29|1202.79|1202.83|1201.33|1204.4|1202.9|1202.82|1201.32|0
1739526600000|2025-02-14 09:50:00|1202.66|1201.16|1201.66|1200.16|1202.83|1201.33|1200.06|1198.56|0
1739526900000|2025-02-14 09:55:00|1201.64|1200.14|1201.73|1200.23|1201.96|1200.46|1200.86|1199.36|0
1739527200000|2025-02-14 10:00:00|1201.62|1200.12|1200.85|1199.35|1201.62|1200.12|1199.82|1198.32|0
1739527500000|2025-02-14 10:05:00|1200.59|1199.09|1199.65|1198.15|1200.62|1199.12|1199.29|1197.79|0
1739527800000|2025-02-14 10:10:00|1199.88|1198.38|1198.39|1196.89|1200.32|1198.82|1197.73|1196.23|0
1739528100000|2025-02-14 10:15:00|1198.61|1197.11|1198.99|1197.49|1199.42|1197.92|1198.08|1196.58|0
1739528400000|2025-02-14 10:20:00|1199.25|1197.75|1197.16|1195.66|1199.25|1197.75|1196.83|1195.33|0
1739528700000|2025-02-14 10:25:00|1196.85|1195.35|1198.99|1197.49|1199.32|1197.82|1196.85|1195.35|0
1739529000000|2025-02-14 10:30:00|1198.96|1197.46|1198.51|1197.01|1199.74|1198.24|1198.32|1196.82|0
1739529300000|2025-02-14 10:35:00|1198.28|1196.78|1195.88|1194.38|1198.63|1197.13|1195.49|1193.99|0
1739529600000|2025-02-14 10:40:00|1195.94|1194.44|1196.97|1195.47|1198.5|1197|1195.94|1194.44|0
1739529900000|2025-02-14 10:45:00|1196.96|1195.46|1195.84|1194.34|1197.19|1195.69|1195.84|1194.34|0
1739530200000|2025-02-14 10:50:00|1196.48|1194.98|1195.95|1194.45|1196.73|1195.23|1194.46|1192.96|0
1739530500000|2025-02-14 10:55:00|1195.98|1194.48|1195.97|1194.47|1197.26|1195.76|1195.11|1193.61|0
1739530800000|2025-02-14 11:00:00|1195.74|1194.24|1194.31|1192.81|1195.74|1194.24|1193.9|1192.4|0
1739531100000|2025-02-14 11:05:00|1194.35|1192.85|1191.87|1190.37|1194.68|1193.18|1191.72|1190.22|0
1739531400000|2025-02-14 11:10:00|1192.02|1190.52|1192.44|1190.94|1193.64|1192.14|1191.87|1190.37|0
1739531700000|2025-02-14 11:15:00|1192.5|1191|1192.75|1191.25|1193.71|1192.21|1191.9|1190.4|0
1739532000000|2025-02-14 11:20:00|1192.67|1191.17|1192.56|1191.06|1192.87|1191.37|1191.65|1190.15|0
1739532300000|2025-02-14 11:25:00|1192.45|1190.95|1189.94|1188.44|1192.56|1191.06|1189.52|1188.02|0
1739532600000|2025-02-14 11:30:00|1189.83|1188.33|1191.12|1189.62|1191.23|1189.73|1189.16|1187.66|0
1739532900000|2025-02-14 11:35:00|1191.23|1189.73|1192.41|1190.91|1192.73|1191.23|1191.08|1189.58|0
1739533200000|2025-02-14 11:40:00|1192.24|1190.74|1191.22|1189.72|1192.37|1190.87|1189.98|1188.48|0
1739533500000|2025-02-14 11:45:00|1191.16|1189.66|1190.34|1188.84|1191.22|1189.72|1189.21|1187.71|0
1739533800000|2025-02-14 11:50:00|1190.32|1188.82|1190.22|1188.72|1190.92|1189.42|1189.28|1187.78|0
1739534100000|2025-02-14 11:55:00|1190.01|1188.51|1192.69|1191.19|1192.71|1191.21|1190.01|1188.51|0
1739534400000|2025-02-14 12:00:00|1192.67|1191.17|1193.19|1191.69|1194.55|1193.05|1192.52|1191.02|0
1739534700000|2025-02-14 12:05:00|1193.25|1191.75|1192.51|1191.01|1193.36|1191.86|1191.68|1190.18|0
1739535000000|2025-02-14 12:10:00|1192.74|1191.24|1193.75|1192.25|1194.68|1193.18|1192.67|1191.17|0
1739535300000|2025-02-14 12:15:00|1193.79|1192.29|1194.52|1193.02|1195.11|1193.61|1193.7|1192.2|0
1739535600000|2025-02-14 12:20:00|1194.27|1192.77|1194.07|1192.57|1194.64|1193.14|1192.98|1191.48|0
1739535900000|2025-02-14 12:25:00|1194.05|1192.55|1193.67|1192.17|1194.61|1193.11|1193.18|1191.68|0
1739536200000|2025-02-14 12:30:00|1193.62|1192.12|1193.32|1191.82|1194.64|1193.14|1193.12|1191.62|0
1739536500000|2025-02-14 12:35:00|1193.41|1191.91|1193.05|1191.55|1194.43|1192.93|1193.03|1191.53|0
1739536800000|2025-02-14 12:40:00|1193.26|1191.76|1192.85|1191.35|1194.04|1192.54|1192.33|1190.83|0
1739537100000|2025-02-14 12:45:00|1192.74|1191.24|1192.5|1191|1192.96|1191.46|1192.04|1190.54|0
1739537400000|2025-02-14 12:50:00|1192.53|1191.03|1192.71|1191.21|1193.43|1191.93|1192.34|1190.84|0
1739537700000|2025-02-14 12:55:00|1192.67|1191.17|1195.57|1194.07|1195.66|1194.16|1192.44|1190.94|0
1739538000000|2025-02-14 13:00:00|1195.66|1194.16|1195.47|1193.97|1195.66|1194.16|1194.33|1192.54|0
1739538300000|2025-02-14 13:05:00|1195.28|1193.78|1195.84|1194.34|1196.68|1195.18|1195.17|1193.67|0
1739538600000|2025-02-14 13:10:00|1195.96|1194.46|1196.48|1194.98|1197.18|1195.68|1195.79|1194.29|0
1739538900000|2025-02-14 13:15:00|1196.5|1195|1196.15|1194.65|1197.38|1195.88|1195.91|1194.41|0
1739539200000|2025-02-14 13:20:00|1195.97|1194.47|1196.15|1194.65|1196.7|1195.2|1195.63|1194.13|0
1739539500000|2025-02-14 13:25:00|1196.17|1194.67|1195.17|1193.67|1196.91|1195.41|1194.88|1193.38|0
1739539800000|2025-02-14 13:30:00|1198.84|1196.44|1198.52|1196.12|1200.91|1198.51|1196.32|1193.92|0
1739540100000|2025-02-14 13:35:00|1198.29|1195.89|1198.06|1195.66|1198.52|1196.12|1195.07|1192.67|0
1739540400000|2025-02-14 13:40:00|1198.52|1196.12|1199.44|1197.04|1199.9|1197.5|1197.83|1195.43|0
1739540700000|2025-02-14 13:45:00|1198.18|1196.68|1199.26|1197.76|1199.55|1198.05|1196.07|1194.57|0
1739541000000|2025-02-14 13:50:00|1199.29|1197.79|1199.56|1198.06|1200.28|1198.78|1199.23|1197.73|0
1739541300000|2025-02-14 13:55:00|1199.73|1198.23|1199.6|1198.1|1200.71|1199.21|1198.61|1197.11|0
1739541600000|2025-02-14 14:00:00|1199.83|1198.33|1201.69|1200.19|1201.92|1200.42|1198.92|1197.42|0
1739541900000|2025-02-14 14:05:00|1201.63|1200.13|1199.79|1198.29|1201.86|1200.36|1199.68|1198.18|0
1739542200000|2025-02-14 14:10:00|1199.76|1198.26|1200.54|1199.04|1200.61|1199.11|1198.55|1197.05|0
1739542500000|2025-02-14 14:15:00|1201.51|1199.11|1201.51|1199.11|1201.97|1199.57|1201.05|1198.65|0
1739542800000|2025-02-14 14:20:00|1201.74|1199.34|1203.58|1201.18|1203.58|1201.18|1201.51|1199.11|0
1739543100000|2025-02-14 14:25:00|1203.35|1200.95|1201.73|1199.33|1204.96|1202.56|1201.5|1199.1|0
1739543400000|2025-02-14 14:30:00|1201.97|1199.57|1203.35|1200.95|1205.88|1203.48|1201.73|1199.33|0
1739543700000|2025-02-14 14:35:00|1203.58|1201.18|1205.2|1202.8|1206.11|1203.71|1200.58|1198.18|0
1739544000000|2025-02-14 14:40:00|1205.43|1203.03|1206.13|1203.73|1207.28|1204.88|1205.21|1202.81|0
1739544300000|2025-02-14 14:45:00|1206.59|1204.19|1206.59|1204.19|1207.51|1205.11|1205.67|1203.27|0
1739544600000|2025-02-14 14:50:00|1206.82|1204.42|1206.59|1204.19|1208.66|1206.26|1205.67|1203.27|0
1739544900000|2025-02-14 14:55:00|1206.36|1203.96|1207.05|1204.65|1207.74|1205.34|1205.9|1203.5|0
1739545200000|2025-02-14 15:00:00|1207.28|1204.88|1208.2|1205.8|1208.2|1205.8|1203.13|1200.73|0
1739545500000|2025-02-14 15:05:00|1208.43|1206.03|1211.42|1209.02|1211.65|1209.25|1207.97|1205.57|0
1739545800000|2025-02-14 15:10:00|1211.19|1208.79|1208.89|1206.49|1211.65|1209.25|1208.2|1205.8|0
1739546100000|2025-02-14 15:15:00|1208.66|1206.26|1205.43|1203.03|1209.81|1207.41|1204.51|1202.11|0
1739546400000|2025-02-14 15:20:00|1205.2|1202.8|1206.81|1204.41|1207.04|1204.64|1204.28|1201.88|0
1739546700000|2025-02-14 15:25:00|1206.58|1204.18|1205.19|1202.79|1208.42|1206.02|1204.96|1202.56|0
1739547000000|2025-02-14 15:30:00|1204.96|1202.56|1204.73|1202.33|1205.19|1202.79|1203.58|1201.18|0
1739547300000|2025-02-14 15:35:00|1204.96|1202.56|1203.58|1201.18|1206.57|1204.17|1202.43|1200.03|0
1739547600000|2025-02-14 15:40:00|1203.81|1201.41|1203.35|1200.95|1203.81|1201.41|1200.59|1198.19|0
1739547900000|2025-02-14 15:45:00|1202.3|1200.8|1205.15|1203.65|1205.66|1204.16|1202.3|1200.8|0
1739548200000|2025-02-14 15:50:00|1204.91|1203.41|1205.88|1204.38|1206.35|1204.85|1204.11|1202.61|0
1739548500000|2025-02-14 15:55:00|1205.51|1204.01|1205.96|1204.46|1207.46|1205.96|1205.11|1203.61|0
1739548800000|2025-02-14 16:00:00|1206.19|1204.69|1207.17|1205.67|1207.69|1206.19|1204.64|1203.14|0
1739549100000|2025-02-14 16:05:00|1207.04|1205.54|1208.98|1207.48|1209.16|1207.66|1206.04|1204.54|0
1739549400000|2025-02-14 16:10:00|1208.92|1207.42|1205.94|1204.44|1209.39|1207.89|1205.15|1203.65|0
1739549700000|2025-02-14 16:15:00|1207.26|1204.86|1201.73|1199.33|1207.49|1205.09|1201.73|1199.33|0
1739550000000|2025-02-14 16:20:00|1201.96|1199.56|1200.56|1198.16|1201.96|1199.56|1197.82|1195.42|0
1739550300000|2025-02-14 16:25:00|1200.33|1197.93|1202.86|1200.46|1205.04|1202.64|1199.64|1197.24|0
1739550600000|2025-02-14 16:30:00|1201.74|1200.24|1200.76|1199.26|1201.74|1200.24|1198.48|1196.98|0
1739550900000|2025-02-14 16:35:00|1200.38|1198.88|1201.33|1199.83|1201.44|1199.94|1198.33|1196.83|0
1739551200000|2025-02-14 16:40:00|1201.23|1199.73|1201.71|1200.21|1202.11|1200.61|1199.77|1198.27|0
1739551500000|2025-02-14 16:45:00|1201.68|1200.18|1198.97|1197.47|1202.29|1200.79|1198.02|1196.52|0
1739551800000|2025-02-14 16:50:00|1198.89|1197.39|1201.63|1200.13|1202.04|1200.54|1197.7|1196.2|0
1739552100000|2025-02-14 16:55:00|1201.58|1200.08|1203.28|1201.78|1204.03|1202.53|1200.6|1199.1|0
1739552400000|2025-02-14 17:00:00|1203.51|1202.01|1202.16|1200.66|1203.6|1202.1|1201.67|1200.17|0
1739552700000|2025-02-14 17:05:00|1201.93|1200.43|1198.06|1196.56|1202.15|1200.65|1197.67|1196.17|0
1739553000000|2025-02-14 17:10:00|1198.07|1196.57|1197.96|1196.46|1198.13|1196.63|1195.29|1193.79|0
1739553300000|2025-02-14 17:15:00|1197.72|1196.22|1197.8|1196.3|1198.13|1196.63|1196.22|1194.72|0
1739553600000|2025-02-14 17:20:00|1198.03|1196.53|1196.86|1195.36|1199.07|1197.57|1196|1194.5|0
1739553900000|2025-02-14 17:25:00|1196.71|1195.21|1195.21|1193.71|1197.41|1195.91|1195.21|1193.71|0
1739554200000|2025-02-14 17:30:00|1196.09|1194.59|1196.23|1194.73|1196.68|1195.18|1193.75|1192.25|0
1739554500000|2025-02-14 17:35:00|1196.24|1194.74|1195.41|1193.91|1197.72|1196.22|1195.25|1193.75|0
1739554800000|2025-02-14 17:40:00|1195.18|1193.68|1194.72|1193.22|1196.32|1194.82|1193.29|1191.79|0
1739555100000|2025-02-14 17:45:00|1195.05|1193.55|1198.72|1197.22|1198.72|1197.22|1194.59|1193.09|0
1739555400000|2025-02-14 17:50:00|1198.95|1197.45|1201.01|1199.51|1201.01|1199.51|1198.46|1196.96|0
1739555700000|2025-02-14 17:55:00|1200.78|1199.28|1200.65|1199.15|1201.91|1200.41|1199.51|1198.01|0
1739556000000|2025-02-14 18:00:00|1200.88|1199.38|1201.17|1199.67|1202.18|1200.68|1199.6|1198.1|0
1739556300000|2025-02-14 18:05:00|1201.1|1199.6|1201.61|1200.11|1202.06|1200.56|1200.07|1198.57|0
1739556600000|2025-02-14 18:10:00|1201.38|1199.88|1200.15|1198.65|1202.36|1200.86|1200.07|1198.57|0
1739556900000|2025-02-14 18:15:00|1200.76|1199.26|1201.42|1199.92|1202.25|1200.75|1199.8|1198.3|0
1739557200000|2025-02-14 18:20:00|1201.12|1199.62|1200.97|1199.47|1201.57|1200.07|1200.37|1198.87|0
1739557500000|2025-02-14 18:25:00|1200.84|1199.34|1200.57|1199.07|1201.01|1199.51|1199.14|1197.64|0
1739557800000|2025-02-14 18:30:00|1200.34|1198.84|1204.89|1203.39|1205.33|1203.83|1200.34|1198.84|0
1739558100000|2025-02-14 18:35:00|1204.95|1203.45|1204.88|1203.38|1205.71|1204.21|1203.79|1202.29|0
1739558400000|2025-02-14 18:40:00|1205.11|1203.61|1205.76|1204.26|1206.36|1204.86|1205|1203.5|0
1739558700000|2025-02-14 18:45:00|1205.87|1204.37|1207.67|1206.17|1208.12|1206.62|1205.76|1204.26|0
1739559000000|2025-02-14 18:50:00|1207.66|1206.16|1207.48|1205.98|1208.4|1206.9|1206.78|1205.28|0
1739559300000|2025-02-14 18:55:00|1207.45|1205.95|1206.4|1204.9|1207.57|1206.07|1206.24|1204.74|0
1739559600000|2025-02-14 19:00:00|1206.17|1204.67|1206.07|1204.57|1207.09|1205.59|1205.54|1204.04|0
1739559900000|2025-02-14 19:05:00|1205.84|1204.34|1206.46|1204.96|1206.94|1205.44|1205.83|1204.33|0
1739560200000|2025-02-14 19:10:00|1206.7|1205.2|1208.36|1206.86|1208.36|1206.86|1206.35|1204.85|0
1739560500000|2025-02-14 19:15:00|1208.13|1206.63|1205.89|1204.39|1208.47|1206.97|1205.33|1203.83|0
1739560800000|2025-02-14 19:20:00|1205.51|1204.01|1205.23|1203.73|1206.12|1204.62|1204.59|1203.09|0
1739561100000|2025-02-14 19:25:00|1205.42|1203.92|1203.06|1201.56|1205.46|1203.96|1202.48|1200.98|0
1739561400000|2025-02-14 19:30:00|1202.94|1201.44|1202.61|1201.11|1203.24|1201.74|1200.87|1199.37|0
1739561700000|2025-02-14 19:35:00|1202.58|1201.08|1203.41|1201.91|1204.24|1202.74|1201.45|1199.95|0
1739562000000|2025-02-14 19:40:00|1203.19|1201.69|1203.27|1201.77|1203.74|1202.24|1202.41|1200.91|0
1739562300000|2025-02-14 19:45:00|1203.5|1202|1202.13|1200.63|1204.45|1202.95|1201.31|1199.81|0
1739562600000|2025-02-14 19:50:00|1201.9|1200.4|1202.14|1200.64|1202.66|1201.16|1200.13|1198.63|0
1739562900000|2025-02-14 19:55:00|1201.91|1200.41|1203.79|1202.29|1204.02|1202.52|1200.76|1199.26|0
1739563200000|2025-02-14 20:00:00|1203.1|1201.6|1201.16|1199.66|1203.1|1201.6|1200.33|1198.83|0
1739563500000|2025-02-14 20:05:00|1201.2|1199.7|1201.46|1199.96|1201.52|1200.02|1200.36|1198.86|0
1739563800000|2025-02-14 20:10:00|1201.69|1200.19|1202.11|1200.61|1202.11|1200.61|1199.55|1198.05|0
1739564100000|2025-02-14 20:15:00|1202.08|1200.58|1202.72|1201.22|1203.77|1202.27|1201.95|1200.45|0
1739564400000|2025-02-14 20:20:00|1202.95|1201.45|1199.54|1198.04|1203.18|1201.68|1199.54|1198.04|0
1739564700000|2025-02-14 20:25:00|1199.66|1198.16|1198.4|1196.9|1200.65|1199.15|1197.92|1196.42|0
1739565000000|2025-02-14 20:30:00|1198.37|1196.87|1201.1|1199.6|1201.2|1199.7|1197.36|1195.86|0
1739565300000|2025-02-14 20:35:00|1201|1199.5|1202.13|1200.63|1202.62|1201.12|1200.17|1198.67|0
1739565600000|2025-02-14 20:40:00|1202.36|1200.86|1198.18|1196.68|1202.49|1200.99|1197.34|1195.84|0
1739565900000|2025-02-14 20:45:00|1198.24|1196.74|1197.37|1195.87|1199.02|1197.52|1197.09|1195.59|0
1739566200000|2025-02-14 20:50:00|1197.49|1195.99|1202.12|1200.62|1203.1|1201.6|1197.49|1195.99|0
1739566500000|2025-02-14 20:55:00|1202.15|1200.65|1199.99|1198.49|1202.87|1201.37|1197.99|1196.49|0
1739566800000|2025-02-14 21:00:00|1198.9|1196.5|1198.67|1196.27|1199.59|1197.19|1196.37|1193.97|0
1739567100000|2025-02-14 21:05:00|1198.44|1196.04|1200.05|1197.65|1200.51|1198.11|1198.21|1195.81|0
1739567400000|2025-02-14 21:10:00|1199.82|1197.42|1200.51|1198.11|1200.97|1198.57|1198.9|1196.5|0
1739755200000|2025-02-17 01:20:00|1203.52|1202.02|1205.01|1203.51|1206.27|1204.77|1203.29|1201.79|0
1739755500000|2025-02-17 01:25:00|1204.96|1203.46|1205.73|1204.23|1205.73|1204.23|1203.74|1202.24|0
1739755800000|2025-02-17 01:30:00|1205.45|1203.95|1206.53|1205.03|1207.41|1205.91|1201.55|1200.05|0
1739756100000|2025-02-17 01:35:00|1206.41|1204.91|1206.05|1204.55|1207.22|1205.72|1205.77|1204.27|0
1739756400000|2025-02-17 01:40:00|1206.19|1204.69|1206.02|1204.52|1206.58|1205.08|1204.81|1203.31|0
1739756700000|2025-02-17 01:45:00|1205.78|1204.28|1205.72|1204.22|1205.89|1204.39|1204.4|1202.9|0
1739757000000|2025-02-17 01:50:00|1205.84|1204.34|1205.13|1203.63|1205.93|1204.43|1204.82|1203.32|0
1739757300000|2025-02-17 01:55:00|1204.98|1203.48|1205.28|1203.78|1205.53|1204.03|1204.13|1202.63|0
1739757600000|2025-02-17 02:00:00|1205.51|1204.01|1206|1204.5|1206.85|1205.35|1204.34|1202.84|0
1739757900000|2025-02-17 02:05:00|1206.04|1204.54|1205.98|1204.48|1207.08|1205.58|1204.07|1202.57|0
1739758200000|2025-02-17 02:10:00|1205.75|1204.25|1207.32|1205.82|1210.56|1209.06|1205.45|1203.95|0
1739758500000|2025-02-17 02:15:00|1207.41|1205.91|1206.15|1204.65|1207.41|1205.91|1206.15|1204.65|0
1739758800000|2025-02-17 02:20:00|1206.38|1204.88|1207.41|1205.91|1209.09|1207.59|1206.38|1204.88|0
1739759100000|2025-02-17 02:25:00|1207.31|1205.81|1207.45|1205.95|1210.57|1209.07|1206.65|1205.15|0
1739759400000|2025-02-17 02:30:00|1207.92|1205.52|1207.92|1205.52|1208.15|1205.75|1207.69|1205.29|0
1739759700000|2025-02-17 02:35:00|1207.91|1205.51|1208.03|1205.63|1208.15|1205.75|1207.68|1205.28|0
1739760000000|2025-02-17 02:40:00|1208.15|1205.75|1208.15|1205.75|1208.15|1205.75|1208.15|1205.75|0
1739760300000|2025-02-17 02:45:00|1207.92|1205.52|1208.15|1205.75|1208.38|1205.98|1207.69|1205.29|0
1739760600000|2025-02-17 02:50:00|1207.92|1205.52|1208.38|1205.98|1208.38|1205.98|1207.92|1205.52|0
1739760900000|2025-02-17 02:55:00|1208.61|1206.21|1208.61|1206.21|1208.61|1206.21|1208.38|1205.98|0
1739761200000|2025-02-17 03:00:00|1208.84|1206.44|1208.61|1206.21|1208.84|1206.44|1208.26|1205.86|0
1739761500000|2025-02-17 03:05:00|1208.38|1205.98|1208.38|1205.98|1208.84|1206.44|1208.15|1205.75|0
1739761800000|2025-02-17 03:10:00|1208.61|1206.21|1208.72|1206.32|1208.84|1206.44|1208.38|1205.98|0
1739762100000|2025-02-17 03:15:00|1208.84|1206.44|1208.84|1206.44|1209.07|1206.67|1208.61|1206.21|0
1739762400000|2025-02-17 03:20:00|1208.61|1206.21|1208.61|1206.21|1208.84|1206.44|1208.61|1206.21|0
1739762700000|2025-02-17 03:25:00|1208.38|1205.98|1208.61|1206.21|1208.61|1206.21|1208.37|1205.97|0
1739763000000|2025-02-17 03:30:00|1208.37|1205.97|1207.22|1204.82|1208.37|1205.97|1207.22|1204.82|0
1739763300000|2025-02-17 03:35:00|1207.45|1205.05|1207.45|1205.05|1207.68|1205.28|1207.22|1204.82|0
1739763600000|2025-02-17 03:40:00|1207.22|1204.82|1207.68|1205.28|1207.68|1205.28|1207.22|1204.82|0
1739763900000|2025-02-17 03:45:00|1207.91|1205.51|1207.91|1205.51|1208.14|1205.74|1207.68|1205.28|0
1739764200000|2025-02-17 03:50:00|1208.02|1205.62|1208.37|1205.97|1208.37|1205.97|1208.02|1205.62|0
1739764500000|2025-02-17 03:55:00|1208.6|1206.2|1208.83|1206.43|1208.83|1206.43|1208.6|1206.2|0
1739764800000|2025-02-17 04:00:00|1208.6|1206.2|1207.91|1205.51|1208.83|1206.43|1207.68|1205.28|0
1739765100000|2025-02-17 04:05:00|1207.67|1205.27|1207.67|1205.27|1207.67|1205.27|1207.21|1204.81|0
1739765400000|2025-02-17 04:10:00|1207.44|1205.04|1207.67|1205.27|1207.67|1205.27|1207.44|1205.04|0
1739765700000|2025-02-17 04:15:00|1207.9|1205.5|1207.9|1205.5|1207.9|1205.5|1207.67|1205.27|0
1739766000000|2025-02-17 04:20:00|1208.01|1205.61|1207.9|1205.5|1208.13|1205.73|1207.9|1205.5|0
1739766300000|2025-02-17 04:25:00|1207.67|1205.27|1208.13|1205.73|1208.13|1205.73|1207.67|1205.27|0
1739766600000|2025-02-17 04:30:00|1208.24|1205.84|1209.98|1207.58|1209.98|1207.58|1208.13|1205.73|0
1739766900000|2025-02-17 04:35:00|1209.75|1207.35|1209.98|1207.58|1210.21|1207.81|1209.75|1207.35|0
1739767200000|2025-02-17 04:40:00|1210.09|1207.69|1210.09|1207.69|1210.21|1207.81|1209.74|1207.34|0
1739767500000|2025-02-17 04:45:00|1210.21|1207.81|1210.2|1207.8|1210.21|1207.81|1209.97|1207.57|0
1739767800000|2025-02-17 04:50:00|1210.32|1207.92|1211.13|1208.73|1211.13|1208.73|1210.2|1207.8|0
1739768100000|2025-02-17 04:55:00|1210.9|1208.5|1211.13|1208.73|1211.13|1208.73|1210.89|1208.49|0
1739768400000|2025-02-17 05:00:00|1210.89|1208.49|1211.36|1208.96|1211.36|1208.96|1210.89|1208.49|0
1739768700000|2025-02-17 05:05:00|1211.12|1208.72|1211.12|1208.72|1211.36|1208.96|1210.77|1208.37|0
1739769000000|2025-02-17 05:10:00|1211.23|1208.83|1211.82|1209.42|1211.93|1209.53|1211.12|1208.72|0
1739769300000|2025-02-17 05:15:00|1211.93|1209.53|1212.28|1209.88|1212.74|1210.34|1211.82|1209.42|0
1739769600000|2025-02-17 05:20:00|1212.51|1210.11|1212.51|1210.11|1212.62|1210.22|1212.04|1209.64|0
1739769900000|2025-02-17 05:25:00|1212.28|1209.88|1212.27|1209.87|1212.51|1210.11|1212.04|1209.64|0
1739770200000|2025-02-17 05:30:00|1212.04|1209.64|1211.12|1208.72|1212.04|1209.64|1211.12|1208.72|0
1739770500000|2025-02-17 05:35:00|1210.89|1208.49|1211.58|1209.18|1211.58|1209.18|1210.89|1208.49|0
1739770800000|2025-02-17 05:40:00|1211.81|1209.41|1211.58|1209.18|1211.81|1209.41|1211.35|1208.95|0
1739771100000|2025-02-17 05:45:00|1211.81|1209.41|1211.35|1208.95|1211.81|1209.41|1211.35|1208.95|0
1739771400000|2025-02-17 05:50:00|1211.23|1208.83|1211.35|1208.95|1211.58|1209.18|1211.11|1208.71|0
1739771700000|2025-02-17 05:55:00|1211.46|1209.06|1211.34|1208.94|1211.58|1209.18|1211.34|1208.94|0
1739772000000|2025-02-17 06:00:00|1211.11|1208.71|1211.57|1209.17|1211.81|1209.41|1211.11|1208.71|0
1739772300000|2025-02-17 06:05:00|1211.81|1209.41|1210.88|1208.48|1211.81|1209.41|1210.76|1208.36|0
1739772600000|2025-02-17 06:10:00|1210.76|1208.36|1210.88|1208.48|1210.88|1208.48|1210.65|1208.25|0
1739772900000|2025-02-17 06:15:00|1210.99|1208.59|1211.11|1208.71|1211.11|1208.71|1210.88|1208.48|0
1739773200000|2025-02-17 06:20:00|1210.88|1208.48|1211.11|1208.71|1211.11|1208.71|1210.65|1208.25|0
1739773500000|2025-02-17 06:25:00|1210.99|1208.59|1210.88|1208.48|1211.34|1208.94|1210.65|1208.25|0
1739773800000|2025-02-17 06:30:00|1210.99|1208.59|1209.95|1207.55|1211.34|1208.94|1209.95|1207.55|0
1739774100000|2025-02-17 06:35:00|1210.18|1207.78|1210.64|1208.24|1210.64|1208.24|1209.95|1207.55|0
1739774400000|2025-02-17 06:40:00|1210.52|1208.12|1210.64|1208.24|1210.87|1208.47|1210.41|1208.01|0
1739774700000|2025-02-17 06:45:00|1210.87|1208.47|1211.33|1208.93|1211.33|1208.93|1210.75|1208.35|0
1739775000000|2025-02-17 06:50:00|1211.1|1208.7|1211.33|1208.93|1211.56|1209.16|1211.1|1208.7|0
1739775300000|2025-02-17 06:55:00|1211.56|1209.16|1211.44|1209.04|1211.56|1209.16|1211.33|1208.93|0
1739775600000|2025-02-17 07:00:00|1211.33|1208.93|1210.64|1208.24|1211.56|1209.16|1210.64|1208.24|0
1739775900000|2025-02-17 07:05:00|1210.41|1208.01|1210.41|1208.01|1210.64|1208.24|1210.18|1207.78|0
1739776200000|2025-02-17 07:10:00|1210.29|1207.89|1209.94|1207.54|1210.41|1208.01|1209.94|1207.54|0
1739776500000|2025-02-17 07:15:00|1209.71|1207.31|1210.33|1207.93|1210.4|1208|1209.48|1207.08|0
1739776800000|2025-02-17 07:20:00|1210.21|1207.81|1210.1|1207.7|1210.33|1207.93|1209.64|1207.24|0
1739777100000|2025-02-17 07:25:00|1209.87|1207.47|1209.87|1207.47|1210.33|1207.93|1209.64|1207.24|0
1739777400000|2025-02-17 07:30:00|1209.64|1207.24|1209.87|1207.47|1210.1|1207.7|1209.64|1207.24|0
1739777700000|2025-02-17 07:35:00|1209.75|1207.35|1209.4|1207|1209.87|1207.47|1209.4|1207|0
1739778000000|2025-02-17 07:40:00|1209.51|1207.11|1207.79|1205.39|1209.63|1207.23|1207.56|1205.16|0
1739778300000|2025-02-17 07:45:00|1208.02|1205.62|1206.86|1204.46|1208.02|1205.62|1206.63|1204.23|0
1739778600000|2025-02-17 07:50:00|1206.97|1204.57|1206.86|1204.46|1207.09|1204.69|1206.4|1204|0
1739778900000|2025-02-17 07:55:00|1206.63|1204.23|1206.4|1204|1207.09|1204.69|1206.17|1203.77|0
1739779200000|2025-02-17 08:00:00|1206.63|1204.23|1207.09|1204.69|1207.32|1204.92|1205.94|1203.54|0
1739779500000|2025-02-17 08:05:00|1207.32|1204.92|1208.24|1205.84|1208.47|1206.07|1207.32|1204.92|0
1739779800000|2025-02-17 08:10:00|1208.47|1206.07|1208.93|1206.53|1208.93|1206.53|1208.01|1205.61|0
1739780100000|2025-02-17 08:15:00|1208.7|1206.3|1208.01|1205.61|1208.93|1206.53|1207.78|1205.38|0
1739780400000|2025-02-17 08:20:00|1207.78|1205.38|1208.24|1205.84|1208.93|1206.53|1207.78|1205.38|0
1739780700000|2025-02-17 08:25:00|1208.47|1206.07|1206.16|1203.76|1208.47|1206.07|1205.93|1203.53|0
1739781000000|2025-02-17 08:30:00|1206.04|1203.64|1206.39|1203.99|1206.62|1204.22|1206.04|1203.64|0
1739781300000|2025-02-17 08:35:00|1206.27|1203.87|1206.62|1204.22|1206.85|1204.45|1206.16|1203.76|0
1739781600000|2025-02-17 08:40:00|1206.85|1204.45|1205.93|1203.53|1207.08|1204.68|1205.93|1203.53|0
1739781900000|2025-02-17 08:45:00|1206.04|1203.64|1206.62|1204.22|1206.85|1204.45|1205.93|1203.53|0
1739782200000|2025-02-17 08:50:00|1206.73|1204.33|1206.16|1203.76|1206.85|1204.45|1206.16|1203.76|0
1739782500000|2025-02-17 08:55:00|1206.27|1203.87|1205.7|1203.3|1206.39|1203.99|1205.34|1202.94|0
1739782800000|2025-02-17 09:00:00|1205.93|1203.53|1205.46|1203.06|1206.62|1204.22|1205.23|1202.83|0
1739783100000|2025-02-17 09:05:00|1205.57|1203.17|1207.08|1204.68|1207.08|1204.68|1205.46|1203.06|0
1739783400000|2025-02-17 09:10:00|1206.96|1204.56|1208.23|1205.83|1208.23|1205.83|1206.85|1204.45|0
1739783700000|2025-02-17 09:15:00|1208.46|1206.06|1208.46|1206.06|1208.69|1206.29|1208.23|1205.83|0
1739784000000|2025-02-17 09:20:00|1208.23|1205.83|1207.54|1205.14|1208.46|1206.06|1207.07|1204.67|0
1739784300000|2025-02-17 09:25:00|1207.77|1205.37|1207.3|1204.9|1207.77|1205.37|1207.07|1204.67|0
1739784600000|2025-02-17 09:30:00|1207.07|1204.67|1206.61|1204.21|1207.07|1204.67|1206.38|1203.98|0
1739784900000|2025-02-17 09:35:00|1206.38|1203.98|1207.99|1205.59|1207.99|1205.59|1206.15|1203.75|0
1739785200000|2025-02-17 09:40:00|1208.22|1205.82|1207.53|1205.13|1208.69|1206.29|1206.03|1203.63|0
1739785500000|2025-02-17 09:45:00|1207.3|1204.9|1207.99|1205.59|1208.22|1205.82|1207.07|1204.67|0
1739785800000|2025-02-17 09:50:00|1207.87|1205.47|1209.14|1206.74|1209.14|1206.74|1207.53|1205.13|0
1739786100000|2025-02-17 09:55:00|1209.38|1206.98|1210.07|1207.67|1210.3|1207.9|1209.14|1206.74|0
1739786400000|2025-02-17 10:00:00|1209.84|1207.44|1210.07|1207.67|1210.76|1208.36|1209.83|1207.43|0
1739786700000|2025-02-17 10:05:00|1209.83|1207.43|1210.06|1207.66|1210.3|1207.9|1209.6|1207.2|0
1739787000000|2025-02-17 10:10:00|1209.83|1207.43|1209.83|1207.43|1210.06|1207.66|1209.6|1207.2|0
1739787300000|2025-02-17 10:15:00|1209.94|1207.54|1209.6|1207.2|1209.94|1207.54|1209.37|1206.97|0
1739787600000|2025-02-17 10:20:00|1209.83|1207.43|1209.37|1206.97|1210.06|1207.66|1208.91|1206.51|0
1739787900000|2025-02-17 10:25:00|1209.14|1206.74|1209.37|1206.97|1209.83|1207.43|1209.14|1206.74|0
1739788200000|2025-02-17 10:30:00|1209.6|1207.2|1209.6|1207.2|1209.6|1207.2|1209.14|1206.74|0
1739788500000|2025-02-17 10:35:00|1209.48|1207.08|1210.06|1207.66|1210.29|1207.89|1209.37|1206.97|0
1739788800000|2025-02-17 10:40:00|1210.17|1207.77|1210.06|1207.66|1210.29|1207.89|1209.83|1207.43|0
1739789100000|2025-02-17 10:45:00|1210.29|1207.89|1210.29|1207.89|1210.29|1207.89|1210.06|1207.66|0
1739789400000|2025-02-17 10:50:00|1210.4|1208|1210.29|1207.89|1210.52|1208.12|1209.82|1207.42|0
1739789700000|2025-02-17 10:55:00|1210.17|1207.77|1210.75|1208.35|1210.75|1208.35|1209.93|1207.53|0
1739790000000|2025-02-17 11:00:00|1210.98|1208.58|1211.44|1209.04|1211.44|1209.04|1210.98|1208.58|0
1739790300000|2025-02-17 11:05:00|1211.21|1208.81|1211.67|1209.27|1211.9|1209.5|1211.21|1208.81|0
1739790600000|2025-02-17 11:10:00|1211.78|1209.38|1211.67|1209.27|1211.9|1209.5|1211.67|1209.27|0
1739790900000|2025-02-17 11:15:00|1211.9|1209.5|1211.9|1209.5|1212.13|1209.73|1211.67|1209.27|0
1739791200000|2025-02-17 11:20:00|1212.01|1209.61|1210.51|1208.11|1212.13|1209.73|1210.51|1208.11|0
1739791500000|2025-02-17 11:25:00|1210.28|1207.88|1209|1206.6|1210.51|1208.11|1208.66|1206.26|0
1739791800000|2025-02-17 11:30:00|1209.12|1206.72|1208.89|1206.49|1209.36|1206.96|1208.66|1206.26|0
1739792100000|2025-02-17 11:35:00|1209.12|1206.72|1208.43|1206.03|1209.35|1206.95|1208.43|1206.03|0
1739792400000|2025-02-17 11:40:00|1208.66|1206.26|1208.89|1206.49|1209.35|1206.95|1208.66|1206.26|0
1739792700000|2025-02-17 11:45:00|1209.12|1206.72|1208.2|1205.8|1209.12|1206.72|1208.2|1205.8|0
1739793000000|2025-02-17 11:50:00|1208.43|1206.03|1208.43|1206.03|1208.89|1206.49|1208.2|1205.8|0
1739793300000|2025-02-17 11:55:00|1208.2|1205.8|1208.89|1206.49|1208.89|1206.49|1208.2|1205.8|0
1739793600000|2025-02-17 12:00:00|1209.35|1206.95|1208.66|1206.26|1209.35|1206.95|1208.66|1206.26|0
1739793900000|2025-02-17 12:05:00|1208.89|1206.49|1210.27|1207.87|1210.27|1207.87|1208.89|1206.49|0
1739794200000|2025-02-17 12:10:00|1210.04|1207.64|1210.96|1208.56|1210.96|1208.56|1210.04|1207.64|0
1739794500000|2025-02-17 12:15:00|1211.19|1208.79|1210.96|1208.56|1211.19|1208.79|1210.96|1208.56|0
1739794800000|2025-02-17 12:20:00|1211.07|1208.67|1211.19|1208.79|1211.65|1209.25|1211.07|1208.67|0
1739795100000|2025-02-17 12:25:00|1211.42|1209.02|1211.42|1209.02|1211.65|1209.25|1211.42|1209.02|0
1739795400000|2025-02-17 12:30:00|1211.53|1209.13|1210.5|1208.1|1211.53|1209.13|1210.5|1208.1|0
1739795700000|2025-02-17 12:35:00|1210.73|1208.33|1211.19|1208.79|1211.65|1209.25|1210.73|1208.33|0
1739796000000|2025-02-17 12:40:00|1211.3|1208.9|1210.96|1208.56|1211.42|1209.02|1210.96|1208.56|0
1739796300000|2025-02-17 12:45:00|1210.84|1208.44|1211.42|1209.02|1211.88|1209.48|1210.49|1208.09|0
1739796600000|2025-02-17 12:50:00|1211.19|1208.79|1210.49|1208.09|1211.42|1209.02|1210.49|1208.09|0
1739796900000|2025-02-17 12:55:00|1210.6|1208.2|1210.95|1208.55|1210.95|1208.55|1210.26|1207.86|0
1739797200000|2025-02-17 13:00:00|1210.72|1208.32|1210.72|1208.32|1210.95|1208.55|1210.26|1207.86|0
1739797500000|2025-02-17 13:05:00|1210.95|1208.55|1211.41|1209.01|1211.64|1209.24|1210.95|1208.55|0
1739797800000|2025-02-17 13:10:00|1211.64|1209.24|1211.64|1209.24|1211.87|1209.47|1211.41|1209.01|0
1739798100000|2025-02-17 13:15:00|1211.41|1209.01|1211.64|1209.24|1211.64|1209.24|1211.41|1209.01|0
1739798400000|2025-02-17 13:20:00|1211.41|1209.01|1211.64|1209.24|1212.1|1209.7|1211.41|1209.01|0
1739798700000|2025-02-17 13:25:00|1211.87|1209.47|1211.87|1209.47|1212.33|1209.93|1211.64|1209.24|0
1739799000000|2025-02-17 13:30:00|1211.64|1209.24|1211.41|1209.01|1212.1|1209.7|1210.95|1208.55|0
1739799300000|2025-02-17 13:35:00|1211.18|1208.78|1211.41|1209.01|1211.41|1209.01|1210.94|1208.54|0
1739799600000|2025-02-17 13:40:00|1210.94|1208.54|1211.87|1209.47|1212.1|1209.7|1210.94|1208.54|0
1739799900000|2025-02-17 13:45:00|1211.64|1209.24|1212.1|1209.7|1212.1|1209.7|1211.4|1209|0
1739800200000|2025-02-17 13:50:00|1212.33|1209.93|1212.33|1209.93|1212.56|1210.16|1212.1|1209.7|0
1739800500000|2025-02-17 13:55:00|1212.21|1209.81|1212.33|1209.93|1212.33|1209.93|1212.1|1209.7|0
1739800800000|2025-02-17 14:00:00|1212.09|1209.69|1213.02|1210.62|1213.25|1210.85|1212.09|1209.69|0
1739801100000|2025-02-17 14:05:00|1213.25|1210.85|1213.25|1210.85|1213.48|1211.08|1212.79|1210.39|0
1739801400000|2025-02-17 14:10:00|1213.48|1211.08|1212.43|1210.03|1213.48|1211.08|1212.32|1209.92|0
1739801700000|2025-02-17 14:15:00|1212.32|1209.92|1211.86|1209.46|1213.01|1210.61|1211.86|1209.46|0
1739802000000|2025-02-17 14:20:00|1212.09|1209.69|1210.7|1208.3|1212.09|1209.69|1210.7|1208.3|0
1739802300000|2025-02-17 14:25:00|1210.47|1208.07|1210.24|1207.84|1210.7|1208.3|1209.78|1207.38|0
1739802600000|2025-02-17 14:30:00|1209.78|1207.38|1207.01|1204.61|1209.78|1207.38|1206.78|1204.38|0
1739802900000|2025-02-17 14:35:00|1206.32|1203.92|1204.47|1202.07|1206.55|1204.15|1203.55|1201.15|0
1739803200000|2025-02-17 14:40:00|1204.7|1202.3|1204.7|1202.3|1205.39|1202.99|1203.55|1201.15|0
1739803500000|2025-02-17 14:45:00|1204.93|1202.53|1204.91|1202.51|1205.85|1203.45|1204.47|1202.07|0
1739803800000|2025-02-17 14:50:00|1205.14|1202.74|1205.14|1202.74|1205.83|1203.43|1204.91|1202.51|0
1739804100000|2025-02-17 14:55:00|1205.37|1202.97|1205.6|1203.2|1206.06|1203.66|1205.14|1202.74|0
1739804400000|2025-02-17 15:00:00|1205.83|1203.43|1205.83|1203.43|1205.83|1203.43|1204.21|1201.81|0
1739804700000|2025-02-17 15:05:00|1205.6|1203.2|1206.06|1203.66|1206.29|1203.89|1205.37|1202.97|0
1739805000000|2025-02-17 15:10:00|1206.29|1203.89|1205.59|1203.19|1206.29|1203.89|1204.9|1202.5|0
1739805300000|2025-02-17 15:15:00|1205.83|1203.43|1206.75|1204.35|1206.98|1204.58|1205.59|1203.19|0
1739805600000|2025-02-17 15:20:00|1206.98|1204.58|1206.75|1204.35|1207.21|1204.81|1206.28|1203.88|0
1739805900000|2025-02-17 15:25:00|1206.52|1204.12|1207.21|1204.81|1207.21|1204.81|1206.28|1203.88|0
1739806200000|2025-02-17 15:30:00|1207.44|1205.04|1207.67|1205.27|1207.67|1205.27|1206.98|1204.58|0
1739806500000|2025-02-17 15:35:00|1207.44|1205.04|1208.13|1205.73|1208.13|1205.73|1207.44|1205.04|0
1739806800000|2025-02-17 15:40:00|1207.9|1205.5|1208.14|1205.74|1208.36|1205.96|1207.68|1205.28|0
1739807100000|2025-02-17 15:45:00|1208.25|1205.85|1207.9|1205.5|1208.37|1205.97|1207.44|1205.04|0
1739807400000|2025-02-17 15:50:00|1207.67|1205.27|1207.44|1205.04|1207.9|1205.5|1207.21|1204.81|0
1739807700000|2025-02-17 15:55:00|1207.21|1204.81|1208.36|1205.96|1208.59|1206.19|1206.75|1204.35|0
1739808000000|2025-02-17 16:00:00|1208.13|1205.73|1209.75|1207.35|1209.98|1207.58|1207.67|1205.27|0
1739808300000|2025-02-17 16:05:00|1209.98|1207.58|1210.44|1208.04|1210.67|1208.27|1209.75|1207.35|0
1739808600000|2025-02-17 16:10:00|1210.67|1208.27|1210.67|1208.27|1210.67|1208.27|1209.98|1207.58|0
1739808900000|2025-02-17 16:15:00|1210.9|1208.5|1212.05|1209.65|1212.05|1209.65|1210.9|1208.5|0
1739809200000|2025-02-17 16:20:00|1212.28|1209.88|1212.28|1209.88|1212.51|1210.11|1211.82|1209.42|0
1739809500000|2025-02-17 16:25:00|1212.51|1210.11|1213.12|1210.72|1213.12|1210.72|1212.05|1209.65|0
1739809800000|2025-02-17 16:30:00|1212.89|1210.49|1211.84|1209.24|1213.68|1211.08|1211.6|1209|0
1739810100000|2025-02-17 16:35:00|1212.07|1209.47|1212.76|1210.16|1212.76|1210.16|1211.6|1209|0
1739810400000|2025-02-17 16:40:00|1212.99|1210.39|1213.22|1210.62|1213.22|1210.62|1212.76|1210.16|0
1739810700000|2025-02-17 16:45:00|1213.33|1210.73|1212.99|1210.39|1213.68|1211.08|1212.76|1210.16|0
1739811000000|2025-02-17 16:50:00|1212.87|1210.27|1212.99|1210.39|1213.45|1210.85|1212.75|1210.15|0
1739811300000|2025-02-17 16:55:00|1212.75|1210.15|1211.83|1209.23|1212.75|1210.15|1211.83|1209.23|0
1739811600000|2025-02-17 17:00:00|1211.6|1209|1211.14|1208.54|1211.83|1209.23|1211.14|1208.54|0
1739811900000|2025-02-17 17:05:00|1211.25|1208.65|1210.91|1208.31|1211.25|1208.65|1210.67|1208.07|0
1739812200000|2025-02-17 17:10:00|1210.67|1208.07|1210.9|1208.3|1211.14|1208.54|1210.21|1207.61|0
1739812500000|2025-02-17 17:15:00|1210.67|1208.07|1210.9|1208.3|1211.13|1208.53|1210.67|1208.07|0
1739812800000|2025-02-17 17:20:00|1211.01|1208.41|1211.36|1208.76|1211.83|1209.23|1211.01|1208.41|0
1739813100000|2025-02-17 17:25:00|1211.59|1208.99|1211.59|1208.99|1211.82|1209.22|1211.36|1208.76|0
1739813400000|2025-02-17 17:30:00|1211.82|1209.22|1212.52|1209.92|1212.75|1210.15|1211.82|1209.22|0
1739813700000|2025-02-17 17:35:00|1212.75|1210.15|1212.75|1210.15|1212.98|1210.38|1212.52|1209.92|0
1739814000000|2025-02-17 17:40:00|1212.98|1210.38|1212.97|1210.37|1213.21|1210.61|1212.74|1210.14|0
1739814300000|2025-02-17 17:45:00|1212.74|1210.14|1212.74|1210.14|1212.97|1210.37|1211.36|1208.76|0
1739814600000|2025-02-17 17:50:00|1212.85|1210.25|1212.74|1210.14|1213.2|1210.6|1212.62|1210.02|0
1739814900000|2025-02-17 17:55:00|1212.85|1210.25|1212.51|1209.91|1212.85|1210.25|1212.05|1209.45|0
1739815200000|2025-02-17 18:00:00|1212.09|1209.49|1212.06|1209.46|1212.09|1209.49|1212.06|1209.46|0
1739815800000|2025-02-17 18:10:00|1211.12|1208.52|1211.12|1208.52|1211.12|1208.52|1211.12|1208.52|0
1739816100000|2025-02-17 18:15:00|1212.05|1209.45|1211.12|1208.52|1212.05|1209.45|1211.12|1208.52|0
1739816400000|2025-02-17 18:20:00|1212.05|1209.45|1211.12|1208.52|1212.05|1209.45|1211.12|1208.52|0
1739816700000|2025-02-17 18:25:00|1210.19|1207.59|1211.12|1208.52|1211.12|1208.52|1210.19|1207.59|0
1739817000000|2025-02-17 18:30:00|1210.19|1207.59|1210.65|1208.05|1210.65|1208.05|1210.19|1207.59|0
1739817300000|2025-02-17 18:35:00|1211.12|1208.52|1211.12|1208.52|1211.12|1208.52|1211.12|1208.52|0
1739817900000|2025-02-17 18:45:00|1212.05|1209.45|1212.05|1209.45|1212.05|1209.45|1212.05|1209.45|0
1739818500000|2025-02-17 18:55:00|1212.06|1209.46|1212.05|1209.45|1212.1|1209.5|1212.05|1209.45|0
1739818800000|2025-02-17 19:00:00|1212.04|1209.44|1212.04|1209.44|1212.04|1209.44|1212.04|1209.44|0
1739819100000|2025-02-17 19:05:00|1212.08|1209.48|1212.04|1209.44|1212.08|1209.48|1212.04|1209.44|0
1739819700000|2025-02-17 19:15:00|1212.97|1210.37|1212.97|1210.37|1212.97|1210.37|1212.04|1209.44|0
1739820000000|2025-02-17 19:20:00|1213.91|1211.31|1213.91|1211.31|1213.91|1211.31|1213.91|1211.31|0
1739820300000|2025-02-17 19:25:00|1213.81|1211.21|1214.65|1212.05|1214.65|1212.05|1213.72|1211.12|0
1739820600000|2025-02-17 19:30:00|1213.72|1211.12|1213.72|1211.12|1214.18|1211.58|1213.72|1211.12|0
1739821200000|2025-02-17 19:40:00|1212.78|1210.18|1212.78|1210.18|1213.25|1210.65|1212.78|1210.18|0
1739821500000|2025-02-17 19:45:00|1213.72|1211.12|1213.72|1211.12|1213.72|1211.12|1213.72|1211.12|0
1739821800000|2025-02-17 19:50:00|1212.78|1210.18|1213.71|1211.11|1213.71|1211.11|1212.78|1210.18|0
1739822100000|2025-02-17 19:55:00|1214.65|1212.05|1213.71|1211.11|1214.65|1212.05|1213.71|1211.11|0
1739822700000|2025-02-17 20:05:00|1214.17|1211.57|1214.64|1212.04|1214.64|1212.04|1213.71|1211.11|0
1739823000000|2025-02-17 20:10:00|1214.17|1211.57|1213.71|1211.11|1214.64|1212.04|1213.71|1211.11|0
1739823300000|2025-02-17 20:15:00|1214.17|1211.57|1214.64|1212.04|1214.64|1212.04|1214.17|1211.57|0
1739823600000|2025-02-17 20:20:00|1215.57|1212.97|1216.5|1213.9|1216.5|1213.9|1215.56|1212.96|0
1739824200000|2025-02-17 20:30:00|1215.56|1212.96|1216.5|1213.9|1216.5|1213.9|1215.56|1212.96|0
1739824500000|2025-02-17 20:35:00|1215.56|1212.96|1216.49|1213.89|1216.5|1213.9|1215.56|1212.96|0
1739825100000|2025-02-17 20:45:00|1217.43|1214.83|1217.43|1214.83|1217.43|1214.83|1217.43|1214.83|0
1739825400000|2025-02-17 20:50:00|1216.49|1213.89|1217.42|1214.82|1217.43|1214.83|1216.49|1213.89|0
1739825700000|2025-02-17 20:55:00|1218.36|1215.76|1217.33|1214.73|1218.36|1215.76|1216.4|1213.8|0
1739827800000|2025-02-17 21:30:00|1217.32|1214.72|1217.32|1214.72|1217.32|1214.72|1217.32|1214.72|0
1739829300000|2025-02-17 21:55:00|1218.01|1215.41|1218.01|1215.41|1218.01|1215.41|1218.01|1215.41|0
1739830200000|2025-02-17 22:10:00|1217.82|1215.22|1217.82|1215.22|1217.82|1215.22|1217.82|1215.22|0
1739832900000|2025-02-17 22:55:00|1217.54|1214.94|1216.89|1214.29|1217.54|1214.94|1216.89|1214.29|0
1739833200000|2025-02-17 23:00:00|1211.87|1209.27|1209.68|1207.08|1212.56|1209.96|1209.33|1206.73|0
1739833500000|2025-02-17 23:05:00|1209.91|1207.31|1208.29|1205.69|1209.91|1207.31|1208.29|1205.69|0
1739833800000|2025-02-17 23:10:00|1208.52|1205.92|1208.06|1205.46|1209.44|1206.84|1208.06|1205.46|0
1739834100000|2025-02-17 23:15:00|1208.29|1205.69|1208.06|1205.46|1208.52|1205.92|1207.83|1205.23|0
1739834400000|2025-02-17 23:20:00|1207.83|1205.23|1206.9|1204.3|1207.83|1205.23|1206.44|1203.84|0
1739834700000|2025-02-17 23:25:00|1206.67|1204.07|1206.9|1204.3|1207.37|1204.77|1206.44|1203.84|0
1739835000000|2025-02-17 23:30:00|1206.67|1204.07|1206.67|1204.07|1206.9|1204.3|1205.75|1203.15|0
1739835300000|2025-02-17 23:35:00|1206.44|1203.84|1205.06|1202.46|1206.44|1203.84|1204.59|1201.99|0
1739835600000|2025-02-17 23:40:00|1204.83|1202.23|1205.98|1203.38|1205.98|1203.38|1204.59|1201.99|0
1739835900000|2025-02-17 23:45:00|1205.75|1203.15|1207.7|1205.1|1207.82|1205.22|1205.75|1203.15|0
1739836200000|2025-02-17 23:50:00|1207.59|1204.99|1208.05|1205.45|1208.28|1205.68|1207.59|1204.99|0
1739836500000|2025-02-17 23:55:00|1208.16|1205.56|1208.51|1205.91|1208.51|1205.91|1208.05|1205.45|0
1739836800000|2025-02-18 00:00:00|1208.39|1205.79|1208.28|1205.68|1208.51|1205.91|1207.13|1204.53|0
1739837100000|2025-02-18 00:05:00|1208.16|1205.56|1208.05|1205.45|1208.97|1206.37|1207.82|1205.22|0
1739837400000|2025-02-18 00:10:00|1208.28|1205.68|1208.74|1206.14|1208.85|1206.25|1208.05|1205.45|0
1739837700000|2025-02-18 00:15:00|1208.97|1206.37|1208.97|1206.37|1209.66|1207.06|1208.97|1206.37|0
1739838000000|2025-02-18 00:20:00|1209.08|1206.48|1206.89|1204.29|1209.08|1206.48|1206.43|1203.83|0
1739838300000|2025-02-18 00:25:00|1206.66|1204.06|1207.12|1204.52|1207.58|1204.98|1206.66|1204.06|0
1739838600000|2025-02-18 00:30:00|1207.35|1204.75|1208.5|1205.9|1208.5|1205.9|1206.66|1204.06|0
1739838900000|2025-02-18 00:35:00|1208.27|1205.67|1208.5|1205.9|1208.97|1206.37|1208.15|1205.55|0
1739839200000|2025-02-18 00:40:00|1208.73|1206.13|1208.04|1205.44|1208.96|1206.36|1208.04|1205.44|0
1739839500000|2025-02-18 00:45:00|1208.27|1205.67|1208.27|1205.67|1208.5|1205.9|1208.04|1205.44|0
1739839800000|2025-02-18 00:50:00|1208.04|1205.44|1206.89|1204.29|1208.27|1205.67|1206.77|1204.17|0
1739840100000|2025-02-18 00:55:00|1207.35|1204.75|1209.19|1206.59|1209.19|1206.59|1206.65|1204.05|0
1739840400000|2025-02-18 01:00:00|1208.96|1206.36|1209.19|1206.59|1209.65|1207.05|1208.96|1206.36|0
1739840700000|2025-02-18 01:05:00|1209.07|1206.47|1210.11|1207.51|1210.34|1207.74|1208.96|1206.36|0
1739841000000|2025-02-18 01:10:00|1210.34|1207.74|1209.65|1207.05|1211.03|1208.43|1209.65|1207.05|0
1739841300000|2025-02-18 01:15:00|1209.88|1207.28|1209.42|1206.82|1210.11|1207.51|1209.42|1206.82|0
1739841600000|2025-02-18 01:20:00|1209.65|1207.05|1209.88|1207.28|1210.34|1207.74|1209.65|1207.05|0
1739841900000|2025-02-18 01:25:00|1209.65|1207.05|1209.18|1206.58|1209.88|1207.28|1208.95|1206.35|0
1739842200000|2025-02-18 01:30:00|1209.08|1206.68|1209.78|1207.38|1210.7|1208.3|1208.85|1206.45|0
1739842500000|2025-02-18 01:35:00|1210.01|1207.61|1210.24|1207.84|1210.35|1207.95|1209.66|1207.26|0
1739842800000|2025-02-18 01:40:00|1210.12|1207.72|1210|1207.6|1210.24|1207.84|1209.77|1207.37|0
1739843100000|2025-02-18 01:45:00|1209.77|1207.37|1210|1207.6|1210.23|1207.83|1209.54|1207.14|0
1739843400000|2025-02-18 01:50:00|1210.23|1207.83|1210.23|1207.83|1210.47|1208.07|1209.77|1207.37|0
1739843700000|2025-02-18 01:55:00|1210.46|1208.06|1210.23|1207.83|1210.46|1208.06|1210|1207.6|0
1739844000000|2025-02-18 02:00:00|1210.46|1208.06|1209.77|1207.37|1210.46|1208.06|1209.77|1207.37|0
1739844300000|2025-02-18 02:05:00|1209.88|1207.48|1209.31|1206.91|1209.88|1207.48|1209.08|1206.68|0
1739844600000|2025-02-18 02:10:00|1209.08|1206.68|1209.08|1206.68|1209.08|1206.68|1208.61|1206.21|0
1739844900000|2025-02-18 02:15:00|1208.84|1206.44|1210.23|1207.83|1210.46|1208.06|1208.84|1206.44|0
1739845200000|2025-02-18 02:20:00|1210.46|1208.06|1210.23|1207.83|1210.46|1208.06|1210|1207.6|0
1739845500000|2025-02-18 02:25:00|1210.46|1208.06|1209.76|1207.36|1210.46|1208.06|1209.76|1207.36|0
1739845800000|2025-02-18 02:30:00|1210|1207.6|1210.23|1207.83|1210.46|1208.06|1209.53|1207.13|0
1739846100000|2025-02-18 02:35:00|1210.46|1208.06|1211.49|1209.09|1211.61|1209.21|1209.99|1207.59|0
1739846400000|2025-02-18 02:40:00|1211.38|1208.98|1211.03|1208.63|1211.38|1208.98|1210.92|1208.52|0
1739846700000|2025-02-18 02:45:00|1211.15|1208.75|1211.15|1208.75|1211.15|1208.75|1210.68|1208.28|0
1739847000000|2025-02-18 02:50:00|1211.14|1208.74|1211.38|1208.98|1211.61|1209.21|1210.91|1208.51|0
1739847300000|2025-02-18 02:55:00|1211.61|1209.21|1211.61|1209.21|1211.84|1209.44|1211.37|1208.97|0
1739847600000|2025-02-18 03:00:00|1211.6|1209.2|1211.6|1209.2|1211.84|1209.44|1211.37|1208.97|0
1739847900000|2025-02-18 03:05:00|1211.37|1208.97|1211.14|1208.74|1211.48|1209.08|1211.14|1208.74|0
1739848200000|2025-02-18 03:10:00|1211.25|1208.85|1211.14|1208.74|1211.37|1208.97|1211.14|1208.74|0
1739848500000|2025-02-18 03:15:00|1211.37|1208.97|1211.37|1208.97|1211.37|1208.97|1210.91|1208.51|0
1739848800000|2025-02-18 03:20:00|1211.6|1209.2|1211.83|1209.43|1211.83|1209.43|1211.6|1209.2|0
1739849100000|2025-02-18 03:25:00|1212.06|1209.66|1211.6|1209.2|1212.06|1209.66|1211.6|1209.2|0
1739849400000|2025-02-18 03:30:00|1211.37|1208.97|1212.06|1209.66|1212.29|1209.89|1211.37|1208.97|0
1739849700000|2025-02-18 03:35:00|1212.29|1209.89|1211.83|1209.43|1212.29|1209.89|1211.83|1209.43|0
1739850000000|2025-02-18 03:40:00|1211.71|1209.31|1211.83|1209.43|1211.83|1209.43|1211.37|1208.97|0
1739850300000|2025-02-18 03:45:00|1211.6|1209.2|1211.94|1209.54|1212.06|1209.66|1211.6|1209.2|0
1739850600000|2025-02-18 03:50:00|1212.06|1209.66|1212.17|1209.77|1212.52|1210.12|1212.06|1209.66|0
1739850900000|2025-02-18 03:55:00|1212.06|1209.66|1212.29|1209.89|1212.29|1209.89|1211.82|1209.42|0
1739851200000|2025-02-18 04:00:00|1212.52|1210.12|1212.28|1209.88|1212.52|1210.12|1212.05|1209.65|0
1739851500000|2025-02-18 04:05:00|1212.05|1209.65|1212.05|1209.65|1212.05|1209.65|1211.82|1209.42|0
1739851800000|2025-02-18 04:10:00|1211.82|1209.42|1211.82|1209.42|1212.05|1209.65|1211.82|1209.42|0
1739852100000|2025-02-18 04:15:00|1212.05|1209.65|1211.82|1209.42|1212.05|1209.65|1211.82|1209.42|0
1739852400000|2025-02-18 04:20:00|1211.59|1209.19|1211.36|1208.96|1211.59|1209.19|1211.13|1208.73|0
1739852700000|2025-02-18 04:25:00|1211.24|1208.84|1211.36|1208.96|1211.59|1209.19|1211.13|1208.73|0
1739853000000|2025-02-18 04:30:00|1211.47|1209.07|1211.59|1209.19|1211.59|1209.19|1211.35|1208.95|0
1739853300000|2025-02-18 04:35:00|1211.35|1208.95|1211.58|1209.18|1211.82|1209.42|1211.35|1208.95|0
1739853600000|2025-02-18 04:40:00|1211.81|1209.41|1212.28|1209.88|1212.28|1209.88|1211.58|1209.18|0
1739853900000|2025-02-18 04:45:00|1212.04|1209.64|1212.04|1209.64|1212.04|1209.64|1211.81|1209.41|0
1739854200000|2025-02-18 04:50:00|1211.81|1209.41|1212.04|1209.64|1212.27|1209.87|1211.81|1209.41|0
1739854500000|2025-02-18 04:55:00|1212.15|1209.75|1212.27|1209.87|1212.27|1209.87|1212.04|1209.64|0
1739854800000|2025-02-18 05:00:00|1212.15|1209.75|1212.04|1209.64|1212.27|1209.87|1212.04|1209.64|0
1739855100000|2025-02-18 05:05:00|1211.81|1209.41|1211.12|1208.72|1212.04|1209.64|1211.12|1208.72|0
1739855400000|2025-02-18 05:10:00|1211.23|1208.83|1210.88|1208.48|1211.35|1208.95|1210.65|1208.25|0
1739855700000|2025-02-18 05:15:00|1210.99|1208.59|1211.11|1208.71|1211.11|1208.71|1210.88|1208.48|0
1739856000000|2025-02-18 05:20:00|1210.88|1208.48|1211.11|1208.71|1211.11|1208.71|1210.88|1208.48|0
1739856300000|2025-02-18 05:25:00|1210.88|1208.48|1210.88|1208.48|1211.11|1208.71|1210.88|1208.48|0
1739856600000|2025-02-18 05:30:00|1211.11|1208.71|1210.88|1208.48|1211.34|1208.94|1210.65|1208.25|0
1739856900000|2025-02-18 05:35:00|1211.11|1208.71|1210.88|1208.48|1211.11|1208.71|1210.65|1208.25|0
1739857200000|2025-02-18 05:40:00|1210.65|1208.25|1210.65|1208.25|1210.88|1208.48|1210.42|1208.02|0
1739857500000|2025-02-18 05:45:00|1210.53|1208.13|1210.18|1207.78|1210.65|1208.25|1210.18|1207.78|0
1739857800000|2025-02-18 05:50:00|1210.42|1208.02|1210.18|1207.78|1210.42|1208.02|1210.18|1207.78|0
1739858100000|2025-02-18 05:55:00|1209.95|1207.55|1210.64|1208.24|1210.75|1208.35|1209.95|1207.55|0
1739858400000|2025-02-18 06:00:00|1210.41|1208.01|1210.41|1208.01|1210.41|1208.01|1210.18|1207.78|0
1739858700000|2025-02-18 06:05:00|1210.64|1208.24|1210.41|1208.01|1210.75|1208.35|1210.18|1207.78|0
1739859000000|2025-02-18 06:10:00|1210.18|1207.78|1211.1|1208.7|1211.1|1208.7|1210.18|1207.78|0
1739859300000|2025-02-18 06:15:00|1211.21|1208.81|1211.56|1209.16|1211.79|1209.39|1211.1|1208.7|0
1739859600000|2025-02-18 06:20:00|1211.67|1209.27|1212.26|1209.86|1212.49|1210.09|1211.56|1209.16|0
1739859900000|2025-02-18 06:25:00|1212.25|1209.85|1213.64|1211.24|1213.64|1211.24|1212.25|1209.85|0
1739860200000|2025-02-18 06:30:00|1213.41|1211.01|1213.64|1211.24|1213.87|1211.47|1213.18|1210.78|0
1739860500000|2025-02-18 06:35:00|1213.87|1211.47|1217.57|1215.17|1217.57|1215.17|1213.87|1211.47|0
1739860800000|2025-02-18 06:40:00|1218.72|1216.32|1218.95|1216.55|1220.11|1217.71|1218.03|1215.63|0
1739861100000|2025-02-18 06:45:00|1219.18|1216.78|1219.18|1216.78|1219.88|1217.48|1218.49|1216.09|0
1739861400000|2025-02-18 06:50:00|1219.06|1216.66|1219.29|1216.89|1219.41|1217.01|1218.95|1216.55|0
1739861700000|2025-02-18 06:55:00|1219.41|1217.01|1219.87|1217.47|1220.34|1217.94|1219.18|1216.78|0
1739862000000|2025-02-18 07:00:00|1220.1|1217.7|1221.26|1218.86|1221.49|1219.09|1220.1|1217.7|0
1739862300000|2025-02-18 07:05:00|1221.49|1219.09|1221.95|1219.55|1222.65|1220.25|1221.03|1218.63|0
1739862600000|2025-02-18 07:10:00|1221.72|1219.32|1221.95|1219.55|1222.41|1220.01|1221.26|1218.86|0
1739862900000|2025-02-18 07:15:00|1221.72|1219.32|1221.49|1219.09|1221.95|1219.55|1221.02|1218.62|0
1739863200000|2025-02-18 07:20:00|1221.72|1219.32|1221.02|1218.62|1222.18|1219.78|1221.02|1218.62|0
1739863500000|2025-02-18 07:25:00|1220.79|1218.39|1220.56|1218.16|1221.25|1218.85|1220.33|1217.93|0
1739863800000|2025-02-18 07:30:00|1220.33|1217.93|1221.53|1219.13|1221.76|1219.36|1220.1|1217.7|0
1739864100000|2025-02-18 07:35:00|1221.3|1218.9|1221.3|1218.9|1221.76|1219.36|1221.07|1218.67|0
1739864400000|2025-02-18 07:40:00|1221.53|1219.13|1222.22|1219.82|1222.45|1220.05|1221.07|1218.67|0
1739864700000|2025-02-18 07:45:00|1222.45|1220.05|1221.76|1219.36|1222.45|1220.05|1221.76|1219.36|0
1739865000000|2025-02-18 07:50:00|1221.99|1219.59|1221.99|1219.59|1221.99|1219.59|1220.37|1217.97|0
1739865300000|2025-02-18 07:55:00|1221.76|1219.36|1222.45|1220.05|1222.68|1220.28|1221.3|1218.9|0
1739865600000|2025-02-18 08:00:00|1222.22|1219.82|1218.75|1216.35|1222.45|1220.05|1218.75|1216.35|0
1739865900000|2025-02-18 08:05:00|1218.98|1216.58|1216.21|1213.81|1219.44|1217.04|1215.98|1213.58|0
1739866200000|2025-02-18 08:10:00|1215.98|1213.58|1215.98|1213.58|1216.44|1214.04|1214.36|1211.96|0
1739866500000|2025-02-18 08:15:00|1216.21|1213.81|1216.44|1214.04|1216.67|1214.27|1215.86|1213.46|0
1739866800000|2025-02-18 08:20:00|1216.21|1213.81|1218.05|1215.65|1218.75|1216.35|1215.98|1213.58|0
1739867100000|2025-02-18 08:25:00|1217.82|1215.42|1217.36|1214.96|1218.28|1215.88|1217.36|1214.96|0
1739867400000|2025-02-18 08:30:00|1217.59|1215.19|1215.74|1213.34|1218.05|1215.65|1215.74|1213.34|0
1739867700000|2025-02-18 08:35:00|1215.97|1213.57|1216.2|1213.8|1216.2|1213.8|1214.13|1211.73|0
1739868000000|2025-02-18 08:40:00|1215.97|1213.57|1216.77|1214.37|1217.36|1214.96|1215.74|1213.34|0
1739868300000|2025-02-18 08:45:00|1216.66|1214.26|1216.43|1214.03|1217.82|1215.42|1215.74|1213.34|0
1739868600000|2025-02-18 08:50:00|1216.66|1214.26|1216.89|1214.49|1217.82|1215.42|1216.66|1214.26|0
1739868900000|2025-02-18 08:55:00|1217.12|1214.72|1218.28|1215.88|1218.28|1215.88|1216.89|1214.49|0
1739869200000|2025-02-18 09:00:00|1218.05|1215.65|1218.28|1215.88|1219.89|1217.49|1216.43|1214.03|0
1739869500000|2025-02-18 09:05:00|1218.05|1215.65|1218.04|1215.64|1218.62|1216.22|1217.58|1215.18|0
1739869800000|2025-02-18 09:10:00|1217.81|1215.41|1218.97|1216.57|1219.2|1216.8|1217.12|1214.72|0
1739870100000|2025-02-18 09:15:00|1218.51|1216.11|1219.43|1217.03|1219.43|1217.03|1217.81|1215.41|0
1739870400000|2025-02-18 09:20:00|1219.2|1216.8|1218.97|1216.57|1219.77|1217.37|1218.73|1216.33|0
1739870700000|2025-02-18 09:25:00|1219.08|1216.68|1216.19|1213.79|1219.2|1216.8|1215.96|1213.56|0
1739871000000|2025-02-18 09:30:00|1216.3|1213.9|1216.19|1213.79|1217.35|1214.95|1216.07|1213.67|0
1739871300000|2025-02-18 09:35:00|1215.96|1213.56|1215.04|1212.64|1216.42|1214.02|1214.81|1212.41|0
1739871600000|2025-02-18 09:40:00|1215.27|1212.87|1214.57|1212.17|1215.73|1213.33|1214.57|1212.17|0
1739871900000|2025-02-18 09:45:00|1214.34|1211.94|1214.34|1211.94|1215.03|1212.63|1214.11|1211.71|0
1739872200000|2025-02-18 09:50:00|1214.45|1212.05|1214.57|1212.17|1215.26|1212.86|1213.88|1211.48|0
1739872500000|2025-02-18 09:55:00|1214.34|1211.94|1214.11|1211.71|1214.34|1211.94|1213.18|1210.78|0
1739872800000|2025-02-18 10:00:00|1213.65|1211.25|1212.49|1210.09|1214.11|1211.71|1211.57|1209.17|0
1739873100000|2025-02-18 10:05:00|1212.72|1210.32|1214.8|1212.4|1215.26|1212.86|1212.72|1210.32|0
1739873400000|2025-02-18 10:10:00|1215.03|1212.63|1213.64|1211.24|1215.03|1212.63|1212.95|1210.55|0
1739873700000|2025-02-18 10:15:00|1213.87|1211.47|1214.1|1211.7|1214.34|1211.94|1213.41|1211.01|0
1739874000000|2025-02-18 10:20:00|1213.64|1211.24|1215.03|1212.63|1215.03|1212.63|1213.18|1210.78|0
1739874300000|2025-02-18 10:25:00|1214.8|1212.4|1215.95|1213.55|1215.95|1213.55|1214.8|1212.4|0
1739874600000|2025-02-18 10:30:00|1215.72|1213.32|1216.18|1213.78|1217.1|1214.7|1215.49|1213.09|0
1739874900000|2025-02-18 10:35:00|1215.95|1213.55|1217.33|1214.93|1217.8|1215.4|1215.95|1213.55|0
1739875200000|2025-02-18 10:40:00|1217.44|1215.04|1218.03|1215.63|1218.03|1215.63|1217.1|1214.7|0
1739875500000|2025-02-18 10:45:00|1217.79|1215.39|1217.79|1215.39|1218.02|1215.62|1217.33|1214.93|0
1739875800000|2025-02-18 10:50:00|1217.56|1215.16|1217.79|1215.39|1218.25|1215.85|1217.56|1215.16|0
1739876100000|2025-02-18 10:55:00|1217.9|1215.5|1218.48|1216.08|1218.72|1216.32|1217.79|1215.39|0
1739876400000|2025-02-18 11:00:00|1218.72|1216.32|1218.95|1216.55|1219.18|1216.78|1218.25|1215.85|0
1739876700000|2025-02-18 11:05:00|1219.18|1216.78|1218.94|1216.54|1219.64|1217.24|1218.48|1216.08|0
1739877000000|2025-02-18 11:10:00|1218.82|1216.42|1218.25|1215.85|1218.82|1216.42|1217.79|1215.39|0
1739877300000|2025-02-18 11:15:00|1218.48|1216.08|1219.4|1217|1219.64|1217.24|1218.25|1215.85|0
1739877600000|2025-02-18 11:20:00|1219.52|1217.12|1219.63|1217.23|1220.1|1217.7|1219.4|1217|0
1739877900000|2025-02-18 11:25:00|1219.4|1217|1219.4|1217|1219.63|1217.23|1219.17|1216.77|0
1739878200000|2025-02-18 11:30:00|1219.63|1217.23|1219.17|1216.77|1219.63|1217.23|1219.17|1216.77|0
1739878500000|2025-02-18 11:35:00|1218.94|1216.54|1218.48|1216.08|1218.94|1216.54|1218.48|1216.08|0
1739878800000|2025-02-18 11:40:00|1218.71|1216.31|1217.55|1215.15|1218.71|1216.31|1217.55|1215.15|0
1739879100000|2025-02-18 11:45:00|1217.32|1214.92|1217.89|1215.49|1218.01|1215.61|1217.09|1214.69|0
1739879400000|2025-02-18 11:50:00|1218.01|1215.61|1218.24|1215.84|1218.7|1216.3|1217.78|1215.38|0
1739879700000|2025-02-18 11:55:00|1218.01|1215.61|1218.47|1216.07|1218.47|1216.07|1217.55|1215.15|0
1739880000000|2025-02-18 12:00:00|1218.01|1215.61|1217.78|1215.38|1218.35|1215.95|1217.55|1215.15|0
1739880300000|2025-02-18 12:05:00|1217.55|1215.15|1219.63|1217.23|1220.09|1217.69|1217.55|1215.15|0
1739880600000|2025-02-18 12:10:00|1219.86|1217.46|1219.16|1216.76|1220.32|1217.92|1219.16|1216.76|0
1739880900000|2025-02-18 12:15:00|1218.93|1216.53|1218.33|1215.93|1219.39|1216.99|1217.77|1215.37|0
1739881200000|2025-02-18 12:20:00|1218.45|1216.05|1220.06|1217.66|1220.06|1217.66|1218.22|1215.82|0
1739881500000|2025-02-18 12:25:00|1220.29|1217.89|1219.83|1217.43|1220.76|1218.36|1219.83|1217.43|0
1739881800000|2025-02-18 12:30:00|1220.06|1217.66|1221.91|1219.51|1221.91|1219.51|1219.6|1217.2|0
1739882100000|2025-02-18 12:35:00|1221.68|1219.28|1221.91|1219.51|1222.14|1219.74|1221.45|1219.05|0
1739882400000|2025-02-18 12:40:00|1222.14|1219.74|1221.09|1218.69|1222.14|1219.74|1220.52|1218.12|0
1739882700000|2025-02-18 12:45:00|1220.98|1218.58|1220.52|1218.12|1221.68|1219.28|1220.52|1218.12|0
1739883000000|2025-02-18 12:50:00|1220.63|1218.23|1220.75|1218.35|1220.98|1218.58|1220.4|1218|0
1739883300000|2025-02-18 12:55:00|1220.52|1218.12|1220.52|1218.12|1220.75|1218.35|1220.29|1217.89|0
1739883600000|2025-02-18 13:00:00|1220.29|1217.89|1219.13|1216.73|1220.29|1217.89|1219.13|1216.73|0
1739883900000|2025-02-18 13:05:00|1218.9|1216.5|1217.74|1215.34|1218.9|1216.5|1217.74|1215.34|0
1739884200000|2025-02-18 13:10:00|1217.51|1215.11|1218.31|1215.91|1218.9|1216.5|1217.39|1214.99|0
1739884500000|2025-02-18 13:15:00|1218.43|1216.03|1221.21|1218.81|1221.21|1218.81|1217.74|1215.34|0
1739884800000|2025-02-18 13:20:00|1221.44|1219.04|1223.06|1220.66|1223.52|1221.12|1221.44|1219.04|0
1739885100000|2025-02-18 13:25:00|1223.29|1220.89|1221.78|1219.38|1223.52|1221.12|1221.44|1219.04|0
1739885400000|2025-02-18 13:30:00|1222.36|1219.96|1221.32|1218.92|1222.59|1220.19|1220.97|1218.57|0
1739885700000|2025-02-18 13:35:00|1221.44|1219.04|1221.67|1219.27|1222.59|1220.19|1221.2|1218.8|0
1739886000000|2025-02-18 13:40:00|1221.9|1219.5|1222.82|1220.42|1222.82|1220.42|1221.43|1219.03|0
1739886300000|2025-02-18 13:45:00|1223.05|1220.65|1223.05|1220.65|1223.05|1220.65|1221.66|1219.26|0
1739886600000|2025-02-18 13:50:00|1223.29|1220.89|1222.36|1219.96|1223.29|1220.89|1221.9|1219.5|0
1739886900000|2025-02-18 13:55:00|1222.13|1219.73|1222.82|1220.42|1223.28|1220.88|1221.67|1219.27|0
1739887200000|2025-02-18 14:00:00|1223.05|1220.65|1222.36|1219.96|1223.28|1220.88|1221.9|1219.5|0
1739887500000|2025-02-18 14:05:00|1222.59|1220.19|1222.82|1220.42|1222.82|1220.42|1221.66|1219.26|0
1739887800000|2025-02-18 14:10:00|1223.05|1220.65|1222.12|1219.72|1223.05|1220.65|1222.12|1219.72|0
1739888100000|2025-02-18 14:15:00|1221.89|1219.49|1220.74|1218.34|1222.36|1219.96|1220.74|1218.34|0
1739888400000|2025-02-18 14:20:00|1220.51|1218.11|1219.12|1216.72|1220.51|1218.11|1218.66|1216.26|0
1739888700000|2025-02-18 14:25:00|1217.96|1215.56|1210.58|1208.18|1218.43|1216.03|1210.58|1208.18|0
1739889000000|2025-02-18 14:30:00|1210.81|1208.41|1208.09|1205.69|1211.5|1209.1|1205.96|1203.56|0
1739889300000|2025-02-18 14:35:00|1207.75|1205.35|1208.91|1206.51|1209.83|1207.43|1204.98|1202.58|0
1739889600000|2025-02-18 14:40:00|1207.98|1205.58|1203.6|1201.2|1209.37|1206.97|1203.14|1200.74|0
1739889900000|2025-02-18 14:45:00|1203.83|1201.43|1204.29|1201.89|1206.14|1203.74|1201.75|1199.35|0
1739890200000|2025-02-18 14:50:00|1203.83|1201.43|1205.67|1203.27|1207.52|1205.12|1201.52|1199.12|0
1739890500000|2025-02-18 14:55:00|1205.9|1203.5|1204.29|1201.89|1207.75|1205.35|1202.9|1200.5|0
1739890800000|2025-02-18 15:00:00|1203.36|1200.96|1199.91|1197.51|1203.36|1200.96|1196.22|1193.82|0
1739891100000|2025-02-18 15:05:00|1200.37|1197.97|1201.29|1198.89|1202.21|1199.81|1198.52|1196.12|0
1739891400000|2025-02-18 15:10:00|1200.83|1198.43|1203.09|1200.69|1204.47|1202.07|1198.75|1196.35|0
1739891700000|2025-02-18 15:15:00|1203.32|1200.92|1197.55|1195.15|1203.78|1201.38|1196.86|1194.46|0
1739892000000|2025-02-18 15:20:00|1197.78|1195.38|1200.09|1197.69|1201.93|1199.53|1197.09|1194.69|0
1739892300000|2025-02-18 15:25:00|1200.32|1197.92|1198.24|1195.84|1201.47|1199.07|1196.74|1194.34|0
1739892600000|2025-02-18 15:30:00|1198.47|1196.07|1198.25|1195.85|1200.55|1198.15|1196.4|1194|0
1739892900000|2025-02-18 15:35:00|1198.48|1196.08|1201.94|1199.54|1203.09|1200.69|1198.48|1196.08|0
1739893200000|2025-02-18 15:40:00|1202.4|1200|1203.13|1200.73|1203.79|1201.39|1201.02|1198.62|0
1739893500000|2025-02-18 15:45:00|1202.9|1200.5|1201.02|1198.62|1203.36|1200.96|1198.51|1196.11|0
1739893800000|2025-02-18 15:50:00|1201.25|1198.85|1206.09|1203.69|1206.09|1203.69|1200.09|1197.69|0
1739894100000|2025-02-18 15:55:00|1206.32|1203.92|1207.01|1204.61|1207.24|1204.84|1204.7|1202.3|0
1739894400000|2025-02-18 16:00:00|1206.55|1204.15|1206.11|1203.71|1207.24|1204.84|1206.11|1203.71|0
1739894700000|2025-02-18 16:05:00|1205.88|1203.48|1206.8|1204.4|1207.03|1204.63|1204.73|1202.33|0
1739895000000|2025-02-18 16:10:00|1207.03|1204.63|1205.65|1203.25|1208.19|1205.79|1205.18|1202.78|0
1739895300000|2025-02-18 16:15:00|1205.42|1203.02|1204.95|1202.55|1206.34|1203.94|1204.95|1202.55|0
1739895600000|2025-02-18 16:20:00|1205.18|1202.78|1201.25|1198.85|1205.18|1202.78|1199.65|1197.25|0
1739895900000|2025-02-18 16:25:00|1200.79|1198.39|1205.4|1203|1205.87|1203.47|1200.79|1198.39|0
1739896200000|2025-02-18 16:30:00|1205.17|1202.77|1203.35|1200.95|1205.17|1202.77|1201.96|1199.56|0
1739896500000|2025-02-18 16:35:00|1203.58|1201.18|1205.19|1202.79|1205.42|1203.02|1202.42|1200.02|0
1739896800000|2025-02-18 16:40:00|1204.96|1202.56|1203.81|1201.41|1205.19|1202.79|1202.88|1200.48|0
1739897100000|2025-02-18 16:45:00|1204.04|1201.64|1207.96|1205.56|1207.96|1205.56|1203.81|1201.41|0
1739897400000|2025-02-18 16:50:00|1207.73|1205.33|1208.19|1205.79|1209.35|1206.95|1207.73|1205.33|0
1739897700000|2025-02-18 16:55:00|1208.42|1206.02|1203.8|1201.4|1208.42|1206.02|1203.57|1201.17|0
1739898000000|2025-02-18 17:00:00|1203.57|1201.17|1203.8|1201.4|1203.8|1201.4|1201.96|1199.56|0
1739898300000|2025-02-18 17:05:00|1204.26|1201.86|1201.72|1199.32|1204.5|1202.1|1200.34|1197.94|0
1739898600000|2025-02-18 17:10:00|1201.26|1198.86|1203.34|1200.94|1204.03|1201.63|1199.88|1197.48|0
1739898900000|2025-02-18 17:15:00|1203.11|1200.71|1201.26|1198.86|1203.11|1200.71|1199.88|1197.48|0
1739899200000|2025-02-18 17:20:00|1201.03|1198.63|1200.56|1198.16|1201.26|1198.86|1199.88|1197.48|0
1739899500000|2025-02-18 17:25:00|1200.79|1198.39|1201.48|1199.08|1201.71|1199.31|1200.33|1197.93|0
1739899800000|2025-02-18 17:30:00|1201.71|1199.31|1202.18|1199.78|1204.03|1201.63|1201.71|1199.31|0
1739900100000|2025-02-18 17:35:00|1202.41|1200.01|1203.8|1201.4|1204.26|1201.86|1202.18|1199.78|0
1739900400000|2025-02-18 17:40:00|1204.03|1201.63|1203.33|1200.93|1205.18|1202.78|1202.87|1200.47|0
1739900700000|2025-02-18 17:45:00|1203.56|1201.16|1203.56|1201.16|1204.26|1201.86|1202.64|1200.24|0
1739901000000|2025-02-18 17:50:00|1203.79|1201.39|1205.87|1203.47|1206.79|1204.39|1203.56|1201.16|0
1739901300000|2025-02-18 17:55:00|1205.64|1203.24|1204.95|1202.55|1206.1|1203.7|1204.25|1201.85|0
1739901600000|2025-02-18 18:00:00|1204.71|1202.31|1207.25|1204.85|1207.72|1205.32|1204.71|1202.31|0
1739901900000|2025-02-18 18:05:00|1207.48|1205.08|1203.79|1201.39|1207.48|1205.08|1203.33|1200.93|0
1739902200000|2025-02-18 18:10:00|1204.02|1201.62|1202.86|1200.46|1204.02|1201.62|1201.48|1199.08|0
1739902500000|2025-02-18 18:15:00|1202.63|1200.23|1200.33|1197.93|1203.1|1200.7|1200.33|1197.93|0
1739902800000|2025-02-18 18:20:00|1200.56|1198.16|1200.32|1197.92|1201.12|1198.72|1197.33|1194.93|0
1739903100000|2025-02-18 18:25:00|1200.55|1198.15|1200.31|1197.91|1201.7|1199.3|1199.85|1197.45|0
1739903400000|2025-02-18 18:30:00|1200.08|1197.68|1198.93|1196.53|1200.08|1197.68|1197.31|1194.91|0
1739903700000|2025-02-18 18:35:00|1198.7|1196.3|1198.01|1195.61|1199.39|1196.99|1196.85|1194.45|0
1739904000000|2025-02-18 18:40:00|1197.77|1195.37|1197.08|1194.68|1197.77|1195.37|1196.39|1193.99|0
1739904300000|2025-02-18 18:45:00|1196.85|1194.45|1199.62|1197.22|1199.62|1197.22|1196.62|1194.22|0
1739904600000|2025-02-18 18:50:00|1199.39|1196.99|1199.85|1197.45|1200.77|1198.37|1198.46|1196.06|0
1739904900000|2025-02-18 18:55:00|1200.08|1197.68|1198.23|1195.83|1200.54|1198.14|1198|1195.6|0
1739905200000|2025-02-18 19:00:00|1198.46|1196.06|1198.46|1196.06|1199.85|1197.45|1198.46|1196.06|0
1739905500000|2025-02-18 19:05:00|1198.69|1196.29|1189.93|1187.53|1199.15|1196.75|1187.17|1184.77|0
1739905800000|2025-02-18 19:10:00|1190.39|1187.99|1190.62|1188.22|1192.93|1190.53|1189.24|1186.84|0
1739906100000|2025-02-18 19:15:00|1190.85|1188.45|1188.5|1186.1|1191.08|1188.68|1187.81|1185.41|0
1739906400000|2025-02-18 19:20:00|1188.27|1185.87|1195.88|1193.48|1197.03|1194.63|1186.43|1184.03|0
1739906700000|2025-02-18 19:25:00|1196.34|1193.94|1193.8|1191.4|1196.34|1193.94|1193.57|1191.17|0
1739907000000|2025-02-18 19:30:00|1194.03|1191.63|1196.57|1194.17|1196.57|1194.17|1193.11|1190.71|0
1739907300000|2025-02-18 19:35:00|1196.8|1194.4|1193.34|1190.94|1197.26|1194.86|1193.34|1190.94|0
1739907600000|2025-02-18 19:40:00|1193.57|1191.17|1195.88|1193.48|1196.56|1194.16|1193.57|1191.17|0
1739907900000|2025-02-18 19:45:00|1196.11|1193.71|1199.11|1196.71|1199.11|1196.71|1195.65|1193.25|0
1739908200000|2025-02-18 19:50:00|1199.57|1197.17|1200.53|1198.13|1201.88|1199.48|1198.19|1195.79|0
1739908500000|2025-02-18 19:55:00|1200.3|1197.9|1200.3|1197.9|1201.68|1199.28|1199.83|1197.43|0
1739908800000|2025-02-18 20:00:00|1200.53|1198.13|1199.83|1197.43|1200.53|1198.13|1199.14|1196.74|0
1739909100000|2025-02-18 20:05:00|1200.06|1197.66|1199.37|1196.97|1200.53|1198.13|1198.68|1196.28|0
1739909400000|2025-02-18 20:10:00|1199.14|1196.74|1200.52|1198.12|1200.99|1198.59|1198.45|1196.05|0
1739909700000|2025-02-18 20:15:00|1200.29|1197.89|1199.14|1196.74|1200.75|1198.35|1198.22|1195.82|0
1739910000000|2025-02-18 20:20:00|1199.37|1196.97|1200.52|1198.12|1200.52|1198.12|1198.21|1195.81|0
1739910300000|2025-02-18 20:25:00|1200.75|1198.35|1199.6|1197.2|1201.21|1198.81|1199.14|1196.74|0
1739910600000|2025-02-18 20:30:00|1200.06|1197.66|1200.52|1198.12|1202.37|1199.97|1199.6|1197.2|0
1739910900000|2025-02-18 20:35:00|1200.75|1198.35|1199.6|1197.2|1200.98|1198.58|1198.9|1196.5|0
1739911200000|2025-02-18 20:40:00|1199.83|1197.43|1199.36|1196.96|1201.44|1199.04|1198.21|1195.81|0
1739911500000|2025-02-18 20:45:00|1199.13|1196.73|1198.67|1196.27|1200.75|1198.35|1198.21|1195.81|0
1739911800000|2025-02-18 20:50:00|1199.13|1196.73|1202.59|1200.19|1203.29|1200.89|1199.13|1196.73|0
1739912100000|2025-02-18 20:55:00|1203.98|1201.58|1213.46|1211.06|1213.46|1211.06|1203.98|1201.58|0
1739912400000|2025-02-18 21:00:00|1213.92|1211.52|1213.27|1210.87|1215.08|1212.68|1212.76|1210.36|0
1739912700000|2025-02-18 21:05:00|1213.04|1210.64|1214.42|1212.02|1214.88|1212.48|1213.04|1210.64|0
1739913000000|2025-02-18 21:10:00|1214.19|1211.79|1213.5|1211.1|1214.88|1212.48|1213.26|1210.86|0
1739913300000|2025-02-18 21:15:00|1213.6|1211|1213.13|1210.53|1213.6|1211|1211.98|1209.38|0
1739913600000|2025-02-18 21:20:00|1213.36|1210.76|1214.06|1211.46|1214.06|1211.46|1212.9|1210.3|0
1739913900000|2025-02-18 21:25:00|1213.82|1211.22|1213.13|1210.53|1213.82|1211.22|1212.44|1209.84|0
1739914200000|2025-02-18 21:30:00|1213.01|1210.41|1211.97|1209.37|1213.01|1210.41|1211.51|1208.91|0
1739914500000|2025-02-18 21:35:00|1211.74|1209.14|1211.28|1208.68|1211.74|1209.14|1210.82|1208.22|0
1739914800000|2025-02-18 21:40:00|1211.05|1208.45|1210.82|1208.22|1211.28|1208.68|1210.82|1208.22|0
1739915100000|2025-02-18 21:45:00|1211.05|1208.45|1210.35|1207.75|1211.28|1208.68|1210.35|1207.75|0
1739915400000|2025-02-18 21:50:00|1210.12|1207.52|1210.58|1207.98|1210.81|1208.21|1210.12|1207.52|0
1739915700000|2025-02-18 21:55:00|1210.35|1207.75|1210.92|1208.32|1211.04|1208.44|1210.35|1207.75|0
1739916000000|2025-02-18 22:00:00|1210.88|1208.28|1210.77|1208.17|1211.04|1208.44|1210.6|1208|0
1739916300000|2025-02-18 22:05:00|1210.8|1208.2|1210.88|1208.28|1210.88|1208.28|1210.7|1208.1|0
1739916600000|2025-02-18 22:10:00|1210.8|1208.2|1210.77|1208.17|1210.88|1208.28|1210.77|1208.17|0
1739916900000|2025-02-18 22:15:00|1210.87|1208.27|1210.98|1208.38|1210.98|1208.38|1210.87|1208.27|0
1739917200000|2025-02-18 22:20:00|1211|1208.4|1210.7|1208.1|1211|1208.4|1210.7|1208.1|0
1739917500000|2025-02-18 22:25:00|1210.97|1208.37|1210.94|1208.34|1210.97|1208.37|1210.73|1208.13|0
1739917800000|2025-02-18 22:30:00|1210.9|1208.3|1210.94|1208.34|1210.94|1208.34|1210.9|1208.3|0
1739918100000|2025-02-18 22:35:00|1210.93|1208.33|1211.17|1208.57|1211.17|1208.57|1210.93|1208.33|0
1739918400000|2025-02-18 22:40:00|1211.14|1208.54|1211.17|1208.57|1211.17|1208.57|1211.14|1208.54|0
1739918700000|2025-02-18 22:45:00|1211.1|1208.5|1211.1|1208.5|1211.1|1208.5|1211.1|1208.5|0
1739919000000|2025-02-18 22:50:00|1211.03|1208.43|1211.03|1208.43|1211.03|1208.43|1211.03|1208.43|0
1739919300000|2025-02-18 22:55:00|1210.93|1208.33|1210.46|1207.86|1210.93|1208.33|1210.46|1207.86|0
1739919600000|2025-02-18 23:00:00|1211.14|1208.54|1214.96|1212.36|1217.27|1214.67|1211.14|1208.54|0
1739919900000|2025-02-18 23:05:00|1214.84|1212.24|1213.8|1211.2|1214.96|1212.36|1213.57|1210.97|0
1739920200000|2025-02-18 23:10:00|1214.27|1211.67|1214.5|1211.9|1214.96|1212.36|1214.03|1211.43|0
1739920500000|2025-02-18 23:15:00|1214.61|1212.01|1215.19|1212.59|1215.19|1212.59|1213.8|1211.2|0
1739920800000|2025-02-18 23:20:00|1214.96|1212.36|1214.96|1212.36|1215.42|1212.82|1214.73|1212.13|0
1739921100000|2025-02-18 23:25:00|1214.73|1212.13|1213.34|1210.74|1214.96|1212.36|1212.87|1210.27|0
1739921400000|2025-02-18 23:30:00|1213.11|1210.51|1213.34|1210.74|1213.57|1210.97|1212.87|1210.27|0
1739921700000|2025-02-18 23:35:00|1213.8|1211.2|1214.95|1212.35|1215.42|1212.82|1213.57|1210.97|0
1739922000000|2025-02-18 23:40:00|1214.83|1212.23|1214.72|1212.12|1214.95|1212.35|1214.26|1211.66|0
1739922300000|2025-02-18 23:45:00|1214.95|1212.35|1214.49|1211.89|1214.95|1212.35|1213.68|1211.08|0
1739922600000|2025-02-18 23:50:00|1214.6|1212|1215.52|1212.92|1216.11|1213.51|1214.49|1211.89|0
1739922900000|2025-02-18 23:55:00|1215.41|1212.81|1215.64|1213.04|1215.88|1213.28|1215.18|1212.58|0
1739923200000|2025-02-19 00:00:00|1215.41|1212.81|1214.95|1212.35|1215.41|1212.81|1214.72|1212.12|0
1739923500000|2025-02-19 00:05:00|1215.18|1212.58|1215.87|1213.27|1216.34|1213.74|1215.06|1212.46|0
1739923800000|2025-02-19 00:10:00|1215.64|1213.04|1216.1|1213.5|1216.57|1213.97|1215.41|1212.81|0
1739924100000|2025-02-19 00:15:00|1215.87|1213.27|1217.49|1214.89|1217.49|1214.89|1215.64|1213.04|0
1739924400000|2025-02-19 00:20:00|1217.37|1214.77|1217.26|1214.66|1217.72|1215.12|1217.26|1214.66|0
1739924700000|2025-02-19 00:25:00|1217.49|1214.89|1217.14|1214.54|1217.49|1214.89|1217.02|1214.42|0
1739925000000|2025-02-19 00:30:00|1217.02|1214.42|1217.26|1214.66|1217.26|1214.66|1216.56|1213.96|0
1739925300000|2025-02-19 00:35:00|1217.25|1214.65|1218.18|1215.58|1218.87|1216.27|1217.25|1214.65|0
1739925600000|2025-02-19 00:40:00|1217.95|1215.35|1217.72|1215.12|1217.95|1215.35|1216.67|1214.07|0
1739925900000|2025-02-19 00:45:00|1217.95|1215.35|1218.87|1216.27|1219.1|1216.5|1217.72|1215.12|0
1739926200000|2025-02-19 00:50:00|1218.98|1216.38|1218.87|1216.27|1219.57|1216.97|1218.64|1216.04|0
1739926500000|2025-02-19 00:55:00|1218.64|1216.04|1219.56|1216.96|1219.56|1216.96|1218.64|1216.04|0
1739926800000|2025-02-19 01:00:00|1220.03|1217.43|1220.03|1217.43|1220.72|1218.12|1219.56|1216.96|0
1739927100000|2025-02-19 01:05:00|1220.26|1217.66|1220.26|1217.66|1220.49|1217.89|1219.79|1217.19|0
1739927400000|2025-02-19 01:10:00|1220.49|1217.89|1219.79|1217.19|1220.49|1217.89|1219.79|1217.19|0
1739927700000|2025-02-19 01:15:00|1220.02|1217.42|1220.41|1217.81|1221.18|1218.58|1220.02|1217.42|0
1739928000000|2025-02-19 01:20:00|1220.53|1217.93|1219.83|1217.23|1220.76|1218.16|1219.6|1217|0
1739928300000|2025-02-19 01:25:00|1220.06|1217.46|1220.99|1218.39|1221.22|1218.62|1220.06|1217.46|0
1739928600000|2025-02-19 01:30:00|1220.89|1218.49|1219.5|1217.1|1220.89|1218.49|1219.5|1217.1|0
1739928900000|2025-02-19 01:35:00|1219.27|1216.87|1219.96|1217.56|1221.12|1218.72|1219.27|1216.87|0
1739929200000|2025-02-19 01:40:00|1220.19|1217.79|1220.42|1218.02|1220.42|1218.02|1219.5|1217.1|0
1739929500000|2025-02-19 01:45:00|1220.19|1217.79|1219.96|1217.56|1220.65|1218.25|1219.73|1217.33|0
1739929800000|2025-02-19 01:50:00|1220.07|1217.67|1219.96|1217.56|1220.42|1218.02|1219.96|1217.56|0
1739930100000|2025-02-19 01:55:00|1220.07|1217.67|1220.19|1217.79|1220.19|1217.79|1219.96|1217.56|0
1739930400000|2025-02-19 02:00:00|1219.96|1217.56|1219.26|1216.86|1220.19|1217.79|1219.03|1216.63|0
1739930700000|2025-02-19 02:05:00|1219.03|1216.63|1219.03|1216.63|1219.26|1216.86|1218.57|1216.17|0
1739931000000|2025-02-19 02:10:00|1218.8|1216.4|1218.8|1216.4|1219.03|1216.63|1218.1|1215.7|0
1739931300000|2025-02-19 02:15:00|1219.03|1216.63|1219.26|1216.86|1219.37|1216.97|1219.03|1216.63|0
1739931600000|2025-02-19 02:20:00|1219.37|1216.97|1219.72|1217.32|1219.95|1217.55|1219.26|1216.86|0
1739931900000|2025-02-19 02:25:00|1219.49|1217.09|1219.72|1217.32|1219.72|1217.32|1219.26|1216.86|0
1739932200000|2025-02-19 02:30:00|1219.6|1217.2|1220.88|1218.48|1221.11|1218.71|1219.6|1217.2|0
1739932500000|2025-02-19 02:35:00|1220.99|1218.59|1221.34|1218.94|1221.57|1219.17|1220.64|1218.24|0
1739932800000|2025-02-19 02:40:00|1221.57|1219.17|1221.11|1218.71|1221.57|1219.17|1220.87|1218.47|0
1739933100000|2025-02-19 02:45:00|1221.34|1218.94|1221.57|1219.17|1221.8|1219.4|1220.64|1218.24|0
1739933400000|2025-02-19 02:50:00|1221.45|1219.05|1221.57|1219.17|1221.8|1219.4|1221.1|1218.7|0
1739933700000|2025-02-19 02:55:00|1221.45|1219.05|1221.33|1218.93|1221.57|1219.17|1221.1|1218.7|0
1739934000000|2025-02-19 03:00:00|1221.1|1218.7|1221.1|1218.7|1221.33|1218.93|1221.1|1218.7|0
1739934300000|2025-02-19 03:05:00|1220.98|1218.58|1221.21|1218.81|1221.56|1219.16|1220.87|1218.47|0
1739934600000|2025-02-19 03:10:00|1221.1|1218.7|1221.1|1218.7|1221.1|1218.7|1220.87|1218.47|0
1739934900000|2025-02-19 03:15:00|1220.98|1218.58|1221.1|1218.7|1221.33|1218.93|1220.87|1218.47|0
1739935200000|2025-02-19 03:20:00|1221.33|1218.93|1221.56|1219.16|1221.79|1219.39|1221.1|1218.7|0
1739935500000|2025-02-19 03:25:00|1221.79|1219.39|1221.1|1218.7|1221.79|1219.39|1221.1|1218.7|0
1739935800000|2025-02-19 03:30:00|1221.33|1218.93|1220.86|1218.46|1221.33|1218.93|1220.86|1218.46|0
1739936100000|2025-02-19 03:35:00|1220.98|1218.58|1221.33|1218.93|1221.33|1218.93|1220.86|1218.46|0
1739936400000|2025-02-19 03:40:00|1221.44|1219.04|1221.79|1219.39|1222.02|1219.62|1221.33|1218.93|0
1739936700000|2025-02-19 03:45:00|1221.56|1219.16|1221.56|1219.16|1221.79|1219.39|1221.32|1218.92|0
1739937000000|2025-02-19 03:50:00|1221.79|1219.39|1221.79|1219.39|1221.79|1219.39|1221.56|1219.16|0
1739937300000|2025-02-19 03:55:00|1221.9|1219.5|1221.32|1218.92|1221.9|1219.5|1221.32|1218.92|0
1739937600000|2025-02-19 04:00:00|1221.09|1218.69|1220.4|1218|1221.09|1218.69|1220.16|1217.76|0
1739937900000|2025-02-19 04:05:00|1220.27|1217.87|1219.93|1217.53|1220.4|1218|1219.81|1217.41|0
1739938200000|2025-02-19 04:10:00|1220.04|1217.64|1219.93|1217.53|1220.16|1217.76|1219.7|1217.3|0
1739938500000|2025-02-19 04:15:00|1219.81|1217.41|1219.47|1217.07|1219.93|1217.53|1219.24|1216.84|0
1739938800000|2025-02-19 04:20:00|1219.7|1217.3|1219.47|1217.07|1219.7|1217.3|1219.47|1217.07|0
1739939100000|2025-02-19 04:25:00|1219.46|1217.06|1219.23|1216.83|1219.46|1217.06|1218.77|1216.37|0
1739939400000|2025-02-19 04:30:00|1219.34|1216.94|1219|1216.6|1219.46|1217.06|1219|1216.6|0
1739939700000|2025-02-19 04:35:00|1219.11|1216.71|1218.3|1215.9|1219.23|1216.83|1218.07|1215.67|0
1739940000000|2025-02-19 04:40:00|1218.07|1215.67|1218.07|1215.67|1218.54|1216.14|1218.07|1215.67|0
1739940300000|2025-02-19 04:45:00|1218.3|1215.9|1217.84|1215.44|1218.3|1215.9|1217.61|1215.21|0
1739940600000|2025-02-19 04:50:00|1218.07|1215.67|1218.07|1215.67|1218.3|1215.9|1217.61|1215.21|0
1739940900000|2025-02-19 04:55:00|1218.18|1215.78|1218.53|1216.13|1218.53|1216.13|1218.07|1215.67|0
1739941200000|2025-02-19 05:00:00|1218.3|1215.9|1218.3|1215.9|1218.53|1216.13|1218.07|1215.67|0
1739941500000|2025-02-19 05:05:00|1218.07|1215.67|1218.07|1215.67|1218.3|1215.9|1217.61|1215.21|0
1739941800000|2025-02-19 05:10:00|1217.95|1215.55|1217.83|1215.43|1218.07|1215.67|1217.37|1214.97|0
1739942100000|2025-02-19 05:15:00|1218.07|1215.67|1218.07|1215.67|1218.07|1215.67|1217.6|1215.2|0
1739942400000|2025-02-19 05:20:00|1218.3|1215.9|1217.83|1215.43|1218.3|1215.9|1217.6|1215.2|0
1739942700000|2025-02-19 05:25:00|1218.06|1215.66|1218.06|1215.66|1218.3|1215.9|1217.83|1215.43|0
1739943000000|2025-02-19 05:30:00|1218.29|1215.89|1218.53|1216.13|1218.53|1216.13|1218.17|1215.77|0
1739943300000|2025-02-19 05:35:00|1218.76|1216.36|1217.83|1215.43|1218.76|1216.36|1217.83|1215.43|0
1739943600000|2025-02-19 05:40:00|1217.71|1215.31|1217.6|1215.2|1217.83|1215.43|1216.67|1214.27|0
1739943900000|2025-02-19 05:45:00|1217.71|1215.31|1217.83|1215.43|1218.06|1215.66|1217.6|1215.2|0
1739944200000|2025-02-19 05:50:00|1217.6|1215.2|1218.29|1215.89|1218.29|1215.89|1217.6|1215.2|0
1739944500000|2025-02-19 05:55:00|1218.17|1215.77|1218.06|1215.66|1218.29|1215.89|1218.06|1215.66|0
1739944800000|2025-02-19 06:00:00|1218.29|1215.89|1218.52|1216.12|1218.52|1216.12|1218.06|1215.66|0
1739945100000|2025-02-19 06:05:00|1218.29|1215.89|1218.52|1216.12|1218.75|1216.35|1218.06|1215.66|0
1739945400000|2025-02-19 06:10:00|1218.4|1216|1218.52|1216.12|1218.52|1216.12|1218.29|1215.89|0
1739945700000|2025-02-19 06:15:00|1218.75|1216.35|1218.52|1216.12|1218.75|1216.35|1218.28|1215.88|0
1739946000000|2025-02-19 06:20:00|1218.28|1215.88|1218.52|1216.12|1218.52|1216.12|1218.05|1215.65|0
1739946300000|2025-02-19 06:25:00|1218.75|1216.35|1219.67|1217.27|1219.67|1217.27|1218.51|1216.11|0
1739946600000|2025-02-19 06:30:00|1219.44|1217.04|1219.67|1217.27|1219.78|1217.38|1219.21|1216.81|0
1739946900000|2025-02-19 06:35:00|1219.78|1217.38|1219.9|1217.5|1219.9|1217.5|1219.44|1217.04|0
1739947200000|2025-02-19 06:40:00|1219.67|1217.27|1219.21|1216.81|1219.67|1217.27|1218.97|1216.57|0
1739947500000|2025-02-19 06:45:00|1219.09|1216.69|1218.74|1216.34|1219.21|1216.81|1218.51|1216.11|0
1739947800000|2025-02-19 06:50:00|1218.97|1216.57|1218.51|1216.11|1218.97|1216.57|1218.51|1216.11|0
1739948100000|2025-02-19 06:55:00|1218.74|1216.34|1217.58|1215.18|1218.74|1216.34|1217.58|1215.18|0
1739948400000|2025-02-19 07:00:00|1217.35|1214.95|1217.58|1215.18|1217.58|1215.18|1215.96|1213.56|0
1739948700000|2025-02-19 07:05:00|1217.81|1215.41|1218.15|1215.75|1218.27|1215.87|1217.12|1214.72|0
1739949000000|2025-02-19 07:10:00|1218.27|1215.87|1216.88|1214.48|1218.27|1215.87|1216.42|1214.02|0
1739949300000|2025-02-19 07:15:00|1217.12|1214.72|1217.35|1214.95|1218.04|1215.64|1217.12|1214.72|0
1739949600000|2025-02-19 07:20:00|1217.46|1215.06|1217.11|1214.71|1217.81|1215.41|1217.11|1214.71|0
1739949900000|2025-02-19 07:25:00|1216.88|1214.48|1217.81|1215.41|1217.92|1215.52|1216.88|1214.48|0
1739950200000|2025-02-19 07:30:00|1217.58|1215.18|1218.27|1215.87|1218.5|1216.1|1217.58|1215.18|0
1739950500000|2025-02-19 07:35:00|1218.04|1215.64|1217.34|1214.94|1218.27|1215.87|1217.11|1214.71|0
1739950800000|2025-02-19 07:40:00|1217.57|1215.17|1217.34|1214.94|1217.57|1215.17|1216.65|1214.25|0
1739951100000|2025-02-19 07:45:00|1217.22|1214.82|1217.8|1215.4|1218.27|1215.87|1217.11|1214.71|0
1739951400000|2025-02-19 07:50:00|1218.04|1215.64|1216.88|1214.48|1218.27|1215.87|1216.41|1214.01|0
1739951700000|2025-02-19 07:55:00|1216.65|1214.25|1215.95|1213.55|1216.76|1214.36|1215.95|1213.55|0
1739952000000|2025-02-19 08:00:00|1215.72|1213.32|1217.34|1214.94|1217.8|1215.4|1215.72|1213.32|0
1739952300000|2025-02-19 08:05:00|1217.11|1214.71|1215.95|1213.55|1217.57|1215.17|1215.95|1213.55|0
1739952600000|2025-02-19 08:10:00|1216.18|1213.78|1216.87|1214.47|1217.1|1214.7|1215.83|1213.43|0
1739952900000|2025-02-19 08:15:00|1217.1|1214.7|1217.1|1214.7|1217.8|1215.4|1216.87|1214.47|0
1739953200000|2025-02-19 08:20:00|1217.33|1214.93|1216.52|1214.12|1217.57|1215.17|1216.41|1214.01|0
1739953500000|2025-02-19 08:25:00|1216.41|1214.01|1215.71|1213.31|1216.41|1214.01|1215.25|1212.85|0
1739953800000|2025-02-19 08:30:00|1215.94|1213.54|1217.21|1214.81|1218.03|1215.63|1215.94|1213.54|0
1739954100000|2025-02-19 08:35:00|1217.1|1214.7|1218.49|1216.09|1218.49|1216.09|1216.98|1214.58|0
1739954400000|2025-02-19 08:40:00|1218.72|1216.32|1219.18|1216.78|1219.65|1217.25|1218.26|1215.86|0
1739954700000|2025-02-19 08:45:00|1218.95|1216.55|1217.56|1215.16|1218.95|1216.55|1217.56|1215.16|0
1739955000000|2025-02-19 08:50:00|1217.79|1215.39|1216.63|1214.23|1217.79|1215.39|1216.4|1214|0
1739955300000|2025-02-19 08:55:00|1216.4|1214|1217.44|1215.04|1217.79|1215.39|1216.4|1214|0
1739955600000|2025-02-19 09:00:00|1216.86|1214.46|1217.33|1214.93|1218.72|1216.32|1216.86|1214.46|0
1739955900000|2025-02-19 09:05:00|1217.09|1214.69|1217.09|1214.69|1217.79|1215.39|1216.86|1214.46|0
1739956200000|2025-02-19 09:10:00|1217.32|1214.92|1216.63|1214.23|1217.32|1214.92|1215.24|1212.84|0
1739956500000|2025-02-19 09:15:00|1216.86|1214.46|1217.55|1215.15|1218.02|1215.62|1216.63|1214.23|0
1739956800000|2025-02-19 09:20:00|1217.32|1214.92|1217.79|1215.39|1218.02|1215.62|1217.09|1214.69|0
1739957100000|2025-02-19 09:25:00|1217.78|1215.38|1218.36|1215.96|1218.94|1216.54|1217.78|1215.38|0
1739957400000|2025-02-19 09:30:00|1218.25|1215.85|1217.32|1214.92|1218.71|1216.31|1217.09|1214.69|0
1739957700000|2025-02-19 09:35:00|1217.09|1214.69|1217.09|1214.69|1217.32|1214.92|1216.62|1214.22|0
1739958000000|2025-02-19 09:40:00|1216.97|1214.57|1217.09|1214.69|1217.55|1215.15|1216.86|1214.46|0
1739958300000|2025-02-19 09:45:00|1216.86|1214.46|1216.39|1213.99|1216.86|1214.46|1215.93|1213.53|0
1739958600000|2025-02-19 09:50:00|1216.16|1213.76|1214.77|1212.37|1216.16|1213.76|1214.54|1212.14|0
1739958900000|2025-02-19 09:55:00|1214.54|1212.14|1215|1212.6|1215.46|1213.06|1214.31|1211.91|0
1739959200000|2025-02-19 10:00:00|1215.46|1213.06|1215.46|1213.06|1215.46|1213.06|1214.42|1212.02|0
1739959500000|2025-02-19 10:05:00|1215.23|1212.83|1214.07|1211.67|1215.46|1213.06|1213.84|1211.44|0
1739959800000|2025-02-19 10:10:00|1213.84|1211.44|1214.07|1211.67|1214.07|1211.67|1213.03|1210.63|0
1739960100000|2025-02-19 10:15:00|1213.84|1211.44|1213.38|1210.98|1213.84|1211.44|1213.15|1210.75|0
1739960400000|2025-02-19 10:20:00|1213.15|1210.75|1211.53|1209.13|1213.38|1210.98|1211.29|1208.89|0
1739960700000|2025-02-19 10:25:00|1211.76|1209.36|1208.52|1206.12|1212.22|1209.82|1208.29|1205.89|0
1739961000000|2025-02-19 10:30:00|1208.29|1205.89|1207.36|1204.96|1209.21|1206.81|1206.78|1204.38|0
1739961300000|2025-02-19 10:35:00|1207.13|1204.73|1206.67|1204.27|1207.36|1204.96|1206.44|1204.04|0
1739961600000|2025-02-19 10:40:00|1206.44|1204.04|1205.97|1203.57|1207.13|1204.73|1205.97|1203.57|0
1739961900000|2025-02-19 10:45:00|1205.74|1203.34|1207.07|1204.67|1207.59|1205.19|1205.74|1203.34|0
1739962200000|2025-02-19 10:50:00|1206.84|1204.44|1207.64|1205.24|1208.1|1205.7|1206.64|1204.24|0
1739962500000|2025-02-19 10:55:00|1207.87|1205.47|1207.87|1205.47|1208.67|1206.27|1207.64|1205.24|0
1739962800000|2025-02-19 11:00:00|1207.98|1205.58|1207.41|1205.01|1208.33|1205.93|1206.02|1203.62|0
1739963100000|2025-02-19 11:05:00|1207.06|1204.66|1208.1|1205.7|1208.33|1205.93|1206.94|1204.54|0
1739963400000|2025-02-19 11:10:00|1207.87|1205.47|1207.4|1205|1208.1|1205.7|1207.17|1204.77|0
1739963700000|2025-02-19 11:15:00|1207.52|1205.12|1208.1|1205.7|1208.33|1205.93|1207.4|1205|0
1739964000000|2025-02-19 11:20:00|1207.87|1205.47|1206.82|1204.42|1207.87|1205.47|1206.71|1204.31|0
1739964300000|2025-02-19 11:25:00|1206.94|1204.54|1205.32|1202.92|1206.94|1204.54|1204.63|1202.23|0
1739964600000|2025-02-19 11:30:00|1205.55|1203.15|1204.86|1202.46|1206.25|1203.85|1204.63|1202.23|0
1739964900000|2025-02-19 11:35:00|1205.09|1202.69|1204.86|1202.46|1206.48|1204.08|1204.4|1202|0
1739965200000|2025-02-19 11:40:00|1204.63|1202.23|1203.7|1201.3|1205.78|1203.38|1203.7|1201.3|0
1739965500000|2025-02-19 11:45:00|1203.93|1201.53|1203.01|1200.61|1203.93|1201.53|1202.32|1199.92|0
1739965800000|2025-02-19 11:50:00|1203.24|1200.84|1203.7|1201.3|1204.16|1201.76|1203.01|1200.61|0
1739966100000|2025-02-19 11:55:00|1203.93|1201.53|1205.77|1203.37|1205.77|1203.37|1203.7|1201.3|0
1739966400000|2025-02-19 12:00:00|1206|1203.6|1209.93|1207.53|1210.39|1207.99|1205.31|1202.91|0
1739966700000|2025-02-19 12:05:00|1209.7|1207.3|1210.62|1208.22|1210.62|1208.22|1207.85|1205.45|0
1739967000000|2025-02-19 12:10:00|1210.85|1208.45|1209.93|1207.53|1211.09|1208.69|1209.7|1207.3|0
1739967300000|2025-02-19 12:15:00|1210.16|1207.76|1209.47|1207.07|1210.39|1207.99|1208.77|1206.37|0
1739967600000|2025-02-19 12:20:00|1209.23|1206.83|1209.7|1207.3|1209.7|1207.3|1209|1206.6|0
1739967900000|2025-02-19 12:25:00|1209.93|1207.53|1209.93|1207.53|1210.39|1207.99|1209.46|1207.06|0
1739968200000|2025-02-19 12:30:00|1210.16|1207.76|1209|1206.6|1210.16|1207.76|1208.08|1205.68|0
1739968500000|2025-02-19 12:35:00|1209.23|1206.83|1208.77|1206.37|1209.69|1207.29|1208.31|1205.91|0
1739968800000|2025-02-19 12:40:00|1209|1206.6|1209.46|1207.06|1209.69|1207.29|1208.88|1206.48|0
1739969100000|2025-02-19 12:45:00|1209.69|1207.29|1211.31|1208.91|1212|1209.6|1209.23|1206.83|0
1739969400000|2025-02-19 12:50:00|1211.54|1209.14|1211.54|1209.14|1211.77|1209.37|1210.61|1208.21|0
1739969700000|2025-02-19 12:55:00|1211.31|1208.91|1207.38|1204.98|1211.54|1209.14|1207.38|1204.98|0
1739970000000|2025-02-19 13:00:00|1207.61|1205.21|1209.46|1207.06|1209.46|1207.06|1205.76|1203.36|0
1739970300000|2025-02-19 13:05:00|1209.23|1206.83|1209.65|1207.25|1210.14|1207.74|1208.76|1206.36|0
1739970600000|2025-02-19 13:10:00|1209.88|1207.48|1207.8|1205.4|1210.45|1208.05|1207.57|1205.17|0
1739970900000|2025-02-19 13:15:00|1207.57|1205.17|1205.26|1202.86|1207.8|1205.4|1204.8|1202.4|0
1739971200000|2025-02-19 13:20:00|1205.03|1202.63|1203.52|1201.12|1205.26|1202.86|1203.18|1200.78|0
1739971500000|2025-02-19 13:25:00|1203.41|1201.01|1203.48|1201.08|1205.02|1202.62|1200.18|1197.78|0
1739971800000|2025-02-19 13:30:00|1202.91|1200.51|1201.53|1199.13|1202.91|1200.51|1201.29|1198.89|0
1739972100000|2025-02-19 13:35:00|1201.17|1198.77|1199.68|1197.28|1202.68|1200.28|1199.45|1197.05|0
1739972400000|2025-02-19 13:40:00|1199.91|1197.51|1201.52|1199.12|1201.75|1199.35|1199.56|1197.16|0
1739972700000|2025-02-19 13:45:00|1201.29|1198.89|1202.91|1200.51|1203.14|1200.74|1201.29|1198.89|0
1739973000000|2025-02-19 13:50:00|1203.37|1200.97|1203.14|1200.74|1203.37|1200.97|1201.75|1199.35|0
1739973300000|2025-02-19 13:55:00|1202.91|1200.51|1202.44|1200.04|1203.37|1200.97|1201.98|1199.58|0
1739973600000|2025-02-19 14:00:00|1202.21|1199.81|1203.36|1200.96|1203.36|1200.96|1200.37|1197.97|0
1739973900000|2025-02-19 14:05:00|1203.13|1200.73|1204.75|1202.35|1205.44|1203.04|1203.13|1200.73|0
1739974200000|2025-02-19 14:10:00|1204.52|1202.12|1202.67|1200.27|1205.44|1203.04|1202.21|1199.81|0
1739974500000|2025-02-19 14:15:00|1202.44|1200.04|1200.36|1197.96|1202.44|1200.04|1199.9|1197.5|0
1739974800000|2025-02-19 14:20:00|1200.13|1197.73|1198.98|1196.58|1201.05|1198.65|1198.52|1196.12|0
1739975100000|2025-02-19 14:25:00|1198.4|1196|1201.28|1198.88|1201.74|1199.34|1198.05|1195.65|0
1739975400000|2025-02-19 14:30:00|1201.05|1198.65|1202.2|1199.8|1202.66|1200.26|1198.98|1196.58|0
1739975700000|2025-02-19 14:35:00|1202.89|1200.49|1200.81|1198.41|1203.35|1200.95|1200.58|1198.18|0
1739976000000|2025-02-19 14:40:00|1200.58|1198.18|1201.27|1198.87|1203.12|1200.72|1200.12|1197.72|0
1739976300000|2025-02-19 14:45:00|1201.5|1199.1|1199.19|1196.79|1202.89|1200.49|1198.27|1195.87|0
1739976600000|2025-02-19 14:50:00|1198.96|1196.56|1201.96|1199.56|1202.42|1200.02|1198.73|1196.33|0
1739976900000|2025-02-19 14:55:00|1201.73|1199.33|1199.88|1197.48|1202.42|1200.02|1199.65|1197.25|0
1739977200000|2025-02-19 15:00:00|1200.11|1197.71|1198.04|1195.64|1203.11|1200.71|1196.88|1194.48|0
1739977500000|2025-02-19 15:05:00|1198.27|1195.87|1198.27|1195.87|1200.8|1198.4|1196.88|1194.48|0
1739977800000|2025-02-19 15:10:00|1198.5|1196.1|1198.03|1195.63|1199.42|1197.02|1197.11|1194.71|0
1739978100000|2025-02-19 15:15:00|1197.8|1195.4|1200.34|1197.94|1202.19|1199.79|1197.34|1194.94|0
1739978400000|2025-02-19 15:20:00|1200.57|1198.17|1200.34|1197.94|1201.26|1198.86|1198.26|1195.86|0
1739978700000|2025-02-19 15:25:00|1200.8|1198.4|1201.26|1198.86|1202.42|1200.02|1199.88|1197.48|0
1739979000000|2025-02-19 15:30:00|1201.03|1198.63|1205.42|1203.02|1207.5|1205.1|1201.03|1198.63|0
1739979300000|2025-02-19 15:35:00|1205.19|1202.79|1204.73|1202.33|1206.11|1203.71|1203.57|1201.17|0
1739979600000|2025-02-19 15:40:00|1204.96|1202.56|1205.88|1203.48|1205.88|1203.48|1204.27|1201.87|0
1739979900000|2025-02-19 15:45:00|1206.11|1203.71|1205.65|1203.25|1207.04|1204.64|1204.73|1202.33|0
1739980200000|2025-02-19 15:50:00|1205.42|1203.02|1204.97|1202.57|1205.65|1203.25|1203.82|1201.42|0
1739980500000|2025-02-19 15:55:00|1204.74|1202.34|1201.97|1199.57|1204.74|1202.34|1199.43|1197.03|0
1739980800000|2025-02-19 16:00:00|1202.2|1199.8|1206.36|1203.96|1207.51|1205.11|1202.2|1199.8|0
1739981100000|2025-02-19 16:05:00|1206.12|1203.72|1208.21|1205.81|1208.44|1206.04|1206.12|1203.72|0
1739981400000|2025-02-19 16:10:00|1208.44|1206.04|1212.6|1210.2|1212.83|1210.43|1207.28|1204.88|0
1739981700000|2025-02-19 16:15:00|1212.36|1209.96|1211.9|1209.5|1213.06|1210.66|1210.52|1208.12|0
1739982000000|2025-02-19 16:20:00|1211.67|1209.27|1211.44|1209.04|1212.13|1209.73|1210.05|1207.65|0
1739982300000|2025-02-19 16:25:00|1211.67|1209.27|1212.13|1209.73|1212.59|1210.19|1211.21|1208.81|0
1739982600000|2025-02-19 16:30:00|1211.67|1209.27|1212.59|1210.19|1213.05|1210.65|1210.51|1208.11|0
1739982900000|2025-02-19 16:35:00|1212.82|1210.42|1212.13|1209.73|1213.28|1210.88|1211.2|1208.8|0
1739983200000|2025-02-19 16:40:00|1211.9|1209.5|1216.75|1214.35|1216.75|1214.35|1211.9|1209.5|0
1739983500000|2025-02-19 16:45:00|1217.21|1214.81|1215.7|1213.3|1218.3|1215.9|1215.41|1213.01|0
1739983800000|2025-02-19 16:50:00|1215.93|1213.53|1217.78|1215.38|1218.01|1215.61|1215.7|1213.3|0
1739984100000|2025-02-19 16:55:00|1218.01|1215.61|1217.78|1215.38|1218.24|1215.84|1217.09|1214.69|0
1739984400000|2025-02-19 17:00:00|1217.55|1215.15|1219.19|1216.79|1220.35|1217.95|1217.32|1214.92|0
1739984700000|2025-02-19 17:05:00|1219.42|1217.02|1219.19|1216.79|1219.42|1217.02|1218.27|1215.87|0
1739985000000|2025-02-19 17:10:00|1218.96|1216.56|1216.88|1214.48|1219.19|1216.79|1215.73|1213.33|0
1739985300000|2025-02-19 17:15:00|1217.11|1214.71|1215.73|1213.33|1217.11|1214.71|1215.03|1212.63|0
1739985600000|2025-02-19 17:20:00|1215.49|1213.09|1212.72|1210.32|1215.96|1213.56|1212.72|1210.32|0
1739985900000|2025-02-19 17:25:00|1212.49|1210.09|1211.55|1209.15|1213.42|1211.02|1211.09|1208.69|0
1739986200000|2025-02-19 17:30:00|1211.78|1209.38|1210.15|1207.75|1212.24|1209.84|1209.69|1207.29|0
1739986500000|2025-02-19 17:35:00|1209.92|1207.52|1212|1209.6|1212.46|1210.06|1209.92|1207.52|0
1739986800000|2025-02-19 17:40:00|1211.77|1209.37|1213.38|1210.98|1213.84|1211.44|1211.3|1208.9|0
1739987100000|2025-02-19 17:45:00|1213.15|1210.75|1214.78|1212.38|1214.78|1212.38|1212.7|1210.3|0
1739987400000|2025-02-19 17:50:00|1215.01|1212.61|1217.78|1215.38|1218.48|1216.08|1215.01|1212.61|0
1739987700000|2025-02-19 17:55:00|1217.55|1215.15|1216.64|1214.24|1218.71|1216.31|1216.41|1214.01|0
1739988000000|2025-02-19 18:00:00|1216.87|1214.47|1215.25|1212.85|1216.87|1214.47|1215.02|1212.62|0
1739988300000|2025-02-19 18:05:00|1215.02|1212.62|1212.01|1209.61|1215.25|1212.85|1211.54|1209.14|0
1739988600000|2025-02-19 18:10:00|1211.77|1209.37|1210.39|1207.99|1211.77|1209.37|1207.85|1205.45|0
1739988900000|2025-02-19 18:15:00|1210.62|1208.22|1215.93|1213.53|1215.93|1213.53|1210.39|1207.99|0
1739989200000|2025-02-19 18:20:00|1216.16|1213.76|1215.47|1213.07|1216.85|1214.45|1215.24|1212.84|0
1739989500000|2025-02-19 18:25:00|1215.7|1213.3|1217.31|1214.91|1217.55|1215.15|1215.47|1213.07|0
1739989800000|2025-02-19 18:30:00|1217.54|1215.14|1218.93|1216.53|1219.85|1217.45|1217.54|1215.14|0
1739990100000|2025-02-19 18:35:00|1219.16|1216.76|1219.63|1217.23|1220.1|1217.7|1218.93|1216.53|0
1739990400000|2025-02-19 18:40:00|1220.1|1217.7|1218.94|1216.54|1220.79|1218.39|1218.48|1216.08|0
1739990700000|2025-02-19 18:45:00|1219.17|1216.77|1218.02|1215.62|1219.63|1217.23|1217.55|1215.15|0
1739991000000|2025-02-19 18:50:00|1217.78|1215.38|1216.86|1214.46|1218.02|1215.62|1216.17|1213.77|0
1739991300000|2025-02-19 18:55:00|1217.09|1214.69|1215.94|1213.54|1217.78|1215.38|1215.7|1213.3|0
1739991600000|2025-02-19 19:00:00|1216.4|1214|1216.4|1214|1219.63|1217.23|1215.7|1213.3|0
1739991900000|2025-02-19 19:05:00|1216.63|1214.23|1218.01|1215.61|1218.7|1216.3|1216.4|1214|0
1739992200000|2025-02-19 19:10:00|1218.24|1215.84|1226.1|1223.7|1226.1|1223.7|1218.24|1215.84|0
1739992500000|2025-02-19 19:15:00|1226.56|1224.16|1227.76|1225.36|1228.88|1226.48|1225.87|1223.47|0
1739992800000|2025-02-19 19:20:00|1227.99|1225.59|1229.61|1227.21|1231|1228.6|1227.99|1225.59|0
1739993100000|2025-02-19 19:25:00|1229.84|1227.44|1228.68|1226.28|1230.07|1227.67|1226.37|1223.97|0
1739993400000|2025-02-19 19:30:00|1228.45|1226.05|1228.91|1226.51|1229.14|1226.74|1227.06|1224.66|0
1739993700000|2025-02-19 19:35:00|1228.68|1226.28|1229.14|1226.74|1230.07|1227.67|1228.68|1226.28|0
1739994000000|2025-02-19 19:40:00|1229.37|1226.97|1228.91|1226.51|1230.3|1227.9|1227.52|1225.12|0
1739994300000|2025-02-19 19:45:00|1228.68|1226.28|1228.91|1226.51|1228.91|1226.51|1227.29|1224.89|0
1739994600000|2025-02-19 19:50:00|1229.14|1226.74|1231.68|1229.28|1232.15|1229.75|1229.14|1226.74|0
1739994900000|2025-02-19 19:55:00|1231.45|1229.05|1231.45|1229.05|1231.68|1229.28|1229.83|1227.43|0
1739995200000|2025-02-19 20:00:00|1230.99|1228.59|1228.9|1226.5|1231.22|1228.82|1228.67|1226.27|0
1739995500000|2025-02-19 20:05:00|1229.14|1226.74|1225.44|1223.04|1229.6|1227.2|1225.44|1223.04|0
1739995800000|2025-02-19 20:10:00|1225.2|1222.8|1227.05|1224.65|1227.28|1224.88|1225.2|1222.8|0
1739996100000|2025-02-19 20:15:00|1226.82|1224.42|1227.51|1225.11|1230.06|1227.66|1226.82|1224.42|0
1739996400000|2025-02-19 20:20:00|1227.28|1224.88|1227.98|1225.58|1228.21|1225.81|1226.13|1223.73|0
1739996700000|2025-02-19 20:25:00|1227.74|1225.34|1221.97|1219.57|1227.74|1225.34|1219.66|1217.26|0
1739997000000|2025-02-19 20:30:00|1222.89|1220.49|1226.12|1223.72|1228.21|1225.81|1221.73|1219.33|0
1739997300000|2025-02-19 20:35:00|1225.89|1223.49|1225.2|1222.8|1227.05|1224.65|1223.12|1220.72|0
1739997600000|2025-02-19 20:40:00|1225.43|1223.03|1223.81|1221.41|1226.82|1224.42|1223.35|1220.95|0
1739997900000|2025-02-19 20:45:00|1224.04|1221.64|1224.27|1221.87|1225.43|1223.03|1222.66|1220.26|0
1739998200000|2025-02-19 20:50:00|1227.28|1224.88|1225.43|1223.03|1227.74|1225.34|1224.04|1221.64|0
1739998500000|2025-02-19 20:55:00|1225.89|1223.49|1229.12|1226.72|1230.28|1227.88|1225.89|1223.49|0
1739998800000|2025-02-19 21:00:00|1229.36|1226.96|1222.65|1220.25|1229.36|1226.96|1222.65|1220.25|0
1739999100000|2025-02-19 21:05:00|1222.42|1220.02|1221.73|1219.33|1223.81|1221.41|1221.73|1219.33|0
1739999400000|2025-02-19 21:10:00|1221.5|1219.1|1220.8|1218.4|1221.5|1219.1|1219.65|1217.25|0
1739999700000|2025-02-19 21:15:00|1220.9|1218.3|1221.13|1218.53|1221.59|1218.99|1220.9|1218.3|0
1740000000000|2025-02-19 21:20:00|1220.9|1218.3|1221.82|1219.22|1222.29|1219.69|1220.9|1218.3|0
1740000300000|2025-02-19 21:25:00|1221.59|1218.99|1221.36|1218.76|1221.82|1219.22|1221.13|1218.53|0
1740000600000|2025-02-19 21:30:00|1221.59|1218.99|1221.13|1218.53|1221.59|1218.99|1220.9|1218.3|0
1740000900000|2025-02-19 21:35:00|1220.9|1218.3|1221.36|1218.76|1221.82|1219.22|1220.9|1218.3|0
1740001200000|2025-02-19 21:40:00|1221.59|1218.99|1221.59|1218.99|1222.05|1219.45|1221.36|1218.76|0
1740001500000|2025-02-19 21:45:00|1221.47|1218.87|1221.82|1219.22|1221.82|1219.22|1221.36|1218.76|0
1740001800000|2025-02-19 21:50:00|1221.7|1219.1|1221.35|1218.75|1222.05|1219.45|1220.89|1218.29|0
1740002100000|2025-02-19 21:55:00|1221.59|1218.99|1221.93|1219.33|1222.51|1219.91|1221.35|1218.75|0
1740002400000|2025-02-19 22:00:00|1221.82|1219.22|1222.05|1219.45|1222.05|1219.45|1221.75|1219.15|0
1740002700000|2025-02-19 22:05:00|1221.82|1219.22|1222.16|1219.56|1222.16|1219.56|1221.82|1219.22|0
1740003000000|2025-02-19 22:10:00|1222.19|1219.59|1222.09|1219.49|1222.23|1219.63|1222.09|1219.49|0
1740003300000|2025-02-19 22:15:00|1222.05|1219.45|1222.05|1219.45|1222.09|1219.49|1222.05|1219.45|0
1740003600000|2025-02-19 22:20:00|1222.09|1219.49|1222.09|1219.49|1222.19|1219.59|1222.05|1219.45|0
1740003900000|2025-02-19 22:25:00|1222.19|1219.59|1222.19|1219.59|1222.19|1219.59|1222.05|1219.45|0
1740004200000|2025-02-19 22:30:00|1222.29|1219.69|1222.19|1219.59|1222.39|1219.79|1222.09|1219.49|0
1740004500000|2025-02-19 22:35:00|1222.43|1219.83|1222.12|1219.52|1222.49|1219.89|1222.02|1219.42|0
1740004800000|2025-02-19 22:40:00|1222.25|1219.65|1222.12|1219.52|1222.25|1219.65|1222.12|1219.52|0
1740005100000|2025-02-19 22:45:00|1222.08|1219.48|1221.98|1219.38|1222.08|1219.48|1221.98|1219.38|0
1740005400000|2025-02-19 22:50:00|1222.02|1219.42|1222.02|1219.42|1222.04|1219.44|1222.02|1219.42|0
1740005700000|2025-02-19 22:55:00|1222.08|1219.48|1222.02|1219.42|1222.08|1219.48|1222.02|1219.42|0
1740006000000|2025-02-19 23:00:00|1220.99|1218.39|1223.65|1221.05|1224.22|1221.62|1220.99|1218.39|0
1740006300000|2025-02-19 23:05:00|1223.76|1221.16|1222.96|1220.36|1223.88|1221.28|1222.96|1220.36|0
1740006600000|2025-02-19 23:10:00|1223.19|1220.59|1223.65|1221.05|1224.11|1221.51|1222.72|1220.12|0
1740006900000|2025-02-19 23:15:00|1223.53|1220.93|1223.65|1221.05|1224.11|1221.51|1223.42|1220.82|0
1740007200000|2025-02-19 23:20:00|1223.88|1221.28|1222.49|1219.89|1223.99|1221.39|1222.49|1219.89|0
1740007500000|2025-02-19 23:25:00|1222.26|1219.66|1221.8|1219.2|1222.49|1219.89|1221.33|1218.73|0
1740007800000|2025-02-19 23:30:00|1222.03|1219.43|1222.26|1219.66|1222.6|1220|1221.8|1219.2|0
1740008100000|2025-02-19 23:35:00|1222.14|1219.54|1221.79|1219.19|1223.18|1220.58|1221.33|1218.73|0
1740008400000|2025-02-19 23:40:00|1221.56|1218.96|1221.44|1218.84|1222.02|1219.42|1221.33|1218.73|0
1740008700000|2025-02-19 23:45:00|1221.56|1218.96|1220.87|1218.27|1221.56|1218.96|1219.71|1217.11|0
1740009000000|2025-02-19 23:50:00|1220.64|1218.04|1221.1|1218.5|1221.33|1218.73|1220.41|1217.81|0
1740009300000|2025-02-19 23:55:00|1221.21|1218.61|1222.02|1219.42|1222.25|1219.65|1220.87|1218.27|0
1740009600000|2025-02-20 00:00:00|1221.79|1219.19|1222.02|1219.42|1222.02|1219.42|1219.71|1217.11|0
1740009900000|2025-02-20 00:05:00|1221.79|1219.19|1222.02|1219.42|1222.48|1219.88|1221.56|1218.96|0
1740010200000|2025-02-20 00:10:00|1221.79|1219.19|1221.56|1218.96|1222.13|1219.53|1221.32|1218.72|0
1740010500000|2025-02-20 00:15:00|1221.44|1218.84|1220.17|1217.57|1221.44|1218.84|1220.17|1217.57|0
1740010800000|2025-02-20 00:20:00|1220.4|1217.8|1220.17|1217.57|1220.63|1218.03|1220.17|1217.57|0
1740011100000|2025-02-20 00:25:00|1219.94|1217.34|1219.94|1217.34|1220.17|1217.57|1219.01|1216.41|0
1740011400000|2025-02-20 00:30:00|1220.17|1217.57|1219.24|1216.64|1220.4|1217.8|1218.78|1216.18|0
1740011700000|2025-02-20 00:35:00|1219.47|1216.87|1221.2|1218.6|1221.55|1218.95|1219.24|1216.64|0
1740012000000|2025-02-20 00:40:00|1221.32|1218.72|1220.86|1218.26|1221.32|1218.72|1220.39|1217.79|0
1740012300000|2025-02-20 00:45:00|1221.09|1218.49|1221.32|1218.72|1221.78|1219.18|1220.63|1218.03|0
1740012600000|2025-02-20 00:50:00|1221.55|1218.95|1222.01|1219.41|1222.01|1219.41|1221.55|1218.95|0
1740012900000|2025-02-20 00:55:00|1221.78|1219.18|1224.09|1221.49|1224.09|1221.49|1221.78|1219.18|0
1740013200000|2025-02-20 01:00:00|1223.86|1221.26|1222.7|1220.1|1223.86|1221.26|1222.7|1220.1|0
1740013500000|2025-02-20 01:05:00|1222.47|1219.87|1222.01|1219.41|1222.7|1220.1|1222.01|1219.41|0
1740013800000|2025-02-20 01:10:00|1221.89|1219.29|1220.85|1218.25|1222.01|1219.41|1220.62|1218.02|0
1740014100000|2025-02-20 01:15:00|1220.62|1218.02|1221.08|1218.48|1221.54|1218.94|1220.39|1217.79|0
1740014400000|2025-02-20 01:20:00|1220.85|1218.25|1217.61|1215.01|1221.08|1218.48|1217.61|1215.01|0
1740014700000|2025-02-20 01:25:00|1217.15|1214.55|1218.28|1215.68|1218.51|1215.91|1216.69|1214.09|0
1740015000000|2025-02-20 01:30:00|1218.18|1215.78|1217.25|1214.85|1218.18|1215.78|1217.02|1214.62|0
1740015300000|2025-02-20 01:35:00|1217.13|1214.73|1217.25|1214.85|1217.71|1215.31|1216.1|1213.7|0
1740015600000|2025-02-20 01:40:00|1217.02|1214.62|1215.87|1213.47|1217.02|1214.62|1214.71|1212.31|0
1740015900000|2025-02-20 01:45:00|1215.63|1213.23|1215.63|1213.23|1215.86|1213.46|1214.48|1212.08|0
1740016200000|2025-02-20 01:50:00|1215.4|1213|1214.71|1212.31|1215.74|1213.34|1213.32|1210.92|0
1740016500000|2025-02-20 01:55:00|1214.48|1212.08|1214.24|1211.84|1214.71|1212.31|1213.78|1211.38|0
1740016800000|2025-02-20 02:00:00|1214.01|1211.61|1214.35|1211.95|1214.47|1212.07|1212.4|1210|0
1740017100000|2025-02-20 02:05:00|1214.47|1212.07|1214.47|1212.07|1214.71|1212.31|1213.78|1211.38|0
1740017400000|2025-02-20 02:10:00|1214.7|1212.3|1215.86|1213.46|1216.09|1213.69|1214.7|1212.3|0
1740017700000|2025-02-20 02:15:00|1215.63|1213.23|1215.4|1213|1215.86|1213.46|1214.93|1212.53|0
1740018000000|2025-02-20 02:20:00|1215.63|1213.23|1215.27|1212.87|1215.86|1213.46|1215.16|1212.76|0
1740018300000|2025-02-20 02:25:00|1215.16|1212.76|1214.47|1212.07|1215.27|1212.87|1214.24|1211.84|0
1740018600000|2025-02-20 02:30:00|1214.7|1212.3|1214.24|1211.84|1214.93|1212.53|1214.01|1211.61|0
1740018900000|2025-02-20 02:35:00|1214.01|1211.61|1216.32|1213.92|1216.32|1213.92|1213.31|1210.91|0
1740019200000|2025-02-20 02:40:00|1216.08|1213.68|1215.62|1213.22|1216.32|1213.92|1215.39|1212.99|0
1740019500000|2025-02-20 02:45:00|1215.39|1212.99|1215.39|1212.99|1215.85|1213.45|1214.7|1212.3|0
1740019800000|2025-02-20 02:50:00|1215.16|1212.76|1216.08|1213.68|1216.08|1213.68|1214.93|1212.53|0
1740020100000|2025-02-20 02:55:00|1215.85|1213.45|1216.08|1213.68|1216.08|1213.68|1215.5|1213.1|0
1740020400000|2025-02-20 03:00:00|1215.85|1213.45|1215.39|1212.99|1216.08|1213.68|1215.16|1212.76|0
1740020700000|2025-02-20 03:05:00|1215.62|1213.22|1215.96|1213.56|1216.08|1213.68|1215.39|1212.99|0
1740021000000|2025-02-20 03:10:00|1215.85|1213.45|1215.15|1212.75|1216.31|1213.91|1215.15|1212.75|0
1740021300000|2025-02-20 03:15:00|1215.38|1212.98|1214.92|1212.52|1215.61|1213.21|1214.92|1212.52|0
1740021600000|2025-02-20 03:20:00|1214.69|1212.29|1215.61|1213.21|1215.61|1213.21|1214.69|1212.29|0
1740021900000|2025-02-20 03:25:00|1215.38|1212.98|1215.84|1213.44|1215.84|1213.44|1214.69|1212.29|0
1740022200000|2025-02-20 03:30:00|1215.72|1213.32|1216.07|1213.67|1216.3|1213.9|1215.61|1213.21|0
1740022500000|2025-02-20 03:35:00|1215.84|1213.44|1215.84|1213.44|1216.3|1213.9|1215.84|1213.44|0
1740022800000|2025-02-20 03:40:00|1216.07|1213.67|1216.07|1213.67|1216.53|1214.13|1215.84|1213.44|0
1740023100000|2025-02-20 03:45:00|1215.84|1213.44|1215.15|1212.75|1216.07|1213.67|1215.15|1212.75|0
1740023400000|2025-02-20 03:50:00|1214.68|1212.28|1214.91|1212.51|1215.38|1212.98|1214.68|1212.28|0
1740023700000|2025-02-20 03:55:00|1215.02|1212.62|1213.99|1211.59|1215.14|1212.74|1213.99|1211.59|0
1740024000000|2025-02-20 04:00:00|1213.76|1211.36|1211.45|1209.05|1213.99|1211.59|1210.99|1208.59|0
1740024300000|2025-02-20 04:05:00|1211.22|1208.82|1211.43|1209.03|1211.91|1209.51|1210.97|1208.57|0
1740024600000|2025-02-20 04:10:00|1211.31|1208.91|1211.86|1209.46|1212.09|1209.69|1211.2|1208.8|0
1740024900000|2025-02-20 04:15:00|1212.09|1209.69|1212.78|1210.38|1212.78|1210.38|1211.86|1209.46|0
1740025200000|2025-02-20 04:20:00|1213.01|1210.61|1213.48|1211.08|1213.48|1211.08|1213.01|1210.61|0
1740025500000|2025-02-20 04:25:00|1213.47|1211.07|1213.7|1211.3|1213.71|1211.31|1213.24|1210.84|0
1740025800000|2025-02-20 04:30:00|1213.47|1211.07|1212.78|1210.38|1213.7|1211.3|1212.55|1210.15|0
1740026100000|2025-02-20 04:35:00|1213.01|1210.61|1212.55|1210.15|1213.01|1210.61|1212.55|1210.15|0
1740026400000|2025-02-20 04:40:00|1212.32|1209.92|1212.78|1210.38|1212.78|1210.38|1212.32|1209.92|0
1740026700000|2025-02-20 04:45:00|1212.66|1210.26|1212.32|1209.92|1212.66|1210.26|1211.85|1209.45|0
1740027000000|2025-02-20 04:50:00|1212.08|1209.68|1211.85|1209.45|1212.31|1209.91|1211.62|1209.22|0
1740027300000|2025-02-20 04:55:00|1212.08|1209.68|1212.31|1209.91|1212.31|1209.91|1211.85|1209.45|0
1740027600000|2025-02-20 05:00:00|1212.54|1210.14|1211.62|1209.22|1212.54|1210.14|1211.16|1208.76|0
1740027900000|2025-02-20 05:05:00|1211.39|1208.99|1212.31|1209.91|1212.77|1210.37|1211.39|1208.99|0
1740028200000|2025-02-20 05:10:00|1212.08|1209.68|1212.31|1209.91|1212.54|1210.14|1212.08|1209.68|0
1740028500000|2025-02-20 05:15:00|1212.54|1210.14|1213.23|1210.83|1213.23|1210.83|1212.31|1209.91|0
1740028800000|2025-02-20 05:20:00|1213.46|1211.06|1212.77|1210.37|1213.46|1211.06|1212.77|1210.37|0
1740029100000|2025-02-20 05:25:00|1213|1210.6|1212.54|1210.14|1213|1210.6|1212.54|1210.14|0
1740029400000|2025-02-20 05:30:00|1212.77|1210.37|1212.07|1209.67|1213|1210.6|1212.07|1209.67|0
1740029700000|2025-02-20 05:35:00|1211.95|1209.55|1211.84|1209.44|1212.07|1209.67|1211.38|1208.98|0
1740030000000|2025-02-20 05:40:00|1212.07|1209.67|1211.84|1209.44|1212.07|1209.67|1211.38|1208.98|0
1740030300000|2025-02-20 05:45:00|1211.61|1209.21|1211.61|1209.21|1212.07|1209.67|1211.38|1208.98|0
1740030600000|2025-02-20 05:50:00|1211.84|1209.44|1211.84|1209.44|1211.84|1209.44|1211.61|1209.21|0
1740030900000|2025-02-20 05:55:00|1211.72|1209.32|1211.38|1208.98|1211.72|1209.32|1211.38|1208.98|0
1740031200000|2025-02-20 06:00:00|1211.15|1208.75|1211.14|1208.74|1211.38|1208.98|1210.68|1208.28|0
1740031500000|2025-02-20 06:05:00|1210.91|1208.51|1210.68|1208.28|1211.14|1208.74|1210.45|1208.05|0
1740031800000|2025-02-20 06:10:00|1210.45|1208.05|1211.6|1209.2|1211.95|1209.55|1210.45|1208.05|0
1740032100000|2025-02-20 06:15:00|1211.48|1209.08|1209.76|1207.36|1211.6|1209.2|1209.76|1207.36|0
1740032400000|2025-02-20 06:20:00|1209.53|1207.13|1210.45|1208.05|1210.45|1208.05|1209.53|1207.13|0
1740032700000|2025-02-20 06:25:00|1209.99|1207.59|1210.1|1207.7|1210.22|1207.82|1209.29|1206.89|0
1740033000000|2025-02-20 06:30:00|1210.22|1207.82|1211.37|1208.97|1211.6|1209.2|1210.22|1207.82|0
1740033300000|2025-02-20 06:35:00|1211.14|1208.74|1210.68|1208.28|1211.6|1209.2|1210.21|1207.81|0
1740033600000|2025-02-20 06:40:00|1210.56|1208.16|1210.67|1208.27|1211.14|1208.74|1210.44|1208.04|0
1740033900000|2025-02-20 06:45:00|1210.79|1208.39|1210.67|1208.27|1210.91|1208.51|1210.32|1207.92|0
1740034200000|2025-02-20 06:50:00|1210.9|1208.5|1211.6|1209.2|1211.6|1209.2|1210.44|1208.04|0
1740034500000|2025-02-20 06:55:00|1211.71|1209.31|1211.71|1209.31|1212.29|1209.89|1211.59|1209.19|0
1740034800000|2025-02-20 07:00:00|1211.59|1209.19|1210.21|1207.81|1212.06|1209.66|1210.21|1207.81|0
1740035100000|2025-02-20 07:05:00|1210.44|1208.04|1210.44|1208.04|1210.67|1208.27|1209.28|1206.88|0
1740035400000|2025-02-20 07:10:00|1210.67|1208.27|1211.24|1208.84|1211.36|1208.96|1209.98|1207.58|0
1740035700000|2025-02-20 07:15:00|1211.13|1208.73|1211.59|1209.19|1212.75|1210.35|1211.13|1208.73|0
1740036000000|2025-02-20 07:20:00|1211.82|1209.42|1212.51|1210.11|1212.51|1210.11|1211.13|1208.73|0
1740036300000|2025-02-20 07:25:00|1212.62|1210.22|1212.74|1210.34|1212.97|1210.57|1212.51|1210.11|0
1740036600000|2025-02-20 07:30:00|1213.2|1210.8|1212.28|1209.88|1213.2|1210.8|1211.82|1209.42|0
1740036900000|2025-02-20 07:35:00|1212.05|1209.65|1212.97|1210.57|1212.97|1210.57|1212.05|1209.65|0
1740037200000|2025-02-20 07:40:00|1212.85|1210.45|1212.05|1209.65|1212.97|1210.57|1211.82|1209.42|0
1740037500000|2025-02-20 07:45:00|1211.82|1209.42|1210.2|1207.8|1212.05|1209.65|1210.2|1207.8|0
1740037800000|2025-02-20 07:50:00|1209.97|1207.57|1210.2|1207.8|1210.43|1208.03|1209.97|1207.57|0
1740038100000|2025-02-20 07:55:00|1210.08|1207.68|1209.97|1207.57|1210.43|1208.03|1209.74|1207.34|0
1740038400000|2025-02-20 08:00:00|1210.43|1208.03|1211.23|1208.83|1212.04|1209.64|1210.2|1207.8|0
1740038700000|2025-02-20 08:05:00|1211.12|1208.72|1211.92|1209.52|1212.5|1210.1|1210.66|1208.26|0
1740039000000|2025-02-20 08:10:00|1211.81|1209.41|1212.96|1210.56|1213.43|1211.03|1211.12|1208.72|0
1740039300000|2025-02-20 08:15:00|1212.73|1210.33|1211.81|1209.41|1213.19|1210.79|1211.35|1208.95|0
1740039600000|2025-02-20 08:20:00|1211.92|1209.52|1212.27|1209.87|1212.27|1209.87|1211.12|1208.72|0
1740039900000|2025-02-20 08:25:00|1212.04|1209.64|1214.58|1212.18|1215.04|1212.64|1212.04|1209.64|0
1740040200000|2025-02-20 08:30:00|1214.35|1211.95|1214.58|1212.18|1215.73|1213.33|1213.88|1211.48|0
1740040500000|2025-02-20 08:35:00|1214.35|1211.95|1214.58|1212.18|1214.81|1212.41|1213.88|1211.48|0
1740040800000|2025-02-20 08:40:00|1214.34|1211.94|1214.34|1211.94|1214.57|1212.17|1213.65|1211.25|0
1740041100000|2025-02-20 08:45:00|1214.57|1212.17|1214.34|1211.94|1215.27|1212.87|1213.88|1211.48|0
1740041400000|2025-02-20 08:50:00|1214.22|1211.82|1214.8|1212.4|1214.8|1212.4|1214.11|1211.71|0
1740041700000|2025-02-20 08:55:00|1215.03|1212.63|1215.03|1212.63|1215.84|1213.44|1214.91|1212.51|0
1740042000000|2025-02-20 09:00:00|1214.8|1212.4|1215.26|1212.86|1215.96|1213.56|1214.34|1211.94|0
1740042300000|2025-02-20 09:05:00|1215.49|1213.09|1216.19|1213.79|1216.42|1214.02|1215.03|1212.63|0
1740042600000|2025-02-20 09:10:00|1215.95|1213.55|1216.18|1213.78|1216.65|1214.25|1215.6|1213.2|0
1740042900000|2025-02-20 09:15:00|1216.42|1214.02|1216.65|1214.25|1216.88|1214.48|1216.18|1213.78|0
1740043200000|2025-02-20 09:20:00|1216.76|1214.36|1215.95|1213.55|1217.34|1214.94|1215.72|1213.32|0
1740043500000|2025-02-20 09:25:00|1215.72|1213.32|1217.34|1214.94|1217.34|1214.94|1215.72|1213.32|0
1740043800000|2025-02-20 09:30:00|1217.11|1214.71|1215.95|1213.55|1217.34|1214.94|1215.72|1213.32|0
1740044100000|2025-02-20 09:35:00|1215.72|1213.32|1215.95|1213.55|1216.41|1214.01|1215.72|1213.32|0
1740044400000|2025-02-20 09:40:00|1215.72|1213.32|1216.18|1213.78|1216.75|1214.35|1215.72|1213.32|0
1740044700000|2025-02-20 09:45:00|1216.41|1214.01|1215.95|1213.55|1216.87|1214.47|1215.95|1213.55|0
1740045000000|2025-02-20 09:50:00|1216.18|1213.78|1217.33|1214.93|1217.33|1214.93|1215.95|1213.55|0
1740045300000|2025-02-20 09:55:00|1217.1|1214.7|1218.95|1216.55|1219.41|1217.01|1217.1|1214.7|0
1740045600000|2025-02-20 10:00:00|1219.18|1216.78|1220.33|1217.93|1220.57|1218.17|1218.72|1216.32|0
1740045900000|2025-02-20 10:05:00|1220.21|1217.81|1220.56|1218.16|1221.26|1218.86|1219.87|1217.47|0
1740046200000|2025-02-20 10:10:00|1220.33|1217.93|1219.41|1217.01|1220.33|1217.93|1219.18|1216.78|0
1740046500000|2025-02-20 10:15:00|1219.64|1217.24|1220.1|1217.7|1220.1|1217.7|1218.94|1216.54|0
1740046800000|2025-02-20 10:20:00|1219.98|1217.58|1220.33|1217.93|1220.33|1217.93|1219.87|1217.47|0
1740047100000|2025-02-20 10:25:00|1220.21|1217.81|1220.1|1217.7|1220.56|1218.16|1220.1|1217.7|0
1740047400000|2025-02-20 10:30:00|1219.87|1217.47|1219.87|1217.47|1220.1|1217.7|1219.87|1217.47|0
1740047700000|2025-02-20 10:35:00|1220.1|1217.7|1220.1|1217.7|1220.1|1217.7|1219.63|1217.23|0
1740048000000|2025-02-20 10:40:00|1219.98|1217.58|1220.09|1217.69|1220.33|1217.93|1219.63|1217.23|0
1740048300000|2025-02-20 10:45:00|1220.33|1217.93|1220.56|1218.16|1220.67|1218.27|1220.09|1217.69|0
1740048600000|2025-02-20 10:50:00|1220.33|1217.93|1219.17|1216.77|1220.33|1217.93|1218.94|1216.54|0
1740048900000|2025-02-20 10:55:00|1218.94|1216.54|1218.24|1215.84|1219.17|1216.77|1218.24|1215.84|0
1740049200000|2025-02-20 11:00:00|1218.01|1215.61|1218.24|1215.84|1218.7|1216.3|1217.55|1215.15|0
1740049500000|2025-02-20 11:05:00|1218.01|1215.61|1217.55|1215.15|1218.93|1216.53|1217.2|1214.8|0
1740049800000|2025-02-20 11:10:00|1217.32|1214.92|1217.31|1214.91|1217.55|1215.15|1216.85|1214.45|0
1740050100000|2025-02-20 11:15:00|1217.08|1214.68|1217.08|1214.68|1217.55|1215.15|1216.62|1214.22|0
1740050400000|2025-02-20 11:20:00|1216.85|1214.45|1216.62|1214.22|1216.85|1214.45|1216.16|1213.76|0
1740050700000|2025-02-20 11:25:00|1216.39|1213.99|1215.23|1212.83|1216.85|1214.45|1215|1212.6|0
1740051000000|2025-02-20 11:30:00|1215.46|1213.06|1213.38|1210.98|1215.69|1213.29|1213.38|1210.98|0
1740051300000|2025-02-20 11:35:00|1212.92|1210.52|1212.23|1209.83|1212.92|1210.52|1211.77|1209.37|0
1740051600000|2025-02-20 11:40:00|1212.46|1210.06|1213.84|1211.44|1214.31|1211.91|1212|1209.6|0
1740051900000|2025-02-20 11:45:00|1214.07|1211.67|1214.07|1211.67|1214.53|1212.13|1213.38|1210.98|0
1740052200000|2025-02-20 11:50:00|1214.3|1211.9|1216.15|1213.75|1216.15|1213.75|1214.3|1211.9|0
1740052500000|2025-02-20 11:55:00|1215.92|1213.52|1211.3|1208.9|1217.31|1214.91|1210.38|1207.98|0
1740052800000|2025-02-20 12:00:00|1211.53|1209.13|1213.15|1210.75|1214.99|1212.59|1211.53|1209.13|0
1740053100000|2025-02-20 12:05:00|1212.91|1210.51|1211.76|1209.36|1213.49|1211.09|1211.53|1209.13|0
1740053400000|2025-02-20 12:10:00|1211.53|1209.13|1211.06|1208.66|1211.53|1209.13|1208.53|1206.13|0
1740053700000|2025-02-20 12:15:00|1210.83|1208.43|1211.17|1208.77|1211.76|1209.36|1210.37|1207.97|0
1740054000000|2025-02-20 12:20:00|1210.94|1208.54|1211.29|1208.89|1211.76|1209.36|1210.83|1208.43|0
1740054300000|2025-02-20 12:25:00|1211.17|1208.77|1211.06|1208.66|1211.52|1209.12|1210.37|1207.97|0
1740054600000|2025-02-20 12:30:00|1210.83|1208.43|1213.6|1211.2|1214.06|1211.66|1210.83|1208.43|0
1740054900000|2025-02-20 12:35:00|1213.71|1211.31|1214.29|1211.89|1214.29|1211.89|1212.45|1210.05|0
1740055200000|2025-02-20 12:40:00|1214.52|1212.12|1214.75|1212.35|1215.45|1213.05|1214.29|1211.89|0
1740055500000|2025-02-20 12:45:00|1214.63|1212.23|1214.06|1211.66|1214.75|1212.35|1213.83|1211.43|0
1740055800000|2025-02-20 12:50:00|1214.29|1211.89|1213.37|1210.97|1214.52|1212.12|1212.67|1210.27|0
1740056100000|2025-02-20 12:55:00|1213.6|1211.2|1214.75|1212.35|1215.21|1212.81|1213.13|1210.73|0
1740056400000|2025-02-20 13:00:00|1214.98|1212.58|1212.67|1210.27|1215.44|1213.04|1212.44|1210.04|0
1740056700000|2025-02-20 13:05:00|1212.44|1210.04|1211.75|1209.35|1213.36|1210.96|1211.75|1209.35|0
1740057000000|2025-02-20 13:10:00|1211.51|1209.11|1212.44|1210.04|1212.78|1210.38|1211.51|1209.11|0
1740057300000|2025-02-20 13:15:00|1212.55|1210.15|1212.21|1209.81|1212.67|1210.27|1211.74|1209.34|0
1740057600000|2025-02-20 13:20:00|1212.09|1209.69|1212.2|1209.8|1212.9|1210.5|1211.51|1209.11|0
1740057900000|2025-02-20 13:25:00|1211.97|1209.57|1211.62|1209.22|1212.67|1210.27|1211.28|1208.88|0
1740058200000|2025-02-20 13:30:00|1211.85|1209.45|1211.74|1209.34|1212.67|1210.27|1211.05|1208.65|0
1740058500000|2025-02-20 13:35:00|1211.51|1209.11|1211.97|1209.57|1212.31|1209.91|1210.82|1208.42|0
1740058800000|2025-02-20 13:40:00|1212.43|1210.03|1214.05|1211.65|1214.28|1211.88|1211.74|1209.34|0
1740059100000|2025-02-20 13:45:00|1213.82|1211.42|1212.43|1210.03|1214.74|1212.34|1211.97|1209.57|0
1740059400000|2025-02-20 13:50:00|1212.2|1209.8|1211.97|1209.57|1212.31|1209.91|1210.81|1208.41|0
1740059700000|2025-02-20 13:55:00|1212.2|1209.8|1213.35|1210.95|1213.35|1210.95|1211.27|1208.87|0
1740060000000|2025-02-20 14:00:00|1213.58|1211.18|1215.43|1213.03|1215.89|1213.49|1213.58|1211.18|0
1740060300000|2025-02-20 14:05:00|1215.66|1213.26|1216.12|1213.72|1216.59|1214.19|1214.74|1212.34|0
1740060600000|2025-02-20 14:10:00|1215.89|1213.49|1215.89|1213.49|1217.05|1214.65|1215.66|1213.26|0
1740060900000|2025-02-20 14:15:00|1215.66|1213.26|1215.89|1213.49|1217.04|1214.64|1215.43|1213.03|0
1740061200000|2025-02-20 14:20:00|1216.12|1213.72|1214.73|1212.33|1216.35|1213.95|1214.5|1212.1|0
1740061500000|2025-02-20 14:25:00|1213.81|1211.41|1215.66|1213.26|1216.92|1214.52|1213.35|1210.95|0
1740061800000|2025-02-20 14:30:00|1215.89|1213.49|1212.65|1210.25|1216.35|1213.95|1211.73|1209.33|0
1740062100000|2025-02-20 14:35:00|1212.88|1210.48|1213.81|1211.41|1214.04|1211.64|1211.96|1209.56|0
1740062400000|2025-02-20 14:40:00|1213.57|1211.17|1206.88|1204.48|1213.81|1211.41|1206.88|1204.48|0
1740062700000|2025-02-20 14:45:00|1205.95|1203.55|1204.34|1201.94|1206.42|1204.02|1202.26|1199.86|0
1740063000000|2025-02-20 14:50:00|1204.11|1201.71|1195.07|1192.67|1204.11|1201.71|1191.61|1189.21|0
1740063300000|2025-02-20 14:55:00|1195.53|1193.13|1186.07|1183.67|1196.22|1193.82|1186.07|1183.67|0
1740063600000|2025-02-20 15:00:00|1186.53|1184.13|1184.95|1182.07|1186.53|1184.13|1173.95|1171.07|0
1740063900000|2025-02-20 15:05:00|1186.1|1183.22|1180.49|1177.37|1188.4|1185.52|1178.52|1175.64|0
1740064200000|2025-02-20 15:10:00|1180.03|1176.91|1185.43|1182.55|1189.24|1186.12|1178.18|1175.06|0
1740064500000|2025-02-20 15:15:00|1185.66|1182.78|1190.62|1187.74|1192.89|1190.01|1185.66|1182.78|0
1740064800000|2025-02-20 15:20:00|1191.31|1188.43|1189.25|1186.85|1193.85|1190.97|1188.1|1185.7|0
1740065100000|2025-02-20 15:25:00|1189.94|1187.54|1192.01|1189.61|1192.47|1190.07|1189.48|1187.08|0
1740065400000|2025-02-20 15:30:00|1191.55|1189.15|1192.47|1190.07|1195.7|1193.3|1191.55|1189.15|0
1740065700000|2025-02-20 15:35:00|1192.7|1190.3|1187.84|1185.44|1192.7|1190.3|1185.54|1183.14|0
1740066000000|2025-02-20 15:40:00|1188.07|1185.67|1186|1183.6|1188.76|1186.36|1184.62|1182.22|0
1740066300000|2025-02-20 15:45:00|1186.23|1183.83|1180.18|1177.78|1186.92|1184.52|1179.55|1177.15|0
1740066600000|2025-02-20 15:50:00|1179.95|1177.55|1177.54|1175.14|1180.29|1177.89|1177.08|1174.68|0
1740066900000|2025-02-20 15:55:00|1178|1175.6|1175.93|1173.53|1180.29|1177.89|1174.09|1171.69|0
1740067200000|2025-02-20 16:00:00|1177.08|1174.68|1176.62|1174.22|1180.75|1178.35|1175.24|1172.84|0
1740067500000|2025-02-20 16:05:00|1176.85|1174.45|1183.05|1180.65|1183.97|1181.57|1176.62|1174.22|0
1740067800000|2025-02-20 16:10:00|1183.28|1180.88|1183.74|1181.34|1186.05|1183.65|1183.28|1180.88|0
1740068100000|2025-02-20 16:15:00|1183.51|1181.11|1178.45|1176.05|1183.51|1181.11|1177.53|1175.13|0
1740068400000|2025-02-20 16:20:00|1178.22|1175.82|1181.9|1179.5|1183.05|1180.65|1178.22|1175.82|0
1740068700000|2025-02-20 16:25:00|1181.67|1179.27|1184.46|1182.06|1184.92|1182.52|1180.75|1178.35|0
1740069000000|2025-02-20 16:30:00|1185.15|1182.75|1180.3|1177.9|1185.84|1183.44|1179.38|1176.98|0
1740069300000|2025-02-20 16:35:00|1180.07|1177.67|1178.2|1175.8|1180.07|1177.67|1173.4|1171|0
1740069600000|2025-02-20 16:40:00|1177.51|1175.11|1181.64|1179.24|1181.87|1179.47|1177.05|1174.65|0
1740069900000|2025-02-20 16:45:00|1181.87|1179.47|1177.96|1175.56|1182.1|1179.7|1177.04|1174.64|0
1740070200000|2025-02-20 16:50:00|1178.19|1175.79|1178.64|1176.24|1181.17|1178.77|1176.81|1174.41|0
1740070500000|2025-02-20 16:55:00|1178.41|1176.01|1176.8|1174.4|1178.41|1176.01|1176.57|1174.17|0
1740070800000|2025-02-20 17:00:00|1176.57|1174.17|1182.09|1179.69|1182.55|1180.15|1175.43|1173.03|0
1740071100000|2025-02-20 17:05:00|1182.32|1179.92|1185.31|1182.91|1185.77|1183.37|1181.86|1179.46|0
1740071400000|2025-02-20 17:10:00|1185.08|1182.68|1187.44|1185.04|1187.9|1185.5|1184.62|1182.22|0
1740071700000|2025-02-20 17:15:00|1187.21|1184.81|1188.82|1186.42|1189.97|1187.57|1186.52|1184.12|0
1740072000000|2025-02-20 17:20:00|1189.05|1186.65|1189.31|1186.91|1189.97|1187.57|1187.9|1185.5|0
1740072300000|2025-02-20 17:25:00|1189.54|1187.14|1189.08|1186.68|1190.46|1188.06|1188.62|1186.22|0
1740072600000|2025-02-20 17:30:00|1189.31|1186.91|1189.77|1187.37|1190.92|1188.52|1188.85|1186.45|0
1740072900000|2025-02-20 17:35:00|1190|1187.6|1188.39|1185.99|1191.84|1189.44|1187.7|1185.3|0
1740073200000|2025-02-20 17:40:00|1188.62|1186.22|1191.38|1188.98|1192.07|1189.67|1187.7|1185.3|0
1740073500000|2025-02-20 17:45:00|1191.15|1188.75|1187.01|1184.61|1191.38|1188.98|1186.78|1184.38|0
1740073800000|2025-02-20 17:50:00|1186.78|1184.38|1186.54|1184.14|1188.16|1185.76|1185.62|1183.22|0
1740074100000|2025-02-20 17:55:00|1186.31|1183.91|1182.4|1180|1186.31|1183.91|1182.17|1179.77|0
1740074400000|2025-02-20 18:00:00|1181.94|1179.54|1181.71|1179.31|1183.09|1180.69|1179.87|1177.47|0
1740074700000|2025-02-20 18:05:00|1181.59|1179.19|1183.55|1181.15|1184.24|1181.84|1181.02|1178.62|0
1740075000000|2025-02-20 18:10:00|1183.09|1180.69|1186.08|1183.68|1186.31|1183.91|1182.63|1180.23|0
1740075300000|2025-02-20 18:15:00|1186.31|1183.91|1181.43|1179.03|1186.31|1183.91|1181.2|1178.8|0
1740075600000|2025-02-20 18:20:00|1181.89|1179.49|1179.82|1177.42|1181.89|1179.49|1178.21|1175.81|0
1740075900000|2025-02-20 18:25:00|1178.9|1176.5|1180.97|1178.57|1182.12|1179.72|1178.44|1176.04|0
1740076200000|2025-02-20 18:30:00|1180.51|1178.11|1184.42|1182.02|1185.11|1182.71|1179.59|1177.19|0
1740076500000|2025-02-20 18:35:00|1184.19|1181.79|1184.65|1182.25|1185.57|1183.17|1182.81|1180.41|0
1740076800000|2025-02-20 18:40:00|1184.88|1182.48|1186.95|1184.55|1186.95|1184.55|1183.04|1180.64|0
1740077100000|2025-02-20 18:45:00|1186.72|1184.32|1185.57|1183.17|1187.41|1185.01|1184.65|1182.25|0
1740077400000|2025-02-20 18:50:00|1185.34|1182.94|1184.18|1181.78|1185.57|1183.17|1183.03|1180.63|0
1740077700000|2025-02-20 18:55:00|1183.95|1181.55|1186.95|1184.55|1188.56|1186.16|1183.49|1181.09|0
1740078000000|2025-02-20 19:00:00|1186.72|1184.32|1187.98|1185.58|1189.02|1186.62|1186.26|1183.86|0
1740078300000|2025-02-20 19:05:00|1188.33|1185.93|1189.25|1186.85|1189.94|1187.54|1187.64|1185.24|0
1740078600000|2025-02-20 19:10:00|1189.48|1187.08|1193.17|1190.77|1194.55|1192.15|1189.48|1187.08|0
1740078900000|2025-02-20 19:15:00|1192.94|1190.54|1194.09|1191.69|1194.09|1191.69|1192.01|1189.61|0
1740079200000|2025-02-20 19:20:00|1194.32|1191.92|1194.4|1192|1195.3|1192.9|1194.32|1191.92|0
1740079500000|2025-02-20 19:25:00|1194.63|1192.23|1192.55|1190.15|1194.63|1192.23|1191.63|1189.23|0
1740079800000|2025-02-20 19:30:00|1192.78|1190.38|1189.79|1187.39|1193.24|1190.84|1189.32|1186.92|0
1740080100000|2025-02-20 19:35:00|1190.02|1187.62|1188.86|1186.46|1190.71|1188.31|1188.4|1186|0
1740080400000|2025-02-20 19:40:00|1188.63|1186.23|1192.32|1189.92|1192.32|1189.92|1188.4|1186|0
1740080700000|2025-02-20 19:45:00|1192.09|1189.69|1198.54|1196.14|1198.54|1196.14|1191.86|1189.46|0
1740081000000|2025-02-20 19:50:00|1199.46|1197.06|1199|1196.6|1201.08|1198.68|1196.93|1194.53|0
1740081300000|2025-02-20 19:55:00|1199.23|1196.83|1198.77|1196.37|1201.31|1198.91|1198.77|1196.37|0
1740081600000|2025-02-20 20:00:00|1199|1196.6|1199|1196.6|1199.92|1197.52|1197.39|1194.99|0
1740081900000|2025-02-20 20:05:00|1199.23|1196.83|1197.38|1194.98|1199.92|1197.52|1196.92|1194.52|0
1740082200000|2025-02-20 20:10:00|1197.85|1195.45|1196.92|1194.52|1198.54|1196.14|1195.31|1192.91|0
1740082500000|2025-02-20 20:15:00|1196.69|1194.29|1198.07|1195.67|1198.77|1196.37|1193.46|1191.06|0
1740082800000|2025-02-20 20:20:00|1198.3|1195.9|1198.76|1196.36|1201.07|1198.67|1198.3|1195.9|0
1740083100000|2025-02-20 20:25:00|1199|1196.6|1198.99|1196.59|1199.69|1197.29|1197.15|1194.75|0
1740083400000|2025-02-20 20:30:00|1199.22|1196.82|1199.92|1197.52|1200.15|1197.75|1198.53|1196.13|0
1740083700000|2025-02-20 20:35:00|1199.22|1196.82|1196.92|1194.52|1199.45|1197.05|1195.53|1193.13|0
1740084000000|2025-02-20 20:40:00|1197.38|1194.98|1199.68|1197.28|1200.14|1197.74|1196.68|1194.28|0
1740084300000|2025-02-20 20:45:00|1199.45|1197.05|1203.37|1200.97|1203.84|1201.44|1198.07|1195.67|0
1740084600000|2025-02-20 20:50:00|1206.38|1203.98|1202.97|1200.57|1206.38|1203.98|1200.83|1198.43|0
1740084900000|2025-02-20 20:55:00|1201.82|1199.42|1204.59|1202.19|1205.51|1203.11|1201.13|1198.73|0
1740085200000|2025-02-20 21:00:00|1204.36|1201.96|1201.35|1198.95|1204.36|1201.96|1201.12|1198.72|0
1740085500000|2025-02-20 21:05:00|1201.59|1199.19|1202.28|1199.88|1203.43|1201.03|1201.59|1199.19|0
1740085800000|2025-02-20 21:10:00|1202.05|1199.65|1198.58|1196.18|1202.51|1200.11|1198.58|1196.18|0
1740086100000|2025-02-20 21:15:00|1198.68|1196.08|1200.07|1197.47|1200.53|1197.93|1197.99|1195.39|0
1740086400000|2025-02-20 21:20:00|1199.84|1197.24|1200.99|1198.39|1201.22|1198.62|1199.84|1197.24|0
1740086700000|2025-02-20 21:25:00|1200.87|1198.27|1200.99|1198.39|1200.99|1198.39|1200.3|1197.7|0
1740087000000|2025-02-20 21:30:00|1200.76|1198.16|1201.22|1198.62|1201.68|1199.08|1200.76|1198.16|0
1740087300000|2025-02-20 21:35:00|1201.45|1198.85|1200.52|1197.92|1201.45|1198.85|1200.52|1197.92|0
1740087600000|2025-02-20 21:40:00|1200.75|1198.15|1200.75|1198.15|1200.99|1198.39|1200.06|1197.46|0
1740087900000|2025-02-20 21:45:00|1200.52|1197.92|1200.75|1198.15|1200.98|1198.38|1200.29|1197.69|0
1740088200000|2025-02-20 21:50:00|1200.52|1197.92|1199.83|1197.23|1200.75|1198.15|1199.37|1196.77|0
1740088500000|2025-02-20 21:55:00|1199.6|1197|1201.07|1198.47|1201.21|1198.61|1199.6|1197|0
1740088800000|2025-02-20 22:00:00|1200.97|1198.37|1200.73|1198.13|1201.17|1198.57|1200.67|1198.07|0
1740089100000|2025-02-20 22:05:00|1200.91|1198.31|1200.67|1198.07|1200.91|1198.31|1200.67|1198.07|0
1740089400000|2025-02-20 22:10:00|1200.66|1198.06|1200.66|1198.06|1200.73|1198.13|1200.66|1198.06|0
1740089700000|2025-02-20 22:15:00|1200.63|1198.03|1200.63|1198.03|1200.66|1198.06|1200.63|1198.03|0
1740090000000|2025-02-20 22:20:00|1200.66|1198.06|1200.66|1198.06|1200.73|1198.13|1200.66|1198.06|0
1740090900000|2025-02-20 22:35:00|1200.7|1198.1|1200.66|1198.06|1200.72|1198.12|1200.66|1198.06|0
1740091200000|2025-02-20 22:40:00|1200.62|1198.02|1200.66|1198.06|1200.66|1198.06|1200.62|1198.02|0
1740091500000|2025-02-20 22:45:00|1200.72|1198.12|1200.72|1198.12|1200.72|1198.12|1200.72|1198.12|0
1740091800000|2025-02-20 22:50:00|1200.66|1198.06|1199.94|1197.34|1200.66|1198.06|1199.94|1197.34|0
1740092100000|2025-02-20 22:55:00|1199.84|1197.24|1200.41|1197.81|1200.41|1197.81|1199.84|1197.24|0
1740092400000|2025-02-20 23:00:00|1200.62|1198.02|1203.85|1201.25|1203.97|1201.37|1200.62|1198.02|0
1740092700000|2025-02-20 23:05:00|1203.74|1201.14|1202.81|1200.21|1203.74|1201.14|1202.12|1199.52|0
1740093000000|2025-02-20 23:10:00|1203.04|1200.44|1203.97|1201.37|1204.66|1202.06|1202.81|1200.21|0
1740093300000|2025-02-20 23:15:00|1204.2|1201.6|1203.96|1201.36|1204.43|1201.83|1203.73|1201.13|0
1740093600000|2025-02-20 23:20:00|1203.73|1201.13|1203.04|1200.44|1203.73|1201.13|1202.35|1199.75|0
1740093900000|2025-02-20 23:25:00|1202.81|1200.21|1203.04|1200.44|1203.27|1200.67|1202.35|1199.75|0
1740094200000|2025-02-20 23:30:00|1203.73|1201.13|1205.58|1202.98|1205.58|1202.98|1203.73|1201.13|0
1740094500000|2025-02-20 23:35:00|1205.81|1203.21|1205.58|1202.98|1206.04|1203.44|1205.35|1202.75|0
1740094800000|2025-02-20 23:40:00|1205.69|1203.09|1206.27|1203.67|1206.73|1204.13|1205.69|1203.09|0
1740095100000|2025-02-20 23:45:00|1206.04|1203.44|1206.15|1203.55|1206.27|1203.67|1205.69|1203.09|0
1740095400000|2025-02-20 23:50:00|1206.04|1203.44|1205.57|1202.97|1206.27|1203.67|1205.57|1202.97|0
1740095700000|2025-02-20 23:55:00|1205.34|1202.74|1204.65|1202.05|1205.57|1202.97|1204.65|1202.05|0
1740096000000|2025-02-21 00:00:00|1204.19|1201.59|1205.34|1202.74|1205.57|1202.97|1203.26|1200.66|0
1740096300000|2025-02-21 00:05:00|1205.22|1202.62|1205.57|1202.97|1206.26|1203.66|1204.88|1202.28|0
1740096600000|2025-02-21 00:10:00|1205.34|1202.74|1206.03|1203.43|1206.03|1203.43|1204.88|1202.28|0
1740096900000|2025-02-21 00:15:00|1205.91|1203.31|1205.34|1202.74|1206.26|1203.66|1205.11|1202.51|0
1740097200000|2025-02-21 00:20:00|1205.57|1202.97|1204.18|1201.58|1205.57|1202.97|1203.49|1200.89|0
1740097500000|2025-02-21 00:25:00|1204.41|1201.81|1204.06|1201.46|1204.41|1201.81|1203.49|1200.89|0
1740097800000|2025-02-21 00:30:00|1204.18|1201.58|1203.95|1201.35|1204.64|1202.04|1203.72|1201.12|0
1740098100000|2025-02-21 00:35:00|1203.83|1201.23|1203.25|1200.65|1204.18|1201.58|1202.9|1200.3|0
1740098400000|2025-02-21 00:40:00|1203.49|1200.89|1203.02|1200.42|1203.49|1200.89|1202.79|1200.19|0
1740098700000|2025-02-21 00:45:00|1202.79|1200.19|1203.71|1201.11|1203.71|1201.11|1202.79|1200.19|0
1740099000000|2025-02-21 00:50:00|1203.94|1201.34|1204.17|1201.57|1204.41|1201.81|1203.71|1201.11|0
1740099300000|2025-02-21 00:55:00|1203.94|1201.34|1204.4|1201.8|1204.4|1201.8|1203.71|1201.11|0
1740099600000|2025-02-21 01:00:00|1203.94|1201.34|1203.71|1201.11|1204.87|1202.27|1203.71|1201.11|0
1740099900000|2025-02-21 01:05:00|1203.48|1200.88|1202.79|1200.19|1204.17|1201.57|1201.86|1199.26|0
1740100200000|2025-02-21 01:10:00|1202.56|1199.96|1202.55|1199.95|1203.02|1200.42|1202.32|1199.72|0
1740100500000|2025-02-21 01:15:00|1202.43|1199.83|1203.01|1200.41|1203.25|1200.65|1201.4|1198.8|0
1740100800000|2025-02-21 01:20:00|1202.78|1200.18|1202.74|1200.14|1202.97|1200.37|1201.86|1199.26|0
1740101100000|2025-02-21 01:25:00|1202.51|1199.91|1202.05|1199.45|1202.51|1199.91|1201.59|1198.99|0
1740101400000|2025-02-21 01:30:00|1201.93|1199.33|1201.02|1198.62|1201.93|1199.33|1200.56|1198.16|0
1740101700000|2025-02-21 01:35:00|1200.79|1198.39|1203.79|1201.39|1204.25|1201.85|1200.79|1198.39|0
1740102000000|2025-02-21 01:40:00|1204.02|1201.62|1202.87|1200.47|1204.02|1201.62|1201.94|1199.54|0
1740102300000|2025-02-21 01:45:00|1203.1|1200.7|1203.1|1200.7|1203.1|1200.7|1201.94|1199.54|0
1740102600000|2025-02-21 01:50:00|1203.33|1200.93|1203.1|1200.7|1203.56|1201.16|1202.86|1200.46|0
1740102900000|2025-02-21 01:55:00|1202.86|1200.46|1201.71|1199.31|1203.33|1200.93|1201.71|1199.31|0
1740103200000|2025-02-21 02:00:00|1201.94|1199.54|1201.94|1199.54|1202.28|1199.88|1201.71|1199.31|0
1740103500000|2025-02-21 02:05:00|1202.17|1199.77|1202.4|1200|1202.63|1200.23|1201.94|1199.54|0
1740103800000|2025-02-21 02:10:00|1202.63|1200.23|1203.09|1200.69|1203.09|1200.69|1202.4|1200|0
1740104100000|2025-02-21 02:15:00|1203.32|1200.92|1203.55|1201.15|1203.55|1201.15|1202.4|1200|0
1740104400000|2025-02-21 02:20:00|1203.32|1200.92|1203.32|1200.92|1203.78|1201.38|1202.86|1200.46|0
1740104700000|2025-02-21 02:25:00|1203.09|1200.69|1202.17|1199.77|1203.32|1200.92|1202.17|1199.77|0
1740105000000|2025-02-21 02:30:00|1202.4|1200|1202.39|1199.99|1202.63|1200.23|1201.93|1199.53|0
1740105300000|2025-02-21 02:35:00|1202.63|1200.23|1202.16|1199.76|1202.86|1200.46|1202.04|1199.64|0
1740105600000|2025-02-21 02:40:00|1202.27|1199.87|1201.93|1199.53|1202.39|1199.99|1201.93|1199.53|0
1740105900000|2025-02-21 02:45:00|1202.04|1199.64|1203.77|1201.37|1204.01|1201.61|1201.7|1199.3|0
1740106200000|2025-02-21 02:50:00|1203.31|1200.91|1203.31|1200.91|1203.54|1201.14|1203.08|1200.68|0
1740106500000|2025-02-21 02:55:00|1203.54|1201.14|1203.08|1200.68|1203.54|1201.14|1202.85|1200.45|0
1740106800000|2025-02-21 03:00:00|1202.85|1200.45|1202.85|1200.45|1203.08|1200.68|1202.62|1200.22|0
1740107100000|2025-02-21 03:05:00|1202.62|1200.22|1202.62|1200.22|1203.08|1200.68|1202.62|1200.22|0
1740107400000|2025-02-21 03:10:00|1202.73|1200.33|1202.85|1200.45|1203.08|1200.68|1202.16|1199.76|0
1740107700000|2025-02-21 03:15:00|1203.08|1200.68|1202.62|1200.22|1203.08|1200.68|1202.38|1199.98|0
1740108000000|2025-02-21 03:20:00|1202.38|1199.98|1203.31|1200.91|1203.31|1200.91|1202.38|1199.98|0
1740108300000|2025-02-21 03:25:00|1203.08|1200.68|1203.07|1200.67|1203.31|1200.91|1202.38|1199.98|0
1740108600000|2025-02-21 03:30:00|1202.84|1200.44|1202.15|1199.75|1203.07|1200.67|1201.92|1199.52|0
1740108900000|2025-02-21 03:35:00|1201.92|1199.52|1201.92|1199.52|1202.15|1199.75|1201.69|1199.29|0
1740109200000|2025-02-21 03:40:00|1202.03|1199.63|1201.69|1199.29|1202.03|1199.63|1201.46|1199.06|0
1740109500000|2025-02-21 03:45:00|1201.92|1199.52|1201.46|1199.06|1201.92|1199.52|1201.46|1199.06|0
1740109800000|2025-02-21 03:50:00|1201.22|1198.82|1201.22|1198.82|1201.22|1198.82|1200.99|1198.59|0
1740110100000|2025-02-21 03:55:00|1201.33|1198.93|1201.22|1198.82|1201.92|1199.52|1201.22|1198.82|0
1740110400000|2025-02-21 04:00:00|1201.45|1199.05|1201.45|1199.05|1201.68|1199.28|1201.45|1199.05|0
1740110700000|2025-02-21 04:05:00|1201.56|1199.16|1201.45|1199.05|1201.56|1199.16|1201.22|1198.82|0
1740111000000|2025-02-21 04:10:00|1201.68|1199.28|1202.14|1199.74|1202.37|1199.97|1201.45|1199.05|0
1740111300000|2025-02-21 04:15:00|1201.91|1199.51|1201.22|1198.82|1201.91|1199.51|1201.22|1198.82|0
1740111600000|2025-02-21 04:20:00|1200.99|1198.59|1200.76|1198.36|1201.22|1198.82|1200.76|1198.36|0
1740111900000|2025-02-21 04:25:00|1200.99|1198.59|1200.75|1198.35|1200.99|1198.59|1200.52|1198.12|0
1740112200000|2025-02-21 04:30:00|1200.52|1198.12|1200.75|1198.35|1200.75|1198.35|1200.52|1198.12|0
1740112500000|2025-02-21 04:35:00|1200.63|1198.23|1200.75|1198.35|1200.98|1198.58|1200.52|1198.12|0
1740112800000|2025-02-21 04:40:00|1200.52|1198.12|1200.75|1198.35|1200.75|1198.35|1200.52|1198.12|0
1740113100000|2025-02-21 04:45:00|1200.63|1198.23|1199.37|1196.97|1200.63|1198.23|1199.14|1196.74|0
1740113400000|2025-02-21 04:50:00|1199.6|1197.2|1199.83|1197.43|1200.06|1197.66|1199.6|1197.2|0
1740113700000|2025-02-21 04:55:00|1199.6|1197.2|1199.6|1197.2|1199.83|1197.43|1199.37|1196.97|0
1740114000000|2025-02-21 05:00:00|1199.83|1197.43|1198.9|1196.5|1199.83|1197.43|1198.67|1196.27|0
1740114300000|2025-02-21 05:05:00|1199.13|1196.73|1197.98|1195.58|1199.13|1196.73|1197.06|1194.66|0
1740114600000|2025-02-21 05:10:00|1197.75|1195.35|1197.98|1195.58|1198.21|1195.81|1197.52|1195.12|0
1740114900000|2025-02-21 05:15:00|1198.21|1195.81|1198.9|1196.5|1199.59|1197.19|1197.98|1195.58|0
1740115200000|2025-02-21 05:20:00|1199.13|1196.73|1198.67|1196.27|1199.36|1196.96|1198.44|1196.04|0
1740115500000|2025-02-21 05:25:00|1198.9|1196.5|1199.13|1196.73|1199.36|1196.96|1198.67|1196.27|0
1740115800000|2025-02-21 05:30:00|1199.36|1196.96|1199.13|1196.73|1199.59|1197.19|1198.9|1196.5|0
1740116100000|2025-02-21 05:35:00|1199.01|1196.61|1199.82|1197.42|1199.82|1197.42|1198.67|1196.27|0
1740116400000|2025-02-21 05:40:00|1199.59|1197.19|1199.59|1197.19|1200.28|1197.88|1199.12|1196.72|0
1740116700000|2025-02-21 05:45:00|1199.35|1196.95|1198.66|1196.26|1199.35|1196.95|1198.66|1196.26|0
1740117000000|2025-02-21 05:50:00|1198.77|1196.37|1198.66|1196.26|1199.58|1197.18|1198.54|1196.14|0
1740117300000|2025-02-21 05:55:00|1198.77|1196.37|1198.66|1196.26|1198.89|1196.49|1198.2|1195.8|0
1740117600000|2025-02-21 06:00:00|1198.43|1196.03|1199.12|1196.72|1199.12|1196.72|1198.43|1196.03|0
1740117900000|2025-02-21 06:05:00|1199.35|1196.95|1200.73|1198.33|1200.73|1198.33|1199.35|1196.95|0
1740118200000|2025-02-21 06:10:00|1200.96|1198.56|1200.84|1198.44|1201.07|1198.67|1200.5|1198.1|0
1740118500000|2025-02-21 06:15:00|1200.96|1198.56|1201.19|1198.79|1201.42|1199.02|1200.96|1198.56|0
1740118800000|2025-02-21 06:20:00|1201.3|1198.9|1200.96|1198.56|1201.3|1198.9|1200.61|1198.21|0
1740119100000|2025-02-21 06:25:00|1200.73|1198.33|1200.96|1198.56|1201.65|1199.25|1200.73|1198.33|0
1740119400000|2025-02-21 06:30:00|1200.73|1198.33|1200.96|1198.56|1201.19|1198.79|1200.5|1198.1|0
1740119700000|2025-02-21 06:35:00|1200.84|1198.44|1201.65|1199.25|1201.65|1199.25|1200.61|1198.21|0
1740120000000|2025-02-21 06:40:00|1201.88|1199.48|1202.57|1200.17|1202.57|1200.17|1201.65|1199.25|0
1740120300000|2025-02-21 06:45:00|1202.34|1199.94|1202.8|1200.4|1203.14|1200.74|1202.11|1199.71|0
1740120600000|2025-02-21 06:50:00|1202.91|1200.51|1203.03|1200.63|1203.49|1201.09|1202.57|1200.17|0
1740120900000|2025-02-21 06:55:00|1202.91|1200.51|1203.03|1200.63|1203.14|1200.74|1202.8|1200.4|0
1740121200000|2025-02-21 07:00:00|1203.26|1200.86|1203.95|1201.55|1203.95|1201.55|1203.26|1200.86|0
1740121500000|2025-02-21 07:05:00|1203.83|1201.43|1204.18|1201.78|1204.18|1201.78|1203.72|1201.32|0
1740121800000|2025-02-21 07:10:00|1204.06|1201.66|1203.72|1201.32|1204.18|1201.78|1203.49|1201.09|0
1740122100000|2025-02-21 07:15:00|1203.49|1201.09|1203.72|1201.32|1203.95|1201.55|1203.13|1200.73|0
1740122400000|2025-02-21 07:20:00|1203.95|1201.55|1203.94|1201.54|1204.41|1202.01|1203.02|1200.62|0
1740122700000|2025-02-21 07:25:00|1204.06|1201.66|1204.87|1202.47|1204.87|1202.47|1204.06|1201.66|0
1740123000000|2025-02-21 07:30:00|1204.64|1202.24|1203.94|1201.54|1205.1|1202.7|1203.48|1201.08|0
1740123300000|2025-02-21 07:35:00|1203.71|1201.31|1203.02|1200.62|1203.94|1201.54|1203.02|1200.62|0
1740123600000|2025-02-21 07:40:00|1203.25|1200.85|1203.36|1200.96|1203.71|1201.31|1203.02|1200.62|0
1740123900000|2025-02-21 07:45:00|1203.48|1201.08|1202.79|1200.39|1203.48|1201.08|1202.79|1200.39|0
1740124200000|2025-02-21 07:50:00|1202.56|1200.16|1202.32|1199.92|1203.02|1200.62|1201.86|1199.46|0
1740124500000|2025-02-21 07:55:00|1202.2|1199.8|1200.25|1197.85|1202.55|1200.15|1200.25|1197.85|0
1740124800000|2025-02-21 08:00:00|1199.79|1197.39|1199.09|1196.69|1202.09|1199.69|1198.17|1195.77|0
1740125100000|2025-02-21 08:05:00|1198.86|1196.46|1201.86|1199.46|1202.78|1200.38|1198.86|1196.46|0
1740125400000|2025-02-21 08:10:00|1202.09|1199.69|1201.63|1199.23|1202.55|1200.15|1201.63|1199.23|0
1740125700000|2025-02-21 08:15:00|1199.78|1197.38|1200.47|1198.07|1200.7|1198.3|1195.86|1193.46|0
1740126000000|2025-02-21 08:20:00|1200.12|1197.72|1198.63|1196.23|1200.47|1198.07|1196.78|1194.38|0
1740126300000|2025-02-21 08:25:00|1198.86|1196.46|1200.7|1198.3|1201.39|1198.99|1198.63|1196.23|0
1740126600000|2025-02-21 08:30:00|1200.47|1198.07|1201.85|1199.45|1203.01|1200.61|1200.47|1198.07|0
1740126900000|2025-02-21 08:35:00|1201.73|1199.33|1201.85|1199.45|1202.54|1200.14|1201.39|1198.99|0
1740127200000|2025-02-21 08:40:00|1202.31|1199.91|1202.31|1199.91|1203|1200.6|1201.16|1198.76|0
1740127500000|2025-02-21 08:45:00|1201.85|1199.45|1203|1200.6|1203.46|1201.06|1201.62|1199.22|0
1740127800000|2025-02-21 08:50:00|1203.23|1200.83|1203|1200.6|1203.23|1200.83|1202.31|1199.91|0
1740128100000|2025-02-21 08:55:00|1203.23|1200.83|1202.77|1200.37|1203.34|1200.94|1202.31|1199.91|0
1740128400000|2025-02-21 09:00:00|1203|1200.6|1203.23|1200.83|1204.61|1202.21|1202.31|1199.91|0
1740128700000|2025-02-21 09:05:00|1203.11|1200.71|1201.96|1199.56|1203.11|1200.71|1201.38|1198.98|0
1740129000000|2025-02-21 09:10:00|1201.85|1199.45|1203.11|1200.71|1203.34|1200.94|1201.85|1199.45|0
1740129300000|2025-02-21 09:15:00|1203.23|1200.83|1204.15|1201.75|1204.38|1201.98|1202.54|1200.14|0
1740129600000|2025-02-21 09:20:00|1203.92|1201.52|1203.92|1201.52|1204.61|1202.21|1203.46|1201.06|0
1740129900000|2025-02-21 09:25:00|1203.69|1201.29|1203.46|1201.06|1204.38|1201.98|1203.23|1200.83|0
1740130200000|2025-02-21 09:30:00|1203.22|1200.82|1204.15|1201.75|1205.07|1202.67|1202.99|1200.59|0
1740130500000|2025-02-21 09:35:00|1203.92|1201.52|1204.84|1202.44|1205.07|1202.67|1203.92|1201.52|0
1740130800000|2025-02-21 09:40:00|1205.07|1202.67|1205.07|1202.67|1205.07|1202.67|1204.61|1202.21|0
1740131100000|2025-02-21 09:45:00|1204.95|1202.55|1204.84|1202.44|1205.07|1202.67|1204.6|1202.2|0
1740131400000|2025-02-21 09:50:00|1205.07|1202.67|1205.18|1202.78|1205.18|1202.78|1204.83|1202.43|0
1740131700000|2025-02-21 09:55:00|1205.07|1202.67|1205.08|1202.68|1205.3|1202.9|1204.39|1201.99|0
1740132000000|2025-02-21 10:00:00|1205.31|1202.91|1203.92|1201.52|1205.31|1202.91|1203.46|1201.06|0
1740132300000|2025-02-21 10:05:00|1204.15|1201.75|1203.92|1201.52|1204.39|1201.99|1203.46|1201.06|0
1740132600000|2025-02-21 10:10:00|1204.15|1201.75|1204.85|1202.45|1204.85|1202.45|1204.15|1201.75|0
1740132900000|2025-02-21 10:15:00|1204.96|1202.56|1205.77|1203.37|1206|1203.6|1204.84|1202.44|0
1740133200000|2025-02-21 10:20:00|1205.88|1203.48|1205.77|1203.37|1206|1203.6|1205.54|1203.14|0
1740133500000|2025-02-21 10:25:00|1205.54|1203.14|1205.53|1203.13|1205.77|1203.37|1205.3|1202.9|0
1740133800000|2025-02-21 10:30:00|1205.3|1202.9|1204.84|1202.44|1205.53|1203.13|1204.61|1202.21|0
1740134100000|2025-02-21 10:35:00|1205.07|1202.67|1204.15|1201.75|1205.07|1202.67|1203.92|1201.52|0
1740134400000|2025-02-21 10:40:00|1204.38|1201.98|1204.15|1201.75|1204.38|1201.98|1203.92|1201.52|0
1740134700000|2025-02-21 10:45:00|1204.38|1201.98|1203.45|1201.05|1204.38|1201.98|1203.22|1200.82|0
1740135000000|2025-02-21 10:50:00|1203.68|1201.28|1205.07|1202.67|1205.3|1202.9|1203.45|1201.05|0
1740135300000|2025-02-21 10:55:00|1204.84|1202.44|1205.53|1203.13|1205.53|1203.13|1204.14|1201.74|0
1740135600000|2025-02-21 11:00:00|1205.3|1202.9|1204.83|1202.43|1205.99|1203.59|1204.6|1202.2|0
1740135900000|2025-02-21 11:05:00|1204.94|1202.54|1205.99|1203.59|1205.99|1203.59|1204.83|1202.43|0
1740136200000|2025-02-21 11:10:00|1205.76|1203.36|1205.52|1203.12|1206.22|1203.82|1205.52|1203.12|0
1740136500000|2025-02-21 11:15:00|1205.64|1203.24|1205.29|1202.89|1205.64|1203.24|1205.06|1202.66|0
1740136800000|2025-02-21 11:20:00|1205.52|1203.12|1205.06|1202.66|1205.63|1203.23|1205.06|1202.66|0
1740137100000|2025-02-21 11:25:00|1205.17|1202.77|1205.06|1202.66|1205.52|1203.12|1204.83|1202.43|0
1740137400000|2025-02-21 11:30:00|1204.83|1202.43|1205.52|1203.12|1205.75|1203.35|1204.83|1202.43|0
1740137700000|2025-02-21 11:35:00|1205.29|1202.89|1205.06|1202.66|1205.29|1202.89|1204.83|1202.43|0
1740138000000|2025-02-21 11:40:00|1204.83|1202.43|1203.44|1201.04|1205.06|1202.66|1202.63|1200.23|0
1740138300000|2025-02-21 11:45:00|1203.21|1200.81|1204.36|1201.96|1204.47|1202.07|1202.98|1200.58|0
1740138600000|2025-02-21 11:50:00|1204.13|1201.73|1204.59|1202.19|1205.05|1202.65|1204.13|1201.73|0
1740138900000|2025-02-21 11:55:00|1204.82|1202.42|1204.13|1201.73|1204.82|1202.42|1203.67|1201.27|0
1740139200000|2025-02-21 12:00:00|1204.01|1201.61|1202.51|1200.11|1204.13|1201.73|1200.44|1198.04|0
1740139500000|2025-02-21 12:05:00|1202.62|1200.22|1202.51|1200.11|1203.9|1201.5|1202.28|1199.88|0
1740139800000|2025-02-21 12:10:00|1202.62|1200.22|1203.31|1200.91|1204.13|1201.73|1202.62|1200.22|0
1740140100000|2025-02-21 12:15:00|1203.43|1201.03|1205.51|1203.11|1205.51|1203.11|1203.43|1201.03|0
1740140400000|2025-02-21 12:20:00|1205.74|1203.34|1207.59|1205.19|1208.51|1206.11|1205.51|1203.11|0
1740140700000|2025-02-21 12:25:00|1207.36|1204.96|1207.59|1205.19|1208.05|1205.65|1207.12|1204.72|0
1740141000000|2025-02-21 12:30:00|1207.36|1204.96|1207.12|1204.72|1207.59|1205.19|1206.66|1204.26|0
1740141300000|2025-02-21 12:35:00|1207.23|1204.83|1207.23|1204.83|1207.35|1204.95|1206.2|1203.8|0
1740141600000|2025-02-21 12:40:00|1207.12|1204.72|1207.81|1205.41|1207.81|1205.41|1206.89|1204.49|0
1740141900000|2025-02-21 12:45:00|1208.05|1205.65|1207.58|1205.18|1208.05|1205.65|1206.89|1204.49|0
1740142200000|2025-02-21 12:50:00|1207.35|1204.95|1207.69|1205.29|1208.27|1205.87|1207.12|1204.72|0
1740142500000|2025-02-21 12:55:00|1207.58|1205.18|1207.58|1205.18|1207.81|1205.41|1207.12|1204.72|0
1740142800000|2025-02-21 13:00:00|1207.35|1204.95|1206.66|1204.26|1208.27|1205.87|1206.42|1204.02|0
1740143100000|2025-02-21 13:05:00|1206.19|1203.79|1206.53|1204.13|1206.53|1204.13|1205.27|1202.87|0
1740143400000|2025-02-21 13:10:00|1206.42|1204.02|1207.11|1204.71|1207.12|1204.72|1206.19|1203.79|0
1740143700000|2025-02-21 13:15:00|1206.88|1204.48|1206.88|1204.48|1207.81|1205.41|1206.65|1204.25|0
1740144000000|2025-02-21 13:20:00|1207.11|1204.71|1206.65|1204.25|1207.34|1204.94|1206.19|1203.79|0
1740144300000|2025-02-21 13:25:00|1206.42|1204.02|1206.65|1204.25|1207.11|1204.71|1205.96|1203.56|0
1740144600000|2025-02-21 13:30:00|1206.88|1204.48|1206.65|1204.25|1207.57|1205.17|1205.73|1203.33|0
1740144900000|2025-02-21 13:35:00|1206.42|1204.02|1205.72|1203.32|1206.42|1204.02|1205.26|1202.86|0
1740145200000|2025-02-21 13:40:00|1205.83|1203.43|1208.26|1205.86|1208.26|1205.86|1205.49|1203.09|0
1740145500000|2025-02-21 13:45:00|1208.49|1206.09|1208.26|1205.86|1208.73|1206.33|1207.8|1205.4|0
1740145800000|2025-02-21 13:50:00|1208.03|1205.63|1207.45|1205.05|1208.03|1205.63|1206.65|1204.25|0
1740146100000|2025-02-21 13:55:00|1207.34|1204.94|1206.87|1204.47|1207.57|1205.17|1206.64|1204.24|0
1740146400000|2025-02-21 14:00:00|1206.64|1204.24|1207.33|1204.93|1209.41|1207.01|1205.72|1203.32|0
1740146700000|2025-02-21 14:05:00|1207.8|1205.4|1208.03|1205.63|1208.03|1205.63|1206.64|1204.24|0
1740147000000|2025-02-21 14:10:00|1207.8|1205.4|1208.03|1205.63|1208.49|1206.09|1207.56|1205.16|0
1740147300000|2025-02-21 14:15:00|1207.79|1205.39|1208.26|1205.86|1209.18|1206.78|1207.79|1205.39|0
1740147600000|2025-02-21 14:20:00|1208.49|1206.09|1204.79|1202.39|1208.72|1206.32|1204.79|1202.39|0
1740147900000|2025-02-21 14:25:00|1205.25|1202.85|1199.94|1197.54|1206.64|1204.24|1199.71|1197.31|0
1740148200000|2025-02-21 14:30:00|1198.33|1195.93|1194.59|1192.19|1199.71|1197.31|1194.41|1192.01|0
1740148500000|2025-02-21 14:35:00|1195.05|1192.65|1190.21|1187.81|1197.13|1194.73|1187.9|1185.5|0
1740148800000|2025-02-21 14:40:00|1189.75|1187.35|1190.75|1188.35|1192.13|1189.73|1188.79|1186.39|0
1740149100000|2025-02-21 14:45:00|1190.64|1188.24|1186.49|1184.09|1194.1|1191.7|1186.03|1183.63|0
1740149400000|2025-02-21 14:50:00|1186.72|1184.32|1185.35|1182.47|1187.18|1184.78|1182.11|1179.71|0
1740149700000|2025-02-21 14:55:00|1184.89|1182.01|1183.96|1181.08|1186.04|1183.16|1182.58|1179.7|0
1740150000000|2025-02-21 15:00:00|1177.4|1174.52|1180.66|1177.78|1185.11|1182.23|1176.02|1173.14|0
1740150300000|2025-02-21 15:05:00|1180.43|1177.55|1182.73|1179.85|1183.19|1180.31|1175.13|1172.25|0
1740150600000|2025-02-21 15:10:00|1182.96|1180.08|1179.03|1176.63|1185.26|1182.38|1177.88|1175.48|0
1740150900000|2025-02-21 15:15:00|1178.57|1176.17|1178.57|1176.17|1181.56|1179.16|1177.42|1175.02|0
1740151200000|2025-02-21 15:20:00|1178.34|1175.94|1171.9|1169.5|1178.57|1176.17|1170.98|1168.58|0
1740151500000|2025-02-21 15:25:00|1172.36|1169.96|1167.53|1165.13|1174.43|1172.03|1165.46|1163.06|0
1740151800000|2025-02-21 15:30:00|1167.07|1164.67|1164.94|1162.54|1170.06|1167.66|1163.56|1161.16|0
1740152100000|2025-02-21 15:35:00|1165.17|1162.77|1168.15|1165.75|1169.76|1167.36|1164.94|1162.54|0
1740152400000|2025-02-21 15:40:00|1167.92|1165.52|1158.51|1156.11|1168.15|1165.75|1158.51|1156.11|0
1740152700000|2025-02-21 15:45:00|1159.2|1156.8|1164.25|1161.85|1167.46|1165.06|1158.74|1156.34|0
1740153000000|2025-02-21 15:50:00|1163.56|1161.16|1162.41|1160.01|1165.62|1163.22|1162.41|1160.01|0
1740153300000|2025-02-21 15:55:00|1161.95|1159.55|1167.92|1165.52|1167.92|1165.52|1161.95|1159.55|0
1740153600000|2025-02-21 16:00:00|1168.38|1165.98|1165.62|1163.22|1171.6|1169.2|1164.24|1161.84|0
1740153900000|2025-02-21 16:05:00|1165.39|1162.99|1165.85|1163.45|1168.61|1166.21|1164.24|1161.84|0
1740154200000|2025-02-21 16:10:00|1165.62|1163.22|1170.9|1168.5|1170.9|1168.5|1162.18|1159.78|0
1740154500000|2025-02-21 16:15:00|1171.13|1168.73|1171.59|1169.19|1172.97|1170.57|1167.23|1164.83|0
1740154800000|2025-02-21 16:20:00|1171.82|1169.42|1172.74|1170.34|1173.89|1171.49|1171.59|1169.19|0
1740155100000|2025-02-21 16:25:00|1172.97|1170.57|1169.3|1166.9|1172.97|1170.57|1167|1164.6|0
1740155400000|2025-02-21 16:30:00|1169.07|1166.67|1171.37|1168.97|1172.75|1170.35|1167|1164.6|0
1740155700000|2025-02-21 16:35:00|1171.6|1169.2|1172.98|1170.58|1173.9|1171.5|1169.76|1167.36|0
1740156000000|2025-02-21 16:40:00|1173.21|1170.81|1168.6|1166.2|1173.9|1171.5|1168.37|1165.97|0
1740156300000|2025-02-21 16:45:00|1168.37|1165.97|1167.68|1165.28|1169.29|1166.89|1165.62|1163.22|0
1740156600000|2025-02-21 16:50:00|1167.22|1164.82|1164.47|1162.07|1167.22|1164.82|1163.32|1160.92|0
1740156900000|2025-02-21 16:55:00|1164.69|1162.29|1167.91|1165.51|1170.44|1168.04|1164.24|1161.84|0
1740157200000|2025-02-21 17:00:00|1167.45|1165.05|1169.75|1167.35|1170.67|1168.27|1166.99|1164.59|0
1740157500000|2025-02-21 17:05:00|1169.98|1167.58|1165.62|1163.22|1170.44|1168.04|1165.39|1162.99|0
1740157800000|2025-02-21 17:10:00|1166.08|1163.68|1164.01|1161.61|1166.08|1163.68|1162.63|1160.23|0
1740158100000|2025-02-21 17:15:00|1163.78|1161.38|1157.57|1155.17|1164.01|1161.61|1156.65|1154.25|0
1740158400000|2025-02-21 17:20:00|1156.88|1154.48|1156.56|1154.16|1157.93|1155.53|1152.52|1150.12|0
1740158700000|2025-02-21 17:25:00|1157.01|1154.61|1157.47|1155.07|1159.08|1156.68|1156.33|1153.93|0
1740159000000|2025-02-21 17:30:00|1157.7|1155.3|1153.57|1151.17|1158.39|1155.99|1153.57|1151.17|0
1740159300000|2025-02-21 17:35:00|1153.8|1151.4|1148.3|1145.9|1155.41|1153.01|1147.15|1144.75|0
1740159600000|2025-02-21 17:40:00|1148.75|1146.35|1151.96|1149.56|1152.65|1150.25|1147.38|1144.98|0
1740159900000|2025-02-21 17:45:00|1151.73|1149.33|1147.61|1145.21|1151.73|1149.33|1147.38|1144.98|0
1740160200000|2025-02-21 17:50:00|1147.84|1145.44|1144.63|1142.23|1148.52|1146.12|1144.63|1142.23|0
1740160500000|2025-02-21 17:55:00|1144.86|1142.46|1140.98|1138.58|1146.23|1143.83|1138.68|1136.28|0
1740160800000|2025-02-21 18:00:00|1141.21|1138.81|1135.27|1132.87|1141.21|1138.81|1134.58|1132.18|0
1740161100000|2025-02-21 18:05:00|1135.95|1133.55|1132.88|1130.48|1137.44|1135.04|1132.43|1130.03|0
1740161400000|2025-02-21 18:10:00|1133.11|1130.71|1134.02|1131.62|1134.02|1131.62|1127.87|1125.47|0
1740161700000|2025-02-21 18:15:00|1134.25|1131.85|1133.11|1130.71|1139.14|1136.74|1132.42|1130.02|0
1740162000000|2025-02-21 18:20:00|1133.34|1130.94|1131.74|1129.34|1134.47|1132.07|1130.37|1127.97|0
1740162300000|2025-02-21 18:25:00|1131.51|1129.11|1126.73|1124.33|1134.93|1132.53|1126.73|1124.33|0
1740162600000|2025-02-21 18:30:00|1126.96|1124.56|1127.38|1124.26|1128.28|1125.16|1122.32|1119.2|0
1740162900000|2025-02-21 18:35:00|1127.6|1124.48|1130.33|1127.21|1137.83|1134.71|1127.15|1124.03|0
1740163200000|2025-02-21 18:40:00|1131.69|1128.57|1125.1|1121.98|1133.05|1129.93|1125.1|1121.98|0
1740163500000|2025-02-21 18:45:00|1125.33|1122.21|1126.01|1122.89|1126.92|1123.8|1124.88|1121.76|0
1740163800000|2025-02-21 18:50:00|1126.24|1123.12|1128.73|1125.61|1128.73|1125.61|1125.1|1121.98|0
1740164100000|2025-02-21 18:55:00|1128.51|1125.39|1124.65|1121.53|1128.73|1125.61|1123.51|1120.39|0
1740164400000|2025-02-21 19:00:00|1124.42|1121.3|1120.79|1117.67|1126.01|1122.89|1120.11|1116.99|0
1740164700000|2025-02-21 19:05:00|1121.24|1118.12|1124.64|1121.52|1124.64|1121.52|1120.33|1117.21|0
1740165000000|2025-02-21 19:10:00|1125.1|1121.98|1127.91|1125.51|1129.5|1127.1|1121.79|1119.39|0
1740165300000|2025-02-21 19:15:00|1127.69|1125.29|1120.88|1118.48|1127.69|1125.29|1120.88|1118.48|0
1740165600000|2025-02-21 19:20:00|1119.52|1117.12|1114.13|1111.73|1120.65|1118.25|1112.32|1109.92|0
1740165900000|2025-02-21 19:25:00|1114.36|1111.96|1107.11|1104.71|1114.36|1111.96|1105.07|1102.67|0
1740166200000|2025-02-21 19:30:00|1106.88|1104.48|1109.37|1106.97|1113.9|1111.5|1106.88|1104.48|0
1740166500000|2025-02-21 19:35:00|1109.6|1107.2|1106.2|1103.8|1110.5|1108.1|1104.62|1102.22|0
1740166800000|2025-02-21 19:40:00|1106.43|1104.03|1109.21|1106.81|1109.66|1107.26|1103.49|1101.09|0
1740167100000|2025-02-21 19:45:00|1109.43|1107.03|1107.85|1105.45|1110.34|1107.94|1106.04|1103.64|0
1740167400000|2025-02-21 19:50:00|1108.3|1105.9|1109.43|1107.03|1114.41|1112.01|1108.3|1105.9|0
1740167700000|2025-02-21 19:55:00|1109.2|1106.8|1108.75|1106.35|1113.73|1111.33|1108.52|1106.12|0
1740168000000|2025-02-21 20:00:00|1108.07|1105.67|1108.75|1106.35|1112.14|1109.74|1106.03|1103.63|0
1740168300000|2025-02-21 20:05:00|1108.52|1106.12|1108.07|1105.67|1110.78|1108.38|1107.39|1104.99|0
1740168600000|2025-02-21 20:10:00|1108.29|1105.89|1109.65|1107.25|1112.59|1110.19|1105.81|1103.41|0
1740168900000|2025-02-21 20:15:00|1109.87|1107.47|1111|1108.6|1111.46|1109.06|1107.39|1104.99|0
1740169200000|2025-02-21 20:20:00|1110.33|1107.93|1113.95|1111.55|1114.17|1111.77|1109.42|1107.02|0
1740169500000|2025-02-21 20:25:00|1114.17|1111.77|1113.72|1111.32|1114.17|1111.77|1111.23|1108.83|0
1740169800000|2025-02-21 20:30:00|1114.85|1112.45|1114.62|1112.22|1116.44|1114.04|1112.36|1109.96|0
1740170100000|2025-02-21 20:35:00|1114.85|1112.45|1113.43|1111.03|1114.85|1112.45|1110.94|1108.54|0
1740170400000|2025-02-21 20:40:00|1113.66|1111.26|1108.67|1106.27|1114.34|1111.94|1108.67|1106.27|0
1740170700000|2025-02-21 20:45:00|1108.9|1106.5|1110.16|1107.04|1111.3|1108.18|1106.09|1102.97|0
1740171000000|2025-02-21 20:50:00|1112.65|1109.53|1111.16|1108.76|1113.11|1109.99|1107.99|1105.59|0
1740171300000|2025-02-21 20:55:00|1111.39|1108.99|1108.89|1106.49|1112.75|1110.35|1103.92|1101.52|0
1740171600000|2025-02-21 21:00:00|1108.44|1106.04|1110.03|1107.63|1112.29|1109.89|1106.86|1104.46|0
1740171900000|2025-02-21 21:05:00|1110.25|1107.85|1110.93|1108.53|1111.38|1108.98|1108.89|1106.49|0
1740172200000|2025-02-21 21:10:00|1110.7|1108.3|1110.45|1108.05|1110.93|1108.53|1109.34|1106.94|0
1740360300000|2025-02-24 01:25:00|1125.31|1122.71|1124.97|1122.37|1125.54|1122.94|1124.86|1122.26|0
1740360600000|2025-02-24 01:30:00|1124.98|1122.58|1124.98|1122.58|1125.44|1123.04|1122.71|1120.31|0
1740360900000|2025-02-24 01:35:00|1124.53|1122.13|1124.98|1122.58|1125.44|1123.04|1123.62|1121.22|0
1740361200000|2025-02-24 01:40:00|1125.21|1122.81|1126.12|1123.72|1126.58|1124.18|1124.98|1122.58|0
1740361500000|2025-02-24 01:45:00|1126.35|1123.95|1127.03|1124.63|1127.94|1125.54|1126.23|1123.83|0
1740361800000|2025-02-24 01:50:00|1127.14|1124.74|1125.21|1122.81|1127.37|1124.97|1125.21|1122.81|0
1740362100000|2025-02-24 01:55:00|1124.75|1122.35|1125.2|1122.8|1125.77|1123.37|1123.61|1121.21|0
1740362400000|2025-02-24 02:00:00|1125.43|1123.03|1126.34|1123.94|1126.34|1123.94|1124.75|1122.35|0
1740362700000|2025-02-24 02:05:00|1126.57|1124.17|1126.8|1124.4|1127.48|1125.08|1126.34|1123.94|0
1740363000000|2025-02-24 02:10:00|1127.02|1124.62|1129.3|1126.9|1129.3|1126.9|1127.02|1124.62|0
1740363300000|2025-02-24 02:15:00|1129.53|1127.13|1129.53|1127.13|1129.53|1127.13|1128.62|1126.22|0
1740363600000|2025-02-24 02:20:00|1129.3|1126.9|1129.76|1127.36|1129.87|1127.47|1129.3|1126.9|0
1740363900000|2025-02-24 02:25:00|1129.53|1127.13|1129.98|1127.58|1129.98|1127.58|1129.53|1127.13|0
1740364200000|2025-02-24 02:30:00|1130.44|1128.04|1130.09|1127.69|1130.89|1128.49|1129.98|1127.58|0
1740364500000|2025-02-24 02:35:00|1129.98|1127.58|1130.44|1128.04|1130.66|1128.26|1129.75|1127.35|0
1740364800000|2025-02-24 02:40:00|1130.32|1127.92|1130.21|1127.81|1130.54|1128.14|1129.98|1127.58|0
1740365100000|2025-02-24 02:45:00|1130.43|1128.03|1131.35|1128.95|1132.49|1130.09|1130.21|1127.81|0
1740365400000|2025-02-24 02:50:00|1131.45|1129.05|1131.8|1129.4|1132.14|1129.74|1131.35|1128.95|0
1740365700000|2025-02-24 02:55:00|1132.03|1129.63|1131.11|1128.71|1132.26|1129.86|1131.11|1128.71|0
1740366000000|2025-02-24 03:00:00|1131.34|1128.94|1131.91|1129.51|1131.91|1129.51|1130.89|1128.49|0
1740366300000|2025-02-24 03:05:00|1132.03|1129.63|1132.02|1129.62|1132.25|1129.85|1131.57|1129.17|0
1740366600000|2025-02-24 03:10:00|1132.25|1129.85|1131.11|1128.71|1132.25|1129.85|1130.88|1128.48|0
1740366900000|2025-02-24 03:15:00|1131.34|1128.94|1130.88|1128.48|1131.57|1129.17|1130.2|1127.8|0
1740367200000|2025-02-24 03:20:00|1131.11|1128.71|1131.34|1128.94|1131.34|1128.94|1130.42|1128.02|0
1740367500000|2025-02-24 03:25:00|1131.11|1128.71|1131.33|1128.93|1131.34|1128.94|1131.11|1128.71|0
1740367800000|2025-02-24 03:30:00|1130.88|1128.48|1130.53|1128.13|1131.11|1128.71|1130.53|1128.13|0
1740368100000|2025-02-24 03:35:00|1130.42|1128.02|1131.1|1128.7|1131.33|1128.93|1130.19|1127.79|0
1740368400000|2025-02-24 03:40:00|1130.99|1128.59|1132.24|1129.84|1132.24|1129.84|1130.88|1128.48|0
1740368700000|2025-02-24 03:45:00|1132.47|1130.07|1132.24|1129.84|1132.47|1130.07|1131.79|1129.39|0
1740369000000|2025-02-24 03:50:00|1132.47|1130.07|1131.67|1129.27|1132.47|1130.07|1131.33|1128.93|0
1740369300000|2025-02-24 03:55:00|1131.78|1129.38|1132.92|1130.52|1132.92|1130.52|1131.56|1129.16|0
1740369600000|2025-02-24 04:00:00|1132.7|1130.3|1133.15|1130.75|1133.84|1131.44|1132.69|1130.29|0
1740369900000|2025-02-24 04:05:00|1132.92|1130.52|1133.38|1130.98|1133.61|1131.21|1132.92|1130.52|0
1740370200000|2025-02-24 04:10:00|1133.61|1131.21|1132.46|1130.06|1133.61|1131.21|1132.24|1129.84|0
1740370500000|2025-02-24 04:15:00|1132.69|1130.29|1132.92|1130.52|1132.92|1130.52|1132.46|1130.06|0
1740370800000|2025-02-24 04:20:00|1133.03|1130.63|1133.37|1130.97|1133.37|1130.97|1132.92|1130.52|0
1740371100000|2025-02-24 04:25:00|1133.6|1131.2|1133.83|1131.43|1134.06|1131.66|1133.6|1131.2|0
1740371400000|2025-02-24 04:30:00|1133.71|1131.31|1133.14|1130.74|1133.71|1131.31|1133.14|1130.74|0
1740371700000|2025-02-24 04:35:00|1132.69|1130.29|1132.79|1130.39|1133.14|1130.74|1132|1129.6|0
1740372000000|2025-02-24 04:40:00|1132.91|1130.51|1133.14|1130.74|1133.14|1130.74|1132.46|1130.06|0
1740372300000|2025-02-24 04:45:00|1133.25|1130.85|1132.91|1130.51|1133.37|1130.97|1132.45|1130.05|0
1740372600000|2025-02-24 04:50:00|1133.14|1130.74|1133.36|1130.96|1133.82|1131.42|1133.14|1130.74|0
1740372900000|2025-02-24 04:55:00|1133.14|1130.74|1132.22|1129.82|1133.14|1130.74|1131.77|1129.37|0
1740373200000|2025-02-24 05:00:00|1132.45|1130.05|1132.22|1129.82|1133.36|1130.96|1132.22|1129.82|0
1740373500000|2025-02-24 05:05:00|1132.33|1129.93|1132.45|1130.05|1132.9|1130.5|1132.22|1129.82|0
1740373800000|2025-02-24 05:10:00|1132.68|1130.28|1132.45|1130.05|1132.68|1130.28|1131.99|1129.59|0
1740374100000|2025-02-24 05:15:00|1132.67|1130.27|1132.67|1130.27|1132.78|1130.38|1132.45|1130.05|0
1740374400000|2025-02-24 05:20:00|1132.9|1130.5|1134.28|1131.88|1134.28|1131.88|1132.9|1130.5|0
1740374700000|2025-02-24 05:25:00|1134.05|1131.65|1133.59|1131.19|1134.51|1132.11|1133.59|1131.19|0
1740375000000|2025-02-24 05:30:00|1133.82|1131.42|1134.96|1132.56|1134.96|1132.56|1133.82|1131.42|0
1740375300000|2025-02-24 05:35:00|1134.73|1132.33|1135.42|1133.02|1135.87|1133.47|1134.5|1132.1|0
1740375600000|2025-02-24 05:40:00|1135.53|1133.13|1136.33|1133.93|1136.56|1134.16|1135.19|1132.79|0
1740375900000|2025-02-24 05:45:00|1136.1|1133.7|1134.5|1132.1|1136.1|1133.7|1134.5|1132.1|0
1740376200000|2025-02-24 05:50:00|1134.73|1132.33|1134.96|1132.56|1135.19|1132.79|1134.5|1132.1|0
1740376500000|2025-02-24 05:55:00|1134.73|1132.33|1135.41|1133.01|1135.52|1133.12|1134.27|1131.87|0
1740376800000|2025-02-24 06:00:00|1135.64|1133.24|1135.41|1133.01|1135.87|1133.47|1135.18|1132.78|0
1740377100000|2025-02-24 06:05:00|1135.18|1132.78|1135.64|1133.24|1136.09|1133.69|1135.18|1132.78|0
1740377400000|2025-02-24 06:10:00|1135.52|1133.12|1136.09|1133.69|1136.09|1133.69|1135.41|1133.01|0
1740377700000|2025-02-24 06:15:00|1135.86|1133.46|1136.32|1133.92|1136.55|1134.15|1135.63|1133.23|0
1740378000000|2025-02-24 06:20:00|1136.43|1134.03|1136.77|1134.37|1137|1134.6|1136.32|1133.92|0
1740378300000|2025-02-24 06:25:00|1137|1134.6|1136.77|1134.37|1137.23|1134.83|1136.77|1134.37|0
1740378600000|2025-02-24 06:30:00|1136.54|1134.14|1135.4|1133|1136.77|1134.37|1135.17|1132.77|0
1740378900000|2025-02-24 06:35:00|1135.63|1133.23|1134.03|1131.63|1135.63|1133.23|1133.8|1131.4|0
1740379200000|2025-02-24 06:40:00|1133.8|1131.4|1133.57|1131.17|1134.26|1131.86|1133|1130.6|0
1740379500000|2025-02-24 06:45:00|1133.68|1131.28|1133.8|1131.4|1133.91|1131.51|1132.89|1130.49|0
1740379800000|2025-02-24 06:50:00|1133.57|1131.17|1133.8|1131.4|1134.03|1131.63|1132.89|1130.49|0
1740380100000|2025-02-24 06:55:00|1133.57|1131.17|1134.03|1131.63|1134.48|1132.08|1133.11|1130.71|0
1740380400000|2025-02-24 07:00:00|1134.25|1131.85|1131.97|1129.57|1135.17|1132.77|1131.06|1128.66|0
1740380700000|2025-02-24 07:05:00|1131.29|1128.89|1132.88|1130.48|1132.88|1130.48|1131.29|1128.89|0
1740381000000|2025-02-24 07:10:00|1133.11|1130.71|1131.51|1129.11|1133.11|1130.71|1131.51|1129.11|0
1740381300000|2025-02-24 07:15:00|1131.17|1128.77|1129.23|1126.83|1131.51|1129.11|1129.23|1126.83|0
1740381600000|2025-02-24 07:20:00|1129.46|1127.06|1128.09|1125.69|1129.91|1127.51|1127.63|1125.23|0
1740381900000|2025-02-24 07:25:00|1127.86|1125.46|1128.09|1125.69|1129.91|1127.51|1127.41|1125.01|0
1740382200000|2025-02-24 07:30:00|1127.86|1125.46|1129.23|1126.83|1129.68|1127.28|1127.86|1125.46|0
1740382500000|2025-02-24 07:35:00|1129.45|1127.05|1128.54|1126.14|1129.45|1127.05|1127.4|1125|0
1740382800000|2025-02-24 07:40:00|1128.77|1126.37|1127.4|1125|1129.91|1127.51|1127.17|1124.77|0
1740383100000|2025-02-24 07:45:00|1127.17|1124.77|1128.54|1126.14|1128.77|1126.37|1126.03|1123.63|0
1740383400000|2025-02-24 07:50:00|1128.31|1125.91|1129.22|1126.82|1129.91|1127.51|1128.31|1125.91|0
1740383700000|2025-02-24 07:55:00|1129.45|1127.05|1129.45|1127.05|1130.59|1128.19|1129.22|1126.82|0
1740384000000|2025-02-24 08:00:00|1129.68|1127.28|1128.76|1126.36|1130.82|1128.42|1127.39|1124.99|0
1740384300000|2025-02-24 08:05:00|1128.87|1126.47|1121.24|1118.84|1128.87|1126.47|1121.24|1118.84|0
1740384600000|2025-02-24 08:10:00|1121.02|1118.62|1121.7|1119.3|1122.38|1119.98|1119.42|1117.02|0
1740384900000|2025-02-24 08:15:00|1121.47|1119.07|1118.05|1115.65|1122.15|1119.75|1117.6|1115.2|0
1740385200000|2025-02-24 08:20:00|1118.28|1115.88|1120.33|1117.93|1122.03|1119.63|1118.28|1115.88|0
1740385500000|2025-02-24 08:25:00|1120.78|1118.38|1123.97|1121.57|1125.11|1122.71|1120.78|1118.38|0
1740385800000|2025-02-24 08:30:00|1123.85|1121.45|1124.2|1121.8|1125.11|1122.71|1122.15|1119.75|0
1740386100000|2025-02-24 08:35:00|1124.08|1121.68|1121.24|1118.84|1124.42|1122.02|1119.64|1117.24|0
1740386400000|2025-02-24 08:40:00|1121.69|1119.29|1126.24|1123.84|1126.47|1124.07|1121.01|1118.61|0
1740386700000|2025-02-24 08:45:00|1125.9|1123.5|1129.43|1127.03|1130.12|1127.72|1125.79|1123.39|0
1740387000000|2025-02-24 08:50:00|1129.32|1126.92|1131.84|1129.44|1131.84|1129.44|1129.32|1126.92|0
1740387300000|2025-02-24 08:55:00|1131.61|1129.21|1131.95|1129.55|1132.75|1130.35|1130.7|1128.3|0
1740387600000|2025-02-24 09:00:00|1131.84|1129.44|1138.68|1136.28|1138.9|1136.5|1131.38|1128.98|0
1740387900000|2025-02-24 09:05:00|1138.45|1136.05|1139.13|1136.73|1140.73|1138.33|1136.85|1134.45|0
1740388200000|2025-02-24 09:10:00|1139.36|1136.96|1138.78|1136.38|1139.59|1137.19|1137.76|1135.36|0
1740388500000|2025-02-24 09:15:00|1138.55|1136.15|1139.58|1137.18|1140.73|1138.33|1137.3|1134.9|0
1740388800000|2025-02-24 09:20:00|1139.36|1136.96|1141.18|1138.78|1141.41|1139.01|1139.36|1136.96|0
1740389100000|2025-02-24 09:25:00|1140.95|1138.55|1140.38|1137.98|1141.18|1138.78|1139.81|1137.41|0
1740389400000|2025-02-24 09:30:00|1140.49|1138.09|1138.9|1136.5|1141.41|1139.01|1138.44|1136.04|0
1740389700000|2025-02-24 09:35:00|1138.67|1136.27|1138.21|1135.81|1139.12|1136.72|1137.75|1135.35|0
1740390000000|2025-02-24 09:40:00|1137.98|1135.58|1136.75|1134.35|1138.25|1135.85|1135.49|1133.09|0
1740390300000|2025-02-24 09:45:00|1136.52|1134.12|1135.83|1133.43|1137.66|1135.26|1135.61|1133.21|0
1740390600000|2025-02-24 09:50:00|1136.06|1133.66|1135.38|1132.98|1136.75|1134.35|1135.15|1132.75|0
1740390900000|2025-02-24 09:55:00|1135.6|1133.2|1135.6|1133.2|1136.06|1133.66|1134.92|1132.52|0
1740391200000|2025-02-24 10:00:00|1135.38|1132.98|1135.83|1133.43|1136.52|1134.12|1134.92|1132.52|0
1740391500000|2025-02-24 10:05:00|1136.06|1133.66|1134.23|1131.83|1136.06|1133.66|1134.23|1131.83|0
1740391800000|2025-02-24 10:10:00|1133.77|1131.37|1136.06|1133.66|1136.28|1133.88|1132.86|1130.46|0
1740392100000|2025-02-24 10:15:00|1136.17|1133.77|1134.68|1132.28|1136.17|1133.77|1133.54|1131.14|0
1740392400000|2025-02-24 10:20:00|1134.46|1132.06|1134|1131.6|1134.68|1132.28|1133.31|1130.91|0
1740392700000|2025-02-24 10:25:00|1134.11|1131.71|1134|1131.6|1134.45|1132.05|1133.31|1130.91|0
1740393000000|2025-02-24 10:30:00|1134.23|1131.83|1134.91|1132.51|1134.91|1132.51|1133.54|1131.14|0
1740393300000|2025-02-24 10:35:00|1134.79|1132.39|1133.99|1131.59|1134.91|1132.51|1133.08|1130.68|0
1740393600000|2025-02-24 10:40:00|1133.77|1131.37|1133.31|1130.91|1133.99|1131.59|1132.4|1130|0
1740393900000|2025-02-24 10:45:00|1133.42|1131.02|1133.54|1131.14|1133.99|1131.59|1133.08|1130.68|0
1740394200000|2025-02-24 10:50:00|1133.76|1131.36|1133.99|1131.59|1133.99|1131.59|1132.27|1129.87|0
1740394500000|2025-02-24 10:55:00|1134.22|1131.82|1132.85|1130.45|1134.22|1131.82|1132.62|1130.22|0
1740394800000|2025-02-24 11:00:00|1133.08|1130.68|1132.39|1129.99|1134.9|1132.5|1131.13|1128.73|0
1740395100000|2025-02-24 11:05:00|1132.62|1130.22|1134.9|1132.5|1135.13|1132.73|1132.62|1130.22|0
1740395400000|2025-02-24 11:10:00|1135.13|1132.73|1133.41|1131.01|1135.13|1132.73|1132.62|1130.22|0
1740395700000|2025-02-24 11:15:00|1133.53|1131.13|1134.44|1132.04|1134.44|1132.04|1133.3|1130.9|0
1740396000000|2025-02-24 11:20:00|1134.21|1131.81|1135.35|1132.95|1135.58|1133.18|1134.21|1131.81|0
1740396300000|2025-02-24 11:25:00|1135.12|1132.72|1135.58|1133.18|1135.58|1133.18|1135.12|1132.72|0
1740396600000|2025-02-24 11:30:00|1135.35|1132.95|1136.03|1133.63|1136.04|1133.64|1134.89|1132.49|0
1740396900000|2025-02-24 11:35:00|1135.81|1133.41|1136.26|1133.86|1136.49|1134.09|1135.58|1133.18|0
1740397200000|2025-02-24 11:40:00|1136.14|1133.74|1135.58|1133.18|1136.26|1133.86|1135.12|1132.72|0
1740397500000|2025-02-24 11:45:00|1135.12|1132.72|1134.2|1131.8|1135.35|1132.95|1133.98|1131.58|0
1740397800000|2025-02-24 11:50:00|1134.43|1132.03|1133.97|1131.57|1134.54|1132.14|1133.29|1130.89|0
1740398100000|2025-02-24 11:55:00|1133.86|1131.46|1135.34|1132.94|1135.34|1132.94|1132.83|1130.43|0
1740398400000|2025-02-24 12:00:00|1133.74|1131.34|1131.23|1128.83|1135.34|1132.94|1131|1128.6|0
1740398700000|2025-02-24 12:05:00|1131|1128.6|1131.88|1129.48|1132.34|1129.94|1129.82|1127.42|0
1740399000000|2025-02-24 12:10:00|1131.65|1129.25|1128.69|1126.29|1131.88|1129.48|1128.46|1126.06|0
1740399300000|2025-02-24 12:15:00|1128.92|1126.52|1131.88|1129.48|1132.34|1129.94|1128.92|1126.52|0
1740399600000|2025-02-24 12:20:00|1131.42|1129.02|1130.51|1128.11|1132.11|1129.71|1130.51|1128.11|0
1740399900000|2025-02-24 12:25:00|1130.28|1127.88|1130.51|1128.11|1130.74|1128.34|1128.91|1126.51|0
1740400200000|2025-02-24 12:30:00|1130.74|1128.34|1133.58|1131.18|1134.16|1131.76|1130.74|1128.34|0
1740400500000|2025-02-24 12:35:00|1133.47|1131.07|1133.93|1131.53|1134.27|1131.87|1132.79|1130.39|0
1740400800000|2025-02-24 12:40:00|1133.81|1131.41|1130.73|1128.33|1134.39|1131.99|1130.73|1128.33|0
1740401100000|2025-02-24 12:45:00|1130.96|1128.56|1129.82|1127.42|1132.1|1129.7|1128.22|1125.82|0
1740401400000|2025-02-24 12:50:00|1130.05|1127.65|1130.04|1127.64|1132.33|1129.93|1129.36|1126.96|0
1740401700000|2025-02-24 12:55:00|1130.27|1127.87|1132.78|1130.38|1132.78|1130.38|1130.04|1127.64|0
1740402000000|2025-02-24 13:00:00|1132.55|1130.15|1133.92|1131.52|1134.03|1131.63|1131.87|1129.47|0
1740402300000|2025-02-24 13:05:00|1133.69|1131.29|1134.38|1131.98|1135.06|1132.66|1133.69|1131.29|0
1740402600000|2025-02-24 13:10:00|1134.49|1132.09|1133.92|1131.52|1135.29|1132.89|1133.69|1131.29|0
1740402900000|2025-02-24 13:15:00|1133.69|1131.29|1134.37|1131.97|1135.06|1132.66|1133.46|1131.06|0
1740403200000|2025-02-24 13:20:00|1134.6|1132.2|1135.29|1132.89|1135.29|1132.89|1133.46|1131.06|0
1740403500000|2025-02-24 13:25:00|1135.06|1132.66|1134.14|1131.74|1135.29|1132.89|1134.14|1131.74|0
1740403800000|2025-02-24 13:30:00|1133.92|1131.52|1132.09|1129.69|1134.14|1131.74|1132.09|1129.69|0
1740404100000|2025-02-24 13:35:00|1132.32|1129.92|1134.14|1131.74|1134.14|1131.74|1132.09|1129.69|0
1740404400000|2025-02-24 13:40:00|1134.37|1131.97|1135.05|1132.65|1135.28|1132.88|1133.68|1131.28|0
1740404700000|2025-02-24 13:45:00|1134.82|1132.42|1134.18|1131.78|1135.51|1133.11|1134.14|1131.74|0
1740405000000|2025-02-24 13:50:00|1133.95|1131.55|1134.64|1132.24|1134.86|1132.46|1133.95|1131.55|0
1740405300000|2025-02-24 13:55:00|1134.41|1132.01|1135.55|1133.15|1136|1133.6|1134.41|1132.01|0
1740405600000|2025-02-24 14:00:00|1135.78|1133.38|1132.58|1130.18|1136.23|1133.83|1132.58|1130.18|0
1740405900000|2025-02-24 14:05:00|1132.35|1129.95|1129.61|1127.21|1132.46|1130.06|1129.38|1126.98|0
1740406200000|2025-02-24 14:10:00|1129.84|1127.44|1130.75|1128.35|1132.8|1130.4|1129.38|1126.98|0
1740406500000|2025-02-24 14:15:00|1130.98|1128.58|1129.38|1126.98|1131.89|1129.49|1129.15|1126.75|0
1740406800000|2025-02-24 14:20:00|1128.7|1126.3|1127.56|1125.16|1129.15|1126.75|1126.87|1124.47|0
1740407100000|2025-02-24 14:25:00|1126.64|1124.24|1124.59|1122.19|1129.15|1126.75|1123.68|1121.28|0
1740407400000|2025-02-24 14:30:00|1125.05|1122.65|1125.41|1123.01|1134.17|1131.77|1123|1120.6|0
1740407700000|2025-02-24 14:35:00|1125.87|1123.47|1117.43|1115.03|1125.87|1123.47|1116.07|1113.67|0
1740408000000|2025-02-24 14:40:00|1117.21|1114.81|1115.56|1113.16|1120.17|1117.77|1111.92|1109.52|0
1740408300000|2025-02-24 14:45:00|1116.01|1113.61|1111.23|1108.83|1117.83|1115.43|1109.64|1107.24|0
1740408600000|2025-02-24 14:50:00|1111.01|1108.61|1102.78|1100.38|1111.23|1108.83|1100.28|1097.88|0
1740408900000|2025-02-24 14:55:00|1101.98|1099.58|1094.37|1091.97|1102.32|1099.92|1093.46|1091.06|0
1740409200000|2025-02-24 15:00:00|1094.14|1091.74|1081.89|1078.77|1097.99|1095.59|1079.6|1076.48|0
1740409500000|2025-02-24 15:05:00|1082.79|1079.67|1088.38|1085.02|1091.32|1087.96|1075.19|1072.07|0
1740409800000|2025-02-24 15:10:00|1088.61|1085.25|1096.85|1093.49|1097.76|1094.4|1087.71|1084.35|0
1740410100000|2025-02-24 15:15:00|1096.17|1092.81|1090.97|1087.61|1100.71|1097.35|1089.16|1085.8|0
1740410400000|2025-02-24 15:20:00|1091.19|1087.83|1097.53|1094.17|1099.66|1096.3|1091.19|1087.83|0
1740410700000|2025-02-24 15:25:00|1097.76|1094.4|1087.21|1083.85|1097.76|1094.4|1086.07|1082.71|0
1740411000000|2025-02-24 15:30:00|1087.43|1084.07|1086.3|1082.94|1091.28|1087.92|1084.94|1081.58|0
1740411300000|2025-02-24 15:35:00|1086.07|1082.71|1086.97|1083.61|1089.24|1085.88|1082.68|1079.32|0
1740411600000|2025-02-24 15:40:00|1087.2|1083.84|1084.36|1081|1090.36|1087|1083.8|1080.44|0
1740411900000|2025-02-24 15:45:00|1084.48|1081.12|1087.87|1084.51|1087.87|1084.51|1081.31|1077.95|0
1740412200000|2025-02-24 15:50:00|1087.64|1084.28|1081.07|1078.19|1089.68|1086.32|1079.73|1076.37|0
1740412500000|2025-02-24 15:55:00|1080.39|1077.51|1084.94|1082.06|1086.3|1083.42|1076.1|1073.22|0
1740412800000|2025-02-24 16:00:00|1085.17|1082.29|1087.64|1085.24|1088.79|1085.92|1083.14|1080.26|0
1740413100000|2025-02-24 16:05:00|1088.32|1085.92|1088.84|1086.44|1093.43|1091.03|1087.64|1085.24|0
1740413400000|2025-02-24 16:10:00|1088.39|1085.99|1091.33|1088.93|1092.24|1089.84|1087.49|1085.09|0
1740413700000|2025-02-24 16:15:00|1091.78|1089.38|1095.86|1093.46|1095.86|1093.46|1091.33|1088.93|0
1740414000000|2025-02-24 16:20:00|1096.08|1093.68|1097.86|1095.46|1099.03|1096.63|1094.95|1092.55|0
1740414300000|2025-02-24 16:25:00|1097.63|1095.23|1105.91|1103.51|1108.39|1105.99|1097.18|1094.78|0
1740414600000|2025-02-24 16:30:00|1106.34|1103.94|1106.21|1103.81|1109.4|1107|1105.76|1103.36|0
1740414900000|2025-02-24 16:35:00|1105.98|1103.58|1099.62|1097.22|1108.49|1106.09|1098.93|1096.53|0
1740415200000|2025-02-24 16:40:00|1099.39|1096.99|1107.09|1104.69|1111.9|1109.5|1099.39|1096.99|0
1740415500000|2025-02-24 16:45:00|1106.86|1104.46|1108.45|1106.05|1111.18|1108.78|1106.63|1104.23|0
1740415800000|2025-02-24 16:50:00|1108.68|1106.28|1107.99|1105.59|1109.82|1107.42|1105.49|1103.09|0
1740416100000|2025-02-24 16:55:00|1107.54|1105.14|1103.67|1101.27|1107.99|1105.59|1102.99|1100.59|0
1740416400000|2025-02-24 17:00:00|1103.9|1101.5|1110.27|1107.87|1110.27|1107.87|1102.53|1100.13|0
1740416700000|2025-02-24 17:05:00|1110.5|1108.1|1107.99|1105.59|1111.86|1109.46|1105.03|1102.63|0
1740417000000|2025-02-24 17:10:00|1108.22|1105.82|1108.22|1105.82|1111.4|1109|1106.39|1103.99|0
1740417300000|2025-02-24 17:15:00|1107.99|1105.59|1115.96|1113.56|1116.64|1114.24|1107.99|1105.59|0
1740417600000|2025-02-24 17:20:00|1116.19|1113.79|1116.3|1113.9|1118.47|1116.07|1115.05|1112.65|0
1740417900000|2025-02-24 17:25:00|1116.53|1114.13|1114.02|1111.62|1118.12|1115.72|1113.57|1111.17|0
1740418200000|2025-02-24 17:30:00|1113.79|1111.39|1112.2|1109.8|1114.02|1111.62|1110.38|1107.98|0
1740418500000|2025-02-24 17:35:00|1112.42|1110.02|1116.52|1114.12|1116.98|1114.58|1110.83|1108.43|0
1740418800000|2025-02-24 17:40:00|1116.3|1113.9|1118.35|1115.95|1119.03|1116.63|1116.07|1113.67|0
1740419100000|2025-02-24 17:45:00|1118.57|1116.17|1117.89|1115.49|1121.08|1118.68|1115.84|1113.44|0
1740419400000|2025-02-24 17:50:00|1117.43|1115.03|1113.1|1110.7|1117.89|1115.49|1112.19|1109.79|0
1740419700000|2025-02-24 17:55:00|1112.87|1110.47|1110.14|1107.74|1116.97|1114.57|1109.68|1107.28|0
1740420000000|2025-02-24 18:00:00|1110.37|1107.97|1111.5|1109.1|1111.96|1109.56|1109.46|1107.06|0
1740420300000|2025-02-24 18:05:00|1111.73|1109.33|1113.31|1110.91|1114.01|1111.61|1110.14|1107.74|0
1740420600000|2025-02-24 18:10:00|1114|1111.6|1113.31|1110.91|1114.68|1112.28|1110.58|1108.18|0
1740420900000|2025-02-24 18:15:00|1113.08|1110.68|1118.1|1115.7|1119.69|1117.29|1112.63|1110.23|0
1740421200000|2025-02-24 18:20:00|1117.64|1115.24|1116.03|1113.63|1118.32|1115.92|1114.21|1111.81|0
1740421500000|2025-02-24 18:25:00|1116.26|1113.86|1116.72|1114.32|1119.23|1116.83|1116.26|1113.86|0
1740421800000|2025-02-24 18:30:00|1116.49|1114.09|1116.49|1114.09|1117.63|1115.23|1113.75|1111.35|0
1740422100000|2025-02-24 18:35:00|1115.8|1113.4|1116.26|1113.86|1117.63|1115.23|1113.98|1111.58|0
1740422400000|2025-02-24 18:40:00|1116.03|1113.63|1116.94|1114.54|1118.77|1116.37|1115.34|1112.94|0
1740422700000|2025-02-24 18:45:00|1117.62|1115.22|1113.29|1110.89|1118.54|1116.14|1112.38|1109.98|0
1740423000000|2025-02-24 18:50:00|1113.06|1110.66|1113.74|1111.34|1114.2|1111.8|1110.33|1107.93|0
1740423300000|2025-02-24 18:55:00|1113.97|1111.57|1110.1|1107.7|1114.2|1111.8|1107.59|1105.19|0
1740423600000|2025-02-24 19:00:00|1109.64|1107.24|1116.48|1114.08|1116.48|1114.08|1109.64|1107.24|0
1740423900000|2025-02-24 19:05:00|1116.25|1113.85|1112.14|1109.74|1116.93|1114.53|1110.09|1107.69|0
1740424200000|2025-02-24 19:10:00|1111.69|1109.29|1110.32|1107.92|1111.69|1109.29|1107.59|1105.19|0
1740424500000|2025-02-24 19:15:00|1110.09|1107.69|1105.76|1103.36|1111.23|1108.83|1104.63|1102.23|0
1740424800000|2025-02-24 19:20:00|1105.31|1102.91|1105.68|1103.28|1107.13|1104.73|1102.8|1100.4|0
1740425100000|2025-02-24 19:25:00|1105.91|1103.51|1104.31|1101.91|1107.05|1104.65|1103.63|1101.23|0
1740425400000|2025-02-24 19:30:00|1103.86|1101.46|1108.87|1106.47|1109.78|1107.38|1103.86|1101.46|0
1740425700000|2025-02-24 19:35:00|1108.64|1106.24|1106.36|1103.96|1108.87|1106.47|1105.45|1103.05|0
1740426000000|2025-02-24 19:40:00|1106.82|1104.42|1103.17|1100.77|1107.04|1104.64|1102.03|1099.63|0
1740426300000|2025-02-24 19:45:00|1103.4|1101|1103.4|1101|1104.08|1101.68|1101.12|1098.72|0
1740426600000|2025-02-24 19:50:00|1103.17|1100.77|1101.8|1099.4|1105.22|1102.82|1101.35|1098.95|0
1740426900000|2025-02-24 19:55:00|1101.35|1098.95|1101.64|1099.24|1101.8|1099.4|1098.39|1095.99|0
1740427200000|2025-02-24 20:00:00|1101.86|1099.46|1098.68|1096.28|1101.86|1099.46|1095.49|1093.09|0
1740427500000|2025-02-24 20:05:00|1099.36|1096.96|1100.95|1098.55|1102.54|1100.14|1097.31|1094.91|0
1740427800000|2025-02-24 20:10:00|1100.5|1098.1|1100.64|1098.24|1100.95|1098.55|1099.05|1096.65|0
1740428100000|2025-02-24 20:15:00|1100.87|1098.47|1101.09|1098.69|1104.05|1101.65|1098.36|1095.96|0
1740428400000|2025-02-24 20:20:00|1100.87|1098.47|1097.45|1095.05|1103.6|1101.2|1097.45|1095.05|0
1740428700000|2025-02-24 20:25:00|1097|1094.6|1095.47|1093.07|1098.82|1096.42|1095.47|1093.07|0
1740429000000|2025-02-24 20:30:00|1096.15|1093.75|1099.56|1097.16|1101.15|1098.75|1095.7|1093.3|0
1740429300000|2025-02-24 20:35:00|1099.33|1096.93|1096.38|1093.98|1101.38|1098.98|1096.38|1093.98|0
1740429600000|2025-02-24 20:40:00|1096.6|1094.2|1093.19|1090.79|1096.6|1094.2|1091.61|1089.21|0
1740429900000|2025-02-24 20:45:00|1092.97|1090.57|1096.34|1093.94|1097.93|1095.53|1091.83|1089.43|0
1740430200000|2025-02-24 20:50:00|1097.71|1095.31|1079.54|1077.14|1097.71|1095.31|1078.87|1076.47|0
1740430500000|2025-02-24 20:55:00|1080.45|1078.05|1081.1|1077.74|1083.78|1081.38|1075.68|1072.32|0
1740430800000|2025-02-24 21:00:00|1080.42|1077.06|1079.96|1076.6|1082|1078.64|1078.38|1075.02|0
1740431100000|2025-02-24 21:05:00|1079.74|1076.38|1083.13|1079.77|1083.13|1079.77|1079.74|1076.38|0
1740431400000|2025-02-24 21:10:00|1083.35|1079.99|1085.61|1082.25|1087.42|1084.06|1083.35|1079.99|0
1740431700000|2025-02-24 21:15:00|1085.86|1082.22|1084.17|1080.53|1086.2|1082.56|1083.26|1079.62|0
1740432000000|2025-02-24 21:20:00|1084.62|1080.98|1083.42|1080.82|1085.07|1082.06|1083.19|1080.59|0
1740432300000|2025-02-24 21:25:00|1083.65|1081.05|1083.64|1081.04|1084.32|1081.72|1083.42|1080.82|0
1740432600000|2025-02-24 21:30:00|1083.87|1081.27|1083.64|1081.04|1084.77|1082.17|1083.42|1080.82|0
1740432900000|2025-02-24 21:35:00|1083.87|1081.27|1082.51|1079.91|1083.87|1081.27|1082.29|1079.69|0
1740433200000|2025-02-24 21:40:00|1082.74|1080.14|1082.06|1079.46|1082.74|1080.14|1080.93|1078.33|0
1740433500000|2025-02-24 21:45:00|1082.28|1079.68|1082.73|1080.13|1082.96|1080.36|1081.83|1079.23|0
1740433800000|2025-02-24 21:50:00|1082.84|1080.24|1082.73|1080.13|1083.41|1080.81|1082.39|1079.79|0
1740434100000|2025-02-24 21:55:00|1082.62|1080.02|1083.74|1081.14|1084.2|1081.6|1082.61|1080.01|0
1740434400000|2025-02-24 22:00:00|1083.83|1081.23|1083.26|1080.66|1083.83|1081.23|1083.26|1080.66|0
1740434700000|2025-02-24 22:05:00|1083.19|1080.59|1082.79|1080.19|1083.46|1080.86|1082.17|1079.57|0
1740435000000|2025-02-24 22:10:00|1082.4|1079.8|1082.76|1080.16|1082.76|1080.16|1082.4|1079.8|0
1740435300000|2025-02-24 22:15:00|1082.79|1080.19|1082.76|1080.16|1082.79|1080.19|1082.56|1079.96|0
1740435900000|2025-02-24 22:25:00|1082.6|1080|1082.62|1080.02|1082.92|1080.32|1082.6|1080|0
1740436200000|2025-02-24 22:30:00|1082.69|1080.09|1082.86|1080.26|1083.22|1080.62|1082.69|1080.09|0
1740436500000|2025-02-24 22:35:00|1082.76|1080.16|1082.76|1080.16|1082.76|1080.16|1082.76|1080.16|0
1740436800000|2025-02-24 22:40:00|1082.75|1080.15|1082.98|1080.38|1083.05|1080.45|1082.75|1080.15|0
1740437100000|2025-02-24 22:45:00|1083.05|1080.45|1082.98|1080.38|1083.05|1080.45|1082.98|1080.38|0
1740437400000|2025-02-24 22:50:00|1083.05|1080.45|1083.05|1080.45|1083.05|1080.45|1083.05|1080.45|0
1740437700000|2025-02-24 22:55:00|1083.21|1080.61|1083.17|1080.57|1083.35|1080.75|1082.98|1080.38|0
1740438000000|2025-02-24 23:00:00|1083.95|1081.35|1083.16|1080.56|1086.21|1083.61|1082.49|1079.89|0
1740438300000|2025-02-24 23:05:00|1083.62|1081.02|1083.84|1081.24|1084.75|1082.15|1082.37|1079.77|0
1740438600000|2025-02-24 23:10:00|1083.61|1081.01|1083.61|1081.01|1084.97|1082.37|1083.16|1080.56|0
1740438900000|2025-02-24 23:15:00|1083.16|1080.56|1083.61|1081.01|1084.29|1081.69|1082.71|1080.11|0
1740439200000|2025-02-24 23:20:00|1083.84|1081.24|1084.74|1082.14|1084.74|1082.14|1083.61|1081.01|0
1740439500000|2025-02-24 23:25:00|1084.51|1081.91|1085.64|1083.04|1085.87|1083.27|1084.06|1081.46|0
1740439800000|2025-02-24 23:30:00|1085.87|1083.27|1080.67|1078.07|1085.87|1083.27|1079.54|1076.94|0
1740440100000|2025-02-24 23:35:00|1080.89|1078.29|1081|1078.4|1082.7|1080.1|1080.32|1077.72|0
1740440400000|2025-02-24 23:40:00|1081.12|1078.52|1081.12|1078.52|1082.02|1079.42|1080.44|1077.84|0
1740440700000|2025-02-24 23:45:00|1081.23|1078.63|1078.4|1075.8|1082.02|1079.42|1078.18|1075.58|0
1740441000000|2025-02-24 23:50:00|1078.18|1075.58|1074.34|1071.74|1078.74|1076.14|1074.34|1071.74|0
1740441300000|2025-02-24 23:55:00|1074.45|1071.85|1078.85|1076.25|1078.85|1076.25|1074.11|1071.51|0
1740441600000|2025-02-25 00:00:00|1077.72|1075.12|1081.79|1079.19|1082.24|1079.64|1077.72|1075.12|0
1740441900000|2025-02-25 00:05:00|1081.56|1078.96|1082.69|1080.09|1083.6|1081|1081.34|1078.74|0
1740442200000|2025-02-25 00:10:00|1082.47|1079.87|1083.14|1080.54|1084.5|1081.9|1082.24|1079.64|0
1740442500000|2025-02-25 00:15:00|1083.37|1080.77|1082.91|1080.31|1084.27|1081.67|1082.69|1080.09|0
1740442800000|2025-02-25 00:20:00|1082.69|1080.09|1084.04|1081.44|1084.27|1081.67|1082.69|1080.09|0
1740443100000|2025-02-25 00:25:00|1083.82|1081.22|1086.53|1083.93|1088.57|1085.97|1083.59|1080.99|0
1740443400000|2025-02-25 00:30:00|1086.76|1084.16|1085.85|1083.25|1087.21|1084.61|1085.62|1083.02|0
1740443700000|2025-02-25 00:35:00|1085.62|1083.02|1087.66|1085.06|1087.88|1085.28|1085.62|1083.02|0
1740444000000|2025-02-25 00:40:00|1087.88|1085.28|1087.66|1085.06|1088.79|1086.19|1087.21|1084.61|0
1740444300000|2025-02-25 00:45:00|1087.43|1084.83|1087.43|1084.83|1087.88|1085.28|1086.75|1084.15|0
1740444600000|2025-02-25 00:50:00|1087.66|1085.06|1087.65|1085.05|1088.33|1085.73|1087.43|1084.83|0
1740444900000|2025-02-25 00:55:00|1087.43|1084.83|1087.43|1084.83|1087.65|1085.05|1086.3|1083.7|0
1740445200000|2025-02-25 01:00:00|1086.97|1084.37|1088.78|1086.18|1089.01|1086.41|1085.62|1083.02|0
1740445500000|2025-02-25 01:05:00|1088.56|1085.96|1088.1|1085.5|1089.46|1086.86|1087.42|1084.82|0
1740445800000|2025-02-25 01:10:00|1088.21|1085.61|1086.29|1083.69|1088.33|1085.73|1086.06|1083.46|0
1740446100000|2025-02-25 01:15:00|1086.06|1083.46|1086.06|1083.46|1087.65|1085.05|1086.06|1083.46|0
1740446400000|2025-02-25 01:20:00|1085.94|1083.34|1086.74|1084.14|1086.74|1084.14|1085.61|1083.01|0
1740446700000|2025-02-25 01:25:00|1086.06|1083.46|1085.83|1083.23|1086.06|1083.46|1083.35|1080.75|0
1740447000000|2025-02-25 01:30:00|1085.73|1083.33|1088.67|1086.27|1089.13|1086.73|1085.73|1083.33|0
1740447300000|2025-02-25 01:35:00|1088.56|1086.16|1088.22|1085.82|1089.13|1086.73|1087.31|1084.91|0
1740447600000|2025-02-25 01:40:00|1088.45|1086.05|1088.9|1086.5|1089.35|1086.95|1087.99|1085.59|0
1740447900000|2025-02-25 01:45:00|1089.01|1086.61|1087.99|1085.59|1089.01|1086.61|1087.09|1084.69|0
1740448200000|2025-02-25 01:50:00|1087.76|1085.36|1090.03|1087.63|1090.48|1088.08|1087.76|1085.36|0
1740448500000|2025-02-25 01:55:00|1089.8|1087.4|1090.7|1088.3|1090.93|1088.53|1089.8|1087.4|0
1740448800000|2025-02-25 02:00:00|1090.48|1088.08|1091.38|1088.98|1092.29|1089.89|1090.25|1087.85|0
1740449100000|2025-02-25 02:05:00|1091.16|1088.76|1090.25|1087.85|1091.38|1088.98|1090.02|1087.62|0
1740449400000|2025-02-25 02:10:00|1090.47|1088.07|1091.38|1088.98|1091.83|1089.43|1090.25|1087.85|0
1740449700000|2025-02-25 02:15:00|1091.15|1088.75|1090.92|1088.52|1091.83|1089.43|1090.92|1088.52|0
1740450000000|2025-02-25 02:20:00|1091.03|1088.63|1088.21|1085.81|1091.38|1088.98|1085.04|1082.64|0
1740450300000|2025-02-25 02:25:00|1088.09|1085.69|1087.86|1085.46|1089.56|1087.16|1087.75|1085.35|0
1740450600000|2025-02-25 02:30:00|1087.98|1085.58|1087.98|1085.58|1089.11|1086.71|1087.07|1084.67|0
1740450900000|2025-02-25 02:35:00|1088.2|1085.8|1089.11|1086.71|1089.33|1086.93|1087.86|1085.46|0
1740451200000|2025-02-25 02:40:00|1089.33|1086.93|1089.78|1087.38|1090.24|1087.84|1089.11|1086.71|0
1740451500000|2025-02-25 02:45:00|1089.56|1087.16|1089.56|1087.16|1089.78|1087.38|1088.88|1086.48|0
1740451800000|2025-02-25 02:50:00|1089.44|1087.04|1089.78|1087.38|1090.01|1087.61|1089.1|1086.7|0
1740452100000|2025-02-25 02:55:00|1090.01|1087.61|1091.14|1088.74|1091.14|1088.74|1089.33|1086.93|0
1740452400000|2025-02-25 03:00:00|1090.91|1088.51|1092.27|1089.87|1092.5|1090.1|1090.69|1088.29|0
1740452700000|2025-02-25 03:05:00|1092.04|1089.64|1091.36|1088.96|1092.27|1089.87|1091.36|1088.96|0
1740453000000|2025-02-25 03:10:00|1091.14|1088.74|1092.04|1089.64|1092.04|1089.64|1090.68|1088.28|0
1740453300000|2025-02-25 03:15:00|1091.81|1089.41|1090.68|1088.28|1091.81|1089.41|1090.68|1088.28|0
1740453600000|2025-02-25 03:20:00|1090.91|1088.51|1090.33|1087.93|1090.91|1088.51|1090|1087.6|0
1740453900000|2025-02-25 03:25:00|1090.23|1087.83|1090|1087.6|1091.01|1088.61|1090|1087.6|0
1740454200000|2025-02-25 03:30:00|1089.77|1087.37|1089.77|1087.37|1090.22|1087.82|1089.54|1087.14|0
1740454500000|2025-02-25 03:35:00|1089.54|1087.14|1088.86|1086.46|1089.65|1087.25|1088.52|1086.12|0
1740454800000|2025-02-25 03:40:00|1088.64|1086.24|1089.31|1086.91|1089.54|1087.14|1088.63|1086.23|0
1740455100000|2025-02-25 03:45:00|1089.09|1086.69|1090.22|1087.82|1090.67|1088.27|1089.09|1086.69|0
1740455400000|2025-02-25 03:50:00|1090.44|1088.04|1088.63|1086.23|1090.44|1088.04|1088.4|1086|0
1740455700000|2025-02-25 03:55:00|1088.86|1086.46|1088.4|1086|1089.31|1086.91|1087.95|1085.55|0
1740456000000|2025-02-25 04:00:00|1088.51|1086.11|1087.04|1084.64|1088.86|1086.46|1086.14|1083.74|0
1740456300000|2025-02-25 04:05:00|1087.27|1084.87|1087.95|1085.55|1088.17|1085.77|1087.15|1084.75|0
1740456600000|2025-02-25 04:10:00|1088.17|1085.77|1087.72|1085.32|1088.4|1086|1087.27|1084.87|0
1740456900000|2025-02-25 04:15:00|1087.95|1085.55|1089.53|1087.13|1089.53|1087.13|1087.72|1085.32|0
1740457200000|2025-02-25 04:20:00|1089.3|1086.9|1090.43|1088.03|1090.66|1088.26|1089.08|1086.68|0
1740457500000|2025-02-25 04:25:00|1090.21|1087.81|1090.43|1088.03|1090.66|1088.26|1090.21|1087.81|0
1740457800000|2025-02-25 04:30:00|1090.54|1088.14|1089.75|1087.35|1090.54|1088.14|1089.63|1087.23|0
1740458100000|2025-02-25 04:35:00|1089.52|1087.12|1088.84|1086.44|1090.43|1088.03|1088.62|1086.22|0
1740458400000|2025-02-25 04:40:00|1089.07|1086.67|1088.16|1085.76|1089.07|1086.67|1088.16|1085.76|0
1740458700000|2025-02-25 04:45:00|1088.39|1085.99|1087.26|1084.86|1088.39|1085.99|1087.26|1084.86|0
1740459000000|2025-02-25 04:50:00|1087.48|1085.08|1087.03|1084.63|1087.71|1085.31|1086.35|1083.95|0
1740459300000|2025-02-25 04:55:00|1086.8|1084.4|1086.35|1083.95|1087.03|1084.63|1086.12|1083.72|0
1740459600000|2025-02-25 05:00:00|1086.57|1084.17|1087.25|1084.85|1087.48|1085.08|1086.35|1083.95|0
1740459900000|2025-02-25 05:05:00|1087.48|1085.08|1087.48|1085.08|1087.7|1085.3|1087.02|1084.62|0
1740460200000|2025-02-25 05:10:00|1087.25|1084.85|1087.25|1084.85|1087.7|1085.3|1086.57|1084.17|0
1740460500000|2025-02-25 05:15:00|1087.48|1085.08|1087.7|1085.3|1087.93|1085.53|1087.25|1084.85|0
1740460800000|2025-02-25 05:20:00|1087.93|1085.53|1088.03|1085.63|1088.03|1085.63|1087.25|1084.85|0
1740461100000|2025-02-25 05:25:00|1087.92|1085.52|1087.7|1085.3|1088.6|1086.2|1087.47|1085.07|0
1740461400000|2025-02-25 05:30:00|1087.92|1085.52|1087.7|1085.3|1087.92|1085.52|1086.9|1084.5|0
1740461700000|2025-02-25 05:35:00|1087.47|1085.07|1087.92|1085.52|1087.92|1085.52|1087.24|1084.84|0
1740462000000|2025-02-25 05:40:00|1087.69|1085.29|1087.24|1084.84|1087.69|1085.29|1087.01|1084.61|0
1740462300000|2025-02-25 05:45:00|1087.47|1085.07|1088.37|1085.97|1088.37|1085.97|1087.24|1084.84|0
1740462600000|2025-02-25 05:50:00|1088.25|1085.85|1088.6|1086.2|1088.6|1086.2|1087.92|1085.52|0
1740462900000|2025-02-25 05:55:00|1088.59|1086.19|1087.91|1085.51|1088.59|1086.19|1087.69|1085.29|0
1740463200000|2025-02-25 06:00:00|1087.69|1085.29|1087.01|1084.61|1087.91|1085.51|1086.56|1084.16|0
1740463500000|2025-02-25 06:05:00|1087.46|1085.06|1088.82|1086.42|1088.82|1086.42|1087.23|1084.83|0
1740463800000|2025-02-25 06:10:00|1089.04|1086.64|1088.82|1086.42|1089.27|1086.87|1088.47|1086.07|0
1740464100000|2025-02-25 06:15:00|1089.04|1086.64|1088.36|1085.96|1089.27|1086.87|1088.36|1085.96|0
1740464400000|2025-02-25 06:20:00|1088.13|1085.73|1086.78|1084.38|1088.13|1085.73|1086.55|1084.15|0
1740464700000|2025-02-25 06:25:00|1086.55|1084.15|1085.87|1083.47|1086.77|1084.37|1085.19|1082.79|0
1740465000000|2025-02-25 06:30:00|1086.32|1083.92|1083.83|1081.43|1086.55|1084.15|1083.83|1081.43|0
1740465300000|2025-02-25 06:35:00|1083.6|1081.2|1083.6|1081.2|1083.83|1081.43|1083.15|1080.75|0
1740465600000|2025-02-25 06:40:00|1083.38|1080.98|1084.05|1081.65|1084.96|1082.56|1083.15|1080.75|0
1740465900000|2025-02-25 06:45:00|1084.51|1082.11|1083.83|1081.43|1084.96|1082.56|1083.83|1081.43|0
1740466200000|2025-02-25 06:50:00|1083.6|1081.2|1082.92|1080.52|1083.83|1081.43|1081.34|1078.94|0
1740466500000|2025-02-25 06:55:00|1083.03|1080.63|1083.37|1080.97|1084.5|1082.1|1082.24|1079.84|0
1740466800000|2025-02-25 07:00:00|1083.14|1080.74|1079.53|1077.13|1083.71|1081.31|1079.3|1076.9|0
1740467100000|2025-02-25 07:05:00|1079.3|1076.9|1078.85|1076.45|1079.98|1077.58|1076.81|1074.41|0
1740467400000|2025-02-25 07:10:00|1078.62|1076.22|1079.18|1076.78|1079.52|1077.12|1078.17|1075.77|0
1740467700000|2025-02-25 07:15:00|1079.3|1076.9|1079.97|1077.57|1082.01|1079.61|1079.3|1076.9|0
1740468000000|2025-02-25 07:20:00|1079.63|1077.23|1078.84|1076.44|1079.97|1077.57|1077.94|1075.54|0
1740468300000|2025-02-25 07:25:00|1078.95|1076.55|1070.78|1068.38|1079.07|1076.67|1070.57|1068.17|0
1740468600000|2025-02-25 07:30:00|1070.45|1068.05|1070.71|1068.31|1073.64|1071.24|1070.03|1067.63|0
1740468900000|2025-02-25 07:35:00|1070.82|1068.42|1071.49|1069.09|1072.51|1070.11|1069.81|1067.41|0
1740469200000|2025-02-25 07:40:00|1071.83|1069.43|1074.31|1071.91|1075.67|1073.27|1071.83|1069.43|0
1740469500000|2025-02-25 07:45:00|1074.09|1071.69|1070.88|1068.48|1074.31|1071.91|1070.25|1067.85|0
1740469800000|2025-02-25 07:50:00|1071|1068.6|1064.2|1061.8|1071|1068.6|1063.57|1061.17|0
1740470100000|2025-02-25 07:55:00|1064.54|1062.14|1063.07|1060.67|1064.77|1062.37|1062.74|1060.34|0
1740470400000|2025-02-25 08:00:00|1062.97|1060.57|1071.98|1069.58|1071.98|1069.58|1062.74|1060.34|0
1740470700000|2025-02-25 08:05:00|1072.2|1069.8|1077.72|1075.32|1078.07|1075.67|1071.53|1069.13|0
1740471000000|2025-02-25 08:10:00|1077.62|1075.22|1082.58|1080.18|1082.58|1080.18|1077.5|1075.1|0
1740471300000|2025-02-25 08:15:00|1083.76|1081.36|1080.69|1078.29|1083.76|1081.36|1079.34|1076.94|0
1740471600000|2025-02-25 08:20:00|1080.8|1078.4|1076.63|1074.23|1080.92|1078.52|1076.63|1074.23|0
1740471900000|2025-02-25 08:25:00|1076.85|1074.45|1076.85|1074.45|1078.21|1075.81|1075.95|1073.55|0
1740472200000|2025-02-25 08:30:00|1077.08|1074.68|1075.27|1072.87|1078.21|1075.81|1075.27|1072.87|0
1740472500000|2025-02-25 08:35:00|1074.82|1072.42|1079.11|1076.71|1081.14|1078.74|1074.82|1072.42|0
1740472800000|2025-02-25 08:40:00|1079.33|1076.93|1076.4|1074|1079.33|1076.93|1075.72|1073.32|0
1740473100000|2025-02-25 08:45:00|1077.3|1074.9|1076.17|1073.77|1079.66|1077.26|1075.94|1073.54|0
1740473400000|2025-02-25 08:50:00|1076.28|1073.88|1073.69|1071.29|1076.85|1074.45|1072.33|1069.93|0
1740473700000|2025-02-25 08:55:00|1073.23|1070.83|1067.37|1064.97|1073.23|1070.83|1067.37|1064.97|0
1740474000000|2025-02-25 09:00:00|1067.6|1065.2|1072.78|1070.38|1073.46|1071.06|1064.67|1062.27|0
1740474300000|2025-02-25 09:05:00|1072.1|1069.7|1075.94|1073.54|1076.39|1073.99|1071.88|1069.48|0
1740474600000|2025-02-25 09:10:00|1075.71|1073.31|1077.52|1075.12|1077.85|1075.45|1074.69|1072.29|0
1740474900000|2025-02-25 09:15:00|1076.27|1073.87|1077.74|1075.34|1077.74|1075.34|1075.94|1073.54|0
1740475200000|2025-02-25 09:20:00|1076.94|1074.54|1075.26|1072.86|1077.51|1075.11|1074.69|1072.29|0
1740475500000|2025-02-25 09:25:00|1075.59|1073.19|1074.13|1071.73|1075.71|1073.31|1073.45|1071.05|0
1740475800000|2025-02-25 09:30:00|1074.01|1071.61|1075.48|1073.08|1075.48|1073.08|1071.87|1069.47|0
1740476100000|2025-02-25 09:35:00|1074.12|1071.72|1072.77|1070.37|1075.25|1072.85|1072.09|1069.69|0
1740476400000|2025-02-25 09:40:00|1072.09|1069.69|1068.48|1066.08|1072.77|1070.37|1068.48|1066.08|0
1740476700000|2025-02-25 09:45:00|1067.58|1065.18|1065.56|1063.16|1068.48|1066.08|1065.56|1063.16|0
1740477000000|2025-02-25 09:50:00|1065.78|1063.38|1063.98|1061.58|1066|1063.6|1063.98|1061.58|0
1740477300000|2025-02-25 09:55:00|1063.53|1061.13|1060.6|1058.2|1063.53|1061.13|1060.6|1058.2|0
1740477600000|2025-02-25 10:00:00|1060.83|1058.43|1066.45|1064.05|1066.45|1064.05|1060.83|1058.43|0
1740477900000|2025-02-25 10:05:00|1066.23|1063.83|1066.45|1064.05|1066.9|1064.5|1065.55|1063.15|0
1740478200000|2025-02-25 10:10:00|1066.22|1063.82|1066|1063.6|1067.8|1065.4|1065.32|1062.92|0
1740478500000|2025-02-25 10:15:00|1066.67|1064.27|1069.15|1066.75|1069.38|1066.98|1066.67|1064.27|0
1740478800000|2025-02-25 10:20:00|1068.92|1066.52|1068.25|1065.85|1069.15|1066.75|1067.8|1065.4|0
1740479100000|2025-02-25 10:25:00|1067.8|1065.4|1068.25|1065.85|1068.47|1066.07|1067.57|1065.17|0
1740479400000|2025-02-25 10:30:00|1067.57|1065.17|1067.57|1065.17|1068.47|1066.07|1066.67|1064.27|0
1740479700000|2025-02-25 10:35:00|1067.34|1064.94|1067.12|1064.72|1068.24|1065.84|1066.67|1064.27|0
1740480000000|2025-02-25 10:40:00|1067|1064.6|1067.11|1064.71|1068.02|1065.62|1065.99|1063.59|0
1740480300000|2025-02-25 10:45:00|1067.34|1064.94|1065.76|1063.36|1068.01|1065.61|1065.54|1063.14|0
1740480600000|2025-02-25 10:50:00|1065.54|1063.14|1062.61|1060.21|1065.76|1063.36|1061.71|1059.31|0
1740480900000|2025-02-25 10:55:00|1063.06|1060.66|1060.36|1057.96|1063.06|1060.66|1059.91|1057.51|0
1740481200000|2025-02-25 11:00:00|1060.81|1058.41|1064.41|1062.01|1064.41|1062.01|1059.23|1056.83|0
1740481500000|2025-02-25 11:05:00|1063.96|1061.56|1062.17|1059.77|1063.96|1061.56|1061.7|1059.3|0
1740481800000|2025-02-25 11:10:00|1062.4|1060|1062.42|1060.92|1062.98|1061.55|1060.23|1057.83|0
1740482100000|2025-02-25 11:15:00|1063.32|1061.82|1062.95|1061.45|1065.12|1063.62|1062.23|1060.73|0
1740482400000|2025-02-25 11:20:00|1063.04|1061.54|1061.72|1060.22|1063.04|1061.54|1060.58|1059.08|0
1740482700000|2025-02-25 11:25:00|1061.8|1060.3|1062.92|1061.42|1063.49|1061.99|1061.29|1059.79|0
1740483000000|2025-02-25 11:30:00|1062.9|1061.4|1065.62|1064.12|1065.73|1064.23|1062.77|1061.27|0
1740483300000|2025-02-25 11:35:00|1065.52|1064.02|1066.22|1064.72|1067.24|1065.74|1065.01|1063.51|0
1740483600000|2025-02-25 11:40:00|1066.39|1064.89|1074.76|1073.26|1077.08|1075.58|1066.21|1064.71|0
1740483900000|2025-02-25 11:45:00|1074.98|1073.48|1071.64|1070.14|1074.98|1073.48|1071.07|1069.57|0
1740484200000|2025-02-25 11:50:00|1071.28|1069.78|1072.13|1070.63|1072.13|1070.63|1070.7|1069.2|0
1740484500000|2025-02-25 11:55:00|1072|1070.5|1072.41|1070.91|1075.2|1073.7|1071.01|1069.51|0
1740484800000|2025-02-25 12:00:00|1073.09|1071.59|1073.87|1072.37|1074.04|1072.54|1071.72|1070.22|0
1740485100000|2025-02-25 12:05:00|1073.77|1072.27|1075.09|1073.59|1077.09|1075.59|1073.77|1072.27|0
1740485400000|2025-02-25 12:10:00|1074.42|1072.92|1074.41|1072.91|1074.96|1073.46|1072.63|1071.13|0
1740485700000|2025-02-25 12:15:00|1074.61|1073.11|1075.73|1074.23|1075.73|1074.23|1072.75|1071.25|0
1740486000000|2025-02-25 12:20:00|1075.84|1074.34|1075.64|1074.14|1076.07|1074.57|1073.24|1071.74|0
1740486300000|2025-02-25 12:25:00|1076.02|1074.52|1078.12|1076.62|1078.76|1077.26|1075.7|1074.2|0
1740486600000|2025-02-25 12:30:00|1077.8|1076.3|1075.14|1073.64|1077.8|1076.3|1073.56|1072.06|0
1740486900000|2025-02-25 12:35:00|1075.16|1073.66|1075.86|1074.36|1077.22|1075.72|1073.67|1072.17|0
1740487200000|2025-02-25 12:40:00|1075.18|1073.68|1073.88|1072.38|1075.9|1074.4|1072.54|1071.04|0
1740487500000|2025-02-25 12:45:00|1073.91|1072.41|1073.67|1072.17|1074.23|1072.73|1070.77|1069.27|0
1740487800000|2025-02-25 12:50:00|1073.82|1072.32|1077.92|1076.42|1077.92|1076.42|1073.79|1072.29|0
1740488100000|2025-02-25 12:55:00|1077.34|1075.84|1082.07|1080.57|1082.29|1080.79|1077.11|1075.61|0
1740488400000|2025-02-25 13:00:00|1082.49|1080.99|1082.16|1080.66|1083.08|1081.58|1080.36|1078.86|0
1740488700000|2025-02-25 13:05:00|1081.64|1080.14|1082.46|1080.96|1082.46|1080.96|1080.79|1079.29|0
1740489000000|2025-02-25 13:10:00|1082.07|1080.57|1080.89|1079.39|1082.27|1080.77|1079.85|1078.35|0
1740489300000|2025-02-25 13:15:00|1080.85|1079.35|1081.04|1079.54|1081.63|1080.13|1077.75|1076.25|0
1740489600000|2025-02-25 13:20:00|1081.03|1079.53|1081.54|1080.04|1084.37|1082.87|1080.39|1078.89|0
1740489900000|2025-02-25 13:25:00|1081.65|1080.15|1084.52|1083.02|1086.52|1085.02|1079.97|1078.47|0
1740490200000|2025-02-25 13:30:00|1086.75|1085.25|1083.44|1081.94|1086.75|1085.25|1083.21|1081.71|0
1740490500000|2025-02-25 13:35:00|1083.74|1082.24|1081.38|1079.88|1083.88|1082.38|1076.59|1075.09|0
1740490800000|2025-02-25 13:40:00|1080.93|1079.43|1079.41|1077.91|1081.99|1080.49|1079.37|1077.87|0
1740491100000|2025-02-25 13:45:00|1079.53|1078.03|1078.66|1077.16|1080.49|1078.99|1078.03|1076.53|0
1740491400000|2025-02-25 13:50:00|1078.67|1077.17|1080.27|1078.77|1080.27|1078.77|1076.93|1075.43|0
1740491700000|2025-02-25 13:55:00|1080.03|1078.53|1078.08|1076.58|1081.58|1080.08|1077.3|1075.8|0
1740492000000|2025-02-25 14:00:00|1077.79|1076.29|1077.14|1075.64|1079.1|1077.6|1076.44|1074.94|0
1740492300000|2025-02-25 14:05:00|1077.31|1075.81|1076.41|1074.91|1078.14|1076.64|1075.82|1074.32|0
1740492600000|2025-02-25 14:10:00|1076.18|1074.68|1077.85|1076.35|1078.82|1077.32|1076.05|1074.55|0
1740492900000|2025-02-25 14:15:00|1077.82|1076.32|1076.22|1074.72|1078.5|1077|1076.22|1074.72|0
1740493200000|2025-02-25 14:20:00|1076.09|1074.59|1074.58|1073.08|1076.85|1075.35|1074.39|1072.89|0
1740493500000|2025-02-25 14:25:00|1074.59|1073.09|1078.08|1075.48|1078.76|1076.16|1069.27|1066.67|0
1740493800000|2025-02-25 14:30:00|1076.17|1074.67|1080.57|1079.07|1082.64|1081.14|1072.15|1070.65|0
1740494100000|2025-02-25 14:35:00|1080.36|1078.86|1081.92|1080.42|1082.4|1080.9|1073.76|1072.26|0
1740494400000|2025-02-25 14:40:00|1081.98|1080.48|1069.53|1068.03|1081.98|1080.48|1069.53|1068.03|0
1740494700000|2025-02-25 14:45:00|1069.62|1068.12|1066.1|1064.6|1073.69|1072.19|1063.61|1062.11|0
1740495000000|2025-02-25 14:50:00|1066.09|1064.59|1052.74|1051.24|1066.56|1065.06|1050.24|1048.74|0
1740495300000|2025-02-25 14:55:00|1052.97|1051.47|1058.66|1057.16|1064.45|1062.95|1052.74|1051.24|0
1740495600000|2025-02-25 15:00:00|1058.9|1057.4|1045.03|1043.08|1058.9|1057.4|1044.29|1042.19|0
1740495900000|2025-02-25 15:05:00|1047.05|1045.1|1045.43|1043.48|1049.07|1047.12|1040.91|1038.96|0
1740496200000|2025-02-25 15:10:00|1045.52|1043.57|1036.2|1034.25|1048.44|1046.49|1035.03|1033.08|0
1740496500000|2025-02-25 15:15:00|1035.62|1033.67|1028.33|1026.38|1039.74|1037.79|1028.19|1026.24|0
1740496800000|2025-02-25 15:20:00|1028.5|1026.55|1024.45|1022.5|1032.21|1030.26|1022.25|1020.3|0
1740497100000|2025-02-25 15:25:00|1024.26|1022.31|1020.5|1018.4|1029.7|1027.75|1019.61|1017.51|0
1740497400000|2025-02-25 15:30:00|1019.61|1017.51|1022.73|1020.63|1023.05|1020.95|1018.27|1016.17|0
1740497700000|2025-02-25 15:35:00|1022.79|1020.69|1031.87|1029.77|1032.78|1030.68|1022.79|1020.69|0
1740498000000|2025-02-25 15:40:00|1031.68|1029.58|1030.39|1028.29|1035.49|1033.39|1025.83|1023.73|0
1740498300000|2025-02-25 15:45:00|1031.96|1029.86|1031.31|1029.21|1033.69|1031.59|1025.78|1023.68|0
1740498600000|2025-02-25 15:50:00|1031.92|1029.82|1040.02|1037.92|1040.95|1038.85|1031.31|1029.21|0
1740498900000|2025-02-25 15:55:00|1040.09|1037.99|1032.75|1030.65|1040.86|1038.76|1032.75|1030.65|0
1740499200000|2025-02-25 16:00:00|1032.64|1030.54|1025.63|1023.53|1033.23|1031.13|1021.07|1018.97|0
1740499500000|2025-02-25 16:05:00|1025.67|1023.57|1026.9|1024.8|1029.64|1027.54|1021.85|1019.75|0
1740499800000|2025-02-25 16:10:00|1027.12|1025.02|1028.23|1026.73|1032.08|1030.25|1026.33|1024.23|0
1740500100000|2025-02-25 16:15:00|1028.6|1027.1|1027.09|1025.59|1030.03|1028.53|1025.07|1023.57|0
1740500400000|2025-02-25 16:20:00|1026.99|1025.49|1027.51|1026.01|1028.83|1027.33|1023.25|1021.75|0
1740500700000|2025-02-25 16:25:00|1027.68|1026.18|1019.94|1018.44|1028.42|1026.92|1018.6|1017.1|0
1740501000000|2025-02-25 16:30:00|1019.98|1018.48|1018.83|1017.33|1021.17|1019.67|1009.01|1007.51|0
1740501300000|2025-02-25 16:35:00|1017.6|1016.1|1022.72|1021.22|1022.81|1021.31|1014.22|1012.72|0
1740501600000|2025-02-25 16:40:00|1022.81|1021.31|1021.58|1020.08|1022.81|1021.31|1017.38|1015.88|0
1740501900000|2025-02-25 16:45:00|1021.56|1020.06|1030.48|1028.98|1030.7|1029.2|1020.26|1018.76|0
1740502200000|2025-02-25 16:50:00|1030.26|1028.76|1033.68|1032.18|1034.29|1032.79|1030.04|1028.54|0
1740502500000|2025-02-25 16:55:00|1033.65|1032.15|1039.92|1038.42|1045.47|1043.97|1031.05|1029.55|0
1740502800000|2025-02-25 17:00:00|1040.17|1038.67|1035.77|1034.27|1041.01|1039.51|1035.77|1034.27|0
1740503100000|2025-02-25 17:05:00|1035.82|1034.32|1034.95|1033.45|1036.67|1035.17|1034.38|1032.88|0
1740503400000|2025-02-25 17:10:00|1034.86|1033.36|1035.1|1033.6|1039.06|1037.56|1034.75|1033.25|0
1740503700000|2025-02-25 17:15:00|1035.02|1033.52|1035.12|1033.62|1037.7|1036.2|1034.2|1032.7|0
1740504000000|2025-02-25 17:20:00|1035.35|1033.85|1037.34|1035.84|1037.34|1035.84|1030.09|1028.59|0
1740504300000|2025-02-25 17:25:00|1037.3|1035.8|1042.85|1041.35|1042.88|1041.38|1035.02|1033.52|0
1740504600000|2025-02-25 17:30:00|1042.86|1041.36|1043.83|1042.33|1045.88|1044.38|1041.76|1040.26|0
1740504900000|2025-02-25 17:35:00|1044.95|1043.45|1047.37|1045.87|1048.68|1047.18|1043.86|1042.36|0
1740505200000|2025-02-25 17:40:00|1047.43|1045.93|1047.35|1045.85|1050.51|1049.01|1046.86|1045.36|0
1740505500000|2025-02-25 17:45:00|1048.03|1046.53|1047.44|1045.94|1048.34|1046.84|1045.51|1044.01|0
1740505800000|2025-02-25 17:50:00|1047.53|1046.03|1049.92|1048.42|1051.16|1049.66|1045.9|1044.4|0
1740506100000|2025-02-25 17:55:00|1049.82|1048.32|1053.45|1051.95|1053.45|1051.95|1049.39|1047.89|0
1740506400000|2025-02-25 18:00:00|1053.57|1052.07|1058.31|1056.81|1059.62|1058.12|1051.35|1049.85|0
1740506700000|2025-02-25 18:05:00|1058.94|1057.44|1061.51|1060.01|1065.52|1064.02|1057.52|1056.02|0
1740507000000|2025-02-25 18:10:00|1061.49|1059.99|1056.63|1055.13|1062.42|1060.92|1055.67|1054.17|0
1740507300000|2025-02-25 18:15:00|1055.97|1054.47|1052.4|1050.9|1057.17|1055.67|1052.32|1050.82|0
1740507600000|2025-02-25 18:20:00|1051.9|1050.4|1055.69|1054.19|1056.5|1055|1051.9|1050.4|0
1740507900000|2025-02-25 18:25:00|1055.55|1054.05|1044.49|1042.99|1055.55|1054.05|1044.16|1042.66|0
1740508200000|2025-02-25 18:30:00|1044.14|1042.64|1047.46|1045.96|1048.38|1046.88|1043.82|1042.32|0
1740508500000|2025-02-25 18:35:00|1047.63|1046.13|1059.3|1057.8|1059.37|1057.87|1046.7|1045.2|0
1740508800000|2025-02-25 18:40:00|1059.13|1057.63|1062.24|1060.74|1063.05|1061.55|1058.71|1057.21|0
1740509100000|2025-02-25 18:45:00|1061.66|1060.16|1061.97|1060.47|1063.46|1061.96|1059.86|1058.36|0
1740509400000|2025-02-25 18:50:00|1061.83|1060.33|1056.35|1054.85|1063.18|1061.68|1055.59|1054.09|0
1740509700000|2025-02-25 18:55:00|1056.41|1054.91|1052.84|1051.34|1056.73|1055.23|1052.56|1051.06|0
1740510000000|2025-02-25 19:00:00|1052.78|1051.28|1050.12|1048.62|1053.9|1052.4|1049.73|1048.23|0
1740510300000|2025-02-25 19:05:00|1050.26|1048.76|1051.33|1049.83|1051.85|1050.35|1049.88|1048.38|0
1740510600000|2025-02-25 19:10:00|1051.28|1049.78|1042.8|1041.3|1051.33|1049.83|1042.8|1041.3|0
1740510900000|2025-02-25 19:15:00|1042.84|1041.34|1045.06|1043.56|1045.28|1043.78|1038.81|1037.31|0
1740511200000|2025-02-25 19:20:00|1044.55|1043.05|1040.18|1038.68|1044.55|1043.05|1039.7|1038.2|0
1740511500000|2025-02-25 19:25:00|1040.17|1038.67|1038.5|1037|1041.63|1040.13|1037.98|1036.48|0
1740511800000|2025-02-25 19:30:00|1038.58|1037.08|1045.21|1043.71|1045.21|1043.71|1038.58|1037.08|0
1740512100000|2025-02-25 19:35:00|1045.94|1044.44|1055.59|1054.09|1056.17|1054.67|1041.07|1039.57|0
1740512400000|2025-02-25 19:40:00|1056.13|1054.63|1055.81|1054.31|1056.13|1054.63|1055.36|1053.86|0
1740512700000|2025-02-25 19:45:00|1058.32|1056.82|1057.15|1055.65|1058.32|1056.82|1049.72|1048.22|0
1740513000000|2025-02-25 19:50:00|1057.12|1055.62|1057.56|1056.06|1058.88|1057.38|1056.22|1054.72|0
1740513300000|2025-02-25 19:55:00|1057.41|1055.91|1057.01|1055.51|1059.69|1058.19|1056.17|1054.67|0
1740513600000|2025-02-25 20:00:00|1057.29|1055.79|1059.03|1057.53|1061.41|1059.91|1055.1|1053.6|0
1740513900000|2025-02-25 20:05:00|1059.07|1057.57|1057.77|1056.27|1062.68|1061.18|1057.55|1056.05|0
1740514200000|2025-02-25 20:10:00|1057.58|1056.08|1056.3|1054.8|1057.58|1056.08|1053.65|1052.15|0
1740514500000|2025-02-25 20:15:00|1056.4|1054.9|1061.11|1059.61|1061.6|1060.1|1055.12|1053.62|0
1740514800000|2025-02-25 20:20:00|1061.09|1059.59|1069.03|1067.53|1070.07|1068.57|1059.84|1058.34|0
1740515100000|2025-02-25 20:25:00|1069.28|1067.78|1062.97|1061.47|1069.33|1067.83|1061.33|1059.83|0
1740515400000|2025-02-25 20:30:00|1062.99|1061.49|1059.98|1058.48|1062.99|1061.49|1056.64|1055.14|0
1740515700000|2025-02-25 20:35:00|1059.8|1058.3|1049.38|1047.88|1061.19|1059.69|1048.64|1047.14|0
1740516000000|2025-02-25 20:40:00|1049.65|1048.15|1048.29|1046.79|1050.78|1049.28|1045.95|1044.45|0
1740516300000|2025-02-25 20:45:00|1048.06|1046.56|1051.28|1049.78|1052.78|1051.28|1046.7|1045.2|0
1740516600000|2025-02-25 20:50:00|1052.54|1051.04|1045.01|1043.51|1052.54|1051.04|1042.29|1040.79|0
1740516900000|2025-02-25 20:55:00|1043.98|1042.48|1048.69|1047.19|1052.78|1051.28|1043.71|1042.21|0
1740517200000|2025-02-25 21:00:00|1048.35|1046.85|1054.89|1053.39|1055.13|1053.63|1048.35|1046.85|0
1740517500000|2025-02-25 21:05:00|1054.79|1053.29|1056.77|1055.27|1057.89|1056.39|1054.79|1053.29|0
1740517800000|2025-02-25 21:10:00|1057.29|1055.79|1054.4|1052.9|1057.33|1055.83|1054.33|1052.83|0
1740518100000|2025-02-25 21:15:00|1054.66|1053.16|1056.66|1055.16|1056.95|1055.45|1054.18|1052.68|0
1740518400000|2025-02-25 21:20:00|1056.86|1055.36|1056.95|1055.45|1057.09|1055.59|1055.65|1054.15|0
1740518700000|2025-02-25 21:25:00|1057.02|1055.52|1057.9|1056.4|1059.28|1057.78|1057.01|1055.51|0
1740519000000|2025-02-25 21:30:00|1057.84|1056.34|1056.49|1054.99|1057.94|1056.44|1056.38|1054.88|0
1740519300000|2025-02-25 21:35:00|1056.44|1054.94|1055.44|1053.94|1057.29|1055.79|1055.33|1053.83|0
1740519600000|2025-02-25 21:40:00|1055.68|1054.18|1056.64|1055.14|1057.05|1055.55|1054.9|1053.4|0
1740519900000|2025-02-25 21:45:00|1057.05|1055.55|1055.97|1054.47|1058.67|1057.17|1055.85|1054.35|0
1740520200000|2025-02-25 21:50:00|1056.06|1054.56|1056.35|1054.85|1057.28|1055.78|1055.55|1054.05|0
1740520500000|2025-02-25 21:55:00|1056.33|1054.83|1056.94|1054.34|1056.94|1054.89|1054.23|1051.63|0
1740520800000|2025-02-25 22:00:00|1056.6|1054|1056.33|1053.73|1056.97|1054.37|1056.14|1053.54|0
1740521100000|2025-02-25 22:05:00|1056.17|1053.57|1056.7|1054.1|1056.7|1054.1|1056.01|1053.41|0
1740521400000|2025-02-25 22:10:00|1056.73|1054.13|1056.2|1053.6|1056.8|1054.2|1056.07|1053.47|0
1740521700000|2025-02-25 22:15:00|1056.5|1053.9|1056.56|1053.96|1056.83|1054.23|1056.13|1053.53|0
1740522000000|2025-02-25 22:20:00|1056.53|1053.93|1057|1054.4|1057.29|1054.69|1056.46|1053.86|0
1740522300000|2025-02-25 22:25:00|1056.86|1054.26|1056.96|1054.36|1057.16|1054.56|1056.8|1054.2|0
1740522600000|2025-02-25 22:30:00|1056.89|1054.29|1057.12|1054.52|1057.16|1054.56|1056.89|1054.29|0
1740522900000|2025-02-25 22:35:00|1057.02|1054.42|1056.59|1053.99|1057.02|1054.42|1056.59|1053.99|0
1740523200000|2025-02-25 22:40:00|1056.92|1054.32|1056.82|1054.22|1056.99|1054.39|1056.72|1054.12|0
1740523500000|2025-02-25 22:45:00|1056.79|1054.19|1056.92|1054.32|1056.95|1054.35|1056.79|1054.19|0
1740523800000|2025-02-25 22:50:00|1056.89|1054.29|1057.31|1054.71|1057.7|1055.1|1056.62|1054.02|0
1740524100000|2025-02-25 22:55:00|1057.35|1054.75|1059.16|1056.56|1059.19|1056.59|1057.35|1054.75|0
1740524400000|2025-02-25 23:00:00|1060.64|1058.04|1063.25|1060.65|1064.6|1062|1060.64|1058.04|0
1740524700000|2025-02-25 23:05:00|1063.02|1060.42|1061.89|1059.29|1063.13|1060.53|1060.98|1058.38|0
1740525000000|2025-02-25 23:10:00|1062.11|1059.51|1061.21|1058.61|1062.57|1059.97|1060.76|1058.16|0
1740525300000|2025-02-25 23:15:00|1061.43|1058.83|1062.11|1059.51|1062.34|1059.74|1061.21|1058.61|0
1740525600000|2025-02-25 23:20:00|1061.89|1059.29|1061.88|1059.28|1062.67|1060.07|1060.53|1057.93|0
1740525900000|2025-02-25 23:25:00|1061.77|1059.17|1060.86|1058.26|1061.77|1059.17|1060.75|1058.15|0
1740526200000|2025-02-25 23:30:00|1060.75|1058.15|1062.56|1059.96|1062.78|1060.18|1060.3|1057.7|0
1740526500000|2025-02-25 23:35:00|1062.78|1060.18|1061.08|1058.48|1063.01|1060.41|1060.75|1058.15|0
1740526800000|2025-02-25 23:40:00|1060.98|1058.38|1061.31|1058.71|1062.33|1059.73|1060.97|1058.37|0
1740527100000|2025-02-25 23:45:00|1061.43|1058.83|1060.52|1057.92|1061.43|1058.83|1059.39|1056.79|0
1740527400000|2025-02-25 23:50:00|1060.75|1058.15|1060.97|1058.37|1061.65|1059.05|1060.74|1058.14|0
1740527700000|2025-02-25 23:55:00|1060.74|1058.14|1062.55|1059.95|1062.66|1060.06|1060.74|1058.14|0
1740528000000|2025-02-26 00:00:00|1062.32|1059.72|1063.91|1061.31|1064.36|1061.76|1061.87|1059.27|0
1740528300000|2025-02-26 00:05:00|1063.68|1061.08|1060.97|1058.37|1063.91|1061.31|1060.97|1058.37|0
1740528600000|2025-02-26 00:10:00|1060.74|1058.14|1060.51|1057.91|1061.19|1058.59|1060.06|1057.46|0
1740528900000|2025-02-26 00:15:00|1060.74|1058.14|1061.64|1059.04|1062.32|1059.72|1060.06|1057.46|0
1740529200000|2025-02-26 00:20:00|1061.87|1059.27|1063.45|1060.85|1064.13|1061.53|1061.75|1059.15|0
1740529500000|2025-02-26 00:25:00|1063.22|1060.62|1063.45|1060.85|1063.67|1061.07|1061.86|1059.26|0
1740529800000|2025-02-26 00:30:00|1063.22|1060.62|1063.22|1060.62|1065.03|1062.43|1063.22|1060.62|0
1740530100000|2025-02-26 00:35:00|1062.99|1060.39|1061.63|1059.03|1063.9|1061.3|1061.63|1059.03|0
1740530400000|2025-02-26 00:40:00|1061.86|1059.26|1061.86|1059.26|1062.76|1060.16|1061.86|1059.26|0
1740530700000|2025-02-26 00:45:00|1061.63|1059.03|1064.34|1061.74|1064.34|1061.74|1061.63|1059.03|0
1740531000000|2025-02-26 00:50:00|1064.57|1061.97|1064.12|1061.52|1064.57|1061.97|1063.67|1061.07|0
1740531300000|2025-02-26 00:55:00|1063.89|1061.29|1065.25|1062.65|1065.25|1062.65|1063.21|1060.61|0
1740531600000|2025-02-26 01:00:00|1065.02|1062.42|1064.34|1061.74|1065.47|1062.87|1063.44|1060.84|0
1740531900000|2025-02-26 01:05:00|1063.89|1061.29|1063.21|1060.61|1063.89|1061.29|1062.53|1059.93|0
1740532200000|2025-02-26 01:10:00|1063.32|1060.72|1062.53|1059.93|1063.66|1061.06|1062.53|1059.93|0
1740532500000|2025-02-26 01:15:00|1061.98|1060.48|1060.81|1059.31|1065.17|1063.67|1060.71|1059.21|0
1740532800000|2025-02-26 01:20:00|1061.04|1059.54|1061.22|1059.72|1061.23|1059.73|1059.69|1058.19|0
1740533100000|2025-02-26 01:25:00|1061.08|1059.58|1060.22|1058.72|1062.64|1061.14|1060.22|1058.72|0
1740533400000|2025-02-26 01:30:00|1060.26|1058.76|1058.48|1056.98|1060.26|1058.76|1057.73|1056.23|0
1740533700000|2025-02-26 01:35:00|1058.41|1056.91|1057.67|1056.17|1062.51|1061.01|1057.01|1055.51|0
1740534000000|2025-02-26 01:40:00|1057.52|1056.02|1058.63|1057.13|1058.63|1057.13|1057.47|1055.97|0
1740534300000|2025-02-26 01:45:00|1057.98|1056.48|1057.69|1056.19|1058.63|1057.13|1054.09|1052.59|0
1740534600000|2025-02-26 01:50:00|1057.76|1056.26|1058.43|1056.93|1059.21|1057.71|1057.26|1055.76|0
1740534900000|2025-02-26 01:55:00|1058.58|1057.08|1058.11|1056.61|1058.59|1057.09|1057.61|1056.11|0
1740535200000|2025-02-26 02:00:00|1058.19|1056.69|1057.65|1056.15|1059.3|1057.8|1056.47|1054.97|0
1740535500000|2025-02-26 02:05:00|1057.6|1056.1|1055.29|1053.79|1058.06|1056.56|1055.29|1053.79|0
1740535800000|2025-02-26 02:10:00|1055.55|1054.05|1056.81|1055.31|1058.13|1056.63|1055.4|1053.9|0
1740536100000|2025-02-26 02:15:00|1056.59|1055.09|1061.05|1059.55|1061.05|1059.55|1055.71|1054.21|0
1740536400000|2025-02-26 02:20:00|1061.1|1059.6|1060.13|1058.63|1061.75|1060.25|1058.27|1056.77|0
1740536700000|2025-02-26 02:25:00|1060.18|1058.68|1059.82|1058.32|1061.14|1059.64|1059.76|1058.26|0
1740537000000|2025-02-26 02:30:00|1060.32|1058.82|1061.07|1059.57|1061.2|1059.7|1059.82|1058.32|0
1740537300000|2025-02-26 02:35:00|1061.04|1059.54|1061.75|1060.25|1061.75|1060.25|1059.77|1058.27|0
1740537600000|2025-02-26 02:40:00|1061.63|1060.13|1060.98|1059.48|1062.06|1060.56|1060.42|1058.92|0
1740537900000|2025-02-26 02:45:00|1061.04|1059.54|1063.28|1061.78|1063.28|1061.78|1061|1059.5|0
1740538200000|2025-02-26 02:50:00|1063.13|1061.63|1062.4|1060.9|1063.26|1061.76|1061.15|1059.65|0
1740538500000|2025-02-26 02:55:00|1062.49|1060.99|1062.72|1061.22|1063.29|1061.79|1061.22|1059.72|0
1740538800000|2025-02-26 03:00:00|1062.59|1061.09|1062.64|1061.14|1063.23|1061.73|1061.88|1060.38|0
1740539100000|2025-02-26 03:05:00|1062.6|1061.1|1063.18|1061.68|1063.72|1062.22|1062.28|1060.78|0
1740539400000|2025-02-26 03:10:00|1063.01|1061.51|1067.26|1065.76|1067.96|1066.46|1063.01|1061.51|0
1740539700000|2025-02-26 03:15:00|1067.22|1065.72|1066.77|1065.27|1067.34|1065.84|1065.61|1064.11|0
1740540000000|2025-02-26 03:20:00|1066.45|1064.95|1065.89|1064.39|1068.64|1067.14|1063.71|1062.21|0
1740540300000|2025-02-26 03:25:00|1065.74|1064.24|1066.53|1065.03|1066.78|1065.28|1064.69|1063.19|0
1740540600000|2025-02-26 03:30:00|1066.39|1064.89|1065.81|1064.31|1067.2|1065.7|1064.68|1063.18|0
1740540900000|2025-02-26 03:35:00|1065.94|1064.44|1065|1063.5|1066.03|1064.53|1064.59|1063.09|0
1740541200000|2025-02-26 03:40:00|1065.23|1063.73|1065.99|1064.49|1066.01|1064.51|1064.3|1062.8|0
1740541500000|2025-02-26 03:45:00|1065.77|1064.27|1065.13|1063.63|1066.58|1065.08|1064.66|1063.16|0
1740541800000|2025-02-26 03:50:00|1065.28|1063.78|1064.47|1062.97|1066.15|1064.65|1064.22|1062.72|0
1740542100000|2025-02-26 03:55:00|1064.77|1063.27|1064.53|1063.03|1064.84|1063.34|1063.9|1062.4|0
1740542400000|2025-02-26 04:00:00|1064.39|1062.89|1063.8|1062.3|1064.89|1063.39|1063.52|1062.02|0
1740542700000|2025-02-26 04:05:00|1063.57|1062.07|1063.87|1062.37|1064.07|1062.57|1061.49|1059.99|0
1740543000000|2025-02-26 04:10:00|1063.98|1062.48|1064.48|1062.98|1064.62|1063.12|1063.47|1061.97|0
1740543300000|2025-02-26 04:15:00|1064.36|1062.86|1064.87|1063.37|1065.36|1063.86|1063.69|1062.19|0
1740543600000|2025-02-26 04:20:00|1064.95|1063.45|1065.06|1063.56|1065.93|1064.43|1064.46|1062.96|0
1740543900000|2025-02-26 04:25:00|1064.9|1063.4|1064.3|1062.8|1065.15|1063.65|1064.25|1062.75|0
1740544200000|2025-02-26 04:30:00|1064.41|1062.91|1064.82|1063.32|1065.76|1064.26|1063.47|1061.97|0
1740544500000|2025-02-26 04:35:00|1064.67|1063.17|1064.7|1063.2|1065.89|1064.39|1063.91|1062.41|0
1740544800000|2025-02-26 04:40:00|1064.69|1063.19|1064.78|1063.28|1065.6|1064.1|1064.29|1062.79|0
1740545100000|2025-02-26 04:45:00|1065.06|1063.56|1065.16|1063.66|1065.62|1064.12|1064.9|1063.4|0
1740545400000|2025-02-26 04:50:00|1065.21|1063.71|1065.53|1064.03|1065.6|1064.1|1064.36|1062.86|0
1740545700000|2025-02-26 04:55:00|1065.49|1063.99|1066.59|1065.09|1066.84|1065.34|1065.44|1063.94|0
1740546000000|2025-02-26 05:00:00|1066.55|1065.05|1066.69|1065.19|1067.2|1065.7|1066.35|1064.85|0
1740546300000|2025-02-26 05:05:00|1066.74|1065.24|1067.05|1065.55|1067.28|1065.78|1066.59|1065.09|0
1740546600000|2025-02-26 05:10:00|1067|1065.5|1067.14|1065.64|1067.28|1065.78|1066.67|1065.17|0
1740546900000|2025-02-26 05:15:00|1066.74|1065.24|1066.78|1065.28|1072.09|1070.59|1066.54|1065.04|0
1740547200000|2025-02-26 05:20:00|1066.83|1065.33|1068.37|1066.87|1068.93|1067.43|1066.72|1065.22|0
1740547500000|2025-02-26 05:25:00|1068.15|1066.65|1068.07|1066.57|1068.6|1067.1|1067.05|1065.55|0
1740547800000|2025-02-26 05:30:00|1068.12|1066.62|1067.9|1066.4|1068.58|1067.08|1067.23|1065.73|0
1740548100000|2025-02-26 05:35:00|1068.08|1066.58|1069|1067.5|1069|1067.5|1068.02|1066.52|0
1740548400000|2025-02-26 05:40:00|1068.92|1067.42|1069.63|1068.13|1069.84|1068.34|1068.88|1067.38|0
1740548700000|2025-02-26 05:45:00|1069.51|1068.01|1069.34|1067.84|1069.65|1068.15|1069.08|1067.58|0
1740549000000|2025-02-26 05:50:00|1069.29|1067.79|1069.51|1068.01|1069.84|1068.34|1069.23|1067.73|0
1740549300000|2025-02-26 05:55:00|1069.53|1068.03|1069.78|1068.28|1069.78|1068.28|1067.78|1066.28|0
1740549600000|2025-02-26 06:00:00|1069.55|1068.05|1069.91|1068.41|1070.27|1068.77|1069.47|1067.97|0
1740549900000|2025-02-26 06:05:00|1070.01|1068.51|1069.64|1068.14|1070.28|1068.78|1069.44|1067.94|0
1740550200000|2025-02-26 06:10:00|1069.87|1068.37|1068.77|1067.27|1069.87|1068.37|1067.49|1065.99|0
1740550500000|2025-02-26 06:15:00|1069.22|1067.72|1068.37|1066.87|1069.83|1068.33|1067.79|1066.29|0
1740550800000|2025-02-26 06:20:00|1068.36|1066.86|1067.94|1066.44|1068.73|1067.23|1067.27|1065.77|0
1740551100000|2025-02-26 06:25:00|1067.84|1066.34|1067.69|1066.19|1068.53|1067.03|1067.55|1066.05|0
1740551400000|2025-02-26 06:30:00|1067.55|1066.05|1067.63|1066.13|1068.15|1066.65|1067.05|1065.55|0
1740551700000|2025-02-26 06:35:00|1067.45|1065.95|1067.11|1065.61|1068.16|1066.66|1067.07|1065.57|0
1740552000000|2025-02-26 06:40:00|1067.12|1065.62|1067.68|1066.18|1067.74|1066.24|1067.04|1065.54|0
1740552300000|2025-02-26 06:45:00|1067.85|1066.35|1068.78|1067.28|1070.26|1068.76|1067.68|1066.18|0
1740552600000|2025-02-26 06:50:00|1068.83|1067.33|1068.76|1067.26|1069.16|1067.66|1067.95|1066.45|0
1740552900000|2025-02-26 06:55:00|1068.81|1067.31|1068.99|1067.49|1069.08|1067.58|1068.25|1066.75|0
1740553200000|2025-02-26 07:00:00|1068.86|1067.36|1067.17|1065.67|1068.99|1067.49|1066.24|1064.74|0
1740553500000|2025-02-26 07:05:00|1067.26|1065.76|1069.18|1067.68|1069.9|1068.4|1066.86|1065.36|0
1740553800000|2025-02-26 07:10:00|1069.11|1067.61|1068.75|1067.25|1069.41|1067.91|1068.41|1066.91|0
1740554100000|2025-02-26 07:15:00|1068.71|1067.21|1069.37|1067.87|1069.61|1068.11|1067.95|1066.45|0
1740554400000|2025-02-26 07:20:00|1069.26|1067.76|1069.2|1067.7|1070.42|1068.92|1068.43|1066.93|0
1740554700000|2025-02-26 07:25:00|1069.96|1068.46|1070.58|1069.08|1070.99|1069.49|1068.61|1067.11|0
1740555000000|2025-02-26 07:30:00|1070.13|1068.63|1069.15|1067.65|1070.61|1069.11|1069.15|1067.65|0
1740555300000|2025-02-26 07:35:00|1068.24|1066.74|1067.6|1066.1|1068.62|1067.12|1067.24|1065.74|0
1740555600000|2025-02-26 07:40:00|1067.64|1066.14|1069.89|1068.39|1070.11|1068.61|1067.01|1065.51|0
1740555900000|2025-02-26 07:45:00|1069.39|1067.89|1068.51|1067.01|1069.96|1068.46|1067.22|1065.72|0
1740556200000|2025-02-26 07:50:00|1068.45|1066.95|1068.35|1066.85|1068.93|1067.43|1066.54|1065.04|0
1740556500000|2025-02-26 07:55:00|1068.57|1067.07|1068.81|1067.31|1073.29|1071.79|1068.2|1066.7|0
1740556800000|2025-02-26 08:00:00|1068.72|1067.22|1069.38|1067.88|1070.52|1069.02|1067.72|1066.22|0
1740557100000|2025-02-26 08:05:00|1069.12|1067.62|1069.85|1068.35|1069.85|1068.35|1068.13|1066.63|0
1740557400000|2025-02-26 08:10:00|1069.79|1068.29|1068.81|1067.31|1070.9|1069.4|1068.68|1067.18|0
1740557700000|2025-02-26 08:15:00|1069.03|1067.53|1067.71|1066.21|1069.52|1068.02|1066.68|1065.18|0
1740558000000|2025-02-26 08:20:00|1067.68|1066.18|1069.14|1067.64|1069.23|1067.73|1066.84|1065.34|0
1740558300000|2025-02-26 08:25:00|1069.37|1067.87|1067.92|1066.42|1069.59|1068.09|1065.97|1064.47|0
1740558600000|2025-02-26 08:30:00|1067.63|1066.13|1069.22|1067.72|1070.39|1068.89|1067.43|1065.93|0
1740558900000|2025-02-26 08:35:00|1069.17|1067.67|1069.22|1067.72|1069.8|1068.3|1068.4|1066.9|0
1740559200000|2025-02-26 08:40:00|1068.54|1067.04|1067.62|1066.12|1068.71|1067.21|1067.39|1065.89|0
1740559500000|2025-02-26 08:45:00|1067.68|1066.18|1067.36|1065.86|1068.24|1066.74|1066.98|1065.48|0
1740559800000|2025-02-26 08:50:00|1067.52|1066.02|1070.52|1069.02|1070.84|1069.34|1067.52|1066.02|0
1740560100000|2025-02-26 08:55:00|1070.61|1069.11|1071.55|1070.05|1071.62|1070.12|1070.25|1068.75|0
1740560400000|2025-02-26 09:00:00|1071.58|1070.08|1072.32|1070.82|1072.56|1071.06|1068.58|1067.08|0
1740560700000|2025-02-26 09:05:00|1072.27|1070.77|1071.65|1070.15|1072.39|1070.89|1071.57|1070.07|0
1740561000000|2025-02-26 09:10:00|1071.61|1070.11|1072.74|1071.24|1072.8|1071.3|1070.63|1069.13|0
1740561300000|2025-02-26 09:15:00|1072.95|1071.45|1076.85|1075.35|1076.88|1075.38|1072.95|1071.45|0
1740561600000|2025-02-26 09:20:00|1076.92|1075.42|1076.39|1074.89|1077.48|1075.98|1075.29|1073.79|0
1740561900000|2025-02-26 09:25:00|1076.29|1074.79|1074.93|1073.43|1076.39|1074.89|1074.85|1073.35|0
1740562200000|2025-02-26 09:30:00|1075.03|1073.53|1074.57|1073.07|1075.32|1073.82|1073.39|1071.89|0
1740562500000|2025-02-26 09:35:00|1074.58|1073.08|1074.34|1072.84|1076|1074.5|1073.61|1072.11|0
1740562800000|2025-02-26 09:40:00|1074.47|1072.97|1073.72|1072.22|1074.47|1072.97|1072.3|1070.8|0
1740563100000|2025-02-26 09:45:00|1073.5|1072|1073.74|1072.24|1074.54|1073.04|1072.99|1071.49|0
1740563400000|2025-02-26 09:50:00|1073.64|1072.14|1073.41|1071.91|1074.69|1073.19|1073.13|1071.63|0
1740563700000|2025-02-26 09:55:00|1073.18|1071.68|1073.09|1071.59|1074.54|1073.04|1072.64|1071.14|0
1740564000000|2025-02-26 10:00:00|1073.18|1071.68|1074.82|1073.32|1074.82|1073.32|1072.86|1071.36|0
1740564300000|2025-02-26 10:05:00|1074.83|1073.33|1075.26|1073.76|1077.47|1075.97|1074.62|1073.12|0
1740564600000|2025-02-26 10:10:00|1075.27|1073.77|1072.95|1071.45|1075.32|1073.82|1072.41|1070.91|0
1740564900000|2025-02-26 10:15:00|1073.01|1071.51|1073.44|1071.94|1073.97|1072.47|1070.79|1069.29|0
1740565200000|2025-02-26 10:20:00|1073.22|1071.72|1074.81|1073.31|1074.81|1073.31|1071.96|1070.46|0
1740565500000|2025-02-26 10:25:00|1073.9|1072.4|1073.68|1072.18|1074.81|1073.31|1073.38|1071.88|0
1740565800000|2025-02-26 10:30:00|1073.6|1072.1|1073.33|1071.83|1073.9|1072.4|1071.62|1070.12|0
1740566100000|2025-02-26 10:35:00|1073.32|1071.82|1073.73|1072.23|1074.59|1073.09|1072.56|1071.06|0
1740566400000|2025-02-26 10:40:00|1073.75|1072.25|1074.88|1073.38|1074.94|1073.44|1073.38|1071.88|0
1740566700000|2025-02-26 10:45:00|1074.86|1073.36|1075.76|1074.26|1078.23|1076.73|1074.86|1073.36|0
1740567000000|2025-02-26 10:50:00|1075.9|1074.4|1075.97|1074.47|1076.66|1075.16|1075.07|1073.57|0
1740567300000|2025-02-26 10:55:00|1075.58|1074.08|1075.52|1074.02|1075.62|1074.12|1074.8|1073.3|0
1740567600000|2025-02-26 11:00:00|1075.56|1074.06|1076.24|1074.74|1076.92|1075.42|1072.37|1070.87|0
1740567900000|2025-02-26 11:05:00|1076.25|1074.75|1076.55|1075.05|1076.66|1075.16|1075.8|1074.3|0
1740568200000|2025-02-26 11:10:00|1076.56|1075.06|1076.72|1075.22|1077.57|1076.07|1075.64|1074.14|0
1740568500000|2025-02-26 11:15:00|1076.67|1075.17|1077.22|1075.72|1079.72|1078.22|1076.38|1074.88|0
1740568800000|2025-02-26 11:20:00|1076.99|1075.49|1075.94|1074.44|1076.99|1075.49|1072.61|1071.11|0
1740569100000|2025-02-26 11:25:00|1076.02|1074.52|1075.23|1073.73|1076.25|1074.75|1074.48|1072.98|0
1740569400000|2025-02-26 11:30:00|1074.79|1073.29|1076.22|1074.72|1076.77|1075.27|1074.64|1073.14|0
1740569700000|2025-02-26 11:35:00|1076.24|1074.74|1077.68|1076.18|1077.68|1076.18|1076.23|1074.73|0
1740570000000|2025-02-26 11:40:00|1077.6|1076.1|1078|1076.5|1078.12|1076.62|1076.73|1075.23|0
1740570300000|2025-02-26 11:45:00|1077.97|1076.47|1076.45|1074.95|1077.97|1076.47|1076.24|1074.74|0
1740570600000|2025-02-26 11:50:00|1076.55|1075.05|1072.09|1070.59|1076.56|1075.06|1069.96|1068.46|0
1740570900000|2025-02-26 11:55:00|1070.1|1068.6|1071.59|1070.09|1072.69|1071.19|1069.48|1067.98|0
1740571200000|2025-02-26 12:00:00|1071.75|1070.25|1071.3|1069.8|1073.24|1071.74|1067.85|1066.35|0
1740571500000|2025-02-26 12:05:00|1071.4|1069.9|1073.58|1072.08|1074.5|1073|1071.14|1069.64|0
1740571800000|2025-02-26 12:10:00|1073.53|1072.03|1074.04|1072.54|1074.13|1072.63|1071.11|1069.61|0
1740572100000|2025-02-26 12:15:00|1074.27|1072.77|1073.05|1071.55|1075.31|1073.81|1072.87|1071.37|0
1740572400000|2025-02-26 12:20:00|1073.11|1071.61|1074.59|1073.09|1074.59|1073.09|1073.05|1071.55|0
1740572700000|2025-02-26 12:25:00|1074.57|1073.07|1072.74|1071.24|1074.87|1073.37|1072.34|1070.84|0
1740573000000|2025-02-26 12:30:00|1072.68|1071.18|1074.12|1072.62|1075.17|1073.67|1072.25|1070.75|0
1740573300000|2025-02-26 12:35:00|1074.1|1072.6|1074.68|1073.18|1074.8|1073.3|1073.74|1072.24|0
1740573600000|2025-02-26 12:40:00|1074.91|1073.41|1074.01|1072.51|1074.96|1073.46|1072.83|1071.33|0
1740573900000|2025-02-26 12:45:00|1075|1073.5|1069.96|1068.46|1075|1073.5|1069.9|1068.4|0
1740574200000|2025-02-26 12:50:00|1069.65|1068.15|1069.47|1067.97|1071.22|1069.72|1063.54|1062.04|0
1740574500000|2025-02-26 12:55:00|1069.42|1067.92|1070.98|1069.48|1072.22|1070.72|1069.42|1067.92|0
1740574800000|2025-02-26 13:00:00|1071.02|1069.52|1070.09|1068.59|1073.48|1071.98|1069.04|1067.54|0
1740575100000|2025-02-26 13:05:00|1070|1068.5|1069.65|1068.15|1071.52|1070.02|1069.4|1067.9|0
1740575400000|2025-02-26 13:10:00|1069.73|1068.23|1073.56|1072.06|1073.83|1072.33|1069.73|1068.23|0
1740575700000|2025-02-26 13:15:00|1073.55|1072.05|1073.12|1071.62|1074.31|1072.81|1072.82|1071.32|0
1740576000000|2025-02-26 13:20:00|1073.8|1072.3|1076.46|1074.96|1076.96|1075.46|1072.93|1071.43|0
1740576300000|2025-02-26 13:25:00|1076.44|1074.94|1077.72|1076.22|1077.72|1076.22|1075.31|1073.81|0
1740576600000|2025-02-26 13:30:00|1077.67|1076.17|1078.14|1076.64|1078.64|1077.14|1076.76|1075.26|0
1740576900000|2025-02-26 13:35:00|1077.69|1076.19|1076.31|1074.81|1077.71|1076.21|1073.16|1071.66|0
1740577200000|2025-02-26 13:40:00|1076.29|1074.79|1073.19|1071.69|1077.17|1075.67|1072.89|1071.39|0
1740577500000|2025-02-26 13:45:00|1073.15|1071.65|1070.14|1068.64|1076.26|1074.76|1069.15|1067.65|0
1740577800000|2025-02-26 13:50:00|1070.21|1068.71|1068.88|1067.38|1070.21|1068.71|1066.63|1065.13|0
1740578100000|2025-02-26 13:55:00|1069.05|1067.55|1068.99|1067.49|1069.05|1067.55|1065.81|1064.31|0
1740578400000|2025-02-26 14:00:00|1068.85|1067.35|1070.05|1068.55|1071.46|1069.96|1066.74|1065.24|0
1740578700000|2025-02-26 14:05:00|1070.17|1068.67|1070.64|1069.14|1071.89|1070.39|1069.23|1067.73|0
1740579000000|2025-02-26 14:10:00|1070.69|1069.19|1066.72|1065.22|1070.87|1069.37|1066.01|1064.51|0
1740579300000|2025-02-26 14:15:00|1066.01|1064.51|1067.36|1065.86|1068.33|1066.83|1063.21|1061.71|0
1740579600000|2025-02-26 14:20:00|1067.3|1065.8|1063.42|1061.92|1068.85|1067.35|1063.42|1061.92|0
1740579900000|2025-02-26 14:25:00|1063.21|1061.71|1065.08|1062.48|1066.66|1064.38|1062.14|1059.54|0
1740580200000|2025-02-26 14:30:00|1057.14|1055.64|1056.48|1054.98|1059.89|1058.39|1055.33|1053.83|0
1740580500000|2025-02-26 14:35:00|1057.22|1055.72|1066.74|1065.24|1067.46|1065.96|1055.64|1054.14|0
1740580800000|2025-02-26 14:40:00|1066.61|1065.11|1061.08|1059.58|1066.61|1065.11|1057.1|1055.6|0
1740581100000|2025-02-26 14:45:00|1061.13|1059.63|1073.67|1072.17|1073.67|1072.17|1061.1|1059.6|0
1740581400000|2025-02-26 14:50:00|1074.35|1072.85|1078.16|1076.66|1078.66|1077.16|1073.13|1071.63|0
1740581700000|2025-02-26 14:55:00|1078.01|1076.51|1078.22|1076.72|1078.84|1077.34|1071.95|1070.45|0
1740582000000|2025-02-26 15:00:00|1078.39|1076.89|1079.1|1077.6|1081.1|1079.6|1076.39|1074.89|0
1740582300000|2025-02-26 15:05:00|1079.16|1077.66|1080.86|1079.36|1081.18|1079.68|1073.97|1072.47|0
1740582600000|2025-02-26 15:10:00|1081.14|1079.64|1085.87|1084.37|1087.28|1085.78|1080.01|1078.51|0
1740582900000|2025-02-26 15:15:00|1085.65|1084.15|1090.8|1089.3|1091.59|1090.09|1083.63|1082.13|0
1740583200000|2025-02-26 15:20:00|1091.06|1089.56|1087.06|1085.56|1092.35|1090.85|1085.11|1083.61|0
1740583500000|2025-02-26 15:25:00|1087.19|1085.69|1081.78|1080.28|1088.65|1087.15|1078.7|1077.2|0
1740583800000|2025-02-26 15:30:00|1082.69|1081.19|1083.7|1082.2|1087.05|1085.55|1080.82|1079.32|0
1740584100000|2025-02-26 15:35:00|1083.56|1082.06|1083.98|1082.48|1089.4|1087.9|1081.8|1080.3|0
1740584400000|2025-02-26 15:40:00|1083.78|1082.28|1087.7|1086.2|1089.91|1088.41|1082.65|1081.15|0
1740584700000|2025-02-26 15:45:00|1087.95|1086.45|1087.78|1086.28|1089.43|1087.93|1085.67|1084.17|0
1740585000000|2025-02-26 15:50:00|1087.49|1085.99|1088.61|1087.11|1091.62|1090.12|1084.22|1082.72|0
1740585300000|2025-02-26 15:55:00|1088.11|1086.61|1088.41|1086.91|1089.2|1087.7|1086.06|1084.56|0
1740585600000|2025-02-26 16:00:00|1088.5|1087|1091.28|1089.78|1093.5|1092|1088.41|1086.91|0
1740585900000|2025-02-26 16:05:00|1090.94|1089.44|1093.02|1091.52|1093.76|1092.26|1089.88|1088.38|0
1740586200000|2025-02-26 16:10:00|1092.9|1091.4|1094.31|1092.81|1094.63|1093.13|1091.44|1089.94|0
1740586500000|2025-02-26 16:15:00|1094.3|1092.8|1092.44|1090.94|1094.3|1092.8|1092.01|1090.51|0
1740586800000|2025-02-26 16:20:00|1094.04|1092.54|1090.39|1088.89|1094.04|1092.54|1088.2|1086.7|0
1740587100000|2025-02-26 16:25:00|1090.79|1089.29|1087.17|1085.67|1090.91|1089.41|1086.82|1085.32|0
1740587400000|2025-02-26 16:30:00|1086.83|1085.33|1086.39|1084.89|1087.44|1085.94|1081.82|1080.32|0
1740587700000|2025-02-26 16:35:00|1085.71|1084.21|1092.36|1090.86|1092.97|1091.47|1085.71|1084.21|0
1740588000000|2025-02-26 16:40:00|1092.19|1090.69|1086.78|1085.28|1093.15|1091.65|1083.23|1081.73|0
1740588300000|2025-02-26 16:45:00|1088.66|1087.16|1087.98|1086.48|1088.8|1087.3|1086.25|1084.75|0
1740588600000|2025-02-26 16:50:00|1088.02|1086.52|1091.2|1089.7|1091.97|1090.47|1087.6|1086.1|0
1740588900000|2025-02-26 16:55:00|1090.97|1089.47|1080.66|1079.16|1090.97|1089.47|1079.98|1078.48|0
1740589200000|2025-02-26 17:00:00|1079.14|1077.64|1084.95|1083.45|1084.95|1083.45|1077.12|1075.62|0
1740589500000|2025-02-26 17:05:00|1083.21|1081.71|1084.72|1083.22|1089.39|1087.89|1083.21|1081.71|0
1740589800000|2025-02-26 17:10:00|1084.63|1083.13|1090.03|1088.53|1090.35|1088.85|1084.63|1083.13|0
1740590100000|2025-02-26 17:15:00|1089.59|1088.09|1085.91|1084.41|1092.8|1091.3|1082.89|1081.39|0
1740590400000|2025-02-26 17:20:00|1086.14|1084.64|1083.52|1082.02|1087.42|1085.92|1081.12|1079.62|0
1740590700000|2025-02-26 17:25:00|1084.46|1082.96|1085.83|1084.33|1086.85|1085.35|1080.23|1078.73|0
1740591000000|2025-02-26 17:30:00|1086.3|1084.8|1079.74|1078.24|1087.8|1086.3|1079.43|1077.93|0
1740591300000|2025-02-26 17:35:00|1079.56|1078.06|1074.15|1072.65|1079.74|1078.24|1074.15|1072.65|0
1740591600000|2025-02-26 17:40:00|1074.21|1072.71|1075.4|1073.9|1075.73|1074.23|1069.85|1068.35|0
1740591900000|2025-02-26 17:45:00|1074.14|1072.64|1071.1|1069.6|1075.4|1073.9|1070.47|1068.97|0
1740592200000|2025-02-26 17:50:00|1070.88|1069.38|1065.95|1064.45|1071.77|1070.27|1061.6|1060.1|0
1740592500000|2025-02-26 17:55:00|1065.76|1064.26|1058.78|1056.98|1065.85|1064.35|1055.07|1053.27|0
1740592800000|2025-02-26 18:00:00|1059.63|1057.83|1057.29|1055.49|1061.21|1059.41|1055.16|1053.36|0
1740593100000|2025-02-26 18:05:00|1057.73|1055.93|1057.13|1055.33|1057.95|1056.15|1052.65|1050.85|0
1740593400000|2025-02-26 18:10:00|1057.08|1055.28|1056.86|1055.06|1060.66|1058.86|1053.44|1051.64|0
1740593700000|2025-02-26 18:15:00|1057.37|1055.57|1054.89|1053.09|1057.37|1055.57|1049.89|1048.09|0
1740594000000|2025-02-26 18:20:00|1054.78|1052.98|1055.99|1054.19|1059.21|1057.41|1053.38|1051.58|0
1740594300000|2025-02-26 18:25:00|1056.37|1054.57|1044.58|1042.78|1056.37|1054.57|1043.65|1041.85|0
1740594600000|2025-02-26 18:30:00|1044.5|1042.7|1047.95|1045.7|1049.92|1047.67|1044.16|1042.3|0
1740594900000|2025-02-26 18:35:00|1047.72|1045.47|1042.72|1040.47|1048.19|1045.94|1042.69|1040.44|0
1740595200000|2025-02-26 18:40:00|1039.59|1037.34|1041.08|1038.83|1044.36|1042.11|1037.7|1035.45|0
1740595500000|2025-02-26 18:45:00|1041.03|1038.78|1037.76|1035.51|1043.52|1041.27|1036.47|1034.22|0
1740595800000|2025-02-26 18:50:00|1037.63|1035.38|1036.04|1033.79|1039.1|1036.85|1033.64|1031.39|0
1740596100000|2025-02-26 18:55:00|1036.38|1034.13|1031.45|1029.2|1036.98|1034.73|1028.47|1026.22|0
1740596400000|2025-02-26 19:00:00|1031.7|1029.45|1031.38|1029.13|1037.67|1035.42|1029.22|1026.97|0
1740596700000|2025-02-26 19:05:00|1031.86|1029.61|1028.3|1026.05|1032.31|1030.06|1025.96|1023.71|0
1740597000000|2025-02-26 19:10:00|1028.48|1026.23|1031.5|1029.25|1032.64|1030.39|1027.4|1025.15|0
1740597300000|2025-02-26 19:15:00|1031.55|1029.3|1035.3|1033.05|1035.5|1033.25|1026.29|1024.04|0
1740597600000|2025-02-26 19:20:00|1036.43|1034.18|1039.44|1037.19|1042.96|1040.71|1034.57|1032.32|0
1740597900000|2025-02-26 19:25:00|1038.83|1036.58|1038.89|1036.64|1042.84|1040.59|1037.6|1035.35|0
1740598200000|2025-02-26 19:30:00|1039.77|1037.52|1042.93|1040.68|1043.19|1040.94|1037.54|1035.29|0
1740598500000|2025-02-26 19:35:00|1042.92|1040.67|1045.2|1042.95|1045.71|1043.46|1041.47|1039.22|0
1740598800000|2025-02-26 19:40:00|1045.15|1042.9|1045.79|1043.54|1048.69|1046.44|1043.48|1041.23|0
1740599100000|2025-02-26 19:45:00|1045.78|1043.53|1044.45|1042.2|1048.27|1046.02|1044.36|1042.11|0
1740599400000|2025-02-26 19:50:00|1043.55|1041.3|1043.36|1041.11|1046.29|1044.04|1041.92|1039.67|0
1740599700000|2025-02-26 19:55:00|1044.26|1042.01|1033.77|1031.52|1044.26|1042.01|1032.27|1030.02|0
1740600000000|2025-02-26 20:00:00|1033.55|1031.3|1032.97|1030.72|1037.55|1035.3|1031.22|1028.97|0
1740600300000|2025-02-26 20:05:00|1033.05|1030.8|1038.93|1036.68|1039.75|1037.5|1033.05|1030.8|0
1740600600000|2025-02-26 20:10:00|1039.84|1037.59|1037.65|1035.4|1041.76|1039.51|1037.49|1035.24|0
1740600900000|2025-02-26 20:15:00|1037.7|1035.45|1039.65|1037.4|1039.65|1037.4|1035.82|1033.57|0
1740601200000|2025-02-26 20:20:00|1039.78|1037.53|1042.06|1039.81|1043.09|1040.84|1035.39|1033.14|0
1740601500000|2025-02-26 20:25:00|1041.94|1039.69|1041.75|1039.5|1044.22|1041.97|1041.55|1039.3|0
1740601800000|2025-02-26 20:30:00|1041.08|1038.83|1042.72|1040.47|1043.22|1040.97|1037.69|1035.44|0
1740602100000|2025-02-26 20:35:00|1042.73|1040.48|1045.53|1043.28|1045.53|1043.28|1040.39|1038.14|0
1740602400000|2025-02-26 20:40:00|1045.07|1042.82|1051.82|1049.87|1052.95|1051|1043.62|1041.37|0
1740602700000|2025-02-26 20:45:00|1051.84|1049.89|1051.7|1049.75|1055.71|1053.76|1049.17|1047.22|0
1740603000000|2025-02-26 20:50:00|1052.56|1050.61|1050.24|1048.29|1053.42|1051.47|1047.19|1045.24|0
1740603300000|2025-02-26 20:55:00|1052.05|1050.1|1046.78|1044.83|1053.85|1051.9|1042.09|1040.14|0
1740603600000|2025-02-26 21:00:00|1047.92|1045.97|1050.01|1048.06|1052.1|1050.15|1045.02|1043.07|0
1740603900000|2025-02-26 21:05:00|1050.58|1048.63|1051.78|1049.83|1053.52|1051.57|1050.45|1048.5|0
1740604200000|2025-02-26 21:10:00|1052.8|1050.85|1050.92|1048.97|1055.64|1053.69|1050.71|1048.76|0
1740604500000|2025-02-26 21:15:00|1051.93|1049.98|1053|1051.05|1054.62|1052.67|1050.92|1048.97|0
1740604800000|2025-02-26 21:20:00|1053.05|1051.1|1056.18|1054.23|1075.13|1073.18|1042.9|1040.95|0
1740605100000|2025-02-26 21:25:00|1056.06|1054.11|1049.11|1047.16|1057.66|1055.71|1045.83|1043.88|0
1740605400000|2025-02-26 21:30:00|1050.57|1048.62|1044.39|1042.44|1052.35|1050.4|1043.49|1041.54|0
1740605700000|2025-02-26 21:35:00|1044.5|1042.55|1054.97|1053.02|1055.52|1053.57|1043.49|1041.54|0
1740606000000|2025-02-26 21:40:00|1054.8|1052.85|1053.53|1051.58|1056.41|1054.46|1052.96|1051.01|0
1740606300000|2025-02-26 21:45:00|1053.56|1051.61|1056.07|1054.12|1056.35|1054.4|1053.56|1051.61|0
1740606600000|2025-02-26 21:50:00|1055.78|1053.83|1063.19|1061.24|1063.42|1061.47|1055.62|1053.67|0
1740606900000|2025-02-26 21:55:00|1063.2|1061.25|1064.63|1062.03|1067.06|1063.68|1062.85|1060.19|0
1740607200000|2025-02-26 22:00:00|1065.19|1062.59|1065.35|1062.75|1065.92|1063.32|1063.62|1061.02|0
1740607500000|2025-02-26 22:05:00|1065.02|1062.42|1066.71|1064.11|1066.88|1064.28|1064.82|1062.22|0
1740607800000|2025-02-26 22:10:00|1066.81|1064.21|1064.98|1062.38|1067.73|1065.13|1064.98|1062.38|0
1740608100000|2025-02-26 22:15:00|1065.08|1062.48|1063.49|1060.89|1065.12|1062.52|1063.03|1060.43|0
1740608400000|2025-02-26 22:20:00|1063.66|1061.06|1061.57|1058.97|1064.55|1061.95|1061.17|1058.57|0
1740608700000|2025-02-26 22:25:00|1061.67|1059.07|1062.85|1060.25|1062.99|1060.39|1060.77|1058.17|0
1740609000000|2025-02-26 22:30:00|1062.23|1059.63|1062.93|1060.33|1063.45|1060.85|1061.73|1059.13|0
1740609300000|2025-02-26 22:35:00|1062.69|1060.09|1062.63|1060.03|1062.69|1060.09|1062.33|1059.73|0
1740609600000|2025-02-26 22:40:00|1062.62|1060.02|1062.3|1059.7|1063.09|1060.49|1061.73|1059.13|0
1740609900000|2025-02-26 22:45:00|1062.32|1059.72|1060.94|1058.34|1062.45|1059.85|1060.94|1058.34|0
1740610200000|2025-02-26 22:50:00|1061|1058.4|1061.71|1059.11|1061.8|1059.2|1060.96|1058.36|0
1740610500000|2025-02-26 22:55:00|1061.64|1059.04|1058.27|1055.67|1061.64|1059.04|1058.23|1055.63|0
1740610800000|2025-02-26 23:00:00|1057.02|1054.42|1055.55|1052.95|1059.4|1056.8|1054.19|1051.59|0
1740611100000|2025-02-26 23:05:00|1055.66|1053.06|1056.46|1053.86|1058.15|1055.55|1054.65|1052.05|0
1740611400000|2025-02-26 23:10:00|1056.68|1054.08|1052.61|1050.01|1057.13|1054.53|1052.38|1049.78|0
1740611700000|2025-02-26 23:15:00|1052.83|1050.23|1055.77|1053.17|1056.23|1053.63|1052.16|1049.56|0
1740612000000|2025-02-26 23:20:00|1055.55|1052.95|1047.86|1045.26|1055.55|1052.95|1044.35|1041.75|0
1740612300000|2025-02-26 23:25:00|1048.08|1045.48|1049.89|1047.29|1050.9|1048.3|1047.51|1044.91|0
1740612600000|2025-02-26 23:30:00|1050.57|1047.97|1052.38|1049.78|1053.05|1050.45|1049.89|1047.29|0
1740612900000|2025-02-26 23:35:00|1052.6|1050|1052.03|1049.43|1052.6|1050|1049.66|1047.06|0
1740613200000|2025-02-26 23:40:00|1051.92|1049.32|1049.21|1046.61|1052.6|1050|1048.98|1046.38|0
1740613500000|2025-02-26 23:45:00|1049.32|1046.72|1053.5|1050.9|1053.73|1051.13|1049.21|1046.61|0
1740613800000|2025-02-26 23:50:00|1053.73|1051.13|1055.08|1052.48|1055.31|1052.71|1052.6|1050|0
1740614100000|2025-02-26 23:55:00|1055.31|1052.71|1054.63|1052.03|1055.31|1052.71|1053.27|1050.67|0
1740614400000|2025-02-27 00:00:00|1054.86|1052.26|1053.72|1051.12|1055.31|1052.71|1053.5|1050.9|0
1740614700000|2025-02-27 00:05:00|1053.95|1051.35|1052.47|1049.87|1057.8|1055.2|1051.69|1049.09|0
1740615000000|2025-02-27 00:10:00|1052.59|1049.99|1052.14|1049.54|1053.72|1051.12|1051.68|1049.08|0
1740615300000|2025-02-27 00:15:00|1052.47|1049.87|1050.33|1047.73|1052.82|1050.22|1048.97|1046.37|0
1740615600000|2025-02-27 00:20:00|1049.42|1046.82|1046.26|1043.66|1049.42|1046.82|1044.45|1041.85|0
1740615900000|2025-02-27 00:25:00|1045.81|1043.21|1046.82|1044.22|1046.93|1044.33|1043.32|1040.72|0
1740616200000|2025-02-27 00:30:00|1046.71|1044.11|1045.8|1043.2|1047.61|1045.01|1044.9|1042.3|0
1740616500000|2025-02-27 00:35:00|1045.35|1042.75|1046.25|1043.65|1047.38|1044.78|1044.22|1041.62|0
1740616800000|2025-02-27 00:40:00|1046.48|1043.88|1046.93|1044.33|1047.16|1044.56|1045.8|1043.2|0
1740617100000|2025-02-27 00:45:00|1047.16|1044.56|1046.25|1043.65|1048.06|1045.46|1045.57|1042.97|0
1740617400000|2025-02-27 00:50:00|1046.48|1043.88|1045.57|1042.97|1047.61|1045.01|1044.44|1041.84|0
1740617700000|2025-02-27 00:55:00|1045.35|1042.75|1041.96|1039.36|1045.57|1042.97|1041.73|1039.13|0
1740618000000|2025-02-27 01:00:00|1042.41|1039.81|1041.96|1039.36|1043.54|1040.94|1040.83|1038.23|0
1740618300000|2025-02-27 01:05:00|1042.18|1039.58|1040.37|1037.77|1042.18|1039.58|1039.13|1036.53|0
1740618600000|2025-02-27 01:10:00|1040.15|1037.55|1044.44|1041.84|1044.66|1042.06|1039.7|1037.1|0
1740618900000|2025-02-27 01:15:00|1044.66|1042.06|1046.82|1045.32|1047.19|1045.69|1043.61|1041.84|0
1740619200000|2025-02-27 01:20:00|1046.59|1045.09|1046.2|1044.7|1046.93|1045.43|1045.58|1044.08|0
1740619500000|2025-02-27 01:25:00|1046.32|1044.82|1046.58|1045.08|1048.17|1046.67|1046.09|1044.59|0
1740619800000|2025-02-27 01:30:00|1046.68|1045.18|1048.58|1047.08|1050.41|1048.91|1046.68|1045.18|0
1740620100000|2025-02-27 01:35:00|1048.21|1046.71|1048.02|1046.52|1049.81|1048.31|1047.01|1045.51|0
1740620400000|2025-02-27 01:40:00|1048.2|1046.7|1045.98|1044.48|1050.12|1048.62|1045.98|1044.48|0
1740620700000|2025-02-27 01:45:00|1046.21|1044.71|1048.17|1046.67|1048.77|1047.27|1046.21|1044.71|0
1740621000000|2025-02-27 01:50:00|1048.02|1046.52|1048.22|1046.72|1049.28|1047.78|1046.33|1044.83|0
1740621300000|2025-02-27 01:55:00|1048.26|1046.76|1046.89|1045.39|1048.71|1047.21|1046.85|1045.35|0
1740621600000|2025-02-27 02:00:00|1046.95|1045.45|1047.26|1045.76|1049.17|1047.67|1046.62|1045.12|0
1740621900000|2025-02-27 02:05:00|1047.56|1046.06|1047.32|1045.82|1048.37|1046.87|1045.01|1043.51|0
1740622200000|2025-02-27 02:10:00|1047.62|1046.12|1048.99|1047.49|1049.85|1048.35|1047.32|1045.82|0
1740622500000|2025-02-27 02:15:00|1049.08|1047.58|1051.13|1049.63|1051.51|1050.01|1047.99|1046.49|0
1740622800000|2025-02-27 02:20:00|1051.14|1049.64|1054.32|1052.82|1054.32|1052.82|1051.02|1049.52|0
1740623100000|2025-02-27 02:25:00|1054.25|1052.75|1054.97|1053.47|1056.38|1054.88|1052.47|1050.97|0
1740623400000|2025-02-27 02:30:00|1055.2|1053.7|1055.65|1054.15|1056.49|1054.99|1054.75|1053.25|0
1740623700000|2025-02-27 02:35:00|1055.88|1054.38|1056.36|1054.86|1057.12|1055.62|1054.97|1053.47|0
1740624000000|2025-02-27 02:40:00|1056.26|1054.76|1056.02|1054.52|1056.92|1055.42|1055.63|1054.13|0
1740624300000|2025-02-27 02:45:00|1055.59|1054.09|1054.34|1052.84|1056.02|1054.52|1052.89|1051.39|0
1740624600000|2025-02-27 02:50:00|1054.11|1052.61|1051.66|1050.16|1054.11|1052.61|1051.54|1050.04|0
1740624900000|2025-02-27 02:55:00|1051.57|1050.07|1050.8|1049.3|1051.6|1050.1|1050.15|1048.65|0
1740625200000|2025-02-27 03:00:00|1051.02|1049.52|1050.85|1049.35|1052.51|1051.01|1050.28|1048.78|0
1740625500000|2025-02-27 03:05:00|1050.89|1049.39|1051.45|1049.95|1051.98|1050.48|1050.52|1049.02|0
1740625800000|2025-02-27 03:10:00|1051.82|1050.32|1051.12|1049.62|1052.6|1051.1|1051|1049.5|0
1740626100000|2025-02-27 03:15:00|1051.17|1049.67|1050.22|1048.72|1051.64|1050.14|1049.99|1048.49|0
1740626400000|2025-02-27 03:20:00|1051.31|1049.81|1051.28|1049.78|1051.48|1049.98|1050.1|1048.6|0
1740626700000|2025-02-27 03:25:00|1051.19|1049.69|1051.81|1050.31|1052.67|1051.17|1050.99|1049.49|0
1740627000000|2025-02-27 03:30:00|1052.04|1050.54|1053.65|1052.15|1053.97|1052.47|1050.57|1049.07|0
1740627300000|2025-02-27 03:35:00|1053.56|1052.06|1053.47|1051.97|1055.58|1054.08|1053.47|1051.97|0
1740627600000|2025-02-27 03:40:00|1053.41|1051.91|1055.01|1053.51|1055.47|1053.97|1053.03|1051.53|0
1740627900000|2025-02-27 03:45:00|1055.19|1053.69|1054.26|1052.76|1055.19|1053.69|1053.02|1051.52|0
1740628200000|2025-02-27 03:50:00|1054.22|1052.72|1053.55|1052.05|1054.22|1052.72|1052.1|1050.6|0
1740628500000|2025-02-27 03:55:00|1053.64|1052.14|1049.66|1048.16|1053.78|1052.28|1049.41|1047.91|0
1740628800000|2025-02-27 04:00:00|1049.34|1047.84|1048.32|1046.82|1051.78|1050.28|1047.72|1046.22|0
1740629100000|2025-02-27 04:05:00|1048.73|1047.23|1048.59|1047.09|1049.66|1048.16|1047.59|1046.09|0
1740629400000|2025-02-27 04:10:00|1048.36|1046.86|1049.09|1047.59|1049.17|1047.67|1047.41|1045.91|0
1740629700000|2025-02-27 04:15:00|1049.04|1047.54|1047.76|1046.26|1049.3|1047.8|1047.27|1045.77|0
1740630000000|2025-02-27 04:20:00|1048.04|1046.54|1047.33|1045.83|1048.56|1047.06|1047.01|1045.51|0
1740630300000|2025-02-27 04:25:00|1047.19|1045.69|1047.93|1046.43|1048.27|1046.77|1046.99|1045.49|0
1740630600000|2025-02-27 04:30:00|1047.45|1045.95|1047.85|1046.35|1048.47|1046.97|1047.08|1045.58|0
1740630900000|2025-02-27 04:35:00|1047.4|1045.9|1049.19|1047.69|1049.29|1047.79|1047.4|1045.9|0
1740631200000|2025-02-27 04:40:00|1049.42|1047.92|1048.93|1047.43|1049.42|1047.92|1048|1046.5|0
1740631500000|2025-02-27 04:45:00|1049.04|1047.54|1049.38|1047.88|1049.79|1048.29|1046.31|1044.81|0
1740631800000|2025-02-27 04:50:00|1049.42|1047.92|1049.09|1047.59|1049.42|1047.92|1046.41|1044.91|0
1740632100000|2025-02-27 04:55:00|1049.28|1047.78|1050.68|1049.18|1050.68|1049.18|1048.52|1047.02|0
1740632400000|2025-02-27 05:00:00|1050.91|1049.41|1050.63|1049.13|1051.11|1049.61|1049.21|1047.71|0
1740632700000|2025-02-27 05:05:00|1050.21|1048.71|1053.73|1052.23|1053.9|1052.4|1050.21|1048.71|0
1740633000000|2025-02-27 05:10:00|1053.87|1052.37|1054.56|1053.06|1054.56|1053.06|1052.76|1051.26|0
1740633300000|2025-02-27 05:15:00|1054.19|1052.69|1057.2|1055.7|1057.31|1055.81|1053.19|1051.69|0
1740633600000|2025-02-27 05:20:00|1057.19|1055.69|1058.55|1057.05|1059.47|1057.97|1055.21|1053.71|0
1740633900000|2025-02-27 05:25:00|1059.23|1057.73|1059.09|1057.59|1059.91|1058.41|1058.49|1056.99|0
1740634200000|2025-02-27 05:30:00|1058.85|1057.35|1058.66|1057.16|1059.84|1058.34|1058.15|1056.65|0
1740634500000|2025-02-27 05:35:00|1058.61|1057.11|1058.92|1057.42|1059.24|1057.74|1057.31|1055.81|0
1740634800000|2025-02-27 05:40:00|1058.89|1057.39|1063.55|1062.05|1063.79|1062.29|1057.57|1056.07|0
1740635100000|2025-02-27 05:45:00|1063.41|1061.91|1063.93|1062.43|1064.42|1062.92|1063.19|1061.69|0
1740635400000|2025-02-27 05:50:00|1063.8|1062.3|1065.14|1063.64|1066.92|1065.42|1063.37|1061.87|0
1740635700000|2025-02-27 05:55:00|1065.24|1063.74|1064.05|1062.55|1065.6|1064.1|1063.29|1061.79|0
1740636000000|2025-02-27 06:00:00|1064.12|1062.62|1066.64|1065.14|1066.8|1065.3|1062.03|1060.53|0
1740636300000|2025-02-27 06:05:00|1066.87|1065.37|1065.54|1064.04|1066.87|1065.37|1064.97|1063.47|0
1740636600000|2025-02-27 06:10:00|1065.45|1063.95|1065.05|1063.55|1066.05|1064.55|1064.86|1063.36|0
1740636900000|2025-02-27 06:15:00|1065.12|1063.62|1067.02|1065.52|1068.38|1066.88|1064.77|1063.27|0
1740637200000|2025-02-27 06:20:00|1067.18|1065.68|1068.76|1067.26|1069.48|1067.98|1066.44|1064.94|0
1740637500000|2025-02-27 06:25:00|1068.75|1067.25|1068.56|1067.06|1069.43|1067.93|1068.1|1066.6|0
1740637800000|2025-02-27 06:30:00|1067.88|1066.38|1067.02|1065.52|1068.61|1067.11|1066.89|1065.39|0
1740638100000|2025-02-27 06:35:00|1066.93|1065.43|1066.74|1065.24|1067.58|1066.08|1065.67|1064.17|0
1740638400000|2025-02-27 06:40:00|1066.69|1065.19|1067.54|1066.04|1067.98|1066.48|1066.4|1064.9|0
1740638700000|2025-02-27 06:45:00|1067.77|1066.27|1067.8|1066.3|1068.98|1067.48|1066.42|1064.92|0
1740639000000|2025-02-27 06:50:00|1067.52|1066.02|1065.98|1064.48|1067.8|1066.3|1065.07|1063.57|0
1740639300000|2025-02-27 06:55:00|1065.96|1064.46|1067.64|1066.14|1068.56|1067.06|1065.37|1063.87|0
1740639600000|2025-02-27 07:00:00|1067.41|1065.91|1067.19|1065.69|1069.18|1067.68|1066.53|1065.03|0
1740639900000|2025-02-27 07:05:00|1067.36|1065.86|1067.02|1065.52|1069.13|1067.63|1066.84|1065.34|0
1740640200000|2025-02-27 07:10:00|1067.26|1065.76|1068.74|1067.24|1069.47|1067.97|1065.89|1064.39|0
1740640500000|2025-02-27 07:15:00|1069.09|1067.59|1072.77|1071.27|1073.95|1072.45|1068.88|1067.38|0
1740640800000|2025-02-27 07:20:00|1072.49|1070.99|1074.27|1072.77|1074.66|1073.16|1069.02|1067.52|0
1740641100000|2025-02-27 07:25:00|1074.65|1073.15|1072.89|1071.39|1075.45|1073.95|1072.36|1070.86|0
1740641400000|2025-02-27 07:30:00|1072.26|1070.76|1073.73|1072.23|1074.36|1072.86|1072.26|1070.76|0
1740641700000|2025-02-27 07:35:00|1073.64|1072.14|1074.22|1072.72|1075.58|1074.08|1073.16|1071.66|0
1740642000000|2025-02-27 07:40:00|1074.32|1072.82|1073.67|1072.17|1075.19|1073.69|1073.07|1071.57|0
1740642300000|2025-02-27 07:45:00|1073.72|1072.22|1071.08|1069.58|1074.81|1073.31|1071.01|1069.51|0
1740642600000|2025-02-27 07:50:00|1071.11|1069.61|1070.81|1069.31|1072.79|1071.29|1070.74|1069.24|0
1740642900000|2025-02-27 07:55:00|1070.86|1069.36|1068.06|1066.56|1071.49|1069.99|1067.52|1066.02|0
1740643200000|2025-02-27 08:00:00|1068.15|1066.65|1067.25|1065.75|1068.15|1066.65|1064.67|1063.17|0
1740643500000|2025-02-27 08:05:00|1066.96|1065.46|1067.72|1066.22|1068.93|1067.43|1065.67|1064.17|0
1740643800000|2025-02-27 08:10:00|1067.92|1066.42|1066.29|1064.79|1068.29|1066.79|1064.88|1063.38|0
1740644100000|2025-02-27 08:15:00|1066.3|1064.8|1067.04|1065.54|1067.31|1065.81|1065.44|1063.94|0
1740644400000|2025-02-27 08:20:00|1067.17|1065.67|1071.24|1069.74|1071.81|1070.31|1066.13|1064.63|0
1740644700000|2025-02-27 08:25:00|1071.01|1069.51|1068.76|1067.26|1072.02|1070.52|1068.76|1067.26|0
1740645000000|2025-02-27 08:30:00|1068.85|1067.35|1071.54|1070.04|1073.17|1071.67|1068.85|1067.35|0
1740645300000|2025-02-27 08:35:00|1071.4|1069.9|1073.69|1072.19|1074.57|1073.07|1071.26|1069.76|0
1740645600000|2025-02-27 08:40:00|1073.46|1071.96|1072.82|1071.32|1074.42|1072.92|1072.82|1071.32|0
1740645900000|2025-02-27 08:45:00|1073.25|1071.75|1073.58|1072.08|1074.34|1072.84|1072.37|1070.87|0
1740646200000|2025-02-27 08:50:00|1073.36|1071.86|1074.35|1072.85|1074.78|1073.28|1073.08|1071.58|0
1740646500000|2025-02-27 08:55:00|1074.04|1072.54|1075.8|1074.3|1076.24|1074.74|1073.7|1072.2|0
1740646800000|2025-02-27 09:00:00|1076.11|1074.61|1074.69|1073.19|1077|1075.5|1072.86|1071.36|0
1740647100000|2025-02-27 09:05:00|1074.72|1073.22|1073.56|1072.06|1076.67|1075.17|1073.03|1071.53|0
1740647400000|2025-02-27 09:10:00|1073.5|1072|1072.13|1070.63|1075.04|1073.54|1072.13|1070.63|0
1740647700000|2025-02-27 09:15:00|1071.45|1069.95|1074.11|1072.61|1074.11|1072.61|1070.88|1069.38|0
1740648000000|2025-02-27 09:20:00|1074.04|1072.54|1073.65|1072.15|1074.68|1073.18|1072.38|1070.88|0
1740648300000|2025-02-27 09:25:00|1074.79|1073.29|1077.25|1075.75|1077.25|1075.75|1072.16|1070.66|0
1740648600000|2025-02-27 09:30:00|1077.38|1075.88|1075.6|1074.1|1077.43|1075.93|1072.5|1071|0
1740648900000|2025-02-27 09:35:00|1075.94|1074.44|1076.34|1074.84|1077.38|1075.88|1075.51|1074.01|0
1740649200000|2025-02-27 09:40:00|1077.53|1076.03|1076.95|1075.45|1078.56|1077.06|1073.71|1072.21|0
1740649500000|2025-02-27 09:45:00|1076.96|1075.46|1077.41|1075.91|1077.47|1075.97|1075.89|1074.39|0
1740649800000|2025-02-27 09:50:00|1077.18|1075.68|1078.16|1076.66|1078.77|1077.27|1076.53|1075.03|0
1740650100000|2025-02-27 09:55:00|1078.06|1076.56|1077.36|1075.86|1078.1|1076.6|1076.42|1074.92|0
1740650400000|2025-02-27 10:00:00|1077.4|1075.9|1076.2|1074.7|1078.33|1076.83|1074.13|1072.63|0
1740650700000|2025-02-27 10:05:00|1076.31|1074.81|1076.6|1075.1|1076.98|1075.48|1075.05|1073.55|0
1740651000000|2025-02-27 10:10:00|1076.82|1075.32|1076.58|1075.08|1078.31|1076.81|1076.33|1074.83|0
1740651300000|2025-02-27 10:15:00|1076.46|1074.96|1078.42|1076.92|1078.42|1076.92|1076.31|1074.81|0
1740651600000|2025-02-27 10:20:00|1078.3|1076.8|1079.66|1078.16|1080.93|1079.43|1076.52|1075.02|0
1740651900000|2025-02-27 10:25:00|1079.89|1078.39|1077.45|1075.95|1080.02|1078.52|1077.08|1075.58|0
1740652200000|2025-02-27 10:30:00|1078.05|1076.55|1076.31|1074.81|1078.17|1076.67|1074.44|1072.94|0
1740652500000|2025-02-27 10:35:00|1076.39|1074.89|1077.07|1075.57|1077.83|1076.33|1075.84|1074.34|0
1740652800000|2025-02-27 10:40:00|1076.96|1075.46|1076.73|1075.23|1077.81|1076.31|1076.36|1074.86|0
1740653100000|2025-02-27 10:45:00|1076.93|1075.43|1077.9|1076.4|1077.9|1076.4|1075.13|1073.63|0
1740653400000|2025-02-27 10:50:00|1078.23|1076.73|1078.6|1077.1|1078.8|1077.3|1077.47|1075.97|0
1740653700000|2025-02-27 10:55:00|1078.37|1076.87|1078.37|1076.87|1078.83|1077.33|1078.15|1076.65|0
1740654000000|2025-02-27 11:00:00|1078.15|1076.65|1080.65|1079.15|1080.65|1079.15|1078.15|1076.65|0
1740654300000|2025-02-27 11:05:00|1080.87|1079.37|1082.24|1080.74|1082.24|1080.74|1080.42|1078.92|0
1740654600000|2025-02-27 11:10:00|1081.78|1080.28|1081.1|1079.6|1082.24|1080.74|1080.87|1079.37|0
1740654900000|2025-02-27 11:15:00|1080.64|1079.14|1080.19|1078.69|1081.1|1079.6|1079.5|1078|0
1740655200000|2025-02-27 11:20:00|1080.52|1079.02|1081.1|1079.6|1081.78|1080.28|1080.41|1078.91|0
1740655500000|2025-02-27 11:25:00|1080.87|1079.37|1080.29|1078.79|1081.55|1080.05|1079.84|1078.34|0
1740655800000|2025-02-27 11:30:00|1080.41|1078.91|1079.05|1077.55|1081.09|1079.59|1078.59|1077.09|0
1740656100000|2025-02-27 11:35:00|1078.7|1077.2|1079.95|1078.45|1079.95|1078.45|1077.91|1076.41|0
1740656400000|2025-02-27 11:40:00|1079.73|1078.23|1079.72|1078.22|1080.18|1078.68|1079.27|1077.77|0
1740656700000|2025-02-27 11:45:00|1079.95|1078.45|1082.23|1080.73|1082.45|1080.95|1079.95|1078.45|0
1740657000000|2025-02-27 11:50:00|1081.77|1080.27|1079.95|1078.45|1081.88|1080.38|1079.95|1078.45|0
1740657300000|2025-02-27 11:55:00|1079.83|1078.33|1083.82|1082.32|1083.82|1082.32|1079.83|1078.33|0
1740657600000|2025-02-27 12:00:00|1083.36|1081.86|1083.36|1081.86|1085.06|1083.56|1082.45|1080.95|0
1740657900000|2025-02-27 12:05:00|1083.47|1081.97|1083.81|1082.31|1084.5|1083|1083.24|1081.74|0
1740658200000|2025-02-27 12:10:00|1084.04|1082.54|1082.22|1080.72|1084.04|1082.54|1081.99|1080.49|0
1740658500000|2025-02-27 12:15:00|1081.76|1080.26|1083.58|1082.08|1083.58|1082.08|1081.08|1079.58|0
1740658800000|2025-02-27 12:20:00|1083.81|1082.31|1084.49|1082.99|1084.72|1083.22|1083.35|1081.85|0
1740659100000|2025-02-27 12:25:00|1084.26|1082.76|1083.58|1082.08|1084.26|1082.76|1083.13|1081.63|0
1740659400000|2025-02-27 12:30:00|1083.81|1082.31|1083.35|1081.85|1084.72|1083.22|1083.12|1081.62|0
1740659700000|2025-02-27 12:35:00|1083.12|1081.62|1086.08|1084.58|1086.08|1084.58|1082.32|1080.82|0
1740660000000|2025-02-27 12:40:00|1085.85|1084.35|1084.94|1083.44|1086.31|1084.81|1083.12|1081.62|0
1740660300000|2025-02-27 12:45:00|1085.17|1083.67|1083.46|1081.96|1085.85|1084.35|1082.66|1081.16|0
1740660600000|2025-02-27 12:50:00|1084.03|1082.53|1080.16|1078.66|1084.03|1082.53|1079.81|1078.31|0
1740660900000|2025-02-27 12:55:00|1079.93|1078.43|1079.93|1078.43|1081.3|1079.8|1079.25|1077.75|0
1740661200000|2025-02-27 13:00:00|1080.04|1078.54|1079.36|1077.86|1081.29|1079.79|1079.25|1077.75|0
1740661500000|2025-02-27 13:05:00|1079.25|1077.75|1081.29|1079.79|1081.29|1079.79|1078.56|1077.06|0
1740661800000|2025-02-27 13:10:00|1080.49|1078.99|1081.29|1079.79|1081.75|1080.25|1079.7|1078.2|0
1740662100000|2025-02-27 13:15:00|1080.61|1079.11|1082.08|1080.58|1082.66|1081.16|1080.38|1078.88|0
1740662400000|2025-02-27 13:20:00|1082.43|1080.93|1079.12|1077.62|1082.66|1081.16|1078.33|1076.83|0
1740662700000|2025-02-27 13:25:00|1079.24|1077.74|1078.21|1076.71|1079.24|1077.74|1076.85|1075.35|0
1740663000000|2025-02-27 13:30:00|1078.67|1077.17|1074.12|1072.62|1079.47|1077.97|1072.88|1071.38|0
1740663300000|2025-02-27 13:35:00|1074.47|1072.97|1077.71|1076.21|1077.71|1076.21|1070.6|1069.1|0
1740663600000|2025-02-27 13:40:00|1077.6|1076.1|1079.64|1078.14|1080.55|1079.05|1077.6|1076.1|0
1740663900000|2025-02-27 13:45:00|1081.24|1079.74|1061.47|1059.97|1082.15|1080.65|1061.47|1059.97|0
1740664200000|2025-02-27 13:50:00|1061.25|1059.75|1055.76|1054.26|1065.33|1063.83|1054.85|1053.35|0
1740664500000|2025-02-27 13:55:00|1055.08|1053.58|1061.61|1060.11|1063.76|1062.26|1055.08|1053.58|0
1740664800000|2025-02-27 14:00:00|1061.16|1059.66|1066.37|1064.87|1068.75|1067.25|1059.12|1057.62|0
1740665100000|2025-02-27 14:05:00|1066.26|1064.76|1070.68|1069.18|1072.96|1071.46|1065.01|1063.51|0
1740665400000|2025-02-27 14:10:00|1070|1068.5|1072.05|1070.55|1072.27|1070.77|1068.87|1067.37|0
1740665700000|2025-02-27 14:15:00|1071.59|1070.09|1069.67|1068.17|1073.18|1071.68|1069.44|1067.94|0
1740666000000|2025-02-27 14:20:00|1069.21|1067.71|1071.25|1069.75|1072.39|1070.89|1069.1|1067.6|0
1740666300000|2025-02-27 14:25:00|1071.03|1069.53|1071.12|1068.52|1072.48|1069.88|1067.95|1065.35|0
1740666600000|2025-02-27 14:30:00|1070.57|1069.07|1072.84|1071.34|1073.75|1072.25|1067.62|1066.12|0
1740666900000|2025-02-27 14:35:00|1073.52|1072.02|1072.16|1070.66|1080.61|1079.11|1071.48|1069.98|0
1740667200000|2025-02-27 14:40:00|1069.61|1068.11|1057.6|1055.65|1071.67|1070.17|1053.3|1051.8|0
1740667500000|2025-02-27 14:45:00|1057.15|1055.2|1058.08|1056.13|1065|1063.05|1055.03|1053.08|0
1740667800000|2025-02-27 14:50:00|1057.97|1056.02|1042.03|1039.78|1058.65|1056.7|1041.2|1039.25|0
1740668100000|2025-02-27 14:55:00|1039.55|1037.3|1030.27|1028.02|1042.66|1040.41|1027.8|1025.55|0
1740668400000|2025-02-27 15:00:00|1026.67|1024.42|1024.88|1022.63|1028.7|1026.45|1013.44|1011.19|0
1740668700000|2025-02-27 15:05:00|1025.1|1022.85|1027.27|1025.02|1030.49|1028.24|1023.23|1020.98|0
1740669000000|2025-02-27 15:10:00|1028.17|1025.92|1044.83|1042.58|1047.32|1045.07|1027.72|1025.47|0
1740669300000|2025-02-27 15:15:00|1044.61|1042.36|1050.03|1047.78|1051.84|1049.59|1044.04|1041.79|0
1740669600000|2025-02-27 15:20:00|1050.71|1048.46|1061.02|1058.92|1067.81|1065.71|1047.03|1044.93|0
1740669900000|2025-02-27 15:25:00|1060.57|1058.47|1058.28|1056.18|1060.79|1058.69|1055.82|1053.72|0
1740670200000|2025-02-27 15:30:00|1057.6|1055.5|1047.67|1045.57|1059.64|1057.54|1042.93|1040.83|0
1740670500000|2025-02-27 15:35:00|1047.44|1045.34|1055.54|1053.44|1060.29|1058.19|1042.03|1039.93|0
1740670800000|2025-02-27 15:40:00|1054.99|1052.89|1054.89|1052.79|1057.15|1055.05|1049.77|1047.67|0
1740671100000|2025-02-27 15:45:00|1054.21|1052.11|1056.22|1054.12|1059.16|1057.06|1050.15|1048.05|0
1740671400000|2025-02-27 15:50:00|1054.86|1052.76|1044.7|1042.6|1055.77|1053.67|1044.02|1041.92|0
1740671700000|2025-02-27 15:55:00|1044.48|1042.38|1038.28|1036.18|1046.73|1044.63|1038.28|1036.18|0
1740672000000|2025-02-27 16:00:00|1038.96|1036.86|1040.91|1039.41|1048.43|1046.33|1037.61|1035.51|0
1740672300000|2025-02-27 16:05:00|1040.69|1039.19|1042.91|1041.41|1045.87|1044.37|1040.69|1039.19|0
1740672600000|2025-02-27 16:10:00|1042.79|1041.29|1055.18|1053.68|1055.64|1054.14|1042.79|1041.29|0
1740672900000|2025-02-27 16:15:00|1054.96|1053.46|1061.16|1059.66|1062.97|1061.47|1054.96|1053.46|0
1740673200000|2025-02-27 16:20:00|1061.39|1059.89|1056.81|1055.31|1063.88|1062.38|1055.91|1054.41|0
1740673500000|2025-02-27 16:25:00|1056.36|1054.86|1045.48|1043.98|1057.49|1055.99|1042.78|1041.28|0
1740673800000|2025-02-27 16:30:00|1043.45|1041.95|1049.77|1048.27|1051.58|1050.08|1043.45|1041.95|0
1740674100000|2025-02-27 16:35:00|1049.54|1048.04|1045.94|1044.44|1051.6|1050.1|1043.68|1042.18|0
1740674400000|2025-02-27 16:40:00|1045.72|1044.22|1041.39|1039.89|1047.53|1046.03|1039.32|1037.82|0
1740674700000|2025-02-27 16:45:00|1041.16|1039.66|1041.38|1039.88|1044.1|1042.6|1039.23|1037.73|0
1740675000000|2025-02-27 16:50:00|1041.16|1039.66|1032.58|1031.08|1041.38|1039.88|1030.1|1028.6|0
1740675300000|2025-02-27 16:55:00|1032.35|1030.85|1028.93|1027.43|1034.38|1032.88|1027.58|1026.08|0
1740675600000|2025-02-27 17:00:00|1029.16|1027.66|1032.54|1031.04|1033.89|1032.39|1026.68|1025.18|0
1740675900000|2025-02-27 17:05:00|1033.44|1031.94|1028.48|1026.98|1033.89|1032.39|1027.81|1026.31|0
1740676200000|2025-02-27 17:10:00|1028.25|1026.75|1028.03|1026.53|1030.96|1029.46|1026.45|1024.95|0
1740676500000|2025-02-27 17:15:00|1028.25|1026.75|1022.4|1020.9|1029.49|1027.99|1021.95|1020.45|0
1740676800000|2025-02-27 17:20:00|1021.95|1020.45|1030.5|1029|1030.73|1029.23|1019.7|1018.2|0
1740677100000|2025-02-27 17:25:00|1030.28|1028.78|1042.68|1041.18|1042.68|1041.18|1029.6|1028.1|0
1740677400000|2025-02-27 17:30:00|1043.14|1041.64|1042.9|1041.4|1047.11|1045.61|1039.85|1038.35|0
1740677700000|2025-02-27 17:35:00|1043.01|1041.51|1042.11|1040.61|1046.18|1044.68|1042.11|1040.61|0
1740678000000|2025-02-27 17:40:00|1042.34|1040.84|1032.67|1031.17|1042.34|1040.84|1028.58|1027.08|0
1740678300000|2025-02-27 17:45:00|1032.44|1030.94|1031.88|1030.38|1038.07|1036.57|1031.4|1029.9|0
1740678600000|2025-02-27 17:50:00|1032.1|1030.6|1036.16|1034.66|1038.64|1037.14|1028.73|1027.23|0
1740678900000|2025-02-27 17:55:00|1036.39|1034.89|1037.74|1036.24|1038.19|1036.69|1034.81|1033.31|0
1740679200000|2025-02-27 18:00:00|1037.96|1036.46|1041.35|1039.85|1046.32|1044.82|1037.96|1036.46|0
1740679500000|2025-02-27 18:05:00|1040.67|1039.17|1041.57|1040.07|1042.47|1040.97|1037.06|1035.56|0
1740679800000|2025-02-27 18:10:00|1041.12|1039.62|1048.2|1046.7|1051.14|1049.64|1039.31|1037.81|0
1740680100000|2025-02-27 18:15:00|1048.88|1047.38|1048.65|1047.15|1050.69|1049.19|1044.81|1043.31|0
1740680400000|2025-02-27 18:20:00|1048.2|1046.7|1052.72|1051.22|1053.18|1051.68|1045.26|1043.76|0
1740680700000|2025-02-27 18:25:00|1052.5|1051|1048.2|1046.7|1053.4|1051.9|1047.52|1046.02|0
1740681000000|2025-02-27 18:30:00|1049.1|1047.6|1050.91|1049.41|1051.59|1050.09|1046.61|1045.11|0
1740681300000|2025-02-27 18:35:00|1051.14|1049.64|1050.68|1049.18|1051.59|1050.09|1047.29|1045.79|0
1740681600000|2025-02-27 18:40:00|1050.91|1049.41|1046.16|1044.66|1051.59|1050.09|1044.57|1043.07|0
1740681900000|2025-02-27 18:45:00|1046.38|1044.88|1047.29|1045.79|1047.74|1046.24|1042.99|1041.49|0
1740682200000|2025-02-27 18:50:00|1046.61|1045.11|1047.96|1046.46|1048.19|1046.69|1041.86|1040.36|0
1740682500000|2025-02-27 18:55:00|1048.19|1046.69|1040.96|1039.46|1049.32|1047.82|1040.5|1039|0
1740682800000|2025-02-27 19:00:00|1040.5|1039|1039.15|1037.65|1041.41|1039.91|1036.67|1035.17|0
1740683100000|2025-02-27 19:05:00|1038.92|1037.42|1036.21|1034.71|1039.15|1037.65|1034.86|1033.36|0
1740683400000|2025-02-27 19:10:00|1036.44|1034.94|1029.45|1027.95|1037.57|1036.07|1028.77|1027.27|0
1740683700000|2025-02-27 19:15:00|1029.68|1028.18|1030.12|1028.62|1030.13|1028.63|1024.5|1023|0
1740684000000|2025-02-27 19:20:00|1029.56|1028.06|1021.84|1020.34|1031.02|1029.52|1020.26|1018.76|0
1740684300000|2025-02-27 19:25:00|1021.61|1020.11|1014.12|1012.32|1022.51|1021.01|1013.68|1011.88|0
1740684600000|2025-02-27 19:30:00|1013.45|1011.65|1000.98|998.88|1013.68|1011.88|996.5|994.4|0
1740684900000|2025-02-27 19:35:00|1001.2|999.1|1001.34|999.24|1006.27|1004.17|1000.67|998.57|0
1740685200000|2025-02-27 19:40:00|1001.56|999.46|999.9|997.8|1002.01|999.91|991.72|989.62|0
1740685500000|2025-02-27 19:45:00|999|996.9|999.23|997.13|1004.37|1002.27|996.32|994.22|0
1740685800000|2025-02-27 19:50:00|1000.79|998.69|1002.12|1000.02|1006.61|1004.51|996.54|994.44|0
1740686100000|2025-02-27 19:55:00|1002.57|1000.47|1000.78|998.68|1005.93|1003.83|999.43|997.33|0
1740686400000|2025-02-27 20:00:00|1000.33|998.23|986.93|984.83|1001.22|999.12|982.25|980.15|0
1740686700000|2025-02-27 20:05:00|987.15|985.05|985.75|983.65|990.5|988.4|984.41|982.31|0
1740687000000|2025-02-27 20:10:00|985.97|983.87|983.05|980.95|987.98|985.88|978.32|976.22|0
1740687300000|2025-02-27 20:15:00|983.5|981.4|979.05|976.95|985.06|982.96|977.93|975.83|0
1740687600000|2025-02-27 20:20:00|978.6|976.5|983.5|981.4|989.29|987.19|976.82|974.72|0
1740687900000|2025-02-27 20:25:00|984.61|982.51|974.82|972.72|987.28|985.18|974.15|972.05|0
1740688200000|2025-02-27 20:30:00|976.05|973.95|981.34|979.24|985.57|983.47|975.16|973.06|0
1740688500000|2025-02-27 20:35:00|981.12|979.02|976.68|974.58|986.24|984.14|976.68|974.58|0
1740688800000|2025-02-27 20:40:00|976.45|974.35|975.41|973.31|977.56|975.46|972.97|970.87|0
1740689100000|2025-02-27 20:45:00|974.96|972.86|977.35|975.4|979.57|977.62|971.46|969.51|0
1740689400000|2025-02-27 20:50:00|975.35|973.4|969.83|967.88|981.57|979.62|969.83|967.88|0
1740689700000|2025-02-27 20:55:00|969.6|967.65|963.86|961.91|969.6|967.65|961.19|959.24|0
1740690000000|2025-02-27 21:00:00|962.75|960.8|965.38|963.43|966.49|964.54|960.12|958.17|0
1740690300000|2025-02-27 21:05:00|965.16|963.21|964.27|962.77|965.38|963.44|962.28|960.56|0
1740690600000|2025-02-27 21:10:00|964.49|962.99|965.82|964.32|965.82|964.32|962.5|961|0
1740690900000|2025-02-27 21:15:00|964.71|963.21|970.03|968.53|970.47|968.97|964.71|963.21|0
1740691200000|2025-02-27 21:20:00|970.25|968.75|970.47|968.97|970.69|969.19|967.81|966.31|0
1740691500000|2025-02-27 21:25:00|970.25|968.75|969.58|968.08|970.69|969.19|969.36|967.86|0
1740691800000|2025-02-27 21:30:00|969.8|968.3|972.24|970.74|972.46|970.96|969.58|968.08|0
1740692100000|2025-02-27 21:35:00|972.02|970.52|970.24|968.74|972.69|971.19|970.02|968.52|0
1740692400000|2025-02-27 21:40:00|969.8|968.3|970.69|969.19|971.8|970.3|969.8|968.3|0
1740692700000|2025-02-27 21:45:00|971.35|969.85|970.91|969.41|972.46|970.96|970.91|969.41|0
1740693000000|2025-02-27 21:50:00|970.68|969.18|966.91|965.41|971.35|969.85|966.91|965.41|0
1740693300000|2025-02-27 21:55:00|967.13|965.63|968.35|965.75|969.46|966.86|967.02|964.42|0
1740693600000|2025-02-27 22:00:00|968.41|965.81|967.72|965.12|968.84|966.24|967.72|965.12|0
1740693900000|2025-02-27 22:05:00|967.49|964.89|966.57|963.97|967.49|964.89|966.28|963.68|0
1740694200000|2025-02-27 22:10:00|966.41|963.81|966.96|964.36|966.96|964.36|966.41|963.81|0
1740694500000|2025-02-27 22:15:00|966.99|964.39|967.06|964.46|967.13|964.53|966.74|964.14|0
1740694800000|2025-02-27 22:20:00|967.05|964.45|967.03|964.43|967.19|964.59|967.03|964.43|0
1740695100000|2025-02-27 22:25:00|967.05|964.45|967.38|964.78|967.54|964.94|966.93|964.33|0
1740695400000|2025-02-27 22:30:00|966.99|964.39|966.83|964.23|967.12|964.52|966.76|964.16|0
1740695700000|2025-02-27 22:35:00|966.7|964.1|966.99|964.39|967.02|964.42|966.5|963.9|0
1740696000000|2025-02-27 22:40:00|967.12|964.52|967.39|964.79|967.81|965.21|967.12|964.52|0
1740696300000|2025-02-27 22:45:00|967.42|964.82|968.3|965.7|968.78|966.18|967.42|964.82|0
1740696600000|2025-02-27 22:50:00|968.46|965.86|968.3|965.7|968.5|965.9|968.11|965.51|0
1740696900000|2025-02-27 22:55:00|968.17|965.57|968.3|965.7|968.49|965.89|968.1|965.5|0
1740697200000|2025-02-27 23:00:00|969.76|967.16|973.87|971.27|975.65|973.05|969.76|967.16|0
1740697500000|2025-02-27 23:05:00|973.42|970.82|973.87|971.27|974.53|971.93|972.76|970.16|0
1740697800000|2025-02-27 23:10:00|973.64|971.04|970.76|968.16|974.75|972.15|970.32|967.72|0
1740698100000|2025-02-27 23:15:00|970.54|967.94|971.97|969.37|972.53|969.93|969.65|967.05|0
1740698400000|2025-02-27 23:20:00|971.87|969.27|971.2|968.6|972.53|969.93|970.98|968.38|0
1740698700000|2025-02-27 23:25:00|971.42|968.82|971.42|968.82|972.09|969.49|969.87|967.27|0
1740699000000|2025-02-27 23:30:00|971.64|969.04|971.42|968.82|974.08|971.48|970.97|968.37|0
1740699300000|2025-02-27 23:35:00|971.64|969.04|974.52|971.92|974.74|972.14|971.64|969.04|0
1740699600000|2025-02-27 23:40:00|974.74|972.14|971.19|968.59|975.19|972.59|971.19|968.59|0
1740699900000|2025-02-27 23:45:00|970.75|968.15|972.08|969.48|973.19|970.59|969.64|967.04|0
1740700200000|2025-02-27 23:50:00|972.3|969.7|972.3|969.7|972.85|970.25|971.41|968.81|0
1740700500000|2025-02-27 23:55:00|972.52|969.92|973.4|970.8|973.85|971.25|972.3|969.7|0
1740700800000|2025-02-28 00:00:00|973.85|971.25|973.4|970.8|975.4|972.8|973.18|970.58|0
1740701100000|2025-02-28 00:05:00|973.62|971.02|974.07|971.47|974.96|972.36|973.18|970.58|0
1740701400000|2025-02-28 00:10:00|973.62|971.02|972.51|969.91|975.18|972.58|972.51|969.91|0
1740701700000|2025-02-28 00:15:00|972.4|969.8|972.29|969.69|972.95|970.35|971.62|969.02|0
1740702000000|2025-02-28 00:20:00|972.07|969.47|970.07|967.47|972.95|970.35|969.85|967.25|0
1740702300000|2025-02-28 00:25:00|969.62|967.02|968.4|965.8|969.85|967.25|967.18|964.58|0
1740702600000|2025-02-28 00:30:00|968.51|965.91|967.63|965.03|969.18|966.58|967.18|964.58|0
1740702900000|2025-02-28 00:35:00|967.85|965.25|970.28|967.68|970.28|967.68|967.18|964.58|0
1740703200000|2025-02-28 00:40:00|970.06|967.46|965.63|963.03|970.28|967.68|964.74|962.14|0
1740703500000|2025-02-28 00:45:00|965.51|962.91|965.73|963.13|966.18|963.58|964.3|961.7|0
1740703800000|2025-02-28 00:50:00|965.63|963.03|964.96|962.36|966.07|963.47|963.63|961.03|0
1740704100000|2025-02-28 00:55:00|964.74|962.14|962.52|959.92|965.18|962.58|962.52|959.92|0
1740704400000|2025-02-28 01:00:00|962.97|960.37|966.51|963.91|966.95|964.35|962.08|959.48|0
1740704700000|2025-02-28 01:05:00|966.28|963.68|967.72|965.12|967.83|965.23|964.96|962.36|0
1740705000000|2025-02-28 01:10:00|967.83|965.23|969.16|966.56|970.05|967.45|966.5|963.9|0
1740705300000|2025-02-28 01:15:00|968.61|967.11|969.05|967.55|970.61|969.11|968.61|967.11|0
1740705600000|2025-02-28 01:20:00|969.28|967.78|970.81|969.31|971.7|970.2|969.28|967.78|0
1740705900000|2025-02-28 01:25:00|970.59|969.09|965.72|964.22|970.81|969.31|965.72|964.22|0
1740706200000|2025-02-28 01:30:00|964.83|963.33|960.04|958.24|964.83|963.33|950.37|948.65|0
1740706500000|2025-02-28 01:35:00|960.81|959.01|966.01|964.21|966.45|964.65|960.26|958.46|0
1740706800000|2025-02-28 01:40:00|966.23|964.43|969.54|967.74|969.54|967.74|965.56|963.76|0
1740707100000|2025-02-28 01:45:00|969.32|967.52|967.11|965.31|969.54|967.74|966.67|964.87|0
1740707400000|2025-02-28 01:50:00|967.33|965.53|967.65|965.85|969.1|967.3|966.66|964.86|0
1740707700000|2025-02-28 01:55:00|967.55|965.75|965.56|963.76|968.87|967.07|965.56|963.76|0
1740708000000|2025-02-28 02:00:00|964.89|963.09|966.66|964.86|967.54|965.74|963.35|961.55|0
1740708300000|2025-02-28 02:05:00|966.88|965.08|966.98|965.18|969.31|967.51|965.33|963.53|0
1740708600000|2025-02-28 02:10:00|965.99|964.19|966.1|964.3|967.1|965.3|965.55|963.75|0
1740708900000|2025-02-28 02:15:00|966.21|964.41|965.33|963.53|966.21|964.41|964.22|962.42|0
1740709200000|2025-02-28 02:20:00|964.89|963.09|964.88|963.08|965.55|963.75|962.9|961.1|0
1740709500000|2025-02-28 02:25:00|964.66|962.86|967.98|966.18|967.98|966.18|964.22|962.42|0
1740709800000|2025-02-28 02:30:00|968.2|966.4|967.97|966.17|969.3|967.5|967.53|965.73|0
1740710100000|2025-02-28 02:35:00|967.31|965.51|962.45|960.65|967.97|966.17|961.12|959.32|0
1740710400000|2025-02-28 02:40:00|962.01|960.21|958.53|957.03|962.45|960.65|957.65|956.15|0
1740710700000|2025-02-28 02:45:00|958.09|956.59|956.77|955.27|961.84|960.34|956.55|955.05|0
1740711000000|2025-02-28 02:50:00|956.99|955.49|958.75|957.25|960.07|958.57|956.77|955.27|0
1740711300000|2025-02-28 02:55:00|958.64|957.14|958.97|957.47|960.52|959.02|958.42|956.92|0
1740711600000|2025-02-28 03:00:00|958.75|957.25|958.09|956.59|960.29|958.79|957.87|956.37|0
1740711900000|2025-02-28 03:05:00|958.31|956.81|959.19|957.69|961.17|959.67|958.09|956.59|0
1740712200000|2025-02-28 03:10:00|959.51|958.01|957.2|955.7|959.63|958.13|955.44|953.94|0
1740712500000|2025-02-28 03:15:00|957.42|955.92|953.66|952.16|957.64|956.14|952.9|951.4|0
1740712800000|2025-02-28 03:20:00|954.55|953.05|953.88|952.38|955.87|954.37|951.9|950.4|0
1740713100000|2025-02-28 03:25:00|954.1|952.6|956.53|955.03|957.85|956.35|954.1|952.6|0
1740713400000|2025-02-28 03:30:00|955.86|954.36|953.16|951.66|957.85|956.35|952.56|951.06|0
1740713700000|2025-02-28 03:35:00|952.82|951.32|953.16|951.66|954.26|952.76|951.4|949.9|0
1740714000000|2025-02-28 03:40:00|953.6|952.1|955.57|954.07|955.79|954.29|953.6|952.1|0
1740714300000|2025-02-28 03:45:00|955.35|953.85|950.51|949.01|956.67|955.17|950.51|949.01|0
1740714600000|2025-02-28 03:50:00|950.29|948.79|956.45|954.95|958.21|956.71|950.29|948.79|0
1740714900000|2025-02-28 03:55:00|956.23|954.73|956.67|955.17|956.67|955.17|954.47|952.97|0
1740715200000|2025-02-28 04:00:00|956.45|954.95|955.79|954.29|957.55|956.05|954.91|953.41|0
1740715500000|2025-02-28 04:05:00|955.89|954.39|956.66|955.16|959.19|957.69|954.68|953.18|0
1740715800000|2025-02-28 04:10:00|956.55|955.05|957.32|955.82|957.76|956.26|955.56|954.06|0
1740716100000|2025-02-28 04:15:00|957.76|956.26|959.85|958.35|959.96|958.46|957.54|956.04|0
1740716400000|2025-02-28 04:20:00|959.74|958.24|964.59|963.09|964.59|963.09|959.3|957.8|0
1740716700000|2025-02-28 04:25:00|964.15|962.65|965.92|964.42|965.92|964.42|963.71|962.21|0
1740717000000|2025-02-28 04:30:00|966.37|964.87|965.26|963.76|967.47|965.97|964.6|963.1|0
1740717300000|2025-02-28 04:35:00|964.82|963.32|965.7|964.2|966.8|965.3|964.82|963.32|0
1740717600000|2025-02-28 04:40:00|965.92|964.42|967.39|965.89|967.61|966.11|964.96|963.46|0
1740717900000|2025-02-28 04:45:00|968.28|966.78|968.27|966.77|970.49|968.99|968.05|966.55|0
1740718200000|2025-02-28 04:50:00|967.39|965.89|969.16|967.66|969.26|967.76|966.06|964.56|0
1740718500000|2025-02-28 04:55:00|968.94|967.44|967.27|965.77|969.16|967.66|965.84|964.34|0
1740718800000|2025-02-28 05:00:00|967.61|966.11|969.04|967.54|969.71|968.21|967.61|966.11|0
1740719100000|2025-02-28 05:05:00|969.26|967.76|971.25|969.75|971.47|969.97|969.26|967.76|0
1740719400000|2025-02-28 05:10:00|970.92|969.42|969.48|967.98|971.03|969.53|969.48|967.98|0
1740719700000|2025-02-28 05:15:00|969.7|968.2|968.82|967.32|969.92|968.42|968.38|966.88|0
1740720000000|2025-02-28 05:20:00|968.6|967.1|968.59|967.09|969.7|968.2|967.93|966.43|0
1740720300000|2025-02-28 05:25:00|968.37|966.87|967.49|965.99|968.37|966.87|966.61|965.11|0
1740720600000|2025-02-28 05:30:00|967.37|965.87|966.6|965.1|967.37|965.87|965.72|964.22|0
1740720900000|2025-02-28 05:35:00|966.38|964.88|967.93|966.43|968.15|966.65|966.38|964.88|0
1740721200000|2025-02-28 05:40:00|968.37|966.87|970.35|968.85|970.35|968.85|967.7|966.2|0
1740721500000|2025-02-28 05:45:00|970.13|968.63|969.69|968.19|970.35|968.85|968.91|967.41|0
1740721800000|2025-02-28 05:50:00|969.91|968.41|969.02|967.52|970.79|969.29|968.58|967.08|0
1740722100000|2025-02-28 05:55:00|968.58|967.08|968.14|966.64|969.47|967.97|967.92|966.42|0
1740722400000|2025-02-28 06:00:00|968.58|967.08|968.58|967.08|968.58|967.08|966.59|965.09|0
1740722700000|2025-02-28 06:05:00|968.46|966.96|968.8|967.3|969.68|968.18|967.91|966.41|0
1740723000000|2025-02-28 06:10:00|968.58|967.08|969.24|967.74|969.34|967.84|967.25|965.75|0
1740723300000|2025-02-28 06:15:00|969.46|967.96|972.33|970.83|972.33|970.83|969.46|967.96|0
1740723600000|2025-02-28 06:20:00|972.11|970.61|971.44|969.94|972.99|971.49|971.22|969.72|0
1740723900000|2025-02-28 06:25:00|971.67|970.17|971|969.5|972.33|970.83|970.78|969.28|0
1740724200000|2025-02-28 06:30:00|970.78|969.28|968.79|967.29|971.66|970.16|968.13|966.63|0
1740724500000|2025-02-28 06:35:00|969.01|967.51|969.23|967.73|969.45|967.95|966.58|965.08|0
1740724800000|2025-02-28 06:40:00|969.01|967.51|968.12|966.62|969.89|968.39|967.68|966.18|0
1740725100000|2025-02-28 06:45:00|967.9|966.4|969.44|967.94|969.89|968.39|966.79|965.29|0
1740725400000|2025-02-28 06:50:00|969.08|967.58|964.88|963.38|969.3|967.8|964.66|963.16|0
1740725700000|2025-02-28 06:55:00|965.1|963.6|963.77|962.27|965.1|963.6|963.11|961.61|0
1740726000000|2025-02-28 07:00:00|963.66|962.16|966.42|964.92|968.3|966.8|962.55|961.05|0
1740726300000|2025-02-28 07:05:00|966.2|964.7|964.43|962.93|966.87|965.37|962.77|961.27|0
1740726600000|2025-02-28 07:10:00|964.76|963.26|962.44|960.94|966.2|964.7|961.78|960.28|0
1740726900000|2025-02-28 07:15:00|962.55|961.05|963.77|962.27|964.54|963.04|961.12|959.62|0
1740727200000|2025-02-28 07:20:00|963.55|962.05|964.21|962.71|966.2|964.7|962.22|960.72|0
1740727500000|2025-02-28 07:25:00|964.43|962.93|962.66|961.16|965.75|964.25|962.44|960.94|0
1740727800000|2025-02-28 07:30:00|961.77|960.27|959.67|958.17|963.1|961.6|958.23|956.73|0
1740728100000|2025-02-28 07:35:00|959.78|958.28|964.31|962.81|964.31|962.81|959.78|958.28|0
1740728400000|2025-02-28 07:40:00|964.53|963.03|968.07|966.57|968.95|967.45|964.31|962.81|0
1740728700000|2025-02-28 07:45:00|969.17|967.67|968.73|967.23|970.06|968.56|968.07|966.57|0
1740729000000|2025-02-28 07:50:00|968.95|967.45|971.61|970.11|971.61|970.11|968.51|967.01|0
1740729300000|2025-02-28 07:55:00|971.16|969.66|970.94|969.44|972.49|970.99|970.5|969|0
1740729600000|2025-02-28 08:00:00|971.38|969.88|973.6|972.1|974.04|972.54|969.83|968.33|0
1740729900000|2025-02-28 08:05:00|973.38|971.88|974.48|972.98|974.48|972.98|971.38|969.88|0
1740730200000|2025-02-28 08:10:00|974.7|973.2|969.61|968.11|974.7|973.2|968.94|967.44|0
1740730500000|2025-02-28 08:15:00|969.83|968.33|972.81|971.31|973.59|972.09|969.83|968.33|0
1740730800000|2025-02-28 08:20:00|972.93|971.43|976.69|975.19|977.36|975.86|972.48|970.98|0
1740731100000|2025-02-28 08:25:00|977.14|975.64|976.91|975.41|978.47|976.97|976.25|974.75|0
1740731400000|2025-02-28 08:30:00|976.25|974.75|979.64|978.14|980.22|978.72|975.8|974.3|0
1740731700000|2025-02-28 08:35:00|979.42|977.92|978.97|977.47|980.53|979.03|978.09|976.59|0
1740732000000|2025-02-28 08:40:00|979.42|977.92|977.42|975.92|979.64|978.14|976.42|974.92|0
1740732300000|2025-02-28 08:45:00|977.64|976.14|976.31|974.81|977.86|976.36|975.87|974.37|0
1740732600000|2025-02-28 08:50:00|976.53|975.03|978.75|977.25|979.63|978.13|976.09|974.59|0
1740732900000|2025-02-28 08:55:00|978.52|977.02|978.52|977.02|979.85|978.35|978.08|976.58|0
1740733200000|2025-02-28 09:00:00|978.74|977.24|976.75|975.25|978.97|977.47|975.42|973.92|0
1740733500000|2025-02-28 09:05:00|977.41|975.91|979.18|977.68|980.07|978.57|976.75|975.25|0
1740733800000|2025-02-28 09:10:00|978.96|977.46|980.29|978.79|980.51|979.01|977.63|976.13|0
1740734100000|2025-02-28 09:15:00|980.07|978.57|979.4|977.9|982.95|981.45|979.4|977.9|0
1740734400000|2025-02-28 09:20:00|980.51|979.01|981.84|980.34|982.28|980.78|980.07|978.57|0
1740734700000|2025-02-28 09:25:00|981.62|980.12|982.06|980.56|982.06|980.56|980.51|979.01|0
1740735000000|2025-02-28 09:30:00|982.28|980.78|980.5|979|982.28|980.78|979.4|977.9|0
1740735300000|2025-02-28 09:35:00|980.28|978.78|980.15|978.65|980.82|979.32|978.38|976.88|0
1740735600000|2025-02-28 09:40:00|979.71|978.21|979.49|977.99|979.71|978.21|977.49|975.99|0
1740735900000|2025-02-28 09:45:00|979.26|977.76|979.71|978.21|980.15|978.65|978.15|976.65|0
1740736200000|2025-02-28 09:50:00|979.48|977.98|978.59|977.09|980.37|978.87|978.48|976.98|0
1740736500000|2025-02-28 09:55:00|978.82|977.32|978.81|977.31|978.82|977.32|976.82|975.32|0
1740736800000|2025-02-28 10:00:00|979.26|977.76|979.7|978.2|980.81|979.31|977.93|976.43|0
1740737100000|2025-02-28 10:05:00|979.48|977.98|979.03|977.53|980.81|979.31|978.37|976.87|0
1740737400000|2025-02-28 10:10:00|978.59|977.09|978.14|976.64|979.47|977.97|977.81|976.31|0
1740737700000|2025-02-28 10:15:00|978.36|976.86|980.14|978.64|980.58|979.08|977.26|975.76|0
1740738000000|2025-02-28 10:20:00|979.92|978.42|981.02|979.52|981.69|980.19|979.69|978.19|0
1740738300000|2025-02-28 10:25:00|980.8|979.3|978.8|977.3|980.91|979.41|978.14|976.64|0
1740738600000|2025-02-28 10:30:00|979.25|977.75|980.58|979.08|981.02|979.52|978.58|977.08|0
1740738900000|2025-02-28 10:35:00|980.46|978.96|981.68|980.18|982.35|980.85|979.91|978.41|0
1740739200000|2025-02-28 10:40:00|981.91|980.41|983.02|981.52|983.02|981.52|981.91|980.41|0
1740739500000|2025-02-28 10:45:00|983.24|981.74|983.68|982.18|984.12|982.62|982.35|980.85|0
1740739800000|2025-02-28 10:50:00|983.9|982.4|982.57|981.07|983.9|982.4|982.57|981.07|0
1740740100000|2025-02-28 10:55:00|982.35|980.85|980.57|979.07|982.35|980.85|980.57|979.07|0
1740740400000|2025-02-28 11:00:00|980.79|979.29|982.12|980.62|982.45|980.95|980.79|979.29|0
1740740700000|2025-02-28 11:05:00|981.9|980.4|982.78|981.28|983.01|981.51|981.23|979.73|0
1740741000000|2025-02-28 11:10:00|983.23|981.73|981.45|979.95|983.23|981.73|981.23|979.73|0
1740741300000|2025-02-28 11:15:00|981.67|980.17|982.34|980.84|982.56|981.06|981.23|979.73|0
1740741600000|2025-02-28 11:20:00|982.11|980.61|982.89|981.39|983|981.5|981.78|980.28|0
1740741900000|2025-02-28 11:25:00|983.22|981.72|983.44|981.94|984.11|982.61|983|981.5|0
1740742200000|2025-02-28 11:30:00|983.67|982.17|982.11|980.61|983.89|982.39|979.89|978.39|0
1740742500000|2025-02-28 11:35:00|981.66|980.16|982.33|980.83|982.33|980.83|980.78|979.28|0
1740742800000|2025-02-28 11:40:00|982.55|981.05|983.66|982.16|985.44|983.94|982.33|980.83|0
1740743100000|2025-02-28 11:45:00|983.77|982.27|982.1|980.6|983.77|982.27|981.88|980.38|0
1740743400000|2025-02-28 11:50:00|982.33|980.83|980.99|979.49|982.33|980.83|980.99|979.49|0
1740743700000|2025-02-28 11:55:00|981.43|979.93|982.1|980.6|982.54|981.04|980.99|979.49|0
1740744000000|2025-02-28 12:00:00|981.21|979.71|976.33|974.83|981.66|980.16|975|973.5|0
1740744300000|2025-02-28 12:05:00|975.88|974.38|976.55|975.05|976.55|975.05|972.12|970.62|0
1740744600000|2025-02-28 12:10:00|976.33|974.83|975.22|973.72|977.66|976.16|974.55|973.05|0
1740744900000|2025-02-28 12:15:00|974.33|972.83|978.1|976.6|979.65|978.15|974.33|972.83|0
1740745200000|2025-02-28 12:20:00|977.87|976.37|978.86|977.36|979.65|978.15|976.77|975.27|0
1740745500000|2025-02-28 12:25:00|979.08|977.58|976.41|974.91|979.08|977.58|976.19|974.69|0
1740745800000|2025-02-28 12:30:00|976.64|975.14|973.53|972.03|976.74|975.24|972.64|971.14|0
1740746100000|2025-02-28 12:35:00|973.75|972.25|972.19|970.69|974.64|973.14|970.64|969.14|0
1740746400000|2025-02-28 12:40:00|973.08|971.58|973.08|971.58|975.08|973.58|971.08|969.58|0
1740746700000|2025-02-28 12:45:00|973.3|971.8|975.3|973.8|975.96|974.46|973.08|971.58|0
1740747000000|2025-02-28 12:50:00|975.52|974.02|974.85|973.35|976.41|974.91|972.85|971.35|0
1740747300000|2025-02-28 12:55:00|975.52|974.02|976.18|974.68|977.29|975.79|974.41|972.91|0
1740747600000|2025-02-28 13:00:00|975.74|974.24|978.18|976.68|978.18|976.68|975.29|973.79|0
1740747900000|2025-02-28 13:05:00|977.95|976.45|975.73|974.23|977.95|976.45|974.4|972.9|0
1740748200000|2025-02-28 13:10:00|976.06|974.56|974.18|972.68|978.18|976.68|973.51|972.01|0
1740748500000|2025-02-28 13:15:00|973.51|972.01|972.18|970.68|974.4|972.9|971.52|970.02|0
1740748800000|2025-02-28 13:20:00|972.51|971.01|971.07|969.57|973.95|972.45|971.07|969.57|0
1740749100000|2025-02-28 13:25:00|971.29|969.79|971.84|970.34|971.84|970.34|967.97|966.47|0
1740749400000|2025-02-28 13:30:00|971.29|969.79|978.17|976.67|983.83|982.33|971.17|969.67|0
1740749700000|2025-02-28 13:35:00|977.06|975.56|978.83|977.33|982.61|981.11|976.61|975.11|0
1740750000000|2025-02-28 13:40:00|978.61|977.11|978.38|976.88|982.16|980.66|976.83|975.33|0
1740750300000|2025-02-28 13:45:00|978.61|977.11|977.05|975.55|979.49|977.99|975.72|974.22|0
1740750600000|2025-02-28 13:50:00|977.27|975.77|974.38|972.88|977.27|975.77|973.94|972.44|0
1740750900000|2025-02-28 13:55:00|974.61|973.11|972.61|971.11|975.27|973.77|972.39|970.89|0
1740751200000|2025-02-28 14:00:00|972.83|971.33|973.72|972.22|975.6|974.1|969.72|968.22|0
1740751500000|2025-02-28 14:05:00|973.49|971.99|974.38|972.88|975.27|973.77|972.83|971.33|0
1740751800000|2025-02-28 14:10:00|973.94|972.44|974.38|972.88|974.38|972.88|971.49|969.99|0
1740752100000|2025-02-28 14:15:00|974.16|972.66|974.6|973.1|976.6|975.1|973.27|971.77|0
1740752400000|2025-02-28 14:20:00|974.48|972.98|971.15|969.65|974.6|973.1|970.82|969.32|0
1740752700000|2025-02-28 14:25:00|971.05|969.55|966.5|963.9|972.7|970.1|966.5|963.9|0
1740753000000|2025-02-28 14:30:00|965.95|964.45|948.51|946.41|966.61|965.11|946.52|944.42|0
1740753300000|2025-02-28 14:35:00|949.62|947.52|967.13|965.03|969.37|967.27|949.4|947.3|0
1740753600000|2025-02-28 14:40:00|966.91|964.81|970.13|968.03|973.49|971.39|957.56|955.46|0
1740753900000|2025-02-28 14:45:00|970.57|968.47|964.22|962.12|971.68|969.58|960.88|958.78|0
1740754200000|2025-02-28 14:50:00|964|961.9|968.29|966.19|971.53|969.43|963.78|961.68|0
1740754500000|2025-02-28 14:55:00|969.39|967.29|970.95|968.85|970.95|968.85|960.1|958|0
1740754800000|2025-02-28 15:00:00|970.29|968.19|972.14|970.04|979.24|977.14|963.72|961.62|0
1740755100000|2025-02-28 15:05:00|969.92|967.82|975.76|973.96|977.24|975.14|965.05|962.95|0
1740755400000|2025-02-28 15:10:00|976.43|974.63|983.29|981.49|983.29|981.49|972.63|970.83|0
1740755700000|2025-02-28 15:15:00|983.07|981.27|971.29|969.49|983.96|982.16|970.85|969.05|0
1740756000000|2025-02-28 15:20:00|971.07|969.27|985.07|983.27|986.85|985.05|969.08|967.28|0
1740756300000|2025-02-28 15:25:00|985.29|983.49|990.98|989.18|990.98|989.18|984.63|982.83|0
1740756600000|2025-02-28 15:30:00|989.86|988.06|990.98|989.18|993.88|992.08|987.41|985.61|0
1740756900000|2025-02-28 15:35:00|991.65|989.85|985.63|983.83|991.87|990.07|981.4|979.6|0
1740757200000|2025-02-28 15:40:00|985.18|983.38|982.96|981.16|987.85|986.05|979.84|978.04|0
1740757500000|2025-02-28 15:45:00|982.73|980.93|983.84|982.04|990.08|988.28|981.4|979.6|0
1740757800000|2025-02-28 15:50:00|984.07|982.27|990.25|988.45|992.92|991.12|984.07|982.27|0
1740758100000|2025-02-28 15:55:00|988.69|986.89|995.15|993.35|995.38|993.58|988.69|986.89|0
1740758400000|2025-02-28 16:00:00|995.6|993.8|992.74|990.94|996.49|994.69|991.18|989.38|0
1740758700000|2025-02-28 16:05:00|992.96|991.16|991.84|990.04|996.08|994.28|989.39|987.59|0
1740759000000|2025-02-28 16:10:00|992.06|990.26|984.04|982.24|992.96|991.16|982.48|980.68|0
1740759300000|2025-02-28 16:15:00|984.26|982.46|979.75|977.95|984.26|982.46|972.92|971.12|0
1740759600000|2025-02-28 16:20:00|980.2|978.4|977.75|975.95|985.98|984.18|977.53|975.73|0
1740759900000|2025-02-28 16:25:00|978.64|976.84|970.6|968.8|979.75|977.95|969.94|968.14|0
1740760200000|2025-02-28 16:30:00|970.38|968.58|981.04|979.24|981.71|979.91|968.38|966.58|0
1740760500000|2025-02-28 16:35:00|981.71|979.91|983.71|981.91|986.38|984.58|979.26|977.46|0
1740760800000|2025-02-28 16:40:00|983.49|981.69|986.94|985.14|989.28|987.48|982.82|981.02|0
1740761100000|2025-02-28 16:45:00|986.72|984.92|988.94|987.14|990.73|988.93|983.82|982.02|0
1740761400000|2025-02-28 16:50:00|988.72|986.92|988.05|986.25|990.28|988.48|983.38|981.58|0
1740761700000|2025-02-28 16:55:00|988.27|986.47|982.26|980.46|988.27|986.47|980.04|978.24|0
1740762000000|2025-02-28 17:00:00|982.48|980.68|976.04|974.24|983.82|982.02|976.04|974.24|0
1740762300000|2025-02-28 17:05:00|976.48|974.68|977.19|975.39|980.08|978.28|974.3|972.5|0
1740762600000|2025-02-28 17:10:00|976.97|975.17|984.09|982.29|984.75|982.95|976.52|974.72|0
1740762900000|2025-02-28 17:15:00|983.83|982.03|989.39|987.59|989.84|988.04|981.61|979.81|0
1740763200000|2025-02-28 17:20:00|988.95|987.15|978.39|976.59|990.29|988.49|974.94|973.14|0
1740763500000|2025-02-28 17:25:00|978.62|976.82|979.06|977.26|982.84|981.04|977.5|975.7|0
1740763800000|2025-02-28 17:30:00|980.17|978.37|976.27|974.47|980.17|978.37|973.73|971.93|0
1740764100000|2025-02-28 17:35:00|975.95|974.15|975.28|973.48|977.5|975.7|972.17|970.37|0
1740764400000|2025-02-28 17:40:00|975.5|973.7|961.09|959.29|976.17|974.37|960.2|958.4|0
1740764700000|2025-02-28 17:45:00|963.74|961.94|954.19|952.24|966.4|964.6|954.19|952.24|0
1740765000000|2025-02-28 17:50:00|953.96|952.01|960.85|958.9|964.17|962.22|950.76|948.81|0
1740765300000|2025-02-28 17:55:00|959.96|958.01|948.69|946.74|959.96|958.01|948.03|946.08|0
1740765600000|2025-02-28 18:00:00|950.23|948.28|953.02|951.07|958.11|956.16|949.68|947.73|0
1740765900000|2025-02-28 18:05:00|952.58|950.63|951.92|949.97|954.57|952.62|949.93|947.98|0
1740766200000|2025-02-28 18:10:00|951.26|949.31|953.02|951.07|953.02|951.07|948.61|946.66|0
1740766500000|2025-02-28 18:15:00|953.24|951.29|940.79|938.84|957.87|955.92|939.91|937.96|0
1740766800000|2025-02-28 18:20:00|941.23|939.28|939.83|937.88|946.07|944.12|939.69|937.74|0
1740767100000|2025-02-28 18:25:00|940.49|938.54|958.42|956.47|958.64|956.69|940.49|938.54|0
1740767400000|2025-02-28 18:30:00|954.88|952.93|964.46|962.51|964.91|962.96|954.88|952.93|0
1740767700000|2025-02-28 18:35:00|964.69|962.74|969.11|967.16|970|968.05|963.8|961.85|0
1740768000000|2025-02-28 18:40:00|968.89|966.94|970.05|968.1|975.1|973.15|962.97|961.02|0
1740768300000|2025-02-28 18:45:00|969.83|967.88|967.83|965.88|971.16|969.21|965.18|963.23|0
1740768600000|2025-02-28 18:50:00|967.17|965.22|967.01|965.06|973.44|971.49|965.84|963.89|0
1740768900000|2025-02-28 18:55:00|967.46|965.51|949.48|947.53|968.56|966.61|949.48|947.53|0
1740769200000|2025-02-28 19:00:00|950.8|948.85|955.87|953.92|960.95|959|950.8|948.85|0
1740769500000|2025-02-28 19:05:00|956.09|954.14|959.67|957.87|962.76|960.96|956.09|954.14|0
1740769800000|2025-02-28 19:10:00|960.99|959.19|958.35|956.55|961.21|959.41|956.15|954.35|0
1740770100000|2025-02-28 19:15:00|958.57|956.77|969.37|967.57|970.03|968.23|958.35|956.55|0
1740770400000|2025-02-28 19:20:00|969.59|967.79|964.42|962.62|969.59|967.79|959.13|957.33|0
1740770700000|2025-02-28 19:25:00|965.08|963.28|968.61|966.81|969.94|968.14|964.64|962.84|0
1740771000000|2025-02-28 19:30:00|968.39|966.59|973.26|971.46|977.02|975.22|965.52|963.72|0
1740771300000|2025-02-28 19:35:00|972.81|971.01|979.86|978.06|983.19|981.39|971.71|969.91|0
1740771600000|2025-02-28 19:40:00|980.31|978.51|982.97|981.17|985.64|983.84|978.09|976.29|0
1740771900000|2025-02-28 19:45:00|983.19|981.39|986.46|984.66|988.24|986.44|981.57|979.77|0
1740772200000|2025-02-28 19:50:00|986.23|984.43|985.57|983.77|990.46|988.66|982.01|980.21|0
1740772500000|2025-02-28 19:55:00|985.79|983.99|990.01|988.21|990.46|988.66|984.01|982.21|0
1740772800000|2025-02-28 20:00:00|989.34|987.54|995.89|994.09|996.34|994.54|986.9|985.1|0
1740773100000|2025-02-28 20:05:00|996.78|994.98|997.67|995.87|999.9|998.1|993.88|992.08|0
1740773400000|2025-02-28 20:10:00|998.56|996.76|994.49|992.69|998.56|996.76|991.6|989.8|0
1740773700000|2025-02-28 20:15:00|994.27|992.47|991.37|989.57|997.17|995.37|991.37|989.57|0
1740774000000|2025-02-28 20:20:00|991.82|990.02|991.37|989.57|993.15|991.35|985.36|983.56|0
1740774300000|2025-02-28 20:25:00|991.15|989.35|1002.74|1000.94|1002.74|1000.94|991.15|989.35|0
1740774600000|2025-02-28 20:30:00|1000.06|998.26|991.63|989.83|1001.89|1000.09|991.19|989.39|0
1740774900000|2025-02-28 20:35:00|991.86|990.06|996.94|995.14|999.61|997.81|987.63|985.83|0
1740775200000|2025-02-28 20:40:00|997.38|995.58|1004.61|1002.81|1007.29|1005.49|997.38|995.58|0
1740775500000|2025-02-28 20:45:00|1004.17|1002.37|1011.81|1010.01|1011.85|1010.05|1002.6|1000.8|0
1740775800000|2025-02-28 20:50:00|1012.03|1010.23|1028.56|1026.61|1029.24|1027.29|1012.03|1010.23|0
1740776100000|2025-02-28 20:55:00|1031.03|1029.08|1041.44|1039.04|1049.54|1047.14|1031.03|1029.08|0
1740776400000|2025-02-28 21:00:00|1041.89|1039.49|1037.61|1035.21|1043.91|1041.51|1037.61|1035.21|0
1740776700000|2025-02-28 21:05:00|1036.71|1034.31|1040.08|1037.68|1041.66|1039.26|1034.24|1031.84|0
1740777000000|2025-02-28 21:10:00|1040.53|1038.13|1036.71|1034.31|1040.53|1038.13|1036.48|1034.08|0
1740964500000|2025-03-03 01:15:00|1035.25|1033.75|1035.25|1033.75|1035.25|1033.75|1035.25|1033.75|0
1740964800000|2025-03-03 01:20:00|1035.35|1033.85|1037.38|1035.88|1037.38|1035.88|1034.79|1033.29|0
1740965100000|2025-03-03 01:25:00|1037.5|1036|1038.5|1037|1039.41|1037.91|1036.37|1034.87|0
1740965400000|2025-03-03 01:30:00|1038.17|1036.67|1037.83|1036.33|1038.85|1037.35|1035.92|1034.42|0
1740965700000|2025-03-03 01:35:00|1037.72|1036.22|1036.02|1034.52|1038.17|1036.67|1033.89|1032.39|0
1740966000000|2025-03-03 01:40:00|1035.8|1034.3|1035.24|1033.74|1035.8|1034.3|1033.66|1032.16|0
1740966300000|2025-03-03 01:45:00|1036.14|1034.64|1039.52|1038.02|1040.42|1038.92|1035.46|1033.96|0
1740966600000|2025-03-03 01:50:00|1040.08|1038.58|1042.22|1040.72|1042.22|1040.72|1039.74|1038.24|0
1740966900000|2025-03-03 01:55:00|1042|1040.5|1043.35|1041.85|1044.25|1042.75|1041.77|1040.27|0
1740967200000|2025-03-03 02:00:00|1042.9|1041.4|1044.02|1042.52|1044.7|1043.2|1042.78|1041.28|0
1740967500000|2025-03-03 02:05:00|1043.91|1042.41|1044.58|1043.08|1046.28|1044.78|1043.12|1041.62|0
1740967800000|2025-03-03 02:10:00|1044.7|1043.2|1044.7|1043.2|1045.6|1044.1|1043.34|1041.84|0
1740968100000|2025-03-03 02:15:00|1044.47|1042.97|1043.57|1042.07|1044.92|1043.42|1042.89|1041.39|0
1740968400000|2025-03-03 02:20:00|1043.79|1042.29|1042.09|1040.59|1044.02|1042.52|1040.86|1039.36|0
1740968700000|2025-03-03 02:25:00|1042.21|1040.71|1040.41|1038.91|1043.34|1041.84|1040.41|1038.91|0
1740969000000|2025-03-03 02:30:00|1040.63|1039.13|1041.08|1039.58|1041.76|1040.26|1038.48|1036.98|0
1740969300000|2025-03-03 02:35:00|1041.19|1039.69|1042.66|1041.16|1043.56|1042.06|1041.19|1039.69|0
1740969600000|2025-03-03 02:40:00|1042.43|1040.93|1042.66|1041.16|1043.11|1041.61|1042.21|1040.71|0
1740969900000|2025-03-03 02:45:00|1043.56|1042.06|1042.65|1041.15|1043.56|1042.06|1041.53|1040.03|0
1740970200000|2025-03-03 02:50:00|1042.88|1041.38|1045.14|1043.64|1045.59|1044.09|1042.65|1041.15|0
1740970500000|2025-03-03 02:55:00|1044.91|1043.41|1042.43|1040.93|1045.14|1043.64|1041.52|1040.02|0
1740970800000|2025-03-03 03:00:00|1042.2|1040.7|1040.62|1039.12|1042.43|1040.93|1039.27|1037.77|0
1740971100000|2025-03-03 03:05:00|1040.84|1039.34|1039.04|1037.54|1040.84|1039.34|1038.59|1037.09|0
1740971400000|2025-03-03 03:10:00|1039.26|1037.76|1038.81|1037.31|1039.49|1037.99|1038.59|1037.09|0
1740971700000|2025-03-03 03:15:00|1038.59|1037.09|1038.59|1037.09|1039.82|1038.32|1038.13|1036.63|0
1740972000000|2025-03-03 03:20:00|1038.81|1037.31|1037.01|1035.51|1040.16|1038.66|1036.33|1034.83|0
1740972300000|2025-03-03 03:25:00|1036.56|1035.06|1038.81|1037.31|1039.26|1037.76|1036.55|1035.05|0
1740972600000|2025-03-03 03:30:00|1038.58|1037.08|1039.03|1037.53|1039.71|1038.21|1037.68|1036.18|0
1740972900000|2025-03-03 03:35:00|1039.48|1037.98|1040.83|1039.33|1041.06|1039.56|1039.48|1037.98|0
1740973200000|2025-03-03 03:40:00|1041.06|1039.56|1040.38|1038.88|1041.17|1039.67|1039.7|1038.2|0
1740973500000|2025-03-03 03:45:00|1040.83|1039.33|1041.28|1039.78|1041.73|1040.23|1040.83|1039.33|0
1740973800000|2025-03-03 03:50:00|1041.73|1040.23|1041.73|1040.23|1042.63|1041.13|1041.51|1040.01|0
1740974100000|2025-03-03 03:55:00|1041.96|1040.46|1042.86|1041.36|1043.31|1041.81|1041.96|1040.46|0
1740974400000|2025-03-03 04:00:00|1043.08|1041.58|1044.44|1042.94|1044.44|1042.94|1042.86|1041.36|0
1740974700000|2025-03-03 04:05:00|1043.53|1042.03|1044.89|1043.39|1044.89|1043.39|1042.4|1040.9|0
1740975000000|2025-03-03 04:10:00|1044.43|1042.93|1046.69|1045.19|1046.92|1045.42|1044.43|1042.93|0
1740975300000|2025-03-03 04:15:00|1046.8|1045.3|1046.69|1045.19|1047.14|1045.64|1046.01|1044.51|0
1740975600000|2025-03-03 04:20:00|1046.46|1044.96|1047.59|1046.09|1048.04|1046.54|1046.01|1044.51|0
1740975900000|2025-03-03 04:25:00|1047.82|1046.32|1047.81|1046.31|1048.27|1046.77|1046.91|1045.41|0
1740976200000|2025-03-03 04:30:00|1047.59|1046.09|1047.36|1045.86|1047.7|1046.2|1046.46|1044.96|0
1740976500000|2025-03-03 04:35:00|1047.59|1046.09|1046.68|1045.18|1048.26|1046.76|1046.68|1045.18|0
1740976800000|2025-03-03 04:40:00|1046.91|1045.41|1047.81|1046.31|1048.26|1046.76|1046.79|1045.29|0
1740977100000|2025-03-03 04:45:00|1047.58|1046.08|1048.26|1046.76|1048.26|1046.76|1047.13|1045.63|0
1740977400000|2025-03-03 04:50:00|1048.49|1046.99|1047.81|1046.31|1048.49|1046.99|1047.58|1046.08|0
1740977700000|2025-03-03 04:55:00|1048.03|1046.53|1049.39|1047.89|1049.61|1048.11|1048.03|1046.53|0
1740978000000|2025-03-03 05:00:00|1049.16|1047.66|1050.06|1048.56|1050.52|1049.02|1049.16|1047.66|0
1740978300000|2025-03-03 05:05:00|1050.17|1048.67|1048.48|1046.98|1050.51|1049.01|1048.25|1046.75|0
1740978600000|2025-03-03 05:10:00|1048.7|1047.2|1050.06|1048.56|1050.29|1048.79|1048.7|1047.2|0
1740978900000|2025-03-03 05:15:00|1050.28|1048.78|1051.19|1049.69|1051.64|1050.14|1050.06|1048.56|0
1740979200000|2025-03-03 05:20:00|1051.07|1049.57|1051.19|1049.69|1051.41|1049.91|1049.6|1048.1|0
1740979500000|2025-03-03 05:25:00|1051.41|1049.91|1051.64|1050.14|1052.99|1051.49|1051.19|1049.69|0
1740979800000|2025-03-03 05:30:00|1052.2|1050.7|1052.42|1050.92|1052.54|1051.04|1050.28|1048.78|0
1740980100000|2025-03-03 05:35:00|1052.65|1051.15|1054.12|1052.62|1054.35|1052.85|1052.65|1051.15|0
1740980400000|2025-03-03 05:40:00|1054.23|1052.73|1055.02|1053.52|1055.7|1054.2|1054.12|1052.62|0
1740980700000|2025-03-03 05:45:00|1054.57|1053.07|1053.07|1051.57|1054.7|1053.2|1053.07|1051.57|0
1740981000000|2025-03-03 05:50:00|1053.29|1051.79|1053.17|1051.67|1053.97|1052.47|1053.06|1051.56|0
1740981300000|2025-03-03 05:55:00|1053.29|1051.79|1054.19|1052.69|1054.42|1052.92|1053.29|1051.79|0
1740981600000|2025-03-03 06:00:00|1053.74|1052.24|1053.74|1052.24|1053.74|1052.24|1051.93|1050.43|0
1740981900000|2025-03-03 06:05:00|1053.51|1052.01|1051.13|1049.63|1053.74|1052.24|1050.8|1049.3|0
1740982200000|2025-03-03 06:10:00|1051.25|1049.75|1050.45|1048.95|1051.48|1049.98|1049.89|1048.39|0
1740982500000|2025-03-03 06:15:00|1050.57|1049.07|1050.12|1048.62|1051.02|1049.52|1049.67|1048.17|0
1740982800000|2025-03-03 06:20:00|1050.34|1048.84|1050.12|1048.62|1050.9|1049.4|1048.99|1047.49|0
1740983100000|2025-03-03 06:25:00|1050|1048.5|1051.02|1049.52|1051.47|1049.97|1050|1048.5|0
1740983400000|2025-03-03 06:30:00|1051.24|1049.74|1049.89|1048.39|1051.81|1050.31|1049.66|1048.16|0
1740983700000|2025-03-03 06:35:00|1050.34|1048.84|1052.37|1050.87|1052.71|1051.21|1050.11|1048.61|0
1740984000000|2025-03-03 06:40:00|1052.15|1050.65|1053.5|1052|1053.5|1052|1051.24|1049.74|0
1740984300000|2025-03-03 06:45:00|1053.73|1052.23|1055.76|1054.26|1055.99|1054.49|1052.82|1051.32|0
1740984600000|2025-03-03 06:50:00|1055.31|1053.81|1057.12|1055.62|1058.36|1056.86|1054.4|1052.9|0
1740984900000|2025-03-03 06:55:00|1057|1055.5|1055.98|1054.48|1057.12|1055.62|1055.19|1053.69|0
1740985200000|2025-03-03 07:00:00|1056.44|1054.94|1053.04|1051.54|1056.44|1054.94|1052.36|1050.86|0
1740985500000|2025-03-03 07:05:00|1052.59|1051.09|1050.78|1049.28|1053.27|1051.77|1050.44|1048.94|0
1740985800000|2025-03-03 07:10:00|1051.46|1049.96|1050.33|1048.83|1051.79|1050.29|1049.87|1048.37|0
1740986100000|2025-03-03 07:15:00|1050.43|1048.93|1050.78|1049.28|1051.46|1049.96|1049.87|1048.37|0
1740986400000|2025-03-03 07:20:00|1051.23|1049.73|1047.84|1046.34|1051.45|1049.95|1047.39|1045.89|0
1740986700000|2025-03-03 07:25:00|1047.95|1046.45|1043.77|1042.27|1048.17|1046.67|1042.98|1041.48|0
1740987000000|2025-03-03 07:30:00|1043.65|1042.15|1048.39|1046.89|1048.51|1047.01|1043.55|1042.05|0
1740987300000|2025-03-03 07:35:00|1048.62|1047.12|1051|1049.5|1051|1049.5|1047.83|1046.33|0
1740987600000|2025-03-03 07:40:00|1050.77|1049.27|1051.67|1050.17|1052.58|1051.08|1050.43|1048.93|0
1740987900000|2025-03-03 07:45:00|1051.22|1049.72|1050.77|1049.27|1052.35|1050.85|1049.86|1048.36|0
1740988200000|2025-03-03 07:50:00|1050.65|1049.15|1051.1|1049.6|1052.57|1051.07|1049.97|1048.47|0
1740988500000|2025-03-03 07:55:00|1049.86|1048.36|1048.28|1046.78|1050.09|1048.59|1047.37|1045.87|0
1740988800000|2025-03-03 08:00:00|1048.73|1047.23|1053.25|1051.75|1053.25|1051.75|1047.15|1045.65|0
1740989100000|2025-03-03 08:05:00|1053.02|1051.52|1053.93|1052.43|1054.61|1053.11|1051.21|1049.71|0
1740989400000|2025-03-03 08:10:00|1053.58|1052.08|1051.44|1049.94|1054.15|1052.65|1050.76|1049.26|0
1740989700000|2025-03-03 08:15:00|1051.89|1050.39|1045.44|1043.94|1051.89|1050.39|1045.11|1043.61|0
1740990000000|2025-03-03 08:20:00|1045.56|1044.06|1041.95|1040.45|1046.46|1044.96|1041.72|1040.22|0
1740990300000|2025-03-03 08:25:00|1041.72|1040.22|1038.79|1037.29|1042.4|1040.9|1035.18|1033.68|0
1740990600000|2025-03-03 08:30:00|1038.11|1036.61|1039.83|1038.33|1041.04|1039.54|1036.31|1034.81|0
1740990900000|2025-03-03 08:35:00|1039.72|1038.22|1043.1|1041.6|1043.55|1042.05|1038.82|1037.32|0
1740991200000|2025-03-03 08:40:00|1043.32|1041.82|1047.16|1045.66|1048.97|1047.47|1042.87|1041.37|0
1740991500000|2025-03-03 08:45:00|1048.29|1046.79|1044.33|1042.83|1048.62|1047.12|1042.75|1041.25|0
1740991800000|2025-03-03 08:50:00|1044.22|1042.72|1042.3|1040.8|1045.13|1043.63|1042.19|1040.69|0
1740992100000|2025-03-03 08:55:00|1042.42|1040.92|1044.45|1042.95|1044.9|1043.4|1042.42|1040.92|0
1740992400000|2025-03-03 09:00:00|1044.67|1043.17|1043.32|1041.82|1044.9|1043.4|1041.51|1040.01|0
1740992700000|2025-03-03 09:05:00|1043.2|1041.7|1041.51|1040.01|1044.44|1042.94|1040.61|1039.11|0
1740993000000|2025-03-03 09:10:00|1041.84|1040.34|1043.99|1042.49|1044.89|1043.39|1041.51|1040.01|0
1740993300000|2025-03-03 09:15:00|1043.76|1042.26|1048.5|1047|1048.95|1047.45|1043.76|1042.26|0
1740993600000|2025-03-03 09:20:00|1048.73|1047.23|1048.95|1047.45|1049.41|1047.91|1047.15|1045.65|0
1740993900000|2025-03-03 09:25:00|1048.73|1047.23|1048.95|1047.45|1050.08|1048.58|1047.82|1046.32|0
1740994200000|2025-03-03 09:30:00|1049.06|1047.56|1051.66|1050.16|1051.66|1050.16|1049.06|1047.56|0
1740994500000|2025-03-03 09:35:00|1051.43|1049.93|1052.11|1050.61|1052.79|1051.29|1050.08|1048.58|0
1740994800000|2025-03-03 09:40:00|1051.89|1050.39|1052.9|1051.4|1053.24|1051.74|1051.43|1049.93|0
1740995100000|2025-03-03 09:45:00|1052.79|1051.29|1054.82|1053.32|1055.73|1054.23|1052.11|1050.61|0
1740995400000|2025-03-03 09:50:00|1055.05|1053.55|1058.21|1056.71|1058.55|1057.05|1054.59|1053.09|0
1740995700000|2025-03-03 09:55:00|1058.44|1056.94|1058.44|1056.94|1059.12|1057.62|1057.31|1055.81|0
1740996000000|2025-03-03 10:00:00|1058.66|1057.16|1057.08|1055.58|1059.8|1058.3|1056.17|1054.67|0
1740996300000|2025-03-03 10:05:00|1057.3|1055.8|1055.27|1053.77|1057.3|1055.8|1055.04|1053.54|0
1740996600000|2025-03-03 10:10:00|1055.04|1053.54|1053.46|1051.96|1055.72|1054.22|1053.46|1051.96|0
1740996900000|2025-03-03 10:15:00|1053.68|1052.18|1052.55|1051.05|1055.04|1053.54|1052.55|1051.05|0
1740997200000|2025-03-03 10:20:00|1052.88|1051.38|1052.77|1051.27|1054.81|1053.31|1052.32|1050.82|0
1740997500000|2025-03-03 10:25:00|1052.43|1050.93|1053.68|1052.18|1053.9|1052.4|1052.1|1050.6|0
1740997800000|2025-03-03 10:30:00|1053.9|1052.4|1055.49|1053.99|1055.49|1053.99|1053.45|1051.95|0
1740998100000|2025-03-03 10:35:00|1054.81|1053.31|1058.2|1056.7|1058.2|1056.7|1054.81|1053.31|0
1740998400000|2025-03-03 10:40:00|1057.97|1056.47|1057.29|1055.79|1058.42|1056.92|1057.29|1055.79|0
1740998700000|2025-03-03 10:45:00|1057.17|1055.67|1058.2|1056.7|1058.2|1056.7|1057.07|1055.57|0
1740999000000|2025-03-03 10:50:00|1058.08|1056.58|1058.19|1056.69|1058.65|1057.15|1057.29|1055.79|0
1740999300000|2025-03-03 10:55:00|1057.97|1056.47|1058.42|1056.92|1058.64|1057.14|1057.06|1055.56|0
1740999600000|2025-03-03 11:00:00|1058.64|1057.14|1059.1|1057.6|1059.1|1057.6|1057.29|1055.79|0
1740999900000|2025-03-03 11:05:00|1058.87|1057.37|1061.59|1060.09|1062.04|1060.54|1058.75|1057.25|0
1741000200000|2025-03-03 11:10:00|1061.36|1059.86|1061.13|1059.63|1061.69|1060.19|1058.87|1057.37|0
1741000500000|2025-03-03 11:15:00|1061.36|1059.86|1060.22|1058.72|1061.36|1059.86|1059.54|1058.04|0
1741000800000|2025-03-03 11:20:00|1060.45|1058.95|1061.58|1060.08|1061.81|1060.31|1059.54|1058.04|0
1741001100000|2025-03-03 11:25:00|1061.13|1059.63|1062.48|1060.98|1062.71|1061.21|1060.9|1059.4|0
1741001400000|2025-03-03 11:30:00|1062.26|1060.76|1061.8|1060.3|1062.82|1061.32|1061.35|1059.85|0
1741001700000|2025-03-03 11:35:00|1061.69|1060.19|1059.31|1057.81|1061.69|1060.19|1059.08|1057.58|0
1741002000000|2025-03-03 11:40:00|1059.54|1058.04|1061.8|1060.3|1062.25|1060.75|1059.54|1058.04|0
1741002300000|2025-03-03 11:45:00|1061.57|1060.07|1062.03|1060.53|1062.03|1060.53|1060.89|1059.39|0
1741002600000|2025-03-03 11:50:00|1061.8|1060.3|1063.16|1061.66|1063.16|1061.66|1061.35|1059.85|0
1741002900000|2025-03-03 11:55:00|1063.38|1061.88|1064.29|1062.79|1064.97|1063.47|1061.8|1060.3|0
1741003200000|2025-03-03 12:00:00|1063.38|1061.88|1069.96|1068.46|1069.96|1068.46|1062.7|1061.2|0
1741003500000|2025-03-03 12:05:00|1070.18|1068.68|1070.58|1069.08|1072|1070.5|1069.27|1067.77|0
1741003800000|2025-03-03 12:10:00|1070.35|1068.85|1074.21|1072.71|1074.89|1073.39|1068.77|1067.27|0
1741004100000|2025-03-03 12:15:00|1074.43|1072.93|1071.26|1069.76|1075.34|1073.84|1070.58|1069.08|0
1741004400000|2025-03-03 12:20:00|1071.03|1069.53|1073.75|1072.25|1075.11|1073.61|1071.03|1069.53|0
1741004700000|2025-03-03 12:25:00|1074.2|1072.7|1070.35|1068.85|1074.2|1072.7|1069.21|1067.71|0
1741005000000|2025-03-03 12:30:00|1070.12|1068.62|1068.3|1066.8|1071.48|1069.98|1067.4|1065.9|0
1741005300000|2025-03-03 12:35:00|1068.53|1067.03|1068.53|1067.03|1069.21|1067.71|1067.17|1065.67|0
1741005600000|2025-03-03 12:40:00|1068.3|1066.8|1068.53|1067.03|1068.76|1067.26|1066.94|1065.44|0
1741005900000|2025-03-03 12:45:00|1068.75|1067.25|1068.75|1067.25|1069.43|1067.93|1067.85|1066.35|0
1741006200000|2025-03-03 12:50:00|1068.98|1067.48|1067.62|1066.12|1070.11|1068.61|1067.17|1065.67|0
1741006500000|2025-03-03 12:55:00|1067.39|1065.89|1068.29|1065.89|1069.65|1067.25|1066.03|1064.31|0
1741006800000|2025-03-03 13:00:00|1068.97|1066.57|1066.25|1063.85|1069.43|1067.03|1066.03|1063.63|0
1741007100000|2025-03-03 13:05:00|1066.48|1064.08|1064.97|1063.32|1066.9|1065.02|1064.74|1063.09|0
1741007400000|2025-03-03 13:10:00|1064.74|1063.09|1062.93|1061.28|1064.97|1063.32|1062.13|1060.48|0
1741007700000|2025-03-03 13:15:00|1062.7|1061.05|1062.93|1061.28|1063.61|1061.96|1061.8|1060.15|0
1741008000000|2025-03-03 13:20:00|1063.15|1061.5|1065.42|1063.77|1065.64|1063.99|1061.34|1059.69|0
1741008300000|2025-03-03 13:25:00|1065.64|1063.99|1065.87|1064.22|1066.55|1064.9|1064.96|1063.31|0
1741008600000|2025-03-03 13:30:00|1065.64|1063.99|1062.7|1061.05|1065.64|1063.99|1059.98|1058.33|0
1741008900000|2025-03-03 13:35:00|1062.47|1060.82|1059.67|1058.02|1062.47|1060.82|1058.73|1057.08|0
1741009200000|2025-03-03 13:40:00|1059.9|1058.25|1060.35|1058.7|1060.8|1059.15|1057.86|1056.21|0
1741009500000|2025-03-03 13:45:00|1059.67|1058.02|1061.71|1060.06|1061.94|1060.29|1059.67|1058.02|0
1741009800000|2025-03-03 13:50:00|1061.82|1060.17|1061.93|1060.28|1062.72|1061.07|1057.86|1056.21|0
1741010100000|2025-03-03 13:55:00|1061.48|1059.83|1061.93|1060.28|1063.06|1061.41|1060.12|1058.47|0
1741010400000|2025-03-03 14:00:00|1061.03|1059.38|1066.23|1064.58|1066.46|1064.81|1060.57|1058.92|0
1741010700000|2025-03-03 14:05:00|1066.46|1064.81|1066.68|1065.03|1068.5|1066.85|1066.01|1064.36|0
1741011000000|2025-03-03 14:10:00|1066.46|1064.81|1064.87|1063.22|1066.91|1065.26|1063.29|1061.64|0
1741011300000|2025-03-03 14:15:00|1065.32|1063.67|1066.93|1065.28|1068.27|1066.62|1064.75|1063.1|0
1741011600000|2025-03-03 14:20:00|1067.16|1065.51|1064.77|1063.12|1067.38|1065.73|1064.21|1062.56|0
1741011900000|2025-03-03 14:25:00|1065.38|1062.52|1061.64|1058.78|1065.38|1062.52|1060.28|1057.42|0
1741012200000|2025-03-03 14:30:00|1061.04|1059.39|1068.06|1066.41|1072.14|1070.49|1057.87|1056.22|0
1741012500000|2025-03-03 14:35:00|1068.29|1066.64|1053.79|1052.14|1069.42|1067.77|1051.98|1050.33|0
1741012800000|2025-03-03 14:40:00|1054.24|1052.59|1050.4|1048.75|1057.64|1055.99|1047.91|1046.26|0
1741013100000|2025-03-03 14:45:00|1049.6|1047.95|1044.41|1042.76|1056.61|1054.96|1043.05|1041.4|0
1741013400000|2025-03-03 14:50:00|1044.63|1042.98|1041.39|1039.74|1047.26|1045.61|1039.13|1037.48|0
1741013700000|2025-03-03 14:55:00|1042.07|1040.42|1028.53|1026.88|1042.74|1041.09|1028.53|1026.88|0
1741014000000|2025-03-03 15:00:00|1026.74|1025.09|1030.88|1028.93|1032.23|1030.28|1012.94|1011.29|0
1741014300000|2025-03-03 15:05:00|1032.01|1030.06|1023.13|1021.18|1036.95|1035|1021.52|1019.57|0
1741014600000|2025-03-03 15:10:00|1022.45|1020.5|1022.9|1020.95|1033.92|1031.97|1020.43|1018.48|0
1741014900000|2025-03-03 15:15:00|1022.23|1020.28|1024.7|1022.75|1026.94|1024.99|1018.86|1016.91|0
1741015200000|2025-03-03 15:20:00|1024.25|1022.3|1034.01|1032.06|1039.64|1037.69|1024.25|1022.3|0
1741015500000|2025-03-03 15:25:00|1033.78|1031.83|1042.05|1040.25|1042.5|1040.7|1033.11|1031.16|0
1741015800000|2025-03-03 15:30:00|1041.37|1039.57|1041.89|1040.09|1046.79|1044.99|1036.86|1035.06|0
1741016100000|2025-03-03 15:35:00|1041.66|1039.86|1038.25|1036.45|1042.34|1040.54|1029.69|1027.89|0
1741016400000|2025-03-03 15:40:00|1038.7|1036.9|1051.35|1049.55|1051.35|1049.55|1034.65|1032.85|0
1741016700000|2025-03-03 15:45:00|1050.67|1048.87|1035.88|1034.08|1050.67|1048.87|1033.18|1031.38|0
1741017000000|2025-03-03 15:50:00|1036.56|1034.76|1040.12|1038.32|1042.83|1041.03|1034.08|1032.28|0
1741017300000|2025-03-03 15:55:00|1040.35|1038.55|1027.29|1025.49|1041.92|1040.12|1025.71|1023.91|0
1741017600000|2025-03-03 16:00:00|1029.76|1027.96|1033.43|1031.63|1035.84|1034.04|1027.96|1026.16|0
1741017900000|2025-03-03 16:05:00|1033.88|1032.08|1031.4|1029.6|1037.26|1035.46|1029.38|1027.58|0
1741018200000|2025-03-03 16:10:00|1032.3|1030.5|1034.55|1032.75|1036.81|1035.01|1025.78|1023.98|0
1741018500000|2025-03-03 16:15:00|1035|1033.2|1038.16|1036.36|1038.61|1036.81|1030.95|1029.15|0
1741018800000|2025-03-03 16:20:00|1037.71|1035.91|1045.3|1043.5|1046.65|1044.85|1036.35|1034.55|0
1741019100000|2025-03-03 16:25:00|1045.07|1043.27|1027.6|1025.8|1045.52|1043.72|1026.93|1025.13|0
1741019400000|2025-03-03 16:30:00|1027.83|1026.03|1026.48|1024.68|1030.75|1028.95|1025.35|1023.55|0
1741019700000|2025-03-03 16:35:00|1026.03|1024.23|1020.63|1018.83|1030.07|1028.27|1018.61|1016.81|0
1741020000000|2025-03-03 16:40:00|1020.41|1018.61|1017.41|1015.61|1022.12|1020.32|1016.06|1014.26|0
1741020300000|2025-03-03 16:45:00|1017.18|1015.38|1028.86|1027.06|1029.31|1027.51|1016.73|1014.93|0
1741020600000|2025-03-03 16:50:00|1028.41|1026.61|1032.36|1030.56|1034.84|1033.04|1028.41|1026.61|0
1741020900000|2025-03-03 16:55:00|1033.26|1031.46|1033.03|1031.23|1036.19|1034.39|1031.46|1029.66|0
1741021200000|2025-03-03 17:00:00|1031.68|1029.88|1033.26|1031.46|1034.61|1032.81|1029.88|1028.08|0
1741021500000|2025-03-03 17:05:00|1033.03|1031.23|1034.38|1032.58|1039.11|1037.31|1032.58|1030.78|0
1741021800000|2025-03-03 17:10:00|1034.61|1032.81|1037.98|1036.18|1040.01|1038.21|1034.49|1032.69|0
1741022100000|2025-03-03 17:15:00|1038.43|1036.63|1041.59|1039.79|1042.72|1040.92|1034.83|1033.03|0
1741022400000|2025-03-03 17:20:00|1041.81|1040.01|1040.26|1038.46|1042.94|1041.14|1039.33|1037.53|0
1741022700000|2025-03-03 17:25:00|1040.03|1038.23|1039.13|1037.33|1042.29|1040.49|1036.2|1034.4|0
1741023000000|2025-03-03 17:30:00|1039.36|1037.56|1036.65|1034.85|1040.93|1039.13|1035.52|1033.72|0
1741023300000|2025-03-03 17:35:00|1036.42|1034.62|1038.64|1036.84|1039.31|1037.51|1033.49|1031.69|0
1741023600000|2025-03-03 17:40:00|1038.86|1037.06|1038.18|1036.38|1043.03|1041.23|1037.28|1035.48|0
1741023900000|2025-03-03 17:45:00|1038.41|1036.61|1034.57|1032.77|1038.41|1036.61|1029.62|1027.82|0
1741024200000|2025-03-03 17:50:00|1033.9|1032.1|1025.79|1023.99|1035.02|1033.22|1025.56|1023.76|0
1741024500000|2025-03-03 17:55:00|1025.34|1023.54|1023.89|1022.09|1026.69|1024.89|1017.98|1016.18|0
1741024800000|2025-03-03 18:00:00|1022.99|1021.19|1018.28|1016.48|1024.57|1022.77|1017.38|1015.58|0
1741025100000|2025-03-03 18:05:00|1017.38|1015.58|1005.68|1003.88|1017.38|1015.58|1004.12|1002.32|0
1741025400000|2025-03-03 18:10:00|1004.79|1002.99|999.65|997.85|1005.01|1003.21|997.86|996.06|0
1741025700000|2025-03-03 18:15:00|999.31|997.51|1003|1001.2|1005.68|1003.88|998.75|996.95|0
1741026000000|2025-03-03 18:20:00|1003.22|1001.42|1005.68|1003.88|1007.69|1005.89|999.2|997.4|0
1741026300000|2025-03-03 18:25:00|1005.34|1003.54|987.94|986.14|1005.34|1003.54|986.48|984.68|0
1741026600000|2025-03-03 18:30:00|987.5|985.7|984.48|982.68|994.07|992.27|983.81|982.01|0
1741026900000|2025-03-03 18:35:00|985.59|983.79|984.48|982.68|990.05|988.25|982.92|981.12|0
1741027200000|2025-03-03 18:40:00|984.03|982.23|990.84|989.04|994.06|992.26|983.81|982.01|0
1741027500000|2025-03-03 18:45:00|990.62|988.82|993.62|991.82|1003.8|1002|985.49|983.69|0
1741027800000|2025-03-03 18:50:00|993.07|991.27|993.74|991.94|999.77|997.97|990.61|988.81|0
1741028100000|2025-03-03 18:55:00|993.07|991.27|997.53|995.73|999.32|997.52|989.05|987.25|0
1741028400000|2025-03-03 19:00:00|995.97|994.17|1002.01|1000.21|1006.71|1004.91|995.75|993.95|0
1741028700000|2025-03-03 19:05:00|1002.23|1000.43|1002.68|1000.88|1004.92|1003.12|999.1|997.3|0
1741029000000|2025-03-03 19:10:00|1002.23|1000.43|998.87|997.07|1004.47|1002.67|997.98|996.18|0
1741029300000|2025-03-03 19:15:00|999.32|997.52|991.36|989.56|1000.44|998.64|989.8|988|0
1741029600000|2025-03-03 19:20:00|990.91|989.11|994.48|992.68|998.06|996.26|990.91|989.11|0
1741029900000|2025-03-03 19:25:00|994.26|992.46|991.04|989.24|994.71|992.91|989.13|987.33|0
1741030200000|2025-03-03 19:30:00|990.82|989.02|1000.11|998.31|1003.2|1001.4|990.82|989.02|0
1741030500000|2025-03-03 19:35:00|999.89|998.09|1001.9|1000.1|1002.12|1000.32|993.63|991.83|0
1741030800000|2025-03-03 19:40:00|1002.57|1000.77|1007.27|1005.47|1010.63|1008.83|1002.57|1000.77|0
1741031100000|2025-03-03 19:45:00|1005.7|1003.9|992.28|990.48|1006.37|1004.57|992.06|990.26|0
1741031400000|2025-03-03 19:50:00|992.06|990.26|976.69|974.89|996.08|994.28|970.02|968.22|0
1741031700000|2025-03-03 19:55:00|976.47|974.67|969.74|967.64|983.37|981.57|969.29|967.19|0
1741032000000|2025-03-03 20:00:00|969.07|966.97|955.12|953.02|969.07|966.97|948.49|946.39|0
1741032300000|2025-03-03 20:05:00|954.9|952.8|947.99|945.89|957.99|955.89|944.72|942.62|0
1741032600000|2025-03-03 20:10:00|948.43|946.33|943.01|940.76|950.2|948.1|935.38|933.13|0
1741032900000|2025-03-03 20:15:00|942.57|940.32|941.18|938.93|950.72|948.47|940.74|938.49|0
1741033200000|2025-03-03 20:20:00|941.4|939.15|934.82|932.57|944.7|942.45|934.38|932.13|0
1741033500000|2025-03-03 20:25:00|935.04|932.79|928.57|926.32|937.23|934.98|925.95|923.7|0
1741033800000|2025-03-03 20:30:00|928.79|926.54|930.1|927.85|939.75|937.5|928.57|926.32|0
1741034100000|2025-03-03 20:35:00|929.66|927.41|922.75|920.5|932.29|930.04|922.09|919.84|0
1741034400000|2025-03-03 20:40:00|922.97|920.72|925.63|923.38|926.72|924.47|918.25|916|0
1741034700000|2025-03-03 20:45:00|923.88|921.63|935.6|933.35|938.67|936.42|923.44|921.19|0
1741035000000|2025-03-03 20:50:00|934.07|931.82|940.2|937.95|940.2|937.95|931.22|928.97|0
1741035300000|2025-03-03 20:55:00|938.88|936.63|953.96|951.71|953.96|951.71|938.88|936.63|0
1741035600000|2025-03-03 21:00:00|953.52|951.27|960.57|958.32|960.57|958.32|953.52|951.27|0
1741035900000|2025-03-03 21:05:00|959.91|957.66|958.36|956.11|960.13|957.88|957.26|955.01|0
1741036200000|2025-03-03 21:10:00|959.25|957|959.69|957.44|961.23|958.98|957.26|955.01|0
1741036500000|2025-03-03 21:15:00|959.91|957.66|962.77|960.52|964.99|962.74|959.46|957.21|0
1741036800000|2025-03-03 21:20:00|963|960.75|962.99|960.74|963|960.75|961.01|958.76|0
1741037100000|2025-03-03 21:25:00|962.44|960.19|963.65|961.4|963.88|961.63|962.44|960.19|0
1741037400000|2025-03-03 21:30:00|963.88|961.63|962.77|960.52|964.87|962.62|962.11|959.86|0
1741037700000|2025-03-03 21:35:00|962.99|960.74|963.65|961.4|965.2|962.95|962.55|960.3|0
1741038000000|2025-03-03 21:40:00|963.87|961.62|963.87|961.62|964.31|962.06|963.43|961.18|0
1741038300000|2025-03-03 21:45:00|964.09|961.84|963.65|961.4|964.09|961.84|962.76|960.51|0
1741038600000|2025-03-03 21:50:00|963.43|961.18|963.2|960.95|963.87|961.62|963.09|960.84|0
1741038900000|2025-03-03 21:55:00|964.03|960.13|964.33|960.43|965.13|961.23|963.81|959.91|0
1741039200000|2025-03-03 22:00:00|964.34|960.44|964.11|960.21|964.63|960.73|963.99|960.09|0
1741039500000|2025-03-03 22:05:00|964.01|960.11|963.54|959.64|964.47|960.57|963.47|959.57|0
1741039800000|2025-03-03 22:10:00|963.95|960.05|963.37|959.47|963.99|960.09|963.37|959.47|0
1741040100000|2025-03-03 22:15:00|963.27|959.37|963.4|959.5|963.69|959.79|963.24|959.34|0
1741040400000|2025-03-03 22:20:00|963.36|959.46|963.17|959.27|963.59|959.69|963.07|959.17|0
1741040700000|2025-03-03 22:25:00|963.24|959.34|962.75|958.85|963.36|959.46|962.75|958.85|0
1741041000000|2025-03-03 22:30:00|962.65|958.75|962.62|958.72|963.3|959.4|962.62|958.72|0
1741041300000|2025-03-03 22:35:00|962.48|958.58|962.75|958.85|963.59|959.69|962.07|958.17|0
1741041600000|2025-03-03 22:40:00|962.77|958.87|962.38|958.48|962.77|958.87|962.33|958.43|0
1741041900000|2025-03-03 22:45:00|962.58|958.68|962.42|958.52|962.58|958.68|962.07|958.17|0
1741042200000|2025-03-03 22:50:00|962.41|958.51|962.92|959.02|962.95|959.05|961.99|958.09|0
1741042500000|2025-03-03 22:55:00|962.95|959.05|963|959.1|963.27|959.37|962.56|958.66|0
1741042800000|2025-03-03 23:00:00|962.56|958.66|960.91|957.01|963|959.1|958.37|954.47|0
1741043100000|2025-03-03 23:05:00|961.13|957.23|961.13|957.23|963.78|959.88|960.46|956.56|0
1741043400000|2025-03-03 23:10:00|961.35|957.45|961.57|957.67|962.67|958.77|959.8|955.9|0
1741043700000|2025-03-03 23:15:00|961.79|957.89|963.99|960.09|965.32|961.42|961.79|957.89|0
1741044000000|2025-03-03 23:20:00|963.55|959.65|966.42|962.52|966.64|962.74|962.01|958.11|0
1741044300000|2025-03-03 23:25:00|966.31|962.41|967.75|963.85|969.74|965.84|965.98|962.08|0
1741044600000|2025-03-03 23:30:00|967.97|964.07|967.08|963.18|969.96|966.06|965.98|962.08|0
1741044900000|2025-03-03 23:35:00|967.3|963.4|965.75|961.85|967.3|963.4|965.09|961.19|0
1741045200000|2025-03-03 23:40:00|965.53|961.63|962.44|958.54|966.08|962.18|961.55|957.65|0
1741045500000|2025-03-03 23:45:00|962.54|958.64|958.9|955|962.66|958.76|958.9|955|0
1741045800000|2025-03-03 23:50:00|959.01|955.11|961.11|957.21|961.11|957.21|959.01|955.11|0
1741046100000|2025-03-03 23:55:00|960.89|956.99|960.66|956.76|962.87|958.97|959.12|955.22|0
1741046400000|2025-03-04 00:00:00|960.55|956.65|960|956.1|961.77|957.87|958.68|954.78|0
1741046700000|2025-03-04 00:05:00|960.22|956.32|958.01|954.11|963.75|959.85|957.79|953.89|0
1741047000000|2025-03-04 00:10:00|958.23|954.33|959.33|955.43|959.33|955.43|957.13|953.23|0
1741047300000|2025-03-04 00:15:00|958.45|954.55|963.31|959.41|963.75|959.85|957.35|953.45|0
1741047600000|2025-03-04 00:20:00|963.19|959.29|964.63|960.73|966.4|962.5|962.86|958.96|0
1741047900000|2025-03-04 00:25:00|964.85|960.95|963.74|959.84|964.96|961.06|962.42|958.52|0
1741048200000|2025-03-04 00:30:00|963.63|959.73|961.31|957.41|964.19|960.29|960.87|956.97|0
1741048500000|2025-03-04 00:35:00|961.53|957.63|964.18|960.28|964.4|960.5|960.87|956.97|0
1741048800000|2025-03-04 00:40:00|963.96|960.06|959.98|956.08|964.4|960.5|959.76|955.86|0
1741049100000|2025-03-04 00:45:00|960.09|956.19|961.09|957.19|961.41|957.51|954.25|950.35|0
1741049400000|2025-03-04 00:50:00|960.97|957.07|965.28|961.38|965.94|962.04|959.32|955.42|0
1741049700000|2025-03-04 00:55:00|965.06|961.16|966.71|962.81|968.6|964.7|964.28|960.38|0
1741050000000|2025-03-04 01:00:00|967.71|963.81|964.94|961.04|970.37|966.47|963.95|960.05|0
1741050300000|2025-03-04 01:05:00|965.06|961.16|964.17|960.27|965.94|962.04|963.51|959.61|0
1741050600000|2025-03-04 01:10:00|964.39|960.49|960.63|956.73|966.38|962.48|959.75|955.85|0
1741050900000|2025-03-04 01:15:00|960.74|956.84|959.11|956.86|963.12|960.87|958.67|956.07|0
1741051200000|2025-03-04 01:20:00|957.57|955.32|958.22|956.42|960.87|959.07|956.79|954.54|0
1741051500000|2025-03-04 01:25:00|958|956.2|957.34|955.54|958.66|956.86|956.01|954.21|0
1741051800000|2025-03-04 01:30:00|957.56|955.76|954.03|952.23|958.44|956.64|951.38|949.58|0
1741052100000|2025-03-04 01:35:00|954.25|952.45|953.14|951.34|956.01|954.21|951.6|949.8|0
1741052400000|2025-03-04 01:40:00|953.36|951.56|956.33|954.53|957.77|955.97|953.14|951.34|0
1741052700000|2025-03-04 01:45:00|956.45|954.65|958.21|956.41|959.31|957.51|956.01|954.21|0
1741053000000|2025-03-04 01:50:00|957.88|956.08|956.88|955.08|958.43|956.63|955.56|953.76|0
1741053300000|2025-03-04 01:55:00|956.66|954.86|952.03|950.23|957.99|956.19|951.15|949.35|0
1741053600000|2025-03-04 02:00:00|951.92|950.12|953.21|951.41|957.76|955.96|950.6|948.8|0
1741053900000|2025-03-04 02:05:00|952.77|950.97|953.86|952.06|953.86|952.06|951|949.2|0
1741054200000|2025-03-04 02:10:00|953.75|951.95|956.5|954.7|957.16|955.36|953.64|951.84|0
1741054500000|2025-03-04 02:15:00|956.83|955.03|957.16|955.36|958.04|956.24|956.28|954.48|0
1741054800000|2025-03-04 02:20:00|956.94|955.14|957.6|955.8|959.14|957.34|956.28|954.48|0
1741055100000|2025-03-04 02:25:00|957.7|955.9|958.48|956.68|958.92|957.12|957.16|955.36|0
1741055400000|2025-03-04 02:30:00|958.26|956.46|960.24|958.44|960.68|958.88|957.82|956.02|0
1741055700000|2025-03-04 02:35:00|960.68|958.88|960.56|958.76|961.78|959.98|959.8|958|0
1741056000000|2025-03-04 02:40:00|960.46|958.66|960.46|958.66|962.66|960.86|960.46|958.66|0
1741056300000|2025-03-04 02:45:00|961|959.2|960.89|959.09|962.22|960.42|960.56|958.76|0
1741056600000|2025-03-04 02:50:00|961.33|959.53|960.45|958.65|961.78|959.98|959.13|957.33|0
1741056900000|2025-03-04 02:55:00|960.34|958.54|960.23|958.43|961.99|960.19|960.23|958.43|0
1741057200000|2025-03-04 03:00:00|960.67|958.87|959.34|957.54|961.77|959.97|958.02|956.22|0
1741057500000|2025-03-04 03:05:00|959.79|957.99|958.9|957.1|961.99|960.19|958.79|956.99|0
1741057800000|2025-03-04 03:10:00|958.13|956.33|957.36|955.56|960.66|958.86|956.92|955.12|0
1741058100000|2025-03-04 03:15:00|957.46|955.66|965.47|963.97|965.91|964.41|957.14|955.34|0
1741058400000|2025-03-04 03:20:00|965.36|963.86|964.86|963.36|965.92|964.42|963.32|961.82|0
1741058700000|2025-03-04 03:25:00|964.97|963.47|964.2|962.7|966.07|964.57|962|960.5|0
1741059000000|2025-03-04 03:30:00|964.42|962.92|962.87|961.37|964.75|963.25|962.1|960.6|0
1741059300000|2025-03-04 03:35:00|962.76|961.26|961.99|960.49|963.09|961.59|961.77|960.27|0
1741059600000|2025-03-04 03:40:00|961.77|960.27|961.55|960.05|962.32|960.82|959.79|958.29|0
1741059900000|2025-03-04 03:45:00|961.33|959.83|962.21|960.71|962.87|961.37|960.23|958.73|0
1741060200000|2025-03-04 03:50:00|962.43|960.93|962.65|961.15|962.87|961.37|961.11|959.61|0
1741060500000|2025-03-04 03:55:00|962.2|960.7|963.08|961.58|963.53|962.03|961.43|959.93|0
1741060800000|2025-03-04 04:00:00|963.53|962.03|961.54|960.04|964.73|963.23|960.22|958.72|0
1741061100000|2025-03-04 04:05:00|961.98|960.48|961.98|960.48|962.53|961.03|960.76|959.26|0
1741061400000|2025-03-04 04:10:00|962.2|960.7|962.86|961.36|963.74|962.24|961.76|960.26|0
1741061700000|2025-03-04 04:15:00|962.64|961.14|962.64|961.14|963.52|962.02|961.31|959.81|0
1741062000000|2025-03-04 04:20:00|962.86|961.36|965.39|963.89|966.38|964.88|962.64|961.14|0
1741062300000|2025-03-04 04:25:00|965.5|964|965.72|964.22|966.38|964.88|965.06|963.56|0
1741062600000|2025-03-04 04:30:00|965.94|964.44|965.94|964.44|966.6|965.1|965.6|964.1|0
1741062900000|2025-03-04 04:35:00|965.72|964.22|960.09|958.59|965.94|964.44|959.98|958.48|0
1741063200000|2025-03-04 04:40:00|959.98|958.48|960.2|958.7|961.08|959.58|958.66|957.16|0
1741063500000|2025-03-04 04:45:00|960.09|958.59|959.54|958.04|960.42|958.92|958.66|957.16|0
1741063800000|2025-03-04 04:50:00|959.32|957.82|958.88|957.38|960.2|958.7|958.44|956.94|0
1741064100000|2025-03-04 04:55:00|958.98|957.48|959.75|958.25|961.52|960.02|958.43|956.93|0
1741064400000|2025-03-04 05:00:00|959.97|958.47|966.3|964.5|969.39|967.59|952.82|951.32|0
1741064700000|2025-03-04 05:05:00|964.97|963.17|965.96|964.16|972.26|970.46|964.75|962.95|0
1741065000000|2025-03-04 05:10:00|966.29|964.49|961.44|959.64|966.29|964.49|960.34|958.54|0
1741065300000|2025-03-04 05:15:00|961.11|959.31|963.09|961.29|964.31|962.51|960.78|958.98|0
1741065600000|2025-03-04 05:20:00|963.2|961.4|967.17|965.37|967.83|966.03|962.98|961.18|0
1741065900000|2025-03-04 05:25:00|966.95|965.15|968.27|966.47|968.93|967.13|966.73|964.93|0
1741066200000|2025-03-04 05:30:00|968.38|966.58|968.49|966.69|968.49|966.69|966.72|964.92|0
1741066500000|2025-03-04 05:35:00|968.27|966.47|966.83|965.03|968.71|966.91|966.72|964.92|0
1741066800000|2025-03-04 05:40:00|966.72|964.92|965.84|964.04|967.83|966.03|965.62|963.82|0
1741067100000|2025-03-04 05:45:00|965.62|963.82|965.39|963.59|967.6|965.8|964.73|962.93|0
1741067400000|2025-03-04 05:50:00|965.17|963.37|966.38|964.58|968.04|966.24|965.17|963.37|0
1741067700000|2025-03-04 05:55:00|966.27|964.47|966.71|964.91|967.38|965.58|965.28|963.48|0
1741068000000|2025-03-04 06:00:00|966.82|965.02|965.39|963.59|967.16|965.36|964.51|962.71|0
1741068300000|2025-03-04 06:05:00|964.95|963.15|960.98|959.18|965.83|964.03|960.98|959.18|0
1741068600000|2025-03-04 06:10:00|960.86|959.06|959.65|957.85|961.86|960.06|959.21|957.41|0
1741068900000|2025-03-04 06:15:00|960.09|958.29|964.72|962.92|964.72|962.92|959.87|958.07|0
1741069200000|2025-03-04 06:20:00|964.94|963.14|968.58|966.78|968.69|966.89|964.94|963.14|0
1741069500000|2025-03-04 06:25:00|968.69|966.89|967.36|965.56|969.79|967.99|967.36|965.56|0
1741069800000|2025-03-04 06:30:00|967.47|965.67|963.39|961.59|969.68|967.88|963.17|961.37|0
1741070100000|2025-03-04 06:35:00|963.17|961.37|962.73|960.93|963.17|961.37|960.74|958.94|0
1741070400000|2025-03-04 06:40:00|962.83|961.03|963.9|962.4|964.93|963.13|962.06|960.26|0
1741070700000|2025-03-04 06:45:00|963.68|962.18|967.21|965.71|967.21|965.71|963.12|961.62|0
1741071000000|2025-03-04 06:50:00|967.09|965.59|966.54|965.04|969.41|967.91|966.1|964.6|0
1741071300000|2025-03-04 06:55:00|966.32|964.82|966.76|965.26|968.31|966.81|966.1|964.6|0
1741071600000|2025-03-04 07:00:00|967.2|965.7|965.21|963.71|967.86|966.36|963.45|961.95|0
1741071900000|2025-03-04 07:05:00|965.43|963.93|956.4|954.9|965.88|964.38|956.18|954.68|0
1741072200000|2025-03-04 07:10:00|955.96|954.46|956.39|954.89|957.72|956.22|952.54|951.04|0
1741072500000|2025-03-04 07:15:00|956.5|955|959.79|958.29|959.79|958.29|955.18|953.68|0
1741072800000|2025-03-04 07:20:00|959.68|958.18|957.92|956.42|959.79|958.29|956.28|954.78|0
1741073100000|2025-03-04 07:25:00|956.93|955.43|957.37|955.87|958.47|956.97|956.38|954.88|0
1741073400000|2025-03-04 07:30:00|957.15|955.65|957.81|956.31|959.35|957.85|955.4|953.9|0
1741073700000|2025-03-04 07:35:00|958.03|956.53|955.83|954.33|959.13|957.63|954.73|953.23|0
1741074000000|2025-03-04 07:40:00|955.72|954.22|958.46|956.96|958.57|957.07|952.76|951.26|0
1741074300000|2025-03-04 07:45:00|958.24|956.74|957.58|956.08|959.01|957.51|955.83|954.33|0
1741074600000|2025-03-04 07:50:00|957.36|955.86|956.48|954.98|959.56|958.06|956.37|954.87|0
1741074900000|2025-03-04 07:55:00|956.15|954.65|954.94|953.44|956.92|955.42|952.31|950.81|0
1741075200000|2025-03-04 08:00:00|955.16|953.66|954.28|952.78|957.8|956.3|952.09|950.59|0
1741075500000|2025-03-04 08:05:00|954.39|952.89|952.53|951.03|956.7|955.2|949.68|948.18|0
1741075800000|2025-03-04 08:10:00|952.09|950.59|959.77|958.27|960.21|958.71|951.87|950.37|0
1741076100000|2025-03-04 08:15:00|959.65|958.15|957.89|956.39|960.87|959.37|954.5|953|0
1741076400000|2025-03-04 08:20:00|958.01|956.51|960.09|958.59|961.3|959.8|956.69|955.19|0
1741076700000|2025-03-04 08:25:00|959.98|958.48|960.64|959.14|961.74|960.24|957.35|955.85|0
1741077000000|2025-03-04 08:30:00|959.98|958.48|964.92|963.42|968.12|966.62|959.1|957.6|0
1741077300000|2025-03-04 08:35:00|965.04|963.54|967.46|965.96|967.68|966.18|963.94|962.44|0
1741077600000|2025-03-04 08:40:00|967.02|965.52|967.78|966.28|968.34|966.84|965.26|963.76|0
1741077900000|2025-03-04 08:45:00|967.68|966.18|957.16|955.66|967.68|966.18|957.16|955.66|0
1741078200000|2025-03-04 08:50:00|956.5|955|955.94|954.44|956.5|955|953.2|951.7|0
1741078500000|2025-03-04 08:55:00|955.84|954.34|958.04|956.54|959.58|958.08|955.84|954.34|0
1741078800000|2025-03-04 09:00:00|956.94|955.44|963.1|961.6|965.3|963.8|956.72|955.22|0
1741079100000|2025-03-04 09:05:00|963.43|961.93|963.32|961.82|963.65|962.15|960.78|959.28|0
1741079400000|2025-03-04 09:10:00|963.1|961.6|959.57|958.07|965.74|964.24|958.58|957.08|0
1741079700000|2025-03-04 09:15:00|959.79|958.29|956.93|955.43|960.01|958.51|955.39|953.89|0
1741080000000|2025-03-04 09:20:00|957.37|955.87|958.25|956.75|959.67|958.17|956.27|954.77|0
1741080300000|2025-03-04 09:25:00|958.47|956.97|959.34|957.84|960.33|958.83|956.05|954.55|0
1741080600000|2025-03-04 09:30:00|958.94|957.44|956.19|954.69|959.38|957.88|955.97|954.47|0
1741080900000|2025-03-04 09:35:00|956.07|954.57|955.3|953.8|956.63|955.13|953.33|951.83|0
1741081200000|2025-03-04 09:40:00|954.86|953.36|958.38|956.88|958.6|957.1|951.13|949.63|0
1741081500000|2025-03-04 09:45:00|957.61|956.11|958.38|956.88|961.03|959.53|957.28|955.78|0
1741081800000|2025-03-04 09:50:00|958.49|956.99|954.71|952.84|958.49|956.99|951.75|949.87|0
1741082100000|2025-03-04 09:55:00|954.83|952.95|953.72|951.85|956.37|954.49|953.28|951.41|0
1741082400000|2025-03-04 10:00:00|953.83|951.95|948.67|946.79|953.83|951.95|942.96|941.09|0
1741082700000|2025-03-04 10:05:00|948.55|946.68|951.96|950.09|954.16|952.29|948.01|946.13|0
1741083000000|2025-03-04 10:10:00|952.18|950.31|954.16|952.28|954.6|952.72|951.52|949.65|0
1741083300000|2025-03-04 10:15:00|954.38|952.5|953.38|951.51|956.14|954.26|952.4|950.52|0
1741083600000|2025-03-04 10:20:00|953.5|951.62|949.32|947.44|953.71|951.84|949.32|947.44|0
1741083900000|2025-03-04 10:25:00|949.2|947.33|944.49|942.61|950.41|948.54|944.27|942.39|0
1741084200000|2025-03-04 10:30:00|945.14|943.27|944.62|943.12|948.88|947|942.54|941.04|0
1741084500000|2025-03-04 10:35:00|944.3|942.8|943.52|942.02|944.95|943.45|941.55|940.05|0
1741084800000|2025-03-04 10:40:00|943.74|942.24|943.85|942.35|947.15|945.65|942.98|941.48|0
1741085100000|2025-03-04 10:45:00|944.07|942.57|945.27|943.77|946.27|944.77|942.32|940.82|0
1741085400000|2025-03-04 10:50:00|945.39|943.89|948.46|946.96|948.9|947.4|944.51|943.01|0
1741085700000|2025-03-04 10:55:00|947.8|946.3|947.21|945.71|948.53|947.03|944.79|943.29|0
1741086000000|2025-03-04 11:00:00|947.1|945.6|944.36|942.86|948.97|947.47|944.36|942.86|0
1741086300000|2025-03-04 11:05:00|944.8|943.3|948.09|946.59|950.51|949.01|944.58|943.08|0
1741086600000|2025-03-04 11:10:00|947.87|946.37|947.65|946.15|950.94|949.44|946.77|945.27|0
1741086900000|2025-03-04 11:15:00|946.99|945.49|945.34|943.84|946.99|945.49|943.7|942.2|0
1741087200000|2025-03-04 11:20:00|945.23|943.73|946.76|945.26|947.2|945.7|944.57|943.07|0
1741087500000|2025-03-04 11:25:00|946.55|945.05|949.62|948.12|949.62|948.12|946.21|944.71|0
1741087800000|2025-03-04 11:30:00|949.4|947.9|946.76|945.26|950.94|949.44|945.88|944.38|0
1741088100000|2025-03-04 11:35:00|946.98|945.48|943.69|942.19|946.98|945.48|941.93|940.43|0
1741088400000|2025-03-04 11:40:00|944.01|942.51|948.07|946.57|948.4|946.9|944.01|942.51|0
1741088700000|2025-03-04 11:45:00|947.96|946.46|947.96|946.46|950.27|948.77|947.63|946.13|0
1741089000000|2025-03-04 11:50:00|948.07|946.57|947.63|946.13|950.71|949.21|946.31|944.81|0
1741089300000|2025-03-04 11:55:00|947.74|946.24|946.75|945.25|948.07|946.57|945.98|944.48|0
1741089600000|2025-03-04 12:00:00|946.97|945.47|939.07|937.57|946.97|945.47|938.63|937.13|0
1741089900000|2025-03-04 12:05:00|938.41|936.91|940.05|938.55|942.02|940.52|936.88|935.38|0
1741090200000|2025-03-04 12:10:00|939.94|938.44|937.53|936.03|943.23|941.73|937.31|935.81|0
1741090500000|2025-03-04 12:15:00|937.31|935.81|931.84|930.34|939.07|937.57|931.84|930.34|0
1741090800000|2025-03-04 12:20:00|932.06|930.56|926.81|925.31|933.37|931.87|925.29|923.79|0
1741091100000|2025-03-04 12:25:00|927.25|925.75|917.79|915.91|927.9|926.4|916.73|915.23|0
1741091400000|2025-03-04 12:30:00|917.57|915.7|924.8|922.93|926.44|924.57|917.57|915.7|0
1741091700000|2025-03-04 12:35:00|924.7|922.82|924.19|922.32|928.24|926.36|923|921.13|0
1741092000000|2025-03-04 12:40:00|924.31|922.43|925.5|923.63|928.02|926.14|922.78|920.91|0
1741092300000|2025-03-04 12:45:00|925.61|923.74|925.83|923.96|929.76|927.88|922.88|921.01|0
1741092600000|2025-03-04 12:50:00|926.05|924.17|921.9|920.03|928.01|926.14|921.25|919.38|0
1741092900000|2025-03-04 12:55:00|922.12|920.25|919.29|917.41|922.99|921.12|918.63|916.76|0
1741093200000|2025-03-04 13:00:00|919.51|917.63|914.28|912.41|921.68|919.81|913.41|911.54|0
1741093500000|2025-03-04 13:05:00|914.93|913.06|916.57|914.7|921.15|919.27|913.73|911.86|0
1741093800000|2025-03-04 13:10:00|915.7|913.83|914.18|912.3|917.88|916|913.96|912.08|0
1741094100000|2025-03-04 13:15:00|913.96|912.08|913.72|911.84|920.02|918.15|913.06|911.19|0
1741094400000|2025-03-04 13:20:00|913.5|911.62|914.8|912.92|916.76|914.88|912.85|910.97|0
1741094700000|2025-03-04 13:25:00|915.02|913.14|911.54|909.67|915.89|914.01|909.8|907.93|0
1741095000000|2025-03-04 13:30:00|911.64|909.77|917.4|915.53|919.8|917.92|911.32|909.45|0
1741095300000|2025-03-04 13:35:00|917.84|915.96|919.79|917.92|921.75|919.88|916.97|915.09|0
1741095600000|2025-03-04 13:40:00|919.57|917.7|921.31|919.44|923.27|921.4|918.27|916.39|0
1741095900000|2025-03-04 13:45:00|921.42|919.54|921.75|919.87|922.62|920.74|918.27|916.39|0
1741096200000|2025-03-04 13:50:00|921.96|920.09|922.4|920.52|923.92|922.05|918.05|916.17|0
1741096500000|2025-03-04 13:55:00|922.62|920.74|917.17|915.3|922.62|920.74|915.87|914|0
1741096800000|2025-03-04 14:00:00|916.74|914.86|925.44|923.57|927.41|925.53|916.52|914.65|0
1741097100000|2025-03-04 14:05:00|925.55|923.67|929.37|927.49|929.37|927.49|924.57|922.7|0
1741097400000|2025-03-04 14:10:00|929.15|927.27|926.59|924.72|930.02|928.14|925.94|924.06|0
1741097700000|2025-03-04 14:15:00|926.81|924.93|920.05|918.17|926.81|924.93|919.4|917.52|0
1741098000000|2025-03-04 14:20:00|919.18|917.3|920.26|918.39|920.92|919.04|916.56|914.69|0
1741098300000|2025-03-04 14:25:00|920.95|917.7|915.07|911.82|928.15|924.9|915.07|911.82|0
1741098600000|2025-03-04 14:30:00|914.39|912.51|906.03|903.93|916.12|914.25|901.04|898.94|0
1741098900000|2025-03-04 14:35:00|905.59|903.49|910.26|908.16|920.09|917.99|904.21|902.11|0
1741099200000|2025-03-04 14:40:00|910.04|907.94|906.05|903.95|917.43|915.33|899.02|896.92|0
1741099500000|2025-03-04 14:45:00|905.83|903.73|902.05|899.95|916.01|913.91|901.61|899.51|0
1741099800000|2025-03-04 14:50:00|902.48|900.38|893.9|891.8|903.34|901.24|889.1|887|0
1741100100000|2025-03-04 14:55:00|894.12|892.02|883.1|881|899.51|897.41|882.03|879.93|0
1741100400000|2025-03-04 15:00:00|882.46|880.36|881.81|879.71|886.11|884.01|874.53|872.43|0
1741100700000|2025-03-04 15:05:00|880.96|878.86|872.74|870.94|885.25|883.15|871.59|869.79|0
1741101000000|2025-03-04 15:10:00|872.84|871.04|873.75|871.95|879.53|877.73|868.04|866.24|0
1741101300000|2025-03-04 15:15:00|873.11|871.31|857.11|855.31|873.54|871.74|854.35|852.55|0
1741101600000|2025-03-04 15:20:00|857.96|856.16|862.65|860.85|864.14|862.34|853.39|851.59|0
1741101900000|2025-03-04 15:25:00|862.33|860.53|871.6|869.8|876.09|874.29|859.04|857.24|0
1741102200000|2025-03-04 15:30:00|870.75|868.95|879.03|877.23|884.6|882.8|869.04|867.24|0
1741102500000|2025-03-04 15:35:00|878.38|876.58|873.64|871.84|883.1|881.3|870.65|868.85|0
1741102800000|2025-03-04 15:40:00|872.89|871.09|877.68|875.88|879.4|877.6|867.41|865.61|0
1741103100000|2025-03-04 15:45:00|877.9|876.1|874.39|872.59|881.33|879.53|864.98|863.18|0
1741103400000|2025-03-04 15:50:00|874.6|872.8|863.53|861.73|876.31|874.51|861.61|859.81|0
1741103700000|2025-03-04 15:55:00|864.38|862.58|866.84|865.04|868.12|866.32|860.54|858.74|0
1741104000000|2025-03-04 16:00:00|866.63|864.83|865.69|863.89|871.68|869.88|861.43|859.63|0
1741104300000|2025-03-04 16:05:00|865.05|863.25|855.25|853.45|865.69|863.89|853.97|852.17|0
1741104600000|2025-03-04 16:10:00|856.31|854.51|871.77|869.97|872.47|870.67|853.55|851.75|0
1741104900000|2025-03-04 16:15:00|871.12|869.32|860.74|858.94|875.29|873.49|860.32|858.52|0
1741105200000|2025-03-04 16:20:00|860.53|858.73|858.39|856.59|867.16|865.36|856.47|854.67|0
1741105500000|2025-03-04 16:25:00|857.75|855.95|854.4|852.6|859.03|857.23|849.06|847.26|0
1741105800000|2025-03-04 16:30:00|857.82|856.02|859.75|857.95|865.11|863.31|857.4|855.6|0
1741106100000|2025-03-04 16:35:00|859.11|857.31|860.35|858.63|866.39|864.63|857.39|855.59|0
1741106400000|2025-03-04 16:40:00|860.14|858.41|872.8|871.08|874.31|872.58|858.85|857.13|0
1741106700000|2025-03-04 16:45:00|873.02|871.29|877.75|876.03|879.04|877.32|868.71|866.99|0
1741107000000|2025-03-04 16:50:00|877.53|875.81|879.47|877.75|882.92|881.2|870.86|869.14|0
1741107300000|2025-03-04 16:55:00|879.69|877.96|882.25|880.52|884.87|883.14|878.61|876.88|0
1741107600000|2025-03-04 17:00:00|882.46|880.74|882.64|880.91|884.58|882.86|876.39|874.66|0
1741107900000|2025-03-04 17:05:00|882.42|880.7|877.46|875.74|882.85|881.13|874.66|872.94|0
1741108200000|2025-03-04 17:10:00|877.24|875.52|882.2|880.48|885.66|883.93|877.24|875.52|0
1741108500000|2025-03-04 17:15:00|881.99|880.26|886.3|884.58|887.38|885.66|880.26|878.54|0
1741108800000|2025-03-04 17:20:00|886.09|884.36|889.7|887.97|894.74|893.02|884.79|883.07|0
1741109100000|2025-03-04 17:25:00|889.26|887.54|895.98|894.25|901.62|899.9|889.26|887.54|0
1741109400000|2025-03-04 17:30:00|894.89|893.17|893.38|891.65|895.33|893.6|886.45|884.72|0
1741109700000|2025-03-04 17:35:00|892.73|891|894.67|892.95|897.71|895.99|891.43|889.7|0
1741110000000|2025-03-04 17:40:00|894.02|892.3|891.2|889.48|897.93|896.2|885.58|883.85|0
1741110300000|2025-03-04 17:45:00|890.34|888.61|891.67|889.95|898.14|896.42|889.9|888.18|0
1741110600000|2025-03-04 17:50:00|891.24|889.52|887.33|885.61|891.46|889.73|878.46|876.73|0
1741110900000|2025-03-04 17:55:00|887.77|886.04|883.22|881.49|887.77|886.04|880.19|878.46|0
1741111200000|2025-03-04 18:00:00|883.1|881.38|886.03|884.3|889.93|888.21|879.64|877.91|0
1741111500000|2025-03-04 18:05:00|885.81|884.09|900.58|898.85|901.67|899.94|884.83|883.11|0
1741111800000|2025-03-04 18:10:00|899.93|898.2|911.72|910|915.87|914.14|899.27|897.55|0
1741112100000|2025-03-04 18:15:00|911.51|909.78|902.35|900.63|912.38|910.65|896.92|895.19|0
1741112400000|2025-03-04 18:20:00|903.44|901.71|896.48|894.75|903.87|902.15|892.35|890.63|0
1741112700000|2025-03-04 18:25:00|896.04|894.32|892.32|890.59|897.13|895.4|888.68|886.95|0
1741113000000|2025-03-04 18:30:00|891.67|889.94|898.83|897.11|899.05|897.33|887.65|885.92|0
1741113300000|2025-03-04 18:35:00|897.75|896.02|902.53|900.8|902.75|901.02|894.48|892.76|0
1741113600000|2025-03-04 18:40:00|903.18|901.46|905.8|904.07|909.72|908|901.87|900.15|0
1741113900000|2025-03-04 18:45:00|905.46|903.74|904.92|903.2|911.03|909.3|903.83|902.11|0
1741114200000|2025-03-04 18:50:00|905.57|903.85|911.03|909.3|912.99|911.27|902.74|901.02|0
1741114500000|2025-03-04 18:55:00|910.2|908.47|916.05|914.32|920.65|918.92|909.98|908.25|0
1741114800000|2025-03-04 19:00:00|915.61|913.89|927.22|925.49|929.2|927.47|915.28|913.55|0
1741115100000|2025-03-04 19:05:00|926.56|924.84|932.52|930.79|936.25|934.53|925.25|923.52|0
1741115400000|2025-03-04 19:10:00|932.74|931.01|927.69|925.96|933.61|931.89|924.84|923.12|0
1741115700000|2025-03-04 19:15:00|928.57|926.84|929.44|927.72|931.64|929.91|925.28|923.55|0
1741116000000|2025-03-04 19:20:00|929.66|927.93|937.34|935.62|939.76|938.04|928.78|927.06|0
1741116300000|2025-03-04 19:25:00|938.44|936.72|926.63|924.91|940.39|938.67|925.97|924.25|0
1741116600000|2025-03-04 19:30:00|928.6|926.88|924.22|922.5|929.48|927.76|921.6|919.87|0
1741116900000|2025-03-04 19:35:00|924.44|922.71|931.67|929.94|932.55|930.82|923.78|922.06|0
1741117200000|2025-03-04 19:40:00|931.23|929.51|932.86|931.13|935.18|933.45|927.59|925.87|0
1741117500000|2025-03-04 19:45:00|933.3|931.57|932.2|930.47|939.24|937.51|930.44|928.72|0
1741117800000|2025-03-04 19:50:00|932.64|930.91|933.73|932.01|937.91|936.19|931.54|929.81|0
1741118100000|2025-03-04 19:55:00|933.07|931.35|939.01|937.29|941.21|939.49|933.07|931.35|0
1741118400000|2025-03-04 20:00:00|938.13|936.4|935.49|933.76|945.18|943.45|932.85|931.13|0
1741118700000|2025-03-04 20:05:00|935.05|933.32|940.33|938.6|942.75|941.03|933.07|931.34|0
1741119000000|2025-03-04 20:10:00|939.23|937.5|944.09|942.37|946.96|945.24|939.01|937.28|0
1741119300000|2025-03-04 20:15:00|943.87|942.15|948.5|946.78|949.39|947.66|939.69|937.96|0
1741119600000|2025-03-04 20:20:00|949.16|947.44|960.22|958.49|960.88|959.15|948.06|946.34|0
1741119900000|2025-03-04 20:25:00|959.55|957.83|948.28|946.55|959.77|958.05|947.17|945.45|0
1741120200000|2025-03-04 20:30:00|947.62|945.89|922.25|920.52|948.72|946.99|914.91|913.19|0
1741120500000|2025-03-04 20:35:00|922.9|921.18|913.04|911.32|925.98|924.25|913.04|911.32|0
1741120800000|2025-03-04 20:40:00|912.17|910.44|912.82|911.1|916.32|914.6|903.32|901.59|0
1741121100000|2025-03-04 20:45:00|915.23|913.5|899.3|897.5|918.3|916.57|897.12|895.32|0
1741121400000|2025-03-04 20:50:00|893.53|891.73|883.63|881.83|893.53|891.73|867.11|865.31|0
1741121700000|2025-03-04 20:55:00|886.01|884.21|884.28|882.48|888.83|887.03|880.81|879.01|0
1741122000000|2025-03-04 21:00:00|892.19|890.39|894.47|892.67|903.83|902.03|886.88|885.08|0
1741122300000|2025-03-04 21:05:00|894.26|892.46|899.58|897.78|902.09|900.29|892.3|890.5|0
1741122600000|2025-03-04 21:10:00|898.17|896.37|904.26|902.46|911.03|909.23|896.31|894.51|0
1741122900000|2025-03-04 21:15:00|903.39|901.59|914.08|912.28|914.3|912.5|900.78|898.98|0
1741123200000|2025-03-04 21:20:00|914.3|912.5|926.34|924.54|928.76|926.96|910.37|908.57|0
1741123500000|2025-03-04 21:25:00|926.23|924.43|922.24|920.52|929.04|927.32|922.02|920.3|0
1741123800000|2025-03-04 21:30:00|922.46|920.74|915.35|913.63|924.11|922.39|915.02|913.29|0
1741124100000|2025-03-04 21:35:00|915.57|913.84|909.77|908.05|918.85|917.12|909.77|908.05|0
1741124400000|2025-03-04 21:40:00|910.1|908.38|911.52|909.79|913.6|911.87|905.96|904.23|0
1741124700000|2025-03-04 21:45:00|911.63|909.91|917.42|915.69|918.29|916.57|911.3|909.57|0
1741125000000|2025-03-04 21:50:00|917.64|915.91|914.69|912.96|918.19|916.46|913.59|911.87|0
1741125300000|2025-03-04 21:55:00|915.32|912.33|917.45|914.46|919.04|916.05|915.32|912.33|0
1741125600000|2025-03-04 22:00:00|917.38|914.39|918.04|915.05|920.16|917.17|916.93|913.94|0
1741125900000|2025-03-04 22:05:00|917.87|914.88|918.04|915.05|918.29|915.3|917.4|914.41|0
1741126200000|2025-03-04 22:10:00|918.06|915.07|917.66|914.67|918.06|915.07|916.95|913.96|0
1741126500000|2025-03-04 22:15:00|917.33|914.34|917.62|914.63|917.62|914.63|916.95|913.96|0
1741126800000|2025-03-04 22:20:00|916.98|913.99|916.75|913.76|917.65|914.66|916.5|913.51|0
1741127100000|2025-03-04 22:25:00|916.72|913.73|917.29|914.3|917.55|914.56|916.5|913.51|0
1741127400000|2025-03-04 22:30:00|917.27|914.28|917.19|914.2|917.46|914.47|917.19|914.2|0
1741127700000|2025-03-04 22:35:00|917.26|914.27|917.86|914.87|918.12|915.13|917.26|914.27|0
1741128000000|2025-03-04 22:40:00|918.02|915.03|918.98|915.99|919.36|916.37|917.86|914.87|0
1741128300000|2025-03-04 22:45:00|919.01|916.02|919.36|916.37|919.74|916.75|918.69|915.7|0
1741128600000|2025-03-04 22:50:00|919.33|916.34|920.15|917.16|920.34|917.35|919.33|916.34|0
1741128900000|2025-03-04 22:55:00|920.28|917.29|922.85|919.86|922.99|920|919.45|916.46|0
1741129200000|2025-03-04 23:00:00|920.91|917.92|926.5|923.51|926.5|923.51|916.75|913.76|0
1741129500000|2025-03-04 23:05:00|926.28|923.29|925.62|922.63|926.71|923.72|922.99|920|0
1741129800000|2025-03-04 23:10:00|925.4|922.41|925.4|922.41|927.15|924.16|924.74|921.75|0
1741130100000|2025-03-04 23:15:00|925.18|922.19|923.2|920.21|925.72|922.73|922.11|919.12|0
1741130400000|2025-03-04 23:20:00|922.99|920|921.23|918.24|923.42|920.43|921.23|918.24|0
1741130700000|2025-03-04 23:25:00|921.45|918.46|927.8|924.81|928.02|925.03|921.23|918.24|0
1741131000000|2025-03-04 23:30:00|927.58|924.59|927.14|924.15|929.56|926.57|926.7|923.71|0
1741131300000|2025-03-04 23:35:00|927.47|924.48|926.15|923.16|928.24|925.25|925.82|922.83|0
1741131600000|2025-03-04 23:40:00|926.48|923.49|924.95|921.96|928.12|925.13|924.07|921.08|0
1741131900000|2025-03-04 23:45:00|925.17|922.18|924.07|921.08|926.04|923.05|922.32|919.33|0
1741132200000|2025-03-04 23:50:00|924.29|921.3|923.19|920.2|925.16|922.17|922.97|919.98|0
1741132500000|2025-03-04 23:55:00|923.41|920.42|926.25|923.26|926.47|923.48|922.53|919.54|0
1741132800000|2025-03-05 00:00:00|926.04|923.05|926.69|923.7|927.24|924.25|923.62|920.63|0
1741133100000|2025-03-05 00:05:00|927.57|924.58|927.35|924.36|928.44|925.45|923.84|920.85|0
1741133400000|2025-03-05 00:10:00|927.57|924.58|925.15|922.16|927.78|924.79|924.06|921.07|0
1741133700000|2025-03-05 00:15:00|924.06|921.07|922.52|919.53|925.59|922.6|921.21|918.22|0
1741134000000|2025-03-05 00:20:00|922.3|919.31|919.12|916.13|922.52|919.53|917.93|914.94|0
1741134300000|2025-03-05 00:25:00|918.9|915.91|919.67|916.68|919.67|916.68|915.3|912.31|0
1741134600000|2025-03-05 00:30:00|920|917.01|915.95|912.96|920.98|917.99|915.08|912.09|0
1741134900000|2025-03-05 00:35:00|915.73|912.74|911.36|908.37|915.95|912.96|910.93|907.94|0
1741135200000|2025-03-05 00:40:00|910.71|907.72|917.92|914.93|918.13|915.14|909.72|906.73|0
1741135500000|2025-03-05 00:45:00|918.13|915.14|916.6|913.61|920.98|917.99|916.38|913.39|0
1741135800000|2025-03-05 00:50:00|916.49|913.5|918.57|915.58|919|916.01|916.16|913.17|0
1741136100000|2025-03-05 00:55:00|918.79|915.8|919.66|916.67|920.53|917.54|917.36|914.37|0
1741136400000|2025-03-05 01:00:00|920.32|917.33|914.19|911.2|920.75|917.76|914.19|911.2|0
1741136700000|2025-03-05 01:05:00|914.85|911.86|918.34|915.35|919|916.01|912.88|909.89|0
1741137000000|2025-03-05 01:10:00|918.45|915.46|916.81|913.82|919.54|916.55|916.15|913.16|0
1741137300000|2025-03-05 01:15:00|917.03|914.04|916.69|914.96|919|916.42|914.72|913|0
1741137600000|2025-03-05 01:20:00|916.57|914.85|917.78|916.05|920.4|918.67|911.88|910.16|0
1741137900000|2025-03-05 01:25:00|917.88|916.16|917.12|915.39|920.4|918.67|914.5|912.77|0
1741138200000|2025-03-05 01:30:00|917.77|916.05|915.04|913.31|917.99|916.27|903.39|901.66|0
1741138500000|2025-03-05 01:35:00|915.37|913.64|917.22|915.49|919.08|917.36|915.37|913.64|0
1741138800000|2025-03-05 01:40:00|917.55|915.83|920.28|918.55|921.48|919.76|916.78|915.06|0
1741139100000|2025-03-05 01:45:00|920.17|918.45|920.39|918.66|921.26|919.54|918.86|917.13|0
1741139400000|2025-03-05 01:50:00|920.61|918.88|919.11|917.31|921.3|919.5|918.89|917.09|0
1741139700000|2025-03-05 01:55:00|918.89|917.09|913.87|912.07|919.77|917.97|913.43|911.63|0
1741140000000|2025-03-05 02:00:00|913.75|911.95|914.52|912.72|914.96|913.16|909.39|907.59|0
1741140300000|2025-03-05 02:05:00|914.74|912.94|913.84|912.04|915.7|913.9|912.21|910.41|0
1741140600000|2025-03-05 02:10:00|913.73|911.93|908.22|906.12|914.61|912.81|906.76|904.96|0
1741140900000|2025-03-05 02:15:00|907.78|905.68|910.83|908.73|912.79|910.69|906.48|904.38|0
1741141200000|2025-03-05 02:20:00|911.26|909.16|913.11|911.01|914.53|912.43|910.83|908.73|0
1741141500000|2025-03-05 02:25:00|913.22|911.12|908.86|906.76|913.22|911.12|907.23|905.13|0
1741141800000|2025-03-05 02:30:00|909.19|907.09|905.05|902.95|909.73|907.63|904.94|902.84|0
1741142100000|2025-03-05 02:35:00|905.16|903.06|911.25|909.15|911.91|909.81|904.4|902.3|0
1741142400000|2025-03-05 02:40:00|911.14|909.04|913|910.9|913.54|911.44|910.38|908.28|0
1741142700000|2025-03-05 02:45:00|913.1|911|912.99|910.89|914.52|912.42|911.47|909.37|0
1741143000000|2025-03-05 02:50:00|912.56|910.46|915.61|913.51|916.7|914.6|912.56|910.46|0
1741143300000|2025-03-05 02:55:00|915.83|913.73|909.29|907.19|916.15|914.05|909.07|906.97|0
1741143600000|2025-03-05 03:00:00|908.63|906.53|910.48|908.38|913.42|911.32|905.04|902.94|0
1741143900000|2025-03-05 03:05:00|910.59|908.49|916.8|914.7|919.64|917.54|909.72|907.62|0
1741144200000|2025-03-05 03:10:00|916.58|914.48|923.68|921.58|924.78|922.68|915.82|913.72|0
1741144500000|2025-03-05 03:15:00|923.9|921.8|921.41|919.31|924.12|922.02|920.54|918.44|0
1741144800000|2025-03-05 03:20:00|920.97|918.87|920.53|918.43|921.95|919.85|919.66|917.56|0
1741145100000|2025-03-05 03:25:00|921.08|918.98|919.87|917.77|921.63|919.53|919.66|917.56|0
1741145400000|2025-03-05 03:30:00|919.66|917.56|918.12|916.02|921.84|919.74|917.47|915.37|0
1741145700000|2025-03-05 03:35:00|917.91|915.81|912.23|910.13|918.34|916.24|911.79|909.69|0
1741146000000|2025-03-05 03:40:00|912.12|910.02|912.51|910.71|914.48|912.68|910.77|908.97|0
1741146300000|2025-03-05 03:45:00|912.08|910.28|918.62|916.82|921.35|919.55|910.44|908.64|0
1741146600000|2025-03-05 03:50:00|918.4|916.6|918.29|916.49|919.6|917.8|916.54|914.74|0
1741146900000|2025-03-05 03:55:00|918.4|916.6|921.46|919.66|922.99|921.19|918.18|916.38|0
1741147200000|2025-03-05 04:00:00|921.35|919.55|921.31|919.81|922.99|921.19|918.4|916.6|0
1741147500000|2025-03-05 04:05:00|921.53|920.03|925.25|923.75|925.68|924.18|920.22|918.72|0
1741147800000|2025-03-05 04:10:00|924.69|923.19|924.15|922.65|924.69|923.19|923.06|921.56|0
1741148100000|2025-03-05 04:15:00|923.93|922.43|922.4|920.9|924.59|923.09|921.96|920.46|0
1741148400000|2025-03-05 04:20:00|922.61|921.11|920.86|919.36|923.49|921.99|919.99|918.49|0
1741148700000|2025-03-05 04:25:00|921.19|919.69|920.42|918.92|921.84|920.34|919.77|918.27|0
1741149000000|2025-03-05 04:30:00|919.77|918.27|918.89|917.39|920.42|918.92|918.67|917.17|0
1741149300000|2025-03-05 04:35:00|918.67|917.17|920.42|918.92|920.64|919.14|918.45|916.95|0
1741149600000|2025-03-05 04:40:00|920.64|919.14|919.76|918.26|920.64|919.14|919.11|917.61|0
1741149900000|2025-03-05 04:45:00|919.65|918.15|919.32|917.82|919.98|918.48|918.45|916.95|0
1741150200000|2025-03-05 04:50:00|919.1|917.6|918.88|917.38|919.98|918.48|918.45|916.95|0
1741150500000|2025-03-05 04:55:00|919.1|917.6|919.75|918.25|920.19|918.69|919.1|917.6|0
1741150800000|2025-03-05 05:00:00|919.97|918.47|920.41|918.91|921.28|919.78|918.88|917.38|0
1741151100000|2025-03-05 05:05:00|920.63|919.13|921.72|920.22|921.72|920.22|920.41|918.91|0
1741151400000|2025-03-05 05:10:00|921.5|920|919.2|917.7|921.5|920|918.87|917.37|0
1741151700000|2025-03-05 05:15:00|918.98|917.48|915.59|914.09|918.98|917.48|914.72|913.22|0
1741152000000|2025-03-05 05:20:00|915.7|914.2|915.7|914.2|916.25|914.75|912.97|911.47|0
1741152300000|2025-03-05 05:25:00|915.59|914.09|912.75|911.25|916.03|914.53|912.75|911.25|0
1741152600000|2025-03-05 05:30:00|911.88|910.38|914.28|912.78|914.82|913.32|911.88|910.38|0
1741152900000|2025-03-05 05:35:00|914.5|913|916.46|914.96|916.46|914.96|914.28|912.78|0
1741153200000|2025-03-05 05:40:00|916.24|914.74|917.99|916.49|918.64|917.14|916.24|914.74|0
1741153500000|2025-03-05 05:45:00|918.2|916.7|918.64|917.14|919.3|917.8|917.98|916.48|0
1741153800000|2025-03-05 05:50:00|918.74|917.24|919.95|918.45|920.39|918.89|918.2|916.7|0
1741154100000|2025-03-05 05:55:00|920.17|918.67|919.95|918.45|920.17|918.67|918.85|917.35|0
1741154400000|2025-03-05 06:00:00|919.73|918.23|919.07|917.57|920.16|918.66|918.85|917.35|0
1741154700000|2025-03-05 06:05:00|918.96|917.46|919.61|918.11|920.6|919.1|918.41|916.91|0
1741155000000|2025-03-05 06:10:00|919.39|917.89|921.91|920.41|922.13|920.63|919.07|917.57|0
1741155300000|2025-03-05 06:15:00|921.69|920.19|918.63|917.13|921.79|920.29|918.41|916.91|0
1741155600000|2025-03-05 06:20:00|918.41|916.91|916.22|914.72|919.28|917.78|915.78|914.28|0
1741155900000|2025-03-05 06:25:00|916.33|914.83|913.6|912.1|916.44|914.94|912.73|911.23|0
1741156200000|2025-03-05 06:30:00|914.04|912.54|913.7|912.2|914.91|913.41|912.51|911.01|0
1741156500000|2025-03-05 06:35:00|913.81|912.31|915.56|914.06|917.63|916.13|913.7|912.2|0
1741156800000|2025-03-05 06:40:00|915.66|914.16|917.52|916.02|919.38|917.88|915.66|914.16|0
1741157100000|2025-03-05 06:45:00|917.74|916.24|917.52|916.02|918.72|917.22|916.65|915.15|0
1741157400000|2025-03-05 06:50:00|917.63|916.13|920.36|918.86|920.58|919.08|917.3|915.8|0
1741157700000|2025-03-05 06:55:00|920.25|918.75|918.83|917.33|921.02|919.52|918.61|917.11|0
1741158000000|2025-03-05 07:00:00|919.7|918.2|919.26|917.76|924.3|922.8|918.83|917.33|0
1741158300000|2025-03-05 07:05:00|918.82|917.32|920.13|918.63|922.1|920.6|918.39|916.89|0
1741158600000|2025-03-05 07:10:00|920.35|918.85|917.4|915.9|920.35|918.85|916.2|914.7|0
1741158900000|2025-03-05 07:15:00|917.29|915.79|917.29|915.79|918.71|917.21|916.42|914.92|0
1741159200000|2025-03-05 07:20:00|917.18|915.68|918.01|916.51|919.47|917.97|917.07|915.57|0
1741159500000|2025-03-05 07:25:00|917.91|916.41|918.34|916.84|919.22|917.72|916.59|915.09|0
1741159800000|2025-03-05 07:30:00|917.9|916.4|917.68|916.18|918.23|916.73|916.15|914.65|0
1741160100000|2025-03-05 07:35:00|917.57|916.07|917.46|915.96|919.21|917.71|917.25|915.75|0
1741160400000|2025-03-05 07:40:00|917.03|915.53|916.59|915.09|917.79|916.29|914.62|913.12|0
1741160700000|2025-03-05 07:45:00|916.37|914.87|917.46|915.96|918.55|917.05|915.16|913.66|0
1741161000000|2025-03-05 07:50:00|917.68|916.18|915.71|914.21|917.68|916.18|914.62|913.12|0
1741161300000|2025-03-05 07:55:00|915.49|913.99|915.05|913.55|918.99|917.49|914.83|913.33|0
1741161600000|2025-03-05 08:00:00|914.94|913.44|913.84|912.34|915.81|914.31|912.21|910.71|0
1741161900000|2025-03-05 08:05:00|913.95|912.45|911.33|909.83|915.92|914.42|911.33|909.83|0
1741162200000|2025-03-05 08:10:00|911.11|909.61|915.7|914.2|915.92|914.42|910.9|909.4|0
1741162500000|2025-03-05 08:15:00|915.92|914.42|922.92|921.42|923.14|921.64|915.48|913.98|0
1741162800000|2025-03-05 08:20:00|923.14|921.64|922.04|920.54|923.57|922.07|920.29|918.79|0
1741163100000|2025-03-05 08:25:00|921.6|920.1|927.08|925.58|927.3|925.8|920.29|918.79|0
1741163400000|2025-03-05 08:30:00|927.3|925.8|922.69|921.19|927.52|926.02|922.25|920.75|0
1741163700000|2025-03-05 08:35:00|922.91|921.41|920.5|919|924.22|922.72|917.32|915.82|0
1741164000000|2025-03-05 08:40:00|920.72|919.22|920.28|918.78|921.37|919.87|918.53|917.03|0
1741164300000|2025-03-05 08:45:00|920.5|919|917.21|915.71|921.04|919.54|915.9|914.4|0
1741164600000|2025-03-05 08:50:00|917|915.5|917.87|916.37|918.31|916.81|915.03|913.53|0
1741164900000|2025-03-05 08:55:00|918.09|916.59|916.99|915.49|918.09|916.59|914.47|912.97|0
1741165200000|2025-03-05 09:00:00|917.1|915.6|915.02|913.52|917.1|915.6|913.49|911.99|0
1741165500000|2025-03-05 09:05:00|914.58|913.08|918.4|916.9|918.74|917.24|913.71|912.21|0
1741165800000|2025-03-05 09:10:00|918.52|917.02|920.7|919.2|921.36|919.86|917.64|916.14|0
1741166100000|2025-03-05 09:15:00|920.92|919.42|920.04|918.54|921.36|919.86|918.08|916.58|0
1741166400000|2025-03-05 09:20:00|920.26|918.76|926.62|925.12|927.38|925.88|920.26|918.76|0
1741166700000|2025-03-05 09:25:00|927.27|925.77|927.49|925.99|929.25|927.75|926.61|925.11|0
1741167000000|2025-03-05 09:30:00|927.6|926.1|929.02|927.52|930.34|928.84|927.27|925.77|0
1741167300000|2025-03-05 09:35:00|929.24|927.74|928.36|926.86|931|929.5|927.71|926.21|0
1741167600000|2025-03-05 09:40:00|928.47|926.97|931.43|929.93|931.43|929.93|927.48|925.98|0
1741167900000|2025-03-05 09:45:00|931.65|930.15|932.97|931.47|934.29|932.79|930.34|928.84|0
1741168200000|2025-03-05 09:50:00|933.19|931.69|930.11|928.61|934.07|932.57|930.11|928.61|0
1741168500000|2025-03-05 09:55:00|929.89|928.39|930.33|928.83|930.99|929.49|928.46|926.96|0
1741168800000|2025-03-05 10:00:00|930.44|928.94|928.35|926.85|932.31|930.81|927.91|926.41|0
1741169100000|2025-03-05 10:05:00|928.57|927.07|930.11|928.61|933.18|931.68|928.35|926.85|0
1741169400000|2025-03-05 10:10:00|929.89|928.39|923.09|921.59|930.33|928.83|920.46|918.96|0
1741169700000|2025-03-05 10:15:00|923.74|922.24|921.77|920.27|923.96|922.46|918.71|917.21|0
1741170000000|2025-03-05 10:20:00|921.66|920.16|918.48|916.98|921.77|920.27|918.27|916.77|0
1741170300000|2025-03-05 10:25:00|918.7|917.2|916.51|915.01|919.58|918.08|915.64|914.14|0
1741170600000|2025-03-05 10:30:00|916.3|914.8|917.93|916.43|919.79|918.29|916.08|914.58|0
1741170900000|2025-03-05 10:35:00|917.82|916.32|921.87|920.37|921.98|920.48|917.71|916.21|0
1741171200000|2025-03-05 10:40:00|922.2|920.7|922.64|921.14|923.73|922.23|920.89|919.39|0
1741171500000|2025-03-05 10:45:00|922.2|920.7|919.79|918.29|925.48|923.98|919.79|918.29|0
1741171800000|2025-03-05 10:50:00|919.57|918.07|918.47|916.97|920.88|919.38|917.82|916.32|0
1741172100000|2025-03-05 10:55:00|918.25|916.75|916.17|914.67|918.25|916.75|915.51|914.01|0
1741172400000|2025-03-05 11:00:00|916.06|914.56|915.62|914.12|917.16|915.66|913.22|911.72|0
1741172700000|2025-03-05 11:05:00|916.06|914.56|915.51|914.01|916.06|914.56|912.35|910.85|0
1741173000000|2025-03-05 11:10:00|915.84|914.34|915.07|913.57|917.59|916.09|913.22|911.72|0
1741173300000|2025-03-05 11:15:00|914.96|913.46|915.18|913.68|916.93|915.43|914.09|912.59|0
1741173600000|2025-03-05 11:20:00|915.62|914.12|914.52|913.02|917.58|916.08|913.65|912.15|0
1741173900000|2025-03-05 11:25:00|914.3|912.8|915.61|914.11|916.71|915.21|912.88|911.38|0
1741174200000|2025-03-05 11:30:00|915.39|913.89|914.08|912.58|917.58|916.08|914.08|912.58|0
1741174500000|2025-03-05 11:35:00|914.3|912.8|915.61|914.11|915.83|914.33|912.66|911.16|0
1741174800000|2025-03-05 11:40:00|915.83|914.33|916.15|914.65|916.7|915.2|914.08|912.58|0
1741175100000|2025-03-05 11:45:00|916.04|914.54|916.04|914.54|916.92|915.42|914.95|913.45|0
1741175400000|2025-03-05 11:50:00|916.15|914.65|895.65|894.15|916.26|914.76|892.51|891.01|0
1741175700000|2025-03-05 11:55:00|895.55|894.05|903.92|902.42|904.47|902.97|894.35|892.85|0
1741176000000|2025-03-05 12:00:00|905.12|903.62|902.46|900.96|908.13|906.63|901.91|900.41|0
1741176300000|2025-03-05 12:05:00|902.02|900.52|906.82|905.32|907.91|906.41|901.04|899.54|0
1741176600000|2025-03-05 12:10:00|906.6|905.1|903.76|902.26|909.44|907.94|902.34|900.84|0
1741176900000|2025-03-05 12:15:00|903.21|901.71|899.74|898.24|903.76|902.26|898.64|897.14|0
1741177200000|2025-03-05 12:20:00|899.85|898.35|901.02|899.52|902.54|901.04|894.28|892.78|0
1741177500000|2025-03-05 12:25:00|901.23|899.73|902.1|900.6|902.75|901.25|898.84|897.34|0
1741177800000|2025-03-05 12:30:00|901.99|900.49|905.64|904.14|906.51|905.01|901.88|900.38|0
1741178100000|2025-03-05 12:35:00|905.53|904.03|907.16|905.66|908.25|906.75|904.87|903.37|0
1741178400000|2025-03-05 12:40:00|906.94|905.44|908.68|907.18|909.12|907.62|906.29|904.79|0
1741178700000|2025-03-05 12:45:00|909.12|907.62|901.5|900|909.55|908.05|898.56|897.06|0
1741179000000|2025-03-05 12:50:00|901.28|899.78|901.06|899.56|904.32|902.82|900.63|899.13|0
1741179300000|2025-03-05 12:55:00|900.73|899.23|898.34|896.84|901.38|899.88|896.93|895.43|0
1741179600000|2025-03-05 13:00:00|898.45|896.95|905.63|904.13|907.6|906.1|892.16|890.66|0
1741179900000|2025-03-05 13:05:00|904.55|903.05|900.73|899.23|905.74|904.24|896.71|895.21|0
1741180200000|2025-03-05 13:10:00|901.28|899.78|899.32|897.82|904.86|903.36|897.68|896.18|0
1741180500000|2025-03-05 13:15:00|899.42|897.92|888.96|887.46|899.42|897.92|887.05|885.55|0
1741180800000|2025-03-05 13:20:00|888.74|887.24|892.74|891.24|894.8|893.3|888.63|887.13|0
1741181100000|2025-03-05 13:25:00|893.17|891.67|886.55|885.05|894.04|892.54|882.44|880.94|0
1741181400000|2025-03-05 13:30:00|886.98|885.48|894.13|892.63|894.78|893.28|886.65|885.15|0
1741181700000|2025-03-05 13:35:00|894.35|892.85|887.73|886.23|894.35|892.85|887.3|885.8|0
1741182000000|2025-03-05 13:40:00|887.63|886.13|884.38|882.88|892.83|891.33|884.38|882.88|0
1741182300000|2025-03-05 13:45:00|884.16|882.66|887.62|886.12|892.39|890.89|884.16|882.66|0
1741182600000|2025-03-05 13:50:00|887.94|886.44|891.19|889.69|891.95|890.45|886.32|884.82|0
1741182900000|2025-03-05 13:55:00|891.3|889.8|886.1|884.6|891.41|889.91|885.45|883.95|0
1741183200000|2025-03-05 14:00:00|886.32|884.82|879.4|877.9|886.32|884.82|878.75|877.25|0
1741183500000|2025-03-05 14:05:00|879.5|878|882.2|880.7|884.8|883.3|879.18|877.68|0
1741183800000|2025-03-05 14:10:00|881.99|880.49|889.78|888.28|889.88|888.38|880.91|879.41|0
1741184100000|2025-03-05 14:15:00|889.99|888.49|891.29|889.79|895.85|894.35|889.99|888.49|0
1741184400000|2025-03-05 14:20:00|890.86|889.36|886.31|884.81|891.29|889.79|886.09|884.59|0
1741184700000|2025-03-05 14:25:00|886.42|883.82|885.12|882.52|891.19|888.59|883.39|880.79|0
1741185000000|2025-03-05 14:30:00|884.57|883.07|892.8|891.3|893.34|891.84|882.41|880.91|0
1741185300000|2025-03-05 14:35:00|893.02|891.52|893.47|891.97|895.62|894.12|882.98|881.48|0
1741185600000|2025-03-05 14:40:00|893.91|892.41|901.52|900.02|907.66|906.16|893.91|892.41|0
1741185900000|2025-03-05 14:45:00|902.29|900.79|886.73|885.23|902.78|901.28|886.52|885.02|0
1741186200000|2025-03-05 14:50:00|886.3|884.8|885.31|883.81|895.93|894.43|883.37|881.87|0
1741186500000|2025-03-05 14:55:00|884.77|883.27|877.82|876.32|888.12|886.62|870.53|869.03|0
1741186800000|2025-03-05 15:00:00|886.04|884.54|899.49|897.62|907.65|906.15|885.82|884.32|0
1741187100000|2025-03-05 15:05:00|900.14|898.27|903.99|902.12|909.44|907.57|894.92|893.05|0
1741187400000|2025-03-05 15:10:00|903.77|901.9|898.4|896.52|906.17|904.3|894.52|892.64|0
1741187700000|2025-03-05 15:15:00|898.62|896.74|885.9|884.02|899.49|897.61|883.73|881.85|0
1741188000000|2025-03-05 15:20:00|885.68|883.8|879.28|877.41|888.5|886.62|873.13|871.25|0
1741188300000|2025-03-05 15:25:00|877.88|876.01|876.31|874.43|882.43|880.55|872.75|870.87|0
1741188600000|2025-03-05 15:30:00|877.5|875.63|883.13|881.26|886.82|884.94|873.39|871.52|0
1741188900000|2025-03-05 15:35:00|883.02|881.14|894.91|893.03|898.27|896.39|881.83|879.95|0
1741189200000|2025-03-05 15:40:00|895.56|893.68|888.73|886.86|895.56|893.68|883.74|881.86|0
1741189500000|2025-03-05 15:45:00|888.08|886.2|883.3|881.43|894.82|892.94|880.7|878.83|0
1741189800000|2025-03-05 15:50:00|882.97|881.1|889.6|887.72|890.25|888.37|875.94|874.06|0
1741190100000|2025-03-05 15:55:00|889.81|887.94|885.25|883.38|893.51|891.63|884.38|882.51|0
1741190400000|2025-03-05 16:00:00|884.6|882.72|877.33|875.45|884.6|882.72|873.21|871.34|0
1741190700000|2025-03-05 16:05:00|877.76|875.88|872.35|870.47|878.62|876.75|870.4|868.53|0
1741191000000|2025-03-05 16:10:00|872.13|870.26|867.95|866.07|872.56|870.69|858.31|856.44|0
1741191300000|2025-03-05 16:15:00|867.3|865.42|862.98|861.11|869.41|867.53|861.48|859.6|0
1741191600000|2025-03-05 16:20:00|862.77|860.89|867.94|866.06|868.15|866.28|859.11|857.23|0
1741191900000|2025-03-05 16:25:00|868.37|866.49|867.55|865.67|869.45|867.57|859.38|857.5|0
1741192200000|2025-03-05 16:30:00|866.69|864.81|856.37|854.49|866.69|864.81|855.08|853.2|0
1741192500000|2025-03-05 16:35:00|857.22|855.35|863.24|861.36|866.68|864.81|855.08|853.2|0
1741192800000|2025-03-05 16:40:00|863.45|861.58|855.15|853.65|863.45|861.58|853.65|852.15|0
1741193100000|2025-03-05 16:45:00|855.8|854.3|858.37|856.87|860.3|858.8|852.15|850.65|0
1741193400000|2025-03-05 16:50:00|857.3|855.8|860.51|859.01|861.59|860.09|852.58|851.08|0
1741193700000|2025-03-05 16:55:00|860.73|859.23|876.78|874.9|884.31|882.44|859.87|858.37|0
1741194000000|2025-03-05 17:00:00|876.35|874.47|878.09|876.21|890.64|888.76|876.35|874.47|0
1741194300000|2025-03-05 17:05:00|878.41|876.53|883.28|881.41|883.5|881.62|877.44|875.56|0
1741194600000|2025-03-05 17:10:00|883.06|881.19|881.33|879.45|887.4|885.53|880.03|878.16|0
1741194900000|2025-03-05 17:15:00|881.55|879.67|885.92|884.04|889.88|888.01|880.9|879.02|0
1741195200000|2025-03-05 17:20:00|886.35|884.48|894.72|892.85|898.28|896.41|884.84|882.96|0
1741195500000|2025-03-05 17:25:00|894.62|892.74|900.39|898.52|900.61|898.73|892.13|890.25|0
1741195800000|2025-03-05 17:30:00|900.61|898.73|901.43|899.93|903.03|901.53|899.08|897.21|0
1741196100000|2025-03-05 17:35:00|900.99|899.49|903.95|902.45|904.33|902.83|898.25|896.75|0
1741196400000|2025-03-05 17:40:00|904.17|902.67|903.73|902.23|905.92|904.42|900.9|899.4|0
1741196700000|2025-03-05 17:45:00|903.52|902.02|902.74|901.24|903.52|902.02|891.88|890.38|0
1741197000000|2025-03-05 17:50:00|903.18|901.68|911.74|910.24|916.56|915.06|902.52|901.02|0
1741197300000|2025-03-05 17:55:00|911.3|909.8|917.65|916.15|918.97|917.47|910.87|909.37|0
1741197600000|2025-03-05 18:00:00|917.43|915.93|917.61|916.11|919.36|917.86|912.87|911.37|0
1741197900000|2025-03-05 18:05:00|916.07|914.57|895.42|893.55|920.68|919.18|891.4|889.52|0
1741198200000|2025-03-05 18:10:00|894.77|892.89|904.48|902.6|910.49|908.62|894.77|892.89|0
1741198500000|2025-03-05 18:15:00|904.7|902.82|907.32|905.44|910.05|908.18|901.31|899.43|0
1741198800000|2025-03-05 18:20:00|906.45|904.57|907.54|905.66|910.6|908.73|903.49|901.61|0
1741199100000|2025-03-05 18:25:00|907.76|905.88|903.85|902.35|908.22|906.72|900.36|898.86|0
1741199400000|2025-03-05 18:30:00|902.1|900.6|899.48|897.98|906.69|905.19|892.29|890.79|0
1741199700000|2025-03-05 18:35:00|900.13|898.63|904.74|903.24|905.84|904.34|895.55|894.05|0
1741200000000|2025-03-05 18:40:00|905.18|903.68|897.76|896.26|905.18|903.68|896.23|894.73|0
1741200300000|2025-03-05 18:45:00|898.19|896.69|912.1|910.6|913.63|912.13|898.19|896.69|0
1741200600000|2025-03-05 18:50:00|912.32|910.82|916.15|914.65|917.69|916.19|912.1|910.6|0
1741200900000|2025-03-05 18:55:00|916.37|914.87|923.38|921.88|923.93|922.43|915.93|914.43|0
1741201200000|2025-03-05 19:00:00|922.72|921.22|930.52|929.02|931.18|929.68|917.67|916.17|0
1741201500000|2025-03-05 19:05:00|930.74|929.24|944.09|942.59|944.09|942.59|928.32|926.82|0
1741201800000|2025-03-05 19:10:00|943.87|942.37|944.75|943.25|947.19|945.69|940.33|938.83|0
1741202100000|2025-03-05 19:15:00|945.42|943.92|934.15|932.65|948.3|946.8|933.93|932.43|0
1741202400000|2025-03-05 19:20:00|934.81|933.31|944.31|942.81|945.41|943.91|931.5|930|0
1741202700000|2025-03-05 19:25:00|944.97|943.47|934.58|933.08|944.97|943.47|934.14|932.64|0
1741203000000|2025-03-05 19:30:00|935.25|933.75|937.89|936.39|940.32|938.82|934.8|933.3|0
1741203300000|2025-03-05 19:35:00|938.11|936.61|936.57|935.07|940.77|939.27|928.41|926.91|0
1741203600000|2025-03-05 19:40:00|937.01|935.51|935.68|934.18|941.43|939.93|934.14|932.64|0
1741203900000|2025-03-05 19:45:00|936.34|934.84|942.31|940.81|943.19|941.69|933.69|932.19|0
1741204200000|2025-03-05 19:50:00|942.75|941.25|943.19|941.69|944.52|943.02|938.77|937.27|0
1741204500000|2025-03-05 19:55:00|942.97|941.47|936.93|935.43|946.67|945.17|936.05|934.55|0
1741204800000|2025-03-05 20:00:00|936.49|934.99|948|946.5|951.21|949.71|935.83|934.33|0
1741205100000|2025-03-05 20:05:00|948.22|946.72|951.1|949.6|952.87|951.37|945.44|943.94|0
1741205400000|2025-03-05 20:10:00|949.77|948.27|950.65|949.15|951.76|950.26|947.11|945.61|0
1741205700000|2025-03-05 20:15:00|950.43|948.93|938.73|936.85|951.98|950.48|929.64|928.14|0
1741206000000|2025-03-05 20:20:00|940.05|938.18|936.96|935.08|941.82|939.94|930.34|928.46|0
1741206300000|2025-03-05 20:25:00|936.74|934.86|946.46|944.59|948.23|946.36|935.63|933.76|0
1741206600000|2025-03-05 20:30:00|945.58|943.7|938.75|937.25|946.02|944.14|934.34|932.84|0
1741206900000|2025-03-05 20:35:00|939.19|937.69|940.18|938.68|940.96|939.46|933.67|932.17|0
1741207200000|2025-03-05 20:40:00|940.52|939.02|943.05|941.55|944.72|943.22|938.09|936.59|0
1741207500000|2025-03-05 20:45:00|942.29|940.79|937.2|935.7|942.51|941.01|933.78|932.28|0
1741207800000|2025-03-05 20:50:00|933.89|932.39|941.84|940.34|944.27|942.77|922.22|920.72|0
1741208100000|2025-03-05 20:55:00|939.19|937.69|936.09|934.59|942.72|941.22|934.11|932.61|0
1741208400000|2025-03-05 21:00:00|936.75|935.25|935.21|933.71|937.64|936.14|932.56|931.06|0
1741208700000|2025-03-05 21:05:00|934.99|933.49|933.88|932.38|937.64|936.14|928.59|927.09|0
1741209000000|2025-03-05 21:10:00|934.1|932.6|931.56|930.06|934.87|933.37|930.79|929.29|0
1741209300000|2025-03-05 21:15:00|932|930.5|936.41|934.91|937.74|936.24|931.67|930.17|0
1741209600000|2025-03-05 21:20:00|936.31|934.81|932.88|931.38|937.19|935.69|932.77|931.27|0
1741209900000|2025-03-05 21:25:00|932.99|931.49|935.2|933.7|935.2|933.7|932.11|930.61|0
1741210200000|2025-03-05 21:30:00|934.54|933.04|934.09|932.59|934.98|933.48|932.11|930.61|0
1741210500000|2025-03-05 21:35:00|933.54|932.04|934.75|933.25|934.75|933.25|933.54|932.04|0
1741210800000|2025-03-05 21:40:00|935.19|933.69|934.09|932.59|935.86|934.36|933.65|932.15|0
1741211100000|2025-03-05 21:45:00|933.97|932.47|932.54|931.04|934.53|933.03|930.88|929.38|0
1741211400000|2025-03-05 21:50:00|932.32|930.82|932.32|930.82|932.32|930.82|931.44|929.94|0
1741211700000|2025-03-05 21:55:00|932.87|930.27|932.36|929.76|933.75|931.15|930.44|927.84|0
1741212000000|2025-03-05 22:00:00|932.07|929.47|932.2|929.6|932.88|930.28|931.94|929.34|0
1741212300000|2025-03-05 22:05:00|932.36|929.76|932.62|930.02|932.69|930.09|932.36|929.76|0
1741212600000|2025-03-05 22:10:00|932.69|930.09|932.91|930.31|933.16|930.56|932.49|929.89|0
1741212900000|2025-03-05 22:15:00|932.9|930.3|932.96|930.36|932.97|930.37|932.81|930.21|0
1741213200000|2025-03-05 22:20:00|933.06|930.46|932.84|930.24|933.1|930.5|932.84|930.24|0
1741213500000|2025-03-05 22:25:00|933.09|930.49|933.09|930.49|933.13|930.53|932.74|930.14|0
1741213800000|2025-03-05 22:30:00|933.13|930.53|932.96|930.36|933.15|930.55|932.93|930.33|0
1741214100000|2025-03-05 22:35:00|933.13|930.53|932.89|930.29|933.13|930.53|932.89|930.29|0
1741214400000|2025-03-05 22:40:00|933.05|930.45|932.99|930.39|933.25|930.65|932.99|930.39|0
1741214700000|2025-03-05 22:45:00|933.05|930.45|932.54|929.94|933.09|930.49|932.54|929.94|0
1741215000000|2025-03-05 22:50:00|932.38|929.78|931.82|929.22|933.05|930.45|931.12|928.52|0
1741215300000|2025-03-05 22:55:00|931.7|929.1|931.79|929.19|932.4|929.8|931.05|928.45|0
1741215600000|2025-03-05 23:00:00|933.83|931.23|937.03|934.43|937.25|934.65|932.29|929.69|0
1741215900000|2025-03-05 23:05:00|937.36|934.76|935.71|933.11|937.48|934.88|935.71|933.11|0
1741216200000|2025-03-05 23:10:00|935.81|933.21|938.46|935.86|939.46|936.86|935.81|933.21|0
1741216500000|2025-03-05 23:15:00|938.02|935.42|936.91|934.31|938.46|935.86|936.37|933.77|0
1741216800000|2025-03-05 23:20:00|936.69|934.09|935.04|932.44|938.13|935.53|934.38|931.78|0
1741217100000|2025-03-05 23:25:00|935.48|932.88|935.14|932.54|936.36|933.76|934.92|932.32|0
1741217400000|2025-03-05 23:30:00|935.26|932.66|930.62|928.02|935.36|932.76|929.96|927.36|0
1741217700000|2025-03-05 23:35:00|930.51|927.91|932.39|929.79|932.39|929.79|929.3|926.7|0
1741218000000|2025-03-05 23:40:00|932.16|929.56|933.71|931.11|934.03|931.43|932.16|929.56|0
1741218300000|2025-03-05 23:45:00|933.93|931.33|933.26|930.66|934.15|931.55|932.16|929.56|0
1741218600000|2025-03-05 23:50:00|933.37|930.77|932.71|930.11|934.59|931.99|932.6|930|0
1741218900000|2025-03-05 23:55:00|932.93|930.33|932.26|929.66|933.26|930.66|931.94|929.34|0
1741219200000|2025-03-06 00:00:00|931.72|929.12|933.04|930.44|934.36|931.76|929.95|927.35|0
1741219500000|2025-03-06 00:05:00|933.26|930.66|932.37|929.77|934.36|931.76|931.6|929|0
1741219800000|2025-03-06 00:10:00|932.7|930.1|935.68|933.08|936.01|933.41|931.82|929.22|0
1741220100000|2025-03-06 00:15:00|935.9|933.3|935.24|932.64|936.34|933.74|934.8|932.2|0
1741220400000|2025-03-06 00:20:00|935.12|932.52|933.91|931.31|935.9|933.3|933.25|930.65|0
1741220700000|2025-03-06 00:25:00|934.02|931.42|935.67|933.07|935.9|933.3|933.91|931.31|0
1741221000000|2025-03-06 00:30:00|935.9|933.3|935.45|932.85|936.12|933.52|935.23|932.63|0
1741221300000|2025-03-06 00:35:00|935.23|932.63|933.46|930.86|935.45|932.85|933.24|930.64|0
1741221600000|2025-03-06 00:40:00|933.68|931.08|933.9|931.3|934.57|931.97|933.24|930.64|0
1741221900000|2025-03-06 00:45:00|933.46|930.86|931.7|929.1|934.12|931.52|931.47|928.87|0
1741222200000|2025-03-06 00:50:00|931.92|929.32|930.15|927.55|933.02|930.42|929.93|927.33|0
1741222500000|2025-03-06 00:55:00|930.37|927.77|927.39|924.79|930.48|927.88|926.18|923.58|0
1741222800000|2025-03-06 01:00:00|927.5|924.9|926.84|924.24|929.71|927.11|926.62|924.02|0
1741223100000|2025-03-06 01:05:00|927.28|924.68|929.37|926.77|929.7|927.1|926.95|924.35|0
1741223400000|2025-03-06 01:10:00|929.92|927.32|931.24|928.64|931.47|928.87|929.92|927.32|0
1741223700000|2025-03-06 01:15:00|931.02|928.42|929.15|927.65|931.35|929.85|928.93|927.43|0
1741224000000|2025-03-06 01:20:00|929.25|927.75|930.03|928.53|930.47|928.97|929.15|927.65|0
1741224300000|2025-03-06 01:25:00|929.47|927.97|930.25|928.75|931.13|929.63|929.37|927.87|0
1741224600000|2025-03-06 01:30:00|930.35|928.85|928.04|926.54|930.47|928.97|927.16|925.66|0
1741224900000|2025-03-06 01:35:00|927.93|926.43|926.94|925.44|928.92|927.42|926.5|925|0
1741225200000|2025-03-06 01:40:00|927.04|925.54|927.16|925.66|928.04|926.54|925.84|924.34|0
1741225500000|2025-03-06 01:45:00|926.94|925.44|926.71|925.21|927.16|925.66|926.71|925.21|0
1741225800000|2025-03-06 01:50:00|926.05|924.55|930.68|929.18|930.68|929.18|926.05|924.55|0
1741226100000|2025-03-06 01:55:00|930.9|929.4|930.01|928.51|931.12|929.62|929.35|927.85|0
1741226400000|2025-03-06 02:00:00|930.23|928.73|931.34|929.84|931.78|930.28|930.01|928.51|0
1741226700000|2025-03-06 02:05:00|931.66|930.16|932.22|930.72|932.88|931.38|931.11|929.61|0
1741227000000|2025-03-06 02:10:00|932.1|930.6|930.67|929.17|932.22|930.72|930.11|928.61|0
1741227300000|2025-03-06 02:15:00|930.89|929.39|929.12|927.62|930.89|929.39|928.9|927.4|0
1741227600000|2025-03-06 02:20:00|928.9|927.4|928.02|926.52|929.23|927.73|926.7|925.2|0
1741227900000|2025-03-06 02:25:00|927.91|926.41|927.8|926.3|928.68|927.18|927.68|926.18|0
1741228200000|2025-03-06 02:30:00|927.36|925.86|930.88|929.38|931.21|929.71|927.36|925.86|0
1741228500000|2025-03-06 02:35:00|930.66|929.16|929.12|927.62|930.66|929.16|928.34|926.84|0
1741228800000|2025-03-06 02:40:00|929|927.5|927.57|926.07|929|927.5|927.13|925.63|0
1741229100000|2025-03-06 02:45:00|927.68|926.18|927.79|926.29|928.23|926.73|927.13|925.63|0
1741229400000|2025-03-06 02:50:00|927.9|926.4|928.23|926.73|928.89|927.39|927.57|926.07|0
1741229700000|2025-03-06 02:55:00|928.01|926.51|927.79|926.29|928.77|927.27|927.57|926.07|0
1741230000000|2025-03-06 03:00:00|928.01|926.51|928|926.5|928.23|926.73|926.24|924.74|0
1741230300000|2025-03-06 03:05:00|927.89|926.39|926.46|924.96|928|926.5|925.8|924.3|0
1741230600000|2025-03-06 03:10:00|926.57|925.07|926.46|924.96|927.78|926.28|926.46|924.96|0
1741230900000|2025-03-06 03:15:00|926.24|924.74|928|926.5|928.32|926.82|926.24|924.74|0
1741231200000|2025-03-06 03:20:00|928.22|926.72|926.89|925.39|928.44|926.94|926.67|925.17|0
1741231500000|2025-03-06 03:25:00|926.67|925.17|928.88|927.38|929.1|927.6|926.67|925.17|0
1741231800000|2025-03-06 03:30:00|928.43|926.93|928.87|927.37|929.09|927.59|927.33|925.83|0
1741232100000|2025-03-06 03:35:00|929.09|927.59|929.53|928.03|929.86|928.36|929.09|927.59|0
1741232400000|2025-03-06 03:40:00|929.75|928.25|930.85|929.35|931.3|929.8|929.09|927.59|0
1741232700000|2025-03-06 03:45:00|931.07|929.57|931.07|929.57|931.74|930.24|930.63|929.13|0
1741233000000|2025-03-06 03:50:00|931.29|929.79|931.95|930.45|932.39|930.89|930.85|929.35|0
1741233300000|2025-03-06 03:55:00|932.28|930.78|932.61|931.11|933.28|931.78|932.06|930.56|0
1741233600000|2025-03-06 04:00:00|932.5|931|932.83|931.33|933.94|932.44|932.39|930.89|0
1741233900000|2025-03-06 04:05:00|932.61|931.11|933.49|931.99|933.6|932.1|932.61|931.11|0
1741234200000|2025-03-06 04:10:00|933.27|931.77|934.15|932.65|934.15|932.65|933.05|931.55|0
1741234500000|2025-03-06 04:15:00|933.93|932.43|935.47|933.97|935.7|934.2|933.71|932.21|0
1741234800000|2025-03-06 04:20:00|935.25|933.75|934.37|932.87|935.25|933.75|933.04|931.54|0
1741235100000|2025-03-06 04:25:00|934.25|932.75|933.48|931.98|934.81|933.31|933.48|931.98|0
1741235400000|2025-03-06 04:30:00|933.59|932.09|935.03|933.53|935.69|934.19|933.48|931.98|0
1741235700000|2025-03-06 04:35:00|934.91|933.41|935.24|933.74|935.47|933.97|934.8|933.3|0
1741236000000|2025-03-06 04:40:00|935.47|933.97|935.02|933.52|935.69|934.19|935.02|933.52|0
1741236300000|2025-03-06 04:45:00|935.24|933.74|935.68|934.18|935.68|934.18|935.24|933.74|0
1741236600000|2025-03-06 04:50:00|935.46|933.96|934.9|933.4|935.68|934.18|934.9|933.4|0
1741236900000|2025-03-06 04:55:00|935.02|933.52|935.02|933.52|935.24|933.74|934.58|933.08|0
1741237200000|2025-03-06 05:00:00|934.79|933.29|935.01|933.51|935.68|934.18|934.57|933.07|0
1741237500000|2025-03-06 05:05:00|934.79|933.29|935.23|933.73|935.23|933.73|934.35|932.85|0
1741237800000|2025-03-06 05:10:00|935.34|933.84|935.45|933.95|935.67|934.17|934.57|933.07|0
1741238100000|2025-03-06 05:15:00|935.34|933.84|935.45|933.95|935.67|934.17|935.12|933.62|0
1741238400000|2025-03-06 05:20:00|935.23|933.73|934.78|933.28|935.45|933.95|934.57|933.07|0
1741238700000|2025-03-06 05:25:00|934.56|933.06|934.12|932.62|934.56|933.06|934.12|932.62|0
1741239000000|2025-03-06 05:30:00|933.9|932.4|933.9|932.4|934.78|933.28|933.68|932.18|0
1741239300000|2025-03-06 05:35:00|934|932.5|933.67|932.17|934.56|933.06|933.45|931.95|0
1741239600000|2025-03-06 05:40:00|933.78|932.28|933.45|931.95|934|932.5|933.34|931.84|0
1741239900000|2025-03-06 05:45:00|933.67|932.17|930.69|929.19|933.67|932.17|930.36|928.86|0
1741240200000|2025-03-06 05:50:00|930.8|929.3|930.36|928.86|931.24|929.74|929.92|928.42|0
1741240500000|2025-03-06 05:55:00|930.58|929.08|929.48|927.98|930.8|929.3|929.36|927.86|0
1741240800000|2025-03-06 06:00:00|929.26|927.76|928.48|926.98|929.48|927.98|927.71|926.21|0
1741241100000|2025-03-06 06:05:00|928.59|927.09|928.81|927.31|928.92|927.42|927.49|925.99|0
1741241400000|2025-03-06 06:10:00|929.03|927.53|931.45|929.95|932.12|930.62|927.93|926.43|0
1741241700000|2025-03-06 06:15:00|931.67|930.17|932.33|930.83|932.33|930.83|931.01|929.51|0
1741242000000|2025-03-06 06:20:00|932.56|931.06|933.44|931.94|934.1|932.6|932.56|931.06|0
1741242300000|2025-03-06 06:25:00|933.22|931.72|933.65|932.15|933.65|932.15|932.55|931.05|0
1741242600000|2025-03-06 06:30:00|933.43|931.93|933.65|932.15|934.76|933.26|933.21|931.71|0
1741242900000|2025-03-06 06:35:00|933.54|932.04|933.65|932.15|934.31|932.81|933.54|932.04|0
1741243200000|2025-03-06 06:40:00|933.87|932.37|934.97|933.47|934.97|933.47|933.43|931.93|0
1741243500000|2025-03-06 06:45:00|934.75|933.25|934.09|932.59|935.41|933.91|933.87|932.37|0
1741243800000|2025-03-06 06:50:00|933.87|932.37|933.87|932.37|934.75|933.25|933.65|932.15|0
1741244100000|2025-03-06 06:55:00|933.97|932.47|934.3|932.8|934.75|933.25|933.64|932.14|0
1741244400000|2025-03-06 07:00:00|934.53|933.03|934.3|932.8|935.63|934.13|933.64|932.14|0
1741244700000|2025-03-06 07:05:00|934.52|933.02|935.63|934.13|935.63|934.13|934.3|932.8|0
1741245000000|2025-03-06 07:10:00|935.4|933.9|933.2|931.7|935.63|934.13|932.97|931.47|0
1741245300000|2025-03-06 07:15:00|932.97|931.47|931.43|929.93|933.42|931.92|930.55|929.05|0
1741245600000|2025-03-06 07:20:00|931.53|930.03|932.75|931.25|934.08|932.58|931.43|929.93|0
1741245900000|2025-03-06 07:25:00|932.63|931.13|929.66|928.16|932.75|931.25|929.66|928.16|0
1741246200000|2025-03-06 07:30:00|929.44|927.94|929.53|928.03|932.31|930.81|928.21|926.71|0
1741246500000|2025-03-06 07:35:00|929.75|928.25|928.31|926.81|929.98|928.48|927.77|926.27|0
1741246800000|2025-03-06 07:40:00|928.21|926.71|922.7|921.2|928.31|926.81|922.04|920.54|0
1741247100000|2025-03-06 07:45:00|922.92|921.42|922.25|920.75|923.8|922.3|920.06|918.56|0
1741247400000|2025-03-06 07:50:00|921.81|920.31|918.94|917.44|922.47|920.97|917.18|915.68|0
1741247700000|2025-03-06 07:55:00|919.06|917.56|912.46|910.96|919.28|917.78|912.46|910.96|0
1741248000000|2025-03-06 08:00:00|912.9|911.4|913.12|911.62|914.66|913.16|908.51|907.01|0
1741248300000|2025-03-06 08:05:00|914|912.5|912.9|911.4|917.95|916.45|912.46|910.96|0
1741248600000|2025-03-06 08:10:00|912.46|910.96|907.41|905.91|915.09|913.59|901.27|899.77|0
1741248900000|2025-03-06 08:15:00|907.63|906.13|913.38|911.88|915.14|913.64|907.41|905.91|0
1741249200000|2025-03-06 08:20:00|913.26|911.76|908.76|907.26|913.38|911.88|908.55|907.05|0
1741249500000|2025-03-06 08:25:00|908.11|906.61|909.2|907.7|909.42|907.92|902.19|900.69|0
1741249800000|2025-03-06 08:30:00|908.76|907.26|908.43|906.93|911.62|910.12|905.91|904.41|0
1741250100000|2025-03-06 08:35:00|908.54|907.04|907.59|905.79|911.61|910.11|906.13|904.63|0
1741250400000|2025-03-06 08:40:00|907.48|905.68|901.23|899.43|907.59|905.79|899.27|897.47|0
1741250700000|2025-03-06 08:45:00|901.67|899.87|902.35|900.55|905.2|903.4|900.27|898.47|0
1741251000000|2025-03-06 08:50:00|902.57|900.77|902.02|900.22|904.1|902.3|900.27|898.47|0
1741251300000|2025-03-06 08:55:00|902.24|900.44|895.64|894.14|903.22|901.42|893.24|891.74|0
1741251600000|2025-03-06 09:00:00|895.43|893.93|900.73|898.93|902.91|901.11|890.55|889.05|0
1741251900000|2025-03-06 09:05:00|901.17|899.37|902.02|900.22|904.64|902.84|901.17|899.37|0
1741252200000|2025-03-06 09:10:00|902.46|900.66|898.1|896.3|902.68|900.88|898.1|896.3|0
1741252500000|2025-03-06 09:15:00|898.42|896.62|892.79|890.99|899.73|897.93|892.24|890.44|0
1741252800000|2025-03-06 09:20:00|893|891.2|890.71|888.91|897.03|895.23|890.49|888.69|0
1741253100000|2025-03-06 09:25:00|890.61|888.81|885.2|883.4|891.36|889.56|884.55|882.75|0
1741253400000|2025-03-06 09:30:00|885.42|883.62|890.85|889.05|891.72|889.92|881.29|879.49|0
1741253700000|2025-03-06 09:35:00|890.74|888.94|890.41|888.61|891.28|889.48|888.02|886.22|0
1741254000000|2025-03-06 09:40:00|890.52|888.72|893.02|891.22|893.68|891.88|889.98|888.18|0
1741254300000|2025-03-06 09:45:00|893.24|891.44|887.58|885.78|894.76|892.96|886.93|885.13|0
1741254600000|2025-03-06 09:50:00|887.8|886|885.84|884.04|890.41|888.61|883.99|882.19|0
1741254900000|2025-03-06 09:55:00|886.06|884.26|886.27|884.47|886.71|884.91|883.01|881.21|0
1741255200000|2025-03-06 10:00:00|886.16|884.36|883.33|881.53|886.16|884.36|877.81|876.01|0
1741255500000|2025-03-06 10:05:00|883.23|881.43|885.62|883.82|886.7|884.9|882.79|880.99|0
1741255800000|2025-03-06 10:10:00|885.94|884.14|885.5|883.7|887.57|885.77|884.85|883.05|0
1741256100000|2025-03-06 10:15:00|885.28|883.48|888.65|886.85|888.87|887.07|883.88|882.08|0
1741256400000|2025-03-06 10:20:00|888.44|886.64|889.96|888.16|890.39|888.59|887.78|885.98|0
1741256700000|2025-03-06 10:25:00|890.06|888.26|888.87|887.07|890.83|889.03|888.1|886.3|0
1741257000000|2025-03-06 10:30:00|888.65|886.85|885.71|883.91|888.65|886.85|885.6|883.8|0
1741257300000|2025-03-06 10:35:00|885.93|884.13|881.69|879.89|887.12|885.32|881.26|879.46|0
1741257600000|2025-03-06 10:40:00|881.91|880.11|882.1|880.3|883.4|881.6|880.17|878.37|0
1741257900000|2025-03-06 10:45:00|881.88|880.08|881.45|879.65|883.4|881.6|880.25|878.45|0
1741258200000|2025-03-06 10:50:00|881.66|879.86|877.11|875.31|882.75|880.95|876.9|875.1|0
1741258500000|2025-03-06 10:55:00|877.22|875.42|877.54|875.74|880.58|878.78|875.7|873.9|0
1741258800000|2025-03-06 11:00:00|877.43|875.63|874.65|873.15|877.97|876.17|871.56|870.06|0
1741259100000|2025-03-06 11:05:00|874.43|872.93|877.46|875.96|880.27|878.77|874.43|872.93|0
1741259400000|2025-03-06 11:10:00|877.56|876.06|877.77|876.27|878.97|877.47|875.72|874.22|0
1741259700000|2025-03-06 11:15:00|877.89|876.39|881.35|879.85|881.57|880.07|876.91|875.41|0
1741260000000|2025-03-06 11:20:00|881.13|879.63|881.56|880.06|882.43|880.93|879.4|877.9|0
1741260300000|2025-03-06 11:25:00|881.67|880.17|879.83|878.33|881.78|880.28|878.96|877.46|0
1741260600000|2025-03-06 11:30:00|879.5|878|882.43|880.93|882.43|880.93|879.39|877.89|0
1741260900000|2025-03-06 11:35:00|882.1|880.6|882.64|881.14|884.59|883.09|881.56|880.06|0
1741261200000|2025-03-06 11:40:00|882.53|881.03|888.06|886.56|888.17|886.67|881.88|880.38|0
1741261500000|2025-03-06 11:45:00|887.85|886.35|890.32|888.82|890.54|889.04|886.54|885.04|0
1741261800000|2025-03-06 11:50:00|890.43|888.93|890.1|888.6|890.86|889.36|888.91|887.41|0
1741262100000|2025-03-06 11:55:00|890.21|888.71|890.78|889.28|891.19|889.69|889.23|887.73|0
1741262400000|2025-03-06 12:00:00|890.67|889.17|887.09|885.59|891.44|889.94|886.87|885.37|0
1741262700000|2025-03-06 12:05:00|886.87|885.37|883.83|882.33|886.98|885.48|883.83|882.33|0
1741263000000|2025-03-06 12:10:00|883.94|882.44|882.96|881.46|884.48|882.98|882.31|880.81|0
1741263300000|2025-03-06 12:15:00|882.75|881.25|884.01|882.51|884.01|882.51|879.06|877.56|0
1741263600000|2025-03-06 12:20:00|883.9|882.4|881.19|879.69|884.23|882.73|880.33|878.83|0
1741263900000|2025-03-06 12:25:00|881.3|879.8|887.15|885.65|887.92|886.42|881.3|879.8|0
1741264200000|2025-03-06 12:30:00|887.05|885.55|881.84|880.34|888.13|886.63|879.89|878.39|0
1741264500000|2025-03-06 12:35:00|881.62|880.12|877.29|875.79|881.62|880.12|877.07|875.57|0
1741264800000|2025-03-06 12:40:00|877.07|875.57|882.7|881.2|883.14|881.64|876.86|875.36|0
1741265100000|2025-03-06 12:45:00|882.49|880.99|881.18|879.68|884.87|883.37|880.32|878.82|0
1741265400000|2025-03-06 12:50:00|881.4|879.9|881.83|880.33|883.78|882.28|880.75|879.25|0
1741265700000|2025-03-06 12:55:00|882.15|880.65|880.53|879.03|884.87|883.37|880.53|879.03|0
1741266000000|2025-03-06 13:00:00|881.18|879.68|874.9|873.4|881.28|879.78|874.68|873.18|0
1741266300000|2025-03-06 13:05:00|874.68|873.18|876.63|875.13|878.58|877.08|873.39|871.89|0
1741266600000|2025-03-06 13:10:00|876.73|875.23|874.57|873.07|877.16|875.66|872.84|871.34|0
1741266900000|2025-03-06 13:15:00|874.78|873.28|870.36|868.86|877.06|875.56|870.14|868.64|0
1741267200000|2025-03-06 13:20:00|870.14|868.64|869.49|867.99|872.08|870.58|867.22|865.72|0
1741267500000|2025-03-06 13:25:00|868.95|867.45|871.02|869.52|873.19|871.69|868.45|866.95|0
1741267800000|2025-03-06 13:30:00|871.78|870.28|880.11|878.61|880.32|878.82|869.62|868.12|0
1741268100000|2025-03-06 13:35:00|880.21|878.71|882.92|881.42|885.31|883.81|878.91|877.41|0
1741268400000|2025-03-06 13:40:00|882.71|881.21|878.93|877.43|883.24|881.74|875.77|874.27|0
1741268700000|2025-03-06 13:45:00|878.28|876.78|880.44|878.94|880.66|879.16|874.17|872.67|0
1741269000000|2025-03-06 13:50:00|880.01|878.51|875.68|874.18|880.44|878.94|873.84|872.34|0
1741269300000|2025-03-06 13:55:00|875.46|873.96|876.54|875.04|877.94|876.44|873.62|872.12|0
1741269600000|2025-03-06 14:00:00|875.89|874.39|878.05|876.55|878.7|877.2|872|870.5|0
1741269900000|2025-03-06 14:05:00|877.94|876.44|880.22|878.72|883.25|881.75|876.97|875.47|0
1741270200000|2025-03-06 14:10:00|880|878.5|881.62|880.12|882.38|880.88|879.57|878.07|0
1741270500000|2025-03-06 14:15:00|880.86|879.36|877.83|876.33|880.86|879.36|875.77|874.27|0
1741270800000|2025-03-06 14:20:00|877.61|876.11|873.61|872.11|877.83|876.33|873.07|871.57|0
1741271100000|2025-03-06 14:25:00|874.05|871.45|870.59|867.99|875.35|872.75|869.51|866.91|0
1741271400000|2025-03-06 14:30:00|870.04|868.54|868.33|866.83|872.85|871.35|863.14|861.64|0
1741271700000|2025-03-06 14:35:00|867.68|866.18|866.5|865|868.65|867.15|856.71|855.21|0
1741272000000|2025-03-06 14:40:00|864.99|863.49|856.8|855.08|869.51|868.01|853.57|851.85|0
1741272300000|2025-03-06 14:45:00|855.51|853.79|864.54|862.81|867.98|866.26|855.3|853.57|0
1741272600000|2025-03-06 14:50:00|864.97|863.24|866.39|864.66|875.75|874.03|863.46|861.74|0
1741272900000|2025-03-06 14:55:00|865.09|863.37|862.73|861|868.97|867.25|860.15|858.42|0
1741273200000|2025-03-06 15:00:00|862.29|860.57|878.58|876.86|881.61|879.89|859.72|857.99|0
1741273500000|2025-03-06 15:05:00|878.15|876.42|887.71|885.98|891.18|889.46|877.71|875.99|0
1741273800000|2025-03-06 15:10:00|887.06|885.33|888.84|887.11|891.18|889.45|884.13|882.4|0
1741274100000|2025-03-06 15:15:00|888.52|886.79|893.85|892.12|896.45|894.73|887.12|885.39|0
1741274400000|2025-03-06 15:20:00|893.63|891.9|894.31|892.58|900.06|898.33|892.76|891.03|0
1741274700000|2025-03-06 15:25:00|893.87|892.15|897.57|895.84|898.66|896.93|884.76|883.03|0
1741275000000|2025-03-06 15:30:00|897.35|895.63|895.17|893.45|898.66|896.93|891.48|889.76|0
1741275300000|2025-03-06 15:35:00|894.74|893.01|907.8|906.07|909.11|907.38|892.35|890.62|0
1741275600000|2025-03-06 15:40:00|907.58|905.85|909.76|908.03|911.94|910.22|904.53|902.8|0
1741275900000|2025-03-06 15:45:00|908.88|907.16|903.65|901.93|911.5|909.78|903.1|901.38|0
1741276200000|2025-03-06 15:50:00|903.87|902.14|891.63|889.9|904.3|902.58|890.98|889.25|0
1741276500000|2025-03-06 15:55:00|892.93|891.2|899.24|897.51|900.76|899.03|889.45|887.73|0
1741276800000|2025-03-06 16:00:00|900.76|899.03|903.37|901.65|907.74|906.01|900.76|899.03|0
1741277100000|2025-03-06 16:05:00|903.15|901.43|911.45|909.72|911.88|910.16|899.88|898.16|0
1741277400000|2025-03-06 16:10:00|910.79|909.07|905.57|903.85|912.1|910.38|902.74|901.02|0
1741277700000|2025-03-06 16:15:00|905.36|903.63|902.53|900.8|907.33|905.6|900.56|898.84|0
1741278000000|2025-03-06 16:20:00|902.09|900.37|898.41|896.69|904.06|902.33|890.78|889.05|0
1741278300000|2025-03-06 16:25:00|899.29|897.56|898.85|897.12|902.11|900.39|886.46|884.74|0
1741278600000|2025-03-06 16:30:00|897.98|896.25|903.92|902.19|911.28|909.55|894.99|893.27|0
1741278900000|2025-03-06 16:35:00|904.35|902.63|885.5|883.77|904.89|903.17|883.76|882.04|0
1741279200000|2025-03-06 16:40:00|885.71|883.99|882.58|880.86|886.15|884.42|879.12|877.39|0
1741279500000|2025-03-06 16:45:00|883.02|881.29|878.9|877.18|885.62|883.89|877.82|876.09|0
1741279800000|2025-03-06 16:50:00|877.6|875.88|869.18|867.45|878.47|876.74|867.02|865.3|0
1741280100000|2025-03-06 16:55:00|868.74|867.02|862.77|861.04|869.39|867.67|861.81|860.08|0
1741280400000|2025-03-06 17:00:00|862.24|860.51|852.13|850.41|866.33|864.6|851.7|849.98|0
1741280700000|2025-03-06 17:05:00|851.49|849.76|857.21|855.48|857.63|855.91|845.91|844.19|0
1741281000000|2025-03-06 17:10:00|857.63|855.91|849.7|847.97|857.85|856.12|849.27|847.55|0
1741281300000|2025-03-06 17:15:00|849.91|848.19|854.63|852.9|855.91|854.19|847.34|845.62|0
1741281600000|2025-03-06 17:20:00|854.2|852.47|853.73|852.01|863.22|861.49|853.52|851.79|0
1741281900000|2025-03-06 17:25:00|852.87|851.15|846.53|844.81|852.87|851.15|842.05|840.32|0
1741282200000|2025-03-06 17:30:00|846.75|845.02|849.53|847.8|856.17|854.44|845.89|844.17|0
1741282500000|2025-03-06 17:35:00|849.95|848.23|844.02|842.29|850.6|848.87|843.57|841.84|0
1741282800000|2025-03-06 17:40:00|843.8|842.08|847.83|846.11|854.71|852.99|843.16|841.44|0
1741283100000|2025-03-06 17:45:00|847.19|845.47|836.75|835.03|847.83|846.11|834.2|832.48|0
1741283400000|2025-03-06 17:50:00|835.9|834.18|841.22|839.5|841.87|840.14|835.26|833.54|0
1741283700000|2025-03-06 17:55:00|841.44|839.71|851.26|849.54|855.76|854.03|840.59|838.86|0
1741284000000|2025-03-06 18:00:00|850.83|849.11|845.9|844.18|852.97|851.25|842.69|840.97|0
1741284300000|2025-03-06 18:05:00|845.05|843.32|845.41|843.68|849.97|848.25|842.05|840.32|0
1741284600000|2025-03-06 18:10:00|846.26|844.54|849.69|847.96|850.33|848.6|841.13|839.41|0
1741284900000|2025-03-06 18:15:00|849.47|847.75|856.98|855.25|858.05|856.32|849.47|847.75|0
1741285200000|2025-03-06 18:20:00|856.55|854.82|857.53|855.8|859.9|858.18|853.76|852.03|0
1741285500000|2025-03-06 18:25:00|856.88|855.16|845.4|843.67|858.39|856.66|843.59|841.86|0
1741285800000|2025-03-06 18:30:00|845.3|843.57|845.34|843.62|850.65|848.93|842.73|841|0
1741286100000|2025-03-06 18:35:00|845.56|843.83|834.45|832.73|847.91|846.19|834.24|832.51|0
1741286400000|2025-03-06 18:40:00|834.03|832.3|834.57|832.85|834.79|833.06|827.85|826.13|0
1741286700000|2025-03-06 18:45:00|835|833.27|838.62|836.89|843.32|841.59|832.44|830.72|0
1741287000000|2025-03-06 18:50:00|839.26|837.53|843.31|841.59|848.23|846.51|838.83|837.11|0
1741287300000|2025-03-06 18:55:00|842.89|841.16|842.8|841.08|845.88|844.15|840.24|838.52|0
1741287600000|2025-03-06 19:00:00|842.38|840.65|833.21|831.48|843.87|842.15|832.57|830.84|0
1741287900000|2025-03-06 19:05:00|834.48|832.76|837.54|835.82|838.93|837.2|831.79|830.07|0
1741288200000|2025-03-06 19:10:00|837.97|836.24|837.97|836.24|844.59|842.86|837.12|835.39|0
1741288500000|2025-03-06 19:15:00|837.75|836.03|832.21|830.49|840.95|839.23|830.3|828.57|0
1741288800000|2025-03-06 19:20:00|832.64|830.91|836.75|835.03|836.75|835.03|829.45|827.72|0
1741289100000|2025-03-06 19:25:00|836.43|834.7|831.65|829.92|836.43|834.7|827.2|825.47|0
1741289400000|2025-03-06 19:30:00|831.01|829.29|831.43|829.71|835.05|833.32|827.19|825.47|0
1741289700000|2025-03-06 19:35:00|831.65|829.92|833.34|831.62|836.53|834.81|829.52|827.8|0
1741290000000|2025-03-06 19:40:00|832.71|830.98|840.79|839.06|844.94|843.21|831.86|830.13|0
1741290300000|2025-03-06 19:45:00|840.57|838.85|857.23|855.51|861.31|859.58|840.57|838.85|0
1741290600000|2025-03-06 19:50:00|858.19|856.47|857.12|855.4|868.57|866.85|856.38|854.65|0
1741290900000|2025-03-06 19:55:00|856.91|855.18|834.5|832.77|856.91|855.18|833.33|831.6|0
1741291200000|2025-03-06 20:00:00|834.29|832.56|844.08|842.35|846|844.27|830.04|828.31|0
1741291500000|2025-03-06 20:05:00|843.87|842.14|846.04|844.31|851.13|849.4|841.09|839.37|0
1741291800000|2025-03-06 20:10:00|845.82|844.1|852.88|851.15|853.52|851.79|844.97|843.24|0
1741292100000|2025-03-06 20:15:00|851.59|849.87|853.73|852|855.87|854.15|846.89|845.16|0
1741292400000|2025-03-06 20:20:00|852.44|850.72|840.06|838.33|856.3|854.57|836.22|834.5|0
1741292700000|2025-03-06 20:25:00|840.48|838.76|851.58|849.86|852.87|851.14|838.78|837.05|0
1741293000000|2025-03-06 20:30:00|851.8|850.07|851.15|849.43|861.87|860.14|849.87|848.15|0
1741293300000|2025-03-06 20:35:00|850.73|849|846.8|845.07|856.67|854.95|845.94|844.22|0
1741293600000|2025-03-06 20:40:00|845.94|844.22|840.24|838.52|848.08|846.36|837.87|836.14|0
1741293900000|2025-03-06 20:45:00|838.75|837.02|849.22|847.5|849.65|847.92|838.32|836.6|0
1741294200000|2025-03-06 20:50:00|851.36|849.64|855.06|853.33|855.27|853.55|845.8|844.07|0
1741294500000|2025-03-06 20:55:00|854.95|853.22|849.38|847.65|856.77|855.04|844.89|843.17|0
1741294800000|2025-03-06 21:00:00|848.73|847.01|856.65|854.92|856.86|855.14|848.31|846.58|0
1741295100000|2025-03-06 21:05:00|856.86|855.14|859|857.28|859.86|858.14|856.22|854.49|0
1741295400000|2025-03-06 21:10:00|859.22|857.49|859.22|857.49|862.01|860.28|858.15|856.42|0
1741295700000|2025-03-06 21:15:00|858.57|856.85|867.81|866.08|870.82|869.09|858.57|856.85|0
1741296000000|2025-03-06 21:20:00|868.24|866.51|865.76|864.03|869.53|867.8|865.76|864.03|0
1741296300000|2025-03-06 21:25:00|865.87|864.14|865.22|863.5|868.66|866.94|864.89|863.17|0
1741296600000|2025-03-06 21:30:00|865.44|863.71|863.11|861.39|865.87|864.14|862.47|860.75|0
1741296900000|2025-03-06 21:35:00|863.54|861.82|860.54|858.81|863.97|862.25|860.32|858.6|0
1741297200000|2025-03-06 21:40:00|860.42|858.7|861.82|860.1|862.04|860.31|859.25|857.52|0
1741297500000|2025-03-06 21:45:00|862.25|860.53|863.75|862.03|864.4|862.67|862.25|860.53|0
1741297800000|2025-03-06 21:50:00|863.21|861.49|863.53|861.81|865.26|863.53|863.21|861.49|0
1741298100000|2025-03-06 21:55:00|864.17|861.18|862.73|859.74|866.1|863.11|862.12|859.13|0
1741298400000|2025-03-06 22:00:00|862.7|859.71|861.8|858.81|864.12|861.13|861.71|858.72|0
1741298700000|2025-03-06 22:05:00|861.83|858.84|863.36|860.37|863.52|860.53|861.1|858.11|0
1741299000000|2025-03-06 22:10:00|862.98|859.99|864.86|861.87|865.4|862.41|862.98|859.99|0
1741299300000|2025-03-06 22:15:00|865.24|862.25|865.49|862.5|865.49|862.5|864.61|861.62|0
1741299600000|2025-03-06 22:20:00|865.52|862.53|866.15|863.16|866.34|863.35|865.43|862.44|0
1741299900000|2025-03-06 22:25:00|866.21|863.22|865.2|862.21|866.8|863.81|865.2|862.21|0
1741300200000|2025-03-06 22:30:00|865.14|862.15|865.57|862.58|865.67|862.68|864.6|861.61|0
1741300500000|2025-03-06 22:35:00|865.7|862.71|865.86|862.87|866.79|863.8|865.23|862.24|0
1741300800000|2025-03-06 22:40:00|865.92|862.93|865.32|862.33|866.1|863.11|865.19|862.2|0
1741301100000|2025-03-06 22:45:00|865.22|862.23|865.51|862.52|865.51|862.52|864.91|861.92|0
1741301400000|2025-03-06 22:50:00|865.66|862.67|865.69|862.7|865.82|862.83|865.19|862.2|0
1741301700000|2025-03-06 22:55:00|865.09|862.1|864.71|861.72|865.98|862.99|864.71|861.72|0
1741302000000|2025-03-06 23:00:00|866.82|863.83|868.54|865.55|869.51|866.52|864.88|861.89|0
1741302300000|2025-03-06 23:05:00|868.43|865.44|866.71|863.72|868.43|865.44|864.88|861.89|0
1741302600000|2025-03-06 23:10:00|866.81|863.82|868.02|865.42|869.41|866.81|866.19|863.59|0
1741302900000|2025-03-06 23:15:00|867.8|865.2|866.94|864.34|868.34|865.74|866.94|864.34|0
1741303200000|2025-03-06 23:20:00|866.4|863.8|863.93|861.33|866.4|863.8|863.17|860.57|0
1741303500000|2025-03-06 23:25:00|864.03|861.43|862.74|860.14|864.36|861.76|862.64|860.04|0
1741303800000|2025-03-06 23:30:00|862.85|860.25|865.75|863.15|866.18|863.58|862.85|860.25|0
1741304100000|2025-03-06 23:35:00|865.86|863.26|865.85|863.25|866.18|863.58|865.21|862.61|0
1741304400000|2025-03-06 23:40:00|865.96|863.36|865.64|863.04|866.07|863.47|864.56|861.96|0
1741304700000|2025-03-06 23:45:00|865.42|862.82|863.49|860.89|865.42|862.82|862.84|860.24|0
1741305000000|2025-03-06 23:50:00|863.7|861.1|863.05|860.45|864.99|862.39|862.62|860.02|0
1741305300000|2025-03-06 23:55:00|862.84|860.24|865.2|862.6|865.3|862.7|862.41|859.81|0
1741305600000|2025-03-07 00:00:00|864.99|862.39|864.77|862.17|865.85|863.25|861.33|858.73|0
1741305900000|2025-03-07 00:05:00|864.66|862.06|864.44|861.84|866.27|863.67|863.69|861.09|0
1741306200000|2025-03-07 00:10:00|864.34|861.74|866.05|863.45|866.27|863.67|864.01|861.41|0
1741306500000|2025-03-07 00:15:00|865.19|862.59|867.77|865.17|867.88|865.28|865.19|862.59|0
1741306800000|2025-03-07 00:20:00|867.99|865.39|863.47|860.87|867.99|865.39|863.04|860.44|0
1741307100000|2025-03-07 00:25:00|863.57|860.97|861.53|858.93|863.57|860.97|858.1|855.5|0
1741307400000|2025-03-07 00:30:00|861.32|858.72|864.32|861.72|864.75|862.15|860.67|858.07|0
1741307700000|2025-03-07 00:35:00|864.54|861.94|862.82|860.22|864.75|862.15|862.17|859.57|0
1741308000000|2025-03-07 00:40:00|863.25|860.65|867.54|864.94|869.05|866.45|862.82|860.22|0
1741308300000|2025-03-07 00:45:00|867.43|864.83|866.9|864.3|867.43|864.83|864.1|861.5|0
1741308600000|2025-03-07 00:50:00|867.33|864.73|865.82|863.22|868.4|865.8|865.17|862.57|0
1741308900000|2025-03-07 00:55:00|865.39|862.79|864.31|861.71|866.03|863.43|864.31|861.71|0
1741309200000|2025-03-07 01:00:00|864.96|862.36|864.74|862.14|865.17|862.57|862.16|859.56|0
1741309500000|2025-03-07 01:05:00|864.31|861.71|870.76|868.16|871.41|868.81|863.66|861.06|0
1741309800000|2025-03-07 01:10:00|870.98|868.38|872.8|870.2|873.34|870.74|870.97|868.37|0
1741310100000|2025-03-07 01:15:00|872.7|870.1|870.42|868.92|872.7|870.53|869.99|868.49|0
1741310400000|2025-03-07 01:20:00|869.99|868.49|868.7|867.2|870.42|868.92|867.84|866.34|0
1741310700000|2025-03-07 01:25:00|868.48|866.98|867.62|866.12|869.99|868.49|867.4|865.9|0
1741311000000|2025-03-07 01:30:00|866.97|865.47|866.75|865.25|868.48|866.98|866.32|864.82|0
1741311300000|2025-03-07 01:35:00|866.64|865.14|866.64|865.14|867.83|866.33|865.89|864.39|0
1741311600000|2025-03-07 01:40:00|866.54|865.04|868.26|866.76|868.36|866.86|865.68|864.18|0
1741311900000|2025-03-07 01:45:00|868.04|866.54|867.82|866.32|868.47|866.97|866.96|865.46|0
1741312200000|2025-03-07 01:50:00|867.5|866|867.17|865.67|868.04|866.54|865.88|864.38|0
1741312500000|2025-03-07 01:55:00|867.28|865.78|867.82|866.32|869.11|867.61|867.28|865.78|0
1741312800000|2025-03-07 02:00:00|866.53|865.03|867.17|865.67|868.25|866.75|865.67|864.17|0
1741313100000|2025-03-07 02:05:00|867.06|865.56|866.74|865.24|867.81|866.31|866.2|864.7|0
1741313400000|2025-03-07 02:10:00|866.84|865.34|868.46|866.96|868.46|866.96|866.52|865.02|0
1741313700000|2025-03-07 02:15:00|868.24|866.74|870.18|868.68|872.76|871.26|868.24|866.74|0
1741314000000|2025-03-07 02:20:00|869.96|868.46|867.59|866.09|869.96|868.46|866.52|865.02|0
1741314300000|2025-03-07 02:25:00|867.37|865.87|866.08|864.58|867.37|865.87|865.87|864.37|0
1741314600000|2025-03-07 02:30:00|865.97|864.47|866.08|864.58|866.3|864.8|863.29|861.79|0
1741314900000|2025-03-07 02:35:00|866.18|864.68|866.94|865.44|867.58|866.08|865.65|864.15|0
1741315200000|2025-03-07 02:40:00|867.15|865.65|868.01|866.51|868.01|866.51|866.29|864.79|0
1741315500000|2025-03-07 02:45:00|867.8|866.3|867.79|866.29|868.87|867.37|867.58|866.08|0
1741315800000|2025-03-07 02:50:00|868.01|866.51|867.46|865.96|868.87|867.37|867.15|865.65|0
1741316100000|2025-03-07 02:55:00|867.36|865.86|867.36|865.86|867.89|866.39|866.71|865.21|0
1741316400000|2025-03-07 03:00:00|867.57|866.07|866.71|865.21|868|866.5|866.28|864.78|0
1741316700000|2025-03-07 03:05:00|866.93|865.43|866.71|865.21|867.36|865.86|865.2|863.7|0
1741317000000|2025-03-07 03:10:00|866.49|864.99|863.69|862.19|866.49|864.99|863.48|861.98|0
1741317300000|2025-03-07 03:15:00|863.8|862.3|864.12|862.62|865.41|863.91|862.83|861.33|0
1741317600000|2025-03-07 03:20:00|863.91|862.41|864.55|863.05|864.55|863.05|861.76|860.26|0
1741317900000|2025-03-07 03:25:00|864.33|862.83|864.76|863.26|865.41|863.91|863.69|862.19|0
1741318200000|2025-03-07 03:30:00|864.86|863.36|864.11|862.61|864.98|863.48|862.61|861.11|0
1741318500000|2025-03-07 03:35:00|864.33|862.83|863.47|861.97|864.33|862.83|862.39|860.89|0
1741318800000|2025-03-07 03:40:00|863.68|862.18|863.46|861.96|863.68|862.18|862.39|860.89|0
1741319100000|2025-03-07 03:45:00|863.57|862.07|862.17|860.67|863.68|862.18|861.53|860.03|0
1741319400000|2025-03-07 03:50:00|861.96|860.46|861.96|860.46|863.25|861.75|861.53|860.03|0
1741319700000|2025-03-07 03:55:00|862.06|860.56|861.52|860.02|862.92|861.42|861.09|859.59|0
1741320000000|2025-03-07 04:00:00|861.31|859.81|863.88|862.38|864.31|862.81|860.88|859.38|0
1741320300000|2025-03-07 04:05:00|863.67|862.17|864.1|862.6|864.74|863.24|863.45|861.95|0
1741320600000|2025-03-07 04:10:00|863.88|862.38|862.59|861.09|864.42|862.92|862.38|860.88|0
1741320900000|2025-03-07 04:15:00|862.16|860.66|861.3|859.8|862.16|860.66|860.23|858.73|0
1741321200000|2025-03-07 04:20:00|861.51|860.01|861.08|859.58|861.51|860.01|860.44|858.94|0
1741321500000|2025-03-07 04:25:00|861.3|859.8|860.43|858.93|861.3|859.8|858.72|857.22|0
1741321800000|2025-03-07 04:30:00|860.65|859.15|862.15|860.65|862.58|861.08|860.43|858.93|0
1741322100000|2025-03-07 04:35:00|862.37|860.87|863.01|861.51|863.65|862.15|861.51|860.01|0
1741322400000|2025-03-07 04:40:00|863.11|861.61|863.54|862.04|864.08|862.58|862.79|861.29|0
1741322700000|2025-03-07 04:45:00|863.43|861.93|863.43|861.93|863.86|862.36|862.79|861.29|0
1741323000000|2025-03-07 04:50:00|862.79|861.29|862.79|861.29|863.65|862.15|862.79|861.29|0
1741323300000|2025-03-07 04:55:00|862.89|861.39|863.86|862.36|864.5|863|862.79|861.29|0
1741323600000|2025-03-07 05:00:00|863.64|862.14|861.28|859.78|864.5|863|861.06|859.56|0
1741323900000|2025-03-07 05:05:00|861.16|859.66|860.2|858.7|862.14|860.64|859.99|858.49|0
1741324200000|2025-03-07 05:10:00|860.41|858.91|860.2|858.7|861.49|859.99|859.13|857.63|0
1741324500000|2025-03-07 05:15:00|860.3|858.8|862.56|861.06|862.99|861.49|859.77|858.27|0
1741324800000|2025-03-07 05:20:00|862.66|861.16|860.41|858.91|862.77|861.27|859.33|857.83|0
1741325100000|2025-03-07 05:25:00|860.62|859.12|861.48|859.98|862.34|860.84|860.62|859.12|0
1741325400000|2025-03-07 05:30:00|861.69|860.19|863.84|862.34|864.06|862.56|861.69|860.19|0
1741325700000|2025-03-07 05:35:00|863.41|861.91|863.19|861.69|863.84|862.34|862.76|861.26|0
1741326000000|2025-03-07 05:40:00|863.08|861.58|861.57|860.07|863.84|862.34|861.47|859.97|0
1741326300000|2025-03-07 05:45:00|861.69|860.19|859.97|858.47|861.9|860.4|859.97|858.47|0
1741326600000|2025-03-07 05:50:00|859.75|858.25|858.35|856.85|860.39|858.89|857.6|856.1|0
1741326900000|2025-03-07 05:55:00|858.25|856.75|857.6|856.1|858.89|857.39|855.89|854.39|0
1741327200000|2025-03-07 06:00:00|858.03|856.53|854.81|853.31|858.46|856.96|853.52|852.02|0
1741327500000|2025-03-07 06:05:00|855.02|853.52|853.95|852.45|855.55|854.05|852.67|851.17|0
1741327800000|2025-03-07 06:10:00|854.16|852.66|854.38|852.88|854.59|853.09|852.02|850.52|0
1741328100000|2025-03-07 06:15:00|854.26|852.76|856.09|854.59|856.3|854.8|853.73|852.23|0
1741328400000|2025-03-07 06:20:00|855.87|854.37|853.73|852.23|856.09|854.59|853.73|852.23|0
1741328700000|2025-03-07 06:25:00|853.94|852.44|854.47|852.97|855.23|853.73|853.73|852.23|0
1741329000000|2025-03-07 06:30:00|854.8|853.3|853.29|851.79|855.33|853.83|852.54|851.04|0
1741329300000|2025-03-07 06:35:00|853.51|852.01|852.01|850.51|853.72|852.22|852.01|850.51|0
1741329600000|2025-03-07 06:40:00|851.79|850.29|852.65|851.15|853.39|851.89|851.79|850.29|0
1741329900000|2025-03-07 06:45:00|852.86|851.36|852.86|851.36|854.15|852.65|852.64|851.14|0
1741330200000|2025-03-07 06:50:00|852.64|851.14|852|850.5|853.29|851.79|851.79|850.29|0
1741330500000|2025-03-07 06:55:00|852.1|850.6|853.5|852|853.71|852.21|851.78|850.28|0
1741330800000|2025-03-07 07:00:00|853.07|851.57|858|856.5|859.28|857.78|853.07|851.57|0
1741331100000|2025-03-07 07:05:00|858.43|856.93|860.36|858.86|861.43|859.93|857.57|856.07|0
1741331400000|2025-03-07 07:10:00|860.79|859.29|860.57|859.07|862.72|861.22|860.36|858.86|0
1741331700000|2025-03-07 07:15:00|860.35|858.85|859.28|857.78|860.89|859.39|859.06|857.56|0
1741332000000|2025-03-07 07:20:00|858.63|857.13|858.85|857.35|860.88|859.38|858.42|856.92|0
1741332300000|2025-03-07 07:25:00|859.06|857.56|860.78|859.28|861.85|860.35|858.85|857.35|0
1741332600000|2025-03-07 07:30:00|860.56|859.06|860.56|859.06|861.2|859.7|858.63|857.13|0
1741332900000|2025-03-07 07:35:00|859.91|858.41|855.19|853.69|861.42|859.92|855.19|853.69|0
1741333200000|2025-03-07 07:40:00|854.98|853.48|857.12|855.62|857.12|855.62|854.76|853.26|0
1741333500000|2025-03-07 07:45:00|857.33|855.83|862.7|861.2|862.7|861.2|856.47|854.97|0
1741333800000|2025-03-07 07:50:00|862.91|861.41|860.33|858.83|863.77|862.27|859.9|858.4|0
1741334100000|2025-03-07 07:55:00|860.55|859.05|861.62|860.12|862.91|861.41|860.12|858.62|0
1741334400000|2025-03-07 08:00:00|861.83|860.33|862.69|861.19|863.55|862.05|858.61|857.11|0
1741334700000|2025-03-07 08:05:00|862.79|861.29|861.61|860.11|865.27|863.77|860.76|859.26|0
1741335000000|2025-03-07 08:10:00|861.83|860.33|864.19|862.69|864.73|863.23|859.9|858.4|0
1741335300000|2025-03-07 08:15:00|863.55|862.05|862.9|861.4|864.62|863.12|861.18|859.68|0
1741335600000|2025-03-07 08:20:00|863.54|862.04|862.04|860.54|863.54|862.04|860.53|859.03|0
1741335900000|2025-03-07 08:25:00|861.93|860.43|862.25|860.75|862.68|861.18|859.89|858.39|0
1741336200000|2025-03-07 08:30:00|862.68|861.18|860.96|859.46|865.69|864.19|860.74|859.24|0
1741336500000|2025-03-07 08:35:00|861.28|859.78|857.09|855.59|861.92|860.42|856.45|854.95|0
1741336800000|2025-03-07 08:40:00|856.88|855.38|860.31|858.81|860.52|859.02|855.38|853.88|0
1741337100000|2025-03-07 08:45:00|860.52|859.02|861.81|860.31|862.02|860.52|857.73|856.23|0
1741337400000|2025-03-07 08:50:00|861.59|860.09|859.23|857.73|862.88|861.38|858.16|856.66|0
1741337700000|2025-03-07 08:55:00|859.44|857.94|860.52|859.02|863.1|861.6|859.44|857.94|0
1741338000000|2025-03-07 09:00:00|860.3|858.8|866.75|865.25|867.61|866.11|858.69|857.19|0
1741338300000|2025-03-07 09:05:00|866.53|865.03|867.82|866.32|868.04|866.54|866.53|865.03|0
1741338600000|2025-03-07 09:10:00|867.61|866.11|871.05|869.55|871.27|869.77|867.18|865.68|0
1741338900000|2025-03-07 09:15:00|870.62|869.12|869.33|867.83|870.62|869.12|866.74|865.24|0
1741339200000|2025-03-07 09:20:00|869.11|867.61|865.66|864.16|869.11|867.61|865.55|864.05|0
1741339500000|2025-03-07 09:25:00|865.77|864.27|867.38|865.88|868.03|866.53|864.8|863.3|0
1741339800000|2025-03-07 09:30:00|867.6|866.1|868.24|866.74|869.53|868.03|866.31|864.81|0
1741340100000|2025-03-07 09:35:00|867.81|866.31|866.73|865.23|869.21|867.71|866.52|865.02|0
1741340400000|2025-03-07 09:40:00|866.52|865.02|866.4|864.9|867.16|865.66|864.79|863.29|0
1741340700000|2025-03-07 09:45:00|866.51|865.01|869.53|868.03|869.53|868.03|866.08|864.58|0
1741341000000|2025-03-07 09:50:00|869.74|868.24|869.09|867.59|870.6|869.1|868.12|866.62|0
1741341300000|2025-03-07 09:55:00|869.31|867.81|866.94|865.44|869.52|868.02|866.72|865.22|0
1741341600000|2025-03-07 10:00:00|867.15|865.65|863.06|861.56|867.37|865.87|862.85|861.35|0
1741341900000|2025-03-07 10:05:00|862.74|861.24|857.26|855.76|863.17|861.67|857.15|855.65|0
1741342200000|2025-03-07 10:10:00|857.69|856.19|863.27|861.77|863.49|861.99|857.69|856.19|0
1741342500000|2025-03-07 10:15:00|863.06|861.56|864.35|862.85|864.56|863.06|862.2|860.7|0
1741342800000|2025-03-07 10:20:00|864.02|862.52|863.7|862.2|864.77|863.27|862.62|861.12|0
1741343100000|2025-03-07 10:25:00|863.91|862.41|863.05|861.55|864.77|863.27|861.33|859.83|0
1741343400000|2025-03-07 10:30:00|863.37|861.87|863.48|861.98|863.91|862.41|861.11|859.61|0
1741343700000|2025-03-07 10:35:00|863.69|862.19|864.01|862.51|865.73|864.23|863.58|862.08|0
1741344000000|2025-03-07 10:40:00|863.91|862.41|863.26|861.76|866.49|864.99|863.15|861.65|0
1741344300000|2025-03-07 10:45:00|863.04|861.54|863.79|862.29|864.33|862.83|862.61|861.11|0
1741344600000|2025-03-07 10:50:00|863.9|862.4|862.61|861.11|864.12|862.62|861.1|859.6|0
1741344900000|2025-03-07 10:55:00|862.5|861|863.04|861.54|863.04|861.54|860.89|859.39|0
1741345200000|2025-03-07 11:00:00|862.92|861.42|863.89|862.39|864.11|862.61|858.52|857.02|0
1741345500000|2025-03-07 11:05:00|863.68|862.18|863.03|861.53|865.61|864.11|862.82|861.32|0
1741345800000|2025-03-07 11:10:00|862.82|861.32|862.17|860.67|863.25|861.75|860.67|859.17|0
1741346100000|2025-03-07 11:15:00|861.84|860.34|863.24|861.74|864.1|862.6|861.52|860.02|0
1741346400000|2025-03-07 11:20:00|863.03|861.53|864.53|863.03|865.39|863.89|862.81|861.31|0
1741346700000|2025-03-07 11:25:00|864.1|862.6|863.88|862.38|864.53|863.03|862.81|861.31|0
1741347000000|2025-03-07 11:30:00|863.77|862.27|866.24|864.74|867.11|865.61|863.45|861.95|0
1741347300000|2025-03-07 11:35:00|866.46|864.96|867.32|865.82|867.85|866.35|866.46|864.96|0
1741347600000|2025-03-07 11:40:00|866.89|865.39|864.09|862.59|867.1|865.6|862.8|861.3|0
1741347900000|2025-03-07 11:45:00|863.87|862.37|864.09|862.59|865.16|863.66|863.44|861.94|0
1741348200000|2025-03-07 11:50:00|863.44|861.94|863.01|861.51|863.87|862.37|861.94|860.44|0
1741348500000|2025-03-07 11:55:00|862.79|861.29|864.3|862.8|864.51|863.01|862.36|860.86|0
1741348800000|2025-03-07 12:00:00|864.51|863.01|863.43|861.93|864.51|863.01|861.5|860|0
1741349100000|2025-03-07 12:05:00|863.65|862.15|861.07|859.57|864.94|863.44|860.64|859.14|0
1741349400000|2025-03-07 12:10:00|861.28|859.78|862.57|861.07|863|861.5|859.78|858.28|0
1741349700000|2025-03-07 12:15:00|862.67|861.17|857.73|856.23|863|861.5|856.77|855.27|0
1741350000000|2025-03-07 12:20:00|857.84|856.34|857.41|855.91|858.48|856.98|856.77|855.27|0
1741350300000|2025-03-07 12:25:00|857.19|855.69|854.08|852.58|857.62|856.12|853.76|852.26|0
1741350600000|2025-03-07 12:30:00|854.19|852.69|855.26|853.76|856.33|854.83|852.26|850.76|0
1741350900000|2025-03-07 12:35:00|855.47|853.97|852.68|851.18|856.97|855.47|852.68|851.18|0
1741351200000|2025-03-07 12:40:00|852.79|851.29|847.97|846.47|853.75|852.25|847.97|846.47|0
1741351500000|2025-03-07 12:45:00|848.18|846.68|850.75|849.25|851.39|849.89|847.97|846.47|0
1741351800000|2025-03-07 12:50:00|850.96|849.46|850.32|848.82|851.39|849.89|849.04|847.54|0
1741352100000|2025-03-07 12:55:00|850.11|848.61|852.67|851.17|853.96|852.46|850.11|848.61|0
1741352400000|2025-03-07 13:00:00|852.46|850.96|850.74|849.24|852.89|851.39|849.89|848.39|0
1741352700000|2025-03-07 13:05:00|850.53|849.03|851.6|850.1|853.53|852.03|849.24|847.74|0
1741353000000|2025-03-07 13:10:00|851.38|849.88|848.17|846.67|852.03|850.53|847.53|846.03|0
1741353300000|2025-03-07 13:15:00|847.96|846.46|848.81|847.31|849.45|847.95|844.96|843.46|0
1741353600000|2025-03-07 13:20:00|849.02|847.52|848.59|847.09|850.52|849.02|847.52|846.02|0
1741353900000|2025-03-07 13:25:00|848.38|846.88|850.38|848.5|851.8|850.3|847.31|845.81|0
1741354200000|2025-03-07 13:30:00|849.31|847.43|861.29|859.26|882.02|880.14|842.37|840.49|0
1741354500000|2025-03-07 13:35:00|860.86|858.83|859.78|857.75|868.39|866.37|853.87|851.84|0
1741354800000|2025-03-07 13:40:00|860.21|858.18|859.34|857.32|860.21|858.18|846.9|844.88|0
1741355100000|2025-03-07 13:45:00|858.91|856.89|853.07|851.57|860.85|858.82|851.45|849.95|0
1741355400000|2025-03-07 13:50:00|853.5|852|851.67|850.17|853.92|852.42|849.21|847.71|0
1741355700000|2025-03-07 13:55:00|851.78|850.28|837.44|835.94|851.78|850.28|833.39|831.89|0
1741356000000|2025-03-07 14:00:00|837.54|836.04|844.28|842.78|845.13|843.63|835.31|833.81|0
1741356300000|2025-03-07 14:05:00|844.06|842.56|835.94|834.44|845.77|844.27|832|830.5|0
1741356600000|2025-03-07 14:10:00|836.37|834.87|833.38|831.88|836.37|834.87|826.15|824.65|0
1741356900000|2025-03-07 14:15:00|833.17|831.67|836.37|834.87|838.29|836.79|832.53|831.03|0
1741357200000|2025-03-07 14:20:00|837.32|835.82|838.07|836.57|839.99|838.49|835.19|833.69|0
1741357500000|2025-03-07 14:25:00|838.62|836.02|830.62|828.02|838.83|836.23|829.98|827.38|0
1741357800000|2025-03-07 14:30:00|830.07|828.57|845.76|844.26|846.19|844.69|829.97|828.47|0
1741358100000|2025-03-07 14:35:00|846.4|844.9|840.84|839.34|848.43|846.93|833.8|832.3|0
1741358400000|2025-03-07 14:40:00|841.27|839.77|854.78|853.28|863.17|861.67|841.05|839.55|0
1741358700000|2025-03-07 14:45:00|854.14|852.64|868.35|866.85|871.59|870.09|854.14|852.64|0
1741359000000|2025-03-07 14:50:00|868.13|866.63|870.87|869.37|873.42|871.92|864.89|863.39|0
1741359300000|2025-03-07 14:55:00|871.08|869.58|857.07|855.57|874.11|872.61|855.79|854.29|0
1741359600000|2025-03-07 15:00:00|856.22|854.72|862.45|860.95|864.82|863.32|845.92|844.42|0
1741359900000|2025-03-07 15:05:00|862.55|861.05|860.9|859.4|865.21|863.71|857.25|855.75|0
1741360200000|2025-03-07 15:10:00|861.33|859.83|849.5|848|863.59|862.09|848.22|846.72|0
1741360500000|2025-03-07 15:15:00|848.86|847.36|840.2|838.7|849.5|848|836.35|834.85|0
1741360800000|2025-03-07 15:20:00|840.42|838.92|848.35|846.85|852|850.5|837.85|836.35|0
1741361100000|2025-03-07 15:25:00|848.13|846.63|841.27|839.77|848.35|846.85|838.06|836.56|0
1741361400000|2025-03-07 15:30:00|840.84|839.34|822.54|820.51|840.84|839.34|817.16|815.61|0
1741361700000|2025-03-07 15:35:00|821.69|819.66|814.89|812.87|821.9|819.88|811.29|809.27|0
1741362000000|2025-03-07 15:40:00|814.47|812.45|819.22|817.2|821.13|819.11|809.07|807.04|0
1741362300000|2025-03-07 15:45:00|819.44|817.41|837.52|835.49|847.35|845.33|817.1|815.08|0
1741362600000|2025-03-07 15:50:00|838.47|836.45|829.38|827.36|840.72|838.69|820.97|818.94|0
1741362900000|2025-03-07 15:55:00|829.59|827.57|828.95|826.93|833.86|831.84|823.2|821.18|0
1741363200000|2025-03-07 16:00:00|829.05|827.03|824.69|822.66|830.76|828.74|820.44|818.41|0
1741363500000|2025-03-07 16:05:00|824.58|822.55|826.39|824.37|831.93|829.91|822.14|820.11|0
1741363800000|2025-03-07 16:10:00|827.46|825.43|824.05|822.02|828.52|826.5|821.28|819.26|0
1741364100000|2025-03-07 16:15:00|824.47|822.45|813.21|811.19|825.54|823.51|812.58|810.55|0
1741364400000|2025-03-07 16:20:00|813.64|811.61|809.97|807.94|815.76|813.73|808.98|806.95|0
1741364700000|2025-03-07 16:25:00|809.33|807.31|801.35|799.32|809.97|807.94|799.87|797.85|0
1741365000000|2025-03-07 16:30:00|801.77|799.75|800.71|798.69|804.93|802.91|799.45|797.43|0
1741365300000|2025-03-07 16:35:00|801.13|799.11|797.97|795.95|802.4|800.38|795.87|793.84|0
1741365600000|2025-03-07 16:40:00|797.76|795.74|796.33|794.3|797.97|795.95|790.65|788.62|0
1741365900000|2025-03-07 16:45:00|795.91|793.88|791.91|789.88|798.64|796.62|788.97|786.94|0
1741366200000|2025-03-07 16:50:00|792.12|790.09|790.93|788.9|793.17|791.14|785.06|783.03|0
1741366500000|2025-03-07 16:55:00|791.35|789.32|796.81|794.78|797.86|795.83|788.62|786.59|0
1741366800000|2025-03-07 17:00:00|798.28|796.25|799.96|797.94|810.3|808.28|797.02|794.99|0
1741367100000|2025-03-07 17:05:00|800.17|798.15|791.76|789.73|804.18|802.15|789.24|787.22|0
1741367400000|2025-03-07 17:10:00|792.18|790.15|795.54|793.51|797.22|795.19|786.72|784.7|0
1741367700000|2025-03-07 17:15:00|796.17|794.14|789.03|787|797.01|794.98|786.51|784.49|0
1741368000000|2025-03-07 17:20:00|788.82|786.79|800.79|798.77|801.22|799.19|788.19|786.16|0
1741368300000|2025-03-07 17:25:00|800.37|798.35|805.19|803.17|805.22|803.19|798.48|796.45|0
1741368600000|2025-03-07 17:30:00|803.83|801.8|816.72|814.69|817.78|815.75|800.24|798.22|0
1741368900000|2025-03-07 17:35:00|816.51|814.48|816.58|814.55|824.23|822.2|811.64|809.61|0
1741369200000|2025-03-07 17:40:00|816.26|814.23|831.55|829.52|831.98|829.95|815.52|813.49|0
1741369500000|2025-03-07 17:45:00|831.12|829.1|833.04|831.02|840.52|838.5|830.27|828.24|0
1741369800000|2025-03-07 17:50:00|833.89|831.87|845.88|843.85|846.31|844.28|832.19|830.16|0
1741370100000|2025-03-07 17:55:00|846.09|844.07|821.82|819.79|847.38|845.35|818.21|816.18|0
1741370400000|2025-03-07 18:00:00|822.67|820.65|844.85|842.82|845.7|843.68|821.3|819.27|0
1741370700000|2025-03-07 18:05:00|843.99|841.96|845.13|843.1|858.45|856.43|843.56|841.54|0
1741371000000|2025-03-07 18:10:00|844.91|842.89|850.03|848.01|850.89|848.87|836.1|834.07|0
1741371300000|2025-03-07 18:15:00|850.68|848.65|852.18|850.15|852.61|850.58|847.02|845|0
1741371600000|2025-03-07 18:20:00|851.1|849.08|842.83|840.81|857.35|855.32|841.66|839.63|0
1741371900000|2025-03-07 18:25:00|842.52|840.49|843.16|841.13|846.37|844.35|838.87|836.85|0
1741372200000|2025-03-07 18:30:00|843.58|841.56|845.51|843.49|848.09|846.06|840.16|838.13|0
1741372500000|2025-03-07 18:35:00|845.73|843.7|859.71|857.68|860.57|858.54|843.8|841.77|0
1741372800000|2025-03-07 18:40:00|859.49|857.47|856.9|854.88|862.94|860.92|850.66|848.64|0
1741373100000|2025-03-07 18:45:00|856.47|854.45|859.06|857.03|863.59|861.56|855.61|853.59|0
1741373400000|2025-03-07 18:50:00|859.49|857.46|865.79|863.77|867.28|865.26|856.68|854.66|0
1741373700000|2025-03-07 18:55:00|866.01|863.98|866.65|864.63|866.87|864.85|860.62|858.59|0
1741374000000|2025-03-07 19:00:00|866.87|864.84|870.32|868.3|874.43|872.41|865.36|863.33|0
1741374300000|2025-03-07 19:05:00|870.54|868.51|857.27|855.24|870.54|868.51|857.05|855.03|0
1741374600000|2025-03-07 19:10:00|858.46|856.43|864.7|862.68|867.4|865.37|858.24|856.22|0
1741374900000|2025-03-07 19:15:00|865.24|863.21|872.48|870.45|873.01|870.99|864.49|862.46|0
1741375200000|2025-03-07 19:20:00|872.69|870.67|882.87|880.85|884.39|882.37|872.48|870.45|0
1741375500000|2025-03-07 19:25:00|883.09|881.07|877.88|875.86|883.74|881.72|872.26|870.23|0
1741375800000|2025-03-07 19:30:00|878.75|876.73|878.1|876.07|883.19|881.17|875.5|873.47|0
1741376100000|2025-03-07 19:35:00|877.67|875.64|879.18|877.15|882.65|880.63|870.52|868.5|0
1741376400000|2025-03-07 19:40:00|879.4|877.37|870.57|868.54|881.13|879.11|868.41|866.38|0
1741376700000|2025-03-07 19:45:00|870.67|868.65|863.87|861.85|871.22|869.19|862.79|860.77|0
1741377000000|2025-03-07 19:50:00|862.79|860.77|866.68|864.65|868.19|866.16|861.5|859.47|0
1741377300000|2025-03-07 19:55:00|867.11|865.08|866.03|864|870.35|868.32|863.65|861.63|0
1741377600000|2025-03-07 20:00:00|864.95|862.92|863.2|861.17|867.32|865.29|860.82|858.8|0
1741377900000|2025-03-07 20:05:00|863.41|861.39|875.1|873.08|875.75|873.73|862.77|860.74|0
1741378200000|2025-03-07 20:10:00|875.32|873.3|870.12|868.09|878.14|876.12|869.68|867.66|0
1741378500000|2025-03-07 20:15:00|869.68|867.66|874.88|872.86|877.27|875.24|860.6|858.57|0
1741378800000|2025-03-07 20:20:00|875.53|873.51|867.73|865.7|875.53|873.51|865.57|863.54|0
1741379100000|2025-03-07 20:25:00|867.08|865.06|871.63|869.6|873.58|871.55|866.86|864.84|0
1741379400000|2025-03-07 20:30:00|870.76|868.73|871.62|869.6|874.23|872.2|866.43|864.4|0
1741379700000|2025-03-07 20:35:00|872.38|870.35|853.69|851.66|872.59|870.57|849.38|847.36|0
1741380000000|2025-03-07 20:40:00|853.26|851.23|859.08|857.05|860.26|858.23|844.22|842.2|0
1741380300000|2025-03-07 20:45:00|858.21|856.19|870.32|868.29|870.85|868.83|858|855.97|0
1741380600000|2025-03-07 20:50:00|865.34|863.31|875.66|873.63|875.66|873.63|860.82|858.79|0
1741380900000|2025-03-07 20:55:00|877.07|875.05|869.11|867.09|883.16|881.14|869.11|867.09|0
1741381200000|2025-03-07 21:00:00|868.68|866.65|863.69|861.67|868.68|866.65|857|854.97|0
1741381500000|2025-03-07 21:05:00|864.13|862.1|868.89|866.86|868.89|866.86|861.75|859.72|0
1741381800000|2025-03-07 21:10:00|868.78|866.75|868.45|866.43|868.89|866.86|864.34|862.32|0
1741566300000|2025-03-10 00:25:00|828.47|826.67|829.11|827.31|829.33|827.53|826.76|824.96|0
1741566600000|2025-03-10 00:30:00|829.33|827.53|830.82|829.02|832.97|831.17|828.14|826.34|0
1741566900000|2025-03-10 00:35:00|830.39|828.59|832.32|830.52|832.54|830.74|830.18|828.38|0
1741567200000|2025-03-10 00:40:00|832.54|830.74|833.82|832.02|834.89|833.09|831.89|830.09|0
1741567500000|2025-03-10 00:45:00|833.39|831.59|833.82|832.02|834.46|832.66|832.75|830.95|0
1741567800000|2025-03-10 00:50:00|833.6|831.8|835.32|833.52|835.32|833.52|832.32|830.52|0
1741568100000|2025-03-10 00:55:00|835.53|833.73|837.14|835.34|837.25|835.45|834.89|833.09|0
1741568400000|2025-03-10 01:00:00|837.25|835.45|841.76|839.96|841.98|840.18|836.39|834.59|0
1741568700000|2025-03-10 01:05:00|842.19|840.39|840.68|838.88|842.72|840.92|840.68|838.88|0
1741569000000|2025-03-10 01:10:00|840.47|838.67|841.26|839.46|841.91|840.11|839.61|837.81|0
1741569300000|2025-03-10 01:15:00|841.48|839.68|840.29|838.49|841.69|839.89|839.54|837.74|0
1741569600000|2025-03-10 01:20:00|840.19|838.39|840.4|838.6|841.05|839.25|839.11|837.31|0
1741569900000|2025-03-10 01:25:00|839.97|838.17|839.21|837.41|841.26|839.46|838.89|837.09|0
1741570200000|2025-03-10 01:30:00|839.11|837.31|844.05|842.25|844.48|842.68|839.11|837.31|0
1741570500000|2025-03-10 01:35:00|843.83|842.03|845.34|843.54|845.77|843.97|843.4|841.6|0
1741570800000|2025-03-10 01:40:00|845.99|844.19|844.26|842.46|847.49|845.69|844.26|842.46|0
1741571100000|2025-03-10 01:45:00|844.36|842.56|843.4|841.6|846.63|844.83|843.18|841.38|0
1741571400000|2025-03-10 01:50:00|843.5|841.7|846.19|844.39|846.3|844.5|843.07|841.27|0
1741571700000|2025-03-10 01:55:00|846.3|844.5|848.78|846.98|849.21|847.41|845.65|843.85|0
1741572000000|2025-03-10 02:00:00|848.56|846.76|848.02|846.22|849.42|847.62|847.27|845.47|0
1741572300000|2025-03-10 02:05:00|847.91|846.11|846.4|844.6|848.02|846.22|845.97|844.17|0
1741572600000|2025-03-10 02:10:00|846.19|844.39|847.26|845.46|847.48|845.68|845.75|843.95|0
1741572900000|2025-03-10 02:15:00|846.4|844.6|847.91|846.11|848.12|846.32|845.75|843.95|0
1741573200000|2025-03-10 02:20:00|848.12|846.32|848.55|846.75|848.98|847.18|847.47|845.67|0
1741573500000|2025-03-10 02:25:00|848.33|846.53|846.61|844.81|848.77|846.97|845.75|843.95|0
1741573800000|2025-03-10 02:30:00|846.39|844.59|848.98|847.18|848.98|847.18|845.53|843.73|0
1741574100000|2025-03-10 02:35:00|848.76|846.96|850.7|848.9|851.35|849.55|848.55|846.75|0
1741574400000|2025-03-10 02:40:00|850.8|849|849.4|847.6|851.35|849.55|849.19|847.39|0
1741574700000|2025-03-10 02:45:00|849.19|847.39|848.75|846.95|849.83|848.03|847.68|845.88|0
1741575000000|2025-03-10 02:50:00|848.86|847.06|850.91|849.11|850.91|849.11|848.54|846.74|0
1741575300000|2025-03-10 02:55:00|850.69|848.89|849.18|847.38|850.69|848.89|848.53|846.73|0
1741575600000|2025-03-10 03:00:00|848.96|847.16|849.83|848.03|850.69|848.89|848.53|846.73|0
1741575900000|2025-03-10 03:05:00|850.04|848.24|849.82|848.02|850.36|848.56|849.18|847.38|0
1741576200000|2025-03-10 03:10:00|850.04|848.24|845.4|843.6|850.04|848.24|844.43|842.63|0
1741576500000|2025-03-10 03:15:00|845.51|843.71|846.15|844.35|846.59|844.79|845.4|843.6|0
1741576800000|2025-03-10 03:20:00|846.04|844.24|843.78|841.98|846.04|844.24|842.92|841.12|0
1741577100000|2025-03-10 03:25:00|844.21|842.41|842.92|841.12|844.43|842.63|842.7|840.9|0
1741577400000|2025-03-10 03:30:00|842.7|840.9|845.28|843.48|845.5|843.7|842.38|840.58|0
1741577700000|2025-03-10 03:35:00|845.07|843.27|847.22|845.42|847.65|845.85|844.42|842.62|0
1741578000000|2025-03-10 03:40:00|847.44|845.64|849.16|847.36|849.16|847.36|847|845.2|0
1741578300000|2025-03-10 03:45:00|849.05|847.25|849.16|847.36|849.91|848.11|848.73|846.93|0
1741578600000|2025-03-10 03:50:00|849.37|847.57|848.94|847.14|849.59|847.79|848.51|846.71|0
1741578900000|2025-03-10 03:55:00|849.15|847.35|847.75|845.95|851.1|849.3|847.43|845.63|0
1741579200000|2025-03-10 04:00:00|847.86|846.06|848.07|846.27|848.07|846.27|846.99|845.19|0
1741579500000|2025-03-10 04:05:00|848.29|846.49|849.58|847.78|850.01|848.21|848.28|846.48|0
1741579800000|2025-03-10 04:10:00|849.36|847.56|850.87|849.07|851.09|849.29|848.93|847.13|0
1741580100000|2025-03-10 04:15:00|850.97|849.17|850.54|848.74|851.3|849.5|850.22|848.42|0
1741580400000|2025-03-10 04:20:00|850.44|848.64|852.81|851.31|853.76|852.26|850.44|848.64|0
1741580700000|2025-03-10 04:25:00|852.59|851.09|852.37|850.87|852.81|851.31|851.08|849.58|0
1741581000000|2025-03-10 04:30:00|852.16|850.66|850.86|849.36|852.37|850.87|850.43|848.93|0
1741581300000|2025-03-10 04:35:00|851.08|849.58|848.7|847.2|851.08|849.58|847.62|846.12|0
1741581600000|2025-03-10 04:40:00|848.59|847.09|847.19|845.69|849.35|847.85|846.76|845.26|0
1741581900000|2025-03-10 04:45:00|846.97|845.47|847.4|845.9|848.16|846.66|846.97|845.47|0
1741582200000|2025-03-10 04:50:00|847.62|846.12|845.46|843.96|847.83|846.33|843.74|842.24|0
1741582500000|2025-03-10 04:55:00|845.68|844.18|843.09|841.59|845.68|844.18|842.88|841.38|0
1741582800000|2025-03-10 05:00:00|843.41|841.91|845.03|843.53|846.32|844.82|843.41|841.91|0
1741583100000|2025-03-10 05:05:00|844.81|843.31|845.45|843.95|845.89|844.39|844.81|843.31|0
1741583400000|2025-03-10 05:10:00|845.56|844.06|846.1|844.6|846.96|845.46|845.45|843.95|0
1741583700000|2025-03-10 05:15:00|846.2|844.7|845.88|844.38|846.96|845.46|845.67|844.17|0
1741584000000|2025-03-10 05:20:00|846.1|844.6|848.25|846.75|849|847.5|845.88|844.38|0
1741584300000|2025-03-10 05:25:00|847.82|846.32|848.46|846.96|849.33|847.83|846.95|845.45|0
1741584600000|2025-03-10 05:30:00|848.68|847.18|846.3|844.8|849.21|847.71|845.66|844.16|0
1741584900000|2025-03-10 05:35:00|846.41|844.91|845.22|843.72|847.81|846.31|844.79|843.29|0
1741585200000|2025-03-10 05:40:00|845.44|843.94|844.15|842.65|846.73|845.23|844.15|842.65|0
1741585500000|2025-03-10 05:45:00|844.25|842.75|841.02|839.52|845.65|844.15|841.02|839.52|0
1741585800000|2025-03-10 05:50:00|841.13|839.63|840.7|839.2|841.35|839.85|839.62|838.12|0
1741586100000|2025-03-10 05:55:00|840.91|839.41|841.56|840.06|841.56|840.06|840.05|838.55|0
1741586400000|2025-03-10 06:00:00|842.42|840.92|845|843.5|845|843.5|841.99|840.49|0
1741586700000|2025-03-10 06:05:00|845.21|843.71|845.21|843.71|846.29|844.79|844.78|843.28|0
1741587000000|2025-03-10 06:10:00|845.31|843.81|846.28|844.78|846.5|845|844.56|843.06|0
1741587300000|2025-03-10 06:15:00|846.17|844.67|847.79|846.29|848.65|847.15|846.07|844.57|0
1741587600000|2025-03-10 06:20:00|847.68|846.18|846.71|845.21|848.65|847.15|846.28|844.78|0
1741587900000|2025-03-10 06:25:00|846.49|844.99|846.16|844.66|847.79|846.29|845.63|844.13|0
1741588200000|2025-03-10 06:30:00|846.49|844.99|847.35|845.85|847.78|846.28|845.2|843.7|0
1741588500000|2025-03-10 06:35:00|847.14|845.64|846.49|844.99|848.43|846.93|846.27|844.77|0
1741588800000|2025-03-10 06:40:00|846.27|844.77|846.27|844.77|847.13|845.63|844.65|843.15|0
1741589100000|2025-03-10 06:45:00|846.48|844.98|844.97|843.47|847.13|845.63|844.76|843.26|0
1741589400000|2025-03-10 06:50:00|844.86|843.36|846.05|844.55|847.34|845.84|844.76|843.26|0
1741589700000|2025-03-10 06:55:00|846.15|844.65|845.18|843.68|846.37|844.87|844.54|843.04|0
1741590000000|2025-03-10 07:00:00|845.4|843.9|849.28|847.78|849.93|848.43|845.4|843.9|0
1741590300000|2025-03-10 07:05:00|849.49|847.99|848.2|846.7|850.14|848.64|846.9|845.4|0
1741590600000|2025-03-10 07:10:00|847.98|846.48|846.69|845.19|849.06|847.56|845.71|844.21|0
1741590900000|2025-03-10 07:15:00|846.57|845.07|844.53|843.03|846.79|845.29|843.02|841.52|0
1741591200000|2025-03-10 07:20:00|844.31|842.81|841.3|839.8|844.31|842.81|840.44|838.94|0
1741591500000|2025-03-10 07:25:00|841.19|839.69|841.94|840.44|842.8|841.3|840.22|838.72|0
1741591800000|2025-03-10 07:30:00|842.16|840.66|844.09|842.59|844.19|842.69|840.65|839.15|0
1741592100000|2025-03-10 07:35:00|844.31|842.81|845.38|843.88|847.64|846.14|843.45|841.95|0
1741592400000|2025-03-10 07:40:00|845.17|843.67|845.81|844.31|846.67|845.17|844.84|843.34|0
1741592700000|2025-03-10 07:45:00|845.16|843.66|842.15|840.65|845.27|843.77|842.15|840.65|0
1741593000000|2025-03-10 07:50:00|842.58|841.08|843.87|842.37|843.87|842.37|841.71|840.21|0
1741593300000|2025-03-10 07:55:00|843.65|842.15|840.85|839.35|844.08|842.58|840.85|839.35|0
1741593600000|2025-03-10 08:00:00|841.28|839.78|835.91|834.41|845.37|843.87|835.91|834.41|0
1741593900000|2025-03-10 08:05:00|835.69|834.19|833.11|831.61|837.84|836.34|832.26|830.76|0
1741594200000|2025-03-10 08:10:00|833.54|832.04|830.33|828.83|836|834.5|830.11|828.61|0
1741594500000|2025-03-10 08:15:00|830.11|828.61|828.83|827.33|832.9|831.4|826.26|824.76|0
1741594800000|2025-03-10 08:20:00|828.61|827.11|830.32|828.82|832.89|831.39|828.4|826.9|0
1741595100000|2025-03-10 08:25:00|830.64|829.14|832.56|831.06|833.75|832.25|830.64|829.14|0
1741595400000|2025-03-10 08:30:00|832.46|830.96|826.14|824.64|832.99|831.49|825.72|824.22|0
1741595700000|2025-03-10 08:35:00|826.25|824.75|823.26|821.76|826.68|825.18|822.83|821.33|0
1741596000000|2025-03-10 08:40:00|823.47|821.97|817.93|816.43|827.11|825.61|816.86|815.36|0
1741596300000|2025-03-10 08:45:00|817.71|816.21|820.45|818.95|821.83|820.33|814.73|813.23|0
1741596600000|2025-03-10 08:50:00|820.56|819.06|815.04|813.54|823.74|822.24|814.83|813.33|0
1741596900000|2025-03-10 08:55:00|814.83|813.33|812.71|811.21|816.31|814.81|810.48|808.98|0
1741597200000|2025-03-10 09:00:00|812.28|810.78|814.61|813.11|816.52|815.02|810.17|808.67|0
1741597500000|2025-03-10 09:05:00|815.46|813.96|816.94|815.44|820.76|819.26|814.5|813|0
1741597800000|2025-03-10 09:10:00|817.04|815.54|813.12|811.62|817.46|815.96|811.64|810.14|0
1741598100000|2025-03-10 09:15:00|813.01|811.51|821.81|820.31|822.77|821.27|812.59|811.09|0
1741598400000|2025-03-10 09:20:00|821.6|820.1|825.64|824.14|826.7|825.2|820.33|818.83|0
1741598700000|2025-03-10 09:25:00|826.06|824.56|825|823.5|828.19|826.69|823.82|822.32|0
1741599000000|2025-03-10 09:30:00|825.21|823.71|828.19|826.69|829.68|828.18|824.78|823.28|0
1741599300000|2025-03-10 09:35:00|828.4|826.9|827.76|826.26|829.46|827.96|827.12|825.62|0
1741599600000|2025-03-10 09:40:00|827.97|826.47|830.23|828.73|831.94|830.44|826.6|825.1|0
1741599900000|2025-03-10 09:45:00|830.87|829.37|830.23|828.73|832.58|831.08|828.73|827.23|0
1741600200000|2025-03-10 09:50:00|830.01|828.51|820.62|819.12|831.72|830.22|819.77|818.27|0
1741600500000|2025-03-10 09:55:00|820.84|819.34|822.14|820.64|824.67|823.17|817.64|816.14|0
1741600800000|2025-03-10 10:00:00|822.35|820.85|825.86|824.36|827.25|825.75|822.35|820.85|0
1741601100000|2025-03-10 10:05:00|826.07|824.57|820.64|819.14|826.18|824.68|819.15|817.65|0
1741601400000|2025-03-10 10:10:00|819.58|818.08|821.06|819.56|823.83|822.33|818.94|817.44|0
1741601700000|2025-03-10 10:15:00|820.95|819.45|819.79|818.29|821.7|820.2|817.02|815.52|0
1741602000000|2025-03-10 10:20:00|819.57|818.07|816.59|815.09|821.49|819.99|816.38|814.88|0
1741602300000|2025-03-10 10:25:00|816.81|815.31|817.65|816.15|820.21|818.71|816.81|815.31|0
1741602600000|2025-03-10 10:30:00|817.87|816.37|819.56|818.06|822.12|820.62|817.02|815.52|0
1741602900000|2025-03-10 10:35:00|819.35|817.85|816.59|815.09|819.56|818.06|816.59|815.09|0
1741603200000|2025-03-10 10:40:00|816.8|815.3|814.04|812.54|817.44|815.94|812.76|811.26|0
1741603500000|2025-03-10 10:45:00|813.82|812.32|813.61|812.11|816.16|814.66|811.8|810.3|0
1741603800000|2025-03-10 10:50:00|813.82|812.32|815.94|814.44|818.28|816.78|813.82|812.32|0
1741604100000|2025-03-10 10:55:00|815.52|814.02|813.81|812.31|816.36|814.86|813.18|811.68|0
1741604400000|2025-03-10 11:00:00|813.92|812.42|811.69|810.19|820.29|818.79|810.94|809.44|0
1741604700000|2025-03-10 11:05:00|811.27|809.77|818.48|816.98|818.7|817.2|809.36|807.86|0
1741605000000|2025-03-10 11:10:00|818.91|817.41|818.91|817.41|819.97|818.47|816.88|815.38|0
1741605300000|2025-03-10 11:15:00|818.27|816.77|819.75|818.25|821.24|819.74|815.93|814.43|0
1741605600000|2025-03-10 11:20:00|819.54|818.04|824.54|823.04|824.86|823.36|818.9|817.4|0
1741605900000|2025-03-10 11:25:00|824.65|823.15|823.15|821.65|825.71|824.21|822.3|820.8|0
1741606200000|2025-03-10 11:30:00|823.58|822.08|819.32|817.82|824.53|823.03|819|817.5|0
1741606500000|2025-03-10 11:35:00|819.11|817.61|816.55|815.05|819.32|817.82|816.23|814.73|0
1741606800000|2025-03-10 11:40:00|816.34|814.84|815.49|813.99|817.61|816.11|813.58|812.08|0
1741607100000|2025-03-10 11:45:00|816.13|814.63|812.83|811.33|818.68|817.18|812.73|811.23|0
1741607400000|2025-03-10 11:50:00|812.4|810.9|811.24|809.74|813.58|812.08|810.82|809.32|0
1741607700000|2025-03-10 11:55:00|811.45|809.95|811.66|810.16|812.94|811.44|807.85|806.35|0
1741608000000|2025-03-10 12:00:00|811.87|810.37|810.91|809.41|813.03|811.53|808.63|807.13|0
1741608300000|2025-03-10 12:05:00|810.7|809.2|805.41|803.91|810.91|809.41|803.73|802.23|0
1741608600000|2025-03-10 12:10:00|804.57|803.07|804.57|803.07|806.05|804.55|800.35|798.85|0
1741608900000|2025-03-10 12:15:00|804.78|803.28|803.93|802.43|806.04|804.54|802.46|800.96|0
1741609200000|2025-03-10 12:20:00|804.14|802.64|804.77|803.27|810.27|808.77|803.4|801.9|0
1741609500000|2025-03-10 12:25:00|804.66|803.16|801.06|799.56|805.09|803.59|800.84|799.34|0
1741609800000|2025-03-10 12:30:00|802.37|800.87|798.29|796.79|802.71|801.21|797.66|796.16|0
1741610100000|2025-03-10 12:35:00|798.71|797.21|801.87|800.37|802.71|801.21|797.02|795.52|0
1741610400000|2025-03-10 12:40:00|802.08|800.58|804.18|802.68|805.03|803.53|800.81|799.31|0
1741610700000|2025-03-10 12:45:00|803.86|802.36|802.28|800.78|805.03|803.53|802.07|800.57|0
1741611000000|2025-03-10 12:50:00|802.49|800.99|807.77|806.27|808.19|806.69|802.07|800.57|0
1741611300000|2025-03-10 12:55:00|807.98|806.48|808.19|806.69|809.14|807.64|804.81|803.31|0
1741611600000|2025-03-10 13:00:00|808.4|806.9|803.12|801.62|809.03|807.53|802.8|801.3|0
1741611900000|2025-03-10 13:05:00|802.7|801.2|804.17|802.67|805.23|803.73|800.16|798.66|0
1741612200000|2025-03-10 13:10:00|804.38|802.88|807.12|805.62|812.2|810.7|803.11|801.61|0
1741612500000|2025-03-10 13:15:00|806.91|805.41|805.64|804.14|808.18|806.68|805.53|804.03|0
1741612800000|2025-03-10 13:20:00|805.43|803.93|803.84|802.34|805.64|804.14|802.47|800.97|0
1741613100000|2025-03-10 13:25:00|804.39|801.79|801.12|798.52|804.39|801.79|799.86|797.26|0
1741613400000|2025-03-10 13:30:00|800.57|799.07|795.94|794.44|810.28|808.78|790.06|788.56|0
1741613700000|2025-03-10 13:35:00|796.78|795.28|806.9|805.4|807.74|806.24|796.78|795.28|0
1741614000000|2025-03-10 13:40:00|805.63|804.13|811.92|810.42|815.53|814.03|804.57|803.07|0
1741614300000|2025-03-10 13:45:00|812.56|811.06|806.41|804.91|814.9|813.4|800.92|799.42|0
1741614600000|2025-03-10 13:50:00|805.99|804.49|793.76|792.26|810.44|808.94|789.93|788.43|0
1741614900000|2025-03-10 13:55:00|793.54|792.04|796.16|794.66|804.96|803.46|793.54|792.04|0
1741615200000|2025-03-10 14:00:00|795.32|793.82|784.53|783.03|795.32|793.82|782.43|780.93|0
1741615500000|2025-03-10 14:05:00|784.95|783.45|783.9|782.4|788.53|787.03|782.85|781.35|0
1741615800000|2025-03-10 14:10:00|784.32|782.82|788.52|787.02|790.94|789.44|781.59|780.09|0
1741616100000|2025-03-10 14:15:00|787.68|786.18|782.38|780.88|793.37|791.87|781.57|780.07|0
1741616400000|2025-03-10 14:20:00|784.27|782.77|787.84|786.34|788.9|787.4|777.76|776.26|0
1741616700000|2025-03-10 14:25:00|787.42|785.92|780.48|778.98|789.32|787.82|779.53|778.03|0
1741617000000|2025-03-10 14:30:00|780.9|779.4|773.81|772.31|784.89|783.39|772.09|770.59|0
1741617300000|2025-03-10 14:35:00|774.02|772.52|776.88|775.38|781.91|780.41|771.23|769.73|0
1741617600000|2025-03-10 14:40:00|776.67|775.17|773.11|771.61|778.14|776.64|772.38|770.88|0
1741617900000|2025-03-10 14:45:00|773.32|771.82|774.57|773.07|779.39|777.89|769.24|767.74|0
1741618200000|2025-03-10 14:50:00|773.94|772.44|765.17|763.67|774.99|773.49|763.09|761.59|0
1741618500000|2025-03-10 14:55:00|765.38|763.88|768.09|766.59|769.13|767.63|760.8|759.3|0
1741618800000|2025-03-10 15:00:00|769.34|767.84|773.66|772.16|777.12|775.62|768.33|766.83|0
1741619100000|2025-03-10 15:05:00|773.03|771.53|778.2|776.7|778.62|777.12|770.41|768.91|0
1741619400000|2025-03-10 15:10:00|777.36|775.86|776.93|775.43|778.61|777.11|772.11|770.61|0
1741619700000|2025-03-10 15:15:00|775.98|774.48|768.82|767.32|777.98|776.48|767.25|765.75|0
1741620000000|2025-03-10 15:20:00|768.2|766.7|773.96|772.46|777.11|775.61|766.52|765.02|0
1741620300000|2025-03-10 15:25:00|773.55|772.05|775.85|774.35|777.11|775.61|770.71|769.21|0
1741620600000|2025-03-10 15:30:00|776.06|774.56|782.49|780.99|784.71|783.21|775.64|774.14|0
1741620900000|2025-03-10 15:35:00|782.39|780.89|779.02|777.52|787.88|786.38|778.18|776.68|0
1741621200000|2025-03-10 15:40:00|778.7|777.2|766.04|764.24|780.28|778.78|763.04|761.24|0
1741621500000|2025-03-10 15:45:00|766.88|765.08|776.03|774.23|777.29|775.49|766.46|764.66|0
1741621800000|2025-03-10 15:50:00|775.61|773.81|771.44|769.64|777.55|775.75|768.72|766.92|0
1741622100000|2025-03-10 15:55:00|771.23|769.43|765.16|763.36|772.49|770.69|763.48|761.68|0
1741622400000|2025-03-10 16:00:00|764.74|762.94|762.85|761.05|770.6|768.8|762.43|760.63|0
1741622700000|2025-03-10 16:05:00|762.64|760.84|762.8|761|766.3|764.5|761.11|759.31|0
1741623000000|2025-03-10 16:10:00|763.21|761.41|770.33|768.53|770.64|768.84|762.8|761|0
1741623300000|2025-03-10 16:15:00|769.91|768.11|759.03|757.23|770.75|768.95|756.95|755.15|0
1741623600000|2025-03-10 16:20:00|759.45|757.65|759.08|757.28|760.07|758.27|753.61|751.81|0
1741623900000|2025-03-10 16:25:00|758.87|757.07|764.43|762.63|764.85|763.05|757.34|755.54|0
1741624200000|2025-03-10 16:30:00|765.27|763.47|775.5|773.7|775.92|774.12|762.76|760.96|0
1741624500000|2025-03-10 16:35:00|774.45|772.65|756.25|754.45|774.45|772.65|756.25|754.45|0
1741624800000|2025-03-10 16:40:00|756.46|754.66|758.12|756.32|762.3|760.5|756.25|754.45|0
1741625100000|2025-03-10 16:45:00|757.71|755.91|759.58|757.78|763.34|761.54|757.71|755.91|0
1741625400000|2025-03-10 16:50:00|760.42|758.62|761.87|760.07|764.38|762.58|758.12|756.32|0
1741625700000|2025-03-10 16:55:00|761.25|759.45|758.12|756.32|765.01|763.21|757.91|756.11|0
1741626000000|2025-03-10 17:00:00|758.32|756.52|750.62|748.82|759.57|757.77|750.41|748.61|0
1741626300000|2025-03-10 17:05:00|750.83|749.03|748.33|746.53|753.95|752.15|748.12|746.32|0
1741626600000|2025-03-10 17:10:00|746.26|744.46|749.99|748.19|750.41|748.61|742.73|740.93|0
1741626900000|2025-03-10 17:15:00|749.57|747.77|751.44|749.64|753.31|751.51|748.12|746.32|0
1741627200000|2025-03-10 17:20:00|751.65|749.85|755.81|754.01|758.2|756.4|750.19|748.39|0
1741627500000|2025-03-10 17:25:00|754.98|753.18|748.73|746.93|755.39|753.59|747.49|745.69|0
1741627800000|2025-03-10 17:30:00|748.32|746.52|743.34|741.54|749.57|747.77|743.13|741.33|0
1741628100000|2025-03-10 17:35:00|743.13|741.33|741.29|739.49|746.03|744.23|736.31|734.51|0
1741628400000|2025-03-10 17:40:00|741.5|739.7|739.43|737.63|743.15|741.35|739.43|737.63|0
1741628700000|2025-03-10 17:45:00|739.01|737.21|738.29|736.49|745.02|743.22|736.12|734.32|0
1741629000000|2025-03-10 17:50:00|739.32|737.52|742.22|740.42|742.84|741.04|734.78|732.98|0
1741629300000|2025-03-10 17:55:00|742.42|740.62|736.63|734.83|742.84|741.04|735.81|734.01|0
1741629600000|2025-03-10 18:00:00|736.22|734.42|733.7|731.9|738.49|736.69|733.08|731.28|0
1741629900000|2025-03-10 18:05:00|734.11|732.31|734.32|732.52|734.32|732.52|728.36|726.56|0
1741630200000|2025-03-10 18:10:00|734.11|732.31|736.74|734.94|746.03|744.23|733.65|731.85|0
1741630500000|2025-03-10 18:15:00|736.53|734.73|735.09|733.29|741.89|740.09|734.88|733.08|0
1741630800000|2025-03-10 18:20:00|735.5|733.7|735.19|733.39|738.18|736.38|733.24|731.44|0
1741631100000|2025-03-10 18:25:00|734.88|733.08|731.79|729.99|736.73|734.93|728.71|726.91|0
1741631400000|2025-03-10 18:30:00|732.41|730.61|731.58|729.78|737.35|735.55|730.97|729.17|0
1741631700000|2025-03-10 18:35:00|731.38|729.58|727.68|725.88|732.2|730.4|726.86|725.06|0
1741632000000|2025-03-10 18:40:00|727.27|725.47|727.27|725.47|728.91|727.11|722.45|720.65|0
1741632300000|2025-03-10 18:45:00|727.88|726.08|725.34|723.54|729.85|728.05|725.14|723.34|0
1741632600000|2025-03-10 18:50:00|725.96|724.16|718.8|717|727.6|725.8|718.39|716.59|0
1741632900000|2025-03-10 18:55:00|719.21|717.41|711.73|709.93|719.21|717.41|709.9|708.1|0
1741633200000|2025-03-10 19:00:00|711.12|709.32|707.38|705.58|715.11|713.31|703.93|702.13|0
1741633500000|2025-03-10 19:05:00|706.87|705.07|702.21|700.41|710.22|708.42|698.09|696.29|0
1741633800000|2025-03-10 19:10:00|702.61|700.81|715.18|713.38|715.79|713.99|698.98|697.18|0
1741634100000|2025-03-10 19:15:00|715.38|713.58|725.97|724.17|727.69|725.89|713.76|711.96|0
1741634400000|2025-03-10 19:20:00|726.18|724.38|734.94|733.14|735.86|734.06|724.54|722.74|0
1741634700000|2025-03-10 19:25:00|734.84|733.04|732.11|730.31|745.28|743.48|731.29|729.49|0
1741635000000|2025-03-10 19:30:00|732.73|730.93|750.63|748.83|752.5|750.7|732.73|730.93|0
1741635300000|2025-03-10 19:35:00|750.01|748.21|745.67|743.87|754.77|752.97|736.6|734.8|0
1741635600000|2025-03-10 19:40:00|745.26|743.46|728.01|726.21|747.11|745.31|728.01|726.21|0
1741635900000|2025-03-10 19:45:00|727.81|726.01|737.03|735.23|741.14|739.34|727.81|726.01|0
1741636200000|2025-03-10 19:50:00|741.76|739.96|736.82|735.02|748.15|746.35|730.46|728.66|0
1741636500000|2025-03-10 19:55:00|736.41|734.61|741.65|739.85|745.46|743.66|732.92|731.12|0
1741636800000|2025-03-10 20:00:00|737.84|736.04|740.1|738.3|742.16|740.36|733.53|731.73|0
1741637100000|2025-03-10 20:05:00|740|738.2|742.36|740.56|743.81|742.01|735.79|733.99|0
1741637400000|2025-03-10 20:10:00|741.95|740.15|742.77|740.97|743.81|742.01|739.28|737.48|0
1741637700000|2025-03-10 20:15:00|742.57|740.77|745.86|744.06|746.48|744.68|741.74|739.94|0
1741638000000|2025-03-10 20:20:00|745.66|743.86|744.62|742.82|745.66|743.86|743.69|741.89|0
1741638300000|2025-03-10 20:25:00|744.83|743.03|746.27|744.47|747.71|745.91|743.8|742|0
1741638600000|2025-03-10 20:30:00|745.86|744.06|744.2|742.4|746.78|744.98|744|742.2|0
1741638900000|2025-03-10 20:35:00|744|742.2|744.2|742.4|745.23|743.43|743.58|741.78|0
1741639200000|2025-03-10 20:40:00|744.41|742.61|745.02|743.22|745.64|743.84|743.99|742.19|0
1741639500000|2025-03-10 20:45:00|745.23|743.43|745.23|743.43|745.64|743.84|744.4|742.6|0
1741639800000|2025-03-10 20:50:00|745.64|743.84|744.81|743.01|746.88|745.08|744.81|743.01|0
1741640100000|2025-03-10 20:55:00|745.47|742.35|746.23|743.11|747.12|744|745.26|742.14|0
1741640400000|2025-03-10 21:00:00|746.35|743.23|745.63|742.51|747.13|744.01|745.21|742.09|0
1741640700000|2025-03-10 21:05:00|745.6|742.48|746.67|743.55|746.67|743.55|744.66|741.54|0
1741641000000|2025-03-10 21:10:00|746.08|742.96|745.56|742.44|746.5|743.38|745.42|742.3|0
1741641300000|2025-03-10 21:15:00|745.66|742.54|745.38|742.26|746.11|742.99|745.26|742.14|0
1741641600000|2025-03-10 21:20:00|745.53|742.41|743.88|740.76|745.53|742.41|743.61|740.49|0
1741641900000|2025-03-10 21:25:00|744.03|740.91|744.92|741.8|744.92|741.8|743.97|740.85|0
1741642200000|2025-03-10 21:30:00|744.89|741.77|743.72|740.6|744.89|741.77|743.51|740.39|0
1741642500000|2025-03-10 21:35:00|744.26|741.14|742.06|738.94|744.59|741.47|742.06|738.94|0
1741642800000|2025-03-10 21:40:00|742.15|739.03|743.8|740.68|743.8|740.68|742.15|739.03|0
1741643100000|2025-03-10 21:45:00|743.86|740.74|742.05|738.93|743.92|740.8|742.05|738.93|0
1741643400000|2025-03-10 21:50:00|742.5|739.38|740.88|737.76|742.68|739.56|740.25|737.13|0
1741643700000|2025-03-10 21:55:00|740.85|737.73|740.22|737.1|741.24|738.12|740.22|737.1|0
1741644000000|2025-03-10 22:00:00|739.56|736.44|742.85|739.73|743.47|740.35|737.71|734.59|0
1741644300000|2025-03-10 22:05:00|742.75|739.63|730.01|726.89|743.05|739.93|729.91|726.79|0
1741644600000|2025-03-10 22:10:00|730.22|727.1|732.67|729.55|734.41|731.29|727.35|724.23|0
1741644900000|2025-03-10 22:15:00|732.57|729.45|734.93|731.81|735.75|732.63|731.65|728.53|0
1741645200000|2025-03-10 22:20:00|734.11|730.99|736.16|733.04|737.69|734.57|733.39|730.27|0
1741645500000|2025-03-10 22:25:00|735.95|732.83|737.69|734.57|739.34|736.22|735.13|732.01|0
1741645800000|2025-03-10 22:30:00|738.62|735.5|737.18|734.06|740.47|737.35|736.77|733.65|0
1741646100000|2025-03-10 22:35:00|737.07|733.95|739.85|736.73|740.26|737.14|735.94|732.82|0
1741646400000|2025-03-10 22:40:00|739.74|736.62|740.25|737.13|742.73|739.61|739.43|736.31|0
1741646700000|2025-03-10 22:45:00|740.46|737.34|738.2|735.08|741.28|738.16|736.96|733.84|0
1741647000000|2025-03-10 22:50:00|738.09|734.97|735.11|731.99|739.22|736.1|734.09|730.97|0
1741647300000|2025-03-10 22:55:00|735.21|732.09|731.62|728.5|735.73|732.61|731.62|728.5|0
1741647600000|2025-03-10 23:00:00|731.83|728.71|733.46|730.34|735.11|731.99|731.83|728.71|0
1741647900000|2025-03-10 23:05:00|733.56|730.44|728.44|725.32|733.87|730.75|727.73|724.61|0
1741648200000|2025-03-10 23:10:00|728.64|725.52|726.5|723.38|728.75|725.63|725.48|722.36|0
1741648500000|2025-03-10 23:15:00|726.7|723.58|716.5|713.38|727.72|724.6|716.5|713.38|0
1741648800000|2025-03-10 23:20:00|717.21|714.09|724.24|721.12|724.45|721.33|716.5|713.38|0
1741649100000|2025-03-10 23:25:00|724.14|721.02|722.5|719.38|726.28|723.16|722.5|719.38|0
1741649400000|2025-03-10 23:30:00|723.02|719.9|716.29|713.17|723.22|720.1|713.65|710.53|0
1741649700000|2025-03-10 23:35:00|716.7|713.58|718.73|715.61|719.03|715.91|709.79|706.67|0
1741650000000|2025-03-10 23:40:00|719.03|715.91|721.99|718.87|723.1|719.98|717.81|714.69|0
1741650300000|2025-03-10 23:45:00|722.29|719.17|726.07|722.95|726.88|723.76|721.37|718.25|0
1741650600000|2025-03-10 23:50:00|725.96|722.84|724.32|721.2|726.27|723.15|724.32|721.2|0
1741650900000|2025-03-10 23:55:00|724.43|721.31|724.22|721.1|725.86|722.74|723.2|720.08|0
1741651200000|2025-03-11 00:00:00|724.52|721.4|726.87|723.75|727.9|724.78|724.52|721.4|0
1741651500000|2025-03-11 00:05:00|726.77|723.65|721.77|718.65|727.18|724.06|721.05|717.93|0
1741651800000|2025-03-11 00:10:00|721.56|718.44|718.6|715.48|722.07|718.95|717.79|714.67|0
1741652100000|2025-03-11 00:15:00|718.71|715.59|721.47|719.67|721.68|719.88|716.86|713.96|0
1741652400000|2025-03-11 00:20:00|721.37|719.57|717.27|715.47|724.01|722.21|716.76|714.96|0
1741652700000|2025-03-11 00:25:00|717.48|715.68|721.13|719.33|721.34|719.54|716.86|715.06|0
1741653000000|2025-03-11 00:30:00|721.95|720.15|717.77|715.97|722.97|721.17|717.06|715.26|0
1741653300000|2025-03-11 00:35:00|717.57|715.77|716.86|715.06|718.89|717.09|716.05|714.25|0
1741653600000|2025-03-11 00:40:00|717.06|715.26|711.07|709.27|717.06|715.26|710.46|708.66|0
1741653900000|2025-03-11 00:45:00|710.16|708.36|707.51|705.64|712.45|710.65|705.8|703.93|0
1741654200000|2025-03-11 00:50:00|707.72|705.84|695.16|692.31|708.12|706.25|690.68|687.9|0
1741654500000|2025-03-11 00:55:00|694.96|692.11|702.08|699.23|704.4|701.55|693.75|690.9|0
1741654800000|2025-03-11 01:00:00|703.19|700.34|698.26|695.41|705.41|702.56|698.26|695.41|0
1741655100000|2025-03-11 01:05:00|698.56|695.71|692.54|689.69|699.37|696.52|690.04|687.19|0
1741655400000|2025-03-11 01:10:00|692.34|689.49|695.18|692.93|696.99|694.74|691.64|688.79|0
1741655700000|2025-03-11 01:15:00|695.08|692.83|697.59|695.34|698.49|696.24|693.78|691.53|0
1741656000000|2025-03-11 01:20:00|697.79|695.54|704.42|702.17|704.62|702.37|696.98|694.73|0
1741656300000|2025-03-11 01:25:00|704.22|701.97|703.61|701.36|704.82|702.57|702.3|700.05|0
1741656600000|2025-03-11 01:30:00|704.21|701.96|708.85|706.6|710.06|707.81|703.91|701.66|0
1741656900000|2025-03-11 01:35:00|708.65|706.4|711.87|709.62|712.58|710.33|708.65|706.4|0
1741657200000|2025-03-11 01:40:00|711.97|709.72|712.4|710.15|714.73|712.48|710.46|708.21|0
1741657500000|2025-03-11 01:45:00|712|709.75|712.29|710.04|712.6|710.35|710.18|707.93|0
1741657800000|2025-03-11 01:50:00|712.09|709.84|711.48|709.23|714.72|712.47|711.39|709.14|0
1741658100000|2025-03-11 01:55:00|711.59|709.34|712.39|710.14|712.6|710.35|706.23|703.98|0
1741658400000|2025-03-11 02:00:00|712.49|710.24|716.64|714.39|717.35|715.1|710.98|708.73|0
1741658700000|2025-03-11 02:05:00|716.85|714.6|728.02|725.77|729.66|727.41|716.85|714.6|0
1741659000000|2025-03-11 02:10:00|728.12|725.87|728.51|726.26|732.67|730.42|727.41|725.16|0
1741659300000|2025-03-11 02:15:00|728.2|725.95|737.58|735.33|739.43|737.18|727.58|725.33|0
1741659600000|2025-03-11 02:20:00|737.38|735.13|734.82|732.57|740.76|738.51|734.62|732.37|0
1741659900000|2025-03-11 02:25:00|734.92|732.67|734.21|731.96|735.64|733.39|727.28|725.03|0
1741660200000|2025-03-11 02:30:00|734|731.75|731.96|729.71|734.82|732.57|730.02|727.77|0
1741660500000|2025-03-11 02:35:00|731.76|729.51|736.25|734|737.47|735.22|730.94|728.69|0
1741660800000|2025-03-11 02:40:00|736.34|734.09|733.89|731.64|736.86|734.61|732.66|730.41|0
1741661100000|2025-03-11 02:45:00|733.79|731.54|730.42|728.17|733.99|731.74|728.38|726.13|0
1741661400000|2025-03-11 02:50:00|730.32|728.07|734.29|732.04|735.21|732.96|729.4|727.15|0
1741661700000|2025-03-11 02:55:00|734.4|732.15|734.8|732.55|736.33|734.08|733.78|731.53|0
1741662000000|2025-03-11 03:00:00|734.9|732.65|744.52|742.27|747.4|745.15|734.9|732.65|0
1741662300000|2025-03-11 03:05:00|744.43|742.18|750.74|748.49|753.1|750.85|743.36|741.11|0
1741662600000|2025-03-11 03:10:00|750.63|748.38|750.32|748.07|751.56|749.31|748.26|746.01|0
1741662900000|2025-03-11 03:15:00|750.42|748.17|748|746.05|753.15|751.2|747.23|744.98|0
1741663200000|2025-03-11 03:20:00|748.62|746.67|746.15|744.2|748.83|746.88|744.51|742.56|0
1741663500000|2025-03-11 03:25:00|746.26|744.31|745.32|743.37|746.26|744.31|743.89|741.94|0
1741663800000|2025-03-11 03:30:00|745.22|743.27|745.63|743.68|745.94|743.99|742.97|741.02|0
1741664100000|2025-03-11 03:35:00|745.22|743.27|744.7|742.75|748.61|746.66|744.5|742.55|0
1741664400000|2025-03-11 03:40:00|744.6|742.65|745.63|743.68|745.93|743.98|742.55|740.6|0
1741664700000|2025-03-11 03:45:00|745.83|743.88|744.28|742.33|746.04|744.09|743.46|741.51|0
1741665000000|2025-03-11 03:50:00|744.08|742.13|743.77|741.82|744.69|742.74|742.95|741|0
1741665300000|2025-03-11 03:55:00|743.66|741.71|743.05|741.1|744.28|742.33|742.74|740.79|0
1741665600000|2025-03-11 04:00:00|743.15|741.2|742.33|740.38|743.15|741.2|740.28|738.33|0
1741665900000|2025-03-11 04:05:00|742.53|740.58|744.58|742.63|745.71|743.76|739.87|737.92|0
1741666200000|2025-03-11 04:10:00|744.99|743.04|746.32|744.37|746.94|744.99|744.17|742.22|0
1741666500000|2025-03-11 04:15:00|746.53|744.58|750.64|748.69|751.99|750.04|746.22|744.27|0
1741666800000|2025-03-11 04:20:00|750.75|748.8|751.67|749.72|752.6|750.65|749.1|747.15|0
1741667100000|2025-03-11 04:25:00|751.46|749.51|753.63|751.68|753.73|751.78|751.46|749.51|0
1741667400000|2025-03-11 04:30:00|753.83|751.88|752.9|750.95|754.04|752.09|751.66|749.71|0
1741667700000|2025-03-11 04:35:00|753.01|751.06|750.44|748.49|753.52|751.57|750.34|748.39|0
1741668000000|2025-03-11 04:40:00|750.54|748.59|748.07|746.12|751.16|749.21|747.76|745.81|0
1741668300000|2025-03-11 04:45:00|747.97|746.02|747.45|745.5|748.68|746.73|747.14|745.19|0
1741668600000|2025-03-11 04:50:00|747.55|745.6|747.14|745.19|747.96|746.01|746.93|744.98|0
1741668900000|2025-03-11 04:55:00|747.24|745.29|747.85|745.9|749.4|747.45|746.93|744.98|0
1741669200000|2025-03-11 05:00:00|748.16|746.21|746.72|744.77|749.09|747.14|746.2|744.25|0
1741669500000|2025-03-11 05:05:00|746.82|744.87|747.33|745.38|748.16|746.21|745.38|743.43|0
1741669800000|2025-03-11 05:10:00|747.43|745.48|748.77|746.82|748.87|746.92|745.69|743.74|0
1741670100000|2025-03-11 05:15:00|748.98|747.03|750.21|748.26|752.28|750.33|748.77|746.82|0
1741670400000|2025-03-11 05:20:00|750.1|748.15|749.8|747.85|750.51|748.56|748.87|746.92|0
1741670700000|2025-03-11 05:25:00|749.69|747.74|750.1|748.15|750.51|748.56|748.76|746.81|0
1741671000000|2025-03-11 05:30:00|750.41|748.46|752.16|750.21|752.88|750.93|749.38|747.43|0
1741671300000|2025-03-11 05:35:00|751.95|750|747.93|745.98|752.68|750.73|747.32|745.37|0
1741671600000|2025-03-11 05:40:00|747.52|745.57|746.49|744.54|747.73|745.78|745.26|743.31|0
1741671900000|2025-03-11 05:45:00|746.38|744.43|745.35|743.4|746.79|744.84|744.02|742.07|0
1741672200000|2025-03-11 05:50:00|745.25|743.3|748.02|746.07|748.34|746.39|744.84|742.89|0
1741672500000|2025-03-11 05:55:00|748.13|746.18|750.39|748.44|750.6|748.65|746.99|745.04|0
1741672800000|2025-03-11 06:00:00|749.98|748.03|746.48|744.53|750.49|748.54|745.86|743.91|0
1741673100000|2025-03-11 06:05:00|746.27|744.32|750.28|748.33|750.49|748.54|745.55|743.6|0
1741673400000|2025-03-11 06:10:00|749.97|748.02|750.59|748.64|750.8|748.85|748.12|746.17|0
1741673700000|2025-03-11 06:15:00|750.28|748.33|749.97|748.02|750.8|748.85|748.53|746.58|0
1741674000000|2025-03-11 06:20:00|750.07|748.12|753.16|751.21|754.61|752.66|749.24|747.29|0
1741674300000|2025-03-11 06:25:00|753.06|751.11|751.41|749.46|753.78|751.83|750.58|748.63|0
1741674600000|2025-03-11 06:30:00|751.3|749.35|749.23|747.28|754.29|752.34|748.72|746.77|0
1741674900000|2025-03-11 06:35:00|749.55|747.6|749.54|747.59|750.47|748.52|747.07|745.12|0
1741675200000|2025-03-11 06:40:00|749.64|747.69|751.81|749.86|751.81|749.86|748.72|746.77|0
1741675500000|2025-03-11 06:45:00|751.7|749.75|750.05|748.1|751.91|749.96|748.4|746.45|0
1741675800000|2025-03-11 06:50:00|749.95|748|748.81|746.86|751.19|749.24|748.51|746.56|0
1741676100000|2025-03-11 06:55:00|748.6|746.65|747.19|745.39|748.6|746.65|746.75|744.8|0
1741676400000|2025-03-11 07:00:00|747.4|745.6|747.08|745.28|748.22|746.42|744.1|742.3|0
1741676700000|2025-03-11 07:05:00|746.88|745.08|747.8|746|748.22|746.42|744.31|742.51|0
1741677000000|2025-03-11 07:10:00|747.7|745.9|746.46|744.66|749.76|747.96|745.74|743.94|0
1741677300000|2025-03-11 07:15:00|746.56|744.76|745.22|743.42|748|746.2|744.19|742.39|0
1741677600000|2025-03-11 07:20:00|745.33|743.53|747.69|745.89|749.24|747.44|744.5|742.7|0
1741677900000|2025-03-11 07:25:00|747.59|745.79|746.14|744.34|748.41|746.61|745.12|743.32|0
1741678200000|2025-03-11 07:30:00|745.73|743.93|741.62|739.82|746.97|745.17|739.98|738.18|0
1741678500000|2025-03-11 07:35:00|741.51|739.71|739.34|737.54|741.62|739.82|736.58|734.78|0
1741678800000|2025-03-11 07:40:00|739.04|737.24|739.14|737.34|740.37|738.57|734.94|733.14|0
1741679100000|2025-03-11 07:45:00|739.24|737.44|742.53|740.73|745.3|743.5|737.81|736.01|0
1741679400000|2025-03-11 07:50:00|742.32|740.52|744.48|742.68|744.58|742.78|740.06|738.26|0
1741679700000|2025-03-11 07:55:00|744.38|742.58|749.73|747.93|751.8|750|744.17|742.37|0
1741680000000|2025-03-11 08:00:00|749.32|747.52|748.29|746.49|750.77|748.97|745.91|744.11|0
1741680300000|2025-03-11 08:05:00|748.49|746.69|749.73|747.93|751.38|749.58|746.84|745.04|0
1741680600000|2025-03-11 08:10:00|750.45|748.65|755.3|753.5|755.51|753.71|749.93|748.13|0
1741680900000|2025-03-11 08:15:00|754.99|753.19|752.61|750.81|756.13|754.33|750.76|748.96|0
1741681200000|2025-03-11 08:20:00|752.41|750.61|754.68|752.88|754.78|752.98|750.34|748.54|0
1741681500000|2025-03-11 08:25:00|754.57|752.77|755.84|754.04|757.57|755.77|754.57|752.77|0
1741681800000|2025-03-11 08:30:00|755.53|753.73|754.18|752.38|756.05|754.25|750.86|749.06|0
1741682100000|2025-03-11 08:35:00|755.32|753.52|753.45|751.65|755.42|753.62|752.62|750.82|0
1741682400000|2025-03-11 08:40:00|753.55|751.75|752.82|751.02|753.97|752.17|750.12|748.32|0
1741682700000|2025-03-11 08:45:00|753.12|751.32|752.81|751.01|754.16|752.36|750.12|748.32|0
1741683000000|2025-03-11 08:50:00|753.02|751.22|753.64|751.84|753.85|752.05|750.12|748.32|0
1741683300000|2025-03-11 08:55:00|753.74|751.94|755.51|753.71|755.51|753.71|752.19|750.39|0
1741683600000|2025-03-11 09:00:00|755.3|753.5|757.38|755.58|757.8|756|753.84|752.04|0
1741683900000|2025-03-11 09:05:00|757.58|755.78|751.97|750.17|758|756.2|751.97|750.17|0
1741684200000|2025-03-11 09:10:00|751.77|749.97|753.42|751.62|754.25|752.45|750.52|748.72|0
1741684500000|2025-03-11 09:15:00|753.52|751.72|753.63|751.83|756.01|754.21|752.18|750.38|0
1741684800000|2025-03-11 09:20:00|753.73|751.93|754.04|752.24|756.12|754.32|751.23|749.43|0
1741685100000|2025-03-11 09:25:00|753.93|752.13|756.17|754.67|756.59|755.09|753.42|751.62|0
1741685400000|2025-03-11 09:30:00|755.76|754.26|755.55|754.05|756.17|754.67|752.02|750.52|0
1741685700000|2025-03-11 09:35:00|755.34|753.84|754.71|753.21|756.06|754.56|753.26|751.76|0
1741686000000|2025-03-11 09:40:00|754.3|752.8|752.84|751.34|754.71|753.21|750.56|749.06|0
1741686300000|2025-03-11 09:45:00|753.15|751.65|752.42|750.92|754.29|752.79|750.14|748.64|0
1741686600000|2025-03-11 09:50:00|752.21|750.71|753.97|752.47|754.91|753.41|751.48|749.98|0
1741686900000|2025-03-11 09:55:00|754.08|752.58|752.83|751.33|754.5|753|752.21|750.71|0
1741687200000|2025-03-11 10:00:00|752.72|751.22|746.2|744.7|754.7|753.2|745.88|744.38|0
1741687500000|2025-03-11 10:05:00|746.4|744.9|750.13|748.63|751.47|749.97|746.4|744.9|0
1741687800000|2025-03-11 10:10:00|750.75|749.25|751.37|749.87|752.41|750.91|748.68|747.18|0
1741688100000|2025-03-11 10:15:00|751.16|749.66|751.99|750.49|753.44|751.94|750.95|749.45|0
1741688400000|2025-03-11 10:20:00|752.2|750.7|752.09|750.59|753.33|751.83|751.37|749.87|0
1741688700000|2025-03-11 10:25:00|752.4|750.9|754.68|753.18|755.51|754.01|751.57|750.07|0
1741689000000|2025-03-11 10:30:00|755.1|753.6|753.02|751.52|755.93|754.43|751.98|750.48|0
1741689300000|2025-03-11 10:35:00|752.91|751.41|752.39|750.89|753.53|752.03|751.36|749.86|0
1741689600000|2025-03-11 10:40:00|752.19|750.69|751.24|749.74|754.05|752.55|750.73|749.23|0
1741689900000|2025-03-11 10:45:00|751.35|749.85|751.14|749.64|752.6|751.1|750.31|748.81|0
1741690200000|2025-03-11 10:50:00|751.03|749.53|751.97|750.47|752.18|750.68|748.24|746.74|0
1741690500000|2025-03-11 10:55:00|751.55|750.05|751.97|750.47|753.63|752.13|751.19|749.69|0
1741690800000|2025-03-11 11:00:00|751.35|749.85|744.82|743.32|751.35|749.85|744.82|743.32|0
1741691100000|2025-03-11 11:05:00|745.02|743.52|743.36|741.86|747.19|745.69|741.71|740.21|0
1741691400000|2025-03-11 11:10:00|743.57|742.07|748.13|746.63|748.85|747.35|743.57|742.07|0
1741691700000|2025-03-11 11:15:00|748.33|746.83|751.24|749.74|752.49|750.99|748.33|746.83|0
1741692000000|2025-03-11 11:20:00|751.45|749.95|751.23|749.73|752.48|750.98|750.2|748.7|0
1741692300000|2025-03-11 11:25:00|751.03|749.53|751.65|750.15|753.31|751.81|750.2|748.7|0
1741692600000|2025-03-11 11:30:00|751.44|749.94|756.64|755.14|758.3|756.8|750.82|749.32|0
1741692900000|2025-03-11 11:35:00|756.74|755.24|756.22|754.72|759.97|758.47|755.8|754.3|0
1741693200000|2025-03-11 11:40:00|756.32|754.82|759.76|758.26|759.96|758.46|756.22|754.72|0
1741693500000|2025-03-11 11:45:00|759.96|758.46|756.63|755.13|760.17|758.67|755.59|754.09|0
1741693800000|2025-03-11 11:50:00|756|754.5|758.08|756.58|758.5|757|755.79|754.29|0
1741694100000|2025-03-11 11:55:00|758.29|756.79|761.21|759.71|761.21|759.71|757.46|755.96|0
1741694400000|2025-03-11 12:00:00|760.79|759.29|757.66|756.16|761.42|759.92|756.62|755.12|0
1741694700000|2025-03-11 12:05:00|757.87|756.37|751.31|749.81|758.59|757.09|751.31|749.81|0
1741695000000|2025-03-11 12:10:00|751.21|749.71|740.32|738.82|752.35|750.85|740.12|738.62|0
1741695300000|2025-03-11 12:15:00|739.91|738.41|747.47|745.97|747.88|746.38|738.78|737.28|0
1741695600000|2025-03-11 12:20:00|747.67|746.17|751.62|750.12|751.82|750.32|747.47|745.97|0
1741695900000|2025-03-11 12:25:00|751.51|750.01|746.84|745.34|752.75|751.25|746.63|745.13|0
1741696200000|2025-03-11 12:30:00|746.32|744.82|740.52|739.02|746.84|745.34|740.21|738.71|0
1741696500000|2025-03-11 12:35:00|740.21|738.71|742.38|740.88|742.9|741.4|740.21|738.71|0
1741696800000|2025-03-11 12:40:00|742.28|740.78|740|738.5|742.48|740.98|737.31|735.81|0
1741697100000|2025-03-11 12:45:00|739.79|738.29|734.63|733.13|740|738.5|733.19|731.69|0
1741697400000|2025-03-11 12:50:00|734.73|733.23|734.05|732.55|740.44|738.94|733.6|732.1|0
1741697700000|2025-03-11 12:55:00|734.56|733.06|735.9|734.4|737.55|736.05|733.43|731.93|0
1741698000000|2025-03-11 13:00:00|736.1|734.6|738.16|736.66|738.16|736.66|733.42|731.92|0
1741698300000|2025-03-11 13:05:00|738.26|736.76|735.07|733.57|741.46|739.96|734.45|732.95|0
1741698600000|2025-03-11 13:10:00|734.86|733.36|734.9|733.4|735.93|734.43|733.87|732.37|0
1741698900000|2025-03-11 13:15:00|734.7|733.2|734.08|732.58|735.73|734.23|731.61|730.11|0
1741699200000|2025-03-11 13:20:00|734.18|732.68|732.22|730.72|735.52|734.02|732.22|730.72|0
1741699500000|2025-03-11 13:25:00|732.77|730.17|727.11|724.51|733.48|730.88|725.99|723.39|0
1741699800000|2025-03-11 13:30:00|726.56|725.06|724.04|722.24|733.66|732.16|720.52|718.87|0
1741700100000|2025-03-11 13:35:00|723.53|721.73|738.63|736.83|739.04|737.24|718.72|716.92|0
1741700400000|2025-03-11 13:40:00|738.22|736.42|737.59|735.79|740.28|738.48|726.29|724.49|0
1741700700000|2025-03-11 13:45:00|737.8|736|744.09|742.29|745.54|743.74|729.77|727.97|0
1741701000000|2025-03-11 13:50:00|744.3|742.5|729.27|727.47|745.96|744.16|727.21|725.41|0
1741701300000|2025-03-11 13:55:00|729.88|728.08|729.47|727.67|733.28|731.48|726.18|724.38|0
1741701600000|2025-03-11 14:00:00|725.36|723.56|705.32|703.37|747.75|745.95|699.82|697.87|0
1741701900000|2025-03-11 14:05:00|704|702.05|730.74|728.79|731.26|729.31|704|702.05|0
1741702200000|2025-03-11 14:10:00|731.45|729.5|715.54|713.59|731.77|729.82|712.57|710.62|0
1741702500000|2025-03-11 14:15:00|715.33|713.38|717.06|715.11|722.18|720.23|707.28|705.33|0
1741702800000|2025-03-11 14:20:00|716.04|714.09|707.74|705.79|719.31|717.36|704.1|702.15|0
1741703100000|2025-03-11 14:25:00|708.35|706.4|700.2|698.25|709.16|707.21|696.58|694.63|0
1741703400000|2025-03-11 14:30:00|699.79|697.84|700.6|698.65|709.52|707.57|698.58|696.63|0
1741703700000|2025-03-11 14:35:00|701.61|699.66|689.9|687.95|703.63|701.68|686.89|684.94|0
1741704000000|2025-03-11 14:40:00|690.3|688.35|695.26|693.31|699.5|697.55|685.21|683.26|0
1741704300000|2025-03-11 14:45:00|694.65|692.7|692.44|690.49|701.32|699.37|689.22|687.27|0
1741704600000|2025-03-11 14:50:00|692.03|690.08|708.23|706.28|708.23|706.28|690.02|688.07|0
1741704900000|2025-03-11 14:55:00|707.72|705.77|690.43|688.48|708.23|706.28|689.02|687.07|0
1741705200000|2025-03-11 15:00:00|689.02|687.07|692.08|690.13|699.18|697.23|685.4|683.45|0
1741705500000|2025-03-11 15:05:00|691.78|689.83|716.8|714.85|718.43|716.48|690.88|688.93|0
1741705800000|2025-03-11 15:10:00|717|715.05|715.98|714.03|723.63|721.68|711.71|709.76|0
1741706100000|2025-03-11 15:15:00|715.77|713.82|720.07|718.12|722.52|720.57|715.16|713.21|0
1741706400000|2025-03-11 15:20:00|719.87|717.92|710.52|708.57|721.74|719.79|708.89|706.94|0
1741706700000|2025-03-11 15:25:00|710.31|708.36|709.5|707.55|720.1|718.15|708.69|706.74|0
1741707000000|2025-03-11 15:30:00|709.09|707.14|718.26|716.31|721.94|719.99|707.67|705.72|0
1741707300000|2025-03-11 15:35:00|717.44|715.49|719.72|717.77|720.3|718.35|709.49|707.54|0
1741707600000|2025-03-11 15:40:00|720.33|718.38|727.83|725.88|732.35|730.4|718.73|716.78|0
1741707900000|2025-03-11 15:45:00|727.42|725.47|726.43|724.48|728.69|726.74|718.04|716.09|0
1741708200000|2025-03-11 15:50:00|726.23|724.28|724.18|722.23|727.88|725.93|718.66|716.71|0
1741708500000|2025-03-11 15:55:00|723.98|722.03|709.27|707.32|725.82|723.87|707.44|705.49|0
1741708800000|2025-03-11 16:00:00|708.26|706.31|705.73|703.78|712.63|710.68|704.19|702.24|0
1741709100000|2025-03-11 16:05:00|705.53|703.58|699.32|697.37|707.5|705.55|696.54|694.59|0
1741709400000|2025-03-11 16:10:00|699.12|697.17|690.29|688.34|699.53|697.58|688.88|686.93|0
1741709700000|2025-03-11 16:15:00|690.49|688.54|694.93|692.98|696.35|694.4|689.08|687.13|0
1741710000000|2025-03-11 16:20:00|695.13|693.18|698.37|696.42|702.02|700.07|693.11|691.16|0
1741710300000|2025-03-11 16:25:00|698.57|696.62|697.77|695.97|703.23|701.28|696.03|694.08|0
1741710600000|2025-03-11 16:30:00|698.68|696.88|702.83|701.03|704.86|703.06|696.76|694.96|0
1741710900000|2025-03-11 16:35:00|702.63|700.83|692.95|691.15|706.98|705.18|692.35|690.55|0
1741711200000|2025-03-11 16:40:00|693.76|691.96|691.46|689.66|702.01|700.21|687.69|685.89|0
1741711500000|2025-03-11 16:45:00|692.27|690.47|694.49|692.69|696.52|694.72|690.25|688.45|0
1741711800000|2025-03-11 16:50:00|694.29|692.49|685.8|684|695.71|693.91|682.38|680.58|0
1741712100000|2025-03-11 16:55:00|685.6|683.8|683.35|681.55|689.23|687.43|677.92|676.12|0
1741712400000|2025-03-11 17:00:00|683.15|681.35|680.06|678.26|683.95|682.15|677.86|676.06|0
1741712700000|2025-03-11 17:05:00|679.66|677.86|679.81|678.01|682.27|680.47|676.05|674.25|0
1741713000000|2025-03-11 17:10:00|680.01|678.21|677|675.2|681.81|680.01|676.2|674.4|0
1741713300000|2025-03-11 17:15:00|677.49|675.69|679|677.2|684.22|682.42|675.59|673.79|0
1741713600000|2025-03-11 17:20:00|678.4|676.6|673.37|671.57|681.61|679.81|668.6|666.8|0
1741713900000|2025-03-11 17:25:00|673.97|672.17|668.78|666.98|674.77|672.97|667.59|665.79|0
1741714200000|2025-03-11 17:30:00|667.79|665.99|671.57|669.77|676.57|674.77|667.59|665.79|0
1741714500000|2025-03-11 17:35:00|671.17|669.37|674.36|672.56|674.56|672.76|668.38|666.58|0
1741714800000|2025-03-11 17:40:00|674.86|673.06|681.97|680.17|681.97|680.17|674.16|672.36|0
1741715100000|2025-03-11 17:45:00|680.57|678.77|689.13|687.33|694.17|692.37|679.96|678.16|0
1741715400000|2025-03-11 17:50:00|688.72|686.92|689.33|687.53|693.56|691.76|684.8|683|0
1741715700000|2025-03-11 17:55:00|689.73|687.93|685.5|683.7|690.03|688.23|677.08|675.28|0
1741716000000|2025-03-11 18:00:00|684.9|683.1|702.68|700.88|707.41|705.61|684.49|682.69|0
1741716300000|2025-03-11 18:05:00|703.09|701.29|705.11|703.31|709.99|708.19|697.82|696.02|0
1741716600000|2025-03-11 18:10:00|704.91|703.11|715.56|713.76|715.56|713.76|704.51|702.71|0
1741716900000|2025-03-11 18:15:00|715.76|713.96|712.85|711.05|715.76|713.96|706.95|705.15|0
1741717200000|2025-03-11 18:20:00|712.75|710.95|719.25|717.45|726.22|724.42|710.61|708.81|0
1741717500000|2025-03-11 18:25:00|718.63|716.83|719.8|718|723.34|721.54|714.96|713.16|0
1741717800000|2025-03-11 18:30:00|720.1|718.3|714.08|712.28|721.02|719.22|710.62|708.82|0
1741718100000|2025-03-11 18:35:00|714.28|712.48|721.84|720.04|722.45|720.65|711.02|709.22|0
1741718400000|2025-03-11 18:40:00|722.45|720.65|737.45|735.65|739.52|737.72|720.4|718.6|0
1741718700000|2025-03-11 18:45:00|739.51|737.71|741.78|739.98|743.85|742.05|734.36|732.56|0
1741719000000|2025-03-11 18:50:00|742.2|740.4|749.36|747.56|755.18|753.38|740.96|739.16|0
1741719300000|2025-03-11 18:55:00|749.15|747.35|744.38|742.58|751.02|749.22|740.46|738.66|0
1741719600000|2025-03-11 19:00:00|744.8|743|737.65|735.85|747.08|745.28|729.32|727.52|0
1741719900000|2025-03-11 19:05:00|738.06|736.26|745.37|743.57|753.07|751.27|738.06|736.26|0
1741720200000|2025-03-11 19:10:00|745.48|743.68|733.37|731.57|746.1|744.3|732.65|730.85|0
1741720500000|2025-03-11 19:15:00|732.96|731.16|728.2|726.4|733.06|731.26|723.26|721.46|0
1741720800000|2025-03-11 19:20:00|728.82|727.02|721|719.2|737.9|736.1|720.07|718.27|0
1741721100000|2025-03-11 19:25:00|719.77|717.97|726.75|724.95|731.9|730.1|719.77|717.97|0
1741721400000|2025-03-11 19:30:00|727.57|725.77|725.47|723.67|730.87|729.07|723.46|721.66|0
1741721700000|2025-03-11 19:35:00|724.85|723.05|723.62|721.82|732.88|731.08|721.66|719.86|0
1741722000000|2025-03-11 19:40:00|723.51|721.71|727.11|725.31|727.52|725.72|716.03|714.23|0
1741722300000|2025-03-11 19:45:00|726.7|724.9|730.29|728.49|730.61|728.81|720.74|718.94|0
1741722600000|2025-03-11 19:50:00|724.53|722.73|713.58|711.78|727.11|725.31|707.86|706.06|0
1741722900000|2025-03-11 19:55:00|711.43|709.63|698.45|696.65|712.56|710.76|697.23|695.43|0
1741723200000|2025-03-11 20:00:00|696.82|695.02|705.16|703.36|705.77|703.97|696.82|695.02|0
1741723500000|2025-03-11 20:05:00|705.57|703.77|705.77|703.97|707.81|706.01|700.48|698.68|0
1741723800000|2025-03-11 20:10:00|705.98|704.18|706.64|705.14|708.68|707.18|702.66|701.16|0
1741724100000|2025-03-11 20:15:00|707.05|705.55|702.56|701.06|707.05|705.55|701.54|700.04|0
1741724400000|2025-03-11 20:20:00|702.15|700.65|701.13|699.63|702.65|701.15|698.69|697.19|0
1741724700000|2025-03-11 20:25:00|701.33|699.83|700.11|698.61|701.33|699.83|699.5|698|0
1741725000000|2025-03-11 20:30:00|700.51|699.01|699.9|698.4|700.92|699.42|699.09|697.59|0
1741725300000|2025-03-11 20:35:00|700|698.5|695.63|694.13|700.51|699.01|695.43|693.93|0
1741725600000|2025-03-11 20:40:00|695.83|694.33|699.9|698.4|700.51|699.01|695.63|694.13|0
1741725900000|2025-03-11 20:45:00|700.2|698.7|700.5|699|702.13|700.63|700.1|698.6|0
1741726200000|2025-03-11 20:50:00|700.3|698.8|696.03|694.53|700.71|699.21|695.22|693.72|0
1741726500000|2025-03-11 20:55:00|696.58|693.98|698.76|696.16|699.83|697.23|696.58|693.98|0
1741726800000|2025-03-11 21:00:00|698.74|696.14|699.25|696.65|699.43|696.83|697.76|695.16|0
1741727100000|2025-03-11 21:05:00|699.4|696.8|700.23|697.63|700.53|697.93|698.66|696.06|0
1741727400000|2025-03-11 21:10:00|700.15|697.55|698.48|695.88|700.15|697.55|698.15|695.55|0
1741727700000|2025-03-11 21:15:00|698.47|695.87|698.45|695.85|698.47|695.87|697.88|695.28|0
1741728000000|2025-03-11 21:20:00|698.54|695.94|698.53|695.93|698.56|695.96|698.09|695.49|0
1741728300000|2025-03-11 21:25:00|698.5|695.9|698.53|695.93|698.53|695.93|698.5|695.9|0
1741728600000|2025-03-11 21:30:00|698.59|695.99|699.35|696.75|699.38|696.78|698.5|695.9|0
1741728900000|2025-03-11 21:35:00|699.38|696.78|699.61|697.01|699.97|697.37|699.23|696.63|0
1741729200000|2025-03-11 21:40:00|699.7|697.1|699.52|696.92|699.7|697.1|699.32|696.72|0
1741729500000|2025-03-11 21:45:00|699.25|696.65|699.25|696.65|699.61|697.01|699.25|696.65|0
1741729800000|2025-03-11 21:50:00|699.19|696.59|699.04|696.44|699.19|696.59|698.37|695.77|0
1741730100000|2025-03-11 21:55:00|699.13|696.53|699.46|696.86|699.72|697.12|698.66|696.06|0
1741730400000|2025-03-11 22:00:00|701.9|699.3|698.44|695.84|705.06|702.46|697.53|694.93|0
1741730700000|2025-03-11 22:05:00|698.23|695.63|702.61|700.01|702.61|700.01|698.23|695.63|0
1741731000000|2025-03-11 22:10:00|702.5|699.9|706.89|704.29|707.09|704.49|702.41|699.81|0
1741731300000|2025-03-11 22:15:00|706.78|704.18|703.92|701.32|706.99|704.39|702.6|700|0
1741731600000|2025-03-11 22:20:00|703.83|701.23|703.51|700.91|705.15|702.55|703.42|700.82|0
1741731900000|2025-03-11 22:25:00|703.62|701.02|704.53|701.93|704.64|702.04|701.58|698.98|0
1741732200000|2025-03-11 22:30:00|704.64|702.04|703.82|701.22|704.73|702.13|703.41|700.81|0
1741732500000|2025-03-11 22:35:00|703.92|701.32|708.1|705.5|708.1|705.5|702.69|700.09|0
1741732800000|2025-03-11 22:40:00|707.99|705.39|709.42|706.82|710.96|708.36|707.99|705.39|0
1741733100000|2025-03-11 22:45:00|709.63|707.03|710.75|708.15|711.98|709.38|709.63|707.03|0
1741733400000|2025-03-11 22:50:00|710.65|708.05|711.36|708.76|712.08|709.48|710.34|707.74|0
1741733700000|2025-03-11 22:55:00|711.57|708.97|710.75|708.15|713.1|710.5|710.54|707.94|0
1741734000000|2025-03-11 23:00:00|710.34|707.74|710.02|707.42|711.87|709.27|708.09|705.49|0
1741734300000|2025-03-11 23:05:00|710.13|707.53|710.22|707.62|711.56|708.96|709.82|707.22|0
1741734600000|2025-03-11 23:10:00|710.33|707.73|710.63|708.03|711.25|708.65|708.9|706.3|0
1741734900000|2025-03-11 23:15:00|710.84|708.24|707.67|705.07|710.84|708.24|705.83|703.23|0
1741735200000|2025-03-11 23:20:00|708.48|705.88|707.46|704.86|710.01|707.41|707.15|704.55|0
1741735500000|2025-03-11 23:25:00|707.26|704.66|707.35|704.75|707.66|705.06|705.72|703.12|0
1741735800000|2025-03-11 23:30:00|707.56|704.96|705.21|702.61|707.56|704.96|703.37|700.77|0
1741736100000|2025-03-11 23:35:00|705.1|702.5|705.71|703.11|706.32|703.72|704.59|701.99|0
1741736400000|2025-03-11 23:40:00|705.82|703.22|707.04|704.44|707.65|705.05|704.39|701.79|0
1741736700000|2025-03-11 23:45:00|706.73|704.13|707.54|704.94|708.47|705.87|706.63|704.03|0
1741737000000|2025-03-11 23:50:00|707.65|705.05|711.33|708.73|711.94|709.34|707.54|704.94|0
1741737300000|2025-03-11 23:55:00|711.63|709.03|712.14|709.54|712.24|709.64|710.71|708.11|0
1741737600000|2025-03-12 00:00:00|712.35|709.75|711.53|708.93|713.27|710.67|710.19|707.59|0
1741737900000|2025-03-12 00:05:00|711.83|709.23|710.7|708.1|712.34|709.74|709.07|706.47|0
1741738200000|2025-03-12 00:10:00|710.5|707.9|712.34|709.74|714.18|711.58|710.29|707.69|0
1741738500000|2025-03-12 00:15:00|712.13|709.53|711.06|709.56|712.81|711.31|710.25|708.51|0
1741738800000|2025-03-12 00:20:00|711.17|709.67|715.47|713.97|715.68|714.18|710.35|708.85|0
1741739100000|2025-03-12 00:25:00|715.36|713.86|713.93|712.43|715.68|714.18|713.42|711.92|0
1741739400000|2025-03-12 00:30:00|713.83|712.33|711.87|710.37|714.24|712.74|711.78|710.28|0
1741739700000|2025-03-12 00:35:00|711.78|710.28|707.37|705.87|711.78|710.28|707.27|705.77|0
1741740000000|2025-03-12 00:40:00|707.48|705.98|707.68|706.18|708.09|706.59|705.43|703.93|0
1741740300000|2025-03-12 00:45:00|707.57|706.07|707.36|705.86|708.29|706.79|705.84|704.34|0
1741740600000|2025-03-12 00:50:00|707.68|706.18|708.38|706.88|708.9|707.4|707.16|705.66|0
1741740900000|2025-03-12 00:55:00|708.49|706.99|710.74|709.24|710.74|709.24|708.18|706.68|0
1741741200000|2025-03-12 01:00:00|710.63|709.13|712.17|710.67|712.58|711.08|709.51|708.01|0
1741741500000|2025-03-12 01:05:00|712.06|710.56|709.71|708.21|712.17|710.67|708.89|707.39|0
1741741800000|2025-03-12 01:10:00|709.91|708.41|709.09|707.59|710.53|709.03|708.78|707.28|0
1741742100000|2025-03-12 01:15:00|709.3|707.8|708.47|706.97|710.73|709.23|708.07|706.57|0
1741742400000|2025-03-12 01:20:00|708.57|707.07|709.49|707.99|710.11|708.61|707.96|706.46|0
1741742700000|2025-03-12 01:25:00|709.39|707.89|707.14|705.64|710.31|708.81|706.83|705.33|0
1741743000000|2025-03-12 01:30:00|707.75|706.25|706.83|705.33|708.77|707.27|705.3|703.8|0
1741743300000|2025-03-12 01:35:00|706.63|705.13|710.2|708.7|711.33|709.83|706.11|704.61|0
1741743600000|2025-03-12 01:40:00|710.1|708.6|710.51|709.01|711.74|710.24|709.58|708.08|0
1741743900000|2025-03-12 01:45:00|710.71|709.21|712.14|710.64|712.35|710.85|710.5|709|0
1741744200000|2025-03-12 01:50:00|711.94|710.44|712.75|711.25|713.37|711.87|711.73|710.23|0
1741744500000|2025-03-12 01:55:00|712.55|711.05|711.82|710.32|713.37|711.87|711.11|709.61|0
1741744800000|2025-03-12 02:00:00|711.72|710.22|712.34|710.84|712.84|711.34|711.31|709.81|0
1741745100000|2025-03-12 02:05:00|712.02|710.52|711.72|710.22|712.84|711.34|710.9|709.4|0
1741745400000|2025-03-12 02:10:00|711.61|710.11|714.99|713.49|715.2|713.7|711.61|710.11|0
1741745700000|2025-03-12 02:15:00|713.97|712.47|715.3|713.8|715.81|714.31|713.56|712.06|0
1741746000000|2025-03-12 02:20:00|715.4|713.9|714.17|712.67|715.4|713.9|714.17|712.67|0
1741746300000|2025-03-12 02:25:00|714.27|712.77|713.55|712.05|714.37|712.87|713.14|711.64|0
1741746600000|2025-03-12 02:30:00|713.65|712.15|712.32|710.82|713.75|712.25|712.21|710.71|0
1741746900000|2025-03-12 02:35:00|712.52|711.02|710.88|709.38|713.14|711.64|710.68|709.18|0
1741747200000|2025-03-12 02:40:00|710.98|709.48|711.08|709.58|711.09|709.59|709.85|708.35|0
1741747500000|2025-03-12 02:45:00|710.88|709.38|711.08|709.58|711.7|710.2|710.47|708.97|0
1741747800000|2025-03-12 02:50:00|710.97|709.47|709.85|708.35|711.28|709.78|709.85|708.35|0
1741748100000|2025-03-12 02:55:00|709.74|708.24|709.33|707.83|709.74|708.24|708.42|706.92|0
1741748400000|2025-03-12 03:00:00|709.44|707.94|710.66|709.16|711.17|709.67|709.44|707.94|0
1741748700000|2025-03-12 03:05:00|710.25|708.75|710.45|708.95|710.87|709.37|710.05|708.55|0
1741749000000|2025-03-12 03:10:00|710.66|709.16|709.02|707.52|710.86|709.36|708.71|707.21|0
1741749300000|2025-03-12 03:15:00|709.12|707.62|706.56|705.06|709.22|707.72|706.15|704.65|0
1741749600000|2025-03-12 03:20:00|706.36|704.86|705.54|704.04|706.77|705.27|704.72|703.22|0
1741749900000|2025-03-12 03:25:00|705.33|703.83|707.78|706.28|708.19|706.69|705.13|703.63|0
1741750200000|2025-03-12 03:30:00|707.37|705.87|705.94|704.44|707.78|706.28|704.72|703.22|0
1741750500000|2025-03-12 03:35:00|705.74|704.24|709|707.5|709.21|707.71|705.74|704.24|0
1741750800000|2025-03-12 03:40:00|709.21|707.71|708.8|707.3|709.21|707.71|708.39|706.89|0
1741751100000|2025-03-12 03:45:00|708.79|707.29|709.41|707.91|709.5|708|708.69|707.19|0
1741751400000|2025-03-12 03:50:00|709.5|708|709.61|708.11|709.81|708.31|708.79|707.29|0
1741751700000|2025-03-12 03:55:00|709.4|707.9|707.76|706.26|709.4|707.9|707.35|705.85|0
1741752000000|2025-03-12 04:00:00|707.56|706.06|707.35|705.85|708.58|707.08|706.84|705.34|0
1741752300000|2025-03-12 04:05:00|707.15|705.65|706.94|705.44|707.65|706.15|706.02|704.52|0
1741752600000|2025-03-12 04:10:00|706.74|705.24|709.39|707.89|709.39|707.89|706.74|705.24|0
1741752900000|2025-03-12 04:15:00|708.98|707.48|711.43|709.93|711.64|710.14|708.98|707.48|0
1741753200000|2025-03-12 04:20:00|711.64|710.14|712.46|710.96|712.66|711.16|711.23|709.73|0
1741753500000|2025-03-12 04:25:00|712.05|710.55|712.45|710.95|713.27|711.77|711.84|710.34|0
1741753800000|2025-03-12 04:30:00|712.35|710.85|712.45|710.95|712.55|711.05|711.02|709.52|0
1741754100000|2025-03-12 04:35:00|712.65|711.15|711.73|710.23|712.86|711.36|710.81|709.31|0
1741754400000|2025-03-12 04:40:00|711.83|710.33|710.6|709.1|711.83|710.33|710.19|708.69|0
1741754700000|2025-03-12 04:45:00|710.7|709.2|710.19|708.69|710.8|709.3|709.58|708.08|0
1741755000000|2025-03-12 04:50:00|709.98|708.48|709.78|708.28|710.8|709.3|709.57|708.07|0
1741755300000|2025-03-12 04:55:00|709.87|708.37|709.26|707.76|710.69|709.19|708.55|707.05|0
1741755600000|2025-03-12 05:00:00|709.57|708.07|709.66|708.16|710.48|708.98|708.75|707.25|0
1741755900000|2025-03-12 05:05:00|709.56|708.06|709.46|707.96|709.77|708.27|708.34|706.84|0
1741756200000|2025-03-12 05:10:00|709.56|708.06|710.27|708.77|710.58|709.08|709.36|707.86|0
1741756500000|2025-03-12 05:15:00|710.17|708.67|709.76|708.26|710.17|708.67|708.53|707.03|0
1741756800000|2025-03-12 05:20:00|709.65|708.15|710.17|708.67|710.17|708.67|709.15|707.65|0
1741757100000|2025-03-12 05:25:00|710.06|708.56|709.14|707.64|710.78|709.28|708.53|707.03|0
1741757400000|2025-03-12 05:30:00|709.65|708.15|712.21|710.71|712.31|710.81|709.65|708.15|0
1741757700000|2025-03-12 05:35:00|712.41|710.91|713.23|711.73|713.23|711.73|711.39|709.89|0
1741758000000|2025-03-12 05:40:00|713.43|711.93|713.43|711.93|713.64|712.14|712.61|711.11|0
1741758300000|2025-03-12 05:45:00|713.23|711.73|713.22|711.72|713.43|711.93|712.61|711.11|0
1741758600000|2025-03-12 05:50:00|713.43|711.93|713.43|711.93|714.25|712.75|713.22|711.72|0
1741758900000|2025-03-12 05:55:00|713.63|712.13|714.45|712.95|714.86|713.36|713.43|711.93|0
1741759200000|2025-03-12 06:00:00|714.04|712.54|712.6|711.1|714.24|712.74|712.29|710.79|0
1741759500000|2025-03-12 06:05:00|712.39|710.89|712.6|711.1|713.01|711.51|711.78|710.28|0
1741759800000|2025-03-12 06:10:00|712.39|710.89|710.34|708.84|712.39|710.89|710.14|708.64|0
1741760100000|2025-03-12 06:15:00|710.55|709.05|710.34|708.84|710.55|709.05|709.52|708.02|0
1741760400000|2025-03-12 06:20:00|710.23|708.73|709.52|708.02|710.54|709.04|708.08|706.58|0
1741760700000|2025-03-12 06:25:00|709.31|707.81|708.69|707.19|710.43|708.93|708.29|706.79|0
1741761000000|2025-03-12 06:30:00|708.9|707.4|709.1|707.6|710.54|709.04|708.08|706.58|0
1741761300000|2025-03-12 06:35:00|709.2|707.7|710.83|709.33|711.56|710.06|709.1|707.6|0
1741761600000|2025-03-12 06:40:00|710.53|709.03|709.4|707.9|710.94|709.44|709.3|707.8|0
1741761900000|2025-03-12 06:45:00|709.5|708|703.98|702.48|710.12|708.62|703.98|702.48|0
1741762200000|2025-03-12 06:50:00|703.88|702.38|701.02|699.52|704.49|702.99|700.92|699.42|0
1741762500000|2025-03-12 06:55:00|700.92|699.42|702.14|700.64|703.16|701.66|699.8|698.3|0
1741762800000|2025-03-12 07:00:00|702.34|700.84|704.89|703.39|705.2|703.7|699.49|697.99|0
1741763100000|2025-03-12 07:05:00|704.79|703.29|700.8|699.3|706.01|704.51|699.99|698.49|0
1741763400000|2025-03-12 07:10:00|700.91|699.41|699.89|698.39|703.25|701.75|698.26|696.76|0
1741763700000|2025-03-12 07:15:00|699.78|698.28|702.74|701.24|702.74|701.24|699.48|697.98|0
1741764000000|2025-03-12 07:20:00|702.63|701.13|703.04|701.54|703.35|701.85|698.76|697.26|0
1741764300000|2025-03-12 07:25:00|703.14|701.64|703.19|701.69|705.64|704.14|703.14|701.64|0
1741764600000|2025-03-12 07:30:00|703.09|701.59|704.31|702.81|705.43|703.93|702.89|701.39|0
1741764900000|2025-03-12 07:35:00|704.11|702.61|703.09|701.59|704.21|702.71|699.72|698.22|0
1741765200000|2025-03-12 07:40:00|702.98|701.48|707.58|706.08|708.19|706.69|702.98|701.48|0
1741765500000|2025-03-12 07:45:00|707.47|705.97|709.92|708.42|710.13|708.63|707.37|705.87|0
1741765800000|2025-03-12 07:50:00|709.83|708.33|713.31|711.81|714.23|712.73|709.72|708.22|0
1741766100000|2025-03-12 07:55:00|713.1|711.6|713.1|711.6|713.92|712.42|712.48|710.98|0
1741766400000|2025-03-12 08:00:00|713.4|711.9|713.3|711.8|718.44|716.94|712.69|711.19|0
1741766700000|2025-03-12 08:05:00|712.69|711.19|712.48|710.98|713.6|712.1|711.04|709.54|0
1741767000000|2025-03-12 08:10:00|712.68|711.18|711.45|709.95|714.32|712.82|708.27|706.77|0
1741767300000|2025-03-12 08:15:00|711.86|710.36|710.83|709.33|712.57|711.07|707.86|706.36|0
1741767600000|2025-03-12 08:20:00|710.63|709.13|707.55|706.05|711.24|709.74|706.94|705.44|0
1741767900000|2025-03-12 08:25:00|707.76|706.26|707.96|706.46|708.17|706.67|704.99|703.49|0
1741768200000|2025-03-12 08:30:00|707.75|706.25|711.03|709.53|712.26|710.76|707.75|706.25|0
1741768500000|2025-03-12 08:35:00|710.82|709.32|716.56|715.06|717.18|715.68|709.18|707.68|0
1741768800000|2025-03-12 08:40:00|716.66|715.16|719.33|717.83|720.06|718.56|716.15|714.65|0
1741769100000|2025-03-12 08:45:00|719.44|717.94|723.76|722.26|723.76|722.26|718.3|716.8|0
1741769400000|2025-03-12 08:50:00|723.86|722.36|724.27|722.77|724.59|723.09|720.88|719.38|0
1741769700000|2025-03-12 08:55:00|724.38|722.88|725.61|724.11|727.16|725.66|723.03|721.53|0
1741770000000|2025-03-12 09:00:00|725.71|724.21|726.02|724.52|727.47|725.97|724.58|723.08|0
1741770300000|2025-03-12 09:05:00|726.23|724.73|725.4|723.9|726.44|724.94|723.03|721.53|0
1741770600000|2025-03-12 09:10:00|725.61|724.11|723.95|722.45|725.81|724.31|722.72|721.22|0
1741770900000|2025-03-12 09:15:00|724.05|722.55|724.36|722.86|725.81|724.31|722.72|721.22|0
1741771200000|2025-03-12 09:20:00|724.46|722.96|726.22|724.72|727.04|725.54|724.16|722.66|0
1741771500000|2025-03-12 09:25:00|726.32|724.82|726.21|724.71|726.83|725.33|723.63|722.13|0
1741771800000|2025-03-12 09:30:00|726.42|724.92|728.07|726.57|729.1|727.6|726.01|724.51|0
1741772100000|2025-03-12 09:35:00|727.66|726.16|727.75|726.25|728.58|727.08|726.51|725.01|0
1741772400000|2025-03-12 09:40:00|727.65|726.15|722.29|720.79|728.69|727.19|722.29|720.79|0
1741772700000|2025-03-12 09:45:00|722.08|720.58|724.55|723.05|724.65|723.15|721.77|720.27|0
1741773000000|2025-03-12 09:50:00|724.35|722.85|728.27|726.77|728.48|726.98|724.35|722.85|0
1741773300000|2025-03-12 09:55:00|728.16|726.66|728.21|726.71|729.34|727.84|727.03|725.53|0
1741773600000|2025-03-12 10:00:00|728.42|726.92|726.76|725.26|729.24|727.74|726.76|725.26|0
1741773900000|2025-03-12 10:05:00|726.86|725.36|723.24|721.74|726.86|725.36|723.04|721.54|0
1741774200000|2025-03-12 10:10:00|723.14|721.64|722|720.5|724.28|722.78|720.76|719.26|0
1741774500000|2025-03-12 10:15:00|722.1|720.6|721.89|720.39|722.41|720.91|720.35|718.85|0
1741774800000|2025-03-12 10:20:00|722|720.5|722|720.5|722.92|721.42|720.76|719.26|0
1741775100000|2025-03-12 10:25:00|722.2|720.7|721.68|720.18|722.3|720.8|720.96|719.46|0
1741775400000|2025-03-12 10:30:00|721.79|720.29|723.02|721.52|724.26|722.76|721.58|720.08|0
1741775700000|2025-03-12 10:35:00|722.71|721.21|726.74|725.24|727.36|725.86|721.88|720.38|0
1741776000000|2025-03-12 10:40:00|726.84|725.34|724.97|723.47|727.15|725.65|724.67|723.17|0
1741776300000|2025-03-12 10:45:00|725.08|723.58|726.53|725.03|726.73|725.23|724.67|723.17|0
1741776600000|2025-03-12 10:50:00|726.42|724.92|729.21|727.71|729.42|727.92|726.32|724.82|0
1741776900000|2025-03-12 10:55:00|729.01|727.51|726.73|725.23|729.42|727.92|726.11|724.61|0
1741777200000|2025-03-12 11:00:00|726.52|725.02|730.13|728.63|731.28|729.78|726.52|725.02|0
1741777500000|2025-03-12 11:05:00|730.03|728.53|730.24|728.74|730.86|729.36|729.3|727.8|0
1741777800000|2025-03-12 11:10:00|730.03|728.53|732.72|731.22|733.55|732.05|729.82|728.32|0
1741778100000|2025-03-12 11:15:00|732.2|730.7|734.59|733.09|735.52|734.02|731.69|730.19|0
1741778400000|2025-03-12 11:20:00|734.17|732.67|735.62|734.12|736.45|734.95|732.93|731.43|0
1741778700000|2025-03-12 11:25:00|735.83|734.33|734.17|732.67|736.45|734.95|733.54|732.04|0
1741779000000|2025-03-12 11:30:00|734.37|732.87|737.69|736.19|737.69|736.19|733.02|731.52|0
1741779300000|2025-03-12 11:35:00|737.49|735.99|736.11|734.61|738.69|737.19|735.18|733.68|0
1741779600000|2025-03-12 11:40:00|736.01|734.51|735.38|733.88|737.67|736.17|735.17|733.67|0
1741779900000|2025-03-12 11:45:00|734.97|733.47|733.93|732.43|735.59|734.09|733.1|731.6|0
1741780200000|2025-03-12 11:50:00|733.72|732.22|732.06|730.56|733.93|732.43|731.74|730.24|0
1741780500000|2025-03-12 11:55:00|731.85|730.35|733.5|732|734.96|733.46|731.85|730.35|0
1741780800000|2025-03-12 12:00:00|732.77|731.27|729.98|728.48|732.77|731.27|729.77|728.27|0
1741781100000|2025-03-12 12:05:00|730.19|728.69|729.98|728.48|732.26|730.76|729.66|728.16|0
1741781400000|2025-03-12 12:10:00|730.18|728.68|731.84|730.34|732.05|730.55|729.35|727.85|0
1741781700000|2025-03-12 12:15:00|731.42|729.92|735.57|734.07|737.02|735.52|731.01|729.51|0
1741782000000|2025-03-12 12:20:00|735.36|733.86|735.46|733.96|735.87|734.37|733.08|731.58|0
1741782300000|2025-03-12 12:25:00|735.56|734.06|735.5|733.7|735.92|734.27|732.25|730.75|0
1741782600000|2025-03-12 12:30:00|735.6|733.8|749.5|747.55|777.5|775.7|735.6|733.8|0
1741782900000|2025-03-12 12:35:00|750.54|748.59|743.25|741.3|756.6|754.65|743.25|741.3|0
1741783200000|2025-03-12 12:40:00|742.62|740.67|740.54|738.59|748.66|746.71|739.71|737.76|0
1741783500000|2025-03-12 12:45:00|740.64|738.69|746.67|744.72|748.13|746.18|737.43|735.48|0
1741783800000|2025-03-12 12:50:00|747.3|745.35|750.41|748.61|752.78|750.83|747.07|745.27|0
1741784100000|2025-03-12 12:55:00|750.2|748.4|751.87|750.07|753.54|751.74|747.58|745.78|0
1741784400000|2025-03-12 13:00:00|751.97|750.17|752.08|750.28|752.91|751.11|746.23|744.43|0
1741784700000|2025-03-12 13:05:00|751.87|750.07|748.62|746.82|753.96|752.16|748.1|746.3|0
1741785000000|2025-03-12 13:10:00|748.73|746.93|744.34|742.54|749.15|747.35|742.68|740.88|0
1741785300000|2025-03-12 13:15:00|744.14|742.34|740.69|738.89|745.39|743.59|739.55|737.75|0
1741785600000|2025-03-12 13:20:00|740.8|739|740.92|739.12|742.07|740.27|738.95|737.15|0
1741785900000|2025-03-12 13:25:00|742.11|738.99|745.44|742.32|746.48|743.36|741.9|738.78|0
1741786200000|2025-03-12 13:30:00|744.78|742.98|746.94|745.14|754.03|752.23|739.16|737.36|0
1741786500000|2025-03-12 13:35:00|748.4|746.6|745.21|743.41|752.57|750.77|737.53|735.73|0
1741786800000|2025-03-12 13:40:00|745.63|743.83|730.73|728.93|747.71|745.91|726.8|725|0
1741787100000|2025-03-12 13:45:00|731.26|729.46|728.79|726.99|737.7|735.9|722.17|720.37|0
1741787400000|2025-03-12 13:50:00|729|727.2|723.2|721.4|738.64|736.84|723.2|721.4|0
1741787700000|2025-03-12 13:55:00|723.61|721.81|721.96|720.16|726.51|724.71|713.1|711.3|0
1741788000000|2025-03-12 14:00:00|720.93|719.13|720.8|719|724.1|722.3|710.09|708.29|0
1741788300000|2025-03-12 14:05:00|721|719.2|728.23|726.43|729.27|727.47|720.59|718.79|0
1741788600000|2025-03-12 14:10:00|728.65|726.85|721.24|719.44|731.21|729.41|717.52|715.72|0
1741788900000|2025-03-12 14:15:00|720.82|719.02|719.35|717.55|720.82|719.02|711.31|709.51|0
1741789200000|2025-03-12 14:20:00|718.73|716.93|713.16|711.36|723.28|721.48|709.66|707.86|0
1741789500000|2025-03-12 14:25:00|713.57|711.77|717.49|715.69|722.03|720.23|712.54|710.74|0
1741789800000|2025-03-12 14:30:00|718.62|716.82|705.55|703.75|719.55|717.75|703.3|701.5|0
1741790100000|2025-03-12 14:35:00|704.94|703.14|701.5|699.7|707.66|705.86|701.09|699.29|0
1741790400000|2025-03-12 14:40:00|701.71|699.91|696.89|695.09|702.94|701.14|694.75|692.95|0
1741790700000|2025-03-12 14:45:00|696.07|694.27|693.73|691.93|699.46|697.66|691.9|690.1|0
1741791000000|2025-03-12 14:50:00|693.53|691.73|703.15|701.35|704.38|702.58|691.69|689.89|0
1741791300000|2025-03-12 14:55:00|702.94|701.14|688.81|687.01|702.94|701.14|687.48|685.68|0
1741791600000|2025-03-12 15:00:00|689.62|687.82|683.49|681.69|690.85|689.05|681.42|679.62|0
1741791900000|2025-03-12 15:05:00|684|682.2|680.55|678.75|685.01|683.21|673.87|672.07|0
1741792200000|2025-03-12 15:10:00|681.05|679.25|683.19|681.39|685.02|683.22|679.34|677.54|0
1741792500000|2025-03-12 15:15:00|683.39|681.59|689.29|687.49|692.55|690.75|679.13|677.33|0
1741792800000|2025-03-12 15:20:00|689.49|687.69|694.99|693.19|698.06|696.26|684.4|682.6|0
1741793100000|2025-03-12 15:25:00|695.61|693.81|699.71|697.91|701.97|700.17|693.99|692.19|0
1741793400000|2025-03-12 15:30:00|700.12|698.32|701.76|699.96|705.66|703.86|697.05|695.25|0
1741793700000|2025-03-12 15:35:00|701.96|700.16|706.5|704.7|709.59|707.79|701.76|699.96|0
1741794000000|2025-03-12 15:40:00|707.11|705.31|706.91|705.11|709.58|707.78|704.75|702.95|0
1741794300000|2025-03-12 15:45:00|707.11|705.31|713.84|712.04|715.15|713.35|704.23|702.43|0
1741794600000|2025-03-12 15:50:00|713.43|711.63|715.38|713.58|717.25|715.45|711.78|709.98|0
1741794900000|2025-03-12 15:55:00|715.59|713.79|717.45|715.65|718.07|716.27|705.9|704.1|0
1741795200000|2025-03-12 16:00:00|717.24|715.44|713.62|711.82|717.65|715.85|710.11|708.31|0
1741795500000|2025-03-12 16:05:00|714.14|712.34|721.68|719.88|723.24|721.44|712.49|710.69|0
1741795800000|2025-03-12 16:10:00|720.96|719.16|728.5|726.7|729.95|728.15|718.03|716.23|0
1741796100000|2025-03-12 16:15:00|728.91|727.11|727.87|726.07|729.33|727.53|723.1|721.3|0
1741796400000|2025-03-12 16:20:00|728.91|727.11|729.33|727.53|730.99|729.19|727.88|726.08|0
1741796700000|2025-03-12 16:25:00|728.5|726.7|726.31|724.51|730.79|728.99|722.68|720.88|0
1741797000000|2025-03-12 16:30:00|727.14|725.34|731.54|729.74|731.96|730.16|726.53|724.73|0
1741797300000|2025-03-12 16:35:00|731.85|730.05|725.51|723.71|733.65|731.85|725.2|723.4|0
1741797600000|2025-03-12 16:40:00|725.2|723.4|713.49|711.69|725.2|723.4|711.42|709.62|0
1741797900000|2025-03-12 16:45:00|713.91|712.11|727.89|726.09|728.93|727.13|711.93|710.13|0
1741798200000|2025-03-12 16:50:00|727.68|725.88|725.8|724|730.39|728.59|719.35|717.55|0
1741798500000|2025-03-12 16:55:00|726.43|724.63|714.37|712.57|728.1|726.3|714.37|712.57|0
1741798800000|2025-03-12 17:00:00|715.51|713.71|716.65|714.85|718.52|716.72|712.09|710.29|0
1741799100000|2025-03-12 17:05:00|716.23|714.43|722.46|720.66|722.46|720.66|711.47|709.67|0
1741799400000|2025-03-12 17:10:00|722.26|720.46|726.83|725.03|727.04|725.24|718.51|716.71|0
1741799700000|2025-03-12 17:15:00|726.63|724.83|725.68|723.88|728.08|726.28|721.21|719.41|0
1741800000000|2025-03-12 17:20:00|726.21|724.41|731.18|729.38|733.13|731.33|724.96|723.16|0
1741800300000|2025-03-12 17:25:00|730.97|729.17|734.52|732.72|734.73|732.93|728.05|726.25|0
1741800600000|2025-03-12 17:30:00|734.31|732.51|732.43|730.63|737.45|735.65|730.34|728.54|0
1741800900000|2025-03-12 17:35:00|732.64|730.84|731.07|729.27|736.4|734.6|730.34|728.54|0
1741801200000|2025-03-12 17:40:00|730.97|729.17|728.46|726.66|734.1|732.3|728.25|726.45|0
1741801500000|2025-03-12 17:45:00|728.25|726.45|726.16|724.36|733.26|731.46|725.54|723.74|0
1741801800000|2025-03-12 17:50:00|725.75|723.95|716.71|714.91|727|725.2|715.05|713.25|0
1741802100000|2025-03-12 17:55:00|716.09|714.29|704.71|702.91|716.92|715.12|702.92|701.12|0
1741802400000|2025-03-12 18:00:00|705.12|703.32|711.53|709.73|717.56|715.76|704.5|702.7|0
1741802700000|2025-03-12 18:05:00|710.91|709.11|709.5|707.7|711.98|710.18|706.19|704.39|0
1741803000000|2025-03-12 18:10:00|710.12|708.32|717.16|715.36|718.62|716.82|710.12|708.32|0
1741803300000|2025-03-12 18:15:00|717.06|715.26|719.84|718.04|720.54|718.74|715.09|713.29|0
1741803600000|2025-03-12 18:20:00|720.17|718.37|718.4|716.6|721.42|719.62|714.56|712.76|0
1741803900000|2025-03-12 18:25:00|718.71|716.91|723.29|721.49|723.5|721.7|716.63|714.83|0
1741804200000|2025-03-12 18:30:00|723.81|722.01|726|724.2|726.42|724.62|720.79|718.99|0
1741804500000|2025-03-12 18:35:00|726.21|724.41|725.16|723.36|726.94|725.14|722.04|720.24|0
1741804800000|2025-03-12 18:40:00|725.37|723.57|731.56|729.76|732.4|730.6|724.96|723.16|0
1741805100000|2025-03-12 18:45:00|731.14|729.34|735.12|733.32|737.64|735.84|730.1|728.3|0
1741805400000|2025-03-12 18:50:00|734.7|732.9|730.51|728.71|734.91|733.11|727.38|725.58|0
1741805700000|2025-03-12 18:55:00|729.26|727.46|731.97|730.17|734.28|732.48|724.87|723.07|0
1741806000000|2025-03-12 19:00:00|731.35|729.55|726.51|724.71|731.35|729.55|720.7|718.9|0
1741806300000|2025-03-12 19:05:00|726.31|724.51|726.3|724.5|727.35|725.55|722.13|720.33|0
1741806600000|2025-03-12 19:10:00|725.68|723.88|722.96|721.16|727.77|725.97|722.33|720.53|0
1741806900000|2025-03-12 19:15:00|721.92|720.12|724.21|722.41|725.35|723.55|716.29|714.49|0
1741807200000|2025-03-12 19:20:00|723.79|721.99|716.1|714.3|725.25|723.45|712.13|710.33|0
1741807500000|2025-03-12 19:25:00|716.31|714.51|717.87|716.07|721.94|720.14|716.31|714.51|0
1741807800000|2025-03-12 19:30:00|718.18|716.38|716.52|714.72|723.19|721.39|715.27|713.47|0
1741808100000|2025-03-12 19:35:00|715.89|714.09|713.39|711.59|717.35|715.55|708|706.2|0
1741808400000|2025-03-12 19:40:00|713.81|712.01|715.31|713.51|715.94|714.14|708.2|706.4|0
1741808700000|2025-03-12 19:45:00|715.94|714.14|717.81|716.01|718.02|716.22|711.37|709.57|0
1741809000000|2025-03-12 19:50:00|713.65|711.85|716.56|714.76|717.39|715.59|705.98|704.18|0
1741809300000|2025-03-12 19:55:00|718.64|716.84|711.51|709.71|720.93|719.13|711.51|709.71|0
1741809600000|2025-03-12 20:00:00|710.89|709.09|710.68|708.88|712.76|710.96|708.61|706.81|0
1741809900000|2025-03-12 20:05:00|710.47|708.67|708.81|707.01|712.13|710.33|706.53|704.73|0
1741810200000|2025-03-12 20:10:00|709.02|707.22|706.94|705.14|710.88|709.08|706.32|704.52|0
1741810500000|2025-03-12 20:15:00|707.15|705.35|708.39|706.59|709.01|707.21|706.94|705.14|0
1741810800000|2025-03-12 20:20:00|708.6|706.8|709.01|707.21|709.42|707.62|707.35|705.55|0
1741811100000|2025-03-12 20:25:00|708.9|707.1|708.97|707.17|709.59|707.79|707.91|706.11|0
1741811400000|2025-03-12 20:30:00|709.18|707.38|708.97|707.17|710.84|709.04|708.55|706.75|0
1741811700000|2025-03-12 20:35:00|709.07|707.27|707.93|706.13|709.17|707.37|707.31|705.51|0
1741812000000|2025-03-12 20:40:00|708.13|706.33|706.89|705.09|708.34|706.54|705.44|703.64|0
1741812300000|2025-03-12 20:45:00|706.68|704.88|707.51|705.71|707.92|706.12|706.27|704.47|0
1741812600000|2025-03-12 20:50:00|707.71|705.91|706.26|704.46|708.33|706.53|706.05|704.25|0
1741812900000|2025-03-12 20:55:00|706.92|703.8|708.42|705.3|708.47|705.35|706.92|703.8|0
1741813200000|2025-03-12 21:00:00|708.36|705.24|708.9|705.78|708.9|705.78|708.36|705.24|0
1741813500000|2025-03-12 21:05:00|708.86|705.74|708.86|705.74|709.08|705.96|708.54|705.42|0
1741813800000|2025-03-12 21:10:00|708.74|705.62|708.98|705.86|709.16|706.04|708.68|705.56|0
1741814100000|2025-03-12 21:15:00|709.29|706.17|709.1|705.98|709.29|706.17|709.04|705.92|0
1741814400000|2025-03-12 21:20:00|709.04|705.92|708.88|705.76|709.28|706.16|708.61|705.49|0
1741814700000|2025-03-12 21:25:00|708.92|705.8|708.14|705.02|708.94|705.82|707.96|704.84|0
1741815000000|2025-03-12 21:30:00|708.41|705.29|708.41|705.29|708.44|705.32|708.39|705.27|0
1741815300000|2025-03-12 21:35:00|708.53|705.41|708.81|705.69|708.9|705.78|708.44|705.32|0
1741815600000|2025-03-12 21:40:00|708.9|705.78|708.44|705.32|709.08|705.96|708.4|705.28|0
1741815900000|2025-03-12 21:45:00|708.56|705.44|708.73|705.61|708.83|705.71|708.38|705.26|0
1741816200000|2025-03-12 21:50:00|708.71|705.59|708.71|705.59|708.86|705.74|708.22|705.1|0
1741816500000|2025-03-12 21:55:00|708.76|705.64|708.21|705.09|708.85|705.73|707.88|704.76|0
1741816800000|2025-03-12 22:00:00|708.35|705.23|710.32|707.2|710.94|707.82|706.17|703.05|0
1741817100000|2025-03-12 22:05:00|710.21|707.09|709.28|706.16|710.53|707.41|708.66|705.54|0
1741817400000|2025-03-12 22:10:00|709.07|705.95|712.39|709.27|713.02|709.9|708.66|705.54|0
1741817700000|2025-03-12 22:15:00|712.49|709.37|715.51|712.39|715.82|712.7|712.49|709.37|0
1741818000000|2025-03-12 22:20:00|715.4|712.28|716.55|713.43|718.63|715.51|715.4|712.28|0
1741818300000|2025-03-12 22:25:00|716.34|713.22|716.02|712.9|717.9|714.78|715.92|712.8|0
1741818600000|2025-03-12 22:30:00|716.13|713.01|713.42|710.3|716.96|713.84|713.21|710.09|0
1741818900000|2025-03-12 22:35:00|713.52|710.4|715.5|712.38|716.54|713.42|713.52|710.4|0
1741819200000|2025-03-12 22:40:00|715.6|712.48|716.43|713.31|716.54|713.42|715.29|712.17|0
1741819500000|2025-03-12 22:45:00|716.22|713.1|714.04|710.92|718.2|715.08|713.62|710.5|0
1741819800000|2025-03-12 22:50:00|713.93|710.81|714.34|711.22|715.08|711.96|713.3|710.18|0
1741820100000|2025-03-12 22:55:00|714.45|711.33|717.15|714.03|717.15|714.03|714.45|711.33|0
1741820400000|2025-03-12 23:00:00|717.05|713.93|721.11|717.99|722.16|719.04|716.74|713.62|0
1741820700000|2025-03-12 23:05:00|720.91|717.79|722.16|719.04|722.57|719.45|720.8|717.68|0
1741821000000|2025-03-12 23:10:00|722.26|719.14|721.11|717.99|722.88|719.76|720.69|717.57|0
1741821300000|2025-03-12 23:15:00|721.21|718.09|720.27|717.15|721.21|718.09|719.86|716.74|0
1741821600000|2025-03-12 23:20:00|720.37|717.25|720.27|717.15|721.94|718.82|720.27|717.15|0
1741821900000|2025-03-12 23:25:00|720.16|717.04|721.31|718.19|721.31|718.19|719.43|716.31|0
1741822200000|2025-03-12 23:30:00|721.1|717.98|724.86|721.74|725.07|721.95|720.37|717.25|0
1741822500000|2025-03-12 23:35:00|724.96|721.84|721.4|718.28|725.07|721.95|720.89|717.77|0
1741822800000|2025-03-12 23:40:00|721.72|718.6|722.86|719.74|723.7|720.58|721.3|718.18|0
1741823100000|2025-03-12 23:45:00|722.76|719.64|724.32|721.2|724.53|721.41|722.34|719.22|0
1741823400000|2025-03-12 23:50:00|724.22|721.1|726.94|723.82|727.15|724.03|724.11|720.99|0
1741823700000|2025-03-12 23:55:00|726.73|723.61|726.73|723.61|727.15|724.03|725.06|721.94|0
1741824000000|2025-03-13 00:00:00|726.52|723.4|726.41|723.29|728.4|725.28|726.1|722.98|0
1741824300000|2025-03-13 00:05:00|726.31|723.19|727.66|724.54|728.61|725.49|726.1|722.98|0
1741824600000|2025-03-13 00:10:00|727.56|724.44|727.14|724.02|728.4|725.28|726.51|723.39|0
1741824900000|2025-03-13 00:15:00|726.93|723.81|723.35|721.55|726.93|724.26|723.14|721.34|0
1741825200000|2025-03-13 00:20:00|723.14|721.34|723.14|721.34|723.98|722.18|722.51|720.71|0
1741825500000|2025-03-13 00:25:00|723.03|721.23|721.46|719.66|724.19|722.39|721.46|719.66|0
1741825800000|2025-03-13 00:30:00|721.25|719.45|720.41|718.61|721.88|720.08|719.79|717.99|0
1741826100000|2025-03-13 00:35:00|720.62|718.82|719.57|717.77|720.83|719.03|718.74|716.94|0
1741826400000|2025-03-13 00:40:00|719.36|717.56|719.15|717.35|719.99|718.19|718.94|717.14|0
1741826700000|2025-03-13 00:45:00|719.25|717.45|718.31|716.51|719.36|717.56|716.43|714.63|0
1741827000000|2025-03-13 00:50:00|718.41|716.61|719.57|717.77|719.67|717.87|716.01|714.21|0
1741827300000|2025-03-13 00:55:00|719.77|717.97|716.85|715.05|720.4|718.6|716.64|714.84|0
1741827600000|2025-03-13 01:00:00|716.64|714.84|715.17|713.37|718.73|716.93|714.96|713.16|0
1741827900000|2025-03-13 01:05:00|714.96|713.16|714.13|712.33|716.11|714.31|713.5|711.7|0
1741828200000|2025-03-13 01:10:00|713.92|712.12|715.58|713.78|716|714.2|713.92|712.12|0
1741828500000|2025-03-13 01:15:00|715.38|713.58|717.25|715.45|717.67|715.87|715.17|713.37|0
1741828800000|2025-03-13 01:20:00|717.04|715.24|716.72|714.92|718.19|716.39|715.79|713.99|0
1741829100000|2025-03-13 01:25:00|716.83|715.03|716.2|714.4|717.04|715.24|715.58|713.78|0
1741829400000|2025-03-13 01:30:00|715.89|714.09|713.49|711.69|716.41|714.61|712.44|710.64|0
1741829700000|2025-03-13 01:35:00|713.69|711.89|712.44|710.64|713.69|711.89|710.77|708.97|0
1741830000000|2025-03-13 01:40:00|712.65|710.85|713.9|712.1|714.11|712.31|711.81|710.01|0
1741830300000|2025-03-13 01:45:00|713.69|711.89|713.37|711.57|714.11|712.31|712.33|710.53|0
1741830600000|2025-03-13 01:50:00|713.48|711.68|716.29|714.49|716.4|714.6|713.06|711.26|0
1741830900000|2025-03-13 01:55:00|716.19|714.39|717.65|715.85|718.28|716.48|716.19|714.39|0
1741831200000|2025-03-13 02:00:00|717.44|715.64|716.6|714.8|717.44|715.64|716.39|714.59|0
1741831500000|2025-03-13 02:05:00|716.7|714.9|717.02|715.22|717.44|715.64|716.39|714.59|0
1741831800000|2025-03-13 02:10:00|716.81|715.01|717.32|715.52|718.27|716.47|716.81|715.01|0
1741832100000|2025-03-13 02:15:00|717.43|715.63|714.71|712.91|718.27|716.47|714.71|712.91|0
1741832400000|2025-03-13 02:20:00|714.51|712.71|713.25|711.45|715.13|713.33|712.83|711.03|0
1741832700000|2025-03-13 02:25:00|712.83|711.03|713.25|711.45|713.46|711.66|712.62|710.82|0
1741833000000|2025-03-13 02:30:00|713.04|711.24|712.83|711.03|713.25|711.45|711.68|709.88|0
1741833300000|2025-03-13 02:35:00|712.62|710.82|713.03|711.23|713.66|711.86|712.3|710.5|0
1741833600000|2025-03-13 02:40:00|713.13|711.33|712.82|711.02|713.66|711.86|711.99|710.19|0
1741833900000|2025-03-13 02:45:00|712.92|711.12|712.19|710.39|713.45|711.65|712.09|710.29|0
1741834200000|2025-03-13 02:50:00|711.78|709.98|711.36|709.56|712.61|710.81|711.36|709.56|0
1741834500000|2025-03-13 02:55:00|711.46|709.66|710.31|708.51|711.57|709.77|709.69|707.89|0
1741834800000|2025-03-13 03:00:00|710.2|708.4|708.85|707.05|710.52|708.72|708.23|706.43|0
1741835100000|2025-03-13 03:05:00|708.64|706.84|706.77|704.97|709.68|707.88|705.62|703.82|0
1741835400000|2025-03-13 03:10:00|706.98|705.18|707.81|706.01|708.85|707.05|706.66|704.86|0
1741835700000|2025-03-13 03:15:00|707.91|706.11|707.6|705.8|708.43|706.63|707.07|705.27|0
1741836000000|2025-03-13 03:20:00|707.8|706|707.59|705.79|708.84|707.04|706.97|705.17|0
1741836300000|2025-03-13 03:25:00|707.69|705.89|704.68|702.88|708.01|706.21|704.26|702.46|0
1741836600000|2025-03-13 03:30:00|704.47|702.67|703.1|701.3|705.09|703.29|701.98|700.18|0
1741836900000|2025-03-13 03:35:00|702.89|701.09|701.33|699.53|703.1|701.3|696.89|695.09|0
1741837200000|2025-03-13 03:40:00|701.44|699.64|701.43|699.63|702.06|700.26|700.61|698.81|0
1741837500000|2025-03-13 03:45:00|701.23|699.43|700.19|698.39|701.53|699.73|699.78|697.98|0
1741837800000|2025-03-13 03:50:00|700.4|698.6|700.19|698.39|701.02|699.22|699.15|697.35|0
1741838100000|2025-03-13 03:55:00|700.29|698.49|698.53|696.73|700.39|698.59|697.5|695.7|0
1741838400000|2025-03-13 04:00:00|698.32|696.52|699.97|698.17|700.18|698.38|697.8|696|0
1741838700000|2025-03-13 04:05:00|699.66|697.86|701.84|700.04|701.84|700.04|698.94|697.14|0
1741839000000|2025-03-13 04:10:00|701.63|699.83|701.21|699.41|702.46|700.66|701.11|699.31|0
1741839300000|2025-03-13 04:15:00|701.1|699.3|699.55|697.75|701.83|700.03|699.14|697.34|0
1741839600000|2025-03-13 04:20:00|699.65|697.85|699.96|698.16|700.59|698.79|698.93|697.13|0
1741839900000|2025-03-13 04:25:00|699.76|697.96|697.89|696.09|699.76|697.96|697.06|695.26|0
1741840200000|2025-03-13 04:30:00|697.68|695.88|693.55|691.75|697.78|695.98|692.82|691.02|0
1741840500000|2025-03-13 04:35:00|693.75|691.95|693.55|691.75|694.58|692.78|692.51|690.71|0
1741840800000|2025-03-13 04:40:00|693.34|691.54|693.75|691.95|693.75|691.95|689.42|687.62|0
1741841100000|2025-03-13 04:45:00|693.54|691.74|693.84|692.04|695.19|693.39|693.02|691.22|0
1741841400000|2025-03-13 04:50:00|693.95|692.15|693.74|691.94|694.36|692.56|691.68|689.88|0
1741841700000|2025-03-13 04:55:00|693.54|691.74|691.98|690.18|693.54|691.74|689.62|687.82|0
1741842000000|2025-03-13 05:00:00|692.09|690.29|692.29|690.49|693.32|691.52|690.23|688.43|0
1741842300000|2025-03-13 05:05:00|692.19|690.39|690.45|688.65|692.5|690.7|689.94|688.14|0
1741842600000|2025-03-13 05:10:00|690.35|688.55|690.97|689.17|692|690.2|689.53|687.73|0
1741842900000|2025-03-13 05:15:00|690.86|689.06|689.73|687.93|691.38|689.58|687.77|685.97|0
1741843200000|2025-03-13 05:20:00|689.83|688.03|694.16|692.36|694.16|692.36|689.52|687.72|0
1741843500000|2025-03-13 05:25:00|694.06|692.26|693.23|691.43|694.89|693.09|692.82|691.02|0
1741843800000|2025-03-13 05:30:00|693.64|691.84|685.81|684.01|693.64|691.84|685.81|684.01|0
1741844100000|2025-03-13 05:35:00|685.9|684.1|685.39|683.59|687.04|685.24|684.16|682.36|0
1741844400000|2025-03-13 05:40:00|685.19|683.39|687.45|685.65|687.65|685.85|684.57|682.77|0
1741844700000|2025-03-13 05:45:00|687.65|685.85|689.09|687.29|689.09|687.29|685.18|683.38|0
1741845000000|2025-03-13 05:50:00|689.3|687.5|688.06|686.26|689.4|687.6|687.44|685.64|0
1741845300000|2025-03-13 05:55:00|687.95|686.15|689.29|687.49|689.6|687.8|687.95|686.15|0
1741845600000|2025-03-13 06:00:00|689.39|687.59|687.23|685.43|690.94|689.14|686.61|684.81|0
1741845900000|2025-03-13 06:05:00|687.44|685.64|680.24|678.44|687.44|685.64|679.62|677.82|0
1741846200000|2025-03-13 06:10:00|680.44|678.64|685.2|683.4|686.23|684.43|680.44|678.64|0
1741846500000|2025-03-13 06:15:00|685.41|683.61|681.91|680.11|685.61|683.81|680.27|678.47|0
1741846800000|2025-03-13 06:20:00|682.12|680.32|678.73|676.93|682.73|680.93|678.43|676.63|0
1741847100000|2025-03-13 06:25:00|679.25|677.45|686.73|684.93|687.14|685.34|679.25|677.45|0
1741847400000|2025-03-13 06:30:00|686.84|685.04|687.04|685.24|688.89|687.09|684.58|682.78|0
1741847700000|2025-03-13 06:35:00|687.25|685.45|684.16|682.36|688.07|686.27|683.55|681.75|0
1741848000000|2025-03-13 06:40:00|683.96|682.16|686.42|684.62|687.13|685.33|683.96|682.16|0
1741848300000|2025-03-13 06:45:00|686.52|684.72|693|691.2|693.63|691.83|685.6|683.8|0
1741848600000|2025-03-13 06:50:00|693.1|691.3|693.41|691.61|695.79|693.99|692.28|690.48|0
1741848900000|2025-03-13 06:55:00|693.51|691.71|693.21|691.41|694.54|692.74|692.38|690.58|0
1741849200000|2025-03-13 07:00:00|693.62|691.82|693.43|691.63|695.48|693.68|692.17|690.37|0
1741849500000|2025-03-13 07:05:00|693.63|691.83|687.04|685.24|693.84|692.04|686.84|685.04|0
1741849800000|2025-03-13 07:10:00|687.35|685.55|688.58|686.78|688.99|687.19|685.61|683.81|0
1741850100000|2025-03-13 07:15:00|688.89|687.09|689.1|687.3|691.36|689.56|686.84|685.04|0
1741850400000|2025-03-13 07:20:00|689.3|687.5|694.24|692.44|696.51|694.71|689.3|687.5|0
1741850700000|2025-03-13 07:25:00|694.13|692.33|693.41|691.61|694.86|693.06|691.15|689.35|0
1741851000000|2025-03-13 07:30:00|693.83|692.03|691.76|689.96|695.27|693.47|691.56|689.76|0
1741851300000|2025-03-13 07:35:00|691.97|690.17|684.56|682.76|691.97|690.17|684.56|682.76|0
1741851600000|2025-03-13 07:40:00|684.77|682.97|684.13|682.33|687.85|686.05|683.33|681.53|0
1741851900000|2025-03-13 07:45:00|684.74|682.94|690.19|688.39|690.39|688.59|684.13|682.33|0
1741852200000|2025-03-13 07:50:00|689.88|688.08|680.95|679.15|690.19|688.39|680.54|678.74|0
1741852500000|2025-03-13 07:55:00|681.46|679.66|681.97|680.17|682.39|680.59|679.72|677.92|0
1741852800000|2025-03-13 08:00:00|682.79|680.99|685.66|683.86|687.51|685.71|679.72|677.92|0
1741853100000|2025-03-13 08:05:00|686.17|684.37|686.58|684.78|686.89|685.09|680.13|678.33|0
1741853400000|2025-03-13 08:10:00|686.17|684.37|683.09|681.29|687.81|686.01|682.68|680.88|0
1741853700000|2025-03-13 08:15:00|683.19|681.39|678.69|676.89|685.24|683.44|676.03|674.23|0
1741854000000|2025-03-13 08:20:00|678.79|676.99|683.08|681.28|684.62|682.82|678.07|676.27|0
1741854300000|2025-03-13 08:25:00|682.98|681.18|687.7|685.9|688.32|686.52|682.98|681.18|0
1741854600000|2025-03-13 08:30:00|687.9|686.1|687.49|685.69|689.34|687.54|686.05|684.25|0
1741854900000|2025-03-13 08:35:00|687.28|685.48|684|682.2|688.31|686.51|684|682.2|0
1741855200000|2025-03-13 08:40:00|684.2|682.4|687.28|685.48|688.1|686.3|682.97|681.17|0
1741855500000|2025-03-13 08:45:00|688.1|686.3|690.05|688.25|690.77|688.97|686.97|685.17|0
1741855800000|2025-03-13 08:50:00|689.95|688.15|689.53|687.73|692.21|690.41|688.92|687.12|0
1741856100000|2025-03-13 08:55:00|689.12|687.32|692.62|690.82|692.82|691.02|688.5|686.7|0
1741856400000|2025-03-13 09:00:00|692.41|690.61|688.91|687.11|693.85|692.05|688.8|687|0
1741856700000|2025-03-13 09:05:00|689.01|687.21|688.29|686.49|689.94|688.14|686.44|684.64|0
1741857000000|2025-03-13 09:10:00|688.5|686.7|695.7|693.9|695.91|694.11|688.5|686.7|0
1741857300000|2025-03-13 09:15:00|695.91|694.11|700.44|698.64|700.86|699.06|695.49|693.69|0
1741857600000|2025-03-13 09:20:00|700.24|698.44|702.4|700.6|703.75|701.95|700.03|698.23|0
1741857900000|2025-03-13 09:25:00|702.51|700.71|702.09|700.29|702.51|700.71|700.03|698.23|0
1741858200000|2025-03-13 09:30:00|701.68|699.88|702.71|700.91|704.57|702.77|701.68|699.88|0
1741858500000|2025-03-13 09:35:00|702.5|700.7|706.6|704.8|707.58|705.78|701.98|700.18|0
1741858800000|2025-03-13 09:40:00|706.81|705.01|708.61|706.81|708.82|707.02|705.71|703.91|0
1741859100000|2025-03-13 09:45:00|708.71|706.91|709.23|707.43|711.1|709.3|708.19|706.39|0
1741859400000|2025-03-13 09:50:00|709.02|707.22|710.47|708.67|711.3|709.5|708.81|707.01|0
1741859700000|2025-03-13 09:55:00|710.68|708.88|713.37|711.57|714.21|712.41|709.64|707.84|0
1741860000000|2025-03-13 10:00:00|713.58|711.78|713.16|711.36|716.28|714.48|712.96|711.16|0
1741860300000|2025-03-13 10:05:00|712.96|711.16|711.71|709.91|713.37|711.57|711.29|709.49|0
1741860600000|2025-03-13 10:10:00|711.5|709.7|714.61|712.81|714.61|712.81|711.5|709.7|0
1741860900000|2025-03-13 10:15:00|714.82|713.02|712.95|711.15|715.13|713.33|712.12|710.32|0
1741861200000|2025-03-13 10:20:00|712.74|710.94|714.5|712.7|714.61|712.81|712.53|710.73|0
1741861500000|2025-03-13 10:25:00|714.4|712.6|715.23|713.43|717.52|715.72|714.4|712.6|0
1741861800000|2025-03-13 10:30:00|715.44|713.64|714.06|712.26|716.37|714.57|713.96|712.16|0
1741862100000|2025-03-13 10:35:00|714.17|712.37|715.41|713.61|716.04|714.24|713.54|711.74|0
1741862400000|2025-03-13 10:40:00|715.62|713.82|716.55|714.75|716.87|715.07|714.58|712.78|0
1741862700000|2025-03-13 10:45:00|716.45|714.65|716.66|714.86|717.17|715.37|716.03|714.23|0
1741863000000|2025-03-13 10:50:00|716.55|714.75|711.46|709.66|716.55|714.75|710.83|709.03|0
1741863300000|2025-03-13 10:55:00|711.25|709.45|709.38|707.58|712.49|710.69|706.06|704.26|0
1741863600000|2025-03-13 11:00:00|709.89|708.09|707.51|705.71|711.66|709.86|706.78|704.98|0
1741863900000|2025-03-13 11:05:00|707.3|705.5|704.19|702.39|709.58|707.78|703.78|701.98|0
1741864200000|2025-03-13 11:10:00|704.6|702.8|706.34|704.54|707.38|705.58|704.6|702.8|0
1741864500000|2025-03-13 11:15:00|706.13|704.33|704.26|702.46|710.48|708.68|703.44|701.64|0
1741864800000|2025-03-13 11:20:00|704.16|702.36|702.81|701.01|704.47|702.67|701.98|700.18|0
1741865100000|2025-03-13 11:25:00|702.91|701.11|702.81|701.01|703.02|701.22|698.47|696.67|0
1741865400000|2025-03-13 11:30:00|702.6|700.8|703.84|702.04|706.12|704.32|702.19|700.39|0
1741865700000|2025-03-13 11:35:00|703.63|701.83|697.43|695.63|704.77|702.97|695.99|694.19|0
1741866000000|2025-03-13 11:40:00|697.84|696.04|696.29|694.49|700.01|698.21|695.78|693.98|0
1741866300000|2025-03-13 11:45:00|696.19|694.39|697.01|695.21|697.22|695.42|692.89|691.09|0
1741866600000|2025-03-13 11:50:00|696.81|695.01|702.38|700.58|702.59|700.79|696.81|695.01|0
1741866900000|2025-03-13 11:55:00|702.79|700.99|702.02|700.52|704.96|703.21|695.21|693.71|0
1741867200000|2025-03-13 12:00:00|700.57|699.07|695.64|694.14|702.02|700.52|692.45|690.95|0
1741867500000|2025-03-13 12:05:00|695.54|694.04|689.97|688.47|696.78|695.28|689.56|688.06|0
1741867800000|2025-03-13 12:10:00|690.18|688.68|689.35|687.85|692.44|690.94|688.53|687.03|0
1741868100000|2025-03-13 12:15:00|689.15|687.65|692.03|690.53|695.33|693.83|689.15|687.65|0
1741868400000|2025-03-13 12:20:00|692.23|690.73|696.56|695.06|696.97|695.47|689.97|688.47|0
1741868700000|2025-03-13 12:25:00|696.35|694.85|695.42|693.92|696.97|695.47|693.88|692.38|0
1741869000000|2025-03-13 12:30:00|695.73|694.23|704.11|702.61|711.37|709.87|695.73|694.23|0
1741869300000|2025-03-13 12:35:00|704.84|703.34|702.14|700.64|706.49|704.99|699.25|697.75|0
1741869600000|2025-03-13 12:40:00|702.35|700.85|702.44|700.94|706.49|704.99|701.52|700.02|0
1741869900000|2025-03-13 12:45:00|702.35|700.85|698.62|697.12|702.35|700.85|696.76|695.26|0
1741870200000|2025-03-13 12:50:00|698.42|696.92|701.51|700.01|704.41|702.91|698.42|696.92|0
1741870500000|2025-03-13 12:55:00|701.31|699.81|704.61|703.11|704.61|703.11|701.2|699.7|0
1741870800000|2025-03-13 13:00:00|705.34|703.84|710.42|708.92|711.04|709.54|705.24|703.74|0
1741871100000|2025-03-13 13:05:00|710.21|708.71|709.38|707.88|711.25|709.75|706.68|705.18|0
1741871400000|2025-03-13 13:10:00|709.17|707.67|704.73|703.23|709.17|707.67|704.53|703.03|0
1741871700000|2025-03-13 13:15:00|704.94|703.44|707.42|705.92|708.67|707.17|703.49|701.99|0
1741872000000|2025-03-13 13:20:00|707.22|705.72|708.87|707.37|709.91|708.41|705.14|703.64|0
1741872300000|2025-03-13 13:25:00|709.42|706.82|707.76|705.16|711.71|709.11|707.55|704.95|0
1741872600000|2025-03-13 13:30:00|707.21|705.71|705.13|703.63|707.42|705.92|697.67|696.17|0
1741872900000|2025-03-13 13:35:00|704.3|702.8|702.43|700.93|707.41|705.91|696.64|695.14|0
1741873200000|2025-03-13 13:40:00|702.64|701.14|695.4|693.9|708.03|706.53|694.88|693.38|0
1741873500000|2025-03-13 13:45:00|695.08|693.58|691.31|689.81|698.29|696.79|691|689.5|0
1741873800000|2025-03-13 13:50:00|691.21|689.71|681.53|680.03|693.48|691.98|679.68|678.18|0
1741874100000|2025-03-13 13:55:00|681.73|680.23|677.78|676.28|682.76|681.26|672.72|671.22|0
1741874400000|2025-03-13 14:00:00|676.15|674.65|682.44|680.64|686.65|684.85|673.28|671.78|0
1741874700000|2025-03-13 14:05:00|682.65|680.85|688.84|687.04|691.62|689.82|682.65|680.85|0
1741875000000|2025-03-13 14:10:00|689.15|687.35|698.85|697.05|699.47|697.67|685.45|683.65|0
1741875300000|2025-03-13 14:15:00|699.36|697.56|702.66|700.86|705.8|704|696.99|695.19|0
1741875600000|2025-03-13 14:20:00|702.87|701.07|704.53|702.73|704.74|702.94|696.85|695.05|0
1741875900000|2025-03-13 14:25:00|704.22|702.42|693.64|691.84|710.15|708.35|692.92|691.12|0
1741876200000|2025-03-13 14:30:00|694.67|692.87|693.52|691.72|703.28|701.48|693.11|691.31|0
1741876500000|2025-03-13 14:35:00|694.15|692.35|687.34|685.54|696.99|695.19|684.45|682.65|0
1741876800000|2025-03-13 14:40:00|686.93|685.13|687.54|685.74|688.37|686.57|682.18|680.38|0
1741877100000|2025-03-13 14:45:00|686.72|684.92|684.24|682.44|690.64|688.84|681.77|679.97|0
1741877400000|2025-03-13 14:50:00|683.83|682.03|689.6|687.8|694.98|693.18|683.83|682.03|0
1741877700000|2025-03-13 14:55:00|688.98|687.18|683.76|681.96|689.4|687.6|680.32|678.52|0
1741878000000|2025-03-13 15:00:00|684.37|682.57|688.91|687.11|691.19|689.39|684.37|682.57|0
1741878300000|2025-03-13 15:05:00|687.26|685.46|676.95|675.15|692.66|690.86|675.92|674.12|0
1741878600000|2025-03-13 15:10:00|677.77|675.97|675.71|673.91|680.24|678.44|673.05|671.25|0
1741878900000|2025-03-13 15:15:00|676.33|674.53|677.56|675.76|677.76|675.96|672.64|670.84|0
1741879200000|2025-03-13 15:20:00|676.53|674.73|675.29|673.49|677.25|675.45|672.43|670.63|0
1741879500000|2025-03-13 15:25:00|675.91|674.11|668.81|667.01|677.55|675.75|667.49|665.69|0
1741879800000|2025-03-13 15:30:00|668.3|666.5|669.33|667.53|672.61|670.81|666.97|665.17|0
1741880100000|2025-03-13 15:35:00|669.12|667.32|657.75|655.95|669.12|667.32|655.02|653.22|0
1741880400000|2025-03-13 15:40:00|658.36|656.56|670.61|668.81|676.14|674.34|656.15|654.35|0
1741880700000|2025-03-13 15:45:00|669.79|667.99|670.2|668.4|672.04|670.24|663.26|661.46|0
1741881000000|2025-03-13 15:50:00|670.4|668.6|659.6|657.8|670.4|668.6|659.19|657.39|0
1741881300000|2025-03-13 15:55:00|661.02|659.22|655.94|654.14|661.02|659.22|655.13|653.33|0
1741881600000|2025-03-13 16:00:00|656.34|654.54|662.24|660.44|663.87|662.07|654.11|652.31|0
1741881900000|2025-03-13 16:05:00|662.54|660.74|667.12|665.32|668.76|666.96|656.34|654.54|0
1741882200000|2025-03-13 16:10:00|666.51|664.71|659.79|657.99|667.33|665.53|659.48|657.68|0
1741882500000|2025-03-13 16:15:00|659.59|657.79|660.6|658.8|661.62|659.82|655.73|653.93|0
1741882800000|2025-03-13 16:20:00|660.29|658.49|656.94|655.14|662.43|660.63|656.33|654.53|0
1741883100000|2025-03-13 16:25:00|658.36|656.56|656.33|654.53|659.27|657.47|654.71|652.91|0
1741883400000|2025-03-13 16:30:00|655.72|653.92|666.91|665.11|667.52|665.72|654.1|652.3|0
1741883700000|2025-03-13 16:35:00|666.29|664.49|671.48|669.68|672.2|670.4|662.83|661.03|0
1741884000000|2025-03-13 16:40:00|671.59|669.79|661.18|659.38|672.82|671.02|660.37|658.57|0
1741884300000|2025-03-13 16:45:00|660.98|659.18|651.87|650.07|663.01|661.21|646.58|644.78|0
1741884600000|2025-03-13 16:50:00|652.08|650.28|653.59|651.79|660.39|658.59|649.45|647.65|0
1741884900000|2025-03-13 16:55:00|653.89|652.09|657.23|655.43|657.23|655.43|651.06|649.26|0
1741885200000|2025-03-13 17:00:00|656.93|655.13|659.52|657.72|659.93|658.13|652.83|651.03|0
1741885500000|2025-03-13 17:05:00|660.74|658.94|653.03|651.23|663.38|661.58|652.02|650.22|0
1741885800000|2025-03-13 17:10:00|652.93|651.13|648.88|647.08|653.64|651.84|646.77|644.97|0
1741886100000|2025-03-13 17:15:00|648.99|647.19|640.98|639.18|648.99|647.19|639.37|637.57|0
1741886400000|2025-03-13 17:20:00|641.78|639.98|643.39|641.59|647.62|645.82|640.57|638.77|0
1741886700000|2025-03-13 17:25:00|642.98|641.18|645.6|643.8|647.21|645.41|641.98|640.18|0
1741887000000|2025-03-13 17:30:00|644.39|642.59|639.56|637.76|646.2|644.4|639.16|637.36|0
1741887300000|2025-03-13 17:35:00|638.96|637.16|637.95|636.15|641.37|639.57|637.15|635.35|0
1741887600000|2025-03-13 17:40:00|638.35|636.55|636.95|635.15|641.77|639.97|636.55|634.75|0
1741887900000|2025-03-13 17:45:00|637.15|635.35|636.54|634.74|637.75|635.95|634.34|632.54|0
1741888200000|2025-03-13 17:50:00|635.94|634.14|643.37|641.57|643.57|641.77|635.94|634.14|0
1741888500000|2025-03-13 17:55:00|642.36|640.56|637.91|636.11|643.57|641.77|636.71|634.91|0
1741888800000|2025-03-13 18:00:00|636.91|635.11|648.92|647.12|650.57|648.77|636.91|635.11|0
1741889100000|2025-03-13 18:05:00|649.12|647.32|652.17|650.37|655.4|653.6|646.55|644.75|0
1741889400000|2025-03-13 18:10:00|651.76|649.96|660.46|658.66|663.1|661.3|651.36|649.56|0
1741889700000|2025-03-13 18:15:00|660.05|658.25|653.77|651.97|660.26|658.46|651.75|649.95|0
1741890000000|2025-03-13 18:20:00|652.76|650.96|657.82|656.02|659.04|657.24|652.15|650.35|0
1741890300000|2025-03-13 18:25:00|658.63|656.83|661.26|659.46|661.47|659.67|655.59|653.79|0
1741890600000|2025-03-13 18:30:00|661.47|659.67|661.46|659.66|666.55|664.75|657.21|655.41|0
1741890900000|2025-03-13 18:35:00|661.87|660.07|665.52|663.72|667.82|666.02|661.46|659.66|0
1741891200000|2025-03-13 18:40:00|664.91|663.11|668.24|666.44|670.21|668.41|663.48|661.68|0
1741891500000|2025-03-13 18:45:00|668.04|666.24|668.85|667.05|670.28|668.48|663.96|662.16|0
1741891800000|2025-03-13 18:50:00|668.65|666.85|663.55|661.75|669.88|668.08|658.66|656.86|0
1741892100000|2025-03-13 18:55:00|663.95|662.15|667.62|665.82|667.83|666.03|660.9|659.1|0
1741892400000|2025-03-13 19:00:00|666.6|664.8|663.54|661.74|672.94|671.14|662.52|660.72|0
1741892700000|2025-03-13 19:05:00|663.13|661.33|656.01|654.21|663.95|662.15|653.58|651.78|0
1741893000000|2025-03-13 19:10:00|655|653.2|658.65|656.85|661.29|659.49|653.98|652.18|0
1741893300000|2025-03-13 19:15:00|660.07|658.27|660.78|658.98|662.11|660.31|657.23|655.43|0
1741893600000|2025-03-13 19:20:00|660.07|658.27|656.21|654.41|660.48|658.68|655.6|653.8|0
1741893900000|2025-03-13 19:25:00|656|654.2|647.5|645.7|656.82|655.02|643.26|641.46|0
1741894200000|2025-03-13 19:30:00|645.88|644.08|650.42|648.62|651.84|650.04|643.46|641.66|0
1741894500000|2025-03-13 19:35:00|649.31|647.51|638.82|637.02|650.32|648.52|638.62|636.82|0
1741894800000|2025-03-13 19:40:00|639.63|637.83|643.95|642.15|645.27|643.47|639.03|637.23|0
1741895100000|2025-03-13 19:45:00|643.85|642.05|644.96|643.16|646.78|644.98|640.53|638.73|0
1741895400000|2025-03-13 19:50:00|641.33|639.53|642.54|640.74|644.35|642.55|636.7|634.9|0
1741895700000|2025-03-13 19:55:00|643.34|641.54|647.18|645.38|648.39|646.59|642.13|640.33|0
1741896000000|2025-03-13 20:00:00|648.79|646.99|656.49|654.69|656.49|654.69|647.38|645.58|0
1741896300000|2025-03-13 20:05:00|656.09|654.29|657.51|655.71|657.51|655.71|654.66|652.86|0
1741896600000|2025-03-13 20:10:00|656.49|654.69|660.15|658.35|660.55|658.75|656.49|654.69|0
1741896900000|2025-03-13 20:15:00|659.94|658.14|657.3|655.5|661.16|659.36|657.3|655.5|0
1741897200000|2025-03-13 20:20:00|657.5|655.7|658.72|656.92|658.92|657.12|656.28|654.48|0
1741897500000|2025-03-13 20:25:00|658.51|656.71|658.31|656.51|659.53|657.73|658.31|656.51|0
1741897800000|2025-03-13 20:30:00|658.51|656.71|657.29|655.49|659.32|657.52|657.08|655.28|0
1741898100000|2025-03-13 20:35:00|657.49|655.69|656.47|654.67|658.2|656.4|656.07|654.27|0
1741898400000|2025-03-13 20:40:00|656.67|654.87|655.45|653.65|656.67|654.87|655.05|653.25|0
1741898700000|2025-03-13 20:45:00|655.25|653.45|656.11|654.61|657.28|655.48|655.25|653.45|0
1741899000000|2025-03-13 20:50:00|656.01|654.51|656.52|655.02|657.13|655.63|655.91|654.41|0
1741899300000|2025-03-13 20:55:00|657.07|654.47|655.94|653.34|657.16|654.56|655.74|653.14|0
1741899600000|2025-03-13 21:00:00|656.13|653.53|655.23|652.63|656.13|653.53|654.41|651.81|0
1741899900000|2025-03-13 21:05:00|655.18|652.58|654.11|651.51|655.18|652.58|653.84|651.24|0
1741900200000|2025-03-13 21:10:00|654.29|651.69|652.6|650|654.38|651.78|652.45|649.85|0
1741900500000|2025-03-13 21:15:00|652.78|650.18|652.09|649.49|653.19|650.59|651.98|649.38|0
1741900800000|2025-03-13 21:20:00|652.18|649.58|652.21|649.61|652.65|650.05|651.98|649.38|0
1741901100000|2025-03-13 21:25:00|652.18|649.58|652.06|649.46|652.5|649.9|651.73|649.13|0
1741901400000|2025-03-13 21:30:00|652.26|649.66|653.36|650.76|653.38|650.78|652.26|649.66|0
1741901700000|2025-03-13 21:35:00|653.21|650.61|652.7|650.1|653.36|650.76|652.7|650.1|0
1741902000000|2025-03-13 21:40:00|652.94|650.34|653.05|650.45|653.14|650.54|652.7|650.1|0
1741902300000|2025-03-13 21:45:00|653.08|650.48|653.49|650.89|653.85|651.25|653.08|650.48|0
1741902600000|2025-03-13 21:50:00|653.53|650.93|653.64|651.04|653.85|651.25|653.35|650.75|0
1741902900000|2025-03-13 21:55:00|653.73|651.13|655.26|652.66|655.26|652.66|653.43|650.83|0
1741903200000|2025-03-13 22:00:00|657.12|654.52|659.06|656.46|659.77|657.17|657.12|654.52|0
1741903500000|2025-03-13 22:05:00|658.75|656.15|664.15|661.55|664.35|661.75|658.65|656.05|0
1741903800000|2025-03-13 22:10:00|664.35|661.75|666.39|663.79|667.1|664.5|663.33|660.73|0
1741904100000|2025-03-13 22:15:00|666.49|663.89|663.53|660.93|667|664.4|662.51|659.91|0
1741904400000|2025-03-13 22:20:00|663.32|660.72|661.28|658.68|664.14|661.54|660.97|658.37|0
1741904700000|2025-03-13 22:25:00|661.49|658.89|663.73|661.13|663.73|661.13|660.47|657.87|0
1741905000000|2025-03-13 22:30:00|663.93|661.33|665.56|662.96|666.99|664.39|663.21|660.61|0
1741905300000|2025-03-13 22:35:00|665.97|663.37|668.92|666.32|669.03|666.43|665.56|662.96|0
1741905600000|2025-03-13 22:40:00|668.82|666.22|668.21|665.61|669.85|667.25|666.58|663.98|0
1741905900000|2025-03-13 22:45:00|668|665.4|668.82|666.22|669.02|666.42|667.69|665.09|0
1741906200000|2025-03-13 22:50:00|669.02|666.42|670.66|668.06|671.37|668.77|668.82|666.22|0
1741906500000|2025-03-13 22:55:00|670.76|668.16|668|665.4|671.48|668.88|666.97|664.37|0
1741906800000|2025-03-13 23:00:00|668.2|665.6|667.38|664.78|669.02|666.42|666.46|663.86|0
1741907100000|2025-03-13 23:05:00|667.48|664.88|671.06|668.46|671.26|668.66|666.97|664.37|0
1741907400000|2025-03-13 23:10:00|670.85|668.25|670.85|668.25|672.38|669.78|670.85|668.25|0
1741907700000|2025-03-13 23:15:00|670.65|668.05|668.8|666.2|670.65|668.05|667.17|664.57|0
1741908000000|2025-03-13 23:20:00|668.6|666|670.12|667.52|671.05|668.45|667.57|664.97|0
1741908300000|2025-03-13 23:25:00|670.23|667.63|669.3|666.7|670.84|668.24|669.2|666.6|0
1741908600000|2025-03-13 23:30:00|669.1|666.5|670.63|668.03|670.84|668.24|668.89|666.29|0
1741908900000|2025-03-13 23:35:00|670.43|667.83|666.75|664.15|670.43|667.83|666.03|663.43|0
1741909200000|2025-03-13 23:40:00|666.84|664.24|667.97|665.37|669.4|666.8|666.84|664.24|0
1741909500000|2025-03-13 23:45:00|668.17|665.57|669.19|666.59|669.4|666.8|667.45|664.85|0
1741909800000|2025-03-13 23:50:00|669.29|666.69|670.01|667.41|670.52|667.92|668.58|665.98|0
1741910100000|2025-03-13 23:55:00|670.21|667.61|667.96|665.36|670.62|668.02|667.76|665.16|0
1741910400000|2025-03-14 00:00:00|668.16|665.56|666.83|664.23|670.41|667.81|663.67|661.07|0
1741910700000|2025-03-14 00:05:00|666.94|664.34|669.59|666.99|670.41|667.81|666.94|664.34|0
1741911000000|2025-03-14 00:10:00|669.48|666.88|670.81|668.21|671.23|668.63|669.39|666.79|0
1741911300000|2025-03-14 00:15:00|670.2|667.6|670.67|669.17|671.49|669.99|668.63|667.08|0
1741911600000|2025-03-14 00:20:00|670.47|668.97|672.1|670.6|672.92|671.42|669.24|667.74|0
1741911900000|2025-03-14 00:25:00|672.51|671.01|671.07|669.57|673.54|672.04|670.46|668.96|0
1741912200000|2025-03-14 00:30:00|671.28|669.78|676.81|675.31|677.23|675.73|670.87|669.37|0
1741912500000|2025-03-14 00:35:00|677.02|675.52|677.73|676.23|678.04|676.54|675.38|673.88|0
1741912800000|2025-03-14 00:40:00|677.63|676.13|678.04|676.54|678.86|677.36|676.4|674.9|0
1741913100000|2025-03-14 00:45:00|677.84|676.34|677.22|675.72|677.84|676.34|675.98|674.48|0
1741913400000|2025-03-14 00:50:00|677.42|675.92|677.62|676.12|678.24|676.74|676.6|675.1|0
1741913700000|2025-03-14 00:55:00|677.42|675.92|674.75|673.25|677.62|676.12|674.54|673.04|0
1741914000000|2025-03-14 01:00:00|674.95|673.45|674.95|673.45|675.36|673.86|673.92|672.42|0
1741914300000|2025-03-14 01:05:00|674.74|673.24|675.15|673.65|675.56|674.06|673.1|671.6|0
1741914600000|2025-03-14 01:10:00|675.56|674.06|677.2|675.7|678.23|676.73|675.15|673.65|0
1741914900000|2025-03-14 01:15:00|677.61|676.11|674.33|672.83|677.82|676.32|673.71|672.21|0
1741915200000|2025-03-14 01:20:00|674.12|672.62|675.76|674.26|676.38|674.88|673.5|672|0
1741915500000|2025-03-14 01:25:00|675.96|674.46|674.73|673.23|675.96|674.46|674.32|672.82|0
1741915800000|2025-03-14 01:30:00|674.42|672.92|674.12|672.62|675.91|674.41|672.47|670.97|0
1741916100000|2025-03-14 01:35:00|674.53|673.03|675.35|673.85|675.97|674.47|674.33|672.83|0
1741916400000|2025-03-14 01:40:00|675.24|673.74|678.63|677.13|680.69|679.19|675.24|673.74|0
1741916700000|2025-03-14 01:45:00|678.43|676.93|677.4|675.9|679.04|677.54|676.78|675.28|0
1741917000000|2025-03-14 01:50:00|677.29|675.79|679.14|677.64|679.45|677.95|676.37|674.87|0
1741917300000|2025-03-14 01:55:00|679.24|677.74|675.13|673.63|679.24|677.74|674.93|673.43|0
1741917600000|2025-03-14 02:00:00|675.54|674.04|675.75|674.25|676.57|675.07|674.93|673.43|0
1741917900000|2025-03-14 02:05:00|675.95|674.45|675.95|674.45|677.69|676.19|675.54|674.04|0
1741918200000|2025-03-14 02:10:00|676.15|674.65|678.41|676.91|678.41|676.91|676.05|674.55|0
1741918500000|2025-03-14 02:15:00|678.61|677.11|678.09|676.59|678.82|677.32|677.07|675.57|0
1741918800000|2025-03-14 02:20:00|678|676.5|679.64|678.14|679.64|678.14|677.99|676.49|0
1741919100000|2025-03-14 02:25:00|679.43|677.93|678.29|676.79|679.43|677.93|677.99|676.49|0
1741919400000|2025-03-14 02:30:00|678.4|676.9|677.99|676.49|679.43|677.93|677.68|676.18|0
1741919700000|2025-03-14 02:35:00|678.19|676.69|678.39|676.89|679.63|678.13|677.37|675.87|0
1741920000000|2025-03-14 02:40:00|678.49|676.99|677.36|675.86|678.49|676.99|676.55|675.05|0
1741920300000|2025-03-14 02:45:00|677.57|676.07|677.36|675.86|678.19|676.69|676.54|675.04|0
1741920600000|2025-03-14 02:50:00|677.57|676.07|681.26|679.76|681.47|679.97|677.57|676.07|0
1741920900000|2025-03-14 02:55:00|681.06|679.56|680.44|678.94|681.06|679.56|680.03|678.53|0
1741921200000|2025-03-14 03:00:00|680.23|678.73|681.87|680.37|682.49|680.99|680.03|678.53|0
1741921500000|2025-03-14 03:05:00|682.08|680.58|680.84|679.34|683.11|681.61|680.74|679.24|0
1741921800000|2025-03-14 03:10:00|680.74|679.24|681.05|679.55|682.08|680.58|680.02|678.52|0
1741922100000|2025-03-14 03:15:00|681.25|679.75|683.31|681.81|683.72|682.22|681.25|679.75|0
1741922400000|2025-03-14 03:20:00|683.1|681.6|682.69|681.19|683.41|681.91|682.28|680.78|0
1741922700000|2025-03-14 03:25:00|682.48|680.98|682.48|680.98|683.51|682.01|682.27|680.77|0
1741923000000|2025-03-14 03:30:00|682.68|681.18|682.57|681.07|683.51|682.01|682.48|680.98|0
1741923300000|2025-03-14 03:35:00|682.68|681.18|682.68|681.18|683.09|681.59|682.06|680.56|0
1741923600000|2025-03-14 03:40:00|682.57|681.07|682.57|681.07|682.68|681.18|681.75|680.25|0
1741923900000|2025-03-14 03:45:00|682.47|680.97|682.05|680.55|682.47|680.97|681.23|679.73|0
1741924200000|2025-03-14 03:50:00|682.15|680.65|682.26|680.76|682.67|681.17|681.64|680.14|0
1741924500000|2025-03-14 03:55:00|682.46|680.96|682.05|680.55|682.46|680.96|681.02|679.52|0
1741924800000|2025-03-14 04:00:00|681.64|680.14|681.63|680.13|682.46|680.96|681.43|679.93|0
1741925100000|2025-03-14 04:05:00|681.43|679.93|681.63|680.13|682.04|680.54|680.81|679.31|0
1741925400000|2025-03-14 04:10:00|681.52|680.02|681.83|680.33|682.04|680.54|680.81|679.31|0
1741925700000|2025-03-14 04:15:00|682.04|680.54|681.83|680.33|682.66|681.16|681.63|680.13|0
1741926000000|2025-03-14 04:20:00|681.72|680.22|682.45|680.95|682.65|681.15|681.52|680.02|0
1741926300000|2025-03-14 04:25:00|682.65|681.15|679.56|678.06|682.65|681.15|679.36|677.86|0
1741926600000|2025-03-14 04:30:00|679.46|677.96|679.36|677.86|680.59|679.09|679.15|677.65|0
1741926900000|2025-03-14 04:35:00|679.45|677.95|678.74|677.24|679.77|678.27|678.42|676.92|0
1741927200000|2025-03-14 04:40:00|679.04|677.54|680.17|678.67|680.58|679.08|679.04|677.54|0
1741927500000|2025-03-14 04:45:00|680.27|678.77|679.96|678.46|681.2|679.7|679.55|678.05|0
1741927800000|2025-03-14 04:50:00|680.06|678.56|680.37|678.87|680.99|679.49|679.96|678.46|0
1741928100000|2025-03-14 04:55:00|680.47|678.97|681.08|679.58|681.09|679.59|680.37|678.87|0
1741928400000|2025-03-14 05:00:00|680.99|679.49|681.6|680.1|681.81|680.31|680.78|679.28|0
1741928700000|2025-03-14 05:05:00|681.39|679.89|681.19|679.69|682.01|680.51|680.57|679.07|0
1741929000000|2025-03-14 05:10:00|681.6|680.1|682.62|681.12|682.83|681.33|681.18|679.68|0
1741929300000|2025-03-14 05:15:00|683.04|681.54|683.86|682.36|683.86|682.36|682.83|681.33|0
1741929600000|2025-03-14 05:20:00|683.65|682.15|678.71|677.21|683.86|682.36|678.71|677.21|0
1741929900000|2025-03-14 05:25:00|678.92|677.42|678.91|677.41|680.97|679.47|678.91|677.41|0
1741930200000|2025-03-14 05:30:00|679.12|677.62|677.68|676.18|679.32|677.82|677.47|675.97|0
1741930500000|2025-03-14 05:35:00|677.88|676.38|676.85|675.35|678.09|676.59|676.85|675.35|0
1741930800000|2025-03-14 05:40:00|677.06|675.56|677.26|675.76|678.08|676.58|677.06|675.56|0
1741931100000|2025-03-14 05:45:00|677.47|675.97|677.05|675.55|677.77|676.27|676.44|674.94|0
1741931400000|2025-03-14 05:50:00|676.85|675.35|676.84|675.34|677.15|675.65|676.64|675.14|0
1741931700000|2025-03-14 05:55:00|676.64|675.14|675.81|674.31|677.25|675.75|675|673.5|0
1741932000000|2025-03-14 06:00:00|675.4|673.9|673.56|672.06|676.43|674.93|673.35|671.85|0
1741932300000|2025-03-14 06:05:00|673.35|671.85|674.78|673.28|674.99|673.49|672.53|671.03|0
1741932600000|2025-03-14 06:10:00|674.17|672.67|674.17|672.67|674.37|672.87|672.53|671.03|0
1741932900000|2025-03-14 06:15:00|674.37|672.87|673.55|672.05|674.78|673.28|673.34|671.84|0
1741933200000|2025-03-14 06:20:00|673.75|672.25|673.75|672.25|673.96|672.46|672.93|671.43|0
1741933500000|2025-03-14 06:25:00|673.64|672.14|673.34|671.84|674.26|672.76|672.93|671.43|0
1741933800000|2025-03-14 06:30:00|672.93|671.43|671.69|670.19|674.46|672.96|670.88|669.38|0
1741934100000|2025-03-14 06:35:00|671.49|669.99|674.56|673.06|674.97|673.47|671.49|669.99|0
1741934400000|2025-03-14 06:40:00|674.77|673.27|675.99|674.49|676.4|674.9|674.56|673.06|0
1741934700000|2025-03-14 06:45:00|675.79|674.29|675.99|674.49|677.63|676.13|675.58|674.08|0
1741935000000|2025-03-14 06:50:00|676.2|674.7|676.4|674.9|676.4|674.9|674.96|673.46|0
1741935300000|2025-03-14 06:55:00|676.19|674.69|676.19|674.69|677.01|675.51|675.37|673.87|0
1741935600000|2025-03-14 07:00:00|676.08|674.58|671.88|670.38|676.19|674.69|670.86|669.36|0
1741935900000|2025-03-14 07:05:00|672.29|670.79|670.24|668.74|672.5|671|669.01|667.51|0
1741936200000|2025-03-14 07:10:00|669.73|668.23|670.65|669.15|670.65|669.15|668.5|667|0
1741936500000|2025-03-14 07:15:00|670.95|669.45|671.05|669.55|671.47|669.97|669.62|668.12|0
1741936800000|2025-03-14 07:20:00|671.26|669.76|671.67|670.17|672.38|670.88|670.64|669.14|0
1741937100000|2025-03-14 07:25:00|671.87|670.37|671.46|669.96|673.1|671.6|671.25|669.75|0
1741937400000|2025-03-14 07:30:00|671.05|669.55|668.39|666.89|671.46|669.96|667.98|666.48|0
1741937700000|2025-03-14 07:35:00|668.28|666.78|670.84|669.34|670.84|669.34|668.28|666.78|0
1741938000000|2025-03-14 07:40:00|671.14|669.64|674.52|673.02|674.52|673.02|670.84|669.34|0
1741938300000|2025-03-14 07:45:00|674.11|672.61|674.41|672.91|676.78|675.28|673.91|672.41|0
1741938600000|2025-03-14 07:50:00|674.31|672.81|674.21|672.71|674.52|673.02|671.24|669.74|0
1741938900000|2025-03-14 07:55:00|674.31|672.81|671.03|669.53|674.31|672.81|670.01|668.51|0
1741939200000|2025-03-14 08:00:00|671.24|669.74|670.62|669.12|672.36|670.86|667.96|666.46|0
1741939500000|2025-03-14 08:05:00|670.41|668.91|672.46|670.96|672.97|671.47|670.21|668.71|0
1741939800000|2025-03-14 08:10:00|672.35|670.85|675.12|673.62|675.33|673.83|670.82|669.32|0
1741940100000|2025-03-14 08:15:00|674.71|673.21|675.73|674.23|677.17|675.67|674.09|672.59|0
1741940400000|2025-03-14 08:20:00|675.94|674.44|678.4|676.9|679.63|678.13|675.73|674.23|0
1741940700000|2025-03-14 08:25:00|678.5|677|681.48|679.98|683.13|681.63|677.99|676.49|0
1741941000000|2025-03-14 08:30:00|681.89|680.39|677.37|675.87|683.02|681.52|677.16|675.66|0
1741941300000|2025-03-14 08:35:00|677.26|675.76|678.39|676.89|678.8|677.3|676.23|674.73|0
1741941600000|2025-03-14 08:40:00|678.28|676.78|679.42|677.92|679.72|678.22|676.84|675.34|0
1741941900000|2025-03-14 08:45:00|679.21|677.71|681.09|679.59|681.5|680|679.21|677.71|0
1741942200000|2025-03-14 08:50:00|681.29|679.79|679.03|677.53|681.29|679.79|677.18|675.68|0
1741942500000|2025-03-14 08:55:00|678.61|677.11|678.92|677.42|680.05|678.55|677.79|676.29|0
1741942800000|2025-03-14 09:00:00|679.43|677.93|680.56|679.06|681.08|679.58|679.23|677.73|0
1741943100000|2025-03-14 09:05:00|680.67|679.17|682.31|680.81|683.55|682.05|680.26|678.76|0
1741943400000|2025-03-14 09:10:00|682|680.5|680.76|679.26|682.11|680.61|679.63|678.13|0
1741943700000|2025-03-14 09:15:00|680.87|679.37|682.93|681.43|682.93|681.43|680.25|678.75|0
1741944000000|2025-03-14 09:20:00|682.72|681.22|683.13|681.63|684.05|682.55|681.69|680.19|0
1741944300000|2025-03-14 09:25:00|683.23|681.73|681.27|679.77|684.16|682.66|680.45|678.95|0
1741944600000|2025-03-14 09:30:00|681.37|679.87|679.62|678.12|681.68|680.18|678.8|677.3|0
1741944900000|2025-03-14 09:35:00|679.83|678.33|680.44|678.94|681.47|679.97|678.8|677.3|0
1741945200000|2025-03-14 09:40:00|680.13|678.63|679.92|678.42|682.6|681.1|679.41|677.91|0
1741945500000|2025-03-14 09:45:00|679.82|678.32|680.85|679.35|681.05|679.55|678.38|676.88|0
1741945800000|2025-03-14 09:50:00|680.64|679.14|681.46|679.96|683.21|681.71|680.44|678.94|0
1741946100000|2025-03-14 09:55:00|681.05|679.55|680.53|679.03|681.05|679.55|679.81|678.31|0
1741946400000|2025-03-14 10:00:00|680.64|679.14|680.43|678.93|681.25|679.75|678.78|677.28|0
1741946700000|2025-03-14 10:05:00|680.32|678.82|681.04|679.54|681.66|680.16|679.39|677.89|0
1741947000000|2025-03-14 10:10:00|680.84|679.34|676.72|675.22|681.87|680.37|676.31|674.81|0
1741947300000|2025-03-14 10:15:00|676.92|675.42|677.54|676.04|678.57|677.07|675.48|673.98|0
1741947600000|2025-03-14 10:20:00|677.64|676.14|676.51|675.01|677.74|676.24|675.48|673.98|0
1741947900000|2025-03-14 10:25:00|676.71|675.21|676.91|675.41|677.74|676.24|676.71|675.21|0
1741948200000|2025-03-14 10:30:00|676.71|675.21|673.42|671.92|676.91|675.41|673.42|671.92|0
1741948500000|2025-03-14 10:35:00|673.31|671.81|675.88|674.38|676.91|675.41|671.88|670.38|0
1741948800000|2025-03-14 10:40:00|676.09|674.59|676.49|674.99|676.91|675.41|674.03|672.53|0
1741949100000|2025-03-14 10:45:00|676.59|675.09|682.67|681.17|682.87|681.37|675.88|674.38|0
1741949400000|2025-03-14 10:50:00|682.87|681.37|687.21|685.71|688.45|686.95|682.56|681.06|0
1741949700000|2025-03-14 10:55:00|687.41|685.91|683.59|682.09|687.62|686.12|683.17|681.67|0
1741950000000|2025-03-14 11:00:00|683.49|681.99|683.69|682.19|684.52|683.02|682.04|680.54|0
1741950300000|2025-03-14 11:05:00|683.9|682.4|681.93|680.43|685.75|684.25|680.18|678.68|0
1741950600000|2025-03-14 11:10:00|682.34|680.84|680.69|679.19|682.45|680.95|680.08|678.58|0
1741950900000|2025-03-14 11:15:00|680.28|678.78|677.09|675.59|681.42|679.92|676.89|675.39|0
1741951200000|2025-03-14 11:20:00|676.89|675.39|678.83|677.33|679.66|678.16|676.89|675.39|0
1741951500000|2025-03-14 11:25:00|678.73|677.23|680.79|679.29|681|679.5|677.5|676|0
1741951800000|2025-03-14 11:30:00|680.89|679.39|682.23|680.73|682.95|681.45|679.96|678.46|0
1741952100000|2025-03-14 11:35:00|682.33|680.83|684.5|683|684.6|683.1|681.4|679.9|0
1741952400000|2025-03-14 11:40:00|684.6|683.1|685.53|684.03|686.04|684.54|683.67|682.17|0
1741952700000|2025-03-14 11:45:00|685.32|683.82|688.42|686.92|688.62|687.12|684.7|683.2|0
1741953000000|2025-03-14 11:50:00|688.21|686.71|685.93|684.43|688.62|687.12|685|683.5|0
1741953300000|2025-03-14 11:55:00|686.14|684.64|685.72|684.22|687.79|686.29|685.31|683.81|0
1741953600000|2025-03-14 12:00:00|685.93|684.43|686.44|684.94|687.38|685.88|684.9|683.4|0
1741953900000|2025-03-14 12:05:00|686.55|685.05|686.85|685.35|688.61|687.11|685.92|684.42|0
1741954200000|2025-03-14 12:10:00|686.96|685.46|686.54|685.04|687.78|686.28|684.27|682.77|0
1741954500000|2025-03-14 12:15:00|686.75|685.25|688.19|686.69|688.4|686.9|685.92|684.42|0
1741954800000|2025-03-14 12:20:00|688.4|686.9|692.54|691.04|692.54|691.04|688.19|686.69|0
1741955100000|2025-03-14 12:25:00|693.16|691.66|695.02|693.52|695.02|693.52|691.71|690.21|0
1741955400000|2025-03-14 12:30:00|694.61|693.11|694.19|692.69|695.85|694.35|692.42|690.92|0
1741955700000|2025-03-14 12:35:00|694.4|692.9|690.87|689.37|694.4|692.9|690.66|689.16|0
1741956000000|2025-03-14 12:40:00|690.56|689.06|688.8|687.3|692.42|690.92|688.18|686.68|0
1741956300000|2025-03-14 12:45:00|689.01|687.51|692.32|690.82|693.15|691.65|689.01|687.51|0
1741956600000|2025-03-14 12:50:00|692.11|690.61|690.86|689.36|692.73|691.23|690.86|689.36|0
1741956900000|2025-03-14 12:55:00|690.75|689.25|690.65|689.15|691.69|690.19|689.2|687.7|0
1741957200000|2025-03-14 13:00:00|690.45|688.95|691.27|689.77|691.58|690.08|687.85|686.35|0
1741957500000|2025-03-14 13:05:00|691.06|689.56|690.03|688.53|692.1|690.6|689.61|688.11|0
1741957800000|2025-03-14 13:10:00|689.82|688.32|687.23|685.73|690.23|688.73|687.13|685.63|0
1741958100000|2025-03-14 13:15:00|687.33|685.83|684.03|682.53|687.43|685.93|683.71|682.21|0
1741958400000|2025-03-14 13:20:00|683.82|682.32|686.21|684.71|686.92|685.42|683.82|682.32|0
1741958700000|2025-03-14 13:25:00|686.76|684.16|682.83|680.23|687.17|684.57|681.6|679|0
1741959000000|2025-03-14 13:30:00|682.28|680.78|686.62|685.12|688.48|686.98|679.81|678.31|0
1741959300000|2025-03-14 13:35:00|686.41|684.91|695.94|694.44|698.44|696.94|685.68|684.18|0
1741959600000|2025-03-14 13:40:00|696.56|695.06|698.55|697.05|699.46|697.96|694.9|693.4|0
1741959900000|2025-03-14 13:45:00|699.59|698.09|706.48|704.98|707.74|706.24|698.76|697.26|0
1741960200000|2025-03-14 13:50:00|707.11|705.61|710.25|708.75|711.08|709.58|702.72|701.22|0
1741960500000|2025-03-14 13:55:00|710.46|708.96|700.56|699.06|710.46|708.96|698.59|697.09|0
1741960800000|2025-03-14 14:00:00|694.94|693.44|696.23|694.43|697.89|696.09|679.11|677.61|0
1741961100000|2025-03-14 14:05:00|695.81|694.01|690.21|688.41|704.77|702.97|690.21|688.41|0
1741961400000|2025-03-14 14:10:00|690.11|688.31|686.25|684.45|694.37|692.57|682.81|681.01|0
1741961700000|2025-03-14 14:15:00|685.42|683.62|688.11|686.31|689.56|687.76|684.38|682.58|0
1741962000000|2025-03-14 14:20:00|687.28|685.48|692.88|691.08|693.92|692.12|679.84|678.04|0
1741962300000|2025-03-14 14:25:00|693.92|692.12|688.52|686.72|693.92|692.12|686.34|684.54|0
1741962600000|2025-03-14 14:30:00|688.31|686.51|693.71|691.91|695.37|693.57|687.58|685.78|0
1741962900000|2025-03-14 14:35:00|694.54|692.74|702.24|700.44|702.66|700.86|689.14|687.34|0
1741963200000|2025-03-14 14:40:00|701.82|700.02|701.85|700.05|703.91|702.11|695.8|694|0
1741963500000|2025-03-14 14:45:00|702.06|700.26|704.09|702.29|706.87|705.07|702.06|700.26|0
1741963800000|2025-03-14 14:50:00|704.3|702.5|704.72|702.92|708.7|706.9|704.3|702.5|0
1741964100000|2025-03-14 14:55:00|704.93|703.13|714.79|712.99|714.79|712.99|701.16|699.36|0
1741964400000|2025-03-14 15:00:00|715.42|713.62|717.66|715.86|720.47|718.67|715.42|713.62|0
1741964700000|2025-03-14 15:05:00|718.29|716.49|714.08|712.28|718.71|716.91|713.66|711.86|0
1741965000000|2025-03-14 15:10:00|714.29|712.49|715.97|714.17|718.92|717.12|713.45|711.65|0
1741965300000|2025-03-14 15:15:00|716.6|714.8|721.44|719.64|722.07|720.27|716.18|714.38|0
1741965600000|2025-03-14 15:20:00|721.65|719.85|724.53|722.73|725.41|723.61|721.02|719.22|0
1741965900000|2025-03-14 15:25:00|725.17|723.37|722.21|720.41|726.22|724.42|719.9|718.1|0
1741966200000|2025-03-14 15:30:00|722.63|720.83|726.95|725.15|729.18|727.38|722.63|720.83|0
1741966500000|2025-03-14 15:35:00|726.85|725.05|728.09|726.29|728.33|726.53|723.65|721.85|0
1741966800000|2025-03-14 15:40:00|727.46|725.66|732.32|730.52|732.32|730.52|727.03|725.23|0
1741967100000|2025-03-14 15:45:00|731.9|730.1|727.87|726.07|733.38|731.58|724.07|722.27|0
1741967400000|2025-03-14 15:50:00|728.09|726.29|729.26|727.46|729.47|727.67|723.22|721.42|0
1741967700000|2025-03-14 15:55:00|728.62|726.82|732.01|730.21|733.49|731.69|728.2|726.4|0
1741968000000|2025-03-14 16:00:00|732.22|730.42|727.75|725.95|732.72|730.92|727.75|725.95|0
1741968300000|2025-03-14 16:05:00|727.33|725.53|723.32|721.52|729.02|727.22|723.32|721.52|0
1741968600000|2025-03-14 16:10:00|723.95|722.15|721.06|719.26|725.01|723.21|719.38|717.58|0
1741968900000|2025-03-14 16:15:00|720.43|718.63|718.11|716.31|721.27|719.47|715.8|714|0
1741969200000|2025-03-14 16:20:00|718.53|716.73|722.74|720.94|724.74|722.94|717.9|716.1|0
1741969500000|2025-03-14 16:25:00|722.63|720.83|716.06|714.56|724.43|722.63|714.17|712.67|0
1741969800000|2025-03-14 16:30:00|715.64|714.14|719.77|718.27|719.77|718.27|714.18|712.68|0
1741970100000|2025-03-14 16:35:00|719.56|718.06|722.72|721.22|728.64|727.14|719.24|717.74|0
1741970400000|2025-03-14 16:40:00|723.14|721.64|728.47|726.97|729.32|727.82|723.14|721.64|0
1741970700000|2025-03-14 16:45:00|728.26|726.76|728.68|727.18|728.68|727.18|725.52|724.02|0
1741971000000|2025-03-14 16:50:00|729.1|727.6|733.12|731.62|735.03|733.53|728.68|727.18|0
1741971300000|2025-03-14 16:55:00|732.91|731.41|732.16|730.66|734.18|732.68|729.73|728.23|0
1741971600000|2025-03-14 17:00:00|729.94|728.44|731.63|730.13|737.99|736.49|729.94|728.44|0
1741971900000|2025-03-14 17:05:00|731.52|730.02|734.38|732.88|737.14|735.64|730.36|728.86|0
1741972200000|2025-03-14 17:10:00|735.02|733.52|730.57|729.07|735.02|733.52|729.3|727.8|0
1741972500000|2025-03-14 17:15:00|730.36|728.86|729.3|727.8|734.59|733.09|728.46|726.96|0
1741972800000|2025-03-14 17:20:00|728.67|727.17|728.88|727.38|733.42|731.92|728.03|726.53|0
1741973100000|2025-03-14 17:25:00|729.19|727.69|726.76|725.26|732.05|730.55|724.65|723.15|0
1741973400000|2025-03-14 17:30:00|726.55|725.05|724.44|722.94|730.77|729.27|723.17|721.67|0
1741973700000|2025-03-14 17:35:00|724.65|723.15|726.86|725.36|728.02|726.52|720.85|719.35|0
1741974000000|2025-03-14 17:40:00|726.76|725.26|721.27|719.77|727.39|725.89|720.43|718.93|0
1741974300000|2025-03-14 17:45:00|720.64|719.14|720.64|719.14|722.11|720.61|718.74|717.24|0
1741974600000|2025-03-14 17:50:00|720.85|719.35|725.27|723.77|726.33|724.83|720.64|719.14|0
1741974900000|2025-03-14 17:55:00|724.64|723.14|719.79|718.29|725.69|724.19|718.95|717.45|0
1741975200000|2025-03-14 18:00:00|720.21|718.71|726.53|725.03|726.95|725.45|719.79|718.29|0
1741975500000|2025-03-14 18:05:00|726.32|724.82|725.9|724.4|729.06|727.56|724.21|722.71|0
1741975800000|2025-03-14 18:10:00|725.26|723.76|720.62|719.12|727.37|725.87|719.99|718.49|0
1741976100000|2025-03-14 18:15:00|720.94|719.44|720.62|719.12|722.52|721.02|718.73|717.23|0
1741976400000|2025-03-14 18:20:00|720.2|718.7|717.46|715.96|721.89|720.39|716.41|714.91|0
1741976700000|2025-03-14 18:25:00|717.04|715.54|718.58|717.08|721.11|719.61|717.04|715.54|0
1741977000000|2025-03-14 18:30:00|719.21|717.71|726.18|724.68|726.39|724.89|719|717.5|0
1741977300000|2025-03-14 18:35:00|725.97|724.47|731.48|729.98|731.69|730.19|723.85|722.35|0
1741977600000|2025-03-14 18:40:00|731.26|729.76|730.2|728.7|732.11|730.61|726.81|725.31|0
1741977900000|2025-03-14 18:45:00|730.41|728.91|730.62|729.12|734.02|732.52|729.56|728.06|0
1741978200000|2025-03-14 18:50:00|730.83|729.33|728.71|727.21|731.89|730.39|727.23|725.73|0
1741978500000|2025-03-14 18:55:00|727.86|726.36|726.71|725.21|728.5|727|723.63|722.13|0
1741978800000|2025-03-14 19:00:00|726.07|724.57|729.47|727.97|729.47|727.97|723.84|722.34|0
1741979100000|2025-03-14 19:05:00|729.26|727.76|731.17|729.67|732.44|730.94|728.41|726.91|0
1741979400000|2025-03-14 19:10:00|731.81|730.31|734.36|732.86|734.78|733.28|729.47|727.97|0
1741979700000|2025-03-14 19:15:00|734.14|732.64|730.74|729.24|734.36|732.86|729.46|727.96|0
1741980000000|2025-03-14 19:20:00|730.52|729.02|729.88|728.38|732.44|730.94|726.48|724.98|0
1741980300000|2025-03-14 19:25:00|730.31|728.81|726.69|725.19|731.58|730.08|726.06|724.56|0
1741980600000|2025-03-14 19:30:00|726.91|725.41|729.03|727.53|730.73|729.23|726.91|725.41|0
1741980900000|2025-03-14 19:35:00|728.6|727.1|725.42|723.92|729.45|727.95|724.78|723.28|0
1741981200000|2025-03-14 19:40:00|725.2|723.7|727.75|726.25|728.17|726.67|722.87|721.37|0
1741981500000|2025-03-14 19:45:00|727.54|726.04|732.53|731.03|733.06|731.56|726.05|724.55|0
1741981800000|2025-03-14 19:50:00|732.64|731.14|740.1|738.6|741.16|739.66|726.47|724.97|0
1741982100000|2025-03-14 19:55:00|740.95|739.45|734.55|733.05|743.51|742.01|734.55|733.05|0
1741982400000|2025-03-14 20:00:00|729.87|728.37|728.38|726.88|733.27|731.77|726.04|724.54|0
1741982700000|2025-03-14 20:05:00|728.59|727.09|726.67|725.17|729.44|727.94|726.04|724.54|0
1741983000000|2025-03-14 20:10:00|726.46|724.96|724.55|723.05|727.52|726.02|724.01|722.51|0
1742170500000|2025-03-17 00:15:00|708.42|706.92|708.63|707.13|709.27|707.77|707.79|706.29|0
1742170800000|2025-03-17 00:20:00|708.74|707.24|710.48|708.98|717.77|716.27|706.77|705.27|0
1742171100000|2025-03-17 00:25:00|710.37|708.87|712.79|711.29|712.89|711.39|710.27|708.77|0
1742171400000|2025-03-17 00:30:00|712.58|711.08|715.11|713.61|715.32|713.82|712.58|711.08|0
1742171700000|2025-03-17 00:35:00|715.21|713.71|715.32|713.82|716.8|715.3|714.79|713.29|0
1742172000000|2025-03-17 00:40:00|715.21|713.71|715.1|713.6|716.37|714.87|713.84|712.34|0
1742172300000|2025-03-17 00:45:00|714.89|713.39|715.73|714.23|715.95|714.45|714.57|713.07|0
1742172600000|2025-03-17 00:50:00|715.84|714.34|716.5|715|717.55|716.05|715.52|714.02|0
1742172900000|2025-03-17 00:55:00|716.29|714.79|714.81|713.31|717.65|716.15|714.6|713.1|0
1742173200000|2025-03-17 01:00:00|714.39|712.89|714.8|713.3|717.34|715.84|714.38|712.88|0
1742173500000|2025-03-17 01:05:00|714.69|713.19|715.86|714.36|716.17|714.67|714.06|712.56|0
1742173800000|2025-03-17 01:10:00|716.07|714.57|714.27|712.77|716.07|714.57|714.17|712.67|0
1742174100000|2025-03-17 01:15:00|714.17|712.67|716.27|714.77|716.27|714.77|713.63|712.13|0
1742174400000|2025-03-17 01:20:00|716.37|714.87|717.33|715.83|718.17|716.67|716.27|714.77|0
1742174700000|2025-03-17 01:25:00|717.54|716.04|716.27|714.77|717.54|716.04|716.27|714.77|0
1742175000000|2025-03-17 01:30:00|716.37|714.87|715.84|714.34|716.9|715.4|715.21|713.71|0
1742175300000|2025-03-17 01:35:00|715.63|714.13|715.42|713.92|716.69|715.19|715.21|713.71|0
1742175600000|2025-03-17 01:40:00|715.63|714.13|717.21|715.71|717.32|715.82|715.21|713.71|0
1742175900000|2025-03-17 01:45:00|717.32|715.82|717.74|716.24|718.16|716.66|716.68|715.18|0
1742176200000|2025-03-17 01:50:00|717.63|716.13|716.68|715.18|717.74|716.24|715.2|713.7|0
1742176500000|2025-03-17 01:55:00|716.57|715.07|715.41|713.91|717.1|715.6|714.35|712.85|0
1742176800000|2025-03-17 02:00:00|715.3|713.8|712.45|710.95|715.72|714.22|711.82|710.32|0
1742177100000|2025-03-17 02:05:00|712.55|711.05|713.29|711.79|713.93|712.43|712.03|710.53|0
1742177400000|2025-03-17 02:10:00|713.4|711.9|711.82|710.32|713.4|711.9|711.4|709.9|0
1742177700000|2025-03-17 02:15:00|712.03|710.53|714.34|712.84|714.34|712.84|711.71|710.21|0
1742178000000|2025-03-17 02:20:00|714.44|712.94|714.13|712.63|714.65|713.15|713.92|712.42|0
1742178300000|2025-03-17 02:25:00|713.92|712.42|714.13|712.63|714.34|712.84|712.65|711.15|0
1742178600000|2025-03-17 02:30:00|714.34|712.84|713.28|711.78|714.34|712.84|713.28|711.78|0
1742178900000|2025-03-17 02:35:00|712.86|711.36|713.8|712.3|713.91|712.41|712.44|710.94|0
1742179200000|2025-03-17 02:40:00|713.91|712.41|712.95|711.45|714.01|712.51|712.74|711.24|0
1742179500000|2025-03-17 02:45:00|713.06|711.56|713.06|711.56|713.48|711.98|712.01|710.51|0
1742179800000|2025-03-17 02:50:00|712.85|711.35|712.43|710.93|713.69|712.19|712.01|710.51|0
1742180100000|2025-03-17 02:55:00|712.64|711.14|712.21|710.71|713.9|712.4|712.21|710.71|0
1742180400000|2025-03-17 03:00:00|712|710.5|710.1|708.6|712.85|711.35|710.1|708.6|0
1742180700000|2025-03-17 03:05:00|709.68|708.18|710.94|709.44|711.16|709.66|709.26|707.76|0
1742181000000|2025-03-17 03:10:00|710.73|709.23|712.21|710.71|712.42|710.92|710.31|708.81|0
1742181300000|2025-03-17 03:15:00|712.31|710.81|711.78|710.28|713.05|711.55|711.57|710.07|0
1742181600000|2025-03-17 03:20:00|711.99|710.49|711.25|709.75|711.99|710.49|710.31|708.81|0
1742181900000|2025-03-17 03:25:00|711.36|709.86|711.03|709.53|711.36|709.86|710.82|709.32|0
1742182200000|2025-03-17 03:30:00|711.25|709.75|710.72|709.22|712.2|710.7|710.3|708.8|0
1742182500000|2025-03-17 03:35:00|710.51|709.01|711.45|709.95|711.45|709.95|710.51|709.01|0
1742182800000|2025-03-17 03:40:00|711.56|710.06|711.45|709.95|711.66|710.16|710.72|709.22|0
1742183100000|2025-03-17 03:45:00|711.56|710.06|713.03|711.53|713.24|711.74|711.35|709.85|0
1742183400000|2025-03-17 03:50:00|712.92|711.42|711.55|710.05|713.03|711.53|711.34|709.84|0
1742183700000|2025-03-17 03:55:00|711.65|710.15|711.13|709.63|712.18|710.68|710.81|709.31|0
1742184000000|2025-03-17 04:00:00|710.71|709.21|712.49|710.99|713.33|711.83|710.71|709.21|0
1742184300000|2025-03-17 04:05:00|712.6|711.1|711.76|710.26|713.97|712.47|710.91|709.41|0
1742184600000|2025-03-17 04:10:00|711.54|710.04|712.38|710.88|712.6|711.1|711.12|709.62|0
1742184900000|2025-03-17 04:15:00|712.28|710.78|711.75|710.25|712.7|711.2|711.54|710.04|0
1742185200000|2025-03-17 04:20:00|711.96|710.46|711.75|710.25|712.48|710.98|711.64|710.14|0
1742185500000|2025-03-17 04:25:00|711.96|710.46|710.48|708.98|711.96|710.46|710.48|708.98|0
1742185800000|2025-03-17 04:30:00|710.27|708.77|710.48|708.98|710.9|709.4|710.27|708.77|0
1742186100000|2025-03-17 04:35:00|710.69|709.19|712.58|711.08|712.79|711.29|710.69|709.19|0
1742186400000|2025-03-17 04:40:00|712.37|710.87|711.95|710.45|712.58|711.08|711.63|710.13|0
1742186700000|2025-03-17 04:45:00|711.84|710.34|711.73|710.23|712.05|710.55|711.52|710.02|0
1742187000000|2025-03-17 04:50:00|711.94|710.44|712.57|711.07|712.58|711.08|711.94|710.44|0
1742187300000|2025-03-17 04:55:00|712.46|710.96|711.73|710.23|712.57|711.07|710.89|709.39|0
1742187600000|2025-03-17 05:00:00|711.83|710.33|711.73|710.23|712.15|710.65|711.1|709.6|0
1742187900000|2025-03-17 05:05:00|711.52|710.02|711.93|710.43|712.46|710.96|711.51|710.01|0
1742188200000|2025-03-17 05:10:00|712.04|710.54|712.14|710.64|712.78|711.28|711.72|710.22|0
1742188500000|2025-03-17 05:15:00|712.24|710.74|712.66|711.16|712.98|711.48|712.14|710.64|0
1742188800000|2025-03-17 05:20:00|712.77|711.27|711.82|710.32|712.87|711.37|711.72|710.22|0
1742189100000|2025-03-17 05:25:00|711.72|710.22|712.13|710.63|712.35|710.85|711.5|710|0
1742189400000|2025-03-17 05:30:00|712.24|710.74|712.44|710.94|712.77|711.27|712.13|710.63|0
1742189700000|2025-03-17 05:35:00|712.55|711.05|711.92|710.42|712.55|711.05|711.92|710.42|0
1742190000000|2025-03-17 05:40:00|712.13|710.63|711.49|709.99|712.13|710.63|710.86|709.36|0
1742190300000|2025-03-17 05:45:00|711.7|710.2|711.49|709.99|711.8|710.3|710.54|709.04|0
1742190600000|2025-03-17 05:50:00|711.7|710.2|711.49|709.99|711.7|710.2|710.86|709.36|0
1742190900000|2025-03-17 05:55:00|711.28|709.78|711.17|709.67|711.7|710.2|711.06|709.56|0
1742191200000|2025-03-17 06:00:00|710.96|709.46|711.27|709.77|712.12|710.62|710.96|709.46|0
1742191500000|2025-03-17 06:05:00|711.06|709.56|710.22|708.72|711.37|709.87|710.01|708.51|0
1742191800000|2025-03-17 06:10:00|710.32|708.82|710.42|708.92|710.85|709.35|709.79|708.29|0
1742192100000|2025-03-17 06:15:00|710|708.5|707.69|706.19|710.21|708.71|707.58|706.08|0
1742192400000|2025-03-17 06:20:00|707.48|705.98|705.79|704.29|707.48|705.98|705.26|703.76|0
1742192700000|2025-03-17 06:25:00|706|704.5|705.16|703.66|707.47|705.97|704.53|703.03|0
1742193000000|2025-03-17 06:30:00|705.37|703.87|706.21|704.71|707.26|705.76|704.95|703.45|0
1742193300000|2025-03-17 06:35:00|706.42|704.92|707.25|705.75|707.26|705.76|706.42|704.92|0
1742193600000|2025-03-17 06:40:00|707.04|705.54|707.04|705.54|707.68|706.18|706.83|705.33|0
1742193900000|2025-03-17 06:45:00|706.83|705.33|707.88|706.38|708.72|707.22|706.72|705.22|0
1742194200000|2025-03-17 06:50:00|707.67|706.17|707.25|705.75|707.98|706.48|707.04|705.54|0
1742194500000|2025-03-17 06:55:00|707.46|705.96|707.88|706.38|707.88|706.38|707.04|705.54|0
1742194800000|2025-03-17 07:00:00|707.66|706.16|705.82|704.32|707.66|706.16|705.14|703.64|0
1742195100000|2025-03-17 07:05:00|705.61|704.11|705.61|704.11|706.24|704.74|704.98|703.48|0
1742195400000|2025-03-17 07:10:00|705.4|703.9|705.82|704.32|706.24|704.74|703.93|702.43|0
1742195700000|2025-03-17 07:15:00|705.71|704.21|703.08|701.58|706.24|704.74|702.45|700.95|0
1742196000000|2025-03-17 07:20:00|702.97|701.47|704.55|703.05|704.76|703.26|702.24|700.74|0
1742196300000|2025-03-17 07:25:00|704.76|703.26|706.86|705.36|708.33|706.83|704.76|703.26|0
1742196600000|2025-03-17 07:30:00|707.07|705.57|706.44|704.94|707.49|705.99|705.39|703.89|0
1742196900000|2025-03-17 07:35:00|706.12|704.62|703.91|702.41|706.23|704.73|702.75|701.25|0
1742197200000|2025-03-17 07:40:00|704.01|702.51|705.69|704.19|706.01|704.51|703.91|702.41|0
1742197500000|2025-03-17 07:45:00|705.59|704.09|706.93|705.43|707.9|706.4|705.59|704.09|0
1742197800000|2025-03-17 07:50:00|706.72|705.22|708.43|706.93|709.48|707.98|706.72|705.22|0
1742198100000|2025-03-17 07:55:00|708.53|707.03|710|708.5|710.54|709.04|708.01|706.51|0
1742198400000|2025-03-17 08:00:00|710.21|708.71|707.58|706.08|711.38|709.88|707.37|705.87|0
1742198700000|2025-03-17 08:05:00|707.68|706.18|708.84|707.34|708.84|707.34|705.27|703.77|0
1742199000000|2025-03-17 08:10:00|709.26|707.76|709.47|707.97|710.53|709.03|706.95|705.45|0
1742199300000|2025-03-17 08:15:00|709.68|708.18|707.04|705.54|710.53|709.03|705.89|704.39|0
1742199600000|2025-03-17 08:20:00|706.94|705.44|712.21|710.71|712.42|710.92|706.83|705.33|0
1742199900000|2025-03-17 08:25:00|712|710.5|712.42|710.92|713.9|712.4|711.78|710.28|0
1742200200000|2025-03-17 08:30:00|712.1|710.6|708.83|707.33|712.1|710.6|707.99|706.49|0
1742200500000|2025-03-17 08:35:00|709.04|707.54|711.99|710.49|711.99|710.49|708.41|706.91|0
1742200800000|2025-03-17 08:40:00|712.09|710.59|713.25|711.75|713.25|711.75|711.04|709.54|0
1742201100000|2025-03-17 08:45:00|712.83|711.33|714.87|713.37|715.39|713.89|712.09|710.59|0
1742201400000|2025-03-17 08:50:00|715.08|713.58|714.44|712.94|715.08|713.58|712.97|711.47|0
1742201700000|2025-03-17 08:55:00|714.23|712.73|714.54|713.04|715.92|714.42|712.97|711.47|0
1742202000000|2025-03-17 09:00:00|714.44|712.94|714.94|713.44|715.15|713.65|711.56|710.06|0
1742202300000|2025-03-17 09:05:00|715.36|713.86|712.61|711.11|716.63|715.13|712.61|711.11|0
1742202600000|2025-03-17 09:10:00|712.4|710.9|713.87|712.37|714.09|712.59|711.13|709.63|0
1742202900000|2025-03-17 09:15:00|713.98|712.48|711.76|710.26|713.98|712.48|711.02|709.52|0
1742203200000|2025-03-17 09:20:00|711.97|710.47|712.39|710.89|714.5|713|711.55|710.05|0
1742203500000|2025-03-17 09:25:00|712.28|710.78|714.92|713.42|715.13|713.63|711.97|710.47|0
1742203800000|2025-03-17 09:30:00|714.76|713.26|714.86|713.36|715.96|714.46|712.36|710.86|0
1742204100000|2025-03-17 09:35:00|714.7|713.2|715.76|714.26|715.76|714.26|712.94|711.44|0
1742204400000|2025-03-17 09:40:00|715.97|714.47|714.42|712.92|715.97|714.47|714.1|712.6|0
1742204700000|2025-03-17 09:45:00|714.21|712.71|715.5|714|716.86|715.36|713.59|712.09|0
1742205000000|2025-03-17 09:50:00|715.63|714.13|714.12|712.62|716.05|714.55|713.83|712.33|0
1742205300000|2025-03-17 09:55:00|714.01|712.51|713.84|712.34|714.7|713.2|713.31|711.81|0
1742205600000|2025-03-17 10:00:00|713.63|712.13|713.29|711.79|714.21|712.71|712.11|710.61|0
1742205900000|2025-03-17 10:05:00|713.37|711.87|716.2|714.7|716.46|714.96|712.35|710.85|0
1742206200000|2025-03-17 10:10:00|716.34|714.84|717.83|716.33|718.22|716.72|715.7|714.2|0
1742206500000|2025-03-17 10:15:00|717.93|716.43|718.98|717.48|719.19|717.69|717.32|715.82|0
1742206800000|2025-03-17 10:20:00|719.07|717.57|718.56|717.06|719.46|717.96|717.64|716.14|0
1742207100000|2025-03-17 10:25:00|718.45|716.95|719.71|718.21|719.97|718.47|717.81|716.31|0
1742207400000|2025-03-17 10:30:00|719.92|718.42|720.67|719.17|720.67|719.17|718.51|717.01|0
1742207700000|2025-03-17 10:35:00|720.54|719.04|722.52|721.02|722.63|721.13|719.92|718.42|0
1742208000000|2025-03-17 10:40:00|722.45|720.95|721.15|719.65|723.34|721.84|720.32|718.82|0
1742208300000|2025-03-17 10:45:00|721.04|719.54|724.93|723.43|725.13|723.63|721.04|719.54|0
1742208600000|2025-03-17 10:50:00|725.14|723.64|725.15|723.65|725.74|724.24|724.41|722.91|0
1742208900000|2025-03-17 10:55:00|725.18|723.68|724.79|723.29|726.15|724.65|724.79|723.29|0
1742209200000|2025-03-17 11:00:00|725.68|724.18|729.93|728.43|730.14|728.64|725.68|724.18|0
1742209500000|2025-03-17 11:05:00|729.72|728.22|728.65|727.15|729.93|728.43|728.02|726.52|0
1742209800000|2025-03-17 11:10:00|728.44|726.94|729.29|727.79|729.93|728.43|728.44|726.94|0
1742210100000|2025-03-17 11:15:00|729.5|728|730.56|729.06|730.66|729.16|728.44|726.94|0
1742210400000|2025-03-17 11:20:00|730.35|728.85|728.86|727.36|731.62|730.12|728.22|726.72|0
1742210700000|2025-03-17 11:25:00|729.07|727.57|727.37|725.87|729.28|727.78|727.15|725.65|0
1742211000000|2025-03-17 11:30:00|727.47|725.97|725.66|724.16|727.79|726.29|724.81|723.31|0
1742211300000|2025-03-17 11:35:00|725.77|724.27|728.21|726.71|728.42|726.92|725.24|723.74|0
1742211600000|2025-03-17 11:40:00|728|726.5|726.93|725.43|730.76|729.26|726.82|725.32|0
1742211900000|2025-03-17 11:45:00|727.57|726.07|723.96|722.46|727.57|726.07|723.96|722.46|0
1742212200000|2025-03-17 11:50:00|724.17|722.67|725.87|724.37|726.29|724.79|723.32|721.82|0
1742212500000|2025-03-17 11:55:00|725.44|723.94|722.78|721.28|726.08|724.58|722.57|721.07|0
1742212800000|2025-03-17 12:00:00|722.89|721.39|719.29|717.79|723.74|722.24|718.86|717.36|0
1742213100000|2025-03-17 12:05:00|719.5|718|720.55|719.05|720.55|719.05|717.59|716.09|0
1742213400000|2025-03-17 12:10:00|720.77|719.27|720.76|719.26|722.89|721.39|719.49|717.99|0
1742213700000|2025-03-17 12:15:00|719.6|718.1|719.31|717.81|722.27|720.77|717.94|716.44|0
1742214000000|2025-03-17 12:20:00|719.41|717.91|720.23|718.73|722.26|720.76|718.65|717.15|0
1742214300000|2025-03-17 12:25:00|719.81|718.31|718.46|716.96|721.38|719.88|717.12|715.62|0
1742214600000|2025-03-17 12:30:00|722.34|720.84|733.29|731.79|733.5|732|716.94|715.44|0
1742214900000|2025-03-17 12:35:00|733.5|732|736.19|734.69|736.61|735.11|729.79|728.29|0
1742215200000|2025-03-17 12:40:00|736.61|735.11|740.56|739.06|743.55|742.05|734.69|733.19|0
1742215500000|2025-03-17 12:45:00|740.45|738.95|737.89|736.39|741.95|740.45|737.46|735.96|0
1742215800000|2025-03-17 12:50:00|737.46|735.96|738.1|736.6|740.02|738.52|736.61|735.11|0
1742216100000|2025-03-17 12:55:00|738.31|736.81|737.46|735.96|739.59|738.09|735.75|734.25|0
1742216400000|2025-03-17 13:00:00|737.24|735.74|732.76|731.26|737.46|735.96|732.55|731.05|0
1742216700000|2025-03-17 13:05:00|732.86|731.36|736.38|734.88|736.6|735.1|731.48|729.98|0
1742217000000|2025-03-17 13:10:00|736.6|735.1|735.95|734.45|738.52|737.02|734.68|733.18|0
1742217300000|2025-03-17 13:15:00|736.06|734.56|732.97|731.47|736.27|734.77|732.54|731.04|0
1742217600000|2025-03-17 13:20:00|732.75|731.25|731.9|730.4|732.97|731.47|731.26|729.76|0
1742217900000|2025-03-17 13:25:00|732.45|729.85|733.4|730.8|733.94|731.34|729.68|727.08|0
1742218200000|2025-03-17 13:30:00|733.94|731.34|748.67|747.17|748.67|747.17|730.19|728.69|0
1742218500000|2025-03-17 13:35:00|748.45|746.95|757.88|756.38|760.23|758.73|747.81|746.31|0
1742218800000|2025-03-17 13:40:00|758.09|756.59|760.25|758.75|762.62|761.12|757.02|755.52|0
1742219100000|2025-03-17 13:45:00|760.68|759.18|751.31|749.81|764.13|762.63|750.56|749.06|0
1742219400000|2025-03-17 13:50:00|751.21|749.71|762.61|761.11|763.05|761.55|747.88|746.38|0
1742219700000|2025-03-17 13:55:00|762.4|760.9|758.34|756.84|764.56|763.06|757.23|755.73|0
1742220000000|2025-03-17 14:00:00|756.4|754.9|750.81|749.31|759.21|757.71|746.94|745.44|0
1742220300000|2025-03-17 14:05:00|750.16|748.66|755.11|753.61|757.48|755.98|747.58|746.08|0
1742220600000|2025-03-17 14:10:00|754.68|753.18|762.14|760.64|763.44|761.94|753.92|752.42|0
1742220900000|2025-03-17 14:15:00|762.57|761.07|758.47|756.97|763|761.5|756.09|754.59|0
1742221200000|2025-03-17 14:20:00|758.25|756.75|759.98|758.48|761.92|760.42|756.74|755.24|0
1742221500000|2025-03-17 14:25:00|760.08|758.58|748.77|747.27|761.92|760.42|748.56|747.06|0
1742221800000|2025-03-17 14:30:00|748.13|746.63|747.25|745.75|751.78|750.28|744.47|742.97|0
1742222100000|2025-03-17 14:35:00|747.46|745.96|753.71|752.21|755.01|753.51|742.08|740.58|0
1742222400000|2025-03-17 14:40:00|753.5|752|755.87|754.37|756.73|755.23|750.47|748.97|0
1742222700000|2025-03-17 14:45:00|755.76|754.26|754.93|753.43|756.44|754.94|751.05|749.55|0
1742223000000|2025-03-17 14:50:00|754.71|753.21|747.17|745.67|754.82|753.32|746.31|744.81|0
1742223300000|2025-03-17 14:55:00|746.84|745.34|741.58|740.08|746.84|745.34|740.08|738.58|0
1742223600000|2025-03-17 15:00:00|742.44|740.94|740.94|739.44|747.49|745.99|738.89|737.39|0
1742223900000|2025-03-17 15:05:00|741.15|739.65|743.05|741.55|743.69|742.19|738.33|736.83|0
1742224200000|2025-03-17 15:10:00|743.48|741.98|747.13|745.63|747.99|746.49|739.61|738.11|0
1742224500000|2025-03-17 15:15:00|747.34|745.84|753.36|751.86|753.57|752.07|743.42|741.92|0
1742224800000|2025-03-17 15:20:00|753.14|751.64|751.33|749.83|753.79|752.29|749.71|748.21|0
1742225100000|2025-03-17 15:25:00|751.12|749.62|744.45|742.95|751.98|750.48|743.8|742.3|0
1742225400000|2025-03-17 15:30:00|744.02|742.52|736.3|734.8|747.03|745.53|733.09|731.59|0
1742225700000|2025-03-17 15:35:00|736.72|735.22|735.74|734.24|740.35|738.85|734.24|732.74|0
1742226000000|2025-03-17 15:40:00|736.17|734.67|736.7|735.2|738.31|736.81|734.02|732.52|0
1742226300000|2025-03-17 15:45:00|736.81|735.31|741.8|740.3|742.06|740.56|735.31|733.81|0
1742226600000|2025-03-17 15:50:00|741.59|740.09|744.27|742.77|744.91|743.41|739.23|737.73|0
1742226900000|2025-03-17 15:55:00|744.59|743.09|741.15|739.65|745.67|744.17|739.44|737.94|0
1742227200000|2025-03-17 16:00:00|740.94|739.44|743.94|742.44|744.59|743.09|736.43|734.93|0
1742227500000|2025-03-17 16:05:00|744.16|742.66|751.38|749.88|753.11|751.61|743.94|742.44|0
1742227800000|2025-03-17 16:10:00|751.6|750.1|751.05|749.55|753.54|752.04|748.58|747.08|0
1742228100000|2025-03-17 16:15:00|751.16|749.66|745.78|744.28|751.81|750.31|744.49|742.99|0
1742228400000|2025-03-17 16:20:00|745.99|744.49|743.41|741.91|746.42|744.92|740.4|738.9|0
1742228700000|2025-03-17 16:25:00|742.98|741.48|741.26|739.76|744.49|742.99|740.19|738.69|0
1742229000000|2025-03-17 16:30:00|741.48|739.98|742.98|741.48|744.48|742.98|739.97|738.47|0
1742229300000|2025-03-17 16:35:00|743.41|741.91|745.55|744.05|748.57|747.07|741.9|740.4|0
1742229600000|2025-03-17 16:40:00|745.12|743.62|740.95|739.45|745.12|743.62|738.8|737.3|0
1742229900000|2025-03-17 16:45:00|740.84|739.34|744.82|743.32|744.82|743.32|737.51|736.01|0
1742230200000|2025-03-17 16:50:00|745.25|743.75|748.33|746.83|748.86|747.36|742.02|740.52|0
1742230500000|2025-03-17 16:55:00|748.76|747.26|747.25|745.75|750.05|748.55|745.96|744.46|0
1742230800000|2025-03-17 17:00:00|746.82|745.32|742.29|740.79|748.33|746.83|741.65|740.15|0
1742231100000|2025-03-17 17:05:00|742.51|741.01|749.18|747.68|749.62|748.12|742.51|741.01|0
1742231400000|2025-03-17 17:10:00|749.4|747.9|751.77|750.27|751.77|750.27|747.46|745.96|0
1742231700000|2025-03-17 17:15:00|751.56|750.06|750.91|749.41|752.2|750.7|749.4|747.9|0
1742232000000|2025-03-17 17:20:00|751.12|749.62|754.79|753.29|755.66|754.16|748.75|747.25|0
1742232300000|2025-03-17 17:25:00|754.68|753.18|758.07|756.57|759.59|758.09|754.36|752.86|0
1742232600000|2025-03-17 17:30:00|758.29|756.79|761.42|759.92|761.42|759.92|756.56|755.06|0
1742232900000|2025-03-17 17:35:00|761.64|760.14|766.52|765.02|767.17|765.67|760.02|758.52|0
1742233200000|2025-03-17 17:40:00|766.2|764.7|768.15|766.65|769.67|768.17|765.55|764.05|0
1742233500000|2025-03-17 17:45:00|767.93|766.43|768.36|766.86|768.8|767.3|764.03|762.53|0
1742233800000|2025-03-17 17:50:00|768.58|767.08|771.18|769.68|771.84|770.34|768.36|766.86|0
1742234100000|2025-03-17 17:55:00|770.97|769.47|769.66|768.16|771.62|770.12|769.01|767.51|0
1742234400000|2025-03-17 18:00:00|769.44|767.94|771.4|769.9|776.29|774.79|769.44|767.94|0
1742234700000|2025-03-17 18:05:00|771.83|770.33|775.31|773.81|775.96|774.46|771.28|769.78|0
1742235000000|2025-03-17 18:10:00|775.09|773.59|780.97|779.47|781.84|780.34|773.35|771.85|0
1742235300000|2025-03-17 18:15:00|780.53|779.03|781.84|780.34|784.02|782.52|779.01|777.51|0
1742235600000|2025-03-17 18:20:00|781.94|780.44|781.4|779.9|782.71|781.21|778.35|776.85|0
1742235900000|2025-03-17 18:25:00|781.62|780.12|783.14|781.64|785.33|783.83|781.18|779.68|0
1742236200000|2025-03-17 18:30:00|782.92|781.42|787.18|785.68|787.29|785.79|781.94|780.44|0
1742236500000|2025-03-17 18:35:00|787.29|785.79|785.76|784.26|787.29|785.79|782.48|780.98|0
1742236800000|2025-03-17 18:40:00|785.98|784.48|785.76|784.26|786.63|785.13|783.79|782.29|0
1742237100000|2025-03-17 18:45:00|786.19|784.69|789.97|788.47|791.72|790.22|785.1|783.6|0
1742237400000|2025-03-17 18:50:00|790.19|788.69|790.19|788.69|792.59|791.09|788.88|787.38|0
1742237700000|2025-03-17 18:55:00|790.07|788.57|788|786.5|792.37|790.87|788|786.5|0
1742238000000|2025-03-17 19:00:00|787.78|786.28|785.81|784.31|788.87|787.37|784.28|782.78|0
1742238300000|2025-03-17 19:05:00|786.03|784.53|784.94|783.44|788.87|787.37|784.28|782.78|0
1742238600000|2025-03-17 19:10:00|785.15|783.65|783.84|782.34|785.59|784.09|781.45|779.95|0
1742238900000|2025-03-17 19:15:00|783.63|782.13|783.62|782.12|784.06|782.56|781.23|779.73|0
1742239200000|2025-03-17 19:20:00|783.41|781.91|784.28|782.78|786.02|784.52|783.4|781.9|0
1742239500000|2025-03-17 19:25:00|784.49|782.99|786.89|785.39|787.33|785.83|782.53|781.03|0
1742239800000|2025-03-17 19:30:00|786.78|785.28|783.83|782.33|788.86|787.36|783.4|781.9|0
1742240100000|2025-03-17 19:35:00|783.62|782.12|783.83|782.33|786.02|784.52|782.09|780.59|0
1742240400000|2025-03-17 19:40:00|784.05|782.55|785.14|783.64|785.36|783.86|782.09|780.59|0
1742240700000|2025-03-17 19:45:00|784.92|783.42|782.52|781.02|785.79|784.29|781.87|780.37|0
1742241000000|2025-03-17 19:50:00|781.43|779.93|778.16|776.66|784.48|782.98|776.2|774.7|0
1742241300000|2025-03-17 19:55:00|778.6|777.1|769.68|768.18|778.6|777.1|767.51|766.01|0
1742241600000|2025-03-17 20:00:00|767.51|766.01|766.21|764.71|767.94|766.44|763.61|762.11|0
1742241900000|2025-03-17 20:05:00|765.77|764.27|765.69|764.19|767.21|765.71|763.81|762.31|0
1742242200000|2025-03-17 20:10:00|765.58|764.08|765.04|763.54|766.99|765.49|764.6|763.1|0
1742242500000|2025-03-17 20:15:00|765.75|764.25|764.79|763.29|766.13|764.63|763.55|762.05|0
1742242800000|2025-03-17 20:20:00|764.68|763.18|766.12|764.62|766.99|765.49|764.46|762.96|0
1742243100000|2025-03-17 20:25:00|765.68|764.18|768.2|766.7|768.31|766.81|765.58|764.08|0
1742243400000|2025-03-17 20:30:00|767.98|766.48|767.96|766.46|767.98|766.48|766.83|765.33|0
1742243700000|2025-03-17 20:35:00|767.8|766.3|769.29|767.79|769.33|767.83|767.8|766.3|0
1742244000000|2025-03-17 20:40:00|769.07|767.57|767.65|766.15|769.26|767.76|767.29|765.79|0
1742244300000|2025-03-17 20:45:00|767.11|765.61|767.93|766.43|768.47|766.97|766.55|765.05|0
1742244600000|2025-03-17 20:50:00|767.72|766.22|768.92|767.42|769.1|767.6|767.53|766.03|0
1742244900000|2025-03-17 20:55:00|769.58|766.98|768.68|766.08|769.58|766.98|768.38|765.78|0
1742245200000|2025-03-17 21:00:00|768.09|765.49|768.09|765.49|768.09|765.49|768.02|765.42|0
1742245500000|2025-03-17 21:05:00|768.11|765.51|768.11|765.51|768.18|765.58|768.08|765.48|0
1742245800000|2025-03-17 21:10:00|768.08|765.48|768.05|765.45|768.08|765.48|768.01|765.41|0
1742246100000|2025-03-17 21:15:00|768.08|765.48|768.1|765.5|768.2|765.6|768.08|765.48|0
1742246400000|2025-03-17 21:20:00|768.17|765.57|767.25|764.65|768.33|765.73|767.25|764.65|0
1742246700000|2025-03-17 21:25:00|767.22|764.62|765.63|763.03|768.01|765.41|765.63|763.03|0
1742247000000|2025-03-17 21:30:00|766.01|763.41|766.84|764.24|766.9|764.3|766.01|763.41|0
1742247300000|2025-03-17 21:35:00|766.68|764.08|767.12|764.52|767.25|764.65|766.59|763.99|0
1742247600000|2025-03-17 21:40:00|767.18|764.58|767.15|764.55|767.34|764.74|767.12|764.52|0
1742247900000|2025-03-17 21:45:00|767.34|764.74|767.18|764.58|767.47|764.87|767.12|764.52|0
1742248200000|2025-03-17 21:50:00|767.08|764.48|767.21|764.61|767.27|764.67|767.06|764.46|0
1742248500000|2025-03-17 21:55:00|767.46|764.86|767.24|764.64|767.62|765.02|767.14|764.54|0
1742248800000|2025-03-17 22:00:00|767.17|764.57|770.32|767.72|770.97|768.37|767.17|764.57|0
1742249100000|2025-03-17 22:05:00|770.54|767.94|771.29|768.69|771.41|768.81|770.42|767.82|0
1742249400000|2025-03-17 22:10:00|771.19|768.59|770.53|767.93|772.49|769.89|770.32|767.72|0
1742249700000|2025-03-17 22:15:00|770.32|767.72|769.44|766.84|770.75|768.15|769.44|766.84|0
1742250000000|2025-03-17 22:20:00|768.79|766.19|769.88|767.28|770.09|767.49|767.92|765.32|0
1742250300000|2025-03-17 22:25:00|770.09|767.49|770.53|767.93|771.4|768.8|769.88|767.28|0
1742250600000|2025-03-17 22:30:00|770.96|768.36|772.37|769.77|772.48|769.88|770.74|768.14|0
1742250900000|2025-03-17 22:35:00|772.27|769.67|772.48|769.88|773.14|770.54|772.05|769.45|0
1742251200000|2025-03-17 22:40:00|772.37|769.77|772.7|770.1|773.13|770.53|771.61|769.01|0
1742251500000|2025-03-17 22:45:00|772.8|770.2|772.04|769.44|773.13|770.53|771.39|768.79|0
1742251800000|2025-03-17 22:50:00|772.26|769.66|772.26|769.66|772.69|770.09|772.04|769.44|0
1742252100000|2025-03-17 22:55:00|772.48|769.88|772.69|770.09|772.69|770.09|771.39|768.79|0
1742252400000|2025-03-17 23:00:00|773.01|770.41|771.38|768.78|773.01|770.41|771.16|768.56|0
1742252700000|2025-03-17 23:05:00|771.49|768.89|770.61|768.01|771.49|768.89|769.96|767.36|0
1742253000000|2025-03-17 23:10:00|770.51|767.91|766.7|764.1|771.16|768.56|766.7|764.1|0
1742253300000|2025-03-17 23:15:00|766.59|763.99|767.9|765.3|768.98|766.38|766.37|763.77|0
1742253600000|2025-03-17 23:20:00|768.11|765.51|768.76|766.16|769.2|766.6|767.68|765.08|0
1742253900000|2025-03-17 23:25:00|768.55|765.95|768.33|765.73|768.76|766.16|768.11|765.51|0
1742254200000|2025-03-17 23:30:00|768.43|765.83|768.32|765.72|769.19|766.59|767.67|765.07|0
1742254500000|2025-03-17 23:35:00|768.54|765.94|768.1|765.5|768.98|766.38|768.1|765.5|0
1742254800000|2025-03-17 23:40:00|768.21|765.61|768.75|766.15|768.97|766.37|767.67|765.07|0
1742255100000|2025-03-17 23:45:00|768.97|766.37|769.19|766.59|770.49|767.89|768.97|766.37|0
1742255400000|2025-03-17 23:50:00|769.4|766.8|768.97|766.37|769.4|766.8|767.88|765.28|0
1742255700000|2025-03-17 23:55:00|769.07|766.47|767.66|765.06|769.07|766.47|767.33|764.73|0
1742256000000|2025-03-18 00:00:00|767.33|764.73|767.22|764.62|768.96|766.36|765.59|762.99|0
1742256300000|2025-03-18 00:05:00|767.01|764.41|764.83|762.23|767.22|764.62|764.4|761.8|0
1742256600000|2025-03-18 00:10:00|765.27|762.67|765.91|763.31|766.24|763.64|763.96|761.36|0
1742256900000|2025-03-18 00:15:00|766.89|764.29|763.66|762.16|767.32|765.05|763.32|761.82|0
1742257200000|2025-03-18 00:20:00|764.09|762.59|763.52|762.02|764.67|763.17|762.75|761.25|0
1742257500000|2025-03-18 00:25:00|763.41|761.91|763.42|761.92|763.75|762.25|760.87|759.37|0
1742257800000|2025-03-18 00:30:00|763.53|762.03|763.73|762.23|764.42|762.92|762.71|761.21|0
1742258100000|2025-03-18 00:35:00|763.51|762.01|763.3|761.8|763.51|762.01|761.98|760.48|0
1742258400000|2025-03-18 00:40:00|763.18|761.68|762.76|761.26|764.21|762.71|762.66|761.16|0
1742258700000|2025-03-18 00:45:00|762.55|761.05|763.65|762.15|763.94|762.44|762.55|761.05|0
1742259000000|2025-03-18 00:50:00|763.54|762.04|764.43|762.93|764.43|762.93|762.43|760.93|0
1742259300000|2025-03-18 00:55:00|763.78|762.28|763.51|762.01|764.71|763.21|762.48|760.98|0
1742259600000|2025-03-18 01:00:00|764.09|762.59|763.22|761.72|764.09|762.59|762.35|760.85|0
1742259900000|2025-03-18 01:05:00|763.44|761.94|765.39|763.89|765.6|764.1|763.44|761.94|0
1742260200000|2025-03-18 01:10:00|765.6|764.1|764.52|763.02|765.82|764.32|763.21|761.71|0
1742260500000|2025-03-18 01:15:00|764.95|763.45|762.56|761.06|765.17|763.67|760.83|759.33|0
1742260800000|2025-03-18 01:20:00|762.78|761.28|762.56|761.06|762.78|761.28|761.69|760.19|0
1742261100000|2025-03-18 01:25:00|762.45|760.95|762.77|761.27|763.43|761.93|762.44|760.94|0
1742261400000|2025-03-18 01:30:00|762.66|761.16|759.31|757.81|762.66|761.16|758.54|757.04|0
1742261700000|2025-03-18 01:35:00|759.19|757.69|757.57|756.07|759.52|758.02|756.92|755.42|0
1742262000000|2025-03-18 01:40:00|757.79|756.29|757.14|755.64|758.44|756.94|756.92|755.42|0
1742262300000|2025-03-18 01:45:00|757.33|755.83|755.32|753.82|758.06|756.56|755.13|753.63|0
1742262600000|2025-03-18 01:50:00|755.1|753.6|756.54|755.04|756.54|755.04|755.1|753.6|0
1742262900000|2025-03-18 01:55:00|756.42|754.92|755.07|753.57|756.54|755.04|754.35|752.85|0
1742263200000|2025-03-18 02:00:00|755.18|753.68|756.51|755.01|758.45|756.95|754.22|752.72|0
1742263500000|2025-03-18 02:05:00|756.62|755.12|756.2|754.7|757.52|756.02|756.2|754.7|0
1742263800000|2025-03-18 02:10:00|756.41|754.91|755.97|754.47|756.51|755.01|754.41|752.91|0
1742264100000|2025-03-18 02:15:00|756.08|754.58|754.99|753.49|757.38|755.88|754.99|753.49|0
1742264400000|2025-03-18 02:20:00|754.78|753.28|755.36|753.86|756.69|755.19|754.78|753.28|0
1742264700000|2025-03-18 02:25:00|755.25|753.75|754.65|753.15|756.4|754.9|754.63|753.13|0
1742265000000|2025-03-18 02:30:00|754.22|752.72|755.92|754.42|756.09|754.59|753.85|752.35|0
1742265300000|2025-03-18 02:35:00|755.98|754.48|755.56|754.06|756.35|754.85|755.45|753.95|0
1742265600000|2025-03-18 02:40:00|755.45|753.95|755.49|753.99|755.7|754.2|754.74|753.24|0
1742265900000|2025-03-18 02:45:00|755.71|754.21|756.09|754.59|756.11|754.61|755.22|753.72|0
1742266200000|2025-03-18 02:50:00|756.08|754.58|756.78|755.28|756.99|755.49|755.53|754.03|0
1742266500000|2025-03-18 02:55:00|756.67|755.17|756.15|754.65|756.87|755.37|755.68|754.18|0
1742266800000|2025-03-18 03:00:00|755.81|754.31|756.02|754.52|756.89|755.39|755.8|754.3|0
1742267100000|2025-03-18 03:05:00|755.91|754.41|753.42|751.92|756.02|754.52|752.35|750.85|0
1742267400000|2025-03-18 03:10:00|753.53|752.03|754.29|752.79|754.29|752.79|753.42|751.92|0
1742267700000|2025-03-18 03:15:00|754.13|752.63|752.9|751.4|754.26|752.76|750.72|749.22|0
1742268000000|2025-03-18 03:20:00|752.81|751.31|753.39|751.89|753.45|751.95|752.05|750.55|0
1742268300000|2025-03-18 03:25:00|753.17|751.67|752.89|751.39|753.17|751.67|751.89|750.39|0
1742268600000|2025-03-18 03:30:00|752.78|751.28|752.08|750.58|752.91|751.41|751.71|750.21|0
1742268900000|2025-03-18 03:35:00|751.86|750.36|752.2|750.7|752.46|750.96|751|749.5|0
1742269200000|2025-03-18 03:40:00|752.3|750.8|752.01|750.51|752.84|751.34|751.79|750.29|0
1742269500000|2025-03-18 03:45:00|751.9|750.4|751.38|749.88|753.64|752.14|749.93|748.43|0
1742269800000|2025-03-18 03:50:00|751.6|750.1|751.66|750.16|752.02|750.52|750.73|749.23|0
1742270100000|2025-03-18 03:55:00|751.76|750.26|751.22|749.72|752.26|750.76|751.06|749.56|0
1742270400000|2025-03-18 04:00:00|751.11|749.61|751.91|750.41|752.2|750.7|750.83|749.33|0
1742270700000|2025-03-18 04:05:00|751.8|750.3|752.13|750.63|753.06|751.56|751.51|750.01|0
1742271000000|2025-03-18 04:10:00|751.91|750.41|753.07|751.57|753.31|751.81|751.84|750.34|0
1742271300000|2025-03-18 04:15:00|752.95|751.45|753.82|752.32|753.95|752.45|752.81|751.31|0
1742271600000|2025-03-18 04:20:00|753.71|752.21|752.46|750.96|753.98|752.48|752.46|750.96|0
1742271900000|2025-03-18 04:25:00|752.56|751.06|752.59|751.09|752.84|751.34|751.99|750.49|0
1742272200000|2025-03-18 04:30:00|752.81|751.31|752.23|750.73|753.02|751.52|751.96|750.46|0
1742272500000|2025-03-18 04:35:00|752.33|750.83|751.28|749.78|752.39|750.89|750.03|748.53|0
1742272800000|2025-03-18 04:40:00|751.07|749.57|749.54|748.04|751.28|749.78|744.73|743.23|0
1742273100000|2025-03-18 04:45:00|749.66|748.16|749.93|748.43|749.93|748.43|748.15|746.65|0
1742273400000|2025-03-18 04:50:00|749.83|748.33|749.8|748.3|750.05|748.55|749.36|747.86|0
1742273700000|2025-03-18 04:55:00|749.69|748.19|749.19|747.69|750.02|748.52|747.9|746.4|0
1742274000000|2025-03-18 05:00:00|748.97|747.47|750.37|748.87|750.62|749.12|748.97|747.47|0
1742274300000|2025-03-18 05:05:00|750.26|748.76|750.91|749.41|750.91|749.41|749.28|747.78|0
1742274600000|2025-03-18 05:10:00|750.7|749.2|750.81|749.31|752.24|750.74|750.15|748.65|0
1742274900000|2025-03-18 05:15:00|750.92|749.42|750.45|748.95|751.65|750.15|749.9|748.4|0
1742275200000|2025-03-18 05:20:00|750.44|748.94|750.14|748.64|750.72|749.22|749.69|748.19|0
1742275500000|2025-03-18 05:25:00|750.03|748.53|749.32|747.82|750.74|749.24|748.72|747.22|0
1742275800000|2025-03-18 05:30:00|749.22|747.72|749.57|748.07|749.89|748.39|748.98|747.48|0
1742276100000|2025-03-18 05:35:00|749.68|748.18|749.36|747.86|750.42|748.92|748.88|747.38|0
1742276400000|2025-03-18 05:40:00|749.47|747.97|749.39|747.89|749.71|748.21|748.88|747.38|0
1742276700000|2025-03-18 05:45:00|749.4|747.9|751.93|750.43|752.22|750.72|749.39|747.89|0
1742277000000|2025-03-18 05:50:00|752.03|750.53|752.45|750.95|752.45|750.95|750.68|749.18|0
1742277300000|2025-03-18 05:55:00|752.35|750.85|752.14|750.64|752.63|751.13|751.65|750.15|0
1742277600000|2025-03-18 06:00:00|752.18|750.68|751.31|749.81|752.51|751.01|749.83|748.33|0
1742277900000|2025-03-18 06:05:00|751.41|749.91|751.39|749.89|752.01|750.51|751.15|749.65|0
1742278200000|2025-03-18 06:10:00|751.27|749.77|752.05|750.55|752.97|751.47|750.48|748.98|0
1742278500000|2025-03-18 06:15:00|751.94|750.44|752.21|750.71|752.59|751.09|751.75|750.25|0
1742278800000|2025-03-18 06:20:00|752.14|750.64|753.71|752.21|754.58|753.08|752.14|750.64|0
1742279100000|2025-03-18 06:25:00|753.59|752.09|755.07|753.57|755.29|753.79|753.41|751.91|0
1742279400000|2025-03-18 06:30:00|754.86|753.36|754.91|753.41|755.5|754|753.94|752.44|0
1742279700000|2025-03-18 06:35:00|755.01|753.51|754.22|752.72|755.26|753.76|753.13|751.63|0
1742280000000|2025-03-18 06:40:00|754.33|752.83|756.26|754.76|756.48|754.98|754.22|752.72|0
1742280300000|2025-03-18 06:45:00|756.19|754.69|755.99|754.49|756.41|754.91|755.09|753.59|0
1742280600000|2025-03-18 06:50:00|755.98|754.48|756.14|754.64|757.67|756.17|755.76|754.26|0
1742280900000|2025-03-18 06:55:00|756.25|754.75|756.76|755.26|757.04|755.54|755.59|754.09|0
1742281200000|2025-03-18 07:00:00|756.88|755.38|754.84|753.34|756.88|755.38|754.34|752.84|0
1742281500000|2025-03-18 07:05:00|754.73|753.23|757.9|756.4|758.56|757.06|754.73|753.23|0
1742281800000|2025-03-18 07:10:00|758.12|756.62|754.95|753.45|758.36|756.86|754.37|752.87|0
1742282100000|2025-03-18 07:15:00|755.99|754.49|756.52|755.02|757.07|755.57|755.66|754.16|0
1742282400000|2025-03-18 07:20:00|756.63|755.13|756.42|754.92|757.17|755.67|755.55|754.05|0
1742282700000|2025-03-18 07:25:00|756.2|754.7|759.33|757.83|759.87|758.37|755.98|754.48|0
1742283000000|2025-03-18 07:30:00|758.4|756.9|759.66|758.16|760.1|758.6|757.17|755.67|0
1742283300000|2025-03-18 07:35:00|759.55|758.05|759.21|757.71|759.98|758.48|758.93|757.43|0
1742283600000|2025-03-18 07:40:00|759.42|757.92|759.01|757.51|759.42|757.92|758.26|756.76|0
1742283900000|2025-03-18 07:45:00|759.75|758.25|758.49|756.99|759.86|758.36|757.5|756|0
1742284200000|2025-03-18 07:50:00|758.38|756.88|758.27|756.77|759.57|758.07|758.27|756.77|0
1742284500000|2025-03-18 07:55:00|758.06|756.56|758.49|756.99|759.35|757.85|757.41|755.91|0
1742284800000|2025-03-18 08:00:00|758.81|757.31|757.51|756.01|758.92|757.42|756.43|754.93|0
1742285100000|2025-03-18 08:05:00|757.41|755.91|761.73|760.23|762.16|760.66|757.41|755.91|0
1742285400000|2025-03-18 08:10:00|761.83|760.33|762.48|760.98|762.59|761.09|760.53|759.03|0
1742285700000|2025-03-18 08:15:00|762.59|761.09|764.75|763.25|764.86|763.36|762.04|760.54|0
1742286000000|2025-03-18 08:20:00|764.86|763.36|764.86|763.36|766.49|764.99|763.56|762.06|0
1742286300000|2025-03-18 08:25:00|764.64|763.14|765.83|764.33|766.05|764.55|763.67|762.17|0
1742286600000|2025-03-18 08:30:00|765.62|764.12|769.08|767.58|769.73|768.23|765.4|763.9|0
1742286900000|2025-03-18 08:35:00|768.97|767.47|771.36|769.86|771.36|769.86|768.1|766.6|0
1742287200000|2025-03-18 08:40:00|771.25|769.75|766.04|764.54|771.25|769.75|766.04|764.54|0
1742287500000|2025-03-18 08:45:00|766.15|764.65|765.17|763.67|766.48|764.98|763.76|762.26|0
1742287800000|2025-03-18 08:50:00|764.96|763.46|764.64|763.14|765.61|764.11|764.31|762.81|0
1742288100000|2025-03-18 08:55:00|764.53|763.03|768.11|766.61|768.11|766.61|763.56|762.06|0
1742288400000|2025-03-18 09:00:00|768.33|766.83|767.46|765.96|768.98|767.48|766.37|764.87|0
1742288700000|2025-03-18 09:05:00|767.56|766.06|767.24|765.74|768|766.5|765.5|764|0
1742289000000|2025-03-18 09:10:00|767.13|765.63|768.1|766.6|768.11|766.61|767.13|765.63|0
1742289300000|2025-03-18 09:15:00|767.99|766.49|770.27|768.77|770.71|769.21|767.89|766.39|0
1742289600000|2025-03-18 09:20:00|770.16|768.66|767.67|766.17|770.27|768.77|767.45|765.95|0
1742289900000|2025-03-18 09:25:00|767.45|765.95|768.42|766.92|768.42|766.92|766.36|764.86|0
1742290200000|2025-03-18 09:30:00|768.32|766.82|766.36|764.86|768.97|767.47|766.36|764.86|0
1742290500000|2025-03-18 09:35:00|766.58|765.08|765.49|763.99|767.33|765.83|765.27|763.77|0
1742290800000|2025-03-18 09:40:00|765.71|764.21|766.02|764.52|766.24|764.74|764.19|762.69|0
1742291100000|2025-03-18 09:45:00|765.92|764.42|764.83|763.33|766.57|765.07|763.75|762.25|0
1742291400000|2025-03-18 09:50:00|764.72|763.22|763.42|761.92|765.05|763.55|762.23|760.73|0
1742291700000|2025-03-18 09:55:00|763.31|761.81|760.57|759.07|763.75|762.25|760.24|758.74|0
1742292000000|2025-03-18 10:00:00|761|759.5|758.41|756.91|761.11|759.61|757.76|756.26|0
1742292300000|2025-03-18 10:05:00|758.84|757.34|754.46|752.96|758.84|757.34|753.82|752.32|0
1742292600000|2025-03-18 10:10:00|754.68|753.18|754.46|752.96|755.54|754.04|751.88|750.38|0
1742292900000|2025-03-18 10:15:00|754.35|752.85|749.29|747.79|754.68|753.18|746.06|744.56|0
1742293200000|2025-03-18 10:20:00|749.5|748|753.91|752.41|754.03|752.53|748|746.5|0
1742293500000|2025-03-18 10:25:00|755.1|753.6|755.32|753.82|756.83|755.33|754.02|752.52|0
1742293800000|2025-03-18 10:30:00|755.2|753.7|750.57|749.07|755.32|753.82|749.07|747.57|0
1742294100000|2025-03-18 10:35:00|751.32|749.82|752.94|751.44|753.16|751.66|750.79|749.29|0
1742294400000|2025-03-18 10:40:00|753.16|751.66|755.09|753.59|755.74|754.24|752.94|751.44|0
1742294700000|2025-03-18 10:45:00|755.63|754.13|756.39|754.89|757.25|755.75|754.88|753.38|0
1742295000000|2025-03-18 10:50:00|756.82|755.32|757.03|755.53|757.14|755.64|754.76|753.26|0
1742295300000|2025-03-18 10:55:00|756.92|755.42|758.43|756.93|759.19|757.69|755.74|754.24|0
1742295600000|2025-03-18 11:00:00|758.76|757.26|757.24|755.74|758.97|757.47|756.81|755.31|0
1742295900000|2025-03-18 11:05:00|756.6|755.1|758.32|756.82|759.29|757.79|756.59|755.09|0
1742296200000|2025-03-18 11:10:00|758.75|757.25|759.83|758.33|761.78|760.28|755.73|754.23|0
1742296500000|2025-03-18 11:15:00|760.05|758.55|759.4|757.9|760.48|758.98|757.45|755.95|0
1742296800000|2025-03-18 11:20:00|759.18|757.68|757.96|756.46|760.26|758.76|757.96|756.46|0
1742297100000|2025-03-18 11:25:00|758.18|756.68|754.5|753|758.5|757|754.5|753|0
1742297400000|2025-03-18 11:30:00|754.61|753.11|752.64|751.14|754.61|753.11|752.42|750.92|0
1742297700000|2025-03-18 11:35:00|752.85|751.35|750.48|748.98|753.82|752.32|750.26|748.76|0
1742298000000|2025-03-18 11:40:00|750.26|748.76|752.2|750.7|752.63|751.13|748.53|747.03|0
1742298300000|2025-03-18 11:45:00|752.52|751.02|756.95|755.45|757.16|755.66|752.41|750.91|0
1742298600000|2025-03-18 11:50:00|756.73|755.23|758.68|757.18|758.89|757.39|756.73|755.23|0
1742298900000|2025-03-18 11:55:00|758.56|757.06|759.76|758.26|761.27|759.77|758.56|757.06|0
1742299200000|2025-03-18 12:00:00|759.11|757.61|755|753.5|759.21|757.71|754.13|752.63|0
1742299500000|2025-03-18 12:05:00|754.78|753.28|752.4|750.9|756.29|754.79|752.19|750.69|0
1742299800000|2025-03-18 12:10:00|752.19|750.69|754.78|753.28|754.99|753.49|751.43|749.93|0
1742300100000|2025-03-18 12:15:00|754.88|753.38|752.61|751.11|754.99|753.49|751.75|750.25|0
1742300400000|2025-03-18 12:20:00|752.4|750.9|753.79|752.29|754.56|753.06|751.53|750.03|0
1742300700000|2025-03-18 12:25:00|753.69|752.19|756.6|755.1|757.36|755.86|753.48|751.98|0
1742301000000|2025-03-18 12:30:00|756.82|755.32|758.44|756.94|760.06|758.56|755.09|753.59|0
1742301300000|2025-03-18 12:35:00|758.55|757.05|753.47|751.97|758.55|757.05|752.49|750.99|0
1742301600000|2025-03-18 12:40:00|753.14|751.64|753.9|752.4|754.76|753.26|751.74|750.24|0
1742301900000|2025-03-18 12:45:00|753.68|752.18|752.38|750.88|756.49|754.99|751.74|750.24|0
1742302200000|2025-03-18 12:50:00|752.6|751.1|752.38|750.88|753.03|751.53|750.87|749.37|0
1742302500000|2025-03-18 12:55:00|752.27|750.77|746.13|744.63|752.27|750.77|745.16|743.66|0
1742302800000|2025-03-18 13:00:00|745.91|744.41|743.54|742.04|746.77|745.27|742.47|740.97|0
1742303100000|2025-03-18 13:05:00|743.65|742.15|748.28|746.78|748.28|746.78|743.11|741.61|0
1742303400000|2025-03-18 13:10:00|748.06|746.56|748.09|746.59|748.95|747.45|746.63|745.13|0
1742303700000|2025-03-18 13:15:00|748.19|746.69|749.38|747.88|750.67|749.17|745.07|743.57|0
1742304000000|2025-03-18 13:20:00|749.16|747.66|744.85|743.35|749.16|747.66|743.56|742.06|0
1742304300000|2025-03-18 13:25:00|744.21|742.71|748.3|745.7|748.41|745.81|744.21|741.94|0
1742304600000|2025-03-18 13:30:00|748.95|746.35|742.05|740.55|750.23|748.73|741.2|739.7|0
1742304900000|2025-03-18 13:35:00|742.27|740.77|731.47|729.97|742.27|740.77|729.76|728.26|0
1742305200000|2025-03-18 13:40:00|731.25|729.75|722.5|721|736.82|735.32|721.65|720.15|0
1742305500000|2025-03-18 13:45:00|722.29|720.79|723.99|722.49|726.97|725.47|717.39|715.89|0
1742305800000|2025-03-18 13:50:00|723.56|722.06|719.01|717.51|726.04|724.54|718.37|716.87|0
1742306100000|2025-03-18 13:55:00|719.44|717.94|714.33|712.83|720.07|718.57|713.06|711.56|0
1742306400000|2025-03-18 14:00:00|714.22|712.72|716.27|714.77|716.7|715.2|710.23|708.73|0
1742306700000|2025-03-18 14:05:00|716.37|714.87|720.73|719.23|722.01|720.51|713.3|711.8|0
1742307000000|2025-03-18 14:10:00|720.83|719.33|711.6|710.1|721.79|720.29|711.39|709.89|0
1742307300000|2025-03-18 14:15:00|711.39|709.89|711.81|710.31|714.57|713.07|709.48|707.98|0
1742307600000|2025-03-18 14:20:00|712.02|710.52|717.96|716.46|718.81|717.31|711.6|710.1|0
1742307900000|2025-03-18 14:25:00|718.17|716.67|718.81|717.31|720.3|718.8|716.05|714.55|0
1742308200000|2025-03-18 14:30:00|717.96|716.46|720.18|718.68|720.93|719.43|715.2|713.7|0
1742308500000|2025-03-18 14:35:00|720.08|718.58|723.27|721.77|723.91|722.41|717.53|716.03|0
1742308800000|2025-03-18 14:40:00|723.69|722.19|717.22|715.72|725.18|723.68|716.16|714.66|0
1742309100000|2025-03-18 14:45:00|717.64|716.14|712.81|711.31|717.64|716.14|710.27|708.77|0
1742309400000|2025-03-18 14:50:00|712.49|710.99|716.41|714.91|718.54|717.04|712.49|710.99|0
1742309700000|2025-03-18 14:55:00|716.51|715.01|714.18|712.68|720.24|718.74|711.96|710.46|0
1742310000000|2025-03-18 15:00:00|714.08|712.58|707.08|705.58|715.35|713.85|702.86|701.36|0
1742310300000|2025-03-18 15:05:00|707.51|706.01|705.53|704.03|708.06|706.56|701.07|699.57|0
1742310600000|2025-03-18 15:10:00|705.95|704.45|710.39|708.89|711.13|709.63|704.05|702.55|0
1742310900000|2025-03-18 15:15:00|709.33|707.83|710.61|709.11|711.47|709.97|705.95|704.45|0
1742311200000|2025-03-18 15:20:00|710.72|709.22|706.38|704.88|711.57|710.07|705.01|703.51|0
1742311500000|2025-03-18 15:25:00|706.7|705.2|707.22|705.72|713.05|711.55|706.7|705.2|0
1742311800000|2025-03-18 15:30:00|707.54|706.04|708.6|707.1|710.93|709.43|705.22|703.72|0
1742312100000|2025-03-18 15:35:00|708.17|706.67|712.62|711.12|713.04|711.54|707.01|705.51|0
1742312400000|2025-03-18 15:40:00|713.14|711.64|709.86|708.36|714.31|712.81|707.54|706.04|0
1742312700000|2025-03-18 15:45:00|709.65|708.15|706.44|704.94|712.4|710.9|706.44|704.94|0
1742313000000|2025-03-18 15:50:00|706.65|705.15|703.62|702.12|706.86|705.36|702.88|701.38|0
1742313300000|2025-03-18 15:55:00|703.73|702.23|704.05|702.55|705.52|704.02|699.5|698|0
1742313600000|2025-03-18 16:00:00|704.26|702.76|708.31|706.81|709.69|708.19|702.4|700.9|0
1742313900000|2025-03-18 16:05:00|708.21|706.71|709.75|708.25|710.12|708.62|707.53|706.03|0
1742314200000|2025-03-18 16:10:00|709.33|707.83|715.81|714.31|717.39|715.89|709.01|707.51|0
1742314500000|2025-03-18 16:15:00|716.02|714.52|710.07|708.57|717.29|715.79|709.75|708.25|0
1742314800000|2025-03-18 16:20:00|710.18|708.68|714.1|712.6|714.1|712.6|709.86|708.36|0
1742315100000|2025-03-18 16:25:00|714.31|712.81|721.12|719.62|721.22|719.72|713.46|711.96|0
1742315400000|2025-03-18 16:30:00|721.33|719.83|717.71|716.21|722.39|720.89|717.07|715.57|0
1742315700000|2025-03-18 16:35:00|718.56|717.06|718.34|716.84|720.69|719.19|714.73|713.23|0
1742316000000|2025-03-18 16:40:00|718.56|717.06|708.26|706.76|719.41|717.91|707.73|706.23|0
1742316300000|2025-03-18 16:45:00|707.94|706.44|707.09|705.59|710.48|708.98|705.19|703.69|0
1742316600000|2025-03-18 16:50:00|706.88|705.38|707.86|706.36|707.86|706.36|701.31|699.81|0
1742316900000|2025-03-18 16:55:00|707.65|706.15|714.72|713.22|717.37|715.87|707.65|706.15|0
1742317200000|2025-03-18 17:00:00|714.4|712.9|714.61|713.11|716.31|714.81|712.49|710.99|0
1742317500000|2025-03-18 17:05:00|714.4|712.9|709.31|707.81|714.5|713|705.71|704.21|0
1742317800000|2025-03-18 17:10:00|709.52|708.02|715.88|714.38|716.94|715.44|706.98|705.48|0
1742318100000|2025-03-18 17:15:00|716.09|714.59|707.61|706.11|716.94|715.44|702.96|701.46|0
1742318400000|2025-03-18 17:20:00|707.82|706.32|713.54|712.04|715.24|713.74|707.4|705.9|0
1742318700000|2025-03-18 17:25:00|713.12|711.62|712.15|710.65|717.79|716.29|709.3|707.8|0
1742319000000|2025-03-18 17:30:00|712.48|710.98|713.64|712.14|714.06|712.56|707.6|706.1|0
1742319300000|2025-03-18 17:35:00|714.17|712.67|719.05|717.55|719.91|718.41|712.36|710.86|0
1742319600000|2025-03-18 17:40:00|718.84|717.34|715.23|713.73|719.48|717.98|714.38|712.88|0
1742319900000|2025-03-18 17:45:00|714.8|713.3|717.88|716.38|719.05|717.55|714.8|713.3|0
1742320200000|2025-03-18 17:50:00|718.1|716.6|717.67|716.17|720.01|718.51|717.03|715.53|0
1742320500000|2025-03-18 17:55:00|716.92|715.42|714.05|712.55|716.92|715.42|710.87|709.37|0
1742320800000|2025-03-18 18:00:00|713.84|712.34|707.27|705.77|714.9|713.4|705.36|703.86|0
1742321100000|2025-03-18 18:05:00|706.84|705.34|710.32|708.82|710.96|709.46|705.15|703.65|0
1742321400000|2025-03-18 18:10:00|710.11|708.61|705.34|703.84|710.11|708.61|704.6|703.1|0
1742321700000|2025-03-18 18:15:00|705.23|703.73|710.53|709.03|710.74|709.24|705.02|703.52|0
1742322000000|2025-03-18 18:20:00|710.2|708.7|715.34|713.54|717.64|716.14|708.83|707.33|0
1742322300000|2025-03-18 18:25:00|715.56|713.76|711.1|709.3|718.32|716.52|710.46|708.66|0
1742322600000|2025-03-18 18:30:00|711.73|709.93|711.94|710.14|717.89|716.09|710.46|708.66|0
1742322900000|2025-03-18 18:35:00|712.37|710.57|716.63|714.83|718.12|716.32|712.37|710.57|0
1742323200000|2025-03-18 18:40:00|716.42|714.62|713.44|711.64|717.48|715.68|711.74|709.94|0
1742323500000|2025-03-18 18:45:00|713.23|711.43|720.24|718.44|720.67|718.87|713.23|711.43|0
1742323800000|2025-03-18 18:50:00|719.82|718.02|719.67|718.17|725.15|723.35|718.75|716.95|0
1742324100000|2025-03-18 18:55:00|720.3|718.8|718.81|717.31|721.9|720.4|716.05|714.55|0
1742324400000|2025-03-18 19:00:00|718.49|716.99|716.68|715.18|718.81|717.31|713.49|711.99|0
1742324700000|2025-03-18 19:05:00|716.89|715.39|713.91|712.41|717.96|716.46|711.58|710.08|0
1742325000000|2025-03-18 19:10:00|713.7|712.2|716.04|714.54|717.1|715.6|711.79|710.29|0
1742325300000|2025-03-18 19:15:00|716.14|714.64|718.8|717.3|720.29|718.79|714.55|713.05|0
1742325600000|2025-03-18 19:20:00|718.9|717.4|718.8|717.3|721.36|719.86|717.1|715.6|0
1742325900000|2025-03-18 19:25:00|719.01|717.51|716.34|714.84|719.01|717.51|711.99|710.49|0
1742326200000|2025-03-18 19:30:00|716.45|714.95|717.73|716.23|719.01|717.51|714.33|712.83|0
1742326500000|2025-03-18 19:35:00|717.52|716.02|713.47|711.97|717.52|716.02|712.84|711.34|0
1742326800000|2025-03-18 19:40:00|713.9|712.4|712.41|710.91|716.24|714.74|710.71|709.21|0
1742327100000|2025-03-18 19:45:00|712.62|711.12|708.38|706.88|713.26|711.76|705.62|704.12|0
1742327400000|2025-03-18 19:50:00|707.21|705.71|715.17|713.67|717.93|716.43|707.1|705.6|0
1742327700000|2025-03-18 19:55:00|715.38|713.88|715.16|713.66|717.08|715.58|711.13|709.63|0
1742328000000|2025-03-18 20:00:00|717.5|716|718.35|716.85|721.98|720.48|717.5|716|0
1742328300000|2025-03-18 20:05:00|718.57|717.07|719.63|718.13|719.84|718.34|717.5|716|0
1742328600000|2025-03-18 20:10:00|719.84|718.34|718.56|717.06|720.48|718.98|718.35|716.85|0
1742328900000|2025-03-18 20:15:00|718.13|716.63|717.71|716.21|718.77|717.27|717.07|715.57|0
1742329200000|2025-03-18 20:20:00|717.49|715.99|715.36|713.86|717.71|716.21|714.73|713.23|0
1742329500000|2025-03-18 20:25:00|715.58|714.08|716|714.5|716.85|715.35|714.51|713.01|0
1742329800000|2025-03-18 20:30:00|716.21|714.71|716.21|714.71|716.64|715.14|714.72|713.22|0
1742330100000|2025-03-18 20:35:00|716.42|714.92|715.99|714.49|716.63|715.13|715.57|714.07|0
1742330400000|2025-03-18 20:40:00|716.21|714.71|715.57|714.07|716.42|714.92|715.57|714.07|0
1742330700000|2025-03-18 20:45:00|715.78|714.28|715.56|714.06|716.2|714.7|715.14|713.64|0
1742331000000|2025-03-18 20:50:00|715.24|713.74|715.56|714.06|715.99|714.49|715.14|713.64|0
1742331300000|2025-03-18 20:55:00|716.11|713.51|715.05|712.45|716.32|713.72|714.09|711.49|0
1742331600000|2025-03-18 21:00:00|715.09|712.49|715.49|712.89|715.49|712.89|715.09|712.49|0
1742331900000|2025-03-18 21:05:00|715.48|712.88|715.58|712.98|716.3|713.7|715.08|712.48|0
1742332200000|2025-03-18 21:10:00|715.61|713.01|715.39|712.79|715.74|713.14|714.58|711.98|0
1742332500000|2025-03-18 21:15:00|715.42|712.82|715.32|712.72|715.57|712.97|715.32|712.72|0
1742332800000|2025-03-18 21:20:00|715.3|712.7|715.23|712.63|715.54|712.94|715.23|712.63|0
1742333100000|2025-03-18 21:25:00|715.26|712.66|715.53|712.93|715.53|712.93|715.26|712.66|0
1742333400000|2025-03-18 21:30:00|715.75|713.15|715.82|713.22|715.88|713.28|715.75|713.15|0
1742333700000|2025-03-18 21:35:00|715.84|713.24|715.78|713.18|715.84|713.24|715.41|712.81|0
1742334000000|2025-03-18 21:40:00|715.72|713.12|716.06|713.46|716.06|713.46|715.69|713.09|0
1742334300000|2025-03-18 21:45:00|716.09|713.49|716.22|713.62|716.37|713.77|716.06|713.46|0
1742334600000|2025-03-18 21:50:00|716.24|713.64|715.71|713.11|716.24|713.64|715.71|713.11|0
1742334900000|2025-03-18 21:55:00|715.77|713.17|716.21|713.61|716.24|713.64|715.77|713.17|0
1742335200000|2025-03-18 22:00:00|715.33|712.73|715.11|712.51|715.75|713.15|713.31|710.71|0
1742335500000|2025-03-18 22:05:00|715.22|712.62|713.41|710.81|715.33|712.73|712.89|710.29|0
1742335800000|2025-03-18 22:10:00|713.52|710.92|710.76|708.16|713.95|711.35|709.8|707.2|0
1742336100000|2025-03-18 22:15:00|710.97|708.37|710.12|707.52|711.61|709.01|709.91|707.31|0
1742336400000|2025-03-18 22:20:00|710.33|707.73|711.49|708.89|711.6|709|710.12|707.52|0
1742336700000|2025-03-18 22:25:00|711.39|708.79|707.57|704.97|711.6|709|707.57|704.97|0
1742337000000|2025-03-18 22:30:00|707.89|705.29|709.69|707.09|709.9|707.3|707.57|704.97|0
1742337300000|2025-03-18 22:35:00|709.9|707.3|710.53|707.93|710.96|708.36|709.69|707.09|0
1742337600000|2025-03-18 22:40:00|710.75|708.15|713.39|710.79|713.72|711.12|710.75|708.15|0
1742337900000|2025-03-18 22:45:00|713.5|710.9|714.99|712.39|715.42|712.82|713.08|710.48|0
1742338200000|2025-03-18 22:50:00|715.2|712.6|717.33|714.73|717.75|715.15|714.99|712.39|0
1742338500000|2025-03-18 22:55:00|717.54|714.94|715.84|713.24|718.18|715.58|715.51|712.91|0
1742338800000|2025-03-18 23:00:00|715.94|713.34|717.64|715.04|718.06|715.46|715.94|713.34|0
1742339100000|2025-03-18 23:05:00|717.75|715.15|716.89|714.29|717.96|715.36|716.36|713.76|0
1742339400000|2025-03-18 23:10:00|717|714.4|716.89|714.29|717.53|714.93|716.78|714.18|0
1742339700000|2025-03-18 23:15:00|716.47|713.87|714.97|712.37|716.47|713.87|713.91|711.31|0
1742340000000|2025-03-18 23:20:00|715.08|712.48|714.33|711.73|715.4|712.8|712.85|710.25|0
1742340300000|2025-03-18 23:25:00|714.22|711.62|714.54|711.94|715.61|713.01|714.12|711.52|0
1742340600000|2025-03-18 23:30:00|714.43|711.83|716.77|714.17|717.73|715.13|713.37|710.77|0
1742340900000|2025-03-18 23:35:00|716.67|714.07|716.88|714.28|717.73|715.13|716.45|713.85|0
1742341200000|2025-03-18 23:40:00|716.77|714.17|716.88|714.28|717.3|714.7|716.24|713.64|0
1742341500000|2025-03-18 23:45:00|716.77|714.17|716.87|714.27|717.94|715.34|716.45|713.85|0
1742341800000|2025-03-18 23:50:00|716.98|714.38|717.3|714.7|718.36|715.76|716.55|713.95|0
1742342100000|2025-03-18 23:55:00|717.19|714.59|717.29|714.69|717.93|715.33|716.33|713.73|0
1742342400000|2025-03-19 00:00:00|717.51|714.91|718.67|716.07|718.88|716.28|716.65|714.05|0
1742342700000|2025-03-19 00:05:00|718.78|716.18|719.42|716.82|719.85|717.25|718.14|715.54|0
1742343000000|2025-03-19 00:10:00|719.2|716.6|720.05|717.45|720.27|717.67|718.88|716.28|0
1742343300000|2025-03-19 00:15:00|720.27|717.67|719.39|717.89|720.48|718.43|718.65|717.15|0
1742343600000|2025-03-19 00:20:00|719.5|718|722.16|720.66|723.13|721.63|719.5|718|0
1742343900000|2025-03-19 00:25:00|722.27|720.77|723.76|722.26|724.83|723.33|721.63|720.13|0
1742344200000|2025-03-19 00:30:00|723.55|722.05|724.19|722.69|724.62|723.12|723.12|721.62|0
1742344500000|2025-03-19 00:35:00|724.08|722.58|726.53|725.03|727.39|725.89|724.08|722.58|0
1742344800000|2025-03-19 00:40:00|726.42|724.92|728.24|726.74|728.67|727.17|726.11|724.61|0
1742345100000|2025-03-19 00:45:00|728.46|726.96|728.03|726.53|728.88|727.38|727.81|726.31|0
1742345400000|2025-03-19 00:50:00|728.24|726.74|729.31|727.81|731.23|729.73|727.7|726.2|0
1742345700000|2025-03-19 00:55:00|729.09|727.59|728.45|726.95|730.38|728.88|727.38|725.88|0
1742346000000|2025-03-19 01:00:00|728.88|727.38|727.8|726.3|728.88|727.38|727.16|725.66|0
1742346300000|2025-03-19 01:05:00|728.02|726.52|726.73|725.23|728.55|727.05|726.41|724.91|0
1742346600000|2025-03-19 01:10:00|726.95|725.45|726.73|725.23|728.87|727.37|726.73|725.23|0
1742346900000|2025-03-19 01:15:00|726.83|725.33|725.45|723.95|726.94|725.44|725.23|723.73|0
1742347200000|2025-03-19 01:20:00|725.23|723.73|726.08|724.58|726.83|725.33|725.02|723.52|0
1742347500000|2025-03-19 01:25:00|725.97|724.47|726.72|725.22|727.47|725.97|725.97|724.47|0
1742347800000|2025-03-19 01:30:00|726.51|725.01|725.22|723.72|726.72|725.22|723.94|722.44|0
1742348100000|2025-03-19 01:35:00|725.87|724.37|726.29|724.79|726.5|725|724.37|722.87|0
1742348400000|2025-03-19 01:40:00|726.08|724.58|726.29|724.79|727.14|725.64|725.86|724.36|0
1742348700000|2025-03-19 01:45:00|726.18|724.68|724.04|722.54|726.72|725.22|723.94|722.44|0
1742349000000|2025-03-19 01:50:00|724.15|722.65|725.21|723.71|726.07|724.57|723.72|722.22|0
1742349300000|2025-03-19 01:55:00|725.1|723.6|725|723.5|725.53|724.03|724.79|723.29|0
1742349600000|2025-03-19 02:00:00|725.43|723.93|724.36|722.86|725.43|723.93|724.14|722.64|0
1742349900000|2025-03-19 02:05:00|724.57|723.07|725.85|724.35|726.06|724.56|724.36|722.86|0
1742350200000|2025-03-19 02:10:00|725.74|724.24|725.31|723.81|726.38|724.88|724.99|723.49|0
1742350500000|2025-03-19 02:15:00|725.42|723.92|726.48|724.98|726.7|725.2|725.31|723.81|0
1742350800000|2025-03-19 02:20:00|726.7|725.2|725.63|724.13|726.7|725.2|725.63|724.13|0
1742351100000|2025-03-19 02:25:00|725.73|724.23|725.62|724.12|727.34|725.84|725.62|724.12|0
1742351400000|2025-03-19 02:30:00|725.51|724.01|726.48|724.98|726.48|724.98|724.77|723.27|0
1742351700000|2025-03-19 02:35:00|726.37|724.87|725.51|724.01|726.48|724.98|724.77|723.27|0
1742352000000|2025-03-19 02:40:00|725.19|723.69|725.62|724.12|726.58|725.08|724.98|723.48|0
1742352300000|2025-03-19 02:45:00|725.51|724.01|723.69|722.19|725.51|724.01|723.37|721.87|0
1742352600000|2025-03-19 02:50:00|723.48|721.98|723.26|721.76|724.33|722.83|723.05|721.55|0
1742352900000|2025-03-19 02:55:00|723.37|721.87|722.83|721.33|724.01|722.51|722.83|721.33|0
1742353200000|2025-03-19 03:00:00|723.05|721.55|724.33|722.83|724.54|723.04|723.05|721.55|0
1742353500000|2025-03-19 03:05:00|724.11|722.61|724.75|723.25|724.75|723.25|724|722.5|0
1742353800000|2025-03-19 03:10:00|724.64|723.14|725.06|723.56|725.18|723.68|724.43|722.93|0
1742354100000|2025-03-19 03:15:00|724.96|723.46|724.75|723.25|725.39|723.89|724.75|723.25|0
1742354400000|2025-03-19 03:20:00|724.63|723.13|723.99|722.49|724.96|723.46|723.57|722.07|0
1742354700000|2025-03-19 03:25:00|724.1|722.6|723.25|721.75|724.84|723.34|723.25|721.75|0
1742355000000|2025-03-19 03:30:00|723.35|721.85|723.77|722.27|723.77|722.27|723.24|721.74|0
1742355300000|2025-03-19 03:35:00|723.67|722.17|722.28|720.78|723.67|722.17|721.96|720.46|0
1742355600000|2025-03-19 03:40:00|722.17|720.67|723.02|721.52|723.24|721.74|722.17|720.67|0
1742355900000|2025-03-19 03:45:00|722.91|721.41|722.6|721.1|723.24|721.74|722.38|720.88|0
1742356200000|2025-03-19 03:50:00|722.81|721.31|723.12|721.62|723.45|721.95|722.6|721.1|0
1742356500000|2025-03-19 03:55:00|723.02|721.52|723.76|722.26|723.87|722.37|722.59|721.09|0
1742356800000|2025-03-19 04:00:00|723.66|722.16|722.37|720.87|724.08|722.58|722.16|720.66|0
1742357100000|2025-03-19 04:05:00|722.16|720.66|721.83|720.33|722.48|720.98|721.09|719.59|0
1742357400000|2025-03-19 04:10:00|721.73|720.23|721.52|720.02|721.83|720.33|721.3|719.8|0
1742357700000|2025-03-19 04:15:00|721.41|719.91|720.23|718.73|721.41|719.91|720.12|718.62|0
1742358000000|2025-03-19 04:20:00|720.12|718.62|720.87|719.37|720.87|719.37|720.02|718.52|0
1742358300000|2025-03-19 04:25:00|721.08|719.58|719.8|718.3|721.08|719.58|719.8|718.3|0
1742358600000|2025-03-19 04:30:00|719.91|718.41|719.48|717.98|721.08|719.58|719.48|717.98|0
1742358900000|2025-03-19 04:35:00|719.59|718.09|719.69|718.19|720.01|718.51|719.48|717.98|0
1742359200000|2025-03-19 04:40:00|719.8|718.3|719.37|717.87|719.8|718.3|718.52|717.02|0
1742359500000|2025-03-19 04:45:00|719.47|717.97|719.79|718.29|720.22|718.72|719.37|717.87|0
1742359800000|2025-03-19 04:50:00|719.9|718.4|719.58|718.08|720.01|718.51|718.73|717.23|0
1742360100000|2025-03-19 04:55:00|719.36|717.86|719.57|718.07|719.89|718.39|718.94|717.44|0
1742360400000|2025-03-19 05:00:00|719.68|718.18|718.51|717.01|719.79|718.29|718.29|716.79|0
1742360700000|2025-03-19 05:05:00|718.29|716.79|718.29|716.79|719.36|717.86|717.65|716.15|0
1742361000000|2025-03-19 05:10:00|718.5|717|718.18|716.68|719.46|717.96|717.86|716.36|0
1742361300000|2025-03-19 05:15:00|718.08|716.58|718.39|716.89|719.35|717.85|717.96|716.46|0
1742361600000|2025-03-19 05:20:00|718.5|717|720.41|718.91|720.42|718.92|718.29|716.79|0
1742361900000|2025-03-19 05:25:00|720.2|718.7|721.69|720.19|722.12|720.62|720.2|718.7|0
1742362200000|2025-03-19 05:30:00|722.12|720.62|723.61|722.11|723.61|722.11|721.91|720.41|0
1742362500000|2025-03-19 05:35:00|723.82|722.32|722.97|721.47|724.25|722.75|722.33|720.83|0
1742362800000|2025-03-19 05:40:00|723.18|721.68|722.97|721.47|723.39|721.89|722.33|720.83|0
1742363100000|2025-03-19 05:45:00|723.39|721.89|720.4|718.9|723.39|721.89|720.4|718.9|0
1742363400000|2025-03-19 05:50:00|720.62|719.12|719.76|718.26|721.04|719.54|719.55|718.05|0
1742363700000|2025-03-19 05:55:00|719.55|718.05|719.76|718.26|719.97|718.47|719.12|717.62|0
1742364000000|2025-03-19 06:00:00|719.54|718.04|719.97|718.47|719.97|718.47|718.05|716.55|0
1742364300000|2025-03-19 06:05:00|719.86|718.36|718.9|717.4|719.97|718.47|718.26|716.76|0
1742364600000|2025-03-19 06:10:00|718.79|717.29|716.98|715.48|719.11|717.61|716.98|715.48|0
1742364900000|2025-03-19 06:15:00|716.87|715.37|716.77|715.27|717.19|715.69|716.55|715.05|0
1742365200000|2025-03-19 06:20:00|716.55|715.05|717.5|716|718.68|717.18|716.34|714.84|0
1742365500000|2025-03-19 06:25:00|717.4|715.9|718.68|717.18|718.89|717.39|717.19|715.69|0
1742365800000|2025-03-19 06:30:00|718.78|717.28|718.89|717.39|718.89|717.39|715.48|713.98|0
1742366100000|2025-03-19 06:35:00|719.1|717.6|718.25|716.75|719.95|718.45|718.03|716.53|0
1742366400000|2025-03-19 06:40:00|718.03|716.53|718.67|717.17|719.2|717.7|717.39|715.89|0
1742366700000|2025-03-19 06:45:00|718.77|717.27|718.88|717.38|719.73|718.23|718.24|716.74|0
1742367000000|2025-03-19 06:50:00|718.24|716.74|719.3|717.8|719.52|718.02|717.6|716.1|0
1742367300000|2025-03-19 06:55:00|719.41|717.91|719.73|718.23|719.83|718.33|719.09|717.59|0
1742367600000|2025-03-19 07:00:00|719.51|718.01|715.99|714.49|719.51|718.01|715.36|713.86|0
1742367900000|2025-03-19 07:05:00|716.1|714.6|712.7|711.2|716.1|714.6|712.7|711.2|0
1742368200000|2025-03-19 07:10:00|712.91|711.41|711|709.5|714.07|712.57|710.15|708.65|0
1742368500000|2025-03-19 07:15:00|711.42|709.92|716.41|714.91|716.41|714.91|711.42|709.92|0
1742368800000|2025-03-19 07:20:00|716.31|714.81|715.24|713.74|717.26|715.76|714.18|712.68|0
1742369100000|2025-03-19 07:25:00|715.46|713.96|717.37|715.87|717.8|716.3|715.24|713.74|0
1742369400000|2025-03-19 07:30:00|716.94|715.44|716.3|714.8|718.01|716.51|715.88|714.38|0
1742369700000|2025-03-19 07:35:00|715.88|714.38|709.81|708.31|716.51|715.01|709.17|707.67|0
1742370000000|2025-03-19 07:40:00|709.92|708.42|706.31|704.81|710.87|709.37|704.08|702.58|0
1742370300000|2025-03-19 07:45:00|705.89|704.39|708.2|706.7|708.84|707.34|704.28|702.78|0
1742370600000|2025-03-19 07:50:00|708.42|706.92|709.36|707.86|711.06|709.56|708.2|706.7|0
1742370900000|2025-03-19 07:55:00|709.26|707.76|707.77|706.27|709.57|708.07|705.66|704.16|0
1742371200000|2025-03-19 08:00:00|707.14|705.64|711.38|709.88|712.87|711.37|707.14|705.64|0
1742371500000|2025-03-19 08:05:00|711.17|709.67|715.3|713.8|715.84|714.34|709.99|708.49|0
1742371800000|2025-03-19 08:10:00|715.2|713.7|714.35|712.85|715.3|713.8|711.37|709.87|0
1742372100000|2025-03-19 08:15:00|714.56|713.06|714.13|712.63|714.56|713.06|711.05|709.55|0
1742372400000|2025-03-19 08:20:00|713.92|712.42|714.34|712.84|716.05|714.55|713.28|711.78|0
1742372700000|2025-03-19 08:25:00|714.56|713.06|717.75|716.25|718.38|716.88|714.13|712.63|0
1742373000000|2025-03-19 08:30:00|717.96|716.46|721.79|720.29|721.79|720.29|717.32|715.82|0
1742373300000|2025-03-19 08:35:00|722.01|720.51|720.94|719.44|722.43|720.93|720.94|719.44|0
1742373600000|2025-03-19 08:40:00|721.15|719.65|718.8|717.3|721.15|719.65|717.84|716.34|0
1742373900000|2025-03-19 08:45:00|718.59|717.09|720.29|718.79|720.29|718.79|717.41|715.91|0
1742374200000|2025-03-19 08:50:00|720.08|718.58|719.44|717.94|720.29|718.79|717.41|715.91|0
1742374500000|2025-03-19 08:55:00|719.86|718.36|717.52|716.02|719.86|718.36|717.52|716.02|0
1742374800000|2025-03-19 09:00:00|717.62|716.12|716.24|714.74|717.94|716.44|715.39|713.89|0
1742375100000|2025-03-19 09:05:00|716.02|714.52|718.79|717.29|719|717.5|715.81|714.31|0
1742375400000|2025-03-19 09:10:00|718.89|717.39|713.57|712.07|719.22|717.72|713.36|711.86|0
1742375700000|2025-03-19 09:15:00|713.89|712.39|714.53|713.03|715.17|713.67|713.25|711.75|0
1742376000000|2025-03-19 09:20:00|714.32|712.82|717.72|716.22|717.72|716.22|714.32|712.82|0
1742376300000|2025-03-19 09:25:00|717.5|716|720.49|718.99|720.91|719.41|717.5|716|0
1742376600000|2025-03-19 09:30:00|720.06|718.56|722.62|721.12|723.9|722.4|719.63|718.13|0
1742376900000|2025-03-19 09:35:00|722.4|720.9|723.47|721.97|723.89|722.39|722.4|720.9|0
1742377200000|2025-03-19 09:40:00|723.25|721.75|723.46|721.96|724.32|722.82|722.29|720.79|0
1742377500000|2025-03-19 09:45:00|723.68|722.18|724.88|723.38|724.94|723.44|722.75|721.25|0
1742377800000|2025-03-19 09:50:00|724.34|722.84|726.38|724.88|726.38|724.88|724.03|722.53|0
1742378100000|2025-03-19 09:55:00|726.16|724.66|725.52|724.02|726.59|725.09|724.66|723.16|0
1742378400000|2025-03-19 10:00:00|725.41|723.91|727.54|726.04|728.4|726.9|725.31|723.81|0
1742378700000|2025-03-19 10:05:00|727.44|725.94|725.94|724.44|727.65|726.15|725.3|723.8|0
1742379000000|2025-03-19 10:10:00|725.83|724.33|727.22|725.72|728.08|726.58|725.3|723.8|0
1742379300000|2025-03-19 10:15:00|727.01|725.51|727.11|725.61|727.44|725.94|725.51|724.01|0
1742379600000|2025-03-19 10:20:00|727.01|725.51|726.36|724.86|727.54|726.04|725.93|724.43|0
1742379900000|2025-03-19 10:25:00|726.15|724.65|727.21|725.71|727.64|726.14|725.51|724.01|0
1742380200000|2025-03-19 10:30:00|727.43|725.93|728.17|726.67|729.57|728.07|727|725.5|0
1742380500000|2025-03-19 10:35:00|728.07|726.57|726.84|725.34|728.96|727.46|726.41|724.91|0
1742380800000|2025-03-19 10:40:00|727.05|725.55|725.56|724.06|727.05|725.55|724.7|723.2|0
1742381100000|2025-03-19 10:45:00|725.77|724.27|725.13|723.63|726.84|725.34|724.49|722.99|0
1742381400000|2025-03-19 10:50:00|724.91|723.41|724.05|722.55|725.12|723.62|723.2|721.7|0
1742381700000|2025-03-19 10:55:00|724.16|722.66|725.44|723.94|725.65|724.15|723.41|721.91|0
1742382000000|2025-03-19 11:00:00|725.12|723.62|725.97|724.47|725.97|724.47|724.9|723.4|0
1742382300000|2025-03-19 11:05:00|725.86|724.36|725.97|724.47|726.19|724.69|725.54|724.04|0
1742382600000|2025-03-19 11:10:00|726.18|724.68|728.21|726.71|728.42|726.92|725.76|724.26|0
1742382900000|2025-03-19 11:15:00|728.32|726.82|727.35|725.85|728.32|726.82|726.18|724.68|0
1742383200000|2025-03-19 11:20:00|727.25|725.75|727.46|725.96|727.89|726.39|726.18|724.68|0
1742383500000|2025-03-19 11:25:00|727.67|726.17|727.24|725.74|728.53|727.03|726.82|725.32|0
1742383800000|2025-03-19 11:30:00|726.92|725.42|726.92|725.42|727.24|725.74|726.6|725.1|0
1742384100000|2025-03-19 11:35:00|727.13|725.63|729.05|727.55|729.16|727.66|726.6|725.1|0
1742384400000|2025-03-19 11:40:00|728.95|727.45|730.02|728.52|730.23|728.73|728.31|726.81|0
1742384700000|2025-03-19 11:45:00|729.91|728.41|728.52|727.02|730.02|728.52|727.45|725.95|0
1742385000000|2025-03-19 11:50:00|728.3|726.8|727.66|726.16|728.52|727.02|727.44|725.94|0
1742385300000|2025-03-19 11:55:00|727.87|726.37|727.01|725.51|728.73|727.23|722.1|720.6|0
1742385600000|2025-03-19 12:00:00|726.9|725.4|725.3|723.8|728.94|727.44|724.23|722.73|0
1742385900000|2025-03-19 12:05:00|725.09|723.59|724.23|722.73|726.8|725.3|723.59|722.09|0
1742386200000|2025-03-19 12:10:00|724.44|722.94|724.66|723.16|726.04|724.54|724.02|722.52|0
1742386500000|2025-03-19 12:15:00|724.44|722.94|722.94|721.44|727.22|725.72|722.94|721.44|0
1742386800000|2025-03-19 12:20:00|723.16|721.66|721.23|719.73|723.16|721.66|720.81|719.31|0
1742387100000|2025-03-19 12:25:00|721.45|719.95|721.45|719.95|723.8|722.3|720.17|718.67|0
1742387400000|2025-03-19 12:30:00|721.23|719.73|722.51|721.01|722.72|721.22|719.52|718.02|0
1742387700000|2025-03-19 12:35:00|722.94|721.44|719.84|718.34|722.94|721.44|719.73|718.23|0
1742388000000|2025-03-19 12:40:00|719.73|718.23|723.46|721.96|723.57|722.07|719.09|717.59|0
1742388300000|2025-03-19 12:45:00|723.57|722.07|724.42|722.92|725.71|724.21|723.15|721.65|0
1742388600000|2025-03-19 12:50:00|724.21|722.71|725.17|723.67|725.28|723.78|724|722.5|0
1742388900000|2025-03-19 12:55:00|725.06|723.56|723.35|721.85|725.06|723.56|721.53|720.03|0
1742389200000|2025-03-19 13:00:00|723.14|721.64|722.92|721.42|724.85|723.35|722.92|721.42|0
1742389500000|2025-03-19 13:05:00|722.5|721|723.56|722.06|725.48|723.98|722.5|721|0
1742389800000|2025-03-19 13:10:00|723.35|721.85|722.92|721.42|723.77|722.27|720.78|719.28|0
1742390100000|2025-03-19 13:15:00|723.13|721.63|723.77|722.27|725.05|723.55|721.21|719.71|0
1742390400000|2025-03-19 13:20:00|723.56|722.06|723.87|722.37|724.73|723.23|722.06|720.56|0
1742390700000|2025-03-19 13:25:00|723.77|722.27|729.87|727.27|730.3|727.7|722.61|720.01|0
1742391000000|2025-03-19 13:30:00|729.32|727.82|728.46|726.96|733.18|731.68|725.69|724.19|0
1742391300000|2025-03-19 13:35:00|727.82|726.32|728.99|727.49|730.6|729.1|723.97|722.47|0
1742391600000|2025-03-19 13:40:00|729.1|727.6|721.89|720.39|730.49|728.99|719.12|717.62|0
1742391900000|2025-03-19 13:45:00|721.57|720.07|732.81|731.31|735.82|734.32|721.25|719.75|0
1742392200000|2025-03-19 13:50:00|733.02|731.52|740.93|739.43|741.79|740.29|731.64|730.14|0
1742392500000|2025-03-19 13:55:00|740.71|739.21|738.23|736.73|742.66|741.16|737.91|736.41|0
1742392800000|2025-03-19 14:00:00|739.27|737.77|743.34|741.84|744.71|743.21|739.27|737.77|0
1742393100000|2025-03-19 14:05:00|743.12|741.62|749.71|748.21|750.47|748.97|742.91|741.41|0
1742393400000|2025-03-19 14:10:00|749.82|748.32|746.48|744.98|749.82|748.32|744.53|743.03|0
1742393700000|2025-03-19 14:15:00|746.69|745.19|747.87|746.37|748.31|746.81|744.31|742.81|0
1742394000000|2025-03-19 14:20:00|748.2|746.7|746.69|745.19|749.29|747.79|745.93|744.43|0
1742394300000|2025-03-19 14:25:00|746.9|745.4|743.01|741.51|747.98|746.48|742.37|740.87|0
1742394600000|2025-03-19 14:30:00|743.23|741.73|744.31|742.81|746.25|744.75|741.5|740|0
1742394900000|2025-03-19 14:35:00|743.87|742.37|742.14|740.64|745.6|744.1|741.71|740.21|0
1742395200000|2025-03-19 14:40:00|742.36|740.86|738.48|736.98|743.66|742.16|736.54|735.04|0
1742395500000|2025-03-19 14:45:00|738.26|736.76|739.14|737.64|740|738.5|735.24|733.74|0
1742395800000|2025-03-19 14:50:00|738.92|737.42|734.18|732.68|739.24|737.74|733.32|731.82|0
1742396100000|2025-03-19 14:55:00|733.75|732.25|733.53|732.03|736.33|734.83|732.24|730.74|0
1742396400000|2025-03-19 15:00:00|733.96|732.46|737.19|735.69|737.84|736.34|732.67|731.17|0
1742396700000|2025-03-19 15:05:00|736.97|735.47|742.8|741.3|743.01|741.51|736.33|734.83|0
1742397000000|2025-03-19 15:10:00|743.01|741.51|743.8|742.3|744.88|743.38|742.37|740.87|0
1742397300000|2025-03-19 15:15:00|744.12|742.62|736.46|734.96|744.44|742.94|736.25|734.75|0
1742397600000|2025-03-19 15:20:00|736.25|734.75|741.49|739.99|743.44|741.94|735.17|733.67|0
1742397900000|2025-03-19 15:25:00|741.28|739.78|743.22|741.72|744.74|743.24|739.34|737.84|0
1742398200000|2025-03-19 15:30:00|743.44|741.94|744.95|743.45|746.46|744.96|741.28|739.78|0
1742398500000|2025-03-19 15:35:00|745.16|743.66|745.81|744.31|747.11|745.61|743.43|741.93|0
1742398800000|2025-03-19 15:40:00|745.59|744.09|748.67|747.17|749.16|747.66|745.48|743.98|0
1742399100000|2025-03-19 15:45:00|748.89|747.39|750.61|749.11|750.61|749.11|746.71|745.21|0
1742399400000|2025-03-19 15:50:00|750.83|749.33|755.82|754.32|758.21|756.71|750.83|749.33|0
1742399700000|2025-03-19 15:55:00|756.04|754.54|753.65|752.15|756.04|754.54|751.69|750.19|0
1742400000000|2025-03-19 16:00:00|753.86|752.36|754.12|752.62|755.86|754.36|752.82|751.32|0
1742400300000|2025-03-19 16:05:00|754.34|752.84|754.98|753.48|758.02|756.52|753.57|752.07|0
1742400600000|2025-03-19 16:10:00|754.77|753.27|749.78|748.28|755.63|754.13|749.13|747.63|0
1742400900000|2025-03-19 16:15:00|750.21|748.71|749.16|747.66|750.53|749.03|747.35|745.85|0
1742401200000|2025-03-19 16:20:00|748.51|747.01|749.15|747.65|751.54|750.04|747.21|745.71|0
1742401500000|2025-03-19 16:25:00|748.94|747.44|751.97|750.47|752.4|750.9|747.64|746.14|0
1742401800000|2025-03-19 16:30:00|751.75|750.25|749.37|747.87|752.62|751.12|746.55|745.05|0
1742402100000|2025-03-19 16:35:00|749.15|747.65|747.63|746.13|749.8|748.3|746.44|744.94|0
1742402400000|2025-03-19 16:40:00|747.2|745.7|747.84|746.34|748.06|746.56|745.9|744.4|0
1742402700000|2025-03-19 16:45:00|748.06|746.56|746.65|745.15|748.28|746.78|746.11|744.61|0
1742403000000|2025-03-19 16:50:00|746.76|745.26|750.44|748.94|750.44|748.94|745.13|743.63|0
1742403300000|2025-03-19 16:55:00|750.22|748.72|746.54|745.04|750.22|748.72|743.95|742.45|0
1742403600000|2025-03-19 17:00:00|745.46|743.96|744.37|742.87|748.49|746.99|743.08|741.58|0
1742403900000|2025-03-19 17:05:00|744.59|743.09|739.84|738.34|745.24|743.74|738.76|737.26|0
1742404200000|2025-03-19 17:10:00|739.72|738.22|735.31|733.81|740.7|739.2|734.33|732.83|0
1742404500000|2025-03-19 17:15:00|735.09|733.59|735.77|734.27|737.07|735.57|731.9|730.4|0
1742404800000|2025-03-19 17:20:00|735.34|733.84|735.12|733.62|737.6|736.1|734.69|733.19|0
1742405100000|2025-03-19 17:25:00|734.91|733.41|732.32|730.82|735.55|734.05|731.89|730.39|0
1742405400000|2025-03-19 17:30:00|732.54|731.04|732.18|730.68|732.82|731.32|727.98|726.48|0
1742405700000|2025-03-19 17:35:00|731.96|730.46|738.86|737.36|739.08|737.58|731.96|730.46|0
1742406000000|2025-03-19 17:40:00|738.75|737.25|734.23|732.73|739.78|738.28|733.58|732.08|0
1742406300000|2025-03-19 17:45:00|734.12|732.62|728.51|727.01|735.31|733.81|726.27|724.77|0
1742406600000|2025-03-19 17:50:00|728.3|726.8|732.17|730.67|733.35|731.85|728.3|726.8|0
1742406900000|2025-03-19 17:55:00|731.74|730.24|731.81|729.94|733.24|731.74|730.2|728.33|0
1742407200000|2025-03-19 18:00:00|728.58|726.71|741.26|739.39|747.15|745.27|723|721.12|0
1742407500000|2025-03-19 18:05:00|741.91|740.03|742.62|740.74|743.7|741.82|731.77|729.9|0
1742407800000|2025-03-19 18:10:00|742.4|740.52|747.55|745.68|751.03|749.15|742.4|740.52|0
1742408100000|2025-03-19 18:15:00|749.94|748.07|747.8|746.3|753.23|751.73|747.58|746.08|0
1742408400000|2025-03-19 18:20:00|747.36|745.86|746.93|745.43|749.75|748.25|744.22|742.72|0
1742408700000|2025-03-19 18:25:00|746.06|744.56|742.38|740.88|748.88|747.38|740|738.5|0
1742409000000|2025-03-19 18:30:00|743.68|742.18|754.31|752.81|761.06|759.56|743.68|742.18|0
1742409300000|2025-03-19 18:35:00|754.09|752.59|750.66|749.16|757.68|756.18|748.48|746.98|0
1742409600000|2025-03-19 18:40:00|750.87|749.37|762.84|761.34|765.03|763.53|747.4|745.9|0
1742409900000|2025-03-19 18:45:00|762.63|761.13|759.91|758.41|765.03|763.53|758.27|756.77|0
1742410200000|2025-03-19 18:50:00|760.23|758.73|769.51|768.01|773.67|772.17|759.91|758.41|0
1742410500000|2025-03-19 18:55:00|769.95|768.45|774.98|773.48|777.17|775.67|766.89|765.39|0
1742410800000|2025-03-19 19:00:00|774.42|772.92|780.84|779.34|781.5|780|774.42|772.92|0
1742411100000|2025-03-19 19:05:00|780.18|778.68|793.83|792.33|795.38|793.88|779.3|777.8|0
1742411400000|2025-03-19 19:10:00|793.61|792.11|790.41|788.91|798.03|796.53|785.12|783.62|0
1742411700000|2025-03-19 19:15:00|790.74|789.24|784.68|783.18|793.17|791.67|783.92|782.42|0
1742412000000|2025-03-19 19:20:00|785.02|783.52|776.39|774.89|785.46|783.96|772.66|771.16|0
1742412300000|2025-03-19 19:25:00|776.61|775.11|765.89|764.39|777.49|775.99|760.43|758.93|0
1742412600000|2025-03-19 19:30:00|765.23|763.73|773.1|771.6|776.17|774.67|763.92|762.42|0
1742412900000|2025-03-19 19:35:00|773.54|772.04|775.83|774.33|778.36|776.86|766.54|765.04|0
1742413200000|2025-03-19 19:40:00|775.61|774.11|783.18|781.68|784.28|782.78|774.19|772.69|0
1742413500000|2025-03-19 19:45:00|782.96|781.46|776.48|774.98|784.5|783|774.19|772.69|0
1742413800000|2025-03-19 19:50:00|771.56|770.06|768.72|767.22|772.66|771.16|762.82|761.32|0
1742414100000|2025-03-19 19:55:00|765.66|764.16|763.04|761.54|766.75|765.25|761.07|759.57|0
1742414400000|2025-03-19 20:00:00|766.53|765.03|768.06|766.56|768.71|767.21|763.69|762.19|0
1742414700000|2025-03-19 20:05:00|767.84|766.34|768.49|766.99|769.37|767.87|766.96|765.46|0
1742415000000|2025-03-19 20:10:00|768.71|767.21|767.18|765.68|768.93|767.43|766.74|765.24|0
1742415300000|2025-03-19 20:15:00|767.4|765.9|766.96|765.46|768.49|766.99|766.3|764.8|0
1742415600000|2025-03-19 20:20:00|766.74|765.24|765.21|763.71|766.96|765.46|764.99|763.49|0
1742415900000|2025-03-19 20:25:00|764.99|763.49|765.42|763.92|765.86|764.36|764.99|763.49|0
1742416200000|2025-03-19 20:30:00|765.31|763.81|764.55|763.05|765.31|763.81|763.89|762.39|0
1742416500000|2025-03-19 20:35:00|764.33|762.83|765.64|764.14|765.64|764.14|764.33|762.83|0
1742416800000|2025-03-19 20:40:00|765.42|763.92|764.33|762.83|765.86|764.36|763.89|762.39|0
1742417100000|2025-03-19 20:45:00|763.67|762.17|764.76|763.26|764.76|763.26|763.24|761.74|0
1742417400000|2025-03-19 20:50:00|764.54|763.04|763.89|762.39|764.76|763.26|763.23|761.73|0
1742417700000|2025-03-19 20:55:00|764.44|761.84|764.38|761.78|765.31|762.71|764|761.4|0
1742418000000|2025-03-19 21:00:00|764.31|761.71|764.66|762.06|764.66|762.06|764.31|761.71|0
1742418300000|2025-03-19 21:05:00|764.69|762.09|764.59|761.99|765.01|762.41|764.59|761.99|0
1742418600000|2025-03-19 21:10:00|764.63|762.03|765.17|762.57|765.2|762.6|764.5|761.9|0
1742418900000|2025-03-19 21:15:00|765.2|762.6|765.24|762.64|765.56|762.96|764.88|762.28|0
1742419200000|2025-03-19 21:20:00|765.26|762.66|765.2|762.6|765.3|762.7|765.17|762.57|0
1742419500000|2025-03-19 21:25:00|765.23|762.63|765.58|762.98|765.58|762.98|765.23|762.63|0
1742419800000|2025-03-19 21:30:00|765.29|762.69|765.39|762.79|765.71|763.11|765.29|762.69|0
1742420100000|2025-03-19 21:35:00|765.45|762.85|765.42|762.82|765.77|763.17|765.42|762.82|0
1742420400000|2025-03-19 21:40:00|765.58|762.98|765.48|762.88|765.8|763.2|765.42|762.82|0
1742420700000|2025-03-19 21:45:00|765.51|762.91|765.57|762.97|765.67|763.07|765.13|762.53|0
1742421000000|2025-03-19 21:50:00|765.61|763.01|765.61|763.01|765.61|763.01|765.48|762.88|0
1742421300000|2025-03-19 21:55:00|765.6|763|765.66|763.06|765.73|763.13|765.51|762.91|0
1742421600000|2025-03-19 22:00:00|765.6|763|767.24|764.64|767.9|765.3|765.6|763|0
1742421900000|2025-03-19 22:05:00|767.02|764.42|769.86|767.26|770.08|767.48|765.93|763.33|0
1742422200000|2025-03-19 22:10:00|769.65|767.05|773.8|771.2|773.8|771.2|769.65|767.05|0
1742422500000|2025-03-19 22:15:00|774.02|771.42|772.15|769.55|774.02|771.42|771.72|769.12|0
1742422800000|2025-03-19 22:20:00|772.05|769.45|772.48|769.88|772.7|770.1|772.05|769.45|0
1742423100000|2025-03-19 22:25:00|772.7|770.1|773.79|771.19|774.67|772.07|772.48|769.88|0
1742423400000|2025-03-19 22:30:00|773.36|770.76|774.12|771.52|774.45|771.85|772.7|770.1|0
1742423700000|2025-03-19 22:35:00|774.23|771.63|775.54|772.94|775.76|773.16|774.01|771.41|0
1742424000000|2025-03-19 22:40:00|775.76|773.16|775.54|772.94|775.76|773.16|775.54|772.94|0
1742424300000|2025-03-19 22:45:00|775.76|773.16|779.05|776.45|779.49|776.89|775.54|772.94|0
1742424600000|2025-03-19 22:50:00|778.83|776.23|777.73|775.13|779.37|776.77|777.51|774.91|0
1742424900000|2025-03-19 22:55:00|777.95|775.35|776.19|773.59|777.95|775.35|775.31|772.71|0
1742425200000|2025-03-19 23:00:00|776.41|773.81|775.09|772.49|777.17|774.57|774.44|771.84|0
1742425500000|2025-03-19 23:05:00|775.2|772.6|776.41|773.81|776.63|774.03|774.44|771.84|0
1742425800000|2025-03-19 23:10:00|776.29|773.69|774.87|772.27|776.29|773.69|774.65|772.05|0
1742426100000|2025-03-19 23:15:00|775.09|772.49|775.19|772.59|775.97|773.37|774.65|772.05|0
1742426400000|2025-03-19 23:20:00|775.31|772.71|775.85|773.25|775.96|773.36|774.65|772.05|0
1742426700000|2025-03-19 23:25:00|775.96|773.36|776.4|773.8|776.84|774.24|775.96|773.36|0
1742427000000|2025-03-19 23:30:00|776.5|773.9|776.4|773.8|776.62|774.02|774.97|772.37|0
1742427300000|2025-03-19 23:35:00|776.5|773.9|777.05|774.45|778.15|775.55|775.52|772.92|0
1742427600000|2025-03-19 23:40:00|777.16|774.56|777.27|774.67|778.15|775.55|776.61|774.01|0
1742427900000|2025-03-19 23:45:00|777.59|774.99|777.92|775.32|778.36|775.76|777.27|774.67|0
1742428200000|2025-03-19 23:50:00|778.14|775.54|778.14|775.54|778.36|775.76|777.7|775.1|0
1742428500000|2025-03-19 23:55:00|777.92|775.32|779.46|776.86|780.11|777.51|777.7|775.1|0
1742428800000|2025-03-20 00:00:00|779.89|777.29|778.36|775.76|780.88|778.28|777.7|775.1|0
1742429100000|2025-03-20 00:05:00|778.14|775.54|778.57|775.97|779.23|776.63|777.8|775.2|0
1742429400000|2025-03-20 00:10:00|778.35|775.75|777.47|774.87|778.57|775.97|777.26|774.66|0
1742429700000|2025-03-20 00:15:00|776.82|774.22|777.14|775.64|777.58|776.08|776.05|773.56|0
1742430000000|2025-03-20 00:20:00|777.36|775.86|779.33|777.83|779.44|777.94|777.36|775.86|0
1742430300000|2025-03-20 00:25:00|779.44|777.94|781.09|779.59|781.53|780.03|779.44|777.94|0
1742430600000|2025-03-20 00:30:00|780.87|779.37|783.06|781.56|783.06|781.56|780.21|778.71|0
1742430900000|2025-03-20 00:35:00|782.84|781.34|781.96|780.46|783.28|781.78|781.52|780.02|0
1742431200000|2025-03-20 00:40:00|782.18|780.68|782.4|780.9|782.62|781.12|781.3|779.8|0
1742431500000|2025-03-20 00:45:00|782.62|781.12|781.74|780.24|783.28|781.78|781.52|780.02|0
1742431800000|2025-03-20 00:50:00|781.62|780.12|781.96|780.46|782.18|780.68|781.18|779.68|0
1742432100000|2025-03-20 00:55:00|781.74|780.24|781.95|780.45|782.17|780.67|781.08|779.58|0
1742432400000|2025-03-20 01:00:00|781.84|780.34|781.07|779.57|782.06|780.56|781.07|779.57|0
1742432700000|2025-03-20 01:05:00|780.85|779.35|780.74|779.24|781.4|779.9|780.63|779.13|0
1742433000000|2025-03-20 01:10:00|780.63|779.13|782.83|781.33|783.27|781.77|780.63|779.13|0
1742433300000|2025-03-20 01:15:00|782.71|781.21|782.61|781.11|782.83|781.33|782.17|780.67|0
1742433600000|2025-03-20 01:20:00|782.82|781.32|782.16|780.66|783.04|781.54|781.29|779.79|0
1742433900000|2025-03-20 01:25:00|781.94|780.44|781.28|779.78|782.16|780.66|781.17|779.67|0
1742434200000|2025-03-20 01:30:00|781.17|779.67|780.62|779.12|781.17|779.67|780.07|778.57|0
1742434500000|2025-03-20 01:35:00|780.4|778.9|780.18|778.68|780.62|779.12|779.96|778.46|0
1742434800000|2025-03-20 01:40:00|780.29|778.79|779.19|777.69|780.84|779.34|778.86|777.36|0
1742435100000|2025-03-20 01:45:00|779.08|777.58|779.3|777.8|779.74|778.24|778.42|776.92|0
1742435400000|2025-03-20 01:50:00|779.52|778.02|778.64|777.14|779.62|778.12|777.76|776.26|0
1742435700000|2025-03-20 01:55:00|778.86|777.36|778.2|776.7|779.51|778.01|777.54|776.04|0
1742436000000|2025-03-20 02:00:00|777.98|776.48|779.73|778.23|780.39|778.89|777.98|776.48|0
1742436300000|2025-03-20 02:05:00|779.95|778.45|779.51|778.01|780.17|778.67|779.29|777.79|0
1742436600000|2025-03-20 02:10:00|779.29|777.79|781.37|779.87|781.7|780.2|777.97|776.47|0
1742436900000|2025-03-20 02:15:00|781.48|779.98|781.26|779.76|781.7|780.2|780.71|779.21|0
1742437200000|2025-03-20 02:20:00|781.48|779.98|781.92|780.42|782.36|780.86|781.04|779.54|0
1742437500000|2025-03-20 02:25:00|782.14|780.64|783.89|782.39|785.22|783.72|782.14|780.64|0
1742437800000|2025-03-20 02:30:00|783.67|782.17|783.89|782.39|784.99|783.49|783.45|781.95|0
1742438100000|2025-03-20 02:35:00|783.67|782.17|782.79|781.29|783.67|782.17|782.13|780.63|0
1742438400000|2025-03-20 02:40:00|783.01|781.51|783.45|781.95|783.89|782.39|783.01|781.51|0
1742438700000|2025-03-20 02:45:00|783.55|782.05|782.13|780.63|783.67|782.17|781.91|780.41|0
1742439000000|2025-03-20 02:50:00|782.35|780.85|784.32|782.82|784.76|783.26|782.35|780.85|0
1742439300000|2025-03-20 02:55:00|784.1|782.6|783.88|782.38|784.32|782.82|783.66|782.16|0
1742439600000|2025-03-20 03:00:00|784.1|782.6|785.64|784.14|785.86|784.36|784.1|782.6|0
1742439900000|2025-03-20 03:05:00|785.42|783.92|786.52|785.02|786.74|785.24|785.31|783.81|0
1742440200000|2025-03-20 03:10:00|786.74|785.24|788.72|787.22|788.94|787.44|786.74|785.24|0
1742440500000|2025-03-20 03:15:00|788.94|787.44|788.94|787.44|789.38|787.88|788.06|786.56|0
1742440800000|2025-03-20 03:20:00|788.72|787.22|787.83|786.33|788.72|787.22|787.61|786.11|0
1742441100000|2025-03-20 03:25:00|787.61|786.11|787.39|785.89|788.27|786.77|787.39|785.89|0
1742441400000|2025-03-20 03:30:00|787.61|786.11|787.83|786.33|787.83|786.33|786.73|785.23|0
1742441700000|2025-03-20 03:35:00|787.71|786.21|787.61|786.11|788.15|786.65|787.39|785.89|0
1742442000000|2025-03-20 03:40:00|787.39|785.89|787.93|786.43|788.49|786.99|787.27|785.77|0
1742442300000|2025-03-20 03:45:00|787.82|786.32|786.72|785.22|788.04|786.54|786.5|785|0
1742442600000|2025-03-20 03:50:00|786.5|785|786.5|785|786.72|785.22|786.28|784.78|0
1742442900000|2025-03-20 03:55:00|786.28|784.78|786.72|785.22|786.72|785.22|786.06|784.56|0
1742443200000|2025-03-20 04:00:00|786.94|785.44|786.05|784.55|786.94|785.44|786.05|784.55|0
1742443500000|2025-03-20 04:05:00|786.27|784.77|786.27|784.77|786.71|785.21|786.16|784.66|0
1742443800000|2025-03-20 04:10:00|786.38|784.88|786.05|784.55|786.49|784.99|785.83|784.33|0
1742444100000|2025-03-20 04:15:00|786.27|784.77|786.71|785.21|786.71|785.21|786.05|784.55|0
1742444400000|2025-03-20 04:20:00|786.49|784.99|787.25|785.75|787.37|785.87|786.49|784.99|0
1742444700000|2025-03-20 04:25:00|787.37|785.87|787.59|786.09|788.03|786.53|787.37|785.87|0
1742445000000|2025-03-20 04:30:00|787.81|786.31|787.58|786.08|788.25|786.75|787.58|786.08|0
1742445300000|2025-03-20 04:35:00|787.69|786.19|785.82|784.32|787.69|786.19|785.6|784.1|0
1742445600000|2025-03-20 04:40:00|785.6|784.1|784.94|783.44|785.82|784.32|784.72|783.22|0
1742445900000|2025-03-20 04:45:00|785.16|783.66|785.6|784.1|785.6|784.1|785.04|783.54|0
1742446200000|2025-03-20 04:50:00|786.04|784.54|786.03|784.53|786.36|784.86|785.82|784.32|0
1742446500000|2025-03-20 04:55:00|785.92|784.42|786.25|784.75|786.25|784.75|785.81|784.31|0
1742446800000|2025-03-20 05:00:00|786.14|784.64|785.59|784.09|786.47|784.97|785.15|783.65|0
1742447100000|2025-03-20 05:05:00|785.7|784.2|785.59|784.09|785.81|784.31|784.93|783.43|0
1742447400000|2025-03-20 05:10:00|785.81|784.31|786.25|784.75|786.25|784.75|785.59|784.09|0
1742447700000|2025-03-20 05:15:00|786.03|784.53|786.02|784.52|786.47|784.97|785.36|783.86|0
1742448000000|2025-03-20 05:20:00|785.58|784.08|785.8|784.3|786.02|784.52|784.92|783.42|0
1742448300000|2025-03-20 05:25:00|785.58|784.08|786.02|784.52|786.68|785.18|785.58|784.08|0
1742448600000|2025-03-20 05:30:00|786.13|784.63|786.46|784.96|786.68|785.18|785.8|784.3|0
1742448900000|2025-03-20 05:35:00|786.56|785.06|786.46|784.96|786.68|785.18|785.8|784.3|0
1742449200000|2025-03-20 05:40:00|786.34|784.84|785.79|784.29|786.46|784.96|785.46|783.96|0
1742449500000|2025-03-20 05:45:00|785.9|784.4|786.67|785.17|786.89|785.39|785.57|784.07|0
1742449800000|2025-03-20 05:50:00|786.78|785.28|786.89|785.39|787.33|785.83|786.67|785.17|0
1742450100000|2025-03-20 05:55:00|787.11|785.61|787.77|786.27|788.21|786.71|786.89|785.39|0
1742450400000|2025-03-20 06:00:00|787.55|786.05|787.99|786.49|788.21|786.71|786.67|785.17|0
1742450700000|2025-03-20 06:05:00|787.87|786.37|786.77|785.27|787.99|786.49|786.66|785.16|0
1742451000000|2025-03-20 06:10:00|786.88|785.38|785.89|784.39|787.43|785.93|785.78|784.28|0
1742451300000|2025-03-20 06:15:00|786|784.5|786|784.5|786.44|784.94|785.56|784.06|0
1742451600000|2025-03-20 06:20:00|786.1|784.6|785.56|784.06|786.66|785.16|785.34|783.84|0
1742451900000|2025-03-20 06:25:00|785.34|783.84|783.57|782.07|785.56|784.06|783.14|781.64|0
1742452200000|2025-03-20 06:30:00|783.79|782.29|783.57|782.07|784.56|783.06|782.91|781.41|0
1742452500000|2025-03-20 06:35:00|783.35|781.85|781.81|780.31|783.57|782.07|781.81|780.31|0
1742452800000|2025-03-20 06:40:00|781.59|780.09|784.67|783.17|784.67|783.17|780.93|779.43|0
1742453100000|2025-03-20 06:45:00|784.89|783.39|783.02|781.52|785.42|783.92|783.02|781.52|0
1742453400000|2025-03-20 06:50:00|783.24|781.74|782.58|781.08|783.68|782.18|782.36|780.86|0
1742453700000|2025-03-20 06:55:00|782.36|780.86|781.7|780.2|782.58|781.08|781.26|779.76|0
1742454000000|2025-03-20 07:00:00|781.48|779.98|783.67|782.17|784.55|783.05|779.72|778.22|0
1742454300000|2025-03-20 07:05:00|783.89|782.39|784.55|783.05|784.55|783.05|782.79|781.29|0
1742454600000|2025-03-20 07:10:00|784.77|783.27|784.55|783.05|786.09|784.59|784.55|783.05|0
1742454900000|2025-03-20 07:15:00|784.77|783.27|782.13|780.63|784.99|783.49|782.13|780.63|0
1742455200000|2025-03-20 07:20:00|781.25|779.75|783.44|781.94|784.1|782.6|780.25|778.75|0
1742455500000|2025-03-20 07:25:00|783.22|781.72|783.22|781.72|784.21|782.71|782.56|781.06|0
1742455800000|2025-03-20 07:30:00|783.33|781.83|781.68|780.18|783.44|781.94|781.46|779.96|0
1742456100000|2025-03-20 07:35:00|781.46|779.96|781.34|779.84|781.68|780.18|780.36|778.86|0
1742456400000|2025-03-20 07:40:00|781.46|779.96|781.02|779.52|781.46|779.96|780.46|778.96|0
1742456700000|2025-03-20 07:45:00|781.12|779.62|781.02|779.52|781.56|780.06|779.7|778.2|0
1742457000000|2025-03-20 07:50:00|780.8|779.3|780.13|778.63|781.89|780.39|779.91|778.41|0
1742457300000|2025-03-20 07:55:00|780.35|778.85|780.24|778.74|781.01|779.51|779.58|778.08|0
1742457600000|2025-03-20 08:00:00|780.13|778.63|782.99|781.49|783.21|781.71|780.13|778.63|0
1742457900000|2025-03-20 08:05:00|782.77|781.27|782.77|781.27|784.53|783.03|781.45|779.95|0
1742458200000|2025-03-20 08:10:00|782.55|781.05|786.5|785|786.5|785|782.55|781.05|0
1742458500000|2025-03-20 08:15:00|786.28|784.78|785.84|784.34|786.5|785|784.74|783.24|0
1742458800000|2025-03-20 08:20:00|785.62|784.12|786.72|785.22|786.94|785.44|785.62|784.12|0
1742459100000|2025-03-20 08:25:00|786.5|785|786.38|784.88|787.05|785.55|785.62|784.12|0
1742459400000|2025-03-20 08:30:00|786.28|784.78|786.94|785.44|787.6|786.1|785.62|784.12|0
1742459700000|2025-03-20 08:35:00|787.16|785.66|787.16|785.66|787.38|785.88|786.5|785|0
1742460000000|2025-03-20 08:40:00|786.93|785.43|785.72|784.22|787.15|785.65|785.39|783.89|0
1742460300000|2025-03-20 08:45:00|785.83|784.33|785.61|784.11|786.71|785.21|784.07|782.57|0
1742460600000|2025-03-20 08:50:00|785.17|783.67|785.39|783.89|785.39|783.89|784.07|782.57|0
1742460900000|2025-03-20 08:55:00|785.27|783.77|783.84|782.34|785.27|783.77|782.97|781.47|0
1742461200000|2025-03-20 09:00:00|784.06|782.56|780.54|779.04|784.61|783.11|780.54|779.04|0
1742461500000|2025-03-20 09:05:00|780.98|779.48|781.64|780.14|783.62|782.12|780.54|779.04|0
1742461800000|2025-03-20 09:10:00|781.86|780.36|779.66|778.16|783.18|781.68|779.66|778.16|0
1742462100000|2025-03-20 09:15:00|779.88|778.38|779.22|777.72|780.32|778.82|778.12|776.62|0
1742462400000|2025-03-20 09:20:00|779.11|777.61|779.44|777.94|780.1|778.6|778.67|777.17|0
1742462700000|2025-03-20 09:25:00|779.66|778.16|773.29|771.79|779.66|778.16|772.85|771.35|0
1742463000000|2025-03-20 09:30:00|773.18|771.68|768.91|767.41|773.73|772.23|768.47|766.97|0
1742463300000|2025-03-20 09:35:00|769.13|767.63|770|768.5|771.1|769.6|767.16|765.66|0
1742463600000|2025-03-20 09:40:00|769.56|768.06|768.47|766.97|770.88|769.38|768.25|766.75|0
1742463900000|2025-03-20 09:45:00|768.25|766.75|764.53|763.03|768.69|767.19|764.53|763.03|0
1742464200000|2025-03-20 09:50:00|764.97|763.47|760.47|758.97|766.71|765.21|753|751.5|0
1742464500000|2025-03-20 09:55:00|760.69|759.19|762.99|761.49|764.31|762.81|759.94|758.44|0
1742464800000|2025-03-20 10:00:00|763.21|761.71|757.76|756.26|763.21|761.71|757.1|755.6|0
1742465100000|2025-03-20 10:05:00|757.54|756.04|753.83|752.33|758.63|757.13|753.83|752.33|0
1742465400000|2025-03-20 10:10:00|753.62|752.12|747.64|746.14|753.62|752.12|744.82|743.32|0
1742465700000|2025-03-20 10:15:00|746.99|745.49|730.12|728.62|747.75|746.25|729.47|727.97|0
1742466000000|2025-03-20 10:20:00|729.36|727.86|731.67|729.8|733.4|731.53|722.58|720.92|0
1742466300000|2025-03-20 10:25:00|731.46|729.58|729.54|727.66|734.71|732.84|726.53|724.65|0
1742466600000|2025-03-20 10:30:00|729.97|728.09|732.55|730.68|734.17|732.29|725.77|723.89|0
1742466900000|2025-03-20 10:35:00|733.3|731.43|725.98|724.11|733.73|731.86|723.73|721.86|0
1742467200000|2025-03-20 10:40:00|725.66|723.79|726.87|725.37|729.75|727.87|723.32|721.82|0
1742467500000|2025-03-20 10:45:00|726.76|725.26|731.6|730.1|733.22|731.72|726.55|725.05|0
1742467800000|2025-03-20 10:50:00|731.71|730.21|737.75|736.25|739.48|737.98|731.5|730|0
1742468100000|2025-03-20 10:55:00|737.53|736.03|738.61|737.11|740.34|738.84|736.88|735.38|0
1742468400000|2025-03-20 11:00:00|738.5|737|739.04|737.54|740.56|739.06|736.45|734.95|0
1742468700000|2025-03-20 11:05:00|739.26|737.76|738.78|737.28|740.99|739.49|737.96|736.46|0
1742469000000|2025-03-20 11:10:00|738.57|737.07|741.59|740.09|742.24|740.74|737.92|736.42|0
1742469300000|2025-03-20 11:15:00|742.02|740.52|744.29|742.79|745.16|743.66|740.73|739.23|0
1742469600000|2025-03-20 11:20:00|744.18|742.68|741.8|740.3|746.13|744.63|741.8|740.3|0
1742469900000|2025-03-20 11:25:00|741.91|740.41|738.56|737.06|742.99|741.49|737.91|736.41|0
1742470200000|2025-03-20 11:30:00|738.66|737.16|741.15|739.65|741.15|739.65|734.24|732.74|0
1742470500000|2025-03-20 11:35:00|741.36|739.86|742.44|740.94|743.96|742.46|740.93|739.43|0
1742470800000|2025-03-20 11:40:00|742.66|741.16|745.26|743.76|745.79|744.29|741.36|739.86|0
1742471100000|2025-03-20 11:45:00|745.36|743.86|745.47|743.97|746.77|745.27|744.39|742.89|0
1742471400000|2025-03-20 11:50:00|745.69|744.19|745.79|744.29|748.07|746.57|745.25|743.75|0
1742471700000|2025-03-20 11:55:00|745.68|744.18|746.98|745.48|747.95|746.45|744.6|743.1|0
1742472000000|2025-03-20 12:00:00|747.09|745.59|746.55|745.05|748.07|746.57|745.25|743.75|0
1742472300000|2025-03-20 12:05:00|746.76|745.26|746.54|745.04|748.06|746.56|745.89|744.39|0
1742472600000|2025-03-20 12:10:00|746.76|745.26|743.51|742.01|746.76|745.26|743.29|741.79|0
1742472900000|2025-03-20 12:15:00|743.73|742.23|743.29|741.79|744.38|742.88|742.21|740.71|0
1742473200000|2025-03-20 12:20:00|743.72|742.22|740.91|739.41|743.94|742.44|740.48|738.98|0
1742473500000|2025-03-20 12:25:00|741.13|739.63|741.99|740.49|742.52|741.02|739.61|738.11|0
1742473800000|2025-03-20 12:30:00|742.2|740.7|743.28|741.78|746.1|744.6|740.79|739.29|0
1742474100000|2025-03-20 12:35:00|743.07|741.57|744.8|743.3|745.01|743.51|741.34|739.84|0
1742474400000|2025-03-20 12:40:00|745.01|743.51|743.5|742|745.33|743.83|741.12|739.62|0
1742474700000|2025-03-20 12:45:00|743.28|741.78|740.25|738.75|745.01|743.51|739.17|737.67|0
1742475000000|2025-03-20 12:50:00|740.03|738.53|742.19|740.69|742.84|741.34|739.6|738.1|0
1742475300000|2025-03-20 12:55:00|742.3|740.8|739.6|738.1|742.41|740.91|739.6|738.1|0
1742475600000|2025-03-20 13:00:00|739.16|737.66|736.08|734.58|739.38|737.88|733.33|731.83|0
1742475900000|2025-03-20 13:05:00|735.65|734.15|733.92|732.42|736.73|735.23|732.41|730.91|0
1742476200000|2025-03-20 13:10:00|733.49|731.99|736.83|735.33|737.37|735.87|732.3|730.8|0
1742476500000|2025-03-20 13:15:00|736.72|735.22|737.15|735.65|738.02|736.52|733.27|731.77|0
1742476800000|2025-03-20 13:20:00|736.72|735.22|733.27|731.77|736.94|735.44|732.62|731.12|0
1742477100000|2025-03-20 13:25:00|733.82|731.22|730.68|728.08|736.51|733.91|729.93|727.33|0
1742477400000|2025-03-20 13:30:00|730.13|728.63|740|738.5|742.27|740.77|724.33|722.83|0
1742477700000|2025-03-20 13:35:00|739.9|738.4|742.71|741.21|743.36|741.86|738.16|736.66|0
1742478000000|2025-03-20 13:40:00|742.38|740.88|746.33|744.83|749.15|747.65|739.68|738.18|0
1742478300000|2025-03-20 13:45:00|746.54|745.04|749.58|748.08|750.77|749.27|745.89|744.39|0
1742478600000|2025-03-20 13:50:00|749.14|747.64|753.7|752.2|754.79|753.29|748.06|746.56|0
1742478900000|2025-03-20 13:55:00|754.14|752.64|760.17|758.67|760.28|758.78|751.31|749.81|0
1742479200000|2025-03-20 14:00:00|759.3|757.8|772.95|771.45|776.24|774.74|758.64|757.14|0
1742479500000|2025-03-20 14:05:00|772.74|771.24|774.05|772.55|777.78|776.28|769.67|768.17|0
1742479800000|2025-03-20 14:10:00|774.27|772.77|772.95|771.45|775.58|774.08|770.54|769.04|0
1742480100000|2025-03-20 14:15:00|773.61|772.11|778.38|776.88|781.82|780.32|768.35|766.85|0
1742480400000|2025-03-20 14:20:00|777.94|776.44|783.98|782.48|785.63|784.13|775.52|774.02|0
1742480700000|2025-03-20 14:25:00|784.09|782.59|784.31|782.81|789.15|787.65|782.99|781.49|0
1742481000000|2025-03-20 14:30:00|784.53|783.03|781.01|779.51|784.97|783.47|780.57|779.07|0
1742481300000|2025-03-20 14:35:00|780.79|779.29|784.75|783.25|789.38|787.88|778.37|776.87|0
1742481600000|2025-03-20 14:40:00|783.87|782.37|791.14|789.64|793.13|791.63|783.65|782.15|0
1742481900000|2025-03-20 14:45:00|792.02|790.52|791.58|790.08|793.79|792.29|790.04|788.54|0
1742482200000|2025-03-20 14:50:00|791.36|789.86|786.95|785.45|791.36|789.86|784.85|783.35|0
1742482500000|2025-03-20 14:55:00|786.51|785.01|784.08|782.58|787.61|786.11|781.44|779.94|0
1742482800000|2025-03-20 15:00:00|783.31|781.81|781.66|780.16|784.96|783.46|778.47|776.97|0
1742483100000|2025-03-20 15:05:00|781.44|779.94|785.84|784.34|785.84|784.34|779.02|777.52|0
1742483400000|2025-03-20 15:10:00|785.18|783.68|785.4|783.9|787.38|785.88|782.98|781.48|0
1742483700000|2025-03-20 15:15:00|785.06|783.56|778.58|777.08|786.06|784.56|778.14|776.64|0
1742484000000|2025-03-20 15:20:00|778.9|777.4|780.44|778.94|782.09|780.59|777.04|775.54|0
1742484300000|2025-03-20 15:25:00|780.11|778.61|779.23|777.73|781.87|780.37|777.69|776.19|0
1742484600000|2025-03-20 15:30:00|779.01|777.51|771.88|770.38|780.33|778.83|770.34|768.84|0
1742484900000|2025-03-20 15:35:00|771.66|770.16|774.51|773.01|775.17|773.67|767.49|765.99|0
1742485200000|2025-03-20 15:40:00|774.73|773.23|780.22|778.72|781.2|779.7|774.73|773.23|0
1742485500000|2025-03-20 15:45:00|780|778.5|782.63|781.13|784.18|782.68|777.36|775.86|0
1742485800000|2025-03-20 15:50:00|782.85|781.35|781.86|780.36|783.51|782.01|778.89|777.39|0
1742486100000|2025-03-20 15:55:00|781.75|780.25|771.87|770.37|781.75|780.25|770.99|769.49|0
1742486400000|2025-03-20 16:00:00|770.77|769.27|774.5|773|781.53|780.03|769.67|768.17|0
1742486700000|2025-03-20 16:05:00|774.72|773.22|770.55|769.05|776.25|774.75|768.58|767.08|0
1742487000000|2025-03-20 16:10:00|770.77|769.27|770.54|769.04|771.42|769.92|764.2|762.7|0
1742487300000|2025-03-20 16:15:00|770.11|768.61|768.13|766.63|770.11|768.61|765.94|764.44|0
1742487600000|2025-03-20 16:20:00|767.91|766.41|763.32|761.82|767.91|766.41|762.88|761.38|0
1742487900000|2025-03-20 16:25:00|762.44|760.94|754.25|752.75|765.28|763.78|752.51|751.01|0
1742488200000|2025-03-20 16:30:00|754.47|752.97|754.79|753.29|759.71|758.21|754.14|752.64|0
1742488500000|2025-03-20 16:35:00|754.58|753.08|759.81|758.31|761.78|760.28|752.83|751.33|0
1742488800000|2025-03-20 16:40:00|760.03|758.53|753.48|751.98|760.03|758.53|751.74|750.24|0
1742489100000|2025-03-20 16:45:00|754.14|752.64|750|748.5|756.2|754.7|749.66|748.16|0
1742489400000|2025-03-20 16:50:00|750.21|748.71|757.74|756.24|757.96|756.46|749.34|747.84|0
1742489700000|2025-03-20 16:55:00|757.63|756.13|751.86|750.36|759.05|757.55|750.78|749.28|0
1742490000000|2025-03-20 17:00:00|751.64|750.14|756.87|755.37|756.97|755.47|751.21|749.71|0
1742490300000|2025-03-20 17:05:00|757.09|755.59|762.54|761.04|763.85|762.35|756.21|754.71|0
1742490600000|2025-03-20 17:10:00|762.76|761.26|761.23|759.73|763.63|762.13|758.83|757.33|0
1742490900000|2025-03-20 17:15:00|761.44|759.94|758.6|757.1|761.77|760.27|754.9|753.4|0
1742491200000|2025-03-20 17:20:00|758.82|757.32|750.33|748.83|759.04|757.54|749.68|748.18|0
1742491500000|2025-03-20 17:25:00|750.76|749.26|741.86|740.36|751.2|749.7|741.43|739.93|0
1742491800000|2025-03-20 17:30:00|742.08|740.58|747.6|746.1|749.89|748.39|741.21|739.71|0
1742492100000|2025-03-20 17:35:00|747.17|745.67|751.85|750.35|752.51|751.01|744.46|742.96|0
1742492400000|2025-03-20 17:40:00|751.42|749.92|752.29|750.79|752.29|750.79|747.07|745.57|0
1742492700000|2025-03-20 17:45:00|752.07|750.57|751.12|749.62|756.57|755.07|750.03|748.53|0
1742493000000|2025-03-20 17:50:00|750.69|749.19|745.47|743.97|751.77|750.27|745.47|743.97|0
1742493300000|2025-03-20 17:55:00|745.25|743.75|745.36|743.86|746.66|745.16|741.4|739.9|0
1742493600000|2025-03-20 18:00:00|744.71|743.21|746.23|744.73|748.62|747.12|744.49|742.99|0
1742493900000|2025-03-20 18:05:00|745.8|744.3|747.85|746.35|749.49|747.99|744.93|743.43|0
1742494200000|2025-03-20 18:10:00|747.96|746.46|749.7|748.2|753.84|752.34|747.96|746.46|0
1742494500000|2025-03-20 18:15:00|749.48|747.98|748.66|747.16|751.69|750.19|748.44|746.94|0
1742494800000|2025-03-20 18:20:00|748.01|746.51|743.66|742.16|748.22|746.72|741.71|740.21|0
1742495100000|2025-03-20 18:25:00|743.88|742.38|735.53|734.03|744.53|743.03|735.09|733.59|0
1742495400000|2025-03-20 18:30:00|735.41|733.91|733.88|732.38|735.61|734.11|732.28|730.78|0
1742495700000|2025-03-20 18:35:00|733.66|732.16|739.85|738.35|741.24|739.74|733.66|732.16|0
1742496000000|2025-03-20 18:40:00|740.07|738.57|734.94|733.44|740.5|739|733.96|732.46|0
1742496300000|2025-03-20 18:45:00|735.04|733.54|741.66|740.16|741.66|740.16|734.29|732.79|0
1742496600000|2025-03-20 18:50:00|741.44|739.94|749.71|748.21|750.58|749.08|741.23|739.73|0
1742496900000|2025-03-20 18:55:00|750.14|748.64|737.51|736.01|750.58|749.08|736.43|734.93|0
1742497200000|2025-03-20 19:00:00|737.08|735.58|742.94|741.44|746.21|744.71|737.08|735.58|0
1742497500000|2025-03-20 19:05:00|742.72|741.22|741.29|739.79|746.52|745.02|740.86|739.36|0
1742497800000|2025-03-20 19:10:00|740.42|738.92|744.34|742.84|747.17|745.67|740.42|738.92|0
1742498100000|2025-03-20 19:15:00|744.44|742.94|748.26|746.76|749.79|748.29|743.35|741.85|0
1742498400000|2025-03-20 19:20:00|748.04|746.54|751.2|749.7|753.71|752.21|748.04|746.54|0
1742498700000|2025-03-20 19:25:00|751.64|750.14|739.22|737.72|751.64|750.14|738.57|737.07|0
1742499000000|2025-03-20 19:30:00|739.66|738.16|744.29|742.79|746.84|745.34|739.66|738.16|0
1742499300000|2025-03-20 19:35:00|743.42|741.92|745.16|743.66|749.95|748.45|743.3|741.8|0
1742499600000|2025-03-20 19:40:00|744.94|743.44|750.16|748.66|750.38|748.88|744.5|743|0
1742499900000|2025-03-20 19:45:00|749.95|748.45|755.84|754.34|756.06|754.56|749.95|748.45|0
1742500200000|2025-03-20 19:50:00|753.65|752.15|749.29|747.79|754.63|753.13|746.24|744.74|0
1742500500000|2025-03-20 19:55:00|752.78|751.28|747.54|746.04|756.38|754.88|744.49|742.99|0
1742500800000|2025-03-20 20:00:00|748.63|747.13|750.37|748.87|750.59|749.09|747.65|746.15|0
1742501100000|2025-03-20 20:05:00|750.16|748.66|749.94|748.44|750.59|749.09|747.76|746.26|0
1742501400000|2025-03-20 20:10:00|750.15|748.65|749.72|748.22|751.24|749.74|749.6|748.1|0
1742501700000|2025-03-20 20:15:00|750.59|749.09|751.02|749.52|751.68|750.18|750.15|748.65|0
1742502000000|2025-03-20 20:20:00|751.24|749.74|750.15|748.65|751.24|749.74|749.49|747.99|0
1742502300000|2025-03-20 20:25:00|750.37|748.87|751.02|749.52|751.67|750.17|749.71|748.21|0
1742502600000|2025-03-20 20:30:00|750.9|749.4|750.58|749.08|751.24|749.74|750.36|748.86|0
1742502900000|2025-03-20 20:35:00|750.36|748.86|749.27|747.77|750.58|749.08|749.27|747.77|0
1742503200000|2025-03-20 20:40:00|749.49|747.99|749.48|747.98|749.7|748.2|748.83|747.33|0
1742503500000|2025-03-20 20:45:00|749.7|748.2|749.92|748.42|750.14|748.64|749.27|747.77|0
1742503800000|2025-03-20 20:50:00|750.02|748.52|750.13|748.63|750.14|748.64|749.48|747.98|0
1742504100000|2025-03-20 20:55:00|750.68|748.08|750.33|747.73|750.68|748.08|749.81|747.21|0
1742504400000|2025-03-20 21:00:00|750.35|747.75|750.16|747.56|750.35|747.75|750.06|747.46|0
1742504700000|2025-03-20 21:05:00|750.19|747.59|750.15|747.55|750.19|747.59|750.09|747.49|0
1742505000000|2025-03-20 21:10:00|750.13|747.53|750.66|748.06|750.66|748.06|749.77|747.17|0
1742505300000|2025-03-20 21:15:00|750.73|748.13|751.21|748.61|751.36|748.76|750.51|747.91|0
1742505600000|2025-03-20 21:20:00|751.14|748.54|750.31|747.71|751.14|748.54|750.31|747.71|0
1742505900000|2025-03-20 21:25:00|750.24|747.64|750.22|747.62|750.63|748.03|750.22|747.62|0
1742506200000|2025-03-20 21:30:00|750.31|747.71|750.18|747.58|750.47|747.87|750.08|747.48|0
1742506500000|2025-03-20 21:35:00|749.89|747.29|749.82|747.22|750.01|747.41|749.82|747.22|0
1742506800000|2025-03-20 21:40:00|749.47|746.87|749.4|746.8|749.66|747.06|749.15|746.55|0
1742507100000|2025-03-20 21:45:00|749.37|746.77|749.47|746.87|749.47|746.87|749.11|746.51|0
1742507400000|2025-03-20 21:50:00|749.3|746.7|749.43|746.83|749.62|747.02|749.3|746.7|0
1742507700000|2025-03-20 21:55:00|749.39|746.79|749.56|746.96|750.11|747.51|749.24|746.64|0
1742508000000|2025-03-20 22:00:00|748.8|746.2|750.1|747.5|750.76|748.16|748.8|746.2|0
1742508300000|2025-03-20 22:05:00|750|747.4|748.25|745.65|750|747.4|748.25|745.65|0
1742508600000|2025-03-20 22:10:00|748.36|745.76|748.47|745.87|748.91|746.31|748.04|745.44|0
1742508900000|2025-03-20 22:15:00|748.57|745.97|751.52|748.92|752.06|749.46|748.57|745.97|0
1742509200000|2025-03-20 22:20:00|751.74|749.14|750.86|748.26|751.74|749.14|749.34|746.74|0
1742509500000|2025-03-20 22:25:00|751.19|748.59|751.52|748.92|751.95|749.35|750.43|747.83|0
1742509800000|2025-03-20 22:30:00|751.95|749.35|752.17|749.57|752.6|750|750.64|748.04|0
1742510100000|2025-03-20 22:35:00|752.05|749.45|752.82|750.22|753.04|750.44|751.84|749.24|0
1742510400000|2025-03-20 22:40:00|752.71|750.11|752.16|749.56|752.82|750.22|751.18|748.58|0
1742510700000|2025-03-20 22:45:00|751.95|749.35|750.52|747.92|751.95|749.35|750.42|747.82|0
1742511000000|2025-03-20 22:50:00|750.42|747.82|749.32|746.72|750.42|747.82|749.11|746.51|0
1742511300000|2025-03-20 22:55:00|749.54|746.94|749.1|746.5|749.76|747.16|748.45|745.85|0
1742511600000|2025-03-20 23:00:00|748.89|746.29|746.27|743.67|749.21|746.61|746.05|743.45|0
1742511900000|2025-03-20 23:05:00|746.7|744.1|743.87|741.27|746.7|744.1|742.67|740.07|0
1742512200000|2025-03-20 23:10:00|743.98|741.38|743.65|741.05|744.52|741.92|743.65|741.05|0
1742512500000|2025-03-20 23:15:00|743.97|741.37|742.13|739.53|744.09|741.49|741.91|739.31|0
1742512800000|2025-03-20 23:20:00|742.23|739.63|741.91|739.31|742.67|740.07|741.69|739.09|0
1742513100000|2025-03-20 23:25:00|742.34|739.74|743.32|740.72|744.08|741.48|742.34|739.74|0
1742513400000|2025-03-20 23:30:00|743.21|740.61|743.75|741.15|744.08|741.48|741.47|738.87|0
1742513700000|2025-03-20 23:35:00|743.53|740.93|743.75|741.15|744.51|741.91|743.42|740.82|0
1742514000000|2025-03-20 23:40:00|743.86|741.26|744.73|742.13|745.16|742.56|743.86|741.26|0
1742514300000|2025-03-20 23:45:00|745.16|742.56|746.35|743.75|746.9|744.3|744.73|742.13|0
1742514600000|2025-03-20 23:50:00|746.47|743.87|748.21|745.61|748.64|746.04|746.03|743.43|0
1742514900000|2025-03-20 23:55:00|748.43|745.83|748.42|745.82|749.3|746.7|748.21|745.61|0
1742515200000|2025-03-21 00:00:00|748.09|745.49|752.13|749.53|752.35|749.75|747.12|744.52|0
1742515500000|2025-03-21 00:05:00|752.35|749.75|753.76|751.16|754.09|751.49|752.35|749.75|0
1742515800000|2025-03-21 00:10:00|753.65|751.05|754.09|751.49|754.53|751.93|753.44|750.84|0
1742516100000|2025-03-21 00:15:00|754.31|751.71|753.32|751.82|754.31|752.04|752.23|750.73|0
1742516400000|2025-03-21 00:20:00|753.54|752.04|753.76|752.26|755.51|754.01|753.32|751.82|0
1742516700000|2025-03-21 00:25:00|753.87|752.37|752.34|750.84|753.87|752.37|751.25|749.75|0
1742517000000|2025-03-21 00:30:00|752.56|751.06|753.43|751.93|755.4|753.9|752.56|751.06|0
1742517300000|2025-03-21 00:35:00|753.21|751.71|753.32|751.82|753.87|752.37|752.56|751.06|0
1742517600000|2025-03-21 00:40:00|753.21|751.71|752.77|751.27|753.21|751.71|751.9|750.4|0
1742517900000|2025-03-21 00:45:00|752.55|751.05|752.44|750.94|753.09|751.59|751.68|750.18|0
1742518200000|2025-03-21 00:50:00|752.55|751.05|753.64|752.14|753.86|752.36|752.12|750.62|0
1742518500000|2025-03-21 00:55:00|753.86|752.36|752.77|751.27|753.86|752.36|752.55|751.05|0
1742518800000|2025-03-21 01:00:00|752.55|751.05|752.76|751.26|753.86|752.36|752.55|751.05|0
1742519100000|2025-03-21 01:05:00|752.98|751.48|752.54|751.04|753.2|751.7|752.11|750.61|0
1742519400000|2025-03-21 01:10:00|752.33|750.83|751.89|750.39|752.98|751.48|751.23|749.73|0
1742519700000|2025-03-21 01:15:00|752.11|750.61|751.45|749.95|752.32|750.82|750.14|748.64|0
1742520000000|2025-03-21 01:20:00|751.67|750.17|752.76|751.26|752.97|751.47|751.45|749.95|0
1742520300000|2025-03-21 01:25:00|752.54|751.04|753.63|752.13|754.06|752.56|751.77|750.27|0
1742520600000|2025-03-21 01:30:00|754.06|752.56|754.5|753|754.71|753.21|752.75|751.25|0
1742520900000|2025-03-21 01:35:00|754.38|752.88|756.02|754.52|756.46|754.96|754.28|752.78|0
1742521200000|2025-03-21 01:40:00|755.8|754.3|754.93|753.43|756.02|754.52|754.82|753.32|0
1742521500000|2025-03-21 01:45:00|755.03|753.53|754.27|752.77|755.25|753.75|754.05|752.55|0
1742521800000|2025-03-21 01:50:00|754.71|753.21|755.36|753.86|756.02|754.52|754.49|752.99|0
1742522100000|2025-03-21 01:55:00|755.58|754.08|755.36|753.86|755.58|754.08|754.92|753.42|0
1742522400000|2025-03-21 02:00:00|755.14|753.64|754.48|752.98|755.8|754.3|754.48|752.98|0
1742522700000|2025-03-21 02:05:00|754.7|753.2|754.04|752.54|754.92|753.42|753.39|751.89|0
1742523000000|2025-03-21 02:10:00|754.15|752.65|753.61|752.11|754.26|752.76|752.3|750.8|0
1742523300000|2025-03-21 02:15:00|753.39|751.89|751.75|750.25|753.61|752.11|751.64|750.14|0
1742523600000|2025-03-21 02:20:00|751.86|750.36|749.68|748.18|751.86|750.36|749.46|747.96|0
1742523900000|2025-03-21 02:25:00|749.9|748.4|751.74|750.24|751.85|750.35|749.68|748.18|0
1742524200000|2025-03-21 02:30:00|751.64|750.14|750.54|749.04|752.07|750.57|750.54|749.04|0
1742524500000|2025-03-21 02:35:00|750.76|749.26|751.85|750.35|752.29|750.79|750.76|749.26|0
1742524800000|2025-03-21 02:40:00|752.07|750.57|752.07|750.57|752.28|750.78|751.2|749.7|0
1742525100000|2025-03-21 02:45:00|751.95|750.45|753.81|752.31|754.03|752.53|751.95|750.45|0
1742525400000|2025-03-21 02:50:00|753.91|752.41|754.03|752.53|754.68|753.18|753.81|752.31|0
1742525700000|2025-03-21 02:55:00|754.02|752.52|752.5|751|754.02|752.52|752.28|750.78|0
1742526000000|2025-03-21 03:00:00|752.6|751.1|749.55|748.05|752.71|751.21|748.79|747.29|0
1742526300000|2025-03-21 03:05:00|749.66|748.16|749.66|748.16|750.75|749.25|749|747.5|0
1742526600000|2025-03-21 03:10:00|749.76|748.26|749.22|747.72|749.98|748.48|748.57|747.07|0
1742526900000|2025-03-21 03:15:00|749.32|747.82|748.56|747.06|749.44|747.94|746.39|744.89|0
1742527200000|2025-03-21 03:20:00|748.45|746.95|749.87|748.37|750.19|748.69|748.35|746.85|0
1742527500000|2025-03-21 03:25:00|750.09|748.59|749.97|748.47|751.18|749.68|749.21|747.71|0
1742527800000|2025-03-21 03:30:00|749.65|748.15|749.21|747.71|750.41|748.91|748.78|747.28|0
1742528100000|2025-03-21 03:35:00|749.43|747.93|749.43|747.93|749.86|748.36|748.66|747.16|0
1742528400000|2025-03-21 03:40:00|749.53|748.03|749.53|748.03|749.86|748.36|748.99|747.49|0
1742528700000|2025-03-21 03:45:00|749.42|747.92|749.53|748.03|750.18|748.68|748.55|747.05|0
1742529000000|2025-03-21 03:50:00|749.42|747.92|748.98|747.48|749.86|748.36|748.33|746.83|0
1742529300000|2025-03-21 03:55:00|749.2|747.7|747.89|746.39|750.18|748.68|747.68|746.18|0
1742529600000|2025-03-21 04:00:00|747.67|746.17|749.2|747.7|749.2|747.7|747.67|746.17|0
1742529900000|2025-03-21 04:05:00|749.42|747.92|750.5|749|750.72|749.22|748.98|747.48|0
1742530200000|2025-03-21 04:10:00|750.28|748.78|750.28|748.78|750.5|749|749.95|748.45|0
1742530500000|2025-03-21 04:15:00|750.5|749|750.38|748.88|750.6|749.1|749.3|747.8|0
1742530800000|2025-03-21 04:20:00|750.6|749.1|749.19|747.69|750.72|749.22|748.97|747.47|0
1742531100000|2025-03-21 04:25:00|749.41|747.91|749.62|748.12|750.06|748.56|748.97|747.47|0
1742531400000|2025-03-21 04:30:00|749.84|748.34|748.53|747.03|749.84|748.34|748.53|747.03|0
1742531700000|2025-03-21 04:35:00|748.64|747.14|747.87|746.37|749.4|747.9|747.87|746.37|0
1742532000000|2025-03-21 04:40:00|747.44|745.94|746.57|745.07|747.66|746.16|746.13|744.63|0
1742532300000|2025-03-21 04:45:00|746.78|745.28|746.56|745.06|747|745.5|745.91|744.41|0
1742532600000|2025-03-21 04:50:00|746.45|744.95|745.26|743.76|746.78|745.28|745.04|743.54|0
1742532900000|2025-03-21 04:55:00|745.58|744.08|745.04|743.54|746.45|744.95|744.6|743.1|0
1742533200000|2025-03-21 05:00:00|744.6|743.1|744.38|742.88|745.04|743.54|743.3|741.8|0
1742533500000|2025-03-21 05:05:00|744.27|742.77|741.99|740.49|744.38|742.88|741.66|740.16|0
1742533800000|2025-03-21 05:10:00|741.77|740.27|742.2|740.7|743.73|742.23|741.77|740.27|0
1742534100000|2025-03-21 05:15:00|742.42|740.92|745.03|743.53|745.68|744.18|742.42|740.92|0
1742534400000|2025-03-21 05:20:00|745.13|743.63|744.59|743.09|745.25|743.75|744.37|742.87|0
1742534700000|2025-03-21 05:25:00|744.48|742.98|744.37|742.87|745.35|743.85|744.16|742.66|0
1742535000000|2025-03-21 05:30:00|744.59|743.09|744.37|742.87|745.02|743.52|743.72|742.22|0
1742535300000|2025-03-21 05:35:00|744.26|742.76|740.02|738.52|744.8|743.3|739.15|737.65|0
1742535600000|2025-03-21 05:40:00|740.24|738.74|736.98|735.48|740.56|739.06|736.98|735.48|0
1742535900000|2025-03-21 05:45:00|737.2|735.7|735.56|734.06|738.06|736.56|735.46|733.96|0
1742536200000|2025-03-21 05:50:00|735.68|734.18|739.58|738.08|739.58|738.08|735.68|734.18|0
1742536500000|2025-03-21 05:55:00|739.68|738.18|740.45|738.95|740.66|739.16|738.93|737.43|0
1742536800000|2025-03-21 06:00:00|740.23|738.73|741.09|739.59|741.96|740.46|739.58|738.08|0
1742537100000|2025-03-21 06:05:00|740.88|739.38|739.89|738.39|741.53|740.03|739.36|737.86|0
1742537400000|2025-03-21 06:10:00|740.01|738.51|741.09|739.59|741.53|740.03|739.57|738.07|0
1742537700000|2025-03-21 06:15:00|740.87|739.37|740.44|738.94|741.41|739.91|740.22|738.72|0
1742538000000|2025-03-21 06:20:00|740.87|739.37|741.52|740.02|741.52|740.02|740.22|738.72|0
1742538300000|2025-03-21 06:25:00|741.3|739.8|741.08|739.58|742.82|741.32|740.76|739.26|0
1742538600000|2025-03-21 06:30:00|741.52|740.02|740.43|738.93|742.71|741.21|740.21|738.71|0
1742538900000|2025-03-21 06:35:00|740.32|738.82|744.77|743.27|744.77|743.27|739.78|738.28|0
1742539200000|2025-03-21 06:40:00|744.99|743.49|743.9|742.4|745.21|743.71|742.82|741.32|0
1742539500000|2025-03-21 06:45:00|744.12|742.62|744.55|743.05|745.21|743.71|743.25|741.75|0
1742539800000|2025-03-21 06:50:00|744.77|743.27|747.82|746.32|747.82|746.32|744.77|743.27|0
1742540100000|2025-03-21 06:55:00|747.6|746.1|749.56|748.06|749.77|748.27|747.38|745.88|0
1742540400000|2025-03-21 07:00:00|749.01|747.51|748.13|746.63|750.65|749.15|747.59|746.09|0
1742540700000|2025-03-21 07:05:00|748.03|746.53|746.61|745.11|748.25|746.75|745.85|744.35|0
1742541000000|2025-03-21 07:10:00|746.94|745.44|745.85|744.35|747.16|745.66|745.41|743.91|0
1742541300000|2025-03-21 07:15:00|745.63|744.13|744.1|742.6|745.63|744.13|742.8|741.3|0
1742541600000|2025-03-21 07:20:00|743.67|742.17|743.12|741.62|743.77|742.27|742.36|740.86|0
1742541900000|2025-03-21 07:25:00|743.01|741.51|741.06|739.56|743.12|741.62|740.84|739.34|0
1742542200000|2025-03-21 07:30:00|740.84|739.34|738.67|737.17|741.93|740.43|738.45|736.95|0
1742542500000|2025-03-21 07:35:00|738.88|737.38|736.16|734.66|739.32|737.82|736.16|734.66|0
1742542800000|2025-03-21 07:40:00|736.06|734.56|735.19|733.69|737.14|735.64|733.89|732.39|0
1742543100000|2025-03-21 07:45:00|735.41|733.91|735.29|733.79|736.92|735.42|734.11|732.61|0
1742543400000|2025-03-21 07:50:00|734.97|733.47|736.92|735.42|738.01|736.51|734.97|733.47|0
1742543700000|2025-03-21 07:55:00|737.36|735.86|738.54|737.04|738.87|737.37|737.35|735.85|0
1742544000000|2025-03-21 08:00:00|738.22|736.72|742.78|741.28|743.21|741.71|735.83|734.33|0
1742544300000|2025-03-21 08:05:00|743|741.5|741.69|740.19|745.39|743.89|741.69|740.19|0
1742544600000|2025-03-21 08:10:00|741.58|740.08|741.04|739.54|741.91|740.41|738.87|737.37|0
1742544900000|2025-03-21 08:15:00|741.25|739.75|734.53|733.03|741.25|739.75|734.53|733.03|0
1742545200000|2025-03-21 08:20:00|734.09|732.59|727.35|725.48|734.31|732.81|726.27|724.4|0
1742545500000|2025-03-21 08:25:00|727.46|725.58|726.84|725.34|729.08|727.21|726.27|724.4|0
1742545800000|2025-03-21 08:30:00|726.95|725.45|724.46|722.96|728.24|726.74|724.14|722.64|0
1742546100000|2025-03-21 08:35:00|724.57|723.07|727.59|726.09|729.11|727.61|724.57|723.07|0
1742546400000|2025-03-21 08:40:00|727.38|725.88|723.59|722.09|730.19|728.69|722.08|720.58|0
1742546700000|2025-03-21 08:45:00|724.13|722.63|724.35|722.85|727.69|726.19|723.92|722.42|0
1742547000000|2025-03-21 08:50:00|724.13|722.63|726.72|725.22|727.59|726.09|722.4|720.9|0
1742547300000|2025-03-21 08:55:00|726.94|725.44|728.66|727.16|729.1|727.6|726.72|725.22|0
1742547600000|2025-03-21 09:00:00|728.45|726.95|724.13|722.63|729.31|727.81|723.69|722.19|0
1742547900000|2025-03-21 09:05:00|723.69|722.19|726.5|725|726.6|725.1|722.83|721.33|0
1742548200000|2025-03-21 09:10:00|726.71|725.21|728.44|726.94|728.87|727.37|725.2|723.7|0
1742548500000|2025-03-21 09:15:00|728.66|727.16|725.63|724.13|728.76|727.26|725.41|723.91|0
1742548800000|2025-03-21 09:20:00|725.41|723.91|726.1|724.6|726.86|725.36|722.97|721.47|0
1742549100000|2025-03-21 09:25:00|726|724.5|727.29|725.79|729.03|727.53|725.56|724.06|0
1742549400000|2025-03-21 09:30:00|727.08|725.58|729.24|727.74|730.54|729.04|726.21|724.71|0
1742549700000|2025-03-21 09:35:00|729.02|727.52|730.1|728.6|730.64|729.14|728.81|727.31|0
1742550000000|2025-03-21 09:40:00|730.32|728.82|730.97|729.47|732.05|730.55|730.32|728.82|0
1742550300000|2025-03-21 09:45:00|730.75|729.25|729.67|728.17|731.19|729.69|729.23|727.73|0
1742550600000|2025-03-21 09:50:00|729.45|727.95|728.36|726.86|729.99|728.49|728.15|726.65|0
1742550900000|2025-03-21 09:55:00|728.47|726.97|729.01|727.51|729.33|727.83|727.28|725.78|0
1742551200000|2025-03-21 10:00:00|729.66|728.16|734.75|733.25|734.75|733.25|729.01|727.51|0
1742551500000|2025-03-21 10:05:00|734.65|733.15|734.21|732.71|734.86|733.36|733.56|732.06|0
1742551800000|2025-03-21 10:10:00|734.65|733.15|737.9|736.4|737.9|736.4|732.91|731.41|0
1742552100000|2025-03-21 10:15:00|737.69|736.19|735.73|734.23|738.99|737.49|735.51|734.01|0
1742552400000|2025-03-21 10:20:00|735.51|734.01|733.77|732.27|735.73|734.23|732.9|731.4|0
1742552700000|2025-03-21 10:25:00|733.66|732.16|733.44|731.94|734.09|732.59|732.47|730.97|0
1742553000000|2025-03-21 10:30:00|733.34|731.84|727.91|726.41|733.99|732.49|727.26|725.76|0
1742553300000|2025-03-21 10:35:00|728.35|726.85|726.39|724.89|728.56|727.06|725.31|723.81|0
1742553600000|2025-03-21 10:40:00|726.61|725.11|728.12|726.62|729.64|728.14|726.39|724.89|0
1742553900000|2025-03-21 10:45:00|727.91|726.41|730.39|728.89|731.16|729.66|727.69|726.19|0
1742554200000|2025-03-21 10:50:00|730.51|729.01|733.11|731.61|733.76|732.26|730.29|728.79|0
1742554500000|2025-03-21 10:55:00|733.32|731.82|731.8|730.3|733.32|731.82|730.5|729|0
1742554800000|2025-03-21 11:00:00|732.45|730.95|732.45|730.95|733.75|732.25|731.15|729.65|0
1742555100000|2025-03-21 11:05:00|732.12|730.62|731.58|730.08|733.54|732.04|729.95|728.45|0
1742555400000|2025-03-21 11:10:00|731.47|729.97|732.88|731.38|733.1|731.6|729.41|727.91|0
1742555700000|2025-03-21 11:15:00|732.98|731.48|733.2|731.7|733.97|732.47|731.8|730.3|0
1742556000000|2025-03-21 11:20:00|733.1|731.6|732.01|730.51|733.75|732.25|731.9|730.4|0
1742556300000|2025-03-21 11:25:00|731.57|730.07|734.83|733.33|735.48|733.98|731.14|729.64|0
1742556600000|2025-03-21 11:30:00|734.72|733.22|734.5|733|735.48|733.98|733.31|731.81|0
1742556900000|2025-03-21 11:35:00|734.39|732.89|734.61|733.11|736.01|734.51|733.31|731.81|0
1742557200000|2025-03-21 11:40:00|734.82|733.32|733.3|731.8|736.23|734.73|733.08|731.58|0
1742557500000|2025-03-21 11:45:00|733.52|732.02|732.87|731.37|735.04|733.54|732.43|730.93|0
1742557800000|2025-03-21 11:50:00|732.75|731.25|728.31|726.81|733.3|731.8|728.09|726.59|0
1742558100000|2025-03-21 11:55:00|728.09|726.59|729.82|728.32|731.34|729.84|728.09|726.59|0
1742558400000|2025-03-21 12:00:00|729.61|728.11|734.81|733.31|735.25|733.75|729.61|728.11|0
1742558700000|2025-03-21 12:05:00|734.92|733.42|733.51|732.01|734.92|733.42|733.07|731.57|0
1742559000000|2025-03-21 12:10:00|733.29|731.79|736.33|734.83|737.42|735.92|733.29|731.79|0
1742559300000|2025-03-21 12:15:00|736.55|735.05|733.94|732.44|736.55|735.05|732.2|730.7|0
1742559600000|2025-03-21 12:20:00|734.15|732.65|731.33|729.83|734.81|733.31|730.57|729.07|0
1742559900000|2025-03-21 12:25:00|731.22|729.72|729.16|727.66|731.33|729.83|728.51|727.01|0
1742560200000|2025-03-21 12:30:00|728.94|727.44|725.58|724.08|730.46|728.96|725.26|723.76|0
1742560500000|2025-03-21 12:35:00|725.48|723.98|720.5|719|726.99|725.49|719.21|717.71|0
1742560800000|2025-03-21 12:40:00|720.29|718.79|707.58|706.08|720.29|718.79|706.61|705.11|0
1742561100000|2025-03-21 12:45:00|707.36|705.86|712.41|710.91|713.81|712.31|706.61|705.11|0
1742561400000|2025-03-21 12:50:00|712.52|711.02|708.43|706.93|712.73|711.23|706.71|705.21|0
1742561700000|2025-03-21 12:55:00|708.86|707.36|704.99|703.49|710.8|709.3|704.24|702.74|0
1742562000000|2025-03-21 13:00:00|704.35|702.85|703.81|702.31|705.64|704.14|700.92|699.42|0
1742562300000|2025-03-21 13:05:00|703.7|702.2|699.91|698.41|705.63|704.13|699.48|697.98|0
1742562600000|2025-03-21 13:10:00|700.13|698.63|697.77|696.27|701.41|699.91|697.13|695.63|0
1742562900000|2025-03-21 13:15:00|697.55|696.05|702.26|700.76|703.12|701.62|697.55|696.05|0
1742563200000|2025-03-21 13:20:00|702.48|700.98|694.13|692.63|703.65|702.15|694.13|692.63|0
1742563500000|2025-03-21 13:25:00|694.68|692.08|702.6|700|702.91|700.31|693.18|690.58|0
1742563800000|2025-03-21 13:30:00|702.05|700.55|706.12|704.62|710.21|708.71|698.19|696.69|0
1742564100000|2025-03-21 13:35:00|705.69|704.19|699.79|698.29|705.69|704.19|694.33|692.83|0
1742564400000|2025-03-21 13:40:00|700.54|699.04|706.55|705.05|712.14|710.64|698.61|697.11|0
1742564700000|2025-03-21 13:45:00|707.19|705.69|708.83|707.33|710.77|709.27|703.68|702.18|0
1742565000000|2025-03-21 13:50:00|708.4|706.9|708.83|707.33|712.71|711.21|699.61|698.11|0
1742565300000|2025-03-21 13:55:00|708.4|706.9|709.26|707.76|713.35|711.85|706.25|704.75|0
1742565600000|2025-03-21 14:00:00|709.69|708.19|705.18|703.68|710.12|708.62|701.32|699.82|0
1742565900000|2025-03-21 14:05:00|705.39|703.89|697.67|696.17|707.32|705.82|697.03|695.53|0
1742566200000|2025-03-21 14:10:00|697.25|695.75|702.88|701.38|703.96|702.46|693.72|692.22|0
1742566500000|2025-03-21 14:15:00|702.24|700.74|705.67|704.17|706.53|705.03|699.24|697.74|0
1742566800000|2025-03-21 14:20:00|705.46|703.96|711.87|710.37|713.18|711.68|702.02|700.52|0
1742567100000|2025-03-21 14:25:00|711.65|710.15|709.28|707.78|714.02|712.52|708.64|707.14|0
1742567400000|2025-03-21 14:30:00|709.5|708|710.36|708.86|712.08|710.58|706.7|705.2|0
1742567700000|2025-03-21 14:35:00|709.71|708.21|704.34|702.84|712.29|710.79|704.34|702.84|0
1742568000000|2025-03-21 14:40:00|704.12|702.62|709.92|708.42|711.21|709.71|702.4|700.9|0
1742568300000|2025-03-21 14:45:00|710.14|708.64|711.43|709.93|713.15|711.65|707.13|705.63|0
1742568600000|2025-03-21 14:50:00|711.64|710.14|713.36|711.86|713.58|712.08|708.41|706.91|0
1742568900000|2025-03-21 14:55:00|713.58|712.08|722.99|721.49|722.99|721.49|712.93|711.43|0
1742569200000|2025-03-21 15:00:00|723.85|722.35|721.69|720.19|726.02|724.52|720.82|719.32|0
1742569500000|2025-03-21 15:05:00|721.25|719.75|723.42|721.92|724.29|722.79|719.52|718.02|0
1742569800000|2025-03-21 15:10:00|722.98|721.48|715.33|713.83|724.19|722.69|715.12|713.62|0
1742570100000|2025-03-21 15:15:00|715.55|714.05|712.53|711.03|717.06|715.56|711.24|709.74|0
1742570400000|2025-03-21 15:20:00|712.31|710.81|710.68|709.18|713.7|712.2|708.45|706.95|0
1742570700000|2025-03-21 15:25:00|710.47|708.97|708.96|707.46|711.98|710.48|707.45|705.95|0
1742571000000|2025-03-21 15:30:00|708.31|706.81|711.54|710.04|715.21|713.71|707.67|706.17|0
1742571300000|2025-03-21 15:35:00|711.11|709.61|709.82|708.32|712.62|711.12|709.17|707.67|0
1742571600000|2025-03-21 15:40:00|709.7|708.2|702.47|700.97|711.32|709.82|700.97|699.47|0
1742571900000|2025-03-21 15:45:00|702.26|700.76|705.47|703.97|708.91|707.41|702.04|700.54|0
1742572200000|2025-03-21 15:50:00|705.69|704.19|705.47|703.97|708.27|706.77|700.54|699.04|0
1742572500000|2025-03-21 15:55:00|705.68|704.18|705.14|703.64|709.55|708.05|705.04|703.54|0
1742572800000|2025-03-21 16:00:00|704.61|703.11|708.69|707.19|709.12|707.62|700.96|699.46|0
1742573100000|2025-03-21 16:05:00|708.47|706.97|714.83|713.33|715.48|713.98|707.83|706.33|0
1742573400000|2025-03-21 16:10:00|715.05|713.55|722.17|720.67|723.69|722.19|714.83|713.33|0
1742573700000|2025-03-21 16:15:00|722.39|720.89|728.77|727.27|730.29|728.79|720.66|719.16|0
1742574000000|2025-03-21 16:20:00|728.44|726.94|733.6|732.1|734.04|732.54|728.34|726.84|0
1742574300000|2025-03-21 16:25:00|733.71|732.21|730.99|729.49|734.04|732.54|730.13|728.63|0
1742574600000|2025-03-21 16:30:00|731.43|729.93|732.51|731.01|734.68|733.18|729.47|727.97|0
1742574900000|2025-03-21 16:35:00|732.29|730.79|729.47|727.97|732.29|730.79|726.22|724.72|0
1742575200000|2025-03-21 16:40:00|729.69|728.19|726.52|725.02|731.86|730.36|725.87|724.37|0
1742575500000|2025-03-21 16:45:00|727.39|725.89|734.56|733.06|736.08|734.58|727.39|725.89|0
1742575800000|2025-03-21 16:50:00|734.77|733.27|734.01|732.51|736.95|735.45|732.6|731.1|0
1742576100000|2025-03-21 16:55:00|733.8|732.3|742.5|741|742.5|741|732.71|731.21|0
1742576400000|2025-03-21 17:00:00|742.07|740.57|737.71|736.21|742.07|740.57|735.1|733.6|0
1742576700000|2025-03-21 17:05:00|737.49|735.99|739.17|737.67|740.32|738.82|737.05|735.55|0
1742577000000|2025-03-21 17:10:00|740.26|738.76|733.93|732.43|740.26|738.76|732.63|731.13|0
1742577300000|2025-03-21 17:15:00|733.72|732.22|729.8|728.3|734.59|733.09|729.8|728.3|0
1742577600000|2025-03-21 17:20:00|729.58|728.08|733.54|732.04|735.06|733.56|728.71|727.21|0
1742577900000|2025-03-21 17:25:00|734.41|732.91|727.66|726.16|734.41|732.91|725.92|724.42|0
1742578200000|2025-03-21 17:30:00|727.88|726.38|727.44|725.94|728.31|726.81|722.67|721.17|0
1742578500000|2025-03-21 17:35:00|727.55|726.05|733.75|732.25|733.75|732.25|727.01|725.51|0
1742578800000|2025-03-21 17:40:00|733.31|731.81|736.14|734.64|738.54|737.04|732.66|731.16|0
1742579100000|2025-03-21 17:45:00|736.47|734.97|741.16|739.66|741.6|740.1|736.14|734.64|0
1742579400000|2025-03-21 17:50:00|740.94|739.44|740.72|739.22|743.78|742.28|739.2|737.7|0
1742579700000|2025-03-21 17:55:00|740.94|739.44|734.83|733.33|741.16|739.66|734.18|732.68|0
1742580000000|2025-03-21 18:00:00|734.61|733.11|737.01|735.51|738.32|736.82|734.18|732.68|0
1742580300000|2025-03-21 18:05:00|736.79|735.29|734.73|733.23|737.23|735.73|730.91|729.41|0
1742580600000|2025-03-21 18:10:00|734.29|732.79|734.07|732.57|736.25|734.75|730.81|729.31|0
1742580900000|2025-03-21 18:15:00|733.85|732.35|735.81|734.31|736.25|734.75|731.68|730.18|0
1742581200000|2025-03-21 18:20:00|735.37|733.87|731.45|729.95|736.9|735.4|729.71|728.21|0
1742581500000|2025-03-21 18:25:00|731.24|729.74|728.41|726.91|731.24|729.74|728.19|726.69|0
1742581800000|2025-03-21 18:30:00|728.63|727.13|731.88|730.38|733.84|732.34|728.63|727.13|0
1742582100000|2025-03-21 18:35:00|731.45|729.95|736.02|734.52|737.54|736.04|730.58|729.08|0
1742582400000|2025-03-21 18:40:00|735.58|734.08|738.2|736.7|738.85|737.35|735.36|733.86|0
1742582700000|2025-03-21 18:45:00|737.65|736.15|734.27|732.77|738.85|737.35|730.79|729.29|0
1742583000000|2025-03-21 18:50:00|734.05|732.55|732.31|730.81|735.58|734.08|730.35|728.85|0
1742583300000|2025-03-21 18:55:00|733.18|731.68|732.53|731.03|736.23|734.73|732.09|730.59|0
1742583600000|2025-03-21 19:00:00|732.31|730.81|728.61|727.11|732.53|731.03|726.87|725.37|0
1742583900000|2025-03-21 19:05:00|728.83|727.33|726.65|725.15|730.57|729.07|725.57|724.07|0
1742584200000|2025-03-21 19:10:00|726.44|724.94|727.99|726.49|728.21|726.71|723.4|721.9|0
1742584500000|2025-03-21 19:15:00|727.56|726.06|727.99|726.49|729.08|727.58|725.17|723.67|0
1742584800000|2025-03-21 19:20:00|727.34|725.84|729.95|728.45|730.6|729.1|723.21|721.71|0
1742585100000|2025-03-21 19:25:00|729.73|728.23|727.34|725.84|729.95|728.45|724.73|723.23|0
1742585400000|2025-03-21 19:30:00|726.79|725.29|727.12|725.62|728.2|726.7|725.38|723.88|0
1742585700000|2025-03-21 19:35:00|726.9|725.4|729.07|727.57|731.68|730.18|725.16|723.66|0
1742586000000|2025-03-21 19:40:00|728.64|727.14|729.94|728.44|730.59|729.09|725.59|724.09|0
1742586300000|2025-03-21 19:45:00|729.72|728.22|730.64|729.14|732.67|731.17|729.56|728.06|0
1742586600000|2025-03-21 19:50:00|733.26|731.76|740.56|739.06|740.78|739.28|731.73|730.23|0
1742586900000|2025-03-21 19:55:00|742.53|741.03|746.69|745.19|751.95|750.45|742.31|740.81|0
1742587200000|2025-03-21 20:00:00|745.81|744.31|747.78|746.28|750.85|749.35|744.93|743.43|0
1742587500000|2025-03-21 20:05:00|747.56|746.06|747.56|746.06|748.44|746.94|746.68|745.18|0
1742587800000|2025-03-21 20:10:00|747.78|746.28|749.2|747.7|749.75|748.25|747.34|745.84|0
1742775300000|2025-03-24 00:15:00|780.9|779.4|780.24|778.74|780.9|779.4|779.79|778.29|0
1742775600000|2025-03-24 00:20:00|780.02|778.52|780.59|779.09|780.59|779.09|778.69|777.19|0
1742775900000|2025-03-24 00:25:00|780.81|779.31|783.9|782.4|784.13|782.63|780.59|779.09|0
1742776200000|2025-03-24 00:30:00|784.35|782.85|780.23|778.73|784.35|782.85|779.79|778.29|0
1742776500000|2025-03-24 00:35:00|780.01|778.51|779.12|777.62|780.23|778.73|778.68|777.18|0
1742776800000|2025-03-24 00:40:00|779.34|777.84|779.56|778.06|780.01|778.51|778.46|776.96|0
1742777100000|2025-03-24 00:45:00|779.78|778.28|781.22|779.72|781.56|780.06|779.56|778.06|0
1742777400000|2025-03-24 00:50:00|781.33|779.83|781.55|780.05|782|780.5|781.11|779.61|0
1742777700000|2025-03-24 00:55:00|781.33|779.83|782.22|780.72|782.44|780.94|781.33|779.83|0
1742778000000|2025-03-24 01:00:00|782|780.5|781.33|779.83|782.44|780.94|780.44|778.94|0
1742778300000|2025-03-24 01:05:00|781.11|779.61|780.44|778.94|781.11|779.61|779.33|777.83|0
1742778600000|2025-03-24 01:10:00|780.66|779.16|781.55|780.05|781.55|780.05|780.22|778.72|0
1742778900000|2025-03-24 01:15:00|781.32|779.82|781.32|779.82|781.77|780.27|781.1|779.6|0
1742779200000|2025-03-24 01:20:00|781.54|780.04|782.87|781.37|783.2|781.7|780.88|779.38|0
1742779500000|2025-03-24 01:25:00|782.76|781.26|780.65|779.15|782.87|781.37|780.21|778.71|0
1742779800000|2025-03-24 01:30:00|780.76|779.26|780.43|778.93|780.87|779.37|779.77|778.27|0
1742780100000|2025-03-24 01:35:00|780.54|779.04|781.54|780.04|782.65|781.15|780.21|778.71|0
1742780400000|2025-03-24 01:40:00|781.31|779.81|779.54|778.04|782.42|780.92|778.87|777.37|0
1742780700000|2025-03-24 01:45:00|779.76|778.26|780.87|779.37|781.09|779.59|779.54|778.04|0
1742781000000|2025-03-24 01:50:00|780.97|779.47|781.09|779.59|781.31|779.81|780.2|778.7|0
1742781300000|2025-03-24 01:55:00|780.86|779.36|781.19|779.69|781.31|779.81|780.42|778.92|0
1742781600000|2025-03-24 02:00:00|781.31|779.81|780.64|779.14|781.31|779.81|780.08|778.58|0
1742781900000|2025-03-24 02:05:00|780.75|779.25|781.52|780.02|781.75|780.25|780.64|779.14|0
1742782200000|2025-03-24 02:10:00|781.3|779.8|779.85|778.35|781.3|779.8|779.75|778.25|0
1742782500000|2025-03-24 02:15:00|779.97|778.47|779.97|778.47|780.19|778.69|779.63|778.13|0
1742782800000|2025-03-24 02:20:00|779.85|778.35|779.74|778.24|780.19|778.69|779.41|777.91|0
1742783100000|2025-03-24 02:25:00|779.97|778.47|780.19|778.69|780.41|778.91|779.96|778.46|0
1742783400000|2025-03-24 02:30:00|780.41|778.91|779.3|777.8|780.63|779.13|779.3|777.8|0
1742783700000|2025-03-24 02:35:00|779.52|778.02|779.74|778.24|779.74|778.24|778.85|777.35|0
1742784000000|2025-03-24 02:40:00|779.62|778.12|781.07|779.57|781.07|779.57|779.62|778.12|0
1742784300000|2025-03-24 02:45:00|781.29|779.79|781.51|780.01|781.73|780.23|781.17|779.67|0
1742784600000|2025-03-24 02:50:00|781.73|780.23|781.73|780.23|781.95|780.45|781.51|780.01|0
1742784900000|2025-03-24 02:55:00|781.51|780.01|782.17|780.67|782.61|781.11|781.51|780.01|0
1742785200000|2025-03-24 03:00:00|781.95|780.45|782.61|781.11|782.83|781.33|781.95|780.45|0
1742785500000|2025-03-24 03:05:00|782.83|781.33|782.83|781.33|783.28|781.78|782.72|781.22|0
1742785800000|2025-03-24 03:10:00|783.05|781.55|783.05|781.55|783.27|781.77|782.61|781.11|0
1742786100000|2025-03-24 03:15:00|783.27|781.77|782.38|780.88|783.72|782.22|782.16|780.66|0
1742786400000|2025-03-24 03:20:00|782.16|780.66|782.16|780.66|782.6|781.1|781.94|780.44|0
1742786700000|2025-03-24 03:25:00|781.94|780.44|781.49|779.99|782.16|780.66|781.27|779.77|0
1742787000000|2025-03-24 03:30:00|781.27|779.77|780.6|779.1|781.49|779.99|780.38|778.88|0
1742787300000|2025-03-24 03:35:00|780.82|779.32|780.6|779.1|781.27|779.77|779.94|778.44|0
1742787600000|2025-03-24 03:40:00|780.38|778.88|781.26|779.76|781.49|779.99|780.38|778.88|0
1742787900000|2025-03-24 03:45:00|781.49|779.99|780.6|779.1|781.59|780.09|780.38|778.88|0
1742788200000|2025-03-24 03:50:00|780.7|779.2|780.82|779.32|781.15|779.65|780.37|778.87|0
1742788500000|2025-03-24 03:55:00|781.04|779.54|780.81|779.31|781.26|779.76|780.81|779.31|0
1742788800000|2025-03-24 04:00:00|780.59|779.09|779.93|778.43|780.59|779.09|779.26|777.76|0
1742789100000|2025-03-24 04:05:00|779.81|778.31|779.7|778.2|780.15|778.65|779.48|777.98|0
1742789400000|2025-03-24 04:10:00|779.48|777.98|779.48|777.98|780.14|778.64|779.26|777.76|0
1742789700000|2025-03-24 04:15:00|779.7|778.2|780.36|778.86|780.36|778.86|779.7|778.2|0
1742790000000|2025-03-24 04:20:00|780.58|779.08|779.7|778.2|780.58|779.08|779.7|778.2|0
1742790300000|2025-03-24 04:25:00|779.92|778.42|780.36|778.86|781.03|779.53|779.92|778.42|0
1742790600000|2025-03-24 04:30:00|780.47|778.97|780.58|779.08|780.8|779.3|780.36|778.86|0
1742790900000|2025-03-24 04:35:00|780.46|778.96|781.02|779.52|781.46|779.96|780.46|778.96|0
1742791200000|2025-03-24 04:40:00|780.8|779.3|781.35|779.85|781.68|780.18|780.8|779.3|0
1742791500000|2025-03-24 04:45:00|781.24|779.74|781.02|779.52|781.24|779.74|781.02|779.52|0
1742791800000|2025-03-24 04:50:00|780.79|779.29|781.01|779.51|781.24|779.74|780.79|779.29|0
1742792100000|2025-03-24 04:55:00|780.79|779.29|781.23|779.73|781.24|779.74|780.79|779.29|0
1742792400000|2025-03-24 05:00:00|781.46|779.96|781.9|780.4|782.12|780.62|781.46|779.96|0
1742792700000|2025-03-24 05:05:00|782.12|780.62|781.67|780.17|782.78|781.28|781.67|780.17|0
1742793000000|2025-03-24 05:10:00|781.56|780.06|782.56|781.06|782.56|781.06|781.45|779.95|0
1742793300000|2025-03-24 05:15:00|782.78|781.28|783.22|781.72|783.22|781.72|782.56|781.06|0
1742793600000|2025-03-24 05:20:00|783|781.5|783.44|781.94|783.44|781.94|782.56|781.06|0
1742793900000|2025-03-24 05:25:00|783.55|782.05|782.78|781.28|783.89|782.39|782.78|781.28|0
1742794200000|2025-03-24 05:30:00|782.55|781.05|782.77|781.27|783|781.5|781.99|780.49|0
1742794500000|2025-03-24 05:35:00|782.55|781.05|782.55|781.05|783.22|781.72|782.55|781.05|0
1742794800000|2025-03-24 05:40:00|782.77|781.27|782.55|781.05|782.77|781.27|782.33|780.83|0
1742795100000|2025-03-24 05:45:00|782.33|780.83|782.1|780.6|782.33|780.83|781.99|780.49|0
1742795400000|2025-03-24 05:50:00|781.99|780.49|782.32|780.82|782.32|780.82|781.88|780.38|0
1742795700000|2025-03-24 05:55:00|782.1|780.6|782.32|780.82|782.54|781.04|781.88|780.38|0
1742796000000|2025-03-24 06:00:00|782.54|781.04|782.2|780.7|782.54|781.04|781.65|780.15|0
1742796300000|2025-03-24 06:05:00|782.32|780.82|781.87|780.37|782.54|781.04|781.65|780.15|0
1742796600000|2025-03-24 06:10:00|781.98|780.48|782.09|780.59|782.54|781.04|781.65|780.15|0
1742796900000|2025-03-24 06:15:00|782.31|780.81|782.64|781.14|783.2|781.7|782.31|780.81|0
1742797200000|2025-03-24 06:20:00|782.76|781.26|783.2|781.7|783.86|782.36|782.53|781.03|0
1742797500000|2025-03-24 06:25:00|783.3|781.8|783.42|781.92|783.42|781.92|782.75|781.25|0
1742797800000|2025-03-24 06:30:00|783.2|781.7|782.53|781.03|783.3|781.8|782.08|780.58|0
1742798100000|2025-03-24 06:35:00|782.08|780.58|783.3|781.8|783.86|782.36|781.97|780.47|0
1742798400000|2025-03-24 06:40:00|783.41|781.91|784.97|783.47|784.97|783.47|783.41|781.91|0
1742798700000|2025-03-24 06:45:00|784.74|783.24|786.52|785.02|786.52|785.02|784.74|783.24|0
1742799000000|2025-03-24 06:50:00|786.85|785.35|788.07|786.57|788.52|787.02|786.52|785.02|0
1742799300000|2025-03-24 06:55:00|788.18|786.68|789.18|787.68|790.07|788.57|787.85|786.35|0
1742799600000|2025-03-24 07:00:00|789.4|787.9|790.07|788.57|790.84|789.34|788.74|787.24|0
1742799900000|2025-03-24 07:05:00|789.85|788.35|790.51|789.01|790.74|789.24|789.62|788.12|0
1742800200000|2025-03-24 07:10:00|790.74|789.24|791.62|790.12|791.85|790.35|790.74|789.24|0
1742800500000|2025-03-24 07:15:00|791.85|790.35|792.17|790.67|794.3|792.8|791.84|790.34|0
1742800800000|2025-03-24 07:20:00|792.29|790.79|792.73|791.23|793.18|791.68|791.84|790.34|0
1742801100000|2025-03-24 07:25:00|792.84|791.34|793.18|791.68|793.4|791.9|792.06|790.56|0
1742801400000|2025-03-24 07:30:00|793.4|791.9|791.17|789.67|793.62|792.12|790.95|789.45|0
1742801700000|2025-03-24 07:35:00|790.95|789.45|791.17|789.67|792.95|791.45|790.95|789.45|0
1742802000000|2025-03-24 07:40:00|791.39|789.89|790.94|789.44|791.61|790.11|790.94|789.44|0
1742802300000|2025-03-24 07:45:00|791.05|789.55|791.61|790.11|792.5|791|790.94|789.44|0
1742802600000|2025-03-24 07:50:00|791.72|790.22|791.39|789.89|791.83|790.33|790.83|789.33|0
1742802900000|2025-03-24 07:55:00|791.16|789.66|791.38|789.88|792.05|790.55|791.16|789.66|0
1742803200000|2025-03-24 08:00:00|791.16|789.66|796.12|794.62|796.12|794.62|790.49|788.99|0
1742803500000|2025-03-24 08:05:00|796.35|794.85|800.79|799.29|801.02|799.52|796.35|794.85|0
1742803800000|2025-03-24 08:10:00|801.02|799.52|801.46|799.96|802.01|800.51|799.24|797.74|0
1742804100000|2025-03-24 08:15:00|802.57|801.07|798.79|797.29|802.57|801.07|798.79|797.29|0
1742804400000|2025-03-24 08:20:00|798.57|797.07|800.12|798.62|800.79|799.29|797.23|795.73|0
1742804700000|2025-03-24 08:25:00|799.9|798.4|801.01|799.51|801.01|799.51|799.45|797.95|0
1742805000000|2025-03-24 08:30:00|800.34|798.84|801.43|799.93|803.73|802.23|799.9|798.4|0
1742805300000|2025-03-24 08:35:00|801.31|799.81|802.2|800.7|802.42|800.92|800.98|799.48|0
1742805600000|2025-03-24 08:40:00|802.31|800.81|801.65|800.15|803.43|801.93|801.42|799.92|0
1742805900000|2025-03-24 08:45:00|801.53|800.03|802.09|800.59|802.09|800.59|800.09|798.59|0
1742806200000|2025-03-24 08:50:00|802.31|800.81|802.98|801.48|803.2|801.7|801.64|800.14|0
1742806500000|2025-03-24 08:55:00|802.75|801.25|802.75|801.25|804.53|803.03|802.53|801.03|0
1742806800000|2025-03-24 09:00:00|802.97|801.47|801.86|800.36|803.2|801.7|800.86|799.36|0
1742807100000|2025-03-24 09:05:00|802.08|800.58|803.41|801.91|804.08|802.58|801.42|799.92|0
1742807400000|2025-03-24 09:10:00|803.64|802.14|806.19|804.69|806.19|804.69|803.19|801.69|0
1742807700000|2025-03-24 09:15:00|806.08|804.58|804.3|802.8|806.19|804.69|803.85|802.35|0
1742808000000|2025-03-24 09:20:00|804.52|803.02|802.52|801.02|804.74|803.24|802.18|800.68|0
1742808300000|2025-03-24 09:25:00|802.74|801.24|800.74|799.24|802.74|801.24|799.85|798.35|0
1742808600000|2025-03-24 09:30:00|800.52|799.02|796.08|794.58|800.85|799.35|796.08|794.58|0
1742808900000|2025-03-24 09:35:00|796.3|794.8|796.74|795.24|797.63|796.13|795.63|794.13|0
1742809200000|2025-03-24 09:40:00|796.62|795.12|797.62|796.12|798.07|796.57|796.62|795.12|0
1742809500000|2025-03-24 09:45:00|797.85|796.35|801.4|799.45|801.62|799.67|797.62|796.12|0
1742809800000|2025-03-24 09:50:00|800.96|799.01|800.29|798.34|801.18|799.23|798.96|797.01|0
1742810100000|2025-03-24 09:55:00|800.07|798.12|799.47|797.37|800.36|798.26|799.25|797.15|0
1742810400000|2025-03-24 10:00:00|799.03|796.93|798.58|796.48|799.91|797.81|797.92|795.82|0
1742810700000|2025-03-24 10:05:00|798.47|796.37|799.91|797.81|800.36|798.26|798.36|796.26|0
1742811000000|2025-03-24 10:10:00|800.13|798.03|799.24|797.14|800.36|798.26|798.58|796.48|0
1742811300000|2025-03-24 10:15:00|799.47|797.37|801.91|799.81|802.13|800.03|799.02|796.92|0
1742811600000|2025-03-24 10:20:00|802.13|800.03|803.02|800.92|804.13|802.03|802.13|800.03|0
1742811900000|2025-03-24 10:25:00|802.79|800.69|804.35|802.25|804.57|802.47|802.79|800.69|0
1742812200000|2025-03-24 10:30:00|804.46|802.36|806.13|804.03|807.02|804.92|804.35|802.25|0
1742812500000|2025-03-24 10:35:00|806.35|804.25|807.91|805.81|807.91|805.81|805.9|803.8|0
1742812800000|2025-03-24 10:40:00|807.68|805.58|807.9|805.8|807.91|805.81|806.79|804.69|0
1742813100000|2025-03-24 10:45:00|807.68|805.58|805.9|803.8|807.68|805.58|805.68|803.58|0
1742813400000|2025-03-24 10:50:00|806.12|804.02|806.79|804.69|806.89|804.79|806.12|804.02|0
1742813700000|2025-03-24 10:55:00|806.56|804.46|805.89|803.79|806.56|804.46|805.89|803.79|0
1742814000000|2025-03-24 11:00:00|805.45|803.35|805.89|803.79|807.9|805.8|805.23|803.13|0
1742814300000|2025-03-24 11:05:00|806.11|804.01|807|804.9|807|804.9|804.56|802.46|0
1742814600000|2025-03-24 11:10:00|807.23|805.13|810.89|808.79|811.68|809.58|806.78|804.68|0
1742814900000|2025-03-24 11:15:00|810.34|808.24|810.58|809.08|811.75|809.95|809.9|807.8|0
1742815200000|2025-03-24 11:20:00|810.81|809.31|809.24|807.74|811.7|810.2|809.13|807.63|0
1742815500000|2025-03-24 11:25:00|809.47|807.97|809.69|808.19|810.58|809.08|808.13|806.63|0
1742815800000|2025-03-24 11:30:00|809.91|808.41|807.9|806.4|809.91|808.41|807.68|806.18|0
1742816100000|2025-03-24 11:35:00|808.13|806.63|810.35|808.85|810.35|808.85|807.24|805.74|0
1742816400000|2025-03-24 11:40:00|810.13|808.63|809.01|807.51|811.02|809.52|808.79|807.29|0
1742816700000|2025-03-24 11:45:00|808.79|807.29|811.46|809.96|812.35|810.85|808.79|807.29|0
1742817000000|2025-03-24 11:50:00|811.69|810.19|810.79|809.29|811.69|810.19|810.57|809.07|0
1742817300000|2025-03-24 11:55:00|810.57|809.07|809.45|807.95|811.68|810.18|809.23|807.73|0
1742817600000|2025-03-24 12:00:00|809.68|808.18|810.12|808.62|811.01|809.51|808.78|807.28|0
1742817900000|2025-03-24 12:05:00|809.9|808.4|810.56|809.06|811.23|809.73|809.9|808.4|0
1742818200000|2025-03-24 12:10:00|810.79|809.29|808.78|807.28|810.79|809.29|808.33|806.83|0
1742818500000|2025-03-24 12:15:00|808.56|807.06|806.55|805.05|809.45|807.95|806.55|805.05|0
1742818800000|2025-03-24 12:20:00|806.77|805.27|809.67|808.17|809.89|808.39|806.43|804.93|0
1742819100000|2025-03-24 12:25:00|809.89|808.39|810.56|809.06|811|809.5|809.66|808.16|0
1742819400000|2025-03-24 12:30:00|811.22|809.72|811.67|810.17|812.56|811.06|810.55|809.05|0
1742819700000|2025-03-24 12:35:00|811.44|809.94|811.67|810.17|812.11|810.61|810.33|808.83|0
1742820000000|2025-03-24 12:40:00|811.44|809.94|812.56|811.06|813|811.5|810.77|809.27|0
1742820300000|2025-03-24 12:45:00|812.33|810.83|812.11|810.61|813|811.5|810.55|809.05|0
1742820600000|2025-03-24 12:50:00|812.33|810.83|812.33|810.83|812.55|811.05|811.21|809.71|0
1742820900000|2025-03-24 12:55:00|812.21|810.71|811.66|810.16|812.21|810.71|809.88|808.38|0
1742821200000|2025-03-24 13:00:00|811.88|810.38|812.99|811.49|813.22|811.72|811.21|809.71|0
1742821500000|2025-03-24 13:05:00|812.88|811.38|813.21|811.71|813.44|811.94|812.77|811.27|0
1742821800000|2025-03-24 13:10:00|813.44|811.94|812.54|811.04|814.33|812.83|811.76|810.26|0
1742822100000|2025-03-24 13:15:00|812.1|810.6|811.65|810.15|812.77|811.27|810.31|808.81|0
1742822400000|2025-03-24 13:20:00|811.87|810.37|810.09|808.59|812.54|811.04|810.09|808.59|0
1742822700000|2025-03-24 13:25:00|810.64|808.04|808.85|806.25|811.75|809.15|808.19|805.59|0
1742823000000|2025-03-24 13:30:00|808.3|806.8|808.75|807.25|809.86|808.36|802.52|801.02|0
1742823300000|2025-03-24 13:35:00|808.52|807.02|817.22|815.72|818.56|817.06|808.52|807.02|0
1742823600000|2025-03-24 13:40:00|817.67|816.17|819|817.5|821.24|819.74|816.1|814.6|0
1742823900000|2025-03-24 13:45:00|818.22|816.72|823.83|822.33|823.94|822.44|816.56|815.06|0
1742824200000|2025-03-24 13:50:00|824.05|822.55|824.5|823|826.06|824.56|822.26|820.76|0
1742824500000|2025-03-24 13:55:00|824.72|823.22|825.39|823.89|827.63|826.13|824.27|822.77|0
1742824800000|2025-03-24 14:00:00|826.06|824.56|823.82|822.32|826.96|825.46|822.93|821.43|0
1742825100000|2025-03-24 14:05:00|824.05|822.55|820.24|818.74|824.49|822.99|818.9|817.4|0
1742825400000|2025-03-24 14:10:00|820.02|818.52|826.28|824.78|826.28|824.78|819.79|818.29|0
1742825700000|2025-03-24 14:15:00|826.06|824.56|827.85|826.35|828.3|826.8|825.38|823.88|0
1742826000000|2025-03-24 14:20:00|828.07|826.57|829.86|828.36|830.42|828.92|826.95|825.45|0
1742826300000|2025-03-24 14:25:00|829.64|828.14|829.01|827.51|830.76|829.26|828.07|826.57|0
1742826600000|2025-03-24 14:30:00|828.79|827.29|827.66|826.16|830.13|828.63|825.87|824.37|0
1742826900000|2025-03-24 14:35:00|827.89|826.39|825.65|824.15|829.68|828.18|825.2|823.7|0
1742827200000|2025-03-24 14:40:00|825.53|824.03|826.32|824.82|828.33|826.83|825.2|823.7|0
1742827500000|2025-03-24 14:45:00|826.76|825.26|833.26|831.76|833.49|831.99|826.32|824.82|0
1742827800000|2025-03-24 14:50:00|833.04|831.54|833.49|831.99|833.94|832.44|832.37|830.87|0
1742828100000|2025-03-24 14:55:00|833.26|831.76|833.04|831.54|833.71|832.21|831.47|829.97|0
1742828400000|2025-03-24 15:00:00|833.49|831.99|833.02|831.52|833.49|831.99|830.12|828.62|0
1742828700000|2025-03-24 15:05:00|832.79|831.29|834.81|833.31|836.39|834.89|832.57|831.07|0
1742829000000|2025-03-24 15:10:00|835.04|833.54|834.59|833.09|835.94|834.44|833.69|832.19|0
1742829300000|2025-03-24 15:15:00|834.81|833.31|835.49|833.99|836.39|834.89|834.14|832.64|0
1742829600000|2025-03-24 15:20:00|835.71|834.21|834.68|833.18|836.94|835.44|834|832.5|0
1742829900000|2025-03-24 15:25:00|834.9|833.4|834|832.5|835.13|833.63|831.98|830.48|0
1742830200000|2025-03-24 15:30:00|834.23|832.73|833.1|831.6|834.23|832.73|831.53|830.03|0
1742830500000|2025-03-24 15:35:00|833.33|831.83|829.96|828.46|834.9|833.4|829.73|828.23|0
1742830800000|2025-03-24 15:40:00|830.18|828.68|831.08|829.58|831.53|830.03|829.28|827.78|0
1742831100000|2025-03-24 15:45:00|830.85|829.35|829.95|828.45|833.1|831.6|829.73|828.23|0
1742831400000|2025-03-24 15:50:00|830.18|828.68|835.12|833.62|835.34|833.84|830.18|828.68|0
1742831700000|2025-03-24 15:55:00|835.34|833.84|835.79|834.29|836.01|834.51|834.66|833.16|0
1742832000000|2025-03-24 16:00:00|835.34|833.84|836.69|835.19|837.14|835.64|834.44|832.94|0
1742832300000|2025-03-24 16:05:00|836.91|835.41|838.98|837.48|840.56|839.06|836.69|835.19|0
1742832600000|2025-03-24 16:10:00|838.52|837.02|838.52|837.02|839.65|838.15|837.17|835.67|0
1742832900000|2025-03-24 16:15:00|838.75|837.25|835.15|833.65|839.2|837.7|834.92|833.42|0
1742833200000|2025-03-24 16:20:00|835.37|833.87|838.02|836.52|838.02|836.52|834.8|833.3|0
1742833500000|2025-03-24 16:25:00|837.8|836.3|830.15|828.65|837.8|836.3|829.7|828.2|0
1742833800000|2025-03-24 16:30:00|829.7|828.2|831.41|829.91|831.72|830.22|826.78|825.28|0
1742834100000|2025-03-24 16:35:00|831.18|829.68|828.93|827.43|832.53|831.03|828.48|826.98|0
1742834400000|2025-03-24 16:40:00|828.71|827.21|829.38|827.88|829.61|828.11|825.34|823.84|0
1742834700000|2025-03-24 16:45:00|829.16|827.66|830.73|829.23|832.08|830.58|829.16|827.66|0
1742835000000|2025-03-24 16:50:00|830.5|829|829.83|828.33|831.85|830.35|828.93|827.43|0
1742835300000|2025-03-24 16:55:00|830.05|828.55|828.48|826.98|830.05|828.55|826.91|825.41|0
1742835600000|2025-03-24 17:00:00|828.25|826.75|826.23|824.73|829.15|827.65|825.78|824.28|0
1742835900000|2025-03-24 17:05:00|826.01|824.51|825.22|823.72|828.25|826.75|825.11|823.61|0
1742836200000|2025-03-24 17:10:00|825.33|823.83|823.76|822.26|826.45|824.95|823.09|821.59|0
1742836500000|2025-03-24 17:15:00|823.54|822.04|824.43|822.93|826.9|825.4|823.09|821.59|0
1742836800000|2025-03-24 17:20:00|824.21|822.71|824.43|822.93|826|824.5|822.64|821.14|0
1742837100000|2025-03-24 17:25:00|824.65|823.15|827.57|826.07|827.79|826.29|823.98|822.48|0
1742837400000|2025-03-24 17:30:00|827.79|826.29|829.14|827.64|830.49|828.99|827.57|826.07|0
1742837700000|2025-03-24 17:35:00|828.91|827.41|829.81|828.31|830.48|828.98|826.89|825.39|0
1742838000000|2025-03-24 17:40:00|829.36|827.86|827.34|825.84|830.03|828.53|826.22|824.72|0
1742838300000|2025-03-24 17:45:00|827.11|825.61|827.68|826.18|828.13|826.63|825.88|824.38|0
1742838600000|2025-03-24 17:50:00|827.9|826.4|827|825.5|829.7|828.2|825.88|824.38|0
1742838900000|2025-03-24 17:55:00|827.45|825.95|827.45|825.95|827.68|826.18|824.75|823.25|0
1742839200000|2025-03-24 18:00:00|826.88|825.38|820.26|818.76|827.9|826.4|818.25|816.75|0
1742839500000|2025-03-24 18:05:00|820.04|818.54|822.46|820.96|823.58|822.08|820.04|818.54|0
1742839800000|2025-03-24 18:10:00|822.23|820.73|820.44|818.94|822.46|820.96|820.22|818.72|0
1742840100000|2025-03-24 18:15:00|820.66|819.16|821.11|819.61|823.35|821.85|819.54|818.04|0
1742840400000|2025-03-24 18:20:00|820.66|819.16|820.21|818.71|822.01|820.51|819.09|817.59|0
1742840700000|2025-03-24 18:25:00|819.76|818.26|820.37|818.87|821.27|819.77|818.19|816.69|0
1742841000000|2025-03-24 18:30:00|820.82|819.32|819.02|817.52|820.82|819.32|817.45|815.95|0
1742841300000|2025-03-24 18:35:00|818.8|817.3|824.64|823.14|826.54|825.04|817.67|816.17|0
1742841600000|2025-03-24 18:40:00|825.31|823.81|829.23|827.73|830.35|828.85|823.06|821.56|0
1742841900000|2025-03-24 18:45:00|829.45|827.95|829|827.5|829.68|828.18|822.71|821.21|0
1742842200000|2025-03-24 18:50:00|829.23|827.73|831.29|829.79|831.97|830.47|828.55|827.05|0
1742842500000|2025-03-24 18:55:00|831.07|829.57|831.74|830.24|832.19|830.69|829.94|828.44|0
1742842800000|2025-03-24 19:00:00|831.97|830.47|833.99|832.49|833.99|832.49|830.39|828.89|0
1742843100000|2025-03-24 19:05:00|834.22|832.72|833.99|832.49|836.25|834.75|833.77|832.27|0
1742843400000|2025-03-24 19:10:00|833.77|832.27|832.86|831.36|834.44|832.94|832.41|830.91|0
1742843700000|2025-03-24 19:15:00|833.09|831.59|835.34|833.84|836.02|834.52|832.86|831.36|0
1742844000000|2025-03-24 19:20:00|834.89|833.39|836.47|834.97|836.47|834.97|833.76|832.26|0
1742844300000|2025-03-24 19:25:00|836.69|835.19|834.43|832.93|836.92|835.42|833.53|832.03|0
1742844600000|2025-03-24 19:30:00|834.77|833.27|835.11|833.61|836.24|834.74|833.53|832.03|0
1742844900000|2025-03-24 19:35:00|834.88|833.38|835.56|834.06|836.24|834.74|833.76|832.26|0
1742845200000|2025-03-24 19:40:00|835.78|834.28|836.91|835.41|838.04|836.54|834.66|833.16|0
1742845500000|2025-03-24 19:45:00|837.14|835.64|841.29|839.79|842.1|840.6|836.68|835.18|0
1742845800000|2025-03-24 19:50:00|839.93|838.43|843.1|841.6|844.23|842.73|837|835.5|0
1742846100000|2025-03-24 19:55:00|844.68|843.18|834.51|833.01|844.68|843.18|834.51|833.01|0
1742846400000|2025-03-24 20:00:00|834.29|832.79|834.96|833.46|837.9|836.4|834.29|832.79|0
1742846700000|2025-03-24 20:05:00|834.74|833.24|836.77|835.27|836.99|835.49|834.51|833.01|0
1742847000000|2025-03-24 20:10:00|836.99|835.49|837.22|835.72|838.12|836.62|835.86|834.36|0
1742847300000|2025-03-24 20:15:00|837.44|835.94|838.57|837.07|839.47|837.97|837.22|835.72|0
1742847600000|2025-03-24 20:20:00|838.79|837.29|838.34|836.84|838.79|837.29|837.66|836.16|0
1742847900000|2025-03-24 20:25:00|838.12|836.62|836.76|835.26|838.34|836.84|836.53|835.03|0
1742848200000|2025-03-24 20:30:00|836.99|835.49|835.63|834.13|837.66|836.16|835.63|834.13|0
1742848500000|2025-03-24 20:35:00|835.85|834.35|835.85|834.35|835.85|834.35|835.4|833.9|0
1742848800000|2025-03-24 20:40:00|835.63|834.13|835.63|834.13|835.85|834.35|835.63|834.13|0
1742849100000|2025-03-24 20:45:00|835.4|833.9|835.85|834.35|835.85|834.35|834.95|833.45|0
1742849400000|2025-03-24 20:50:00|835.62|834.12|834.27|832.77|835.62|834.12|834.04|832.54|0
1742849700000|2025-03-24 20:55:00|834.82|832.22|833.92|831.32|834.82|832.22|833.8|831.2|0
1742850000000|2025-03-24 21:00:00|834.36|831.76|834.26|831.66|834.38|831.78|833.82|831.22|0
1742850300000|2025-03-24 21:05:00|834.22|831.62|834.28|831.68|834.72|832.12|834.12|831.52|0
1742850600000|2025-03-24 21:10:00|834.18|831.58|834.15|831.55|834.48|831.88|834.12|831.52|0
1742850900000|2025-03-24 21:15:00|834.18|831.58|834.14|831.54|834.48|831.88|834.14|831.54|0
1742851200000|2025-03-24 21:20:00|834.28|831.68|834.21|831.61|834.28|831.68|834.14|831.54|0
1742851500000|2025-03-24 21:25:00|834.28|831.68|834.31|831.71|834.35|831.75|834.21|831.61|0
1742851800000|2025-03-24 21:30:00|834.35|831.75|834.41|831.81|834.45|831.85|834.35|831.75|0
1742852100000|2025-03-24 21:35:00|834.37|831.77|834.31|831.71|834.37|831.77|834.31|831.71|0
1742852400000|2025-03-24 21:40:00|834.41|831.81|834.41|831.81|834.68|832.08|834.31|831.71|0
1742852700000|2025-03-24 21:45:00|834.44|831.84|834.6|832|834.6|832|834.44|831.84|0
1742853000000|2025-03-24 21:50:00|834.64|832.04|834.74|832.14|834.83|832.23|834.6|832|0
1742853300000|2025-03-24 21:55:00|834.77|832.17|834.92|832.32|834.92|832.32|834.46|831.86|0
1742853600000|2025-03-24 22:00:00|834.68|832.08|835.25|832.65|835.81|833.21|834.57|831.97|0
1742853900000|2025-03-24 22:05:00|835.13|832.53|833.89|831.29|835.35|832.75|833.89|831.29|0
1742854200000|2025-03-24 22:10:00|834.12|831.52|832.76|830.16|834.34|831.74|831.86|829.26|0
1742854500000|2025-03-24 22:15:00|832.54|829.94|832.31|829.71|832.54|829.94|832.09|829.49|0
1742854800000|2025-03-24 22:20:00|832.54|829.94|832.08|829.48|832.54|829.94|831.86|829.26|0
1742855100000|2025-03-24 22:25:00|832.31|829.71|830.95|828.35|832.31|829.71|830.73|828.13|0
1742855400000|2025-03-24 22:30:00|831.63|829.03|832.76|830.16|832.98|830.38|831.29|828.69|0
1742855700000|2025-03-24 22:35:00|832.98|830.38|832.53|829.93|833.21|830.61|832.3|829.7|0
1742856000000|2025-03-24 22:40:00|832.75|830.15|832.75|830.15|832.98|830.38|832.08|829.48|0
1742856300000|2025-03-24 22:45:00|832.98|830.38|831.62|829.02|832.98|830.38|831.62|829.02|0
1742856600000|2025-03-24 22:50:00|830.72|828.12|831.62|829.02|831.62|829.02|830.72|828.12|0
1742856900000|2025-03-24 22:55:00|831.4|828.8|831.62|829.02|831.62|829.02|831.39|828.79|0
1742857200000|2025-03-24 23:00:00|831.39|828.79|832.07|829.47|832.97|830.37|831.17|828.57|0
1742857500000|2025-03-24 23:05:00|832.29|829.69|831.62|829.02|832.4|829.8|830.72|828.12|0
1742857800000|2025-03-24 23:10:00|831.39|828.79|831.61|829.01|831.62|829.02|831.16|828.56|0
1742858100000|2025-03-24 23:15:00|831.84|829.24|831.72|829.12|832.06|829.46|831.39|828.79|0
1742858400000|2025-03-24 23:20:00|831.61|829.01|831.61|829.01|831.72|829.12|831.39|828.79|0
1742858700000|2025-03-24 23:25:00|831.39|828.79|831.61|829.01|831.61|829.01|831.16|828.56|0
1742859000000|2025-03-24 23:30:00|832.06|829.46|833.07|830.47|833.41|830.81|831.61|829.01|0
1742859300000|2025-03-24 23:35:00|833.19|830.59|833.86|831.26|834.09|831.49|832.96|830.36|0
1742859600000|2025-03-24 23:40:00|833.41|830.81|834.76|832.16|834.99|832.39|833.41|830.81|0
1742859900000|2025-03-24 23:45:00|834.31|831.71|834.08|831.48|834.76|832.16|833.86|831.26|0
1742860200000|2025-03-24 23:50:00|834.31|831.71|833.63|831.03|834.31|831.71|833.63|831.03|0
1742860500000|2025-03-24 23:55:00|833.4|830.8|832.5|829.9|833.85|831.25|832.5|829.9|0
1742860800000|2025-03-25 00:00:00|832.73|830.13|832.27|829.67|833.85|831.25|831.82|829.22|0
1742861100000|2025-03-25 00:05:00|832.05|829.45|831.37|828.77|832.72|830.12|830.02|827.42|0
1742861400000|2025-03-25 00:10:00|831.59|828.99|830.92|828.32|831.82|829.22|830.69|828.09|0
1742861700000|2025-03-25 00:15:00|830.69|828.09|832.17|830.67|832.62|831.12|827.89|826.39|0
1742862000000|2025-03-25 00:20:00|832.39|830.89|831.82|830.32|832.84|831.34|830.81|829.31|0
1742862300000|2025-03-25 00:25:00|831.72|830.22|831.04|829.54|831.94|830.44|831.04|829.54|0
1742862600000|2025-03-25 00:30:00|830.81|829.31|831.71|830.21|831.94|830.44|830.59|829.09|0
1742862900000|2025-03-25 00:35:00|831.49|829.99|831.03|829.53|831.49|829.99|830.36|828.86|0
1742863200000|2025-03-25 00:40:00|830.92|829.42|830.36|828.86|830.92|829.42|830.13|828.63|0
1742863500000|2025-03-25 00:45:00|830.58|829.08|831.93|830.43|831.93|830.43|830.58|829.08|0
1742863800000|2025-03-25 00:50:00|831.71|830.21|833.73|832.23|833.96|832.46|831.71|830.21|0
1742864100000|2025-03-25 00:55:00|833.51|832.01|834.52|833.02|834.64|833.14|833.06|831.56|0
1742864400000|2025-03-25 01:00:00|834.18|832.68|833.51|832.01|834.18|832.68|832.83|831.33|0
1742864700000|2025-03-25 01:05:00|833.28|831.78|833.05|831.55|833.96|832.46|832.83|831.33|0
1742865000000|2025-03-25 01:10:00|833.28|831.78|835.08|833.58|836.21|834.71|833.05|831.55|0
1742865300000|2025-03-25 01:15:00|834.86|833.36|835.08|833.58|835.08|833.58|833.73|832.23|0
1742865600000|2025-03-25 01:20:00|834.85|833.35|835.3|833.8|835.98|834.48|834.85|833.35|0
1742865900000|2025-03-25 01:25:00|835.53|834.03|834.4|832.9|835.53|834.03|834.17|832.67|0
1742866200000|2025-03-25 01:30:00|834.17|832.67|833.95|832.45|834.4|832.9|833.05|831.55|0
1742866500000|2025-03-25 01:35:00|833.72|832.22|835.52|834.02|835.52|834.02|833.27|831.77|0
1742866800000|2025-03-25 01:40:00|835.75|834.25|835.75|834.25|836.2|834.7|834.85|833.35|0
1742867100000|2025-03-25 01:45:00|835.97|834.47|835.75|834.25|835.97|834.47|835.29|833.79|0
1742867400000|2025-03-25 01:50:00|835.52|834.02|834.84|833.34|835.97|834.47|834.39|832.89|0
1742867700000|2025-03-25 01:55:00|834.62|833.12|833.71|832.21|835.07|833.57|833.49|831.99|0
1742868000000|2025-03-25 02:00:00|833.26|831.76|831|829.5|833.49|831.99|830.55|829.05|0
1742868300000|2025-03-25 02:05:00|830.78|829.28|830.1|828.6|831|829.5|829.65|828.15|0
1742868600000|2025-03-25 02:10:00|829.88|828.38|829.87|828.37|830.1|828.6|829.65|828.15|0
1742868900000|2025-03-25 02:15:00|829.98|828.48|829.87|828.37|830.1|828.6|829.42|827.92|0
1742869200000|2025-03-25 02:20:00|829.65|828.15|830.32|828.82|831|829.5|829.65|828.15|0
1742869500000|2025-03-25 02:25:00|830.55|829.05|831.22|829.72|831.22|829.72|830.32|828.82|0
1742869800000|2025-03-25 02:30:00|831|829.5|830.77|829.27|831.22|829.72|830.09|828.59|0
1742870100000|2025-03-25 02:35:00|830.99|829.49|831.22|829.72|831.44|829.94|830.77|829.27|0
1742870400000|2025-03-25 02:40:00|830.99|829.49|830.54|829.04|831.22|829.72|830.31|828.81|0
1742870700000|2025-03-25 02:45:00|830.42|828.92|829.64|828.14|830.76|829.26|828.96|827.46|0
1742871000000|2025-03-25 02:50:00|829.74|828.24|830.09|828.59|830.31|828.81|829.41|827.91|0
1742871300000|2025-03-25 02:55:00|830.31|828.81|830.31|828.81|830.54|829.04|829.86|828.36|0
1742871600000|2025-03-25 03:00:00|830.53|829.03|830.31|828.81|830.53|829.03|830.31|828.81|0
1742871900000|2025-03-25 03:05:00|830.53|829.03|830.53|829.03|830.76|829.26|830.31|828.81|0
1742872200000|2025-03-25 03:10:00|830.31|828.81|830.98|829.48|831.21|829.71|830.3|828.8|0
1742872500000|2025-03-25 03:15:00|830.75|829.25|828.95|827.45|830.75|829.25|828.5|827|0
1742872800000|2025-03-25 03:20:00|829.18|827.68|828.95|827.45|829.4|827.9|828.95|827.45|0
1742873100000|2025-03-25 03:25:00|828.72|827.22|828.5|827|828.72|827.22|828.27|826.77|0
1742873400000|2025-03-25 03:30:00|828.27|826.77|828.49|826.99|828.72|827.22|827.6|826.1|0
1742873700000|2025-03-25 03:35:00|828.6|827.1|828.94|827.44|829.05|827.55|828.49|826.99|0
1742874000000|2025-03-25 03:40:00|828.72|827.22|828.49|826.99|828.72|827.22|828.27|826.77|0
1742874300000|2025-03-25 03:45:00|828.27|826.77|827.81|826.31|828.27|826.77|827.59|826.09|0
1742874600000|2025-03-25 03:50:00|828.04|826.54|827.81|826.31|828.04|826.54|827.36|825.86|0
1742874900000|2025-03-25 03:55:00|828.04|826.54|828.26|826.76|828.26|826.76|827.59|826.09|0
1742875200000|2025-03-25 04:00:00|828.14|826.64|828.03|826.53|828.71|827.21|827.58|826.08|0
1742875500000|2025-03-25 04:05:00|827.81|826.31|827.81|826.31|828.03|826.53|827.36|825.86|0
1742875800000|2025-03-25 04:10:00|827.69|826.19|827.35|825.85|828.03|826.53|827.35|825.85|0
1742876100000|2025-03-25 04:15:00|827.24|825.74|827.13|825.63|827.35|825.85|826.9|825.4|0
1742876400000|2025-03-25 04:20:00|827.35|825.85|827.58|826.08|827.58|826.08|827.13|825.63|0
1742876700000|2025-03-25 04:25:00|827.35|825.85|827.12|825.62|827.58|826.08|826.9|825.4|0
1742877000000|2025-03-25 04:30:00|827.23|825.73|827.23|825.73|827.35|825.85|826.9|825.4|0
1742877300000|2025-03-25 04:35:00|827.12|825.62|827.68|826.18|827.8|826.3|827.12|825.62|0
1742877600000|2025-03-25 04:40:00|827.57|826.07|827.79|826.29|828.24|826.74|827.57|826.07|0
1742877900000|2025-03-25 04:45:00|827.57|826.07|827.57|826.07|827.79|826.29|827.34|825.84|0
1742878200000|2025-03-25 04:50:00|827.45|825.95|827.56|826.06|827.79|826.29|827.45|825.95|0
1742878500000|2025-03-25 04:55:00|827.79|826.29|827.34|825.84|827.79|826.29|827.34|825.84|0
1742878800000|2025-03-25 05:00:00|827.11|825.61|827.11|825.61|827.34|825.84|826.66|825.16|0
1742879100000|2025-03-25 05:05:00|826.89|825.39|827.78|826.28|827.79|826.29|826.66|825.16|0
1742879400000|2025-03-25 05:10:00|827.67|826.17|828.12|826.62|828.23|826.73|827.33|825.83|0
1742879700000|2025-03-25 05:15:00|828.01|826.51|828.46|826.96|828.68|827.18|828.01|826.51|0
1742880000000|2025-03-25 05:20:00|828.34|826.84|828|826.5|828.46|826.96|827.78|826.28|0
1742880300000|2025-03-25 05:25:00|828.23|826.73|828.23|826.73|828.56|827.06|827.78|826.28|0
1742880600000|2025-03-25 05:30:00|828|826.5|827.43|825.93|828.23|826.73|827.43|825.93|0
1742880900000|2025-03-25 05:35:00|827.31|825.81|827.2|825.7|827.31|825.81|826.98|825.48|0
1742881200000|2025-03-25 05:40:00|826.98|825.48|826.98|825.48|827.31|825.81|826.98|825.48|0
1742881500000|2025-03-25 05:45:00|827.2|825.7|827.65|826.15|827.88|826.38|827.2|825.7|0
1742881800000|2025-03-25 05:50:00|827.88|826.38|827.65|826.15|827.88|826.38|827.53|826.03|0
1742882100000|2025-03-25 05:55:00|827.76|826.26|827.65|826.15|827.87|826.37|827.65|826.15|0
1742882400000|2025-03-25 06:00:00|827.76|826.26|827.65|826.15|827.87|826.37|827.2|825.7|0
1742882700000|2025-03-25 06:05:00|827.53|826.03|827.19|825.69|827.87|826.37|826.97|825.47|0
1742883000000|2025-03-25 06:10:00|826.97|825.47|827.19|825.69|827.42|825.92|826.52|825.02|0
1742883300000|2025-03-25 06:15:00|827.42|825.92|826.4|824.9|827.42|825.92|826.06|824.56|0
1742883600000|2025-03-25 06:20:00|826.29|824.79|826.51|825.01|826.96|825.46|826.29|824.79|0
1742883900000|2025-03-25 06:25:00|826.29|824.79|826.29|824.79|826.29|824.79|826.06|824.56|0
1742884200000|2025-03-25 06:30:00|826.06|824.56|827.07|825.57|827.19|825.69|825.16|823.66|0
1742884500000|2025-03-25 06:35:00|826.96|825.46|826.96|825.46|827.41|825.91|826.28|824.78|0
1742884800000|2025-03-25 06:40:00|826.73|825.23|826.73|825.23|826.96|825.46|826.51|825.01|0
1742885100000|2025-03-25 06:45:00|826.96|825.46|826.28|824.78|826.96|825.46|826.28|824.78|0
1742885400000|2025-03-25 06:50:00|826.5|825|827.06|825.56|827.18|825.68|826.5|825|0
1742885700000|2025-03-25 06:55:00|827.18|825.68|828.98|827.48|828.98|827.48|827.18|825.68|0
1742886000000|2025-03-25 07:00:00|828.75|827.25|830.78|829.28|830.78|829.28|828.53|827.03|0
1742886300000|2025-03-25 07:05:00|831.01|829.51|832.59|831.09|833.49|831.99|831.01|829.51|0
1742886600000|2025-03-25 07:10:00|832.36|830.86|832.81|831.31|833.04|831.54|831.91|830.41|0
1742886900000|2025-03-25 07:15:00|833.04|831.54|832.36|830.86|833.49|831.99|832.13|830.63|0
1742887200000|2025-03-25 07:20:00|832.47|830.97|831.9|830.4|832.81|831.31|831.23|829.73|0
1742887500000|2025-03-25 07:25:00|831.68|830.18|831.45|829.95|831.68|830.18|831.11|829.61|0
1742887800000|2025-03-25 07:30:00|831.23|829.73|829.64|828.14|831.45|829.95|829.64|828.14|0
1742888100000|2025-03-25 07:35:00|829.42|827.92|829.42|827.92|829.42|827.92|828.74|827.24|0
1742888400000|2025-03-25 07:40:00|829.64|828.14|828.51|827.01|830.09|828.59|828.4|826.9|0
1742888700000|2025-03-25 07:45:00|828.29|826.79|828.51|827.01|828.74|827.24|827.61|826.11|0
1742889000000|2025-03-25 07:50:00|828.74|827.24|828.74|827.24|829.19|827.69|828.29|826.79|0
1742889300000|2025-03-25 07:55:00|828.96|827.46|826.93|825.43|829.07|827.57|826.93|825.43|0
1742889600000|2025-03-25 08:00:00|827.61|826.11|829.07|827.57|829.18|827.68|827.61|826.11|0
1742889900000|2025-03-25 08:05:00|828.96|827.46|827.55|826.05|829.63|828.13|826.03|824.53|0
1742890200000|2025-03-25 08:10:00|827.32|825.82|826.65|825.15|828.9|827.4|826.42|824.92|0
1742890500000|2025-03-25 08:15:00|826.42|824.92|823.94|822.44|826.42|824.92|823.5|822|0
1742890800000|2025-03-25 08:20:00|824.17|822.67|826.64|825.14|826.87|825.37|824.17|822.67|0
1742891100000|2025-03-25 08:25:00|826.87|825.37|825.17|823.67|827.54|826.04|825.17|823.67|0
1742891400000|2025-03-25 08:30:00|825.07|823.57|824.84|823.34|826.19|824.69|823.94|822.44|0
1742891700000|2025-03-25 08:35:00|825.06|823.56|827.09|825.59|827.31|825.81|824.84|823.34|0
1742892000000|2025-03-25 08:40:00|826.86|825.36|827.09|825.59|827.31|825.81|825.74|824.24|0
1742892300000|2025-03-25 08:45:00|826.86|825.36|827.31|825.81|827.76|826.26|825.96|824.46|0
1742892600000|2025-03-25 08:50:00|827.54|826.04|828.43|826.93|828.66|827.16|827.53|826.03|0
1742892900000|2025-03-25 08:55:00|828.21|826.71|826.3|824.8|828.21|826.71|825.62|824.12|0
1742893200000|2025-03-25 09:00:00|826.52|825.02|826.29|824.79|826.97|825.47|825.17|823.67|0
1742893500000|2025-03-25 09:05:00|826.4|824.9|823.82|822.32|827.42|825.92|823.59|822.09|0
1742893800000|2025-03-25 09:10:00|824.27|822.77|825.16|823.66|825.39|823.89|824.26|822.76|0
1742894100000|2025-03-25 09:15:00|824.94|823.44|825.39|823.89|826.07|824.57|824.49|822.99|0
1742894400000|2025-03-25 09:20:00|825.16|823.66|826.06|824.56|826.96|825.46|825.05|823.55|0
1742894700000|2025-03-25 09:25:00|826.17|824.67|826.74|825.24|828.09|826.59|825.39|823.89|0
1742895000000|2025-03-25 09:30:00|826.96|825.46|828.31|826.81|828.76|827.26|826.51|825.01|0
1742895300000|2025-03-25 09:35:00|828.54|827.04|829.21|827.71|829.89|828.39|828.54|827.04|0
1742895600000|2025-03-25 09:40:00|828.99|827.49|829.89|828.39|830.22|828.72|828.31|826.81|0
1742895900000|2025-03-25 09:45:00|830.11|828.61|830.56|829.06|831.46|829.96|829.66|828.16|0
1742896200000|2025-03-25 09:50:00|830.34|828.84|831.01|829.51|831.46|829.96|829.66|828.16|0
1742896500000|2025-03-25 09:55:00|830.89|829.39|831.46|829.96|831.46|829.96|830.56|829.06|0
1742896800000|2025-03-25 10:00:00|831.01|829.51|830.11|828.61|832.14|830.64|829.99|828.49|0
1742897100000|2025-03-25 10:05:00|829.88|828.38|828.3|826.8|830.11|828.61|828.07|826.57|0
1742897400000|2025-03-25 10:10:00|828.07|826.57|829.43|827.93|829.43|827.93|826.27|824.77|0
1742897700000|2025-03-25 10:15:00|829.53|828.03|832.58|831.08|832.58|831.08|829.53|828.03|0
1742898000000|2025-03-25 10:20:00|833.71|832.21|834.16|832.66|836.2|834.7|832.81|831.31|0
1742898300000|2025-03-25 10:25:00|834.39|832.89|834.61|833.11|835.17|833.67|833.94|832.44|0
1742898600000|2025-03-25 10:30:00|834.84|833.34|834.61|833.11|835.51|834.01|834.38|832.88|0
1742898900000|2025-03-25 10:35:00|834.38|832.88|834.38|832.88|834.84|833.34|833.59|832.09|0
1742899200000|2025-03-25 10:40:00|834.61|833.11|836.87|835.37|837.2|835.7|834.16|832.66|0
1742899500000|2025-03-25 10:45:00|837.09|835.59|837.32|835.82|838.45|836.95|836.41|834.91|0
1742899800000|2025-03-25 10:50:00|837.09|835.59|836.86|835.36|837.77|836.27|836.41|834.91|0
1742900100000|2025-03-25 10:55:00|836.64|835.14|837.76|836.26|838.22|836.72|836.18|834.68|0
1742900400000|2025-03-25 11:00:00|837.87|836.37|838.77|837.27|841.8|840.3|837.76|836.26|0
1742900700000|2025-03-25 11:05:00|838.54|837.04|835.38|833.88|838.99|837.49|835.38|833.88|0
1742901000000|2025-03-25 11:10:00|835.6|834.1|837.63|836.13|838.31|836.81|835.6|834.1|0
1742901300000|2025-03-25 11:15:00|837.74|836.24|838.31|836.81|839.44|837.94|836.5|835|0
1742901600000|2025-03-25 11:20:00|838.54|837.04|838.31|836.81|839.21|837.71|838.31|836.81|0
1742901900000|2025-03-25 11:25:00|838.53|837.03|840.11|838.61|840.11|838.61|837.96|836.46|0
1742902200000|2025-03-25 11:30:00|840.34|838.84|840.51|839.01|840.74|839.24|838.47|836.97|0
1742902500000|2025-03-25 11:35:00|840.06|838.56|840.06|838.56|840.96|839.46|839.38|837.88|0
1742902800000|2025-03-25 11:40:00|840.28|838.78|841.64|840.14|842.09|840.59|840.28|838.78|0
1742903100000|2025-03-25 11:45:00|841.87|840.37|843.91|842.41|843.91|842.41|841.64|840.14|0
1742903400000|2025-03-25 11:50:00|843.68|842.18|844.58|843.08|844.58|843.08|843|841.5|0
1742903700000|2025-03-25 11:55:00|844.81|843.31|846.4|844.9|847.08|845.58|844.81|843.31|0
1742904000000|2025-03-25 12:00:00|846.85|845.35|846.85|845.35|847.76|846.26|845.94|844.44|0
1742904300000|2025-03-25 12:05:00|846.62|845.12|845.94|844.44|847.08|845.58|845.94|844.44|0
1742904600000|2025-03-25 12:10:00|846.4|844.9|847.12|845.62|847.45|845.95|845.26|843.76|0
1742904900000|2025-03-25 12:15:00|846.89|845.39|846.21|844.71|847|845.5|845.53|844.03|0
1742905200000|2025-03-25 12:20:00|845.98|844.48|846.66|845.16|847.11|845.61|845.41|843.91|0
1742905500000|2025-03-25 12:25:00|846.89|845.39|848.02|846.52|848.25|846.75|846.43|844.93|0
1742905800000|2025-03-25 12:30:00|848.25|846.75|851.42|849.92|851.53|850.03|847.79|846.29|0
1742906100000|2025-03-25 12:35:00|851.19|849.69|850.29|848.79|851.65|850.15|850.06|848.56|0
1742906400000|2025-03-25 12:40:00|850.74|849.24|849.38|847.88|850.74|849.24|849.15|847.65|0
1742906700000|2025-03-25 12:45:00|849.15|847.65|849.37|847.87|849.83|848.33|848.92|847.42|0
1742907000000|2025-03-25 12:50:00|849.6|848.1|846.2|844.7|849.6|848.1|845.97|844.47|0
1742907300000|2025-03-25 12:55:00|845.97|844.47|845.29|843.79|845.97|844.47|844.61|843.11|0
1742907600000|2025-03-25 13:00:00|845.17|843.67|847.33|845.83|848.01|846.51|844.38|842.88|0
1742907900000|2025-03-25 13:05:00|847.55|846.05|848.91|847.41|848.91|847.41|847.1|845.6|0
1742908200000|2025-03-25 13:10:00|848.69|847.19|849.14|847.64|850.5|849|848.46|846.96|0
1742908500000|2025-03-25 13:15:00|848.91|847.41|848.68|847.18|850.27|848.77|848.68|847.18|0
1742908800000|2025-03-25 13:20:00|848.46|846.96|850.04|848.54|850.5|849|848.46|846.96|0
1742909100000|2025-03-25 13:25:00|850.59|847.99|845.15|842.55|850.59|847.99|843.11|840.51|0
1742909400000|2025-03-25 13:30:00|844.6|843.1|842.78|841.28|847.55|846.05|842.56|841.06|0
1742909700000|2025-03-25 13:35:00|842.33|840.83|840.47|838.97|842.33|840.83|836.85|835.35|0
1742910000000|2025-03-25 13:40:00|840.24|838.74|838.99|837.49|842.74|841.24|835.03|833.53|0
1742910300000|2025-03-25 13:45:00|839.11|837.61|834.58|833.08|840.24|838.74|834.58|833.08|0
1742910600000|2025-03-25 13:50:00|834.35|832.85|838.88|837.38|840.01|838.51|832.32|830.82|0
1742910900000|2025-03-25 13:55:00|838.65|837.15|838.42|836.92|841.82|840.32|837.4|835.9|0
1742911200000|2025-03-25 14:00:00|838.08|836.58|834.3|832.8|839.56|838.06|831.59|830.09|0
1742911500000|2025-03-25 14:05:00|834.53|833.03|839.76|838.26|840.64|839.14|834.53|833.03|0
1742911800000|2025-03-25 14:10:00|839.08|837.58|841.34|839.84|844.52|843.02|838.85|837.35|0
1742912100000|2025-03-25 14:15:00|841.12|839.62|842.02|840.52|845.19|843.69|840.44|838.94|0
1742912400000|2025-03-25 14:20:00|842.25|840.75|845.46|843.96|846.58|845.08|841.12|839.62|0
1742912700000|2025-03-25 14:25:00|845.24|843.74|848.64|847.14|848.64|847.14|842.29|840.79|0
1742913000000|2025-03-25 14:30:00|848.87|847.37|847.28|845.78|849.09|847.59|844.78|843.28|0
1742913300000|2025-03-25 14:35:00|847.73|846.23|850.68|849.18|850.91|849.41|847.5|846|0
1742913600000|2025-03-25 14:40:00|850.45|848.95|852.34|850.84|852.79|851.29|849.77|848.27|0
1742913900000|2025-03-25 14:45:00|852.56|851.06|850.74|849.24|852.56|851.06|850.29|848.79|0
1742914200000|2025-03-25 14:50:00|850.52|849.02|851.2|849.7|854.38|852.88|850.06|848.56|0
1742914500000|2025-03-25 14:55:00|851.42|849.92|850.51|849.01|852.56|851.06|848.47|846.97|0
1742914800000|2025-03-25 15:00:00|850.29|848.79|850.29|848.79|852.33|850.83|849.61|848.11|0
1742915100000|2025-03-25 15:05:00|850.51|849.01|851.42|849.92|852.33|850.83|850.28|848.78|0
1742915400000|2025-03-25 15:10:00|851.65|850.15|850.06|848.56|852.1|850.6|848.92|847.42|0
1742915700000|2025-03-25 15:15:00|849.83|848.33|849.18|847.68|850.06|848.56|847.56|846.06|0
1742916000000|2025-03-25 15:20:00|849.38|847.88|850.06|848.56|850.51|849.01|847.34|845.84|0
1742916300000|2025-03-25 15:25:00|850.29|848.79|848.24|846.74|850.74|849.24|848.24|846.74|0
1742916600000|2025-03-25 15:30:00|848.47|846.97|846.88|845.38|848.92|847.42|845.3|843.8|0
1742916900000|2025-03-25 15:35:00|847.11|845.61|846.2|844.7|847.11|845.61|845.07|843.57|0
1742917200000|2025-03-25 15:40:00|845.97|844.47|846.88|845.38|846.88|845.38|844.61|843.11|0
1742917500000|2025-03-25 15:45:00|846.65|845.15|843.71|842.21|847.33|845.83|843.48|841.98|0
1742917800000|2025-03-25 15:50:00|843.25|841.75|839.82|838.32|844.58|843.08|839.6|838.1|0
1742918100000|2025-03-25 15:55:00|839.37|837.87|839.37|837.87|840.96|839.46|837.56|836.06|0
1742918400000|2025-03-25 16:00:00|839.14|837.64|838.69|837.19|841.18|839.68|837.79|836.29|0
1742918700000|2025-03-25 16:05:00|838.92|837.42|840.01|838.51|840.46|838.96|837.11|835.61|0
1742919000000|2025-03-25 16:10:00|839.78|838.28|840.46|838.96|841.14|839.64|838.42|836.92|0
1742919300000|2025-03-25 16:15:00|840.01|838.51|837.06|835.56|840.23|838.73|835.93|834.43|0
1742919600000|2025-03-25 16:20:00|836.94|835.44|839.78|838.28|840.68|839.18|836.61|835.11|0
1742919900000|2025-03-25 16:25:00|839.55|838.05|837.06|835.56|840.23|838.73|836.61|835.11|0
1742920200000|2025-03-25 16:30:00|837.17|835.67|834.98|833.48|838.19|836.69|834.12|832.62|0
1742920500000|2025-03-25 16:35:00|835.21|833.71|835.66|834.16|836.56|835.06|834.76|833.26|0
1742920800000|2025-03-25 16:40:00|835.88|834.38|838.37|836.87|839.28|837.78|835.21|833.71|0
1742921100000|2025-03-25 16:45:00|838.48|836.98|838.14|836.64|839.5|838|836.56|835.06|0
1742921400000|2025-03-25 16:50:00|837.92|836.42|841.58|840.08|842.03|840.53|837.69|836.19|0
1742921700000|2025-03-25 16:55:00|841.8|840.3|840.9|839.4|842.26|840.76|839.09|837.59|0
1742922000000|2025-03-25 17:00:00|841|839.5|844.07|842.57|844.29|842.79|841|839.5|0
1742922300000|2025-03-25 17:05:00|844.29|842.79|845.88|844.38|846.33|844.83|843.16|841.66|0
1742922600000|2025-03-25 17:10:00|845.65|844.15|842.3|840.8|846.1|844.6|842.07|840.57|0
1742922900000|2025-03-25 17:15:00|842.53|841.03|838.9|837.4|842.53|841.03|837.99|836.49|0
1742923200000|2025-03-25 17:20:00|838.67|837.17|837.31|835.81|839.8|838.3|836.41|834.91|0
1742923500000|2025-03-25 17:25:00|837.09|835.59|833.92|832.42|837.09|835.59|832.34|830.84|0
1742923800000|2025-03-25 17:30:00|833.69|832.19|835.73|834.23|836.18|834.68|833.69|832.19|0
1742924100000|2025-03-25 17:35:00|835.5|834|835.19|833.69|837.31|835.81|834.74|833.24|0
1742924400000|2025-03-25 17:40:00|835.42|833.92|837.45|835.95|838.36|836.86|834.51|833.01|0
1742924700000|2025-03-25 17:45:00|837.23|835.73|834.28|832.78|837.23|835.73|833.83|832.33|0
1742925000000|2025-03-25 17:50:00|834.51|833.01|835.19|833.69|835.41|833.91|832.7|831.2|0
1742925300000|2025-03-25 17:55:00|834.96|833.46|833.15|831.65|836.54|835.04|832.92|831.42|0
1742925600000|2025-03-25 18:00:00|832.92|831.42|833.38|831.88|834.51|833.01|831.79|830.29|0
1742925900000|2025-03-25 18:05:00|833.6|832.1|835.18|833.68|835.64|834.14|830.21|828.71|0
1742926200000|2025-03-25 18:10:00|834.96|833.46|837.9|836.4|837.9|836.4|834.96|833.46|0
1742926500000|2025-03-25 18:15:00|838.12|836.62|838.61|837.11|839.29|837.79|835.86|834.36|0
1742926800000|2025-03-25 18:20:00|838.84|837.34|838.16|836.66|840.65|839.15|838.16|836.66|0
1742927100000|2025-03-25 18:25:00|837.93|836.43|835.67|834.17|838.16|836.66|834.54|833.04|0
1742927400000|2025-03-25 18:30:00|836.35|834.85|836.31|834.81|837.03|835.53|833.18|831.68|0
1742927700000|2025-03-25 18:35:00|836.53|835.03|834.27|832.77|837.44|835.94|833.59|832.09|0
1742928000000|2025-03-25 18:40:00|834.49|832.99|833.36|831.86|834.72|833.22|831.33|829.83|0
1742928300000|2025-03-25 18:45:00|833.14|831.64|831.1|829.6|834.49|832.99|831.1|829.6|0
1742928600000|2025-03-25 18:50:00|830.87|829.37|832.45|830.95|833.36|831.86|829.52|828.02|0
1742928900000|2025-03-25 18:55:00|832.68|831.18|831.32|829.82|833.81|832.31|831.32|829.82|0
1742929200000|2025-03-25 19:00:00|831.55|830.05|834.94|833.44|835.39|833.89|831.32|829.82|0
1742929500000|2025-03-25 19:05:00|835.16|833.66|836.07|834.57|836.75|835.25|833.81|832.31|0
1742929800000|2025-03-25 19:10:00|836.29|834.79|833.58|832.08|837.43|835.93|832|830.5|0
1742930100000|2025-03-25 19:15:00|833.35|831.85|834.93|833.43|835.61|834.11|832.67|831.17|0
1742930400000|2025-03-25 19:20:00|835.16|833.66|836.06|834.56|836.29|834.79|834.03|832.53|0
1742930700000|2025-03-25 19:25:00|836.29|834.79|833.12|831.62|836.29|834.79|833.12|831.62|0
1742931000000|2025-03-25 19:30:00|833.35|831.85|836.96|835.46|837.87|836.37|833.35|831.85|0
1742931300000|2025-03-25 19:35:00|836.74|835.24|836.74|835.24|839.91|838.41|830.86|829.36|0
1742931600000|2025-03-25 19:40:00|836.96|835.46|839.68|838.18|840.13|838.63|836.74|835.24|0
1742931900000|2025-03-25 19:45:00|839.9|838.4|844.29|842.79|844.95|843.45|839|837.5|0
1742932200000|2025-03-25 19:50:00|843.38|841.88|843.61|842.11|845.42|843.92|838.62|837.12|0
1742932500000|2025-03-25 19:55:00|844.51|843.01|844.74|843.24|845.87|844.37|841.34|839.84|0
1742932800000|2025-03-25 20:00:00|844.96|843.46|847|845.5|847.23|845.73|844.96|843.46|0
1742933100000|2025-03-25 20:05:00|846.78|845.28|846.55|845.05|847.68|846.18|846.32|844.82|0
1742933400000|2025-03-25 20:10:00|846.78|845.28|846.55|845.05|847|845.5|846.09|844.59|0
1742933700000|2025-03-25 20:15:00|846.77|845.27|847.45|845.95|847.68|846.18|846.55|845.05|0
1742934000000|2025-03-25 20:20:00|847.23|845.73|847.22|845.72|847.23|845.73|846.32|844.82|0
1742934300000|2025-03-25 20:25:00|847.11|845.61|848.36|846.86|848.59|847.09|847.11|845.61|0
1742934600000|2025-03-25 20:30:00|848.13|846.63|848.81|847.31|848.81|847.31|848.13|846.63|0
1742934900000|2025-03-25 20:35:00|849.04|847.54|849.72|848.22|849.72|848.22|848.81|847.31|0
1742935200000|2025-03-25 20:40:00|849.49|847.99|849.03|847.53|849.49|847.99|849.03|847.53|0
1742935500000|2025-03-25 20:45:00|849.26|847.76|848.81|847.31|849.49|847.99|848.81|847.31|0
1742935800000|2025-03-25 20:50:00|849.03|847.53|848.8|847.3|849.14|847.64|848.8|847.3|0
1742936100000|2025-03-25 20:55:00|849.35|846.75|849.95|847.35|850.14|847.54|848.9|846.3|0
1742936400000|2025-03-25 21:00:00|849.92|847.32|849.78|847.18|849.92|847.32|849.51|846.91|0
1742936700000|2025-03-25 21:05:00|849.74|847.14|849.7|847.1|850.04|847.44|849.7|847.1|0
1742937000000|2025-03-25 21:10:00|850.14|847.54|849.77|847.17|850.17|847.57|849.77|847.17|0
1742937300000|2025-03-25 21:15:00|850.04|847.44|849.84|847.24|850.24|847.64|849.77|847.17|0
1742937600000|2025-03-25 21:20:00|849.87|847.27|850.43|847.83|850.87|848.27|849.87|847.27|0
1742937900000|2025-03-25 21:25:00|850.4|847.8|850.33|847.73|850.4|847.8|850.3|847.7|0
1742938200000|2025-03-25 21:30:00|850.3|847.7|850.33|847.73|850.33|847.73|850.3|847.7|0
1742938500000|2025-03-25 21:35:00|850.29|847.69|850.13|847.53|850.29|847.69|850.13|847.53|0
1742938800000|2025-03-25 21:40:00|850.09|847.49|850.06|847.46|850.09|847.49|850.06|847.46|0
1742939100000|2025-03-25 21:45:00|850.09|847.49|849.95|847.35|850.09|847.49|849.83|847.23|0
1742939400000|2025-03-25 21:50:00|849.86|847.26|849.9|847.3|849.9|847.3|849.8|847.2|0
1742939700000|2025-03-25 21:55:00|849.86|847.26|849.72|847.12|849.86|847.26|849.49|846.89|0
1742940000000|2025-03-25 22:00:00|849.67|847.07|849.79|847.19|850.92|848.32|849.11|846.51|0
1742940300000|2025-03-25 22:05:00|850.01|847.41|851.03|848.43|851.83|849.23|849.1|846.5|0
1742940600000|2025-03-25 22:10:00|851.15|848.55|850.24|847.64|852.74|850.14|850.24|847.64|0
1742940900000|2025-03-25 22:15:00|850.46|847.86|850.01|847.41|850.8|848.2|849.55|846.95|0
1742941200000|2025-03-25 22:20:00|849.78|847.18|849.78|847.18|850.23|847.63|849.55|846.95|0
1742941500000|2025-03-25 22:25:00|849.55|846.95|849.32|846.72|849.78|847.18|849.1|846.5|0
1742941800000|2025-03-25 22:30:00|849.1|846.5|848.64|846.04|849.32|846.72|848.64|846.04|0
1742942100000|2025-03-25 22:35:00|848.41|845.81|848.18|845.58|848.87|846.27|848.18|845.58|0
1742942400000|2025-03-25 22:40:00|847.73|845.13|847.96|845.36|848.18|845.58|847.28|844.68|0
1742942700000|2025-03-25 22:45:00|847.73|845.13|848.41|845.81|848.64|846.04|847.5|844.9|0
1742943000000|2025-03-25 22:50:00|848.64|846.04|848.63|846.03|849.09|846.49|848.41|845.81|0
1742943300000|2025-03-25 22:55:00|848.86|846.26|848.4|845.8|848.86|846.26|848.4|845.8|0
1742943600000|2025-03-25 23:00:00|848.63|846.03|849.31|846.71|849.77|847.17|848.4|845.8|0
1742943900000|2025-03-25 23:05:00|849.42|846.82|849.54|846.94|849.54|846.94|848.86|846.26|0
1742944200000|2025-03-25 23:10:00|849.31|846.71|849.08|846.48|849.31|846.71|848.85|846.25|0
1742944500000|2025-03-25 23:15:00|849.31|846.71|848.85|846.25|849.31|846.71|848.73|846.13|0
1742944800000|2025-03-25 23:20:00|848.63|846.03|848.85|846.25|849.08|846.48|848.4|845.8|0
1742945100000|2025-03-25 23:25:00|849.08|846.48|849.53|846.93|849.53|846.93|848.85|846.25|0
1742945400000|2025-03-25 23:30:00|849.08|846.48|849.3|846.7|849.87|847.27|848.62|846.02|0
1742945700000|2025-03-25 23:35:00|849.07|846.47|850.54|847.94|850.54|847.94|849.07|846.47|0
1742946000000|2025-03-25 23:40:00|850.44|847.84|851.12|848.52|851.12|848.52|850.21|847.61|0
1742946300000|2025-03-25 23:45:00|850.89|848.29|851.57|848.97|852.36|849.76|850.66|848.06|0
1742946600000|2025-03-25 23:50:00|851.34|848.74|851.11|848.51|851.8|849.2|850.89|848.29|0
1742946900000|2025-03-25 23:55:00|850.89|848.29|850.66|848.06|850.89|848.29|850.2|847.6|0
1742947200000|2025-03-26 00:00:00|850.43|847.83|848.95|846.35|850.77|848.17|848.61|846.01|0
1742947500000|2025-03-26 00:05:00|848.84|846.24|849.29|846.69|849.75|847.15|848.84|846.24|0
1742947800000|2025-03-26 00:10:00|849.52|846.92|849.97|847.37|849.97|847.37|849.06|846.46|0
1742948100000|2025-03-26 00:15:00|850.2|847.6|849.19|847.69|850.2|848.6|848.96|847.37|0
1742948400000|2025-03-26 00:20:00|848.96|847.46|849.53|848.03|850.1|848.6|848.96|847.46|0
1742948700000|2025-03-26 00:25:00|849.64|848.14|849.42|847.92|849.87|848.37|849.19|847.69|0
1742949000000|2025-03-26 00:30:00|849.41|847.91|851.91|850.41|851.91|850.41|849.19|847.69|0
1742949300000|2025-03-26 00:35:00|852.14|850.64|852.82|851.32|852.82|851.32|851.68|850.18|0
1742949600000|2025-03-26 00:40:00|852.59|851.09|853.05|851.55|853.5|852|852.37|850.87|0
1742949900000|2025-03-26 00:45:00|852.82|851.32|852.14|850.64|852.82|851.32|852.14|850.64|0
1742950200000|2025-03-26 00:50:00|851.91|850.41|852.13|850.63|852.14|850.64|851.68|850.18|0
1742950500000|2025-03-26 00:55:00|852.36|850.86|851.68|850.18|852.36|850.86|851.22|849.72|0
1742950800000|2025-03-26 01:00:00|851.45|849.95|850.54|849.04|851.45|849.95|850.54|849.04|0
1742951100000|2025-03-26 01:05:00|850.77|849.27|849.86|848.36|850.77|849.27|849.18|847.68|0
1742951400000|2025-03-26 01:10:00|850.08|848.58|850.42|848.92|850.76|849.26|850.08|848.58|0
1742951700000|2025-03-26 01:15:00|850.54|849.04|850.31|848.81|850.87|849.37|849.85|848.35|0
1742952000000|2025-03-26 01:20:00|850.08|848.58|849.62|848.12|850.31|848.81|849.17|847.67|0
1742952300000|2025-03-26 01:25:00|849.73|848.23|848.71|847.21|850.08|848.58|848.49|846.99|0
1742952600000|2025-03-26 01:30:00|848.94|847.44|848.49|846.99|848.94|847.44|848.26|846.76|0
1742952900000|2025-03-26 01:35:00|848.71|847.21|848.59|847.09|849.05|847.55|848.48|846.98|0
1742953200000|2025-03-26 01:40:00|848.71|847.21|848.71|847.21|848.82|847.32|848.26|846.76|0
1742953500000|2025-03-26 01:45:00|848.82|847.32|849.57|848.07|849.8|848.3|848.82|847.32|0
1742953800000|2025-03-26 01:50:00|849.68|848.18|849.8|848.3|849.91|848.41|848.44|846.94|0
1742954100000|2025-03-26 01:55:00|849.57|848.07|849.12|847.62|849.57|848.07|848.77|847.27|0
1742954400000|2025-03-26 02:00:00|849.22|847.72|848.66|847.16|849.57|848.07|848.43|846.93|0
1742954700000|2025-03-26 02:05:00|848.43|846.93|848.43|846.93|848.66|847.16|847.75|846.25|0
1742955000000|2025-03-26 02:10:00|848.21|846.71|847.52|846.02|848.66|847.16|847.52|846.02|0
1742955300000|2025-03-26 02:15:00|847.75|846.25|847.52|846.02|847.75|846.25|846.84|845.34|0
1742955600000|2025-03-26 02:20:00|847.3|845.8|843.44|841.94|847.63|846.13|843.44|841.94|0
1742955900000|2025-03-26 02:25:00|843.22|841.72|843.44|841.94|843.89|842.39|842.53|841.03|0
1742956200000|2025-03-26 02:30:00|843.67|842.17|843.66|842.16|843.89|842.39|843.21|841.71|0
1742956500000|2025-03-26 02:35:00|843.44|841.94|843.89|842.39|844.34|842.84|843.44|841.94|0
1742956800000|2025-03-26 02:40:00|844|842.5|844.57|843.07|844.79|843.29|843.89|842.39|0
1742957100000|2025-03-26 02:45:00|844.79|843.29|845.7|844.2|845.7|844.2|844.57|843.07|0
1742957400000|2025-03-26 02:50:00|845.47|843.97|845.92|844.42|846.38|844.88|845.47|843.97|0
1742957700000|2025-03-26 02:55:00|845.7|844.2|846.15|844.65|846.38|844.88|845.47|843.97|0
1742958000000|2025-03-26 03:00:00|845.92|844.42|845.92|844.42|846.15|844.65|845.69|844.19|0
1742958300000|2025-03-26 03:05:00|846.15|844.65|846.15|844.65|846.37|844.87|845.92|844.42|0
1742958600000|2025-03-26 03:10:00|845.92|844.42|845.12|843.62|846.15|844.65|845.01|843.51|0
1742958900000|2025-03-26 03:15:00|845.01|843.51|845.01|843.51|845.46|843.96|845.01|843.51|0
1742959200000|2025-03-26 03:20:00|845.24|843.74|845.01|843.51|845.46|843.96|845.01|843.51|0
1742959500000|2025-03-26 03:25:00|845.23|843.73|844.78|843.28|845.23|843.73|844.78|843.28|0
1742959800000|2025-03-26 03:30:00|844.33|842.83|844.1|842.6|844.55|843.05|843.65|842.15|0
1742960100000|2025-03-26 03:35:00|843.87|842.37|843.19|841.69|844.1|842.6|842.74|841.24|0
1742960400000|2025-03-26 03:40:00|842.96|841.46|842.96|841.46|843.42|841.92|842.96|841.46|0
1742960700000|2025-03-26 03:45:00|842.84|841.34|843.19|841.69|843.41|841.91|841.83|840.33|0
1742961000000|2025-03-26 03:50:00|843.29|841.79|843.41|841.91|843.87|842.37|843.19|841.69|0
1742961300000|2025-03-26 03:55:00|843.29|841.79|843.86|842.36|844.09|842.59|843.29|841.79|0
1742961600000|2025-03-26 04:00:00|844.09|842.59|843.41|841.91|844.32|842.82|843.41|841.91|0
1742961900000|2025-03-26 04:05:00|843.29|841.79|843.86|842.36|843.86|842.36|843.29|841.79|0
1742962200000|2025-03-26 04:10:00|844.09|842.59|843.51|842.01|844.09|842.59|843.4|841.9|0
1742962500000|2025-03-26 04:15:00|843.4|841.9|843.63|842.13|843.86|842.36|843.18|841.68|0
1742962800000|2025-03-26 04:20:00|843.74|842.24|842.95|841.45|843.86|842.36|842.95|841.45|0
1742963100000|2025-03-26 04:25:00|843.17|841.67|843.05|841.55|843.4|841.9|842.95|841.45|0
1742963400000|2025-03-26 04:30:00|843.17|841.67|843.4|841.9|843.4|841.9|842.94|841.44|0
1742963700000|2025-03-26 04:35:00|843.51|842.01|844.08|842.58|844.08|842.58|843.51|842.01|0
1742964000000|2025-03-26 04:40:00|844.3|842.8|844.07|842.57|844.3|842.8|843.85|842.35|0
1742964300000|2025-03-26 04:45:00|844.18|842.68|843.62|842.12|844.3|842.8|843.39|841.89|0
1742964600000|2025-03-26 04:50:00|843.73|842.23|844.52|843.02|844.52|843.02|843.73|842.23|0
1742964900000|2025-03-26 04:55:00|844.3|842.8|844.75|843.25|844.75|843.25|844.3|842.8|0
1742965200000|2025-03-26 05:00:00|844.97|843.47|845.2|843.7|845.2|843.7|844.29|842.79|0
1742965500000|2025-03-26 05:05:00|844.97|843.47|845.42|843.92|845.65|844.15|844.97|843.47|0
1742965800000|2025-03-26 05:10:00|845.2|843.7|845.42|843.92|845.65|844.15|844.97|843.47|0
1742966100000|2025-03-26 05:15:00|845.53|844.03|845.65|844.15|845.65|844.15|845.42|843.92|0
1742966400000|2025-03-26 05:20:00|845.87|844.37|845.42|843.92|846.33|844.83|845.42|843.92|0
1742966700000|2025-03-26 05:25:00|845.19|843.69|844.06|842.56|845.19|843.69|844.06|842.56|0
1742967000000|2025-03-26 05:30:00|843.83|842.33|843.83|842.33|844.06|842.56|843.83|842.33|0
1742967300000|2025-03-26 05:35:00|844.06|842.56|843.15|841.65|844.06|842.56|843.15|841.65|0
1742967600000|2025-03-26 05:40:00|842.92|841.42|842.01|840.51|842.92|841.42|841.56|840.06|0
1742967900000|2025-03-26 05:45:00|841.79|840.29|840.43|838.93|842.24|840.74|840.2|838.7|0
1742968200000|2025-03-26 05:50:00|840.2|838.7|840.2|838.7|840.43|838.93|839.52|838.02|0
1742968500000|2025-03-26 05:55:00|839.97|838.47|838.61|837.11|839.97|838.47|838.39|836.89|0
1742968800000|2025-03-26 06:00:00|838.72|837.22|838.61|837.11|838.84|837.34|837.93|836.43|0
1742969100000|2025-03-26 06:05:00|838.84|837.34|839.06|837.56|839.52|838.02|838.84|837.34|0
1742969400000|2025-03-26 06:10:00|838.95|837.45|838.84|837.34|839.52|838.02|838.84|837.34|0
1742969700000|2025-03-26 06:15:00|838.94|837.44|838.83|837.33|839.06|837.56|838.61|837.11|0
1742970000000|2025-03-26 06:20:00|838.94|837.44|839.06|837.56|839.51|838.01|838.38|836.88|0
1742970300000|2025-03-26 06:25:00|838.94|837.44|837.02|835.52|839.74|838.24|837.02|835.52|0
1742970600000|2025-03-26 06:30:00|837.25|835.75|836.79|835.29|838.38|836.88|836.79|835.29|0
1742970900000|2025-03-26 06:35:00|837.02|835.52|838.15|836.65|838.38|836.88|837.02|835.52|0
1742971200000|2025-03-26 06:40:00|838.37|836.87|839.05|837.55|839.28|837.78|838.37|836.87|0
1742971500000|2025-03-26 06:45:00|839.28|837.78|838.82|837.32|839.61|838.11|838.6|837.1|0
1742971800000|2025-03-26 06:50:00|839.05|837.55|840.18|838.68|840.41|838.91|838.82|837.32|0
1742972100000|2025-03-26 06:55:00|840.41|838.91|840.86|839.36|841.08|839.58|840.18|838.68|0
1742972400000|2025-03-26 07:00:00|841.19|839.69|842.21|840.71|842.67|841.17|840.4|838.9|0
1742972700000|2025-03-26 07:05:00|842.1|840.6|842.21|840.71|842.67|841.17|841.64|840.14|0
1742973000000|2025-03-26 07:10:00|842.44|840.94|841.53|840.03|842.44|840.94|841.53|840.03|0
1742973300000|2025-03-26 07:15:00|841.76|840.26|844.36|842.86|844.47|842.97|841.76|840.26|0
1742973600000|2025-03-26 07:20:00|844.47|842.97|844.93|843.43|844.93|843.43|844.02|842.52|0
1742973900000|2025-03-26 07:25:00|844.7|843.2|845.83|844.33|845.83|844.33|844.7|843.2|0
1742974200000|2025-03-26 07:30:00|845.71|844.21|845.6|844.1|845.83|844.33|845.15|843.65|0
1742974500000|2025-03-26 07:35:00|845.38|843.88|846.28|844.78|846.73|845.23|845.37|843.87|0
1742974800000|2025-03-26 07:40:00|846.05|844.55|845.6|844.1|846.05|844.55|845.37|843.87|0
1742975100000|2025-03-26 07:45:00|845.83|844.33|845.14|843.64|846.28|844.78|844.69|843.19|0
1742975400000|2025-03-26 07:50:00|844.92|843.42|844.69|843.19|845.14|843.64|844.24|842.74|0
1742975700000|2025-03-26 07:55:00|844.46|842.96|842.2|840.7|844.8|843.3|841.97|840.47|0
1742976000000|2025-03-26 08:00:00|842.65|841.15|841.51|840.01|843.78|842.28|840.83|839.33|0
1742976300000|2025-03-26 08:05:00|841.74|840.24|840.38|838.88|841.74|840.24|838.8|837.3|0
1742976600000|2025-03-26 08:10:00|840.61|839.11|839.25|837.75|841.29|839.79|835.86|834.36|0
1742976900000|2025-03-26 08:15:00|839.47|837.97|836.98|835.48|840.15|838.65|836.31|834.81|0
1742977200000|2025-03-26 08:20:00|836.76|835.26|838.11|836.61|838.57|837.07|836.53|835.03|0
1742977500000|2025-03-26 08:25:00|838.34|836.84|839.24|837.74|839.92|838.42|838.34|836.84|0
1742977800000|2025-03-26 08:30:00|839.47|837.97|841.96|840.46|841.96|840.46|839.02|837.52|0
1742978100000|2025-03-26 08:35:00|841.73|840.23|840.6|839.1|841.96|840.46|840.6|839.1|0
1742978400000|2025-03-26 08:40:00|840.14|838.64|841.5|840|842.52|841.02|840.14|838.64|0
1742978700000|2025-03-26 08:45:00|841.27|839.77|838.1|836.6|841.5|840|837.65|836.15|0
1742979000000|2025-03-26 08:50:00|837.88|836.38|837.08|835.58|839.46|837.96|836.97|835.47|0
1742979300000|2025-03-26 08:55:00|837.2|835.7|837.87|836.37|838.55|837.05|837.2|835.7|0
1742979600000|2025-03-26 09:00:00|838.33|836.83|837.65|836.15|839.68|838.18|837.42|835.92|0
1742979900000|2025-03-26 09:05:00|837.42|835.92|839.68|838.18|840.36|838.86|836.51|835.01|0
1742980200000|2025-03-26 09:10:00|839.91|838.41|839.91|838.41|841.04|839.54|839.34|837.84|0
1742980500000|2025-03-26 09:15:00|840.01|838.51|837.19|835.69|840.58|839.08|837.19|835.69|0
1742980800000|2025-03-26 09:20:00|836.96|835.46|836.28|834.78|837.19|835.69|836.06|834.56|0
1742981100000|2025-03-26 09:25:00|836.39|834.89|837.64|836.14|838.09|836.59|836.06|834.56|0
1742981400000|2025-03-26 09:30:00|837.97|836.47|839.67|838.17|839.67|838.17|837.86|836.36|0
1742981700000|2025-03-26 09:35:00|839.45|837.95|838.77|837.27|839.67|838.17|838.54|837.04|0
1742982000000|2025-03-26 09:40:00|838.54|837.04|837.63|836.13|839.22|837.72|836.95|835.45|0
1742982300000|2025-03-26 09:45:00|837.41|835.91|838.08|836.58|838.08|836.58|835.82|834.32|0
1742982600000|2025-03-26 09:50:00|838.31|836.81|835.82|834.32|839.67|838.17|835.37|833.87|0
1742982900000|2025-03-26 09:55:00|835.7|834.2|834.34|832.84|836.05|834.55|834.24|832.74|0
1742983200000|2025-03-26 10:00:00|834.01|832.51|835.59|834.09|835.82|834.32|833.44|831.94|0
1742983500000|2025-03-26 10:05:00|835.36|833.86|836.25|834.75|836.93|835.43|834.46|832.96|0
1742983800000|2025-03-26 10:10:00|836.03|834.53|837.16|835.66|837.61|836.11|835.91|834.41|0
1742984100000|2025-03-26 10:15:00|837.38|835.88|839.19|837.69|839.64|838.14|837.16|835.66|0
1742984400000|2025-03-26 10:20:00|838.96|837.46|838.08|836.58|840.85|839.35|838.08|836.58|0
1742984700000|2025-03-26 10:25:00|838.19|836.69|837.85|836.35|838.31|836.81|836.83|835.33|0
1742985000000|2025-03-26 10:30:00|837.63|836.13|838.98|837.48|839.21|837.71|837.4|835.9|0
1742985300000|2025-03-26 10:35:00|838.76|837.26|841.25|839.75|841.47|839.97|838.53|837.03|0
1742985600000|2025-03-26 10:40:00|840.79|839.29|840.11|838.61|841.02|839.52|839.66|838.16|0
1742985900000|2025-03-26 10:45:00|839.88|838.38|841.02|839.52|841.47|839.97|839.88|838.38|0
1742986200000|2025-03-26 10:50:00|841.12|839.62|841.47|839.97|841.47|839.97|840.33|838.83|0
1742986500000|2025-03-26 10:55:00|841.69|840.19|843.73|842.23|843.73|842.23|841.47|839.97|0
1742986800000|2025-03-26 11:00:00|843.96|842.46|842.6|841.1|844.75|843.25|842.6|841.1|0
1742987100000|2025-03-26 11:05:00|842.82|841.32|841.46|839.96|843.16|841.66|841.24|839.74|0
1742987400000|2025-03-26 11:10:00|841.23|839.73|842.82|841.32|843.05|841.55|840.78|839.28|0
1742987700000|2025-03-26 11:15:00|842.93|841.43|841.68|840.18|843.27|841.77|841.46|839.96|0
1742988000000|2025-03-26 11:20:00|841.46|839.96|843.95|842.45|844.18|842.68|841.46|839.96|0
1742988300000|2025-03-26 11:25:00|844.18|842.68|844.17|842.67|845.08|843.58|843.5|842|0
1742988600000|2025-03-26 11:30:00|844.4|842.9|845.31|843.81|845.31|843.81|843.72|842.22|0
1742988900000|2025-03-26 11:35:00|845.42|843.92|846.44|844.94|847|845.5|845.08|843.58|0
1742989200000|2025-03-26 11:40:00|846.21|844.71|846.67|845.17|847.57|846.07|845.76|844.26|0
1742989500000|2025-03-26 11:45:00|846.89|845.39|847.57|846.07|847.68|846.18|846.89|845.39|0
1742989800000|2025-03-26 11:50:00|847.8|846.3|847.12|845.62|848.48|846.98|846.66|845.16|0
1742990100000|2025-03-26 11:55:00|846.89|845.39|846.66|845.16|847.34|845.84|846.43|844.93|0
1742990400000|2025-03-26 12:00:00|846.89|845.39|844.84|843.34|846.89|845.39|844.84|843.34|0
1742990700000|2025-03-26 12:05:00|845.07|843.57|845.3|843.8|845.52|844.02|844.39|842.89|0
1742991000000|2025-03-26 12:10:00|844.61|843.11|844.39|842.89|845.75|844.25|844.16|842.66|0
1742991300000|2025-03-26 12:15:00|844.61|843.11|843.93|842.43|844.61|843.11|842.91|841.41|0
1742991600000|2025-03-26 12:20:00|843.7|842.2|842.34|840.84|843.7|842.2|842.34|840.84|0
1742991900000|2025-03-26 12:25:00|842.57|841.07|843.13|841.63|843.81|842.31|842.57|841.07|0
1742992200000|2025-03-26 12:30:00|844.04|842.54|843.02|841.52|844.83|843.33|840.98|839.48|0
1742992500000|2025-03-26 12:35:00|842.9|841.4|843.47|841.97|843.7|842.2|841.89|840.39|0
1742992800000|2025-03-26 12:40:00|843.7|842.2|846.42|844.92|846.42|844.92|842.56|841.06|0
1742993100000|2025-03-26 12:45:00|846.19|844.69|848.46|846.96|849.14|847.64|846.19|844.69|0
1742993400000|2025-03-26 12:50:00|848.69|847.19|847.32|845.82|848.69|847.19|846.19|844.69|0
1742993700000|2025-03-26 12:55:00|847.55|846.05|847.6|846.1|847.6|846.1|846.41|844.91|0
1742994000000|2025-03-26 13:00:00|847.82|846.32|847.6|846.1|848.28|846.78|846.01|844.51|0
1742994300000|2025-03-26 13:05:00|847.82|846.32|848.28|846.78|849.41|847.91|845.78|844.28|0
1742994600000|2025-03-26 13:10:00|848.5|847|847.64|846.14|848.5|847|846.96|845.46|0
1742994900000|2025-03-26 13:15:00|847.41|845.91|844.23|842.73|847.64|846.14|844|842.5|0
1742995200000|2025-03-26 13:20:00|844.46|842.96|841.5|840|844.68|843.18|841.28|839.78|0
1742995500000|2025-03-26 13:25:00|842.05|839.45|842.05|839.45|843.19|840.59|839.79|837.19|0
1742995800000|2025-03-26 13:30:00|844.45|842.95|840.09|838.59|845.77|844.27|838.05|836.55|0
1742996100000|2025-03-26 13:35:00|840.32|838.82|847.81|846.31|848.72|847.22|840.32|838.82|0
1742996400000|2025-03-26 13:40:00|848.15|846.65|847.63|846.13|851.22|849.72|844.68|843.18|0
1742996700000|2025-03-26 13:45:00|847.85|846.35|839.79|838.29|848.76|847.26|838.78|837.28|0
1742997000000|2025-03-26 13:50:00|839.91|838.41|834.34|832.84|840.23|838.73|832.08|830.58|0
1742997300000|2025-03-26 13:55:00|834.57|833.07|828.31|826.81|834.57|833.07|825.52|824.02|0
1742997600000|2025-03-26 14:00:00|827.41|825.91|829.89|828.39|835.32|833.82|827.41|825.91|0
1742997900000|2025-03-26 14:05:00|829.67|828.17|828.31|826.81|833.06|831.56|825.37|823.87|0
1742998200000|2025-03-26 14:10:00|827.86|826.36|831.7|830.2|832.15|830.65|827.18|825.68|0
1742998500000|2025-03-26 14:15:00|831.92|830.42|825.82|824.32|833.51|832.01|825.82|824.32|0
1742998800000|2025-03-26 14:20:00|826.05|824.55|822.07|820.57|826.05|824.55|818.24|816.74|0
1742999100000|2025-03-26 14:25:00|821.85|820.35|825.91|824.41|826.36|824.86|821.4|819.9|0
1742999400000|2025-03-26 14:30:00|825.68|824.18|825.86|824.36|827.44|825.94|824.33|822.83|0
1742999700000|2025-03-26 14:35:00|826.09|824.59|826.08|824.58|828.57|827.07|825.18|823.68|0
1743000000000|2025-03-26 14:40:00|825.86|824.36|826.53|825.03|827.44|825.94|825.18|823.68|0
1743000300000|2025-03-26 14:45:00|826.31|824.81|821.57|820.07|826.76|825.26|821.34|819.84|0
1743000600000|2025-03-26 14:50:00|821.79|820.29|828.34|826.84|829.92|828.42|821.79|820.29|0
1743000900000|2025-03-26 14:55:00|828.11|826.61|826.3|824.8|828.56|827.06|824.5|823|0
1743001200000|2025-03-26 15:00:00|826.53|825.03|828.56|827.06|829.91|828.41|825.62|824.12|0
1743001500000|2025-03-26 15:05:00|828.11|826.61|828.78|827.28|829.23|827.73|826.98|825.48|0
1743001800000|2025-03-26 15:10:00|828.56|827.06|827.2|825.7|829.91|828.41|825.62|824.12|0
1743002100000|2025-03-26 15:15:00|827.43|825.93|825.39|823.89|827.43|825.93|824.26|822.76|0
1743002400000|2025-03-26 15:20:00|824.94|823.44|820.88|819.38|825.62|824.12|820.65|819.15|0
1743002700000|2025-03-26 15:25:00|820.65|819.15|816.01|814.51|821.1|819.6|812.64|811.14|0
1743003000000|2025-03-26 15:30:00|815.79|814.29|816.91|815.41|820.29|818.79|815.79|814.29|0
1743003300000|2025-03-26 15:35:00|817.36|815.86|818.49|816.99|818.71|817.21|816.91|815.41|0
1743003600000|2025-03-26 15:40:00|817.81|816.31|813.98|812.48|820.06|818.56|813.31|811.81|0
1743003900000|2025-03-26 15:45:00|813.76|812.26|810.83|809.33|814.43|812.93|809.04|807.54|0
1743004200000|2025-03-26 15:50:00|811.06|809.56|805.37|803.87|811.21|809.71|801.34|799.84|0
1743004500000|2025-03-26 15:55:00|805.15|803.65|800.46|798.96|805.37|803.87|795.82|794.32|0
1743004800000|2025-03-26 16:00:00|800.68|799.18|798.44|796.94|801.58|800.08|796.87|795.37|0
1743005100000|2025-03-26 16:05:00|798.21|796.71|799.78|798.28|803.37|801.87|797.99|796.49|0
1743005400000|2025-03-26 16:10:00|799.56|798.06|801.12|799.62|803.14|801.64|798.88|797.38|0
1743005700000|2025-03-26 16:15:00|800.9|799.4|797.98|796.48|800.9|799.4|797.54|796.04|0
1743006000000|2025-03-26 16:20:00|798.43|796.93|798.65|797.15|802.02|800.52|796.64|795.14|0
1743006300000|2025-03-26 16:25:00|798.88|797.38|805.24|803.74|805.47|803.97|798.88|797.38|0
1743006600000|2025-03-26 16:30:00|805.02|803.52|802.11|800.61|807.93|806.43|800.54|799.04|0
1743006900000|2025-03-26 16:35:00|801.88|800.38|800.54|799.04|805.91|804.41|800.54|799.04|0
1743007200000|2025-03-26 16:40:00|800.32|798.82|798.75|797.25|803|801.5|798.08|796.58|0
1743007500000|2025-03-26 16:45:00|798.97|797.47|803.22|801.72|803.45|801.95|797.85|796.35|0
1743007800000|2025-03-26 16:50:00|802.77|801.27|794.72|793.22|803.67|802.17|794.27|792.77|0
1743008100000|2025-03-26 16:55:00|794.5|793|790.48|788.98|794.94|793.44|788.92|787.42|0
1743008400000|2025-03-26 17:00:00|790.59|789.09|791.23|789.73|794.58|793.08|789.81|788.31|0
1743008700000|2025-03-26 17:05:00|791|789.5|793.46|791.96|793.46|791.96|790.33|788.83|0
1743009000000|2025-03-26 17:10:00|793.01|791.51|794.12|792.62|797.03|795.53|792.56|791.06|0
1743009300000|2025-03-26 17:15:00|793.9|792.4|787.43|785.93|794.35|792.85|785.87|784.37|0
1743009600000|2025-03-26 17:20:00|787.21|785.71|788.54|787.04|789.88|788.38|785.42|783.92|0
1743009900000|2025-03-26 17:25:00|788.76|787.26|786.31|784.81|789.43|787.93|784.31|782.81|0
1743010200000|2025-03-26 17:30:00|785.86|784.36|779.85|778.35|786.09|784.59|778.74|777.24|0
1743010500000|2025-03-26 17:35:00|779.74|778.24|780.49|778.99|780.97|779.47|776.37|774.87|0
1743010800000|2025-03-26 17:40:00|781.16|779.66|782.27|780.77|788.95|787.45|780.71|779.21|0
1743011100000|2025-03-26 17:45:00|782.49|780.99|780.49|778.99|785.61|784.11|778.93|777.43|0
1743011400000|2025-03-26 17:50:00|780.71|779.21|780.71|779.21|782.93|781.43|780.04|778.54|0
1743011700000|2025-03-26 17:55:00|780.49|778.99|777.7|776.2|781.6|780.1|777.6|776.1|0
1743012000000|2025-03-26 18:00:00|777.82|776.32|780.12|778.62|781.82|780.32|777|775.5|0
1743012300000|2025-03-26 18:05:00|780.34|778.84|782.34|780.84|782.56|781.06|777.67|776.17|0
1743012600000|2025-03-26 18:10:00|782.12|780.62|786.52|785.02|788.35|786.85|782.12|780.62|0
1743012900000|2025-03-26 18:15:00|786.3|784.8|786.24|784.74|788.97|787.47|784.68|783.18|0
1743013200000|2025-03-26 18:20:00|785.79|784.29|787.35|785.85|788.47|786.97|785.12|783.62|0
1743013500000|2025-03-26 18:25:00|787.13|785.63|788.24|786.74|790.25|788.75|785.67|784.17|0
1743013800000|2025-03-26 18:30:00|788.02|786.52|784.01|782.51|790.25|788.75|783.78|782.28|0
1743014100000|2025-03-26 18:35:00|783.78|782.28|783.11|781.61|785.34|783.84|782.45|780.95|0
1743014400000|2025-03-26 18:40:00|783.33|781.83|778.44|776.94|784.67|783.17|777.32|775.82|0
1743014700000|2025-03-26 18:45:00|778.66|777.16|773.55|772.05|780.22|778.72|770.22|768.72|0
1743015000000|2025-03-26 18:50:00|773.32|771.82|772.66|771.16|774.43|772.93|771.55|770.05|0
1743015300000|2025-03-26 18:55:00|773.1|771.6|771.64|770.14|773.32|771.82|770.21|768.71|0
1743015600000|2025-03-26 19:00:00|771.86|770.36|772.97|771.47|777.19|775.69|771.86|770.36|0
1743015900000|2025-03-26 19:05:00|772.75|771.25|771.42|769.92|774.08|772.58|770.53|769.03|0
1743016200000|2025-03-26 19:10:00|771.86|770.36|772.75|771.25|773.19|771.69|770.09|768.59|0
1743016500000|2025-03-26 19:15:00|772.52|771.02|778.74|777.24|779.63|778.13|771.86|770.36|0
1743016800000|2025-03-26 19:20:00|778.52|777.02|776.74|775.24|782.97|781.47|776.74|775.24|0
1743017100000|2025-03-26 19:25:00|776.29|774.79|774.52|773.02|779.74|778.24|774.29|772.79|0
1743017400000|2025-03-26 19:30:00|774.74|773.24|777.4|775.9|778.07|776.57|773.63|772.13|0
1743017700000|2025-03-26 19:35:00|777.62|776.12|776.51|775.01|778.29|776.79|774.51|773.01|0
1743018000000|2025-03-26 19:40:00|776.73|775.23|780.73|779.23|782.96|781.46|776.29|774.79|0
1743018300000|2025-03-26 19:45:00|780.51|779.01|785.41|783.91|785.63|784.13|778.51|777.01|0
1743018600000|2025-03-26 19:50:00|783.63|782.13|789.2|787.7|791.21|789.71|783.63|782.13|0
1743018900000|2025-03-26 19:55:00|788.53|787.03|784.74|783.24|788.97|787.47|783.18|781.68|0
1743019200000|2025-03-26 20:00:00|782.73|781.23|782.28|780.78|785.18|783.68|781.4|779.9|0
1743019500000|2025-03-26 20:05:00|782.51|781.01|781.17|779.67|782.85|781.35|780.95|779.45|0
1743019800000|2025-03-26 20:10:00|781.4|779.9|782.29|780.79|782.96|781.46|781.17|779.67|0
1743020100000|2025-03-26 20:15:00|782.06|780.56|782.06|780.56|782.06|780.56|780.28|778.78|0
1743020400000|2025-03-26 20:20:00|781.84|780.34|780.05|778.55|781.84|780.34|779.39|777.89|0
1743020700000|2025-03-26 20:25:00|779.83|778.33|778.94|777.44|779.83|778.33|778.27|776.77|0
1743021000000|2025-03-26 20:30:00|778.71|777.21|778.94|777.44|779.16|777.66|778.15|776.65|0
1743021300000|2025-03-26 20:35:00|778.93|777.43|778.93|777.43|778.93|777.43|777.15|775.65|0
1743021600000|2025-03-26 20:40:00|778.82|777.32|778.49|776.99|779.38|777.88|778.26|776.76|0
1743021900000|2025-03-26 20:45:00|778.71|777.21|779.82|778.32|780.04|778.54|778.49|776.99|0
1743022200000|2025-03-26 20:50:00|779.6|778.1|777.37|775.87|779.82|778.32|777.15|775.65|0
1743022500000|2025-03-26 20:55:00|777.92|775.32|779.39|776.79|779.81|777.21|777.47|774.87|0
1743022800000|2025-03-26 21:00:00|779.43|776.83|779.33|776.73|779.86|777.26|779.14|776.54|0
1743023100000|2025-03-26 21:05:00|779.13|776.53|780.41|777.81|780.41|777.81|779.13|776.53|0
1743023400000|2025-03-26 21:10:00|780.25|777.65|780.25|777.65|780.34|777.74|779.39|776.79|0
1743023700000|2025-03-26 21:15:00|780.37|777.77|775.98|773.38|780.47|777.87|773.85|771.25|0
1743024000000|2025-03-26 21:20:00|776.14|773.54|777.35|774.75|777.91|775.31|775.09|772.49|0
1743024300000|2025-03-26 21:25:00|777.94|775.34|777.62|775.02|778.99|776.39|777.19|774.59|0
1743024600000|2025-03-26 21:30:00|777.81|775.21|776.46|773.86|778.27|775.67|776.13|773.53|0
1743024900000|2025-03-26 21:35:00|776.96|774.36|776.63|774.03|777.25|774.65|775.77|773.17|0
1743025200000|2025-03-26 21:40:00|776.59|773.99|776.55|773.95|777.05|774.45|776.13|773.53|0
1743025500000|2025-03-26 21:45:00|776.49|773.89|773.37|770.77|776.98|774.38|773.37|770.77|0
1743025800000|2025-03-26 21:50:00|773.54|770.94|772.03|769.43|774.07|771.47|770.4|767.8|0
1743026100000|2025-03-26 21:55:00|772|769.4|771.21|768.61|772.59|769.99|770.5|767.9|0
1743026400000|2025-03-26 22:00:00|762.45|759.85|771.1|768.5|773.1|770.5|762.45|759.85|0
1743026700000|2025-03-26 22:05:00|771.88|769.28|773.88|771.28|777.77|775.17|771.1|768.5|0
1743027000000|2025-03-26 22:10:00|773.66|771.06|767.76|765.16|773.99|771.39|767.76|765.16|0
1743027300000|2025-03-26 22:15:00|767.54|764.94|761.67|759.07|768.99|766.39|761.67|759.07|0
1743027600000|2025-03-26 22:20:00|761.55|758.95|764.55|761.95|766.54|763.94|760.78|758.18|0
1743027900000|2025-03-26 22:25:00|764.77|762.17|762.88|760.28|764.77|762.17|760.11|757.51|0
1743028200000|2025-03-26 22:30:00|763.21|760.61|767.2|764.6|767.21|764.61|763.21|760.61|0
1743028500000|2025-03-26 22:35:00|767.31|764.71|768.09|765.49|768.53|765.93|765.31|762.71|0
1743028800000|2025-03-26 22:40:00|768.2|765.6|766.53|763.93|768.42|765.82|763.43|760.83|0
1743029100000|2025-03-26 22:45:00|766.76|764.16|766.31|763.71|768.31|765.71|765.65|763.05|0
1743029400000|2025-03-26 22:50:00|766.09|763.49|767.42|764.82|767.86|765.26|765.42|762.82|0
1743029700000|2025-03-26 22:55:00|766.97|764.37|764.53|761.93|766.97|764.37|764.31|761.71|0
1743030000000|2025-03-26 23:00:00|765.3|762.7|765.42|762.82|766.63|764.03|764.09|761.49|0
1743030300000|2025-03-26 23:05:00|765.52|762.92|765.42|762.82|765.86|763.26|762.86|760.26|0
1743030600000|2025-03-26 23:10:00|765.52|762.92|765.19|762.59|766.3|763.7|764.97|762.37|0
1743030900000|2025-03-26 23:15:00|765.41|762.81|766.08|763.48|766.52|763.92|765.19|762.59|0
1743031200000|2025-03-26 23:20:00|766.3|763.7|767.41|764.81|767.85|765.25|766.08|763.48|0
1743031500000|2025-03-26 23:25:00|767.29|764.69|767.73|765.13|768.07|765.47|767.18|764.58|0
1743031800000|2025-03-26 23:30:00|767.63|765.03|769.18|766.58|769.73|767.13|767.63|765.03|0
1743032100000|2025-03-26 23:35:00|769.4|766.8|769.62|767.02|769.84|767.24|768.96|766.36|0
1743032400000|2025-03-26 23:40:00|769.4|766.8|770.73|768.13|770.73|768.13|768.95|766.35|0
1743032700000|2025-03-26 23:45:00|770.95|768.35|772.51|769.91|773.18|770.58|770.51|767.91|0
1743033000000|2025-03-26 23:50:00|772.61|770.01|774.06|771.46|775.06|772.46|772.06|769.46|0
1743033300000|2025-03-26 23:55:00|774.28|771.68|773.17|770.57|774.28|771.68|772.5|769.9|0
1743033600000|2025-03-27 00:00:00|772.83|770.23|772.39|769.79|773.17|770.57|771.17|768.57|0
1743033900000|2025-03-27 00:05:00|772.28|769.68|775.17|772.57|775.28|772.68|771.39|768.79|0
1743034200000|2025-03-27 00:10:00|774.95|772.35|774.5|771.9|776.95|774.35|773.83|771.23|0
1743034500000|2025-03-27 00:15:00|774.28|771.68|771.94|770.44|774.28|772|771.06|769.56|0
1743034800000|2025-03-27 00:20:00|772.17|770.67|772.83|771.33|773.72|772.22|771.72|770.22|0
1743035100000|2025-03-27 00:25:00|773.28|771.78|775.61|774.11|777.95|776.45|773.05|771.55|0
1743035400000|2025-03-27 00:30:00|775.72|774.22|775.94|774.44|776.17|774.67|774.83|773.33|0
1743035700000|2025-03-27 00:35:00|776.17|774.67|777.06|775.56|778.62|777.12|775.5|774|0
1743036000000|2025-03-27 00:40:00|777.16|775.66|777.72|776.22|778.17|776.67|776.17|774.67|0
1743036300000|2025-03-27 00:45:00|777.95|776.45|776.94|775.44|779.06|777.56|776.83|775.33|0
1743036600000|2025-03-27 00:50:00|776.83|775.33|775.49|773.99|776.83|775.33|774.82|773.32|0
1743036900000|2025-03-27 00:55:00|775.27|773.77|775.27|773.77|775.94|774.44|774.82|773.32|0
1743037200000|2025-03-27 01:00:00|775.49|773.99|776.26|774.76|777.49|775.99|774.82|773.32|0
1743037500000|2025-03-27 01:05:00|776.16|774.66|776.6|775.1|777.82|776.32|775.93|774.43|0
1743037800000|2025-03-27 01:10:00|776.82|775.32|777.49|775.99|779.27|777.77|776.71|775.21|0
1743038100000|2025-03-27 01:15:00|777.37|775.87|777.93|776.43|778.16|776.66|776.6|775.1|0
1743038400000|2025-03-27 01:20:00|777.71|776.21|776.59|775.09|777.93|776.43|776.37|774.87|0
1743038700000|2025-03-27 01:25:00|776.37|774.87|777.84|776.34|778.51|777.01|776.15|774.65|0
1743039000000|2025-03-27 01:30:00|778.06|776.56|775.84|774.34|778.06|776.56|775.61|774.11|0
1743039300000|2025-03-27 01:35:00|776.06|774.56|776.06|774.56|776.72|775.22|775.39|773.89|0
1743039600000|2025-03-27 01:40:00|776.28|774.78|777.83|776.33|778.28|776.78|776.28|774.78|0
1743039900000|2025-03-27 01:45:00|777.94|776.44|778.83|777.33|778.94|777.44|777.61|776.11|0
1743040200000|2025-03-27 01:50:00|778.72|777.22|779.61|778.11|780.5|779|778.5|777|0
1743040500000|2025-03-27 01:55:00|779.83|778.33|779.16|777.66|780.05|778.55|778.94|777.44|0
1743040800000|2025-03-27 02:00:00|779.27|777.77|782.94|781.44|783.05|781.55|779.16|777.66|0
1743041100000|2025-03-27 02:05:00|783.17|781.67|783.61|782.11|783.61|782.11|782.94|781.44|0
1743041400000|2025-03-27 02:10:00|783.39|781.89|783.83|782.33|784.05|782.55|783.38|781.88|0
1743041700000|2025-03-27 02:15:00|783.61|782.11|784.72|783.22|785.16|783.66|783.38|781.88|0
1743042000000|2025-03-27 02:20:00|784.94|783.44|785.61|784.11|785.61|784.11|784.27|782.77|0
1743042300000|2025-03-27 02:25:00|785.49|783.99|785.49|783.99|786.72|785.22|785.38|783.88|0
1743042600000|2025-03-27 02:30:00|785.38|783.88|786.27|784.77|786.27|784.77|784.49|782.99|0
1743042900000|2025-03-27 02:35:00|786.05|784.55|785.6|784.1|786.5|785|785.38|783.88|0
1743043200000|2025-03-27 02:40:00|785.83|784.33|786.94|785.44|786.94|785.44|785.6|784.1|0
1743043500000|2025-03-27 02:45:00|786.72|785.22|786.27|784.77|786.94|785.44|785.82|784.32|0
1743043800000|2025-03-27 02:50:00|786.15|784.65|785.82|784.32|786.71|785.21|785.6|784.1|0
1743044100000|2025-03-27 02:55:00|785.93|784.43|786.04|784.54|786.26|784.76|785.59|784.09|0
1743044400000|2025-03-27 03:00:00|785.82|784.32|786.26|784.76|788.05|786.55|785.82|784.32|0
1743044700000|2025-03-27 03:05:00|786.37|784.87|786.26|784.76|786.71|785.21|785.59|784.09|0
1743045000000|2025-03-27 03:10:00|786.48|784.98|786.7|785.2|786.7|785.2|786.04|784.54|0
1743045300000|2025-03-27 03:15:00|786.48|784.98|786.92|785.42|787.37|785.87|786.03|784.53|0
1743045600000|2025-03-27 03:20:00|787.37|785.87|786.25|784.75|787.59|786.09|786.25|784.75|0
1743045900000|2025-03-27 03:25:00|786.48|784.98|786.7|785.2|786.92|785.42|786.47|784.97|0
1743046200000|2025-03-27 03:30:00|786.92|785.42|788.03|786.53|788.93|787.43|786.92|785.42|0
1743046500000|2025-03-27 03:35:00|787.92|786.42|790.71|789.21|792.05|790.55|787.92|786.42|0
1743046800000|2025-03-27 03:40:00|790.93|789.43|790.71|789.21|791.16|789.66|790.26|788.76|0
1743047100000|2025-03-27 03:45:00|790.93|789.43|790.93|789.43|791.38|789.88|790.59|789.09|0
1743047400000|2025-03-27 03:50:00|790.71|789.21|790.7|789.2|790.93|789.43|789.92|788.42|0
1743047700000|2025-03-27 03:55:00|790.48|788.98|790.48|788.98|790.93|789.43|790.48|788.98|0
1743048000000|2025-03-27 04:00:00|790.7|789.2|791.59|790.09|791.59|790.09|790.26|788.76|0
1743048300000|2025-03-27 04:05:00|791.82|790.32|792.71|791.21|792.93|791.43|791.82|790.32|0
1743048600000|2025-03-27 04:10:00|792.82|791.32|789.8|788.3|793.38|791.88|789.69|788.19|0
1743048900000|2025-03-27 04:15:00|790.03|788.53|790.02|788.52|790.25|788.75|789.8|788.3|0
1743049200000|2025-03-27 04:20:00|789.8|788.3|790.47|788.97|790.69|789.19|789.58|788.08|0
1743049500000|2025-03-27 04:25:00|790.69|789.19|791.14|789.64|791.59|790.09|790.47|788.97|0
1743049800000|2025-03-27 04:30:00|790.91|789.41|790.69|789.19|791.14|789.64|790.24|788.74|0
1743050100000|2025-03-27 04:35:00|790.91|789.41|790.23|788.73|791.91|790.41|790.23|788.73|0
1743050400000|2025-03-27 04:40:00|790.45|788.95|790.9|789.4|791.12|789.62|790.45|788.95|0
1743050700000|2025-03-27 04:45:00|790.89|789.39|791.12|789.62|791.34|789.84|790.45|788.95|0
1743051000000|2025-03-27 04:50:00|791.22|789.72|791.34|789.84|791.56|790.06|790.67|789.17|0
1743051300000|2025-03-27 04:55:00|791.11|789.61|791.78|790.28|792.01|790.51|790.89|789.39|0
1743051600000|2025-03-27 05:00:00|791.67|790.17|791.33|789.83|791.78|790.28|791.11|789.61|0
1743051900000|2025-03-27 05:05:00|791.78|790.28|789.77|788.27|791.78|790.28|789.32|787.82|0
1743052200000|2025-03-27 05:10:00|789.55|788.05|789.99|788.49|790.88|789.38|789.54|788.04|0
1743052500000|2025-03-27 05:15:00|790.21|788.71|790.43|788.93|790.66|789.16|789.77|788.27|0
1743052800000|2025-03-27 05:20:00|790.21|788.71|791.33|789.83|791.78|790.28|790.21|788.71|0
1743053100000|2025-03-27 05:25:00|791.1|789.6|791.32|789.82|791.55|790.05|791.1|789.6|0
1743053400000|2025-03-27 05:30:00|791.1|789.6|791.99|790.49|792.32|790.82|790.88|789.38|0
1743053700000|2025-03-27 05:35:00|791.77|790.27|794|792.5|794.45|792.95|791.77|790.27|0
1743054000000|2025-03-27 05:40:00|793.78|792.28|794.23|792.73|794.9|793.4|793.56|792.06|0
1743054300000|2025-03-27 05:45:00|794|792.5|791.76|790.26|794|792.5|791.76|790.26|0
1743054600000|2025-03-27 05:50:00|791.99|790.49|789.97|788.47|791.99|790.49|789.53|788.03|0
1743054900000|2025-03-27 05:55:00|789.75|788.25|788.41|786.91|789.86|788.36|788.19|786.69|0
1743055200000|2025-03-27 06:00:00|788.63|787.13|787.51|786.01|789.08|787.58|787.51|786.01|0
1743055500000|2025-03-27 06:05:00|787.74|786.24|790.64|789.14|790.97|789.47|787.51|786.01|0
1743055800000|2025-03-27 06:10:00|790.97|789.47|792.43|790.93|792.43|790.93|790.41|788.91|0
1743056100000|2025-03-27 06:15:00|792.53|791.03|793.77|792.27|793.77|792.27|792.43|790.93|0
1743056400000|2025-03-27 06:20:00|793.99|792.49|795.11|793.61|795.88|794.38|791.75|790.25|0
1743056700000|2025-03-27 06:25:00|795.33|793.83|795.1|793.6|795.55|794.05|793.76|792.26|0
1743057000000|2025-03-27 06:30:00|795.33|793.83|792.86|791.36|795.77|794.27|792.64|791.14|0
1743057300000|2025-03-27 06:35:00|793.09|791.59|794.43|792.93|794.65|793.15|792.86|791.36|0
1743057600000|2025-03-27 06:40:00|794.65|793.15|792.19|790.69|794.65|793.15|792.19|790.69|0
1743057900000|2025-03-27 06:45:00|792.3|790.8|789.73|788.23|792.41|790.91|789.61|788.11|0
1743058200000|2025-03-27 06:50:00|789.95|788.45|788.61|787.11|790.4|788.9|787.6|786.1|0
1743058500000|2025-03-27 06:55:00|788.39|786.89|788.61|787.11|789.06|787.56|787.72|786.22|0
1743058800000|2025-03-27 07:00:00|787.94|786.44|786.71|785.21|790.17|788.67|785.71|784.21|0
1743059100000|2025-03-27 07:05:00|786.7|785.2|789.05|787.55|789.28|787.78|784.81|783.31|0
1743059400000|2025-03-27 07:10:00|788.94|787.44|788.83|787.33|790.17|788.67|788.16|786.66|0
1743059700000|2025-03-27 07:15:00|788.6|787.1|785.92|784.42|789.16|787.66|785.92|784.42|0
1743060000000|2025-03-27 07:20:00|786.03|784.53|785.92|784.42|786.81|785.31|785.03|783.53|0
1743060300000|2025-03-27 07:25:00|785.8|784.3|785.92|784.42|787.04|785.54|785.03|783.53|0
1743060600000|2025-03-27 07:30:00|785.8|784.3|783.69|782.19|786.14|784.64|783.69|782.19|0
1743060900000|2025-03-27 07:35:00|783.91|782.41|782.35|780.85|784.58|783.08|781.23|779.73|0
1743061200000|2025-03-27 07:40:00|782.57|781.07|782.57|781.07|786.81|785.31|782.23|780.73|0
1743061500000|2025-03-27 07:45:00|782.34|780.84|783.23|781.73|784.13|782.63|781.9|780.4|0
1743061800000|2025-03-27 07:50:00|783.01|781.51|781|779.5|783.01|781.51|780.34|778.84|0
1743062100000|2025-03-27 07:55:00|780.78|779.28|780.33|778.83|781.67|780.17|779.44|777.94|0
1743062400000|2025-03-27 08:00:00|780.44|778.94|777.88|776.38|784.57|783.07|777.21|775.71|0
1743062700000|2025-03-27 08:05:00|777.66|776.16|770.77|769.27|778.33|776.83|770.32|768.82|0
1743063000000|2025-03-27 08:10:00|770.99|769.49|774.1|772.6|774.1|772.6|769.43|767.93|0
1743063300000|2025-03-27 08:15:00|773.87|772.37|777.88|776.38|778.1|776.6|773.65|772.15|0
1743063600000|2025-03-27 08:20:00|778.43|776.93|779.66|778.16|780.43|778.93|777.21|775.71|0
1743063900000|2025-03-27 08:25:00|779.43|777.93|779.88|778.38|780.32|778.82|776.32|774.82|0
1743064200000|2025-03-27 08:30:00|780.1|778.6|781.32|779.82|782.55|781.05|780.1|778.6|0
1743064500000|2025-03-27 08:35:00|781.43|779.93|783.66|782.16|785|783.5|780.65|779.15|0
1743064800000|2025-03-27 08:40:00|783.88|782.38|782.77|781.27|784.66|783.16|782.65|781.15|0
1743065100000|2025-03-27 08:45:00|782.87|781.37|782.32|780.82|782.87|781.37|780.09|778.59|0
1743065400000|2025-03-27 08:50:00|782.54|781.04|781.87|780.37|782.76|781.26|778.75|777.25|0
1743065700000|2025-03-27 08:55:00|782.09|780.59|788|786.5|788.56|787.06|781.87|780.37|0
1743066000000|2025-03-27 09:00:00|788.34|786.84|788.11|786.61|788.78|787.28|785.44|783.94|0
1743066300000|2025-03-27 09:05:00|787.89|786.39|784.99|783.49|787.89|786.39|784.09|782.59|0
1743066600000|2025-03-27 09:10:00|784.76|783.26|786.55|785.05|786.65|785.15|784.54|783.04|0
1743066900000|2025-03-27 09:15:00|786.77|785.27|787.66|786.16|787.88|786.38|786.1|784.6|0
1743067200000|2025-03-27 09:20:00|787.88|786.38|786.1|784.6|788.11|786.61|783.64|782.14|0
1743067500000|2025-03-27 09:25:00|786.32|784.82|789.22|787.72|789.89|788.39|785.43|783.93|0
1743067800000|2025-03-27 09:30:00|789.44|787.94|788.1|786.6|789.89|788.39|787.66|786.16|0
1743068100000|2025-03-27 09:35:00|788.21|786.71|787.08|785.58|789.12|787.62|786.18|784.68|0
1743068400000|2025-03-27 09:40:00|787.18|785.68|787.07|785.57|787.85|786.35|785.74|784.24|0
1743068700000|2025-03-27 09:45:00|787.18|785.68|789.53|788.03|789.75|788.25|787.07|785.57|0
1743069000000|2025-03-27 09:50:00|789.3|787.8|789.3|787.8|791.42|789.92|789.08|787.58|0
1743069300000|2025-03-27 09:55:00|789.53|788.03|789.75|788.25|789.97|788.47|788.85|787.35|0
1743069600000|2025-03-27 10:00:00|789.63|788.13|793.1|791.6|793.1|791.6|788.63|787.13|0
1743069900000|2025-03-27 10:05:00|792.87|791.37|791.98|790.48|793.54|792.04|791.75|790.25|0
1743070200000|2025-03-27 10:10:00|792.2|790.7|791.08|789.58|792.65|791.15|790.64|789.14|0
1743070500000|2025-03-27 10:15:00|790.86|789.36|788.62|787.12|791.3|789.8|788.4|786.9|0
1743070800000|2025-03-27 10:20:00|788.4|786.9|789.29|787.79|790.41|788.91|787.28|785.78|0
1743071100000|2025-03-27 10:25:00|789.74|788.24|788.4|786.9|789.74|788.24|787.61|786.11|0
1743071400000|2025-03-27 10:30:00|788.17|786.67|789.51|788.01|789.62|788.12|787.83|786.33|0
1743071700000|2025-03-27 10:35:00|789.73|788.23|787.05|785.55|789.96|788.46|787.05|785.55|0
1743072000000|2025-03-27 10:40:00|786.83|785.33|787.27|785.77|788.17|786.67|786.16|784.66|0
1743072300000|2025-03-27 10:45:00|787.38|785.88|785.04|783.54|787.72|786.22|784.15|782.65|0
1743072600000|2025-03-27 10:50:00|784.82|783.32|782.59|781.09|785.59|784.09|782.59|781.09|0
1743072900000|2025-03-27 10:55:00|782.81|781.31|779.47|777.97|782.81|781.31|779.02|777.52|0
1743073200000|2025-03-27 11:00:00|779.69|778.19|781.58|780.08|782.58|781.08|776.8|775.3|0
1743073500000|2025-03-27 11:05:00|781.47|779.97|784.69|783.19|784.81|783.31|781.35|779.85|0
1743073800000|2025-03-27 11:10:00|784.59|783.09|778.57|777.07|784.81|783.31|777.02|775.52|0
1743074100000|2025-03-27 11:15:00|778.79|777.29|778.23|776.73|780.24|778.74|776.79|775.29|0
1743074400000|2025-03-27 11:20:00|778.35|776.85|775.46|773.96|778.79|777.29|774.57|773.07|0
1743074700000|2025-03-27 11:25:00|775.68|774.18|771.9|770.4|775.9|774.4|771.01|769.51|0
1743075000000|2025-03-27 11:30:00|771.68|770.18|773.67|772.17|774.56|773.06|771.68|770.18|0
1743075300000|2025-03-27 11:35:00|773.9|772.4|779.45|777.95|779.45|777.95|773.67|772.17|0
1743075600000|2025-03-27 11:40:00|779.23|777.73|778.34|776.84|779.67|778.17|776.22|774.72|0
1743075900000|2025-03-27 11:45:00|778.78|777.28|780.84|779.34|781.68|780.18|778.12|776.62|0
1743076200000|2025-03-27 11:50:00|780.62|779.12|778.83|777.33|781.28|779.78|778.16|776.66|0
1743076500000|2025-03-27 11:55:00|778.94|777.44|781.95|780.45|783.07|781.57|778.94|777.44|0
1743076800000|2025-03-27 12:00:00|782.17|780.67|778.27|776.77|782.17|780.67|778.16|776.66|0
1743077100000|2025-03-27 12:05:00|778.38|776.88|778.82|777.32|779.27|777.77|775.71|774.21|0
1743077400000|2025-03-27 12:10:00|778.6|777.1|778.6|777.1|779.94|778.44|777.49|775.99|0
1743077700000|2025-03-27 12:15:00|778.38|776.88|778.15|776.65|779.27|777.77|777.26|775.76|0
1743078000000|2025-03-27 12:20:00|777.93|776.43|777.37|775.87|777.93|776.43|774.81|773.31|0
1743078300000|2025-03-27 12:25:00|777.7|776.2|776.03|774.53|778.15|776.65|774.59|773.09|0
1743078600000|2025-03-27 12:30:00|776.14|774.64|780.15|778.65|784.17|782.67|775.7|774.2|0
1743078900000|2025-03-27 12:35:00|780.26|778.76|782.38|780.88|785.06|783.56|779.71|778.21|0
1743079200000|2025-03-27 12:40:00|782.6|781.1|779.03|777.53|782.83|781.33|778.14|776.64|0
1743079500000|2025-03-27 12:45:00|778.81|777.31|777.69|776.19|780.15|778.65|775.91|774.41|0
1743079800000|2025-03-27 12:50:00|777.92|776.42|777.25|775.75|777.92|776.42|775.02|773.52|0
1743080100000|2025-03-27 12:55:00|776.8|775.3|777.25|775.75|778.36|776.86|776.36|774.86|0
1743080400000|2025-03-27 13:00:00|776.8|775.3|776.71|775.21|778.05|776.55|774.04|772.54|0
1743080700000|2025-03-27 13:05:00|776.49|774.99|775.82|774.32|778.5|777|774.93|773.43|0
1743081000000|2025-03-27 13:10:00|776.04|774.54|772.48|770.98|776.71|775.21|772.26|770.76|0
1743081300000|2025-03-27 13:15:00|772.26|770.76|772.51|771.01|773.85|772.35|771.18|769.68|0
1743081600000|2025-03-27 13:20:00|772.28|770.78|769.62|768.12|772.28|770.78|769.39|767.89|0
1743081900000|2025-03-27 13:25:00|770.17|767.57|769.05|766.45|770.61|768.01|766.17|763.57|0
1743082200000|2025-03-27 13:30:00|768.5|767|761.18|759.68|771.61|770.11|757.75|756.25|0
1743082500000|2025-03-27 13:35:00|760.96|759.46|753|751.5|761.85|760.35|752.78|751.28|0
1743082800000|2025-03-27 13:40:00|752.78|751.28|755.3|753.8|755.65|754.15|749.79|748.29|0
1743083100000|2025-03-27 13:45:00|755.52|754.02|763.89|762.39|765.44|763.94|755.49|753.99|0
1743083400000|2025-03-27 13:50:00|763.67|762.17|774.75|773.25|775.86|774.36|763.24|761.74|0
1743083700000|2025-03-27 13:55:00|774.52|773.02|778.91|777.41|780.45|778.95|774.08|772.58|0
1743084000000|2025-03-27 14:00:00|779.02|777.52|780.58|779.08|784.37|782.87|778.8|777.3|0
1743084300000|2025-03-27 14:05:00|780.36|778.86|778.13|776.63|783.25|781.75|773.9|772.4|0
1743084600000|2025-03-27 14:10:00|777.9|776.4|784|782.5|784.59|783.09|771.67|770.17|0
1743084900000|2025-03-27 14:15:00|783.76|782.26|785.69|784.19|786.81|785.31|778.86|777.36|0
1743085200000|2025-03-27 14:20:00|785.47|783.97|781.46|779.96|786.36|784.86|778.1|776.6|0
1743085500000|2025-03-27 14:25:00|781.24|779.74|789.33|787.83|789.55|788.05|780.35|778.85|0
1743085800000|2025-03-27 14:30:00|790|788.5|791.12|789.62|791.56|790.06|787.09|785.59|0
1743086100000|2025-03-27 14:35:00|791.34|789.84|795.43|793.93|798.12|796.62|790|788.5|0
1743086400000|2025-03-27 14:40:00|796.1|794.6|797.58|796.08|799.61|798.11|793.64|792.14|0
1743086700000|2025-03-27 14:45:00|797.13|795.63|793.54|792.04|798.92|797.42|792.65|791.15|0
1743087000000|2025-03-27 14:50:00|794.21|792.71|799.81|798.31|799.81|798.31|791.53|790.03|0
1743087300000|2025-03-27 14:55:00|799.59|798.09|799.81|798.31|800.71|799.21|796.45|794.95|0
1743087600000|2025-03-27 15:00:00|800.03|798.53|799.58|798.08|801.6|800.1|796.89|795.39|0
1743087900000|2025-03-27 15:05:00|799.81|798.31|794.87|793.37|800.7|799.2|794.65|793.15|0
1743088200000|2025-03-27 15:10:00|794.65|793.15|799.8|798.3|800.48|798.98|794.42|792.92|0
1743088500000|2025-03-27 15:15:00|799.58|798.08|800.92|799.42|801.6|800.1|795.32|793.82|0
1743088800000|2025-03-27 15:20:00|800.7|799.2|797.55|796.05|800.92|799.42|794.64|793.14|0
1743089100000|2025-03-27 15:25:00|797.78|796.28|792.4|790.9|798.68|797.18|791.73|790.23|0
1743089400000|2025-03-27 15:30:00|792.62|791.12|784.89|783.39|792.62|791.12|783.77|782.27|0
1743089700000|2025-03-27 15:35:00|784.44|782.94|781.98|780.48|786.67|785.17|779.31|777.81|0
1743090000000|2025-03-27 15:40:00|781.54|780.04|779.41|777.91|782.21|780.71|776.85|775.35|0
1743090300000|2025-03-27 15:45:00|779.19|777.69|774.73|773.23|779.85|778.35|774.51|773.01|0
1743090600000|2025-03-27 15:50:00|774.95|773.45|778.96|777.46|780.74|779.24|774.73|773.23|0
1743090900000|2025-03-27 15:55:00|778.74|777.24|775.17|773.67|778.74|777.24|774.5|773|0
1743091200000|2025-03-27 16:00:00|775.39|773.89|779.62|778.12|780.07|778.57|773.83|772.33|0
1743091500000|2025-03-27 16:05:00|779.85|778.35|786.17|784.67|786.77|785.27|779.62|778.12|0
1743091800000|2025-03-27 16:10:00|785.95|784.45|783.72|782.22|786.17|784.67|781.04|779.54|0
1743092100000|2025-03-27 16:15:00|783.27|781.77|790.04|788.54|791.61|790.11|783.05|781.55|0
1743092400000|2025-03-27 16:20:00|790.72|789.22|787.36|785.86|793.17|791.67|786.92|785.42|0
1743092700000|2025-03-27 16:25:00|787.14|785.64|782.23|780.73|787.14|785.64|780.89|779.39|0
1743093000000|2025-03-27 16:30:00|781.79|780.29|783.04|781.54|787.5|786|781.79|780.29|0
1743093300000|2025-03-27 16:35:00|782.59|781.09|781.03|779.53|783.49|781.99|778.58|777.08|0
1743093600000|2025-03-27 16:40:00|781.25|779.75|781.7|780.2|784.37|782.87|779.69|778.19|0
1743093900000|2025-03-27 16:45:00|781.47|779.97|771.68|770.18|783.48|781.98|771.46|769.96|0
1743094200000|2025-03-27 16:50:00|771.46|769.96|770.45|768.95|772.12|770.62|767.68|766.18|0
1743094500000|2025-03-27 16:55:00|770.23|768.73|764.02|762.52|770.45|768.95|763.58|762.08|0
1743094800000|2025-03-27 17:00:00|765.35|763.85|768.01|766.51|769.34|767.84|761.59|760.09|0
1743095100000|2025-03-27 17:05:00|767.57|766.07|770.88|769.38|772.21|770.71|765.35|763.85|0
1743095400000|2025-03-27 17:10:00|770.66|769.16|776.43|774.93|776.43|774.93|769.55|768.05|0
1743095700000|2025-03-27 17:15:00|776.21|774.71|772.86|771.36|777.32|775.82|772.2|770.7|0
1743096000000|2025-03-27 17:20:00|772.64|771.14|772.64|771.14|775.09|773.59|769.97|768.47|0
1743096300000|2025-03-27 17:25:00|772.42|770.92|765.07|763.57|772.64|771.14|763.91|762.41|0
1743096600000|2025-03-27 17:30:00|764.62|763.12|767.47|765.97|770.14|768.64|764.18|762.68|0
1743096900000|2025-03-27 17:35:00|767.03|765.53|766.58|765.08|768.14|766.64|763.03|761.53|0
1743097200000|2025-03-27 17:40:00|766.36|764.86|764.36|762.86|767.91|766.41|763.25|761.75|0
1743097500000|2025-03-27 17:45:00|764.58|763.08|770.13|768.63|770.58|769.08|764.58|763.08|0
1743097800000|2025-03-27 17:50:00|770.36|768.86|761.91|760.41|773.05|771.55|761.25|759.75|0
1743098100000|2025-03-27 17:55:00|761.69|760.19|763.02|761.52|764.35|762.85|761.03|759.53|0
1743098400000|2025-03-27 18:00:00|763.24|761.74|769.68|768.18|769.68|768.18|762.58|761.08|0
1743098700000|2025-03-27 18:05:00|769.24|767.74|773|771.5|776.37|774.87|769.24|767.74|0
1743099000000|2025-03-27 18:10:00|772.55|771.05|778.8|777.3|779.24|777.74|772.1|770.6|0
1743099300000|2025-03-27 18:15:00|779.24|777.74|776.34|774.84|780.81|779.31|774.55|773.05|0
1743099600000|2025-03-27 18:20:00|775.45|773.95|773.66|772.16|779.69|778.19|773.21|771.71|0
1743099900000|2025-03-27 18:25:00|773.21|771.71|774.55|773.05|777|775.5|771.21|769.71|0
1743100200000|2025-03-27 18:30:00|774.33|772.83|776.11|774.61|776.78|775.28|771.65|770.15|0
1743100500000|2025-03-27 18:35:00|775.89|774.39|778.79|777.29|779.9|778.4|775.88|774.38|0
1743100800000|2025-03-27 18:40:00|778.34|776.84|779.23|777.73|783.26|781.76|777.89|776.39|0
1743101100000|2025-03-27 18:45:00|779.9|778.4|783.03|781.53|783.03|781.53|779.45|777.95|0
1743101400000|2025-03-27 18:50:00|782.8|781.3|782.69|781.19|785.15|783.65|779.78|778.28|0
1743101700000|2025-03-27 18:55:00|782.47|780.97|770.85|769.35|782.47|780.97|769.51|768.01|0
1743102000000|2025-03-27 19:00:00|770.63|769.13|775.39|773.89|778.1|776.6|768.66|767.16|0
1743102300000|2025-03-27 19:05:00|774.94|773.44|776.95|775.45|777.73|776.23|771.15|769.65|0
1743102600000|2025-03-27 19:10:00|777.18|775.68|783.89|782.39|783.89|782.39|776.28|774.78|0
1743102900000|2025-03-27 19:15:00|783.44|781.94|786.55|785.05|787.45|785.95|782.55|781.05|0
1743103200000|2025-03-27 19:20:00|787|785.5|790.81|789.31|792.83|791.33|785.88|784.38|0
1743103500000|2025-03-27 19:25:00|790.59|789.09|790.59|789.09|791.04|789.54|787.45|785.95|0
1743103800000|2025-03-27 19:30:00|790.36|788.86|786.1|784.6|790.36|788.86|782.29|780.79|0
1743104100000|2025-03-27 19:35:00|786.32|784.82|780.5|779|786.55|785.05|779.83|778.33|0
1743104400000|2025-03-27 19:40:00|780.05|778.55|781.62|780.12|784.08|782.58|778.27|776.77|0
1743104700000|2025-03-27 19:45:00|781.39|779.89|783.85|782.35|784.08|782.58|780.05|778.55|0
1743105000000|2025-03-27 19:50:00|782.74|781.24|772.48|770.98|782.74|781.24|765.71|764.21|0
1743105300000|2025-03-27 19:55:00|774.27|772.77|764.69|763.19|775.61|774.11|762.79|761.29|0
1743105600000|2025-03-27 20:00:00|765.8|764.3|767.8|766.3|769.81|768.31|765.8|764.3|0
1743105900000|2025-03-27 20:05:00|768.25|766.75|768.47|766.97|769.8|768.3|767.8|766.3|0
1743106200000|2025-03-27 20:10:00|768.24|766.74|767.57|766.07|770.03|768.53|767.35|765.85|0
1743106500000|2025-03-27 20:15:00|768.02|766.52|766.68|765.18|768.02|766.52|766.46|764.96|0
1743106800000|2025-03-27 20:20:00|766.9|765.4|766.23|764.73|767.13|765.63|764.9|763.4|0
1743107100000|2025-03-27 20:25:00|766.01|764.51|768.01|766.51|768.24|766.74|766.01|764.51|0
1743107400000|2025-03-27 20:30:00|767.79|766.29|767.79|766.29|768.24|766.74|767.12|765.62|0
1743107700000|2025-03-27 20:35:00|767.57|766.07|769.12|767.62|769.35|767.85|767.57|766.07|0
1743108000000|2025-03-27 20:40:00|769.01|767.51|768.9|767.4|769.35|767.85|768.68|767.18|0
1743108300000|2025-03-27 20:45:00|769.12|767.62|769.12|767.62|769.79|768.29|768.9|767.4|0
1743108600000|2025-03-27 20:50:00|769.34|767.84|769.12|767.62|769.56|768.06|768.67|767.17|0
1743108900000|2025-03-27 20:55:00|769.67|767.07|766.82|764.22|769.67|767.07|766.43|763.83|0
1743109200000|2025-03-27 21:00:00|767.15|764.55|765.84|763.24|767.35|764.75|765.84|763.24|0
1743109500000|2025-03-27 21:05:00|765.99|763.39|766.22|763.62|766.3|763.7|765.41|762.81|0
1743109800000|2025-03-27 21:10:00|766.13|763.53|766.06|763.46|766.13|763.53|766.03|763.43|0
1743110100000|2025-03-27 21:15:00|766.12|763.52|766.06|763.46|766.12|763.52|766.02|763.42|0
1743110400000|2025-03-27 21:20:00|766.02|763.42|766.29|763.69|766.29|763.69|766.02|763.42|0
1743110700000|2025-03-27 21:25:00|766.22|763.62|766.22|763.62|766.25|763.65|766.02|763.42|0
1743111000000|2025-03-27 21:30:00|766.19|763.59|766.05|763.45|766.35|763.75|766.05|763.45|0
1743111300000|2025-03-27 21:35:00|766.15|763.55|766.35|763.75|766.35|763.75|766.15|763.55|0
1743111600000|2025-03-27 21:40:00|766.34|763.74|766.38|763.78|766.38|763.78|766.34|763.74|0
1743111900000|2025-03-27 21:45:00|766.34|763.74|766.34|763.74|766.4|763.8|766.34|763.74|0
1743112200000|2025-03-27 21:50:00|766.21|763.61|766.21|763.61|766.28|763.68|766.21|763.61|0
1743112500000|2025-03-27 21:55:00|766.14|763.54|766.2|763.6|766.27|763.67|765.75|763.15|0
1743112800000|2025-03-27 22:00:00|766.41|763.81|767.86|765.26|769.42|766.82|765.52|762.92|0
1743113100000|2025-03-27 22:05:00|767.41|764.81|764.96|762.36|767.86|765.26|764.96|762.36|0
1743113400000|2025-03-27 22:10:00|764.52|761.92|765.18|762.58|765.85|763.25|764.52|761.92|0
1743113700000|2025-03-27 22:15:00|764.96|762.36|766.29|763.69|766.52|763.92|764.51|761.91|0
1743114000000|2025-03-27 22:20:00|766.07|763.47|766.74|764.14|767.18|764.58|766.07|763.47|0
1743114300000|2025-03-27 22:25:00|766.62|764.02|766.17|763.57|767.4|764.8|766.17|763.57|0
1743114600000|2025-03-27 22:30:00|766.29|763.69|766.51|763.91|767.4|764.8|766.07|763.47|0
1743114900000|2025-03-27 22:35:00|766.39|763.79|768.29|765.69|768.51|765.91|766.29|763.69|0
1743115200000|2025-03-27 22:40:00|768.07|765.47|767.84|765.24|768.07|765.47|767.62|765.02|0
1743115500000|2025-03-27 22:45:00|767.62|765.02|766.5|763.9|767.73|765.13|766.5|763.9|0
1743115800000|2025-03-27 22:50:00|766.73|764.13|765.39|762.79|766.95|764.35|765.39|762.79|0
1743116100000|2025-03-27 22:55:00|765.27|762.67|765.17|762.57|765.61|763.01|765.05|762.45|0
1743116400000|2025-03-27 23:00:00|765.27|762.67|761.71|759.11|766.16|763.56|761.49|758.89|0
1743116700000|2025-03-27 23:05:00|761.83|759.23|759.6|757|761.93|759.33|758.82|756.22|0
1743117000000|2025-03-27 23:10:00|759.71|757.11|760.05|757.45|760.94|758.34|758.71|756.11|0
1743117300000|2025-03-27 23:15:00|759.82|757.22|760.71|758.11|761.71|759.11|759.16|756.56|0
1743117600000|2025-03-27 23:20:00|760.93|758.33|760.71|758.11|761.6|759|760.26|757.66|0
1743117900000|2025-03-27 23:25:00|760.82|758.22|761.6|759|761.7|759.1|760.26|757.66|0
1743118200000|2025-03-27 23:30:00|761.82|759.22|759.15|756.55|761.82|759.22|758.93|756.33|0
1743118500000|2025-03-27 23:35:00|759.03|756.43|758.93|756.33|760.04|757.44|758.37|755.77|0
1743118800000|2025-03-27 23:40:00|758.7|756.1|760.26|757.66|760.36|757.76|758.26|755.66|0
1743119100000|2025-03-27 23:45:00|760.14|757.54|761.37|758.77|761.37|758.77|759.47|756.87|0
1743119400000|2025-03-27 23:50:00|761.59|758.99|762.25|759.65|762.48|759.88|761.47|758.87|0
1743119700000|2025-03-27 23:55:00|762.7|760.1|761.81|759.21|763.14|760.54|761.36|758.76|0
1743120000000|2025-03-28 00:00:00|762.03|759.43|758.03|755.43|762.58|759.98|755.25|752.65|0
1743120300000|2025-03-28 00:05:00|757.81|755.21|758.69|756.09|759.14|756.54|756.7|754.1|0
1743120600000|2025-03-28 00:10:00|758.47|755.87|758.02|755.42|760.02|757.42|756.47|753.87|0
1743120900000|2025-03-28 00:15:00|758.35|755.75|760.58|759.08|760.8|759.3|757.47|755.2|0
1743121200000|2025-03-28 00:20:00|760.8|759.3|762.2|760.7|762.2|760.7|760.36|758.86|0
1743121500000|2025-03-28 00:25:00|762.42|760.92|762.42|760.92|762.86|761.36|761.98|760.48|0
1743121800000|2025-03-28 00:30:00|762.52|761.02|762.86|761.36|763.08|761.58|762.42|760.92|0
1743122100000|2025-03-28 00:35:00|762.64|761.14|764.19|762.69|764.86|763.36|762.42|760.92|0
1743122400000|2025-03-28 00:40:00|764.52|763.02|763.97|762.47|764.63|763.13|763.52|762.02|0
1743122700000|2025-03-28 00:45:00|763.74|762.24|764.63|763.13|764.63|763.13|763.3|761.8|0
1743123000000|2025-03-28 00:50:00|765.07|763.57|766.85|765.35|767.07|765.57|764.85|763.35|0
1743123300000|2025-03-28 00:55:00|766.63|765.13|766.63|765.13|766.85|765.35|765.85|764.35|0
1743123600000|2025-03-28 01:00:00|766.85|765.35|766.62|765.12|767.29|765.79|765.96|764.46|0
1743123900000|2025-03-28 01:05:00|766.73|765.23|766.18|764.68|766.73|765.23|766.18|764.68|0
1743124200000|2025-03-28 01:10:00|766.4|764.9|765.95|764.45|766.62|765.12|765.51|764.01|0
1743124500000|2025-03-28 01:15:00|766.4|764.9|767.95|766.45|768.17|766.67|766.18|764.68|0
1743124800000|2025-03-28 01:20:00|768.06|766.56|768.62|767.12|768.62|767.12|767.28|765.78|0
1743125100000|2025-03-28 01:25:00|768.39|766.89|768.17|766.67|768.39|766.89|767.28|765.78|0
1743125400000|2025-03-28 01:30:00|767.95|766.45|768.39|766.89|768.39|766.89|767.06|765.56|0
1743125700000|2025-03-28 01:35:00|768.17|766.67|768.17|766.67|768.61|767.11|767.94|766.44|0
1743126000000|2025-03-28 01:40:00|767.94|766.44|767.72|766.22|768.27|766.77|767.05|765.55|0
1743126300000|2025-03-28 01:45:00|767.5|766|766.38|764.88|767.5|766|765.72|764.22|0
1743126600000|2025-03-28 01:50:00|766.16|764.66|765.94|764.44|766.16|764.66|765.05|763.55|0
1743126900000|2025-03-28 01:55:00|765.49|763.99|763.94|762.44|765.49|763.99|763.49|761.99|0
1743127200000|2025-03-28 02:00:00|763.71|762.21|766.6|765.1|766.82|765.32|763.6|762.1|0
1743127500000|2025-03-28 02:05:00|766.16|764.66|767.04|765.54|767.27|765.77|765.93|764.43|0
1743127800000|2025-03-28 02:10:00|767.26|765.76|766.82|765.32|767.49|765.99|766.04|764.54|0
1743128100000|2025-03-28 02:15:00|767.04|765.54|767.93|766.43|768.15|766.65|766.6|765.1|0
1743128400000|2025-03-28 02:20:00|768.15|766.65|767.93|766.43|768.15|766.65|767.7|766.2|0
1743128700000|2025-03-28 02:25:00|768.15|766.65|768.59|767.09|768.59|767.09|768.03|766.53|0
1743129000000|2025-03-28 02:30:00|768.81|767.31|769.48|767.98|769.7|768.2|768.15|766.65|0
1743129300000|2025-03-28 02:35:00|769.59|768.09|769.7|768.2|770.15|768.65|769.03|767.53|0
1743129600000|2025-03-28 02:40:00|769.48|767.98|769.48|767.98|769.92|768.42|769.25|767.75|0
1743129900000|2025-03-28 02:45:00|769.47|767.97|769.25|767.75|769.7|768.2|769.14|767.64|0
1743130200000|2025-03-28 02:50:00|769.14|767.64|768.14|766.64|769.47|767.97|767.92|766.42|0
1743130500000|2025-03-28 02:55:00|767.69|766.19|767.69|766.19|768.58|767.08|767.69|766.19|0
1743130800000|2025-03-28 03:00:00|767.91|766.41|767.24|765.74|767.91|766.41|767.02|765.52|0
1743131100000|2025-03-28 03:05:00|767.47|765.97|767.24|765.74|767.91|766.41|767.02|765.52|0
1743131400000|2025-03-28 03:10:00|767.02|765.52|767.91|766.41|767.91|766.41|766.8|765.3|0
1743131700000|2025-03-28 03:15:00|767.68|766.18|767.9|766.4|767.91|766.41|767.24|765.74|0
1743132000000|2025-03-28 03:20:00|767.68|766.18|767.68|766.18|768.13|766.63|767.46|765.96|0
1743132300000|2025-03-28 03:25:00|767.9|766.4|768.12|766.62|768.34|766.84|767.68|766.18|0
1743132600000|2025-03-28 03:30:00|768.34|766.84|768.57|767.07|769.46|767.96|768.12|766.62|0
1743132900000|2025-03-28 03:35:00|768.45|766.95|766.56|765.06|768.79|767.29|765.23|763.73|0
1743133200000|2025-03-28 03:40:00|766.34|764.84|766.78|765.28|767.45|765.95|766.12|764.62|0
1743133500000|2025-03-28 03:45:00|767|765.5|767.89|766.39|768|766.5|766.34|764.84|0
1743133800000|2025-03-28 03:50:00|768|766.5|768.11|766.61|768.11|766.61|767.22|765.72|0
1743134100000|2025-03-28 03:55:00|768.33|766.83|769.89|768.39|770.34|768.84|768.33|766.83|0
1743134400000|2025-03-28 04:00:00|770.11|768.61|768.33|766.83|770.34|768.84|768.33|766.83|0
1743134700000|2025-03-28 04:05:00|768.55|767.05|766.99|765.49|768.55|767.05|766.77|765.27|0
1743135000000|2025-03-28 04:10:00|767.22|765.72|766.55|765.05|767.44|765.94|766.33|764.83|0
1743135300000|2025-03-28 04:15:00|766.33|764.83|766.55|765.05|766.55|765.05|765.66|764.16|0
1743135600000|2025-03-28 04:20:00|766.77|765.27|766.99|765.49|766.99|765.49|766.1|764.6|0
1743135900000|2025-03-28 04:25:00|766.77|765.27|767.21|765.71|767.43|765.93|766.54|765.04|0
1743136200000|2025-03-28 04:30:00|766.99|765.49|768.32|766.82|768.32|766.82|766.76|765.26|0
1743136500000|2025-03-28 04:35:00|768.1|766.6|768.32|766.82|768.32|766.82|767.87|766.37|0
1743136800000|2025-03-28 04:40:00|768.09|766.59|768.54|767.04|768.76|767.26|767.87|766.37|0
1743137100000|2025-03-28 04:45:00|768.76|767.26|768.54|767.04|768.76|767.26|768.54|767.04|0
1743137400000|2025-03-28 04:50:00|768.31|766.81|768.09|766.59|768.76|767.26|768.09|766.59|0
1743137700000|2025-03-28 04:55:00|768.31|766.81|768.75|767.25|768.75|767.25|767.64|766.14|0
1743138000000|2025-03-28 05:00:00|768.98|767.48|770.09|768.59|770.31|768.81|768.31|766.81|0
1743138300000|2025-03-28 05:05:00|770.31|768.81|769.64|768.14|770.31|768.81|769.2|767.7|0
1743138600000|2025-03-28 05:10:00|769.42|767.92|768.75|767.25|769.86|768.36|768.53|767.03|0
1743138900000|2025-03-28 05:15:00|768.53|767.03|768.75|767.25|769.19|767.69|768.52|767.02|0
1743139200000|2025-03-28 05:20:00|768.97|767.47|768.08|766.58|769.19|767.69|767.85|766.35|0
1743139500000|2025-03-28 05:25:00|767.85|766.35|767.63|766.13|768.3|766.8|767.41|765.91|0
1743139800000|2025-03-28 05:30:00|767.85|766.35|766.52|765.02|767.85|766.35|766.07|764.57|0
1743140100000|2025-03-28 05:35:00|766.4|764.9|766.96|765.46|767.4|765.9|766.07|764.57|0
1743140400000|2025-03-28 05:40:00|766.74|765.24|766.73|765.23|767.18|765.68|766.29|764.79|0
1743140700000|2025-03-28 05:45:00|766.51|765.01|766.29|764.79|766.73|765.23|765.18|763.68|0
1743141000000|2025-03-28 05:50:00|766.51|765.01|767.17|765.67|767.4|765.9|766.29|764.79|0
1743141300000|2025-03-28 05:55:00|766.95|765.45|767.62|766.12|767.84|766.34|766.84|765.34|0
1743141600000|2025-03-28 06:00:00|767.17|765.67|769.4|767.9|769.4|767.9|766.51|765.01|0
1743141900000|2025-03-28 06:05:00|769.62|768.12|770.28|768.78|770.28|768.78|769.39|767.89|0
1743142200000|2025-03-28 06:10:00|770.51|769.01|770.5|769|771.4|769.9|769.39|767.89|0
1743142500000|2025-03-28 06:15:00|770.28|768.78|770.73|769.23|771.28|769.78|770.06|768.56|0
1743142800000|2025-03-28 06:20:00|770.5|769|771.61|770.11|772.51|771.01|770.5|769|0
1743143100000|2025-03-28 06:25:00|771.84|770.34|770.94|769.44|771.84|770.34|770.5|769|0
1743143400000|2025-03-28 06:30:00|771.17|769.67|769.38|767.88|771.17|769.67|768.72|767.22|0
1743143700000|2025-03-28 06:35:00|769.16|767.66|768.71|767.21|769.61|768.11|768.49|766.99|0
1743144000000|2025-03-28 06:40:00|768.94|767.44|768.49|766.99|769.16|767.66|768.49|766.99|0
1743144300000|2025-03-28 06:45:00|768.27|766.77|765.82|764.32|768.27|766.77|765.37|763.87|0
1743144600000|2025-03-28 06:50:00|765.6|764.1|759.82|758.32|765.6|764.1|759.15|757.65|0
1743144900000|2025-03-28 06:55:00|759.38|757.88|756.95|755.45|759.82|758.32|756.28|754.78|0
1743145200000|2025-03-28 07:00:00|757.61|756.11|757.3|755.8|758.5|757|754.18|752.68|0
1743145500000|2025-03-28 07:05:00|757.42|755.92|758.85|757.35|759.41|757.91|756.31|754.81|0
1743145800000|2025-03-28 07:10:00|758.74|757.24|756.08|754.58|758.74|757.24|755.42|753.92|0
1743146100000|2025-03-28 07:15:00|756.3|754.8|758.07|756.57|758.52|757.02|755.2|753.7|0
1743146400000|2025-03-28 07:20:00|757.85|756.35|758.74|757.24|759.84|758.34|757.19|755.69|0
1743146700000|2025-03-28 07:25:00|758.62|757.12|756.74|755.24|758.62|757.12|754.97|753.47|0
1743147000000|2025-03-28 07:30:00|756.52|755.02|752.31|750.81|756.52|755.02|751.65|750.15|0
1743147300000|2025-03-28 07:35:00|752.09|750.59|753.2|751.7|754.52|753.02|750.99|749.49|0
1743147600000|2025-03-28 07:40:00|752.98|751.48|747.89|746.39|753.86|752.36|747.67|746.17|0
1743147900000|2025-03-28 07:45:00|748.44|746.94|747.33|745.83|750.54|749.04|744.58|743.08|0
1743148200000|2025-03-28 07:50:00|747.56|746.06|743.7|742.2|748.55|747.05|743.48|741.98|0
1743148500000|2025-03-28 07:55:00|743.48|741.98|741.49|739.99|745.46|743.96|741.28|739.78|0
1743148800000|2025-03-28 08:00:00|741.71|740.21|748.99|747.49|748.99|747.49|741.71|740.21|0
1743149100000|2025-03-28 08:05:00|748.87|747.37|750.74|749.24|750.74|749.24|745.67|744.17|0
1743149400000|2025-03-28 08:10:00|750.96|749.46|747.76|746.26|750.96|749.46|746.55|745.05|0
1743149700000|2025-03-28 08:15:00|747.43|745.93|749.86|748.36|749.86|748.36|746.1|744.6|0
1743150000000|2025-03-28 08:20:00|750.08|748.58|747.09|745.59|750.4|748.9|745.88|744.38|0
1743150300000|2025-03-28 08:25:00|747.2|745.7|745|743.5|747.65|746.15|742.57|741.07|0
1743150600000|2025-03-28 08:30:00|745.44|743.94|742.79|741.29|745.88|744.38|742.13|740.63|0
1743150900000|2025-03-28 08:35:00|743.01|741.51|748.3|746.8|748.63|747.13|742.13|740.63|0
1743151200000|2025-03-28 08:40:00|748.08|746.58|750.73|749.23|750.95|749.45|747.2|745.7|0
1743151500000|2025-03-28 08:45:00|750.95|749.45|754.04|752.54|754.26|752.76|750.06|748.56|0
1743151800000|2025-03-28 08:50:00|754.26|752.76|753.82|752.32|754.48|752.98|752.27|750.77|0
1743152100000|2025-03-28 08:55:00|753.6|752.1|753.15|751.65|754.59|753.09|752.49|750.99|0
1743152400000|2025-03-28 09:00:00|753.6|752.1|754.7|753.2|755.14|753.64|752.27|750.77|0
1743152700000|2025-03-28 09:05:00|754.48|752.98|754.26|752.76|755.14|753.64|753.37|751.87|0
1743153000000|2025-03-28 09:10:00|754.03|752.53|755.14|753.64|755.14|753.64|753.37|751.87|0
1743153300000|2025-03-28 09:15:00|754.92|753.42|754.91|753.41|755.14|753.64|754.25|752.75|0
1743153600000|2025-03-28 09:20:00|755.14|753.64|754.47|752.97|755.14|753.64|752.92|751.42|0
1743153900000|2025-03-28 09:25:00|754.25|752.75|754.25|752.75|754.58|753.08|753.14|751.64|0
1743154200000|2025-03-28 09:30:00|754.47|752.97|756.24|754.74|756.24|754.74|752.26|750.76|0
1743154500000|2025-03-28 09:35:00|756.01|754.51|754.46|752.96|756.9|755.4|753.69|752.19|0
1743154800000|2025-03-28 09:40:00|754.24|752.74|755.13|753.63|756.45|754.95|753.58|752.08|0
1743155100000|2025-03-28 09:45:00|755.01|753.51|751.81|750.31|755.01|753.51|751.25|749.75|0
1743155400000|2025-03-28 09:50:00|752.03|750.53|750.92|749.42|752.03|750.53|750.04|748.54|0
1743155700000|2025-03-28 09:55:00|751.14|749.64|752.24|750.74|752.69|751.19|750.26|748.76|0
1743156000000|2025-03-28 10:00:00|752.46|750.96|754.01|752.51|754.67|753.17|752.13|750.63|0
1743156300000|2025-03-28 10:05:00|754.45|752.95|756|754.5|756.44|754.94|753.13|751.63|0
1743156600000|2025-03-28 10:10:00|756.22|754.72|759.99|758.49|761.76|760.26|756.11|754.61|0
1743156900000|2025-03-28 10:15:00|760.21|758.71|760.21|758.71|760.43|758.93|758.88|757.38|0
1743157200000|2025-03-28 10:20:00|760.43|758.93|762.2|760.7|763.31|761.81|760.43|758.93|0
1743157500000|2025-03-28 10:25:00|762.42|760.92|761.97|760.47|763.17|761.67|761.08|759.58|0
1743157800000|2025-03-28 10:30:00|762.3|760.8|761.97|760.47|762.41|760.91|760.86|759.36|0
1743158100000|2025-03-28 10:35:00|761.85|760.35|763.52|762.02|763.74|762.24|761.74|760.24|0
1743158400000|2025-03-28 10:40:00|763.74|762.24|763.74|762.24|765.29|763.79|763.18|761.68|0
1743158700000|2025-03-28 10:45:00|763.52|762.02|763.49|761.99|764.61|763.11|762.61|761.11|0
1743159000000|2025-03-28 10:50:00|763.38|761.88|759.94|758.44|763.94|762.44|759.82|758.32|0
1743159300000|2025-03-28 10:55:00|759.82|758.32|760.82|759.32|761.05|759.55|758.93|757.43|0
1743159600000|2025-03-28 11:00:00|761.05|759.55|757.49|755.99|762.38|760.88|757.49|755.99|0
1743159900000|2025-03-28 11:05:00|757.27|755.77|756.16|754.66|758.04|756.54|755.94|754.44|0
1743160200000|2025-03-28 11:10:00|756.38|754.88|755.27|753.77|757.49|755.99|754.94|753.44|0
1743160500000|2025-03-28 11:15:00|755.49|753.99|758.82|757.32|759.48|757.98|755.38|753.88|0
1743160800000|2025-03-28 11:20:00|758.7|757.2|759.93|758.43|761.04|759.54|758.37|756.87|0
1743161100000|2025-03-28 11:25:00|759.7|758.2|757.04|755.54|760.37|758.87|756.82|755.32|0
1743161400000|2025-03-28 11:30:00|755.93|754.43|755.49|753.99|756.6|755.1|753.16|751.66|0
1743161700000|2025-03-28 11:35:00|755.59|754.09|756.15|754.65|756.92|755.42|752.83|751.33|0
1743162000000|2025-03-28 11:40:00|756.37|754.87|756.59|755.09|757.26|755.76|755.93|754.43|0
1743162300000|2025-03-28 11:45:00|756.81|755.31|757.92|756.42|758.14|756.64|755.26|753.76|0
1743162600000|2025-03-28 11:50:00|757.58|756.08|756.25|754.75|757.92|756.42|754.48|752.98|0
1743162900000|2025-03-28 11:55:00|756.47|754.97|759.13|757.63|759.13|757.63|756.14|754.64|0
1743163200000|2025-03-28 12:00:00|758.14|756.64|758.58|757.08|761.02|759.52|757.91|756.41|0
1743163500000|2025-03-28 12:05:00|758.36|756.86|758.35|756.85|759.24|757.74|756.36|754.86|0
1743163800000|2025-03-28 12:10:00|758.24|756.74|754.8|753.3|758.58|757.08|754.58|753.08|0
1743164100000|2025-03-28 12:15:00|755.13|753.63|756.58|755.08|759.02|757.52|754.58|753.08|0
1743164400000|2025-03-28 12:20:00|756.8|755.3|757.68|756.18|759.01|757.51|756.13|754.63|0
1743164700000|2025-03-28 12:25:00|757.24|755.74|754.8|753.3|757.46|755.96|754.58|753.08|0
1743165000000|2025-03-28 12:30:00|753.13|751.63|749.5|748|755.46|753.96|746.5|745|0
1743165300000|2025-03-28 12:35:00|748.39|746.89|743.31|741.81|751.04|749.54|743.31|741.81|0
1743165600000|2025-03-28 12:40:00|743.53|742.03|745.3|743.8|747.06|745.56|741.77|740.27|0
1743165900000|2025-03-28 12:45:00|745.52|744.02|745.95|744.45|747.39|745.89|743.05|741.55|0
1743166200000|2025-03-28 12:50:00|745.73|744.23|746.83|745.33|747.5|746|744.85|743.35|0
1743166500000|2025-03-28 12:55:00|746.61|745.11|741.09|739.59|748.6|747.1|741.09|739.59|0
1743166800000|2025-03-28 13:00:00|741.31|739.81|740.43|738.93|742.08|740.58|739.99|738.49|0
1743167100000|2025-03-28 13:05:00|740.32|738.82|749.04|747.54|751.69|750.19|739.77|738.27|0
1743167400000|2025-03-28 13:10:00|749.36|747.86|756.34|754.84|756.34|754.84|746.83|745.33|0
1743167700000|2025-03-28 13:15:00|756.66|755.16|758.55|757.05|760.55|759.05|755.23|753.73|0
1743168000000|2025-03-28 13:20:00|758.44|756.94|756.88|755.38|758.77|757.27|755.45|753.95|0
1743168300000|2025-03-28 13:25:00|756.22|753.62|750.68|748.08|756.22|753.62|748.91|746.31|0
1743168600000|2025-03-28 13:30:00|751.79|749.19|746.48|744.98|753.01|751.51|741.08|739.58|0
1743168900000|2025-03-28 13:35:00|747.04|745.54|755.25|753.75|757.69|756.19|746.37|744.87|0
1743169200000|2025-03-28 13:40:00|755.03|753.53|746.96|745.46|757.47|755.97|746.63|745.13|0
1743169500000|2025-03-28 13:45:00|746.63|745.13|747.26|745.76|750.79|749.29|744.61|743.11|0
1743169800000|2025-03-28 13:50:00|746.81|745.31|739.68|738.18|749.46|747.96|738.21|736.71|0
1743170100000|2025-03-28 13:55:00|739.9|738.4|736.44|734.94|739.9|738.4|735.12|733.62|0
1743170400000|2025-03-28 14:00:00|736.66|735.16|734.24|732.74|739.3|737.8|728.75|727.25|0
1743170700000|2025-03-28 14:05:00|734.02|732.52|722.24|720.74|734.9|733.4|719.99|718.49|0
1743171000000|2025-03-28 14:10:00|721.37|719.87|714.38|712.88|723.99|722.49|712.42|710.92|0
1743171300000|2025-03-28 14:15:00|713.95|712.45|708.98|707.48|715.47|713.97|708.33|706.83|0
1743171600000|2025-03-28 14:20:00|709.63|708.13|707.02|705.52|710.93|709.43|704.96|703.46|0
1743171900000|2025-03-28 14:25:00|707.24|705.74|699.11|697.61|707.67|706.17|698.57|697.07|0
1743172200000|2025-03-28 14:30:00|699.33|697.83|694.79|693.29|704.09|702.59|692.63|691.13|0
1743172500000|2025-03-28 14:35:00|695|693.5|698.36|696.86|698.79|697.29|688.39|686.89|0
1743172800000|2025-03-28 14:40:00|697.93|696.43|699.53|698.03|701.04|699.54|694.13|692.63|0
1743173100000|2025-03-28 14:45:00|698.66|697.16|691.76|690.26|699.96|698.46|690.68|689.18|0
1743173400000|2025-03-28 14:50:00|692.4|690.9|695.2|693.7|697.8|696.3|690.89|689.39|0
1743173700000|2025-03-28 14:55:00|695.42|693.92|693.32|691.82|695.42|693.92|687.88|686.38|0
1743174000000|2025-03-28 15:00:00|692.88|691.38|684.71|683.21|692.88|691.38|683.64|682.14|0
1743174300000|2025-03-28 15:05:00|685.35|683.85|687.71|686.21|690.3|688.8|684.71|683.21|0
1743174600000|2025-03-28 15:10:00|688.36|686.86|694.17|692.67|696.54|695.04|687.07|685.57|0
1743174900000|2025-03-28 15:15:00|693.95|692.45|690.51|689.01|696.11|694.61|689.65|688.15|0
1743175200000|2025-03-28 15:20:00|690.29|688.79|687.28|685.78|693.09|691.59|686.2|684.7|0
1743175500000|2025-03-28 15:25:00|687.49|685.99|694.16|692.66|694.81|693.31|687.49|685.99|0
1743175800000|2025-03-28 15:30:00|693.95|692.45|699.12|697.62|699.77|698.27|691.58|690.08|0
1743176100000|2025-03-28 15:35:00|698.69|697.19|699.87|698.37|701.07|699.57|697.18|695.68|0
1743176400000|2025-03-28 15:40:00|699.99|698.49|694.53|693.03|700.63|699.13|691.09|689.59|0
1743176700000|2025-03-28 15:45:00|694.01|692.51|695.74|694.24|695.95|694.45|691.42|689.92|0
1743177000000|2025-03-28 15:50:00|695.52|694.02|688.18|686.68|695.74|694.24|687.53|686.03|0
1743177300000|2025-03-28 15:55:00|687.75|686.25|684.08|682.58|689.69|688.19|684.08|682.58|0
1743177600000|2025-03-28 16:00:00|683.87|682.37|688.17|686.67|688.39|686.89|683.87|682.37|0
1743177900000|2025-03-28 16:05:00|687.96|686.46|686.88|685.38|691.41|689.91|686.66|685.16|0
1743178200000|2025-03-28 16:10:00|686.66|685.16|685.58|684.08|690.54|689.04|685.37|683.87|0
1743178500000|2025-03-28 16:15:00|685.15|683.65|677|675.5|686.23|684.73|675.41|673.91|0
1743178800000|2025-03-28 16:20:00|676.57|675.07|675.28|673.78|678.71|677.21|674.64|673.14|0
1743179100000|2025-03-28 16:25:00|675.5|674|675.49|673.99|677.42|675.92|673.78|672.28|0
1743179400000|2025-03-28 16:30:00|675.28|673.78|678.49|676.99|679.35|677.85|675.28|673.78|0
1743179700000|2025-03-28 16:35:00|678.27|676.77|676.99|675.49|680.63|679.13|676.77|675.27|0
1743180000000|2025-03-28 16:40:00|676.77|675.27|675.7|674.2|680.63|679.13|675.7|674.2|0
1743180300000|2025-03-28 16:45:00|675.91|674.41|678.48|676.98|680.62|679.12|675.48|673.98|0
1743180600000|2025-03-28 16:50:00|678.26|676.76|679.98|678.48|681.69|680.19|677.83|676.33|0
1743180900000|2025-03-28 16:55:00|679.76|678.26|673.28|671.78|679.76|678.26|671.84|670.34|0
1743181200000|2025-03-28 17:00:00|673.07|671.57|670.93|669.43|673.28|671.78|670.3|668.8|0
1743181500000|2025-03-28 17:05:00|670.72|669.22|666.84|665.34|671.15|669.65|665.95|664.45|0
1743181800000|2025-03-28 17:10:00|667.06|665.56|667.48|665.98|668.97|667.47|666.2|664.7|0
1743182100000|2025-03-28 17:15:00|667.26|665.76|670.45|668.95|673.86|672.36|666.2|664.7|0
1743182400000|2025-03-28 17:20:00|670.24|668.74|668.11|666.61|671.94|670.44|667.9|666.4|0
1743182700000|2025-03-28 17:25:00|667.47|665.97|664.07|662.57|667.68|666.18|662.8|661.3|0
1743183000000|2025-03-28 17:30:00|664.28|662.78|665.13|663.63|667.47|665.97|663.65|662.15|0
1743183300000|2025-03-28 17:35:00|665.34|663.84|667.55|666.05|667.76|666.26|663.1|661.6|0
1743183600000|2025-03-28 17:40:00|667.76|666.26|667.12|665.62|670.31|668.81|666.49|664.99|0
1743183900000|2025-03-28 17:45:00|666.91|665.41|666.41|664.91|671.3|669.8|665.42|663.92|0
1743184200000|2025-03-28 17:50:00|666.63|665.13|666.41|664.91|667.69|666.19|665.35|663.85|0
1743184500000|2025-03-28 17:55:00|666.2|664.7|673.21|671.71|673.42|671.92|665.99|664.49|0
1743184800000|2025-03-28 18:00:00|672.79|671.29|671.51|670.01|675.55|674.05|670.23|668.73|0
1743185100000|2025-03-28 18:05:00|671.29|669.79|674.7|673.2|674.91|673.41|669.17|667.67|0
1743185400000|2025-03-28 18:10:00|674.91|673.41|671.03|669.53|677.31|675.81|670.39|668.89|0
1743185700000|2025-03-28 18:15:00|671.24|669.74|672.09|670.59|674.23|672.73|668.47|666.97|0
1743186000000|2025-03-28 18:20:00|672.31|670.81|666.98|665.48|673.16|671.66|666.98|665.48|0
1743186300000|2025-03-28 18:25:00|666.55|665.05|668.55|667.05|670.25|668.75|665.06|663.56|0
1743186600000|2025-03-28 18:30:00|668.33|666.83|670.46|668.96|671.32|669.82|667.27|665.77|0
1743186900000|2025-03-28 18:35:00|670.25|668.75|664.71|663.21|671.1|669.6|664.71|663.21|0
1743187200000|2025-03-28 18:40:00|664.92|663.42|665.13|663.63|666.41|664.91|664.28|662.78|0
1743187500000|2025-03-28 18:45:00|664.92|663.42|664.28|662.78|666.62|665.12|662.58|661.08|0
1743187800000|2025-03-28 18:50:00|664.71|663.21|666.75|665.25|666.75|665.25|663.13|661.63|0
1743188100000|2025-03-28 18:55:00|666.53|665.03|669.94|668.44|670.37|668.87|666.11|664.61|0
1743188400000|2025-03-28 19:00:00|670.15|668.65|669.3|667.8|671.65|670.15|668.23|666.73|0
1743188700000|2025-03-28 19:05:00|669.08|667.58|672.5|671|674.09|672.59|669.08|667.58|0
1743189000000|2025-03-28 19:10:00|672.71|671.21|670.36|668.86|672.92|671.42|667.59|666.09|0
1743189300000|2025-03-28 19:15:00|670.15|668.65|670.17|668.67|671.16|669.66|665.8|664.3|0
1743189600000|2025-03-28 19:20:00|670.28|668.78|668.57|667.07|671.56|670.06|666.01|664.51|0
1743189900000|2025-03-28 19:25:00|668.35|666.85|666.43|664.93|668.99|667.49|665.16|663.66|0
1743190200000|2025-03-28 19:30:00|666.22|664.72|660.98|659.48|666.43|664.93|660.77|659.27|0
1743190500000|2025-03-28 19:35:00|661.41|659.91|663.96|662.46|665.23|663.73|660.45|658.95|0
1743190800000|2025-03-28 19:40:00|664.38|662.88|663.4|661.9|665.23|663.73|660.77|659.27|0
1743191100000|2025-03-28 19:45:00|663.61|662.11|668.72|667.22|668.72|667.22|661.91|660.41|0
1743191400000|2025-03-28 19:50:00|669.36|667.86|671.06|669.56|671.7|670.2|663.82|662.32|0
1743191700000|2025-03-28 19:55:00|669.57|668.07|665.94|664.44|672.55|671.05|663.82|662.32|0
1743192000000|2025-03-28 20:00:00|664.88|663.38|663.82|662.32|666.16|664.66|662.75|661.25|0
1743192300000|2025-03-28 20:05:00|663.81|662.31|656.51|655.01|663.81|662.31|656.4|654.9|0
1743192600000|2025-03-28 20:10:00|656.72|655.22|657.13|655.63|657.98|656.48|655.22|653.72|0
1743380100000|2025-03-31 00:15:00|626.17|624.67|631.79|630.29|633.11|631.61|626.17|624.67|0
1743380400000|2025-03-31 00:20:00|632.2|630.7|633.04|631.54|633.24|631.74|629.52|628.02|0
1743380700000|2025-03-31 00:25:00|633.14|631.64|633.4|631.9|634.37|632.87|631.63|630.13|0
1743381000000|2025-03-31 00:30:00|633.49|631.99|631.31|629.81|633.8|632.3|631|629.5|0
1743381300000|2025-03-31 00:35:00|631.1|629.6|632.76|631.26|632.76|631.26|629.24|627.74|0
1743381600000|2025-03-31 00:40:00|633.17|631.67|631.72|630.22|634|632.5|631.51|630.01|0
1743381900000|2025-03-31 00:45:00|631.93|630.43|632.75|631.25|634.21|632.71|631.3|629.8|0
1743382200000|2025-03-31 00:50:00|632.85|631.35|634.72|633.22|635.24|633.74|632.85|631.35|0
1743382500000|2025-03-31 00:55:00|634.82|633.32|634.2|632.7|635.24|633.74|633.79|632.29|0
1743382800000|2025-03-31 01:00:00|634.41|632.91|638.56|637.06|639.39|637.89|634.4|632.9|0
1743383100000|2025-03-31 01:05:00|638.97|637.47|638.76|637.26|639.69|638.19|637.93|636.43|0
1743383400000|2025-03-31 01:10:00|638.55|637.05|639.9|638.4|640.52|639.02|638.44|636.94|0
1743383700000|2025-03-31 01:15:00|639.8|638.3|640.42|638.92|640.84|639.34|639.17|637.67|0
1743384000000|2025-03-31 01:20:00|640.31|638.81|643.43|641.93|644.16|642.66|639.38|637.88|0
1743384300000|2025-03-31 01:25:00|643.54|642.04|643.12|641.62|643.75|642.25|642.08|640.58|0
1743384600000|2025-03-31 01:30:00|643.74|642.24|641.24|639.74|643.74|642.24|640.41|638.91|0
1743384900000|2025-03-31 01:35:00|641.03|639.53|637.49|635.99|641.13|639.63|636.76|635.26|0
1743385200000|2025-03-31 01:40:00|637.39|635.89|637.7|636.2|640.2|638.7|637.08|635.58|0
1743385500000|2025-03-31 01:45:00|636.47|634.97|638.07|636.57|638.37|636.87|635.98|634.48|0
1743385800000|2025-03-31 01:50:00|638.17|636.67|637.89|636.39|638.84|637.34|637.08|635.58|0
1743386100000|2025-03-31 01:55:00|637.79|636.29|636.7|635.2|638.05|636.55|635.94|634.44|0
1743386400000|2025-03-31 02:00:00|636.91|635.41|634|632.5|636.91|635.41|632.82|631.32|0
1743386700000|2025-03-31 02:05:00|633.9|632.4|634.26|632.76|634.49|632.99|632.45|630.95|0
1743387000000|2025-03-31 02:10:00|634.35|632.85|638|636.5|638|636.5|634.26|632.76|0
1743387300000|2025-03-31 02:15:00|638.2|636.7|640.12|638.62|641.83|640.33|638.2|636.7|0
1743387600000|2025-03-31 02:20:00|639.71|638.21|637.22|635.72|639.71|638.21|636.92|635.42|0
1743387900000|2025-03-31 02:25:00|636.8|635.3|637.53|636.03|642.42|640.92|636.72|635.22|0
1743388200000|2025-03-31 02:30:00|637.95|636.45|636.08|634.58|637.95|636.45|635.76|634.26|0
1743388500000|2025-03-31 02:35:00|636.18|634.68|635.02|633.52|636.34|634.84|634.98|633.48|0
1743388800000|2025-03-31 02:40:00|635.23|633.73|635.7|634.2|636.75|635.25|634.98|633.48|0
1743389100000|2025-03-31 02:45:00|635.91|634.41|635.72|634.22|636.48|634.98|635.1|633.6|0
1743389400000|2025-03-31 02:50:00|635.73|634.23|634.28|632.78|635.9|634.4|633.93|632.43|0
1743389700000|2025-03-31 02:55:00|634.33|632.83|634.79|633.29|635.17|633.67|633.91|632.41|0
1743390000000|2025-03-31 03:00:00|635|633.5|633.55|632.05|635.85|634.35|633.26|631.76|0
1743390300000|2025-03-31 03:05:00|633.6|632.1|632|630.5|633.91|632.41|631.61|630.11|0
1743390600000|2025-03-31 03:10:00|632.02|630.52|629.81|628.31|632.02|630.52|629.81|628.31|0
1743390900000|2025-03-31 03:15:00|629.84|628.34|630.36|628.86|633.88|632.38|628.31|626.81|0
1743391200000|2025-03-31 03:20:00|630.26|628.76|631.23|629.73|631.38|629.88|629.85|628.35|0
1743391500000|2025-03-31 03:25:00|631.44|629.94|632.66|631.16|633.22|631.72|631.44|629.94|0
1743391800000|2025-03-31 03:30:00|632.61|631.11|631.68|630.18|632.91|631.41|630.48|628.98|0
1743392100000|2025-03-31 03:35:00|632|630.5|631.2|629.7|632|630.5|629.71|628.21|0
1743392400000|2025-03-31 03:40:00|631.4|629.9|631.97|630.47|632.79|631.29|630.71|629.21|0
1743392700000|2025-03-31 03:45:00|631.76|630.26|631.67|630.17|633.25|631.75|631.01|629.51|0
1743393000000|2025-03-31 03:50:00|631.47|629.97|632.58|631.08|633|631.5|631.26|629.76|0
1743393300000|2025-03-31 03:55:00|632.55|631.05|633.16|631.66|633.26|631.76|631.38|629.88|0
1743393600000|2025-03-31 04:00:00|633.05|631.55|632.78|631.28|633.05|631.55|630.71|629.21|0
1743393900000|2025-03-31 04:05:00|632.99|631.49|632.87|631.37|633.56|632.06|631.86|630.36|0
1743394200000|2025-03-31 04:10:00|632.86|631.36|632.96|631.46|633.31|631.81|631.82|630.32|0
1743394500000|2025-03-31 04:15:00|632.85|631.35|632.5|631|633.42|631.92|631.88|630.38|0
1743394800000|2025-03-31 04:20:00|632.55|631.05|632.57|631.07|633.78|632.28|626.61|625.11|0
1743395100000|2025-03-31 04:25:00|632.36|630.86|635.15|633.65|635.15|633.65|631.95|630.45|0
1743395400000|2025-03-31 04:30:00|635.24|633.74|636.02|634.52|636.07|634.57|634.43|632.93|0
1743395700000|2025-03-31 04:35:00|636.23|634.73|639.66|638.16|640.13|638.63|635.61|634.11|0
1743396000000|2025-03-31 04:40:00|639.46|637.96|638.39|636.89|639.66|638.16|636.87|635.37|0
1743396300000|2025-03-31 04:45:00|638.6|637.1|638.68|637.18|639.11|637.61|637.78|636.28|0
1743396600000|2025-03-31 04:50:00|638.47|636.97|637.71|636.21|638.68|637.18|636.49|634.99|0
1743396900000|2025-03-31 04:55:00|637.92|636.42|638.81|637.31|639.02|637.52|637.66|636.16|0
1743397200000|2025-03-31 05:00:00|638.82|637.32|640.06|638.56|640.28|638.78|637.57|636.07|0
1743397500000|2025-03-31 05:05:00|640.48|638.98|640.69|639.19|641.73|640.23|640.06|638.56|0
1743397800000|2025-03-31 05:10:00|640.27|638.77|640.37|638.87|642.14|640.64|639.95|638.45|0
1743398100000|2025-03-31 05:15:00|639.71|638.21|640.48|638.98|640.85|639.35|638.46|636.96|0
1743398400000|2025-03-31 05:20:00|640.9|639.4|641.06|639.56|646.92|645.42|639.95|638.45|0
1743398700000|2025-03-31 05:25:00|640.85|639.35|639.01|637.51|641.26|639.76|638.7|637.2|0
1743399000000|2025-03-31 05:30:00|639.22|637.72|638.75|637.25|639.28|637.78|637.66|636.16|0
1743399300000|2025-03-31 05:35:00|638.34|636.84|637.56|636.06|638.36|636.86|637.09|635.59|0
1743399600000|2025-03-31 05:40:00|637.15|635.65|636.9|635.4|638.05|636.55|635.44|633.94|0
1743399900000|2025-03-31 05:45:00|636.79|635.29|637.45|635.95|638.34|636.84|636.46|634.96|0
1743400200000|2025-03-31 05:50:00|637.56|636.06|637.82|636.32|638.82|637.32|637.34|635.84|0
1743400500000|2025-03-31 05:55:00|638.03|636.53|637.69|636.19|638.32|636.82|637.32|635.82|0
1743400800000|2025-03-31 06:00:00|637.53|636.03|634.41|632.91|639.61|638.11|633.99|632.49|0
1743401100000|2025-03-31 06:05:00|634.62|633.12|636.69|635.19|637.11|635.61|633.16|631.66|0
1743401400000|2025-03-31 06:10:00|636.48|634.98|636.49|634.99|638.15|636.65|634.61|633.11|0
1743401700000|2025-03-31 06:15:00|636.7|635.2|637.11|635.61|639.29|637.79|636.49|634.99|0
1743402000000|2025-03-31 06:20:00|637.32|635.82|639.4|637.9|640.23|638.73|636.59|635.09|0
1743402300000|2025-03-31 06:25:00|638.77|637.27|633.29|631.79|639.4|637.9|633.08|631.58|0
1743402600000|2025-03-31 06:30:00|633.5|632|633.61|632.11|633.61|632.11|631.21|629.71|0
1743402900000|2025-03-31 06:35:00|633.5|632|632.36|630.86|634.02|632.52|631.32|629.82|0
1743403200000|2025-03-31 06:40:00|632.25|630.75|632.56|631.06|633.19|631.69|631.53|630.03|0
1743403500000|2025-03-31 06:45:00|632.15|630.65|632.56|631.06|633.8|632.3|631.32|629.82|0
1743403800000|2025-03-31 06:50:00|632.66|631.16|632.76|631.26|633.69|632.19|630.28|628.78|0
1743404100000|2025-03-31 06:55:00|633.07|631.57|634.31|632.81|634.84|633.34|632.97|631.47|0
1743404400000|2025-03-31 07:00:00|634.42|632.92|634|632.5|636.5|635|632.34|630.84|0
1743404700000|2025-03-31 07:05:00|633.79|632.29|628.19|626.69|636.7|635.2|627.57|626.07|0
1743405000000|2025-03-31 07:10:00|627.67|626.17|629.02|627.52|631.4|629.9|627.46|625.96|0
1743405300000|2025-03-31 07:15:00|629.43|627.93|631.19|629.69|632.54|631.04|629.11|627.61|0
1743405600000|2025-03-31 07:20:00|631.09|629.59|636.48|634.98|636.48|634.98|630.77|629.27|0
1743405900000|2025-03-31 07:25:00|636.58|635.08|637.52|636.02|638.35|636.85|634.2|632.7|0
1743406200000|2025-03-31 07:30:00|637.73|636.23|630.46|628.96|637.83|636.33|630.04|628.54|0
1743406500000|2025-03-31 07:35:00|630.35|628.85|636.27|634.77|637.72|636.22|630.35|628.85|0
1743406800000|2025-03-31 07:40:00|636.06|634.56|638.97|637.47|639.59|638.09|636.06|634.56|0
1743407100000|2025-03-31 07:45:00|639.07|637.57|639.38|637.88|641.26|639.76|637.93|636.43|0
1743407400000|2025-03-31 07:50:00|640.01|638.51|640.63|639.13|640.84|639.34|638.34|636.84|0
1743407700000|2025-03-31 07:55:00|640.84|639.34|639.27|637.77|640.84|639.34|638.02|636.52|0
1743408000000|2025-03-31 08:00:00|638.85|637.35|634.69|633.19|642.4|640.9|634.69|633.19|0
1743408300000|2025-03-31 08:05:00|634.27|632.77|636.97|635.47|637.9|636.4|633.02|631.52|0
1743408600000|2025-03-31 08:10:00|636.55|635.05|641.44|639.94|641.55|640.05|635.2|633.7|0
1743408900000|2025-03-31 08:15:00|640.16|638.66|638.66|637.16|644.87|643.37|637.93|636.43|0
1743409200000|2025-03-31 08:20:00|638.45|636.95|632.14|630.64|638.45|636.95|631.91|630.41|0
1743409500000|2025-03-31 08:25:00|631.94|630.44|632.95|631.45|635.41|633.91|631.12|629.62|0
1743409800000|2025-03-31 08:30:00|633.63|632.13|634.67|633.17|635.5|634|632.18|630.68|0
1743410100000|2025-03-31 08:35:00|634.25|632.75|633.83|632.33|635.29|633.79|630.82|629.32|0
1743410400000|2025-03-31 08:40:00|633.62|632.12|630.71|629.21|634.87|633.37|630.3|628.8|0
1743410700000|2025-03-31 08:45:00|630.59|629.09|629.47|627.97|630.59|629.09|625.67|624.17|0
1743411000000|2025-03-31 08:50:00|629.49|627.99|627.55|626.05|630.15|628.65|627.52|626.02|0
1743411300000|2025-03-31 08:55:00|627.45|625.95|626.72|625.22|630.69|629.19|626.44|624.94|0
1743411600000|2025-03-31 09:00:00|626.31|624.81|622.18|620.68|626.45|624.95|621.52|620.02|0
1743411900000|2025-03-31 09:05:00|621.97|620.47|621.34|619.84|623.85|622.35|620.24|618.74|0
1743412200000|2025-03-31 09:10:00|621.55|620.05|619.85|618.35|623.5|622|618.4|616.9|0
1743412500000|2025-03-31 09:15:00|620.05|618.55|623.6|622.1|625.85|624.35|620.05|618.55|0
1743412800000|2025-03-31 09:20:00|623.19|621.69|625.39|623.89|625.39|623.89|622.92|621.42|0
1743413100000|2025-03-31 09:25:00|624.77|623.27|627.81|626.31|630.24|628.74|624.72|623.22|0
1743413400000|2025-03-31 09:30:00|628.23|626.73|627.97|626.47|630.13|628.63|627.4|625.9|0
1743413700000|2025-03-31 09:35:00|628.18|626.68|626.37|624.87|629.57|628.07|625.96|624.46|0
1743414000000|2025-03-31 09:40:00|626.16|624.66|622.55|621.05|626.8|625.3|622.55|621.05|0
1743414300000|2025-03-31 09:45:00|623.64|622.14|624.05|622.55|624.46|622.96|621.77|620.27|0
1743414600000|2025-03-31 09:50:00|624.25|622.75|621.94|620.44|625.7|624.2|621.17|619.67|0
1743414900000|2025-03-31 09:55:00|622.05|620.55|623.29|621.79|623.29|621.79|620.82|619.32|0
1743415200000|2025-03-31 10:00:00|623.09|621.59|623.22|621.72|625.9|624.4|622.67|621.17|0
1743415500000|2025-03-31 10:05:00|623.32|621.82|622.12|620.62|624.32|622.82|621.81|620.31|0
1743415800000|2025-03-31 10:10:00|621.93|620.43|624.59|623.09|624.59|623.09|620.78|619.28|0
1743416100000|2025-03-31 10:15:00|624.64|623.14|622.75|621.25|624.64|623.14|621.31|619.81|0
1743416400000|2025-03-31 10:20:00|622.88|621.38|621.74|620.24|624.78|623.28|621.5|620|0
1743416700000|2025-03-31 10:25:00|621.65|620.15|624.82|623.32|625.65|624.15|621.65|620.15|0
1743417000000|2025-03-31 10:30:00|624.93|623.43|626.17|624.67|626.38|624.88|624.16|622.66|0
1743417300000|2025-03-31 10:35:00|625.92|624.42|626.25|624.75|627.08|625.58|624.93|623.43|0
1743417600000|2025-03-31 10:40:00|626.04|624.54|625.44|623.94|626.97|625.47|624.87|623.37|0
1743417900000|2025-03-31 10:45:00|625.33|623.83|625.89|624.39|628.64|627.14|624.61|623.11|0
1743418200000|2025-03-31 10:50:00|625.95|624.45|626.16|624.66|627.38|625.88|621.84|620.34|0
1743418500000|2025-03-31 10:55:00|626.43|624.93|625.71|624.21|627.05|625.55|625.22|623.72|0
1743418800000|2025-03-31 11:00:00|625.54|624.04|625.66|624.16|628.24|626.74|623.04|621.54|0
1743419100000|2025-03-31 11:05:00|625.62|624.12|618.88|617.38|626.18|624.68|618.04|616.54|0
1743419400000|2025-03-31 11:10:00|619.01|617.51|620.33|618.83|621.92|620.42|618.88|617.38|0
1743419700000|2025-03-31 11:15:00|620.29|618.79|620.72|619.22|624.86|623.36|620.08|618.58|0
1743420000000|2025-03-31 11:20:00|620.94|619.44|618.01|616.51|620.94|619.44|618.01|616.51|0
1743420300000|2025-03-31 11:25:00|617.98|616.48|614.05|612.55|618.82|617.32|613.21|611.71|0
1743420600000|2025-03-31 11:30:00|613.99|612.49|611.11|609.61|615.64|614.14|610.04|608.54|0
1743420900000|2025-03-31 11:35:00|611.01|609.51|614.18|612.68|616.11|614.61|611.01|609.51|0
1743421200000|2025-03-31 11:40:00|614.22|612.72|614.53|613.03|617.28|615.78|614.12|612.62|0
1743421500000|2025-03-31 11:45:00|614.64|613.14|618.05|616.55|619.55|618.05|614.02|612.52|0
1743421800000|2025-03-31 11:50:00|617.97|616.47|618.14|616.64|620.69|619.19|617.25|615.75|0
1743422100000|2025-03-31 11:55:00|617.66|616.16|617.82|616.32|619.11|617.61|616.9|615.4|0
1743422400000|2025-03-31 12:00:00|617.84|616.34|615.89|614.39|619.65|618.15|615.58|614.08|0
1743422700000|2025-03-31 12:05:00|615.88|614.38|618.54|617.04|620.84|619.34|615.88|614.38|0
1743423000000|2025-03-31 12:10:00|618.61|617.11|616.27|614.77|620.88|619.38|615.34|613.84|0
1743423300000|2025-03-31 12:15:00|616.07|614.57|613.93|612.43|617.81|616.31|613.44|611.94|0
1743423600000|2025-03-31 12:20:00|613.73|612.23|616.53|615.03|616.79|615.29|613.36|611.86|0
1743423900000|2025-03-31 12:25:00|616.33|614.83|619.97|618.47|621.65|620.15|616.33|614.83|0
1743424200000|2025-03-31 12:30:00|620.39|618.89|623.35|621.85|623.42|621.92|618.71|617.21|0
1743424500000|2025-03-31 12:35:00|623.14|621.64|625.1|623.6|626.01|624.51|622.77|621.27|0
1743424800000|2025-03-31 12:40:00|624.89|623.39|625.96|624.46|626.17|624.67|619.33|617.83|0
1743425100000|2025-03-31 12:45:00|626.17|624.67|625.98|624.48|626.73|625.23|624.04|622.54|0
1743425400000|2025-03-31 12:50:00|625.87|624.37|625.66|624.16|627.01|625.51|624.67|623.17|0
1743425700000|2025-03-31 12:55:00|625.45|623.95|626.5|625|626.5|625|623.79|622.29|0
1743426000000|2025-03-31 13:00:00|626.27|624.77|624.37|622.87|628.89|627.39|623.99|622.49|0
1743426300000|2025-03-31 13:05:00|624.57|623.07|627.25|625.75|628.43|626.93|623.33|621.83|0
1743426600000|2025-03-31 13:10:00|627.69|626.19|625.53|624.03|628.31|626.81|625.09|623.59|0
1743426900000|2025-03-31 13:15:00|625.59|624.09|623.92|622.42|626.42|624.92|623.17|621.67|0
1743427200000|2025-03-31 13:20:00|623.17|621.67|623.61|622.11|623.95|622.45|621.54|620.04|0
1743427500000|2025-03-31 13:25:00|622.16|620.66|620.76|618.36|624.47|622.07|619.73|617.33|0
1743427800000|2025-03-31 13:30:00|618.32|616.82|610.9|609.4|622.92|621.42|607.72|606.22|0
1743428100000|2025-03-31 13:35:00|610.49|608.99|612.79|611.29|617.28|615.78|607.94|606.44|0
1743428400000|2025-03-31 13:40:00|610.54|609.04|598.7|597.2|610.54|609.04|598.08|596.58|0
1743428700000|2025-03-31 13:45:00|598.49|596.99|601.24|599.74|602.71|601.21|595.49|593.99|0
1743429000000|2025-03-31 13:50:00|600.01|598.51|612.6|611.1|615.05|613.55|597.97|596.47|0
1743429300000|2025-03-31 13:55:00|613.22|611.72|616.08|614.58|624.8|623.3|612.18|610.68|0
1743429600000|2025-03-31 14:00:00|614.91|613.41|622.04|620.54|627.63|626.13|614.91|613.41|0
1743429900000|2025-03-31 14:05:00|620.44|618.94|629.46|627.96|631.28|629.78|619.19|617.69|0
1743430200000|2025-03-31 14:10:00|629.82|628.32|627.14|625.64|630.45|628.95|620.89|619.39|0
1743430500000|2025-03-31 14:15:00|625.33|623.83|614.62|613.12|627.2|625.7|614.62|613.12|0
1743430800000|2025-03-31 14:20:00|615.74|614.24|616.47|614.97|621.18|619.68|613.36|611.86|0
1743431100000|2025-03-31 14:25:00|615.92|614.42|614.45|612.95|618.65|617.15|612.69|611.19|0
1743431400000|2025-03-31 14:30:00|613.86|612.36|633.19|631.69|633.6|632.1|613.86|612.36|0
1743431700000|2025-03-31 14:35:00|631.93|630.43|628.62|627.12|633.19|631.69|623.86|622.36|0
1743432000000|2025-03-31 14:40:00|627.9|626.4|625.13|623.63|631.56|630.06|622.03|620.53|0
1743432300000|2025-03-31 14:45:00|624.1|622.6|629.34|627.84|632.94|631.44|622.33|620.83|0
1743432600000|2025-03-31 14:50:00|629.06|627.56|628.16|626.66|632.25|630.75|623.12|621.62|0
1743432900000|2025-03-31 14:55:00|629.55|628.05|630.47|628.97|630.99|629.49|625.77|624.27|0
1743433200000|2025-03-31 15:00:00|630.68|629.18|633.14|631.64|635.22|633.72|629.78|628.28|0
1743433500000|2025-03-31 15:05:00|633.24|631.74|631.58|630.08|636.37|634.87|630.4|628.9|0
1743433800000|2025-03-31 15:10:00|631.37|629.87|629.86|628.36|635.67|634.17|628.55|627.05|0
1743434100000|2025-03-31 15:15:00|629.65|628.15|633.02|631.52|635.38|633.88|628.18|626.68|0
1743434400000|2025-03-31 15:20:00|632.81|631.31|640.08|638.58|644.11|642.61|632.6|631.1|0
1743434700000|2025-03-31 15:25:00|639.44|637.94|638.89|637.39|644.44|642.94|636.85|635.35|0
1743435000000|2025-03-31 15:30:00|639.1|637.6|638.75|637.25|640.82|639.32|634.45|632.95|0
1743435300000|2025-03-31 15:35:00|639.38|637.88|644.68|643.18|645.02|643.52|638.12|636.62|0
1743435600000|2025-03-31 15:40:00|644.47|642.97|643.81|642.31|648.4|646.9|641.2|639.7|0
1743435900000|2025-03-31 15:45:00|644.02|642.52|648.03|646.53|648.16|646.66|642.68|641.18|0
1743436200000|2025-03-31 15:50:00|647.82|646.32|648.37|646.87|650.08|648.58|646.02|644.52|0
1743436500000|2025-03-31 15:55:00|648.16|646.66|642.69|641.19|649.11|647.61|642|640.5|0
1743436800000|2025-03-31 16:00:00|642.9|641.4|645.61|644.11|648.68|647.18|640.97|639.47|0
1743437100000|2025-03-31 16:05:00|645.4|643.9|639.53|638.03|646.04|644.54|638.23|636.73|0
1743437400000|2025-03-31 16:10:00|639.74|638.24|635.98|634.48|639.95|638.45|631.88|630.38|0
1743437700000|2025-03-31 16:15:00|636.4|634.9|641.99|640.49|644.12|642.62|634.79|633.29|0
1743438000000|2025-03-31 16:20:00|642.2|640.7|644.69|643.19|645.44|643.94|639.01|637.51|0
1743438300000|2025-03-31 16:25:00|644.48|642.98|654.05|652.55|654.11|652.61|642.37|640.87|0
1743438600000|2025-03-31 16:30:00|653.83|652.33|652.65|651.15|653.83|652.33|647.2|645.7|0
1743438900000|2025-03-31 16:35:00|653.5|652|651.78|650.28|653.71|652.21|648.76|647.26|0
1743439200000|2025-03-31 16:40:00|651.35|649.85|649.12|647.62|652.47|650.97|648.31|646.81|0
1743439500000|2025-03-31 16:45:00|649.33|647.83|649.35|647.85|651.45|649.95|645.08|643.58|0
1743439800000|2025-03-31 16:50:00|649.57|648.07|651.48|649.98|653.22|651.72|646.53|645.03|0
1743440100000|2025-03-31 16:55:00|650.63|649.13|643.29|641.79|652.28|650.78|642.66|641.16|0
1743440400000|2025-03-31 17:00:00|643.08|641.58|648.07|646.57|649.36|647.86|641.34|639.84|0
1743440700000|2025-03-31 17:05:00|648.06|646.56|654.7|653.2|656.72|655.22|645.78|644.28|0
1743441000000|2025-03-31 17:10:00|654.91|653.41|656.57|655.07|658.98|657.48|653.4|651.9|0
1743441300000|2025-03-31 17:15:00|656.79|655.29|647.39|645.89|657|655.5|646.06|644.56|0
1743441600000|2025-03-31 17:20:00|647.18|645.68|642.53|641.03|647.92|646.42|640.43|638.93|0
1743441900000|2025-03-31 17:25:00|642.32|640.82|647.08|645.58|647.08|645.58|641.34|639.84|0
1743442200000|2025-03-31 17:30:00|646.87|645.37|646.99|645.49|648.51|647.01|643.97|642.47|0
1743442500000|2025-03-31 17:35:00|647.2|645.7|649.22|647.72|650.31|648.81|644.33|642.83|0
1743442800000|2025-03-31 17:40:00|649.43|647.93|643.46|641.96|649.43|647.93|642.52|641.02|0
1743443100000|2025-03-31 17:45:00|643.25|641.75|641.95|640.45|643.67|642.17|638.92|637.42|0
1743443400000|2025-03-31 17:50:00|642.16|640.66|647.67|646.17|649.79|648.29|639.23|637.73|0
1743443700000|2025-03-31 17:55:00|647.46|645.96|642.05|640.55|648.58|647.08|641.4|639.9|0
1743444000000|2025-03-31 18:00:00|641.42|639.92|655.13|653.63|655.29|653.79|641.42|639.92|0
1743444300000|2025-03-31 18:05:00|655.77|654.27|667.12|665.62|667.68|666.18|653.73|652.23|0
1743444600000|2025-03-31 18:10:00|666.91|665.41|668.29|666.79|674.26|672.76|665.7|664.2|0
1743444900000|2025-03-31 18:15:00|668.08|666.58|672.38|670.88|673.19|671.69|664.23|662.73|0
1743445200000|2025-03-31 18:20:00|673.24|671.74|669.99|668.49|673.24|671.74|667.9|666.4|0
1743445500000|2025-03-31 18:25:00|669.56|668.06|673.54|672.04|673.97|672.47|668.44|666.94|0
1743445800000|2025-03-31 18:30:00|674.18|672.68|676.51|675.01|679.38|677.88|672.41|670.91|0
1743446100000|2025-03-31 18:35:00|675.87|674.37|678.02|676.52|680.99|679.49|674.41|672.91|0
1743446400000|2025-03-31 18:40:00|677.59|676.09|677.52|676.02|683.91|682.41|677.15|675.65|0
1743446700000|2025-03-31 18:45:00|677.74|676.24|671.45|669.95|680.46|678.96|668.38|666.88|0
1743447000000|2025-03-31 18:50:00|670.8|669.3|681.35|679.85|681.46|679.96|670.8|669.3|0
1743447300000|2025-03-31 18:55:00|681.14|679.64|670.33|668.83|681.48|679.98|670.12|668.62|0
1743447600000|2025-03-31 19:00:00|670.12|668.62|677.25|675.75|678.13|676.63|669.9|668.4|0
1743447900000|2025-03-31 19:05:00|676.82|675.32|681.34|679.84|682.92|681.42|675.97|674.47|0
1743448200000|2025-03-31 19:10:00|681.12|679.62|687.41|685.91|690.66|689.16|680.46|678.96|0
1743448500000|2025-03-31 19:15:00|687.73|686.23|687.17|685.67|690.96|689.46|684.1|682.6|0
1743448800000|2025-03-31 19:20:00|687.39|685.89|690.99|689.49|692.47|690.97|686.28|684.78|0
1743449100000|2025-03-31 19:25:00|691.2|689.7|678.26|676.76|691.2|689.7|677.67|676.17|0
1743449400000|2025-03-31 19:30:00|678.04|676.54|689.28|687.78|690.52|689.02|676.97|675.47|0
1743449700000|2025-03-31 19:35:00|689.5|688|688.39|686.89|692.47|690.97|686.03|684.53|0
1743450000000|2025-03-31 19:40:00|688.5|687|695.9|694.4|705.8|704.3|688.5|687|0
1743450300000|2025-03-31 19:45:00|696.12|694.62|693.92|692.42|700.71|699.21|690.56|689.06|0
1743450600000|2025-03-31 19:50:00|694.03|692.53|696.1|694.6|700.55|699.05|683.85|682.35|0
1743450900000|2025-03-31 19:55:00|696.54|695.04|694.22|692.72|700.5|699|688.14|686.64|0
1743451200000|2025-03-31 20:00:00|695.73|694.23|685.98|684.48|695.73|694.23|680.11|678.61|0
1743451500000|2025-03-31 20:05:00|684.51|683.01|682.07|680.57|685.8|684.3|681.59|680.09|0
1743451800000|2025-03-31 20:10:00|681.64|680.14|684.42|682.92|686.66|685.16|681.21|679.71|0
1743452100000|2025-03-31 20:15:00|683.99|682.49|687.53|686.03|688.64|687.14|683.99|682.49|0
1743452400000|2025-03-31 20:20:00|687.58|686.08|686.4|684.9|687.76|686.26|685.9|684.4|0
1743452700000|2025-03-31 20:25:00|686.19|684.69|685.88|684.38|686.94|685.44|684.97|683.47|0
1743453000000|2025-03-31 20:30:00|685.85|684.35|685.43|683.93|686.2|684.7|684.62|683.12|0
1743453300000|2025-03-31 20:35:00|685.32|683.82|686.6|685.1|686.6|685.1|685.16|683.66|0
1743453600000|2025-03-31 20:40:00|686.17|684.67|687.51|686.01|687.51|686.01|685.62|684.12|0
1743453900000|2025-03-31 20:45:00|687.3|685.8|686.5|685|687.62|686.12|685.43|683.93|0
1743454200000|2025-03-31 20:50:00|686.28|684.78|686.37|684.87|686.69|685.19|684.71|683.21|0
1743454500000|2025-03-31 20:55:00|686.82|684.42|685.53|683.13|686.82|684.42|685.1|682.7|0
1743454800000|2025-03-31 21:00:00|685.75|683.35|685.8|683.4|685.9|683.5|685.75|683.35|0
1743455100000|2025-03-31 21:05:00|685.93|683.53|686.42|684.02|686.74|684.34|685.93|683.53|0
1743455400000|2025-03-31 21:10:00|686.18|683.78|685.61|683.21|686.46|684.06|685.61|683.21|0
1743455700000|2025-03-31 21:15:00|685.58|683.18|685.58|683.18|685.58|683.18|685.58|683.18|0
1743456000000|2025-03-31 21:20:00|685.61|683.21|685.6|683.2|685.7|683.3|685.6|683.2|0
1743456300000|2025-03-31 21:25:00|685.64|683.24|685.92|683.52|685.92|683.52|685.63|683.23|0
1743456600000|2025-03-31 21:30:00|685.95|683.55|686.2|683.8|686.2|683.8|685.95|683.55|0
1743456900000|2025-03-31 21:35:00|686.48|684.08|686.38|683.98|686.48|684.08|686.38|683.98|0
1743457200000|2025-03-31 21:40:00|685.66|683.26|686.53|684.13|686.53|684.13|685.66|683.26|0
1743457500000|2025-03-31 21:45:00|686.55|684.15|686.32|683.92|686.55|684.15|685.93|683.53|0
1743457800000|2025-03-31 21:50:00|686.38|683.98|686.26|683.86|686.66|684.26|686.18|683.78|0
1743458100000|2025-03-31 21:55:00|686.22|683.82|686.05|683.65|686.31|683.91|685.82|683.42|0
1743458400000|2025-03-31 22:00:00|686.08|683.68|683.47|681.07|686.35|683.95|683.14|680.74|0
1743458700000|2025-03-31 22:05:00|683.68|681.28|678.55|676.15|684.75|682.35|678.55|676.15|0
1743459000000|2025-03-31 22:10:00|678.12|675.72|672.89|670.49|680.68|678.28|671.61|669.21|0
1743459300000|2025-03-31 22:15:00|672.79|670.39|676.41|674.01|676.62|674.22|669.59|667.19|0
1743459600000|2025-03-31 22:20:00|676.3|673.9|675.34|672.94|677.9|675.5|675.13|672.73|0
1743459900000|2025-03-31 22:25:00|675.13|672.73|676.4|674|677.9|675.5|674.7|672.3|0
1743460200000|2025-03-31 22:30:00|676.83|674.43|677.89|675.49|678.54|676.14|676.61|674.21|0
1743460500000|2025-03-31 22:35:00|678|675.6|680.45|678.05|681.09|678.69|677.89|675.49|0
1743460800000|2025-03-31 22:40:00|680.56|678.16|681.73|679.33|681.84|679.44|679.6|677.2|0
1743461100000|2025-03-31 22:45:00|681.62|679.22|684.3|681.9|684.94|682.54|681.09|678.69|0
1743461400000|2025-03-31 22:50:00|683.87|681.47|681.09|678.69|684.51|682.11|680.87|678.47|0
1743461700000|2025-03-31 22:55:00|681.3|678.9|680.87|678.47|682.37|679.97|680.23|677.83|0
1743462000000|2025-03-31 23:00:00|680.66|678.26|682.79|680.39|683.11|680.71|678.94|676.54|0
1743462300000|2025-03-31 23:05:00|682.36|679.96|684.93|682.53|686.32|683.92|681.51|679.11|0
1743462600000|2025-03-31 23:10:00|685.03|682.63|683.64|681.24|686.43|684.03|683.64|681.24|0
1743462900000|2025-03-31 23:15:00|683.86|681.46|681.29|678.89|684.28|681.88|680.75|678.35|0
1743463200000|2025-03-31 23:20:00|681.07|678.67|680.21|677.81|681.07|678.67|679.36|676.96|0
1743463500000|2025-03-31 23:25:00|680.43|678.03|678.39|675.99|680.64|678.24|677.01|674.61|0
1743463800000|2025-03-31 23:30:00|678.5|676.1|678.5|676.1|678.93|676.53|675.51|673.11|0
1743464100000|2025-03-31 23:35:00|678.29|675.89|677.43|675.03|679.88|677.48|676.89|674.49|0
1743464400000|2025-03-31 23:40:00|677.64|675.24|676.89|674.49|678.28|675.88|676.15|673.75|0
1743464700000|2025-03-31 23:45:00|677|674.6|674.65|672.25|677.32|674.92|674.65|672.25|0
1743465000000|2025-03-31 23:50:00|674.44|672.04|676.14|673.74|676.78|674.38|674.44|672.04|0
1743465300000|2025-03-31 23:55:00|675.93|673.53|677.85|675.45|678.49|676.09|675.93|673.53|0
1743465600000|2025-04-01 00:00:00|677.73|675.33|673.36|670.96|677.73|675.33|672.51|670.11|0
1743465900000|2025-04-01 00:05:00|673.79|671.39|675.92|673.52|676.99|674.59|673.36|670.96|0
1743466200000|2025-04-01 00:10:00|675.71|673.31|671.76|669.36|676.77|674.37|671.76|669.36|0
1743466500000|2025-04-01 00:15:00|672.08|669.68|675.73|674.23|676.78|675.28|672.08|669.68|0
1743466800000|2025-04-01 00:20:00|675.95|674.45|675.58|674.08|676.88|675.38|674.6|673.1|0
1743467100000|2025-04-01 00:25:00|675.8|674.3|674.79|673.29|676.25|674.75|673.42|671.92|0
1743467400000|2025-04-01 00:30:00|674.68|673.18|670.92|669.42|674.84|673.34|670.84|669.34|0
1743467700000|2025-04-01 00:35:00|671.34|669.84|673.76|672.26|673.87|672.37|670.29|668.79|0
1743468000000|2025-04-01 00:40:00|673.98|672.48|670.94|669.44|673.98|672.48|668.67|667.17|0
1743468300000|2025-04-01 00:45:00|670.83|669.33|671.94|670.44|676.61|675.11|670.57|669.07|0
1743468600000|2025-04-01 00:50:00|672.05|670.55|666.52|665.02|672.27|670.77|661.26|659.76|0
1743468900000|2025-04-01 00:55:00|666.73|665.23|670.14|668.64|670.55|669.05|666.31|664.81|0
1743469200000|2025-04-01 01:00:00|670.04|668.54|668.06|666.56|670.04|668.54|666.91|665.41|0
1743469500000|2025-04-01 01:05:00|667.95|666.45|665.64|664.14|669.69|668.19|665.23|663.73|0
1743469800000|2025-04-01 01:10:00|665.86|664.36|669.42|667.92|669.91|668.41|665.86|664.36|0
1743470100000|2025-04-01 01:15:00|669.31|667.81|672.36|670.86|673.44|671.94|669.1|667.6|0
1743470400000|2025-04-01 01:20:00|672.57|671.07|673.43|671.93|673.76|672.26|671.84|670.34|0
1743470700000|2025-04-01 01:25:00|673.22|671.72|673.73|672.23|674.14|672.64|672.76|671.26|0
1743471000000|2025-04-01 01:30:00|674.16|672.66|670.09|668.59|674.58|673.08|669.81|668.31|0
1743471300000|2025-04-01 01:35:00|669.67|668.17|669.28|667.78|670.57|669.07|664.92|663.42|0
1743471600000|2025-04-01 01:40:00|669.7|668.2|672.78|671.28|672.78|671.28|669.02|667.52|0
1743471900000|2025-04-01 01:45:00|673.21|671.71|674.33|672.83|674.97|673.47|672.4|670.9|0
1743472200000|2025-04-01 01:50:00|674.43|672.93|673.46|671.96|675.07|673.57|673.46|671.96|0
1743472500000|2025-04-01 01:55:00|673.24|671.74|674.11|672.61|674.78|673.28|673.24|671.74|0
1743472800000|2025-04-01 02:00:00|673.68|672.18|673.66|672.16|677.89|676.39|672.98|671.48|0
1743473100000|2025-04-01 02:05:00|673.45|671.95|673.75|672.25|674.15|672.65|672.57|671.07|0
1743473400000|2025-04-01 02:10:00|674.17|672.67|674.63|673.13|675.12|673.62|674.14|672.64|0
1743473700000|2025-04-01 02:15:00|674.67|673.17|676.86|675.36|677.39|675.89|674.46|672.96|0
1743474000000|2025-04-01 02:20:00|676.65|675.15|678.51|677.01|678.6|677.1|676.42|674.92|0
1743474300000|2025-04-01 02:25:00|678.3|676.8|678.24|676.74|679.48|677.98|677.44|675.94|0
1743474600000|2025-04-01 02:30:00|678.45|676.95|679.12|677.62|679.4|677.9|677.85|676.35|0
1743474900000|2025-04-01 02:35:00|679.02|677.52|679.08|677.58|679.53|678.03|678.41|676.91|0
1743475200000|2025-04-01 02:40:00|678.98|677.48|679.25|677.75|679.95|678.45|678.32|676.82|0
1743475500000|2025-04-01 02:45:00|679.14|677.64|680.07|678.57|680.12|678.62|678.7|677.2|0
1743475800000|2025-04-01 02:50:00|680.17|678.67|681.17|679.67|681.71|680.21|680.04|678.54|0
1743476100000|2025-04-01 02:55:00|680.96|679.46|681.89|680.39|682.17|680.67|680.1|678.6|0
1743476400000|2025-04-01 03:00:00|682.11|680.61|681.74|680.24|682.82|681.32|681.42|679.92|0
1743476700000|2025-04-01 03:05:00|681.53|680.03|680.82|679.32|681.96|680.46|680.02|678.52|0
1743477000000|2025-04-01 03:10:00|681.04|679.54|681.22|679.72|681.8|680.3|680.69|679.19|0
1743477300000|2025-04-01 03:15:00|681.14|679.64|679.83|678.33|681.42|679.92|679.2|677.7|0
1743477600000|2025-04-01 03:20:00|679.93|678.43|679.55|678.05|680.65|679.15|679.03|677.53|0
1743477900000|2025-04-01 03:25:00|679.34|677.84|679.22|677.72|679.83|678.33|678.88|677.38|0
1743478200000|2025-04-01 03:30:00|679.24|677.74|676.6|675.1|679.45|677.95|676.1|674.6|0
1743478500000|2025-04-01 03:35:00|676.81|675.31|675.15|673.65|677.02|675.52|675.04|673.54|0
1743478800000|2025-04-01 03:40:00|675.12|673.62|676.09|674.59|677.15|675.65|674.91|673.41|0
1743479100000|2025-04-01 03:45:00|676.3|674.8|677.23|675.73|677.7|676.2|676.2|674.7|0
1743479400000|2025-04-01 03:50:00|677.44|675.94|676.44|674.94|677.65|676.15|675.9|674.4|0
1743479700000|2025-04-01 03:55:00|676.66|675.16|675.99|674.49|677.08|675.58|675.99|674.49|0
1743480000000|2025-04-01 04:00:00|675.36|673.86|672.34|670.84|675.36|673.86|672.34|670.84|0
1743480300000|2025-04-01 04:05:00|672.23|670.73|673.83|672.33|674|672.5|670.96|669.46|0
1743480600000|2025-04-01 04:10:00|674.04|672.54|674.86|673.36|674.92|673.42|673.8|672.3|0
1743480900000|2025-04-01 04:15:00|674.75|673.25|675.84|674.34|675.99|674.49|674.37|672.87|0
1743481200000|2025-04-01 04:20:00|676.06|674.56|675.91|674.41|676.55|675.05|675.06|673.56|0
1743481500000|2025-04-01 04:25:00|676.12|674.62|673.69|672.19|676.34|674.84|673.24|671.74|0
1743481800000|2025-04-01 04:30:00|673.91|672.41|674.73|673.23|674.91|673.41|673.49|671.99|0
1743482100000|2025-04-01 04:35:00|674.76|673.26|674.73|673.23|675.44|673.94|674.28|672.78|0
1743482400000|2025-04-01 04:40:00|674.63|673.13|673.14|671.64|674.73|673.23|672.75|671.25|0
1743482700000|2025-04-01 04:45:00|673.14|671.64|674.31|672.81|674.31|672.81|672.85|671.35|0
1743483000000|2025-04-01 04:50:00|674.36|672.86|675.99|674.49|675.99|674.49|674.36|672.86|0
1743483300000|2025-04-01 04:55:00|675.94|674.44|676.08|674.58|676.82|675.32|675.89|674.39|0
1743483600000|2025-04-01 05:00:00|676.3|674.8|679.79|678.29|680.22|678.72|675.66|674.16|0
1743483900000|2025-04-01 05:05:00|679.58|678.08|679.75|678.25|681.53|680.03|678.67|677.17|0
1743484200000|2025-04-01 05:10:00|679.65|678.15|681.48|679.98|681.48|679.98|679.34|677.84|0
1743484500000|2025-04-01 05:15:00|681.27|679.77|681.83|680.33|682.95|681.45|680.86|679.36|0
1743484800000|2025-04-01 05:20:00|681.61|680.11|682.11|680.61|682.85|681.35|681.61|680.11|0
1743485100000|2025-04-01 05:25:00|682.29|680.79|682.12|680.62|682.57|681.07|681.63|680.13|0
1743485400000|2025-04-01 05:30:00|681.9|680.4|679.43|677.93|682.46|680.96|678.93|677.43|0
1743485700000|2025-04-01 05:35:00|679.39|677.89|679.29|677.79|680.24|678.74|678.35|676.85|0
1743486000000|2025-04-01 05:40:00|679.5|678|677.29|675.79|679.67|678.17|677.08|675.58|0
1743486300000|2025-04-01 05:45:00|677.08|675.58|676.1|674.6|677.29|675.79|675.34|673.84|0
1743486600000|2025-04-01 05:50:00|676.27|674.77|677.11|675.61|679.6|678.1|674.94|673.44|0
1743486900000|2025-04-01 05:55:00|677|675.5|676.23|674.73|678.03|676.53|675.33|673.83|0
1743487200000|2025-04-01 06:00:00|675.8|674.3|672.17|670.67|678.65|677.15|672.17|670.67|0
1743487500000|2025-04-01 06:05:00|672.27|670.77|676.79|675.29|679.83|678.33|672.17|670.67|0
1743487800000|2025-04-01 06:10:00|676.99|675.49|677.04|675.54|677.52|676.02|674.51|673.01|0
1743488100000|2025-04-01 06:15:00|676.93|675.43|679.22|677.72|679.51|678.01|674.51|673.01|0
1743488400000|2025-04-01 06:20:00|679.43|677.93|677.9|676.4|681.15|679.65|677.8|676.3|0
1743488700000|2025-04-01 06:25:00|677.8|676.3|683.73|682.23|684.05|682.55|677.53|676.03|0
1743489000000|2025-04-01 06:30:00|683.31|681.81|678.57|677.07|684.47|682.97|678.47|676.97|0
1743489300000|2025-04-01 06:35:00|678.68|677.18|680.96|679.46|680.96|679.46|677.91|676.41|0
1743489600000|2025-04-01 06:40:00|681.17|679.67|681.56|680.06|681.6|680.1|679.11|677.61|0
1743489900000|2025-04-01 06:45:00|681.77|680.27|688.2|686.7|688.2|686.7|681.26|679.76|0
1743490200000|2025-04-01 06:50:00|688.09|686.59|688.4|686.9|689.83|688.33|687.12|685.62|0
1743490500000|2025-04-01 06:55:00|688.18|686.68|689.15|687.65|690.34|688.84|684.41|682.91|0
1743490800000|2025-04-01 07:00:00|688.82|687.32|695.8|694.3|696.59|695.09|686.4|684.9|0
1743491100000|2025-04-01 07:05:00|696.34|694.84|695.47|693.97|698.97|697.47|694.15|692.65|0
1743491400000|2025-04-01 07:10:00|695.25|693.75|694.56|693.06|698.51|697.01|693.85|692.35|0
1743491700000|2025-04-01 07:15:00|694.77|693.27|691.11|689.61|694.99|693.49|689.9|688.4|0
1743492000000|2025-04-01 07:20:00|691.97|690.47|690.5|689|692.37|690.87|689.36|687.86|0
1743492300000|2025-04-01 07:25:00|689.74|688.24|685.91|684.41|689.74|688.24|683.35|681.85|0
1743492600000|2025-04-01 07:30:00|686.88|685.38|683.01|681.51|687.91|686.41|682.01|680.51|0
1743492900000|2025-04-01 07:35:00|683.22|681.72|681.75|680.25|684.23|682.73|681.75|680.25|0
1743493200000|2025-04-01 07:40:00|681.54|680.04|682.38|680.88|684.28|682.78|681.54|680.04|0
1743493500000|2025-04-01 07:45:00|682.16|680.66|683.64|682.14|684.33|682.83|681.63|680.13|0
1743493800000|2025-04-01 07:50:00|683.43|681.93|682.37|680.87|683.86|682.36|679.86|678.36|0
1743494100000|2025-04-01 07:55:00|682.48|680.98|681.1|679.6|686.84|685.34|679.97|678.47|0
1743494400000|2025-04-01 08:00:00|680.46|678.96|680.2|678.7|684.82|683.32|679.18|677.68|0
1743494700000|2025-04-01 08:05:00|680.09|678.59|679.66|678.16|681.5|680|678.76|677.26|0
1743495000000|2025-04-01 08:10:00|680.08|678.58|680.45|678.95|680.86|679.36|678.83|677.33|0
1743495300000|2025-04-01 08:15:00|680.02|678.52|682.62|681.12|682.85|681.35|679.35|677.85|0
1743495600000|2025-04-01 08:20:00|682.51|681.01|684.2|682.7|684.39|682.89|682.43|680.93|0
1743495900000|2025-04-01 08:25:00|683.98|682.48|686.55|685.05|687.59|686.09|683.63|682.13|0
1743496200000|2025-04-01 08:30:00|686.12|684.62|687.69|686.19|688.05|686.55|684.5|683|0
1743496500000|2025-04-01 08:35:00|687.48|685.98|688.74|687.24|688.91|687.41|686.36|684.86|0
1743496800000|2025-04-01 08:40:00|688.53|687.03|690.45|688.95|691.11|689.61|688.12|686.62|0
1743497100000|2025-04-01 08:45:00|690.67|689.17|688.81|687.31|690.87|689.37|687.36|685.86|0
1743497400000|2025-04-01 08:50:00|688.92|687.42|691.5|690|691.5|690|688.86|687.36|0
1743497700000|2025-04-01 08:55:00|691.29|689.79|692.58|691.08|693.18|691.68|690.98|689.48|0
1743498000000|2025-04-01 09:00:00|692.68|691.18|691.62|690.12|695.73|694.23|691.57|690.07|0
1743498300000|2025-04-01 09:05:00|691.4|689.9|693.02|691.52|694.52|693.02|686.82|685.32|0
1743498600000|2025-04-01 09:10:00|693.23|691.73|691.98|690.48|696.28|694.78|691.74|690.24|0
1743498900000|2025-04-01 09:15:00|692.2|690.7|694.51|693.01|695.34|693.84|690.29|688.79|0
1743499200000|2025-04-01 09:20:00|694.4|692.9|695.03|693.53|695.53|694.03|694.29|692.79|0
1743499500000|2025-04-01 09:25:00|694.82|693.32|693.63|692.13|695.03|693.53|692.48|690.98|0
1743499800000|2025-04-01 09:30:00|693.85|692.35|694.95|693.45|698.06|696.56|693.13|691.63|0
1743500100000|2025-04-01 09:35:00|695.38|693.88|698.59|697.09|698.59|697.09|695.38|693.88|0
1743500400000|2025-04-01 09:40:00|698.47|696.97|699.31|697.81|700.04|698.54|698.1|696.6|0
1743500700000|2025-04-01 09:45:00|699.43|697.93|700.19|698.69|700.56|699.06|698.84|697.34|0
1743501000000|2025-04-01 09:50:00|699.97|698.47|698.64|697.14|700.9|699.4|697.46|695.96|0
1743501300000|2025-04-01 09:55:00|698.42|696.92|697.42|695.92|700.12|698.62|696.87|695.37|0
1743501600000|2025-04-01 10:00:00|698.06|696.56|693.11|691.61|698.06|696.56|689.27|687.77|0
1743501900000|2025-04-01 10:05:00|693.54|692.04|684.53|683.03|694.19|692.69|683.38|681.88|0
1743502200000|2025-04-01 10:10:00|683.89|682.39|683.31|681.81|685.98|684.48|680.45|678.95|0
1743502500000|2025-04-01 10:15:00|683.2|681.7|683.13|681.63|687.63|686.13|681.26|679.76|0
1743502800000|2025-04-01 10:20:00|683.23|681.73|681.47|679.97|685.8|684.3|680.87|679.37|0
1743503100000|2025-04-01 10:25:00|681.58|680.08|677.17|675.67|682.59|681.09|674.7|673.2|0
1743503400000|2025-04-01 10:30:00|677.07|675.57|673.13|671.63|677.85|676.35|667.72|666.22|0
1743503700000|2025-04-01 10:35:00|673.56|672.06|673.28|671.78|675.27|673.77|671.28|669.78|0
1743504000000|2025-04-01 10:40:00|673.39|671.89|674.27|672.77|678.86|677.36|673.39|671.89|0
1743504300000|2025-04-01 10:45:00|673.84|672.34|680.81|679.31|681.44|679.94|672.99|671.49|0
1743504600000|2025-04-01 10:50:00|680.92|679.42|680.19|678.69|681.62|680.12|674.32|672.82|0
1743504900000|2025-04-01 10:55:00|679.88|678.38|679.45|677.95|681.5|680|678.43|676.93|0
1743505200000|2025-04-01 11:00:00|680.42|678.92|678.56|677.06|680.42|678.92|674.62|673.12|0
1743505500000|2025-04-01 11:05:00|678.45|676.95|676.38|674.88|680.64|679.14|672.97|671.47|0
1743505800000|2025-04-01 11:10:00|676.27|674.77|672.42|670.92|678.42|676.92|672.32|670.82|0
1743506100000|2025-04-01 11:15:00|672.32|670.82|671.33|669.83|674.84|673.34|670.79|669.29|0
1743506400000|2025-04-01 11:20:00|670.9|669.4|672.67|671.17|674.77|673.27|670.04|668.54|0
1743506700000|2025-04-01 11:25:00|672.88|671.38|671.07|669.57|673.51|672.01|669.47|667.97|0
1743507000000|2025-04-01 11:30:00|671.17|669.67|670.13|668.63|673.86|672.36|665.77|664.27|0
1743507300000|2025-04-01 11:35:00|670.35|668.85|665.85|664.35|670.35|668.85|660.66|659.16|0
1743507600000|2025-04-01 11:40:00|665.64|664.14|669.21|667.71|669.42|667.92|663.32|661.82|0
1743507900000|2025-04-01 11:45:00|668.99|667.49|671.32|669.82|672.29|670.79|668.78|667.28|0
1743508200000|2025-04-01 11:50:00|671.11|669.61|667.04|665.54|671.58|670.08|665.45|663.95|0
1743508500000|2025-04-01 11:55:00|667.26|665.76|670.85|669.35|671.98|670.48|665.98|664.48|0
1743508800000|2025-04-01 12:00:00|670.75|669.25|669.29|667.79|672.49|670.99|666.96|665.46|0
1743509100000|2025-04-01 12:05:00|669.5|668|674.31|672.81|674.94|673.44|667.64|666.14|0
1743509400000|2025-04-01 12:10:00|674.1|672.6|673.91|672.41|675.3|673.8|670.01|668.51|0
1743509700000|2025-04-01 12:15:00|673.28|671.78|672.13|670.63|678.57|677.07|671.07|669.57|0
1743510000000|2025-04-01 12:20:00|672.34|670.84|670.09|668.59|672.99|671.49|667.7|666.2|0
1743510300000|2025-04-01 12:25:00|669.66|668.16|670.42|668.92|671.35|669.85|668.18|666.68|0
1743510600000|2025-04-01 12:30:00|670.11|668.61|673.32|671.82|675.56|674.06|669.66|668.16|0
1743510900000|2025-04-01 12:35:00|673.53|672.03|673.15|671.65|675.74|674.24|671.14|669.64|0
1743511200000|2025-04-01 12:40:00|672.93|671.43|674.57|673.07|674.68|673.18|669.76|668.26|0
1743511500000|2025-04-01 12:45:00|674.47|672.97|672.71|671.21|674.89|673.39|670.01|668.51|0
1743511800000|2025-04-01 12:50:00|672.59|671.09|675.98|674.48|677.93|676.43|672.59|671.09|0
1743512100000|2025-04-01 12:55:00|675.88|674.38|676.73|675.23|679.2|677.7|675.53|674.03|0
1743512400000|2025-04-01 13:00:00|677.37|675.87|678.82|677.32|680.94|679.44|674.94|673.44|0
1743512700000|2025-04-01 13:05:00|678.18|676.68|680.96|679.46|681.62|680.12|677.96|676.46|0
1743513000000|2025-04-01 13:10:00|681.18|679.68|682.02|680.52|684.43|682.93|680.73|679.23|0
1743513300000|2025-04-01 13:15:00|681.81|680.31|681.49|679.99|682.57|681.07|679.66|678.16|0
1743513600000|2025-04-01 13:20:00|681.71|680.21|684.27|682.77|684.27|682.77|680.54|679.04|0
1743513900000|2025-04-01 13:25:00|684.72|682.32|680.87|678.47|687.28|684.88|680.76|678.36|0
1743514200000|2025-04-01 13:30:00|679.67|678.17|676.85|675.35|681.26|679.76|670.18|668.68|0
1743514500000|2025-04-01 13:35:00|677.07|675.57|674.61|673.11|680.88|679.38|669.78|668.28|0
1743514800000|2025-04-01 13:40:00|676.77|675.27|675.71|674.21|680.69|679.19|669.46|667.96|0
1743515100000|2025-04-01 13:45:00|675.61|674.11|687.41|685.91|688.55|687.05|673.2|671.7|0
1743515400000|2025-04-01 13:50:00|687.63|686.13|685.8|684.3|689.28|687.78|683.19|681.69|0
1743515700000|2025-04-01 13:55:00|685.16|683.66|680.54|679.04|686.74|685.24|676.88|675.38|0
1743516000000|2025-04-01 14:00:00|677.54|676.04|670.68|669.18|680.74|679.24|669.15|667.65|0
1743516300000|2025-04-01 14:05:00|670.57|669.07|663.62|662.12|677.09|675.59|661.17|659.67|0
1743516600000|2025-04-01 14:10:00|664.47|662.97|654.5|653|664.9|663.4|654.25|652.75|0
1743516900000|2025-04-01 14:15:00|654.71|653.21|654.56|653.06|658.45|656.95|652.77|651.27|0
1743517200000|2025-04-01 14:20:00|654.35|652.85|662.09|660.59|663|661.5|650.24|648.74|0
1743517500000|2025-04-01 14:25:00|661.88|660.38|661.1|659.6|667.24|665.74|657.13|655.63|0
1743517800000|2025-04-01 14:30:00|660.89|659.39|664.85|663.35|668.3|666.8|660.25|658.75|0
1743518100000|2025-04-01 14:35:00|664.64|663.14|676.98|675.48|682.16|680.66|662.78|661.28|0
1743518400000|2025-04-01 14:40:00|675.91|674.41|685.44|683.94|689.47|687.97|674.17|672.67|0
1743518700000|2025-04-01 14:45:00|685.66|684.16|684.41|682.91|687.73|686.23|681.75|680.25|0
1743519000000|2025-04-01 14:50:00|683.98|682.48|693.95|692.45|694.94|693.44|683.98|682.48|0
1743519300000|2025-04-01 14:55:00|694.16|692.66|699.26|697.76|699.87|698.37|692.15|690.65|0
1743519600000|2025-04-01 15:00:00|699.48|697.98|702.98|701.48|703.22|701.72|694.5|693|0
1743519900000|2025-04-01 15:05:00|702.33|700.83|704.4|702.9|705.98|704.48|701.69|700.19|0
1743520200000|2025-04-01 15:10:00|703.96|702.46|712.19|710.69|712.54|711.04|702.44|700.94|0
1743520500000|2025-04-01 15:15:00|711.76|710.26|711.83|710.33|715.74|714.24|710.55|709.05|0
1743520800000|2025-04-01 15:20:00|711.39|709.89|714.3|712.8|715.67|714.17|707.94|706.44|0
1743521100000|2025-04-01 15:25:00|713.65|712.15|708.11|706.61|715.56|714.06|708.11|706.61|0
1743521400000|2025-04-01 15:30:00|707.68|706.18|708.71|707.21|710.95|709.45|705.78|704.28|0
1743521700000|2025-04-01 15:35:00|708.93|707.43|709.92|708.42|711.18|709.68|704.98|703.48|0
1743522000000|2025-04-01 15:40:00|709.06|707.56|709.2|707.7|711.88|710.38|704.46|702.96|0
1743522300000|2025-04-01 15:45:00|708.98|707.48|714.44|712.94|716.82|715.32|708.76|707.26|0
1743522600000|2025-04-01 15:50:00|714.66|713.16|712.41|710.91|715.68|714.18|709.35|707.85|0
1743522900000|2025-04-01 15:55:00|713.27|711.77|716.12|714.62|717.05|715.55|709.73|708.23|0
1743523200000|2025-04-01 16:00:00|716.34|714.84|721.49|719.99|723.19|721.69|711.58|710.08|0
1743523500000|2025-04-01 16:05:00|721.28|719.78|719.93|718.43|722.86|721.36|718.33|716.83|0
1743523800000|2025-04-01 16:10:00|720.15|718.65|721.02|719.52|724.08|722.58|718.95|717.45|0
1743524100000|2025-04-01 16:15:00|720.59|719.09|724.24|722.74|726.84|725.34|718.88|717.38|0
1743524400000|2025-04-01 16:20:00|723.58|722.08|720.42|718.92|726.97|725.47|718.3|716.8|0
1743524700000|2025-04-01 16:25:00|719.98|718.48|710.1|708.6|720.96|719.46|707.36|705.86|0
1743525000000|2025-04-01 16:30:00|710.85|709.35|705.99|704.49|710.85|709.35|703.49|701.99|0
1743525300000|2025-04-01 16:35:00|706.21|704.71|699.27|697.77|706.81|705.31|698.23|696.73|0
1743525600000|2025-04-01 16:40:00|699.6|698.1|697.11|695.61|702.71|701.21|696.32|694.82|0
1743525900000|2025-04-01 16:45:00|697.32|695.82|702.71|701.21|702.71|701.21|696.24|694.74|0
1743526200000|2025-04-01 16:50:00|703.15|701.65|711.27|709.77|713.7|712.2|701.63|700.13|0
1743526500000|2025-04-01 16:55:00|710.41|708.91|710.27|708.77|712.89|711.39|707.47|705.97|0
1743526800000|2025-04-01 17:00:00|710.05|708.55|709.2|707.7|712.74|711.24|707.34|705.84|0
1743527100000|2025-04-01 17:05:00|709.41|707.91|705.23|703.73|709.41|707.91|704.08|702.58|0
1743527400000|2025-04-01 17:10:00|705.02|703.52|705.85|704.35|708.79|707.29|702.86|701.36|0
1743527700000|2025-04-01 17:15:00|705.2|703.7|700.4|698.9|710.01|708.51|700.19|698.69|0
1743528000000|2025-04-01 17:20:00|700.62|699.12|698.74|697.24|703.57|702.07|697.41|695.91|0
1743528300000|2025-04-01 17:25:00|698.41|696.91|697.53|696.03|702.02|700.52|696.96|695.46|0
1743528600000|2025-04-01 17:30:00|697.1|695.6|694.2|692.7|701.61|700.11|694.2|692.7|0
1743528900000|2025-04-01 17:35:00|694.42|692.92|699.64|698.14|701.64|700.14|694.31|692.81|0
1743529200000|2025-04-01 17:40:00|699.85|698.35|695.62|694.12|705.93|704.43|695.51|694.01|0
1743529500000|2025-04-01 17:45:00|695.51|694.01|700.74|699.24|702.15|700.65|694.61|693.11|0
1743529800000|2025-04-01 17:50:00|700.31|698.81|699.11|697.61|704.31|702.81|697.66|696.16|0
1743530100000|2025-04-01 17:55:00|699.33|697.83|692.76|691.26|699.33|697.83|692.76|691.26|0
1743530400000|2025-04-01 18:00:00|693.41|691.91|683.39|681.89|694.27|692.77|680.11|678.61|0
1743530700000|2025-04-01 18:05:00|683.6|682.1|679.09|677.59|685.23|683.73|677.73|676.23|0
1743531000000|2025-04-01 18:10:00|679.31|677.81|681.79|680.29|683.09|681.59|676.19|674.69|0
1743531300000|2025-04-01 18:15:00|681.57|680.07|675.17|673.67|683.33|681.83|674.21|672.71|0
1743531600000|2025-04-01 18:20:00|676.03|674.53|672.19|670.69|677.04|675.54|672.19|670.69|0
1743531900000|2025-04-01 18:25:00|672.4|670.9|673.57|672.07|676.6|675.1|671.41|669.91|0
1743532200000|2025-04-01 18:30:00|673.78|672.28|674.3|672.8|676.57|675.07|672.22|670.72|0
1743532500000|2025-04-01 18:35:00|674.51|673.01|672.68|671.18|677.12|675.62|672.47|670.97|0
1743532800000|2025-04-01 18:40:00|672.89|671.39|676.6|675.1|676.76|675.26|672.49|670.99|0
1743533100000|2025-04-01 18:45:00|676.39|674.89|673.68|672.18|677.9|676.4|673.24|671.74|0
1743533400000|2025-04-01 18:50:00|674.1|672.6|673.17|671.67|676.48|674.98|669.56|668.06|0
1743533700000|2025-04-01 18:55:00|673.81|672.31|680.55|679.05|683.71|682.21|673.81|672.31|0
1743534000000|2025-04-01 19:00:00|679.48|677.98|683.63|682.13|684.94|683.44|678.83|677.33|0
1743534300000|2025-04-01 19:05:00|683.85|682.35|682.96|681.46|687.6|686.1|682.15|680.65|0
1743534600000|2025-04-01 19:10:00|683.31|681.81|684.03|682.53|685.58|684.08|681.06|679.56|0
1743534900000|2025-04-01 19:15:00|683.6|682.1|687.03|685.53|690.17|688.67|683.39|681.89|0
1743535200000|2025-04-01 19:20:00|686.58|685.08|691.48|689.98|691.87|690.37|684.02|682.52|0
1743535500000|2025-04-01 19:25:00|691.05|689.55|690.26|688.76|692.85|691.35|689.48|687.98|0
1743535800000|2025-04-01 19:30:00|687.04|685.54|697.95|696.45|698.57|697.07|684.26|682.76|0
1743536100000|2025-04-01 19:35:00|697.73|696.23|699.74|698.24|700.17|698.67|693.7|692.2|0
1743536400000|2025-04-01 19:40:00|697.74|696.24|700.16|698.66|701.22|699.72|696.96|695.46|0
1743536700000|2025-04-01 19:45:00|700.05|698.55|702.95|701.45|704.88|703.38|699.26|697.76|0
1743537000000|2025-04-01 19:50:00|702.84|701.34|709.79|708.29|711.26|709.76|700.12|698.62|0
1743537300000|2025-04-01 19:55:00|710.23|708.73|710.39|708.89|713.45|711.95|704.98|703.48|0
1743537600000|2025-04-01 20:00:00|709.95|708.45|711.07|709.57|714.09|712.59|708.89|707.39|0
1743537900000|2025-04-01 20:05:00|710.85|709.35|709.77|708.27|711.94|710.44|708.73|707.23|0
1743538200000|2025-04-01 20:10:00|709.55|708.05|709.57|708.07|710.86|709.36|708.11|706.61|0
1743538500000|2025-04-01 20:15:00|709.14|707.64|707.96|706.46|710.6|709.1|707.5|706|0
1743538800000|2025-04-01 20:20:00|708.18|706.68|707.19|705.69|708.7|707.2|706.47|704.97|0
1743539100000|2025-04-01 20:25:00|706.98|705.48|704.93|703.43|707.15|705.65|704.43|702.93|0
1743539400000|2025-04-01 20:30:00|705.15|703.65|704.54|703.04|705.49|703.99|703.02|701.52|0
1743539700000|2025-04-01 20:35:00|704.49|702.99|703.75|702.25|705.48|703.98|703.64|702.14|0
1743540000000|2025-04-01 20:40:00|703.65|702.15|704.8|703.3|704.8|703.3|703.02|701.52|0
1743540300000|2025-04-01 20:45:00|704.58|703.08|707.76|706.26|714.26|712.76|704.36|702.86|0
1743540600000|2025-04-01 20:50:00|707.55|706.05|710.4|708.9|712.38|710.88|706.47|704.97|0
1743540900000|2025-04-01 20:55:00|710.85|708.45|709.12|706.72|710.85|708.45|707.82|705.42|0
1743541200000|2025-04-01 21:00:00|709.4|707|709.44|707.04|709.47|707.07|708.71|706.31|0
1743541500000|2025-04-01 21:05:00|709.66|707.26|709.73|707.33|709.98|707.58|709.44|707.04|0
1743541800000|2025-04-01 21:10:00|709.75|707.35|709.37|706.97|709.75|707.35|709.37|706.97|0
1743542100000|2025-04-01 21:15:00|709.27|706.87|710.03|707.63|710.13|707.73|709.27|706.87|0
1743542400000|2025-04-01 21:20:00|710|707.6|709.87|707.47|711.06|708.66|709.87|707.47|0
1743542700000|2025-04-01 21:25:00|709.9|707.5|709.97|707.57|710.09|707.69|709.74|707.34|0
1743543000000|2025-04-01 21:30:00|709.84|707.44|709.45|707.05|709.93|707.53|709.36|706.96|0
1743543300000|2025-04-01 21:35:00|709.36|706.96|709.55|707.15|709.55|707.15|709.36|706.96|0
1743543600000|2025-04-01 21:40:00|709.68|707.28|709.83|707.43|709.83|707.43|709.32|706.92|0
1743543900000|2025-04-01 21:45:00|709.8|707.4|710.11|707.71|710.91|708.51|709.74|707.34|0
1743544200000|2025-04-01 21:50:00|710.2|707.8|710.72|708.32|711.01|708.61|710.2|707.8|0
1743544500000|2025-04-01 21:55:00|710.68|708.28|710.01|707.61|711.23|708.83|709.28|706.88|0
1743544800000|2025-04-01 22:00:00|710.03|707.63|712.02|709.62|712.88|710.48|708.87|706.47|0
1743545100000|2025-04-01 22:05:00|712.23|709.83|715.37|712.97|716.68|714.28|712.23|709.83|0
1743545400000|2025-04-01 22:10:00|716.36|713.96|720.15|717.75|728.12|725.72|716.36|713.96|0
1743545700000|2025-04-01 22:15:00|720.05|717.65|723.31|720.91|724.84|722.44|718.74|716.34|0
1743546000000|2025-04-01 22:20:00|723.53|721.13|724.07|721.67|724.18|721.78|721.46|719.06|0
1743546300000|2025-04-01 22:25:00|723.97|721.57|722.66|720.26|725.71|723.31|722.54|720.14|0
1743546600000|2025-04-01 22:30:00|722.76|720.36|718.3|715.9|723.31|720.91|716.78|714.38|0
1743546900000|2025-04-01 22:35:00|718.08|715.68|720.47|718.07|721.89|719.49|716.56|714.16|0
1743547200000|2025-04-01 22:40:00|720.58|718.18|719.6|717.2|721.45|719.05|719.38|716.98|0
1743547500000|2025-04-01 22:45:00|719.82|717.42|719.38|716.98|720.47|718.07|719.16|716.76|0
1743547800000|2025-04-01 22:50:00|719.27|716.87|718.07|715.67|720.25|717.85|717.85|715.45|0
1743548100000|2025-04-01 22:55:00|717.96|715.56|718.29|715.89|718.94|716.54|716.98|714.58|0
1743548400000|2025-04-01 23:00:00|718.17|715.77|716.98|714.58|718.5|716.1|715.68|713.28|0
1743548700000|2025-04-01 23:05:00|717.2|714.8|716.54|714.14|717.63|715.23|716.11|713.71|0
1743549000000|2025-04-01 23:10:00|716.32|713.92|717.41|715.01|717.84|715.44|715.89|713.49|0
1743549300000|2025-04-01 23:15:00|717.51|715.11|718.71|716.31|719.47|717.07|717.51|715.11|0
1743549600000|2025-04-01 23:20:00|718.93|716.53|719.58|717.18|720.45|718.05|718.82|716.42|0
1743549900000|2025-04-01 23:25:00|719.8|717.4|720.88|718.48|721.1|718.7|718.27|715.87|0
1743550200000|2025-04-01 23:30:00|721.1|718.7|721.75|719.35|722.29|719.89|720.23|717.83|0
1743550500000|2025-04-01 23:35:00|721.64|719.24|720.01|717.61|721.64|719.24|719.79|717.39|0
1743550800000|2025-04-01 23:40:00|719.79|717.39|720.11|717.71|720.22|717.82|719.13|716.73|0
1743551100000|2025-04-01 23:45:00|720.22|717.82|718.91|716.51|720.66|718.26|718.7|716.3|0
1743551400000|2025-04-01 23:50:00|718.26|715.86|719.78|717.38|720.22|717.82|717.39|714.99|0
1743551700000|2025-04-01 23:55:00|719.56|717.16|717.82|715.42|719.67|717.27|717.49|715.09|0
1743552000000|2025-04-02 00:00:00|718.26|715.86|711.3|708.9|718.26|715.86|708.92|706.52|0
1743552300000|2025-04-02 00:05:00|711.41|709.01|709.24|706.84|712.82|710.42|707.62|705.22|0
1743552600000|2025-04-02 00:10:00|709.13|706.73|708.05|705.65|709.57|707.17|706.31|703.91|0
1743552900000|2025-04-02 00:15:00|707.61|705.21|709.6|708.1|711.9|710.4|707.61|705.21|0
1743553200000|2025-04-02 00:20:00|709.7|708.2|704.81|703.31|709.7|708.2|703.24|701.74|0
1743553500000|2025-04-02 00:25:00|704.92|703.42|703.67|702.17|705.88|704.38|700.81|699.31|0
1743553800000|2025-04-02 00:30:00|703.24|701.74|706.08|704.58|706.42|704.92|702.27|700.77|0
1743554100000|2025-04-02 00:35:00|705.96|704.46|705.51|704.01|706.18|704.68|703.92|702.42|0
1743554400000|2025-04-02 00:40:00|705.72|704.22|706.47|704.97|707.61|706.11|699.29|697.79|0
1743554700000|2025-04-02 00:45:00|706.36|704.86|705.63|704.13|707.18|705.68|704.12|702.62|0
1743555000000|2025-04-02 00:50:00|705.73|704.23|703.45|701.95|706.11|704.61|702.83|701.33|0
1743555300000|2025-04-02 00:55:00|703.34|701.84|703.53|702.03|703.9|702.4|698.87|697.37|0
1743555600000|2025-04-02 01:00:00|703.1|701.6|703.11|701.61|703.64|702.14|701.56|700.06|0
1743555900000|2025-04-02 01:05:00|702.9|701.4|703.21|701.71|708.66|707.16|702.29|700.79|0
1743556200000|2025-04-02 01:10:00|703.11|701.61|704.88|703.38|705.11|703.61|702.99|701.49|0
1743556500000|2025-04-02 01:15:00|704.66|703.16|706.16|704.66|706.16|704.66|703.78|702.28|0
1743556800000|2025-04-02 01:20:00|706.26|704.76|705.33|703.83|706.35|704.85|704.34|702.84|0
1743557100000|2025-04-02 01:25:00|705.22|703.72|704.17|702.67|705.56|704.06|704.14|702.64|0
1743557400000|2025-04-02 01:30:00|703.95|702.45|704.5|703|704.8|703.3|702.31|700.81|0
1743557700000|2025-04-02 01:35:00|705.04|703.54|704.33|702.83|707.34|705.84|704.33|702.83|0
1743558000000|2025-04-02 01:40:00|704.12|702.62|706.11|704.61|706.47|704.97|703.8|702.3|0
1743558300000|2025-04-02 01:45:00|706.22|704.72|705.69|704.19|706.6|705.1|704.73|703.23|0
1743558600000|2025-04-02 01:50:00|705.47|703.97|708.78|707.28|708.83|707.33|705.26|703.76|0
1743558900000|2025-04-02 01:55:00|708.56|707.06|707|705.5|708.78|707.28|706.51|705.01|0
1743559200000|2025-04-02 02:00:00|707.11|705.61|704.97|703.47|707.91|706.41|704.75|703.25|0
1743559500000|2025-04-02 02:05:00|704.75|703.25|704.4|702.9|705.62|704.12|703.67|702.17|0
1743559800000|2025-04-02 02:10:00|704.19|702.69|703.83|702.33|704.96|703.46|703.82|702.32|0
1743560100000|2025-04-02 02:15:00|703.94|702.44|703.87|702.37|709.15|707.65|703.55|702.05|0
1743560400000|2025-04-02 02:20:00|703.98|702.48|704.24|702.74|704.57|703.07|703.51|702.01|0
1743560700000|2025-04-02 02:25:00|704.3|702.8|707.34|705.84|707.81|706.31|704.3|702.8|0
1743561000000|2025-04-02 02:30:00|707.13|705.63|707.17|705.67|707.26|705.76|705.75|704.25|0
1743561300000|2025-04-02 02:35:00|706.95|705.45|705.09|703.59|707.92|706.42|704.92|703.42|0
1743561600000|2025-04-02 02:40:00|705.31|703.81|704.67|703.17|706.09|704.59|704.56|703.06|0
1743561900000|2025-04-02 02:45:00|704.45|702.95|704.68|703.18|705.9|704.4|704.33|702.83|0
1743562200000|2025-04-02 02:50:00|704.9|703.4|705.41|703.91|705.7|704.2|704.51|703.01|0
1743562500000|2025-04-02 02:55:00|705.62|704.12|705.45|703.95|705.82|704.32|705.14|703.64|0
1743562800000|2025-04-02 03:00:00|705.67|704.17|706.1|704.6|706.63|705.13|705.24|703.74|0
1743563100000|2025-04-02 03:05:00|706|704.5|705.49|703.99|706.67|705.17|705.23|703.73|0
1743563400000|2025-04-02 03:10:00|705.61|704.11|704.87|703.37|705.95|704.45|704.85|703.35|0
1743563700000|2025-04-02 03:15:00|705.09|703.59|704.16|702.66|705.25|703.75|704.16|702.66|0
1743564000000|2025-04-02 03:20:00|704.48|702.98|704.95|703.45|705.59|704.09|704.16|702.66|0
1743564300000|2025-04-02 03:25:00|704.84|703.34|704.99|703.49|705.4|703.9|704.41|702.91|0
1743564600000|2025-04-02 03:30:00|705.2|703.7|704.38|702.88|705.2|703.7|703.83|702.33|0
1743564900000|2025-04-02 03:35:00|704.33|702.83|703.21|701.71|704.53|703.03|702.92|701.42|0
1743565200000|2025-04-02 03:40:00|703.11|701.61|702.93|701.43|703.89|702.39|702.89|701.39|0
1743565500000|2025-04-02 03:45:00|702.82|701.32|703.74|702.24|708.56|707.06|702|700.5|0
1743565800000|2025-04-02 03:50:00|703.66|702.16|703.47|701.97|704.38|702.88|703.47|701.97|0
1743566100000|2025-04-02 03:55:00|703.52|702.02|703.33|701.83|703.8|702.3|703.11|701.61|0
1743566400000|2025-04-02 04:00:00|703.28|701.78|703.55|702.05|704.05|702.55|702.57|701.07|0
1743566700000|2025-04-02 04:05:00|703.68|702.18|703.17|701.67|704|702.5|703.02|701.52|0
1743567000000|2025-04-02 04:10:00|703.09|701.59|702.52|701.02|703.38|701.88|702.22|700.72|0
1743567300000|2025-04-02 04:15:00|702.57|701.07|703.37|701.87|703.69|702.19|702.28|700.78|0
1743567600000|2025-04-02 04:20:00|703.41|701.91|702.79|701.29|703.41|701.91|702.38|700.88|0
1743567900000|2025-04-02 04:25:00|702.68|701.18|702.37|700.87|703.13|701.63|702.37|700.87|0
1743568200000|2025-04-02 04:30:00|702.59|701.09|703.02|701.52|703.17|701.67|702.28|700.78|0
1743568500000|2025-04-02 04:35:00|703.04|701.54|703.49|701.99|703.86|702.36|702.85|701.35|0
1743568800000|2025-04-02 04:40:00|703.27|701.77|704.94|703.44|705.05|703.55|703.27|701.77|0
1743569100000|2025-04-02 04:45:00|704.98|703.48|704.46|702.96|705.41|703.91|703.7|702.2|0
1743569400000|2025-04-02 04:50:00|704.24|702.74|704.71|703.21|705.21|703.71|704.07|702.57|0
1743569700000|2025-04-02 04:55:00|704.67|703.17|705.65|704.15|705.74|704.24|704.25|702.75|0
1743570000000|2025-04-02 05:00:00|705.58|704.08|703.88|702.38|706.22|704.72|703.59|702.09|0
1743570300000|2025-04-02 05:05:00|703.66|702.16|702.34|700.84|704.17|702.67|702.34|700.84|0
1743570600000|2025-04-02 05:10:00|702.24|700.74|702.78|701.28|703.33|701.83|702.24|700.74|0
1743570900000|2025-04-02 05:15:00|702.56|701.06|703.63|702.13|703.68|702.18|702.32|700.82|0
1743571200000|2025-04-02 05:20:00|703.67|702.17|703.72|702.22|704.36|702.86|703.11|701.61|0
1743571500000|2025-04-02 05:25:00|703.44|701.94|702.26|700.76|703.76|702.26|701.95|700.45|0
1743571800000|2025-04-02 05:30:00|702.15|700.65|704.68|703.18|704.99|703.49|702.15|700.65|0
1743572100000|2025-04-02 05:35:00|704.63|703.13|705.06|703.56|705.25|703.75|704.45|702.95|0
1743572400000|2025-04-02 05:40:00|705|703.5|705.17|703.67|705.66|704.16|704.2|702.7|0
1743572700000|2025-04-02 05:45:00|705.23|703.73|704.09|702.59|705.26|703.76|704|702.5|0
1743573000000|2025-04-02 05:50:00|704.14|702.64|703.4|701.9|704.57|703.07|702.98|701.48|0
1743573300000|2025-04-02 05:55:00|703.61|702.11|701.5|700|703.7|702.2|699.74|698.24|0
1743573600000|2025-04-02 06:00:00|701.28|699.78|701.01|699.51|701.31|699.81|698.99|697.49|0
1743573900000|2025-04-02 06:05:00|700.93|699.43|703.29|701.79|703.29|701.79|697.38|695.88|0
1743574200000|2025-04-02 06:10:00|703.42|701.92|702.86|701.36|703.75|702.25|701.29|699.79|0
1743574500000|2025-04-02 06:15:00|702.93|701.43|707.51|706.01|708.06|706.56|698.85|697.35|0
1743574800000|2025-04-02 06:20:00|707.72|706.22|706.88|705.38|708.47|706.97|704.85|703.35|0
1743575100000|2025-04-02 06:25:00|706.97|705.47|705.82|704.32|706.97|705.47|704.56|703.06|0
1743575400000|2025-04-02 06:30:00|706.03|704.53|704.18|702.68|706.26|704.76|703.39|701.89|0
1743575700000|2025-04-02 06:35:00|704.1|702.6|705.32|703.82|705.54|704.04|703.34|701.84|0
1743576000000|2025-04-02 06:40:00|705.64|704.14|707.68|706.18|707.78|706.28|705.13|703.63|0
1743576300000|2025-04-02 06:45:00|707.89|706.39|705.39|703.89|707.89|706.39|705.27|703.77|0
1743576600000|2025-04-02 06:50:00|705.44|703.94|706.46|704.96|706.62|705.12|705.44|703.94|0
1743576900000|2025-04-02 06:55:00|706.57|705.07|703.28|701.78|706.57|705.07|703.04|701.54|0
1743577200000|2025-04-02 07:00:00|702.85|701.35|702.54|701.04|708.64|707.14|700.84|699.34|0
1743577500000|2025-04-02 07:05:00|702.66|701.16|700.72|699.22|705.34|703.84|695.6|694.1|0
1743577800000|2025-04-02 07:10:00|701.05|699.55|700.36|698.86|703.11|701.61|698.64|697.14|0
1743578100000|2025-04-02 07:15:00|700.58|699.08|702.31|700.81|704.84|703.34|699.08|697.58|0
1743578400000|2025-04-02 07:20:00|699.72|698.22|700.35|698.85|703.63|702.13|699.45|697.95|0
1743578700000|2025-04-02 07:25:00|700.31|698.81|700.07|698.57|700.94|699.44|694.96|693.46|0
1743579000000|2025-04-02 07:30:00|700.19|698.69|701.25|699.75|701.25|699.75|698.26|696.76|0
1743579300000|2025-04-02 07:35:00|701.38|699.88|697.5|696|701.59|700.09|696.25|694.75|0
1743579600000|2025-04-02 07:40:00|697.93|696.43|696.8|695.3|701.27|699.77|696.27|694.77|0
1743579900000|2025-04-02 07:45:00|696.95|695.45|696.75|695.25|699|697.5|696.11|694.61|0
1743580200000|2025-04-02 07:50:00|696.54|695.04|696.06|694.56|697.68|696.18|695.67|694.17|0
1743580500000|2025-04-02 07:55:00|696.17|694.67|697.77|696.27|698.54|697.04|695.29|693.79|0
1743580800000|2025-04-02 08:00:00|697.44|695.94|694.86|693.36|697.45|695.95|694.44|692.94|0
1743581100000|2025-04-02 08:05:00|694.65|693.15|694.2|692.7|695.04|693.54|691.93|690.43|0
1743581400000|2025-04-02 08:10:00|694.41|692.91|694.58|693.08|696.79|695.29|693.45|691.95|0
1743581700000|2025-04-02 08:15:00|694.36|692.86|695.13|693.63|695.77|694.27|694.06|692.56|0
1743582000000|2025-04-02 08:20:00|694.92|693.42|694.48|692.98|698.33|696.83|694.36|692.86|0
1743582300000|2025-04-02 08:25:00|694.59|693.09|698.2|696.7|699.34|697.84|694.31|692.81|0
1743582600000|2025-04-02 08:30:00|697.98|696.48|700.48|698.98|702.34|700.84|697.03|695.53|0
1743582900000|2025-04-02 08:35:00|700.05|698.55|701.04|699.54|701.69|700.19|698.54|697.04|0
1743583200000|2025-04-02 08:40:00|700.72|699.22|699.99|698.49|703.84|702.34|699.99|698.49|0
1743583500000|2025-04-02 08:45:00|700.04|698.54|699.69|698.19|700.4|698.9|699.08|697.58|0
1743583800000|2025-04-02 08:50:00|699.79|698.29|697.09|695.59|701.19|699.69|695.81|694.31|0
1743584100000|2025-04-02 08:55:00|696.97|695.47|695.81|694.31|697.51|696.01|693.55|692.05|0
1743584400000|2025-04-02 09:00:00|695.6|694.1|695.99|694.49|696.73|695.23|694.39|692.89|0
1743584700000|2025-04-02 09:05:00|696.2|694.7|699.59|698.09|700.02|698.52|695.46|693.96|0
1743585000000|2025-04-02 09:10:00|699.47|697.97|698.1|696.6|701.39|699.89|697.78|696.28|0
1743585300000|2025-04-02 09:15:00|697.56|696.06|696.92|695.42|698.44|696.94|695.55|694.05|0
1743585600000|2025-04-02 09:20:00|696.87|695.37|695.63|694.13|697.43|695.93|695.41|693.91|0
1743585900000|2025-04-02 09:25:00|695.52|694.02|694.21|692.71|696.01|694.51|693.3|691.8|0
1743586200000|2025-04-02 09:30:00|694.11|692.61|696.14|694.64|696.28|694.78|693.71|692.21|0
1743586500000|2025-04-02 09:35:00|696.12|694.62|698.07|696.57|699.4|697.9|695.69|694.19|0
1743586800000|2025-04-02 09:40:00|697.96|696.46|698.93|697.43|699.29|697.79|696.77|695.27|0
1743587100000|2025-04-02 09:45:00|698.5|697|695.82|694.32|698.5|697|695.31|693.81|0
1743587400000|2025-04-02 09:50:00|695.85|694.35|693.69|692.19|696.06|694.56|693.42|691.92|0
1743587700000|2025-04-02 09:55:00|693.85|692.35|693.7|692.2|695.03|693.53|692.67|691.17|0
1743588000000|2025-04-02 10:00:00|693.92|692.42|686.74|685.24|694.79|693.29|681.65|680.15|0
1743588300000|2025-04-02 10:05:00|685.99|684.49|690.38|688.88|691.78|690.28|685.99|684.49|0
1743588600000|2025-04-02 10:10:00|690.27|688.77|690.73|689.23|691.98|690.48|683.3|681.8|0
1743588900000|2025-04-02 10:15:00|691.27|689.77|690.34|688.84|693.23|691.73|689.14|687.64|0
1743589200000|2025-04-02 10:20:00|690.13|688.63|688.12|686.62|691.2|689.7|688|686.5|0
1743589500000|2025-04-02 10:25:00|687.9|686.4|688.82|687.32|690.33|688.83|685.04|683.54|0
1743589800000|2025-04-02 10:30:00|688.08|686.58|687.02|685.52|690.43|688.93|686.31|684.81|0
1743590100000|2025-04-02 10:35:00|686.91|685.41|685.32|683.82|688.86|687.36|682.56|681.06|0
1743590400000|2025-04-02 10:40:00|685.21|683.71|682.95|681.45|685.43|683.93|681.82|680.32|0
1743590700000|2025-04-02 10:45:00|683.16|681.66|687.42|685.92|687.95|686.45|682.74|681.24|0
1743591000000|2025-04-02 10:50:00|687.53|686.03|687.22|685.72|688.1|686.6|686.57|685.07|0
1743591300000|2025-04-02 10:55:00|687.32|685.82|684.68|683.18|687.32|685.82|683.78|682.28|0
1743591600000|2025-04-02 11:00:00|684.79|683.29|681.73|680.23|685.91|684.41|680.24|678.74|0
1743591900000|2025-04-02 11:05:00|681.62|680.12|685.24|683.74|686.03|684.53|680.88|679.38|0
1743592200000|2025-04-02 11:10:00|685.03|683.53|683.98|682.48|687.17|685.67|683.91|682.41|0
1743592500000|2025-04-02 11:15:00|684.19|682.69|686.15|684.65|686.18|684.68|682.28|680.78|0
1743592800000|2025-04-02 11:20:00|685.96|684.46|684.32|682.82|686.05|684.55|682.99|681.49|0
1743593100000|2025-04-02 11:25:00|684.53|683.03|681.98|680.48|685.2|683.7|681.25|679.75|0
1743593400000|2025-04-02 11:30:00|681.89|680.39|684.14|682.64|687.07|685.57|680.86|679.36|0
1743593700000|2025-04-02 11:35:00|684.19|682.69|680.18|678.68|684.38|682.88|678.54|677.04|0
1743594000000|2025-04-02 11:40:00|680.46|678.96|681.53|680.03|682.12|680.62|678.95|677.45|0
1743594300000|2025-04-02 11:45:00|681.49|679.99|682.75|681.25|684.4|682.9|681.2|679.7|0
1743594600000|2025-04-02 11:50:00|682.71|681.21|681.41|679.91|683.41|681.91|679.98|678.48|0
1743594900000|2025-04-02 11:55:00|681.33|679.83|678.32|676.82|682.26|680.76|677.11|675.61|0
1743595200000|2025-04-02 12:00:00|677.96|676.46|674.89|673.39|678.78|677.28|673.08|671.58|0
1743595500000|2025-04-02 12:05:00|675.32|673.82|668.17|666.67|675.32|673.82|667.75|666.25|0
1743595800000|2025-04-02 12:10:00|668.04|666.54|672.12|670.62|676.67|675.17|667.29|665.79|0
1743596100000|2025-04-02 12:15:00|671.99|670.49|670.35|668.85|675.43|673.93|666.27|664.77|0
1743596400000|2025-04-02 12:20:00|670.56|669.06|666.94|665.44|671.45|669.95|664.78|663.28|0
1743596700000|2025-04-02 12:25:00|666.09|664.59|659.38|657.88|666.67|665.17|657.82|656.32|0
1743597000000|2025-04-02 12:30:00|659.69|658.19|663.41|661.91|664.79|663.29|659.29|657.79|0
1743597300000|2025-04-02 12:35:00|663.2|661.7|664.37|662.87|666.13|664.63|661.57|660.07|0
1743597600000|2025-04-02 12:40:00|665.74|664.24|665.42|663.92|667.45|665.95|663.37|661.87|0
1743597900000|2025-04-02 12:45:00|665.21|663.71|668.24|666.74|670.08|668.58|665.05|663.55|0
1743598200000|2025-04-02 12:50:00|668.02|666.52|668.53|667.03|669.97|668.47|665.28|663.78|0
1743598500000|2025-04-02 12:55:00|669.16|667.66|668.61|667.11|670.83|669.33|666.22|664.72|0
1743598800000|2025-04-02 13:00:00|668.51|667.01|664.37|662.87|668.79|667.29|662.81|661.31|0
1743599100000|2025-04-02 13:05:00|664.16|662.66|666.94|665.44|669.54|668.04|663.61|662.11|0
1743599400000|2025-04-02 13:10:00|666.09|664.59|663.19|661.69|667.98|666.48|663.06|661.56|0
1743599700000|2025-04-02 13:15:00|663.4|661.9|663.93|662.43|664.78|663.28|662.45|660.95|0
1743600000000|2025-04-02 13:20:00|664.14|662.64|662.87|661.37|665.64|664.14|662.58|661.08|0
1743600300000|2025-04-02 13:25:00|663.32|660.92|661|658.6|664.59|662.19|659.32|656.92|0
1743600600000|2025-04-02 13:30:00|658.91|657.41|674.43|672.93|676.16|674.66|658.35|656.85|0
1743600900000|2025-04-02 13:35:00|674.54|673.04|688.54|687.04|690.39|688.89|672.94|671.44|0
1743601200000|2025-04-02 13:40:00|689.95|688.45|688.07|686.57|693.73|692.23|684.27|682.77|0
1743601500000|2025-04-02 13:45:00|687.64|686.14|696.67|695.17|697.18|695.68|687.64|686.14|0
1743601800000|2025-04-02 13:50:00|696.46|694.96|688.76|687.26|699.31|697.81|688.76|687.26|0
1743602100000|2025-04-02 13:55:00|689.67|688.17|693.6|692.1|695|693.5|688.97|687.47|0
1743602400000|2025-04-02 14:00:00|690.5|689|706.29|704.79|707.15|705.65|687.57|686.07|0
1743602700000|2025-04-02 14:05:00|706.5|705|693.38|691.88|706.72|705.22|691.03|689.53|0
1743603000000|2025-04-02 14:10:00|693.92|692.42|694.31|692.81|697.17|695.67|688.55|687.05|0
1743603300000|2025-04-02 14:15:00|692.65|691.15|703.77|702.27|704.56|703.06|691.82|690.32|0
1743603600000|2025-04-02 14:20:00|703.12|701.62|706.27|704.77|707.03|705.53|698.22|696.72|0
1743603900000|2025-04-02 14:25:00|705.62|704.12|707.41|705.91|709.06|707.56|700.25|698.75|0
1743604200000|2025-04-02 14:30:00|707.19|705.69|710.68|709.18|715.68|714.18|705.55|704.05|0
1743604500000|2025-04-02 14:35:00|710.25|708.75|709.72|708.22|711.41|709.91|703.29|701.79|0
1743604800000|2025-04-02 14:40:00|709.5|708|706.94|705.44|713.4|711.9|705.83|704.33|0
1743605100000|2025-04-02 14:45:00|707.15|705.65|712.23|710.73|712.57|711.07|706.28|704.78|0
1743605400000|2025-04-02 14:50:00|712.02|710.52|712.29|710.79|715.45|713.95|710.72|709.22|0
1743605700000|2025-04-02 14:55:00|712.35|710.85|720.33|718.83|722.86|721.36|710.41|708.91|0
1743606000000|2025-04-02 15:00:00|719.68|718.18|719.03|717.53|720.28|718.78|712.78|711.28|0
1743606300000|2025-04-02 15:05:00|717.81|716.31|719.2|717.7|720.55|719.05|715.4|713.9|0
1743606600000|2025-04-02 15:10:00|719.35|717.85|713.72|712.22|720.65|719.15|713.12|711.62|0
1743606900000|2025-04-02 15:15:00|713.43|711.93|717.12|715.62|717.54|716.04|709.4|707.9|0
1743607200000|2025-04-02 15:20:00|716.78|715.28|724.96|723.46|726.65|725.15|715.97|714.47|0
1743607500000|2025-04-02 15:25:00|724.68|723.18|732.3|730.8|734.12|732.62|724.57|723.07|0
1743607800000|2025-04-02 15:30:00|732.08|730.58|733.24|731.74|734.66|733.16|728.57|727.07|0
1743608100000|2025-04-02 15:35:00|732.69|731.19|733.73|732.23|734.7|733.2|729.28|727.78|0
1743608400000|2025-04-02 15:40:00|734.38|732.88|725.76|724.26|734.38|732.88|724.89|723.39|0
1743608700000|2025-04-02 15:45:00|725.11|723.61|717.7|716.2|726.19|724.69|714.24|712.74|0
1743609000000|2025-04-02 15:50:00|717.16|715.66|715.86|714.36|719.34|717.84|712.1|710.6|0
1743609300000|2025-04-02 15:55:00|715.64|714.14|721.51|720.01|723.93|722.43|715.13|713.63|0
1743609600000|2025-04-02 16:00:00|721.29|719.79|721.28|719.78|724.93|723.43|718.65|717.15|0
1743609900000|2025-04-02 16:05:00|721.5|720|725.29|723.79|725.29|723.79|719.74|718.24|0
1743610200000|2025-04-02 16:10:00|725.07|723.57|731.78|730.28|733.85|732.35|723.36|721.86|0
1743610500000|2025-04-02 16:15:00|731.34|729.84|733.5|732|735.65|734.15|730.25|728.75|0
1743610800000|2025-04-02 16:20:00|733.28|731.78|733.25|731.75|734.97|733.47|730.74|729.24|0
1743611100000|2025-04-02 16:25:00|732.81|731.31|737.96|736.46|738.05|736.55|731.6|730.1|0
1743611400000|2025-04-02 16:30:00|738.18|736.68|739.54|738.04|740.95|739.45|735.66|734.16|0
1743611700000|2025-04-02 16:35:00|739.76|738.26|733.92|732.42|739.76|738.26|732.43|730.93|0
1743612000000|2025-04-02 16:40:00|734.36|732.86|740.47|738.97|741.28|739.78|731.54|730.04|0
1743612300000|2025-04-02 16:45:00|740.58|739.08|748.71|747.21|750.44|748.94|738.07|736.57|0
1743612600000|2025-04-02 16:50:00|748.93|747.43|748.22|746.72|753.22|751.72|744.3|742.8|0
1743612900000|2025-04-02 16:55:00|748.44|746.94|750.38|748.88|750.6|749.1|744.42|742.92|0
1743613200000|2025-04-02 17:00:00|749.94|748.44|752.2|750.7|753.26|751.76|749.34|747.84|0
1743613500000|2025-04-02 17:05:00|751.98|750.48|757.03|755.53|758.13|756.63|749.37|747.87|0
1743613800000|2025-04-02 17:10:00|756.59|755.09|761.48|759.98|764.42|762.92|756.59|755.09|0
1743614100000|2025-04-02 17:15:00|761.7|760.2|759.03|757.53|762.54|761.04|757.75|756.25|0
1743614400000|2025-04-02 17:20:00|759.25|757.75|758.68|757.18|760.51|759.01|753.33|751.83|0
1743614700000|2025-04-02 17:25:00|758.46|756.96|754.3|752.8|759.84|758.34|754.11|752.61|0
1743615000000|2025-04-02 17:30:00|754.74|753.24|748.25|746.75|754.74|753.24|746.91|745.41|0
1743615300000|2025-04-02 17:35:00|748.47|746.97|747.54|746.04|748.9|747.4|743.76|742.26|0
1743615600000|2025-04-02 17:40:00|747.76|746.26|740.4|738.9|749.31|747.81|738.54|737.04|0
1743615900000|2025-04-02 17:45:00|739.85|738.35|736.61|735.11|741.27|739.77|733.63|732.13|0
1743616200000|2025-04-02 17:50:00|736.4|734.9|733.62|732.12|736.61|735.11|727.62|726.12|0
1743616500000|2025-04-02 17:55:00|734.28|732.78|735.62|734.12|739.34|737.84|733.4|731.9|0
1743616800000|2025-04-02 18:00:00|735.18|733.68|732.29|730.79|737.73|736.23|731.75|730.25|0
1743617100000|2025-04-02 18:05:00|732.07|730.57|726.42|724.92|732.07|730.57|723.86|722.36|0
1743617400000|2025-04-02 18:10:00|726.64|725.14|727.07|725.57|729.49|727.99|722.87|721.37|0
1743617700000|2025-04-02 18:15:00|726.85|725.35|724.31|722.81|728.99|727.49|723.03|721.53|0
1743618000000|2025-04-02 18:20:00|724.53|723.03|719.83|718.33|727.32|725.82|718.92|717.42|0
1743618300000|2025-04-02 18:25:00|719.39|717.89|711.75|710.25|722|720.5|711.75|710.25|0
1743618600000|2025-04-02 18:30:00|711.32|709.82|717.3|715.8|718.64|717.14|710.23|708.73|0
1743618900000|2025-04-02 18:35:00|717.19|715.69|727.13|725.63|728.36|726.86|715.55|714.05|0
1743619200000|2025-04-02 18:40:00|727.56|726.06|730.26|728.76|733.9|732.4|726.8|725.3|0
1743619500000|2025-04-02 18:45:00|730.04|728.54|731|729.5|731.71|730.21|725.62|724.12|0
1743619800000|2025-04-02 18:50:00|731.22|729.72|726.03|724.53|731.22|729.72|722.93|721.43|0
1743620100000|2025-04-02 18:55:00|725.59|724.09|710.7|709.2|727.18|725.68|710.7|709.2|0
1743620400000|2025-04-02 19:00:00|710.92|709.42|723.43|721.93|723.8|722.3|710.92|709.42|0
1743620700000|2025-04-02 19:05:00|723.21|721.71|723.38|721.88|727.03|725.53|720.5|719|0
1743621000000|2025-04-02 19:10:00|722.84|721.34|722.02|720.52|725.7|724.2|719.41|717.91|0
1743621300000|2025-04-02 19:15:00|721.8|720.3|719.61|718.11|723.76|722.26|715.54|714.04|0
1743621600000|2025-04-02 19:20:00|719.83|718.33|723.9|722.4|726.25|724.75|717.31|715.81|0
1743621900000|2025-04-02 19:25:00|724.12|722.62|729.27|727.77|730.74|729.24|720.06|718.56|0
1743622200000|2025-04-02 19:30:00|729.71|728.21|737.15|735.65|738.45|736.95|726.22|724.72|0
1743622500000|2025-04-02 19:35:00|736.93|735.43|735.96|734.46|740.93|739.43|734.07|732.57|0
1743622800000|2025-04-02 19:40:00|736.18|734.68|741.43|739.93|743.57|742.07|735.08|733.58|0
1743623100000|2025-04-02 19:45:00|741.21|739.71|748.12|746.62|748.59|747.09|741.21|739.71|0
1743623400000|2025-04-02 19:50:00|747.89|746.39|744.13|742.63|749.62|748.12|742.62|741.12|0
1743623700000|2025-04-02 19:55:00|743.69|742.19|741.56|739.31|749.72|748.22|741.56|739.31|0
1743624000000|2025-04-02 20:00:00|740.46|738.21|740.94|738.69|742.84|740.59|736.58|734.33|0
1743624300000|2025-04-02 20:05:00|741.16|738.91|738.31|736.06|743.86|741.61|731.54|729.29|0
1743624600000|2025-04-02 20:10:00|737.43|735.18|782.65|779.95|782.65|779.95|725.95|723.7|0
1743624900000|2025-04-02 20:15:00|784.2|781.5|781.01|777.26|798.21|794.46|769.64|765.89|0
1743625200000|2025-04-02 20:20:00|781.23|777.48|777.78|774.03|781.46|777.71|759.92|756.17|0
1743625500000|2025-04-02 20:25:00|778.67|774.92|669.15|665.4|781.4|777.65|664.69|660.94|0
1743625800000|2025-04-02 20:30:00|669.36|665.61|663.47|659.72|687.63|683.88|651.29|647.54|0
1743626100000|2025-04-02 20:35:00|664.11|660.36|647.61|643.86|675.16|671.41|629.87|626.12|0
1743626400000|2025-04-02 20:40:00|648.02|644.27|640.53|636.78|648.65|644.9|614.42|610.67|0
1743626700000|2025-04-02 20:45:00|641.89|638.14|647.81|644.06|649.49|645.74|634.77|631.02|0
1743627000000|2025-04-02 20:50:00|646.98|643.23|635.53|631.78|647.19|643.44|633.62|629.87|0
1743627300000|2025-04-02 20:55:00|636.87|630.87|640.39|634.39|646.01|640.01|634.38|628.38|0
1743627600000|2025-04-02 21:00:00|640.89|634.89|641.13|635.13|642.47|636.47|637.1|631.1|0
1743627900000|2025-04-02 21:05:00|641.01|635.01|633.96|627.96|641.07|635.07|633.96|627.96|0
1743628200000|2025-04-02 21:10:00|633.83|627.83|624.12|618.12|633.83|627.83|620.76|614.76|0
1743628500000|2025-04-02 21:15:00|623.66|617.66|631.53|627.69|633.39|629.55|623.66|617.66|0
1743628800000|2025-04-02 21:20:00|631.44|627.6|631.83|627.99|633.14|629.3|628.68|624.84|0
1743629100000|2025-04-02 21:25:00|631.95|628.11|625.15|621.31|632.34|628.5|624.24|620.4|0
1743629400000|2025-04-02 21:30:00|625.29|621.45|627.63|623.79|629.43|625.59|622.51|618.67|0
1743629700000|2025-04-02 21:35:00|627.57|623.73|625.32|621.48|628.11|624.27|624.23|620.39|0
1743630000000|2025-04-02 21:40:00|625.35|621.51|623.88|620.04|629.14|625.3|623.58|619.74|0
1743630300000|2025-04-02 21:45:00|623.78|619.94|616.9|613.06|624.02|620.18|614.37|610.53|0
1743630600000|2025-04-02 21:50:00|617.19|613.35|621.81|617.97|623.92|620.08|616.92|613.08|0
1743630900000|2025-04-02 21:55:00|621.75|617.91|607.33|603.49|621.75|617.91|604.44|600.6|0
1743631200000|2025-04-02 22:00:00|610.22|606.38|592.32|588.48|610.22|606.38|585.06|581.22|0
1743631500000|2025-04-02 22:05:00|592.12|588.28|584.96|581.12|593.74|589.9|579.83|575.99|0
1743631800000|2025-04-02 22:10:00|585.16|581.32|583.14|579.3|588.38|584.54|577.62|573.78|0
1743632100000|2025-04-02 22:15:00|583.95|580.11|573.61|569.77|585.36|581.52|571.22|567.38|0
1743632400000|2025-04-02 22:20:00|573.22|569.38|574.51|570.67|575.31|571.47|556.82|552.98|0
1743632700000|2025-04-02 22:25:00|575.21|571.37|584.03|580.19|584.74|580.9|569.32|565.48|0
1743633000000|2025-04-02 22:30:00|584.24|580.4|584.84|581|588.06|584.22|579.61|575.77|0
1743633300000|2025-04-02 22:35:00|585.84|582|582.52|578.68|595.24|591.4|582.32|578.48|0
1743633600000|2025-04-02 22:40:00|583.13|579.29|582.01|578.17|587.35|583.51|579.4|575.56|0
1743633900000|2025-04-02 22:45:00|581.92|578.08|593.49|589.65|594.5|590.66|581.92|578.08|0
1743634200000|2025-04-02 22:50:00|593.99|590.15|596|592.16|601.86|598.02|593.99|590.15|0
1743634500000|2025-04-02 22:55:00|596.2|592.36|596|592.16|599.43|595.59|592.78|588.94|0
1743634800000|2025-04-02 23:00:00|595.8|591.96|580.85|577.01|596|592.16|578.86|575.02|0
1743635100000|2025-04-02 23:05:00|580.95|577.11|586.05|582.21|588.86|585.02|575.07|571.23|0
1743635400000|2025-04-02 23:10:00|586.65|582.81|590.86|587.02|592.47|588.63|585.55|581.71|0
1743635700000|2025-04-02 23:15:00|590.66|586.82|582.24|578.4|590.66|586.82|582.24|578.4|0
1743636000000|2025-04-02 23:20:00|582.34|578.5|587.34|583.5|588.34|584.5|581.24|577.4|0
1743636300000|2025-04-02 23:25:00|586.74|582.9|588.04|584.2|588.14|584.3|580.93|577.09|0
1743636600000|2025-04-02 23:30:00|588.24|584.4|584.33|580.49|588.64|584.8|582.93|579.09|0
1743636900000|2025-04-02 23:35:00|584.53|580.69|584.12|580.28|586.03|582.19|582.52|578.68|0
1743637200000|2025-04-02 23:40:00|583.92|580.08|578.13|574.29|583.92|580.08|577.43|573.59|0
1743637500000|2025-04-02 23:45:00|577.53|573.69|581.91|578.07|583.91|580.07|574.94|571.1|0
1743637800000|2025-04-02 23:50:00|581.12|577.28|579.02|575.18|583.42|579.58|576.63|572.79|0
1743638100000|2025-04-02 23:55:00|578.62|574.78|582.81|578.97|584.31|580.47|577.62|573.78|0
1743638400000|2025-04-03 00:00:00|583.51|579.67|589.02|585.18|589.72|585.88|583.21|579.37|0
1743638700000|2025-04-03 00:05:00|589.92|586.08|589.51|585.67|593.24|589.4|587.51|583.67|0
1743639000000|2025-04-03 00:10:00|589.11|585.27|592.92|589.08|595.54|591.7|586.61|582.77|0
1743639300000|2025-04-03 00:15:00|593.13|589.29|602.81|600.41|604.01|601.61|589.89|587.49|0
1743639600000|2025-04-03 00:20:00|601.9|599.5|606.25|603.85|608.55|606.15|600.45|598.05|0
1743639900000|2025-04-03 00:25:00|605.95|603.55|607.22|604.82|610.72|608.32|600.23|597.83|0
1743640200000|2025-04-03 00:30:00|607.32|604.92|608.76|606.36|613.24|610.84|604.93|602.53|0
1743640500000|2025-04-03 00:35:00|608.86|606.46|613.75|611.35|616.46|614.06|607.89|605.49|0
1743640800000|2025-04-03 00:40:00|614.06|611.66|607.32|604.92|614.16|611.76|607.32|604.92|0
1743641100000|2025-04-03 00:45:00|607.93|605.53|608.2|606.1|611.33|609.23|603.72|601.62|0
1743641400000|2025-04-03 00:50:00|607.89|605.79|602.86|600.76|608.13|606.03|601.54|599.44|0
1743641700000|2025-04-03 00:55:00|602.65|600.55|599.43|597.33|602.65|600.55|596.35|594.25|0
1743642000000|2025-04-03 01:00:00|599.53|597.43|603.19|601.09|605.63|603.53|599.23|597.13|0
1743642300000|2025-04-03 01:05:00|602.18|600.08|607.1|605|608.66|606.56|600.47|598.37|0
1743642600000|2025-04-03 01:10:00|606.7|604.6|610.57|608.47|611.61|609.51|605.91|603.81|0
1743642900000|2025-04-03 01:15:00|610.16|608.06|605.83|603.73|611.79|609.69|603.92|601.82|0
1743643200000|2025-04-03 01:20:00|605.73|603.63|615.51|613.41|616.56|614.46|604.59|602.49|0
1743643500000|2025-04-03 01:25:00|615.61|613.51|612.67|610.57|615.81|613.71|609.66|607.56|0
1743643800000|2025-04-03 01:30:00|613.18|611.08|607.95|605.85|613.28|611.18|605.07|602.97|0
1743644100000|2025-04-03 01:35:00|608.15|606.05|609.45|607.35|611.04|608.94|606.65|604.55|0
1743644400000|2025-04-03 01:40:00|609.54|607.44|610.5|608.4|610.93|608.83|605.79|603.69|0
1743644700000|2025-04-03 01:45:00|610.7|608.6|618.39|616.29|618.39|616.29|609.76|607.66|0
1743645000000|2025-04-03 01:50:00|618.5|616.4|619.41|617.31|624.18|622.08|618.5|616.4|0
1743645300000|2025-04-03 01:55:00|619.31|617.21|613.81|611.71|620.63|618.53|612.78|610.68|0
1743645600000|2025-04-03 02:00:00|613.72|611.62|617.68|615.58|620.8|618.7|613.2|611.1|0
1743645900000|2025-04-03 02:05:00|617.27|615.17|616.31|614.21|619.92|617.82|614.28|612.18|0
1743646200000|2025-04-03 02:10:00|615.8|613.7|617.29|615.19|619.66|617.56|614.15|612.05|0
1743646500000|2025-04-03 02:15:00|616.68|614.58|612.1|610|620.11|618.01|609.85|607.75|0
1743646800000|2025-04-03 02:20:00|612.4|610.3|617.34|615.24|618.03|615.93|611.26|609.16|0
1743647100000|2025-04-03 02:25:00|617.44|615.34|619.95|617.85|621.17|619.07|617.15|615.05|0
1743647400000|2025-04-03 02:30:00|620.36|618.26|615.67|613.57|620.97|618.87|615.06|612.96|0
1743647700000|2025-04-03 02:35:00|615.58|613.48|616.04|613.94|617.25|615.15|614.89|612.79|0
1743648000000|2025-04-03 02:40:00|616.24|614.14|614.85|612.75|618.2|616.1|612.18|610.08|0
1743648300000|2025-04-03 02:45:00|615.76|613.66|620.62|618.52|620.93|618.83|613.79|611.69|0
1743648600000|2025-04-03 02:50:00|620.42|618.32|618.72|616.62|620.98|618.88|615.19|613.09|0
1743648900000|2025-04-03 02:55:00|618.61|616.51|623.1|621|623.92|621.82|618.51|616.41|0
1743649200000|2025-04-03 03:00:00|623.4|621.3|620.56|618.46|623.7|621.6|620.56|618.46|0
1743649500000|2025-04-03 03:05:00|620.66|618.56|617.62|615.52|621.59|619.49|617.62|615.52|0
1743649800000|2025-04-03 03:10:00|618.02|615.92|612.76|610.66|618.22|616.12|611.83|609.73|0
1743650100000|2025-04-03 03:15:00|612.55|610.45|614.99|612.89|616.33|614.23|611.12|609.02|0
1743650400000|2025-04-03 03:20:00|615.4|613.3|616.32|614.22|617.07|614.97|614.62|612.52|0
1743650700000|2025-04-03 03:25:00|616.42|614.32|614.7|612.6|616.58|614.48|614.1|612|0
1743651000000|2025-04-03 03:30:00|614.61|612.51|616.66|614.56|618.79|616.69|613.86|611.76|0
1743651300000|2025-04-03 03:35:00|616.55|614.45|615.14|613.04|617.78|615.68|614.7|612.6|0
1743651600000|2025-04-03 03:40:00|614.93|612.83|610.72|608.62|615.53|613.43|609.81|607.71|0
1743651900000|2025-04-03 03:45:00|610.93|608.83|613.25|611.15|613.95|611.85|610.09|607.99|0
1743652200000|2025-04-03 03:50:00|613.15|611.05|614.32|612.22|614.93|612.83|611.05|608.95|0
1743652500000|2025-04-03 03:55:00|614.53|612.43|616.26|614.16|616.41|614.31|613.03|610.93|0
1743652800000|2025-04-03 04:00:00|616.46|614.36|620.84|618.74|621.78|619.68|615.83|613.73|0
1743653100000|2025-04-03 04:05:00|620.43|618.33|621.28|619.18|621.48|619.38|618.8|616.7|0
1743653400000|2025-04-03 04:10:00|621.17|619.07|621.3|619.2|624.2|622.1|619.88|617.78|0
1743653700000|2025-04-03 04:15:00|621.39|619.29|620.21|618.11|621.71|619.61|619.13|617.03|0
1743654000000|2025-04-03 04:20:00|620.31|618.21|619.91|617.81|622.41|620.31|619.81|617.71|0
1743654300000|2025-04-03 04:25:00|620.01|617.91|614.49|612.39|620.22|618.12|613.73|611.63|0
1743654600000|2025-04-03 04:30:00|614.59|612.49|619.7|617.6|619.8|617.7|613.35|611.25|0
1743654900000|2025-04-03 04:35:00|619.91|617.81|619.37|617.27|620.53|618.43|618.68|616.58|0
1743655200000|2025-04-03 04:40:00|619.39|617.29|618.43|616.33|620.58|618.48|617.73|615.63|0
1743655500000|2025-04-03 04:45:00|618.37|616.27|617.37|615.27|619.45|617.35|615.69|613.59|0
1743655800000|2025-04-03 04:50:00|617.45|615.35|618.66|616.56|620.91|618.81|617.37|615.27|0
1743656100000|2025-04-03 04:55:00|618.7|616.6|617.84|615.74|618.7|616.6|616.93|614.83|0
1743656400000|2025-04-03 05:00:00|617.93|615.83|620.19|618.09|621.34|619.24|617.33|615.23|0
1743656700000|2025-04-03 05:05:00|619.99|617.89|619.78|617.68|622.35|620.25|618.18|616.08|0
1743657000000|2025-04-03 05:10:00|619.63|617.53|620.23|618.43|620.98|618.88|617.79|615.99|0
1743657300000|2025-04-03 05:15:00|619.65|617.85|614.15|612.35|619.65|617.85|613.81|612.01|0
1743657600000|2025-04-03 05:20:00|614|612.2|610.8|609|614.96|613.16|609.83|608.03|0
1743657900000|2025-04-03 05:25:00|610.92|609.12|609.82|608.02|613.6|611.8|608.6|606.8|0
1743658200000|2025-04-03 05:30:00|610.26|608.46|605.84|604.04|611.04|609.24|603.89|602.09|0
1743658500000|2025-04-03 05:35:00|606.63|604.83|606.53|604.73|607.62|605.82|603.19|601.39|0
1743658800000|2025-04-03 05:40:00|606.33|604.53|610.38|608.58|611.23|609.43|606.33|604.53|0
1743659100000|2025-04-03 05:45:00|610.33|608.53|607.23|605.43|614.04|612.24|604.92|603.12|0
1743659400000|2025-04-03 05:50:00|607.34|605.54|606.52|604.72|611.17|609.37|606.02|604.22|0
1743659700000|2025-04-03 05:55:00|606.44|604.64|602.64|600.84|606.69|604.89|601.99|600.19|0
1743660000000|2025-04-03 06:00:00|602.42|600.62|602.56|600.76|603.2|601.4|596.61|594.81|0
1743660300000|2025-04-03 06:05:00|602.36|600.56|604.66|602.86|607.51|605.71|600.34|598.54|0
1743660600000|2025-04-03 06:10:00|604.19|602.39|605.04|603.24|606.16|604.36|602.17|600.37|0
1743660900000|2025-04-03 06:15:00|605.13|603.33|604.27|602.47|605.45|603.65|601.39|599.59|0
1743661200000|2025-04-03 06:20:00|604.54|602.74|605.6|603.8|611.04|609.24|602.04|600.24|0
1743661500000|2025-04-03 06:25:00|605.77|603.97|607.25|605.45|607.83|606.03|603.63|601.83|0
1743661800000|2025-04-03 06:30:00|607.05|605.25|607.82|606.02|609.74|607.94|603.37|601.57|0
1743662100000|2025-04-03 06:35:00|607.88|606.08|607.08|605.28|609.09|607.29|605.66|603.86|0
1743662400000|2025-04-03 06:40:00|607.05|605.25|606.61|604.81|609.12|607.32|603.88|602.08|0
1743662700000|2025-04-03 06:45:00|606.04|604.24|606.36|604.56|607|605.2|600.22|598.42|0
1743663000000|2025-04-03 06:50:00|607|605.2|604.11|602.31|607.38|605.58|602.12|600.32|0
1743663300000|2025-04-03 06:55:00|604.12|602.32|594.7|592.45|604.33|602.53|593.7|591.52|0
1743663600000|2025-04-03 07:00:00|594.1|591.85|600.6|598.35|601.45|599.2|590.87|588.62|0
1743663900000|2025-04-03 07:05:00|600.39|598.14|602.7|600.45|606.1|603.85|596.52|594.27|0
1743664200000|2025-04-03 07:10:00|602.96|600.71|593.2|590.95|603.17|600.92|593.01|590.76|0
1743664500000|2025-04-03 07:15:00|592.81|590.56|592.72|590.47|597.44|595.19|592.21|589.96|0
1743664800000|2025-04-03 07:20:00|592.64|590.39|602.93|600.68|605.07|602.82|591.08|588.83|0
1743665100000|2025-04-03 07:25:00|603.02|600.77|603.04|600.79|607.66|605.41|601.2|598.95|0
1743665400000|2025-04-03 07:30:00|603.18|600.93|597.6|595.65|604.68|602.88|596.16|594.21|0
1743665700000|2025-04-03 07:35:00|597.13|595.18|591.84|589.89|598.41|596.46|591.13|589.18|0
1743666000000|2025-04-03 07:40:00|591.57|589.62|597.51|595.56|598.1|596.15|590.45|588.5|0
1743666300000|2025-04-03 07:45:00|598.82|596.87|597.62|595.67|601.18|599.23|596.52|594.57|0
1743666600000|2025-04-03 07:50:00|597.42|595.47|599.02|597.07|599.47|597.52|594|592.05|0
1743666900000|2025-04-03 07:55:00|598.7|596.75|602.9|600.95|605.31|603.36|598.7|596.75|0
1743667200000|2025-04-03 08:00:00|603.51|601.56|604.43|602.48|606.25|604.3|598.34|596.39|0
1743667500000|2025-04-03 08:05:00|604.85|602.9|603.99|602.04|606.94|604.99|600.42|598.47|0
1743667800000|2025-04-03 08:10:00|604.69|602.74|605.61|603.66|608.13|606.18|601.34|599.39|0
1743668100000|2025-04-03 08:15:00|604.98|603.03|609.23|607.28|610.1|608.15|603.67|601.72|0
1743668400000|2025-04-03 08:20:00|609.28|607.33|607.54|605.59|609.84|607.89|604.72|602.77|0
1743668700000|2025-04-03 08:25:00|607.75|605.8|609.11|607.16|610.88|608.93|606.77|604.82|0
1743669000000|2025-04-03 08:30:00|609.77|607.82|608.42|606.47|613.42|611.47|607.83|605.88|0
1743669300000|2025-04-03 08:35:00|608.3|606.35|611.2|609.25|613.79|611.84|607.55|605.6|0
1743669600000|2025-04-03 08:40:00|611.07|609.12|606.98|605.03|611.74|609.79|606.1|604.15|0
1743669900000|2025-04-03 08:45:00|607.07|605.12|606.2|604.25|607.7|605.75|603.37|601.42|0
1743670200000|2025-04-03 08:50:00|605.67|603.72|606.35|604.4|607.95|606|605.13|603.18|0
1743670500000|2025-04-03 08:55:00|606.6|604.65|609.16|607.36|611.08|609.28|604.78|602.83|0
1743670800000|2025-04-03 09:00:00|608.91|607.11|609.07|607.27|611.75|609.95|608.39|606.59|0
1743671100000|2025-04-03 09:05:00|609.5|607.7|603.77|601.97|610.8|609|602.91|601.11|0
1743671400000|2025-04-03 09:10:00|603|601.2|597.57|595.77|603.77|601.97|597.34|595.54|0
1743671700000|2025-04-03 09:15:00|597.24|595.44|598.39|596.59|600.78|598.98|595.66|593.86|0
1743672000000|2025-04-03 09:20:00|598.51|596.71|598.52|596.72|600.86|599.06|596|594.2|0
1743672300000|2025-04-03 09:25:00|597.83|596.03|594.07|592.27|598.83|597.03|593.64|591.84|0
1743672600000|2025-04-03 09:30:00|594.47|592.67|595.2|593.4|596.42|594.62|593.85|592.05|0
1743672900000|2025-04-03 09:35:00|595.07|593.27|600.35|598.55|600.61|598.81|594.79|592.99|0
1743673200000|2025-04-03 09:40:00|600.41|598.61|597.58|595.78|600.55|598.75|596.54|594.74|0
1743673500000|2025-04-03 09:45:00|598.7|596.9|589.82|588.02|598.7|596.9|588.24|586.44|0
1743673800000|2025-04-03 09:50:00|591.15|589.35|588.44|586.64|591.56|589.76|586.95|585.15|0
1743674100000|2025-04-03 09:55:00|588.26|586.46|588.63|586.83|591.6|589.8|586.74|584.94|0
1743674400000|2025-04-03 10:00:00|588.83|587.03|588.66|586.86|591.87|590.07|587.61|585.81|0
1743674700000|2025-04-03 10:05:00|588.76|586.96|591.56|589.76|591.66|589.86|585.11|583.31|0
1743675000000|2025-04-03 10:10:00|591.25|589.45|581.84|580.04|592.17|590.37|579.41|577.61|0
1743675300000|2025-04-03 10:15:00|581.34|579.54|583.2|581.4|587.32|585.52|581.34|579.54|0
1743675600000|2025-04-03 10:20:00|583|581.2|584.7|582.9|586.41|584.61|578.55|576.75|0
1743675900000|2025-04-03 10:25:00|584.6|582.8|580.79|578.99|586.07|584.27|579.98|578.18|0
1743676200000|2025-04-03 10:30:00|580.59|578.79|583.25|581.45|586.39|584.59|580.28|578.48|0
1743676500000|2025-04-03 10:35:00|583.34|581.54|582.27|580.47|584.92|583.12|580.71|578.91|0
1743676800000|2025-04-03 10:40:00|582.57|580.77|586.52|584.72|586.83|585.03|578.8|577|0
1743677100000|2025-04-03 10:45:00|586.63|584.83|576.41|574.61|587.59|585.79|576.32|574.52|0
1743677400000|2025-04-03 10:50:00|576.32|574.52|582.24|580.44|582.24|580.44|573.01|571.21|0
1743677700000|2025-04-03 10:55:00|582.44|580.64|582.2|580.4|584.73|582.93|580.99|579.19|0
1743678000000|2025-04-03 11:00:00|581.29|579.49|582.65|580.85|583.35|581.55|579.63|577.83|0
1743678300000|2025-04-03 11:05:00|582.59|580.79|586.32|584.52|590.35|588.55|582.59|580.79|0
1743678600000|2025-04-03 11:10:00|586.12|584.32|592.05|590.25|592.86|591.06|584.39|582.59|0
1743678900000|2025-04-03 11:15:00|591.95|590.15|583.9|582.1|592.45|590.65|583.9|582.1|0
1743679200000|2025-04-03 11:20:00|583.6|581.8|583.85|582.05|585.85|584.05|582.89|581.09|0
1743679500000|2025-04-03 11:25:00|583.75|581.95|584.77|582.97|585.29|583.49|578.97|577.17|0
1743679800000|2025-04-03 11:30:00|584.67|582.87|578.29|576.49|584.67|582.87|577.31|575.51|0
1743680100000|2025-04-03 11:35:00|578.19|576.39|587.19|585.39|588.96|587.16|578.19|576.39|0
1743680400000|2025-04-03 11:40:00|587.8|586|587.41|585.61|588.12|586.32|584.24|582.44|0
1743680700000|2025-04-03 11:45:00|587.82|586.02|586.36|584.56|589.28|587.48|585.01|583.21|0
1743681000000|2025-04-03 11:50:00|586.46|584.66|586.26|584.46|589.2|587.4|584.38|582.58|0
1743681300000|2025-04-03 11:55:00|586.15|584.35|585.86|584.06|590.12|588.32|583.28|581.48|0
1743681600000|2025-04-03 12:00:00|585.26|583.46|588.31|586.51|588.41|586.61|580.52|578.72|0
1743681900000|2025-04-03 12:05:00|588.11|586.31|593.83|591.95|594.43|592.56|587.45|585.65|0
1743682200000|2025-04-03 12:10:00|594.13|592.25|595.71|593.83|599.69|597.82|592.55|590.67|0
1743682500000|2025-04-03 12:15:00|595.1|593.22|591.25|589.38|595.4|593.53|590.18|588.3|0
1743682800000|2025-04-03 12:20:00|591.05|589.18|587.21|585.33|591.96|590.08|587.21|585.33|0
1743683100000|2025-04-03 12:25:00|587.61|585.74|586.54|584.66|589.83|587.95|586.23|584.36|0
1743683400000|2025-04-03 12:30:00|586.74|584.86|582.02|580.15|589.28|587.4|581.82|579.94|0
1743683700000|2025-04-03 12:35:00|581.92|580.04|578.97|577.09|586.02|584.14|577.27|575.39|0
1743684000000|2025-04-03 12:40:00|578.57|576.69|577.67|575.8|582.19|580.31|574.02|572.14|0
1743684300000|2025-04-03 12:45:00|577.37|575.49|570.45|568.57|577.37|575.49|569.1|567.22|0
1743684600000|2025-04-03 12:50:00|570.55|568.68|574.68|572.8|578.18|576.31|569.16|567.28|0
1743684900000|2025-04-03 12:55:00|574.38|572.5|569.15|567.28|576.24|574.37|567.96|566.09|0
1743685200000|2025-04-03 13:00:00|568.56|566.68|571.12|569.25|572.46|570.58|565.16|563.29|0
1743685500000|2025-04-03 13:05:00|571.32|569.45|574.92|573.05|575.32|573.44|567.46|565.58|0
1743685800000|2025-04-03 13:10:00|574.62|572.75|573.32|571.44|578.62|576.75|572.59|570.72|0
1743686100000|2025-04-03 13:15:00|573.52|571.64|573.12|571.25|576.05|574.17|570.21|568.34|0
1743686400000|2025-04-03 13:20:00|573.32|571.45|569.67|567.79|574.17|572.3|568.74|566.87|0
1743686700000|2025-04-03 13:25:00|570.23|567.23|583.65|580.65|585.55|582.55|570.23|567.23|0
1743687000000|2025-04-03 13:30:00|582.38|580.51|597.67|595.79|602.31|600.44|582.38|580.51|0
1743687300000|2025-04-03 13:35:00|597.77|595.9|599.5|597.63|600.3|598.42|589.25|587.38|0
1743687600000|2025-04-03 13:40:00|597.88|596|589.87|587.99|597.88|596|583.19|581.32|0
1743687900000|2025-04-03 13:45:00|590.37|588.49|581.17|579.29|590.37|588.49|578.98|577.1|0
1743688200000|2025-04-03 13:50:00|581.63|579.76|582.46|580.58|594.67|592.8|580.26|578.38|0
1743688500000|2025-04-03 13:55:00|583.46|581.59|578.34|576.47|587|585.12|572.01|570.13|0
1743688800000|2025-04-03 14:00:00|577.44|575.57|565.87|563.99|579.01|577.14|564.88|563|0
1743689100000|2025-04-03 14:05:00|565.59|563.72|564.56|562.68|573.34|571.47|562.35|560.48|0
1743689400000|2025-04-03 14:10:00|564.36|562.49|563.55|561.68|566.48|564.6|557.4|555.52|0
1743689700000|2025-04-03 14:15:00|564.73|562.85|561.47|559.59|571.49|569.62|559.46|557.58|0
1743690000000|2025-04-03 14:20:00|560.98|559.11|556.72|554.77|561.04|559.16|554.66|552.78|0
1743690300000|2025-04-03 14:25:00|556.62|554.67|567.21|565.26|569.68|567.73|555.94|553.99|0
1743690600000|2025-04-03 14:30:00|566.66|564.71|562.16|560.21|571.38|569.43|561.18|559.23|0
1743690900000|2025-04-03 14:35:00|561.97|560.02|560.22|558.27|565.42|563.47|558.07|556.12|0
1743691200000|2025-04-03 14:40:00|559.53|557.58|558.51|556.56|564.24|562.29|554.23|552.28|0
1743691500000|2025-04-03 14:45:00|558.75|556.8|548.77|546.82|559.01|557.06|548.77|546.82|0
1743691800000|2025-04-03 14:50:00|549.98|548.03|547.35|545.55|549.98|548.03|543.73|541.93|0
1743692100000|2025-04-03 14:55:00|548.44|546.64|546.03|544.23|551.11|549.31|545.29|543.49|0
1743692400000|2025-04-03 15:00:00|545.48|543.68|549.71|547.91|551.07|549.27|544.34|542.54|0
1743692700000|2025-04-03 15:05:00|551.26|549.46|546.64|544.84|551.26|549.46|541.52|539.72|0
1743693000000|2025-04-03 15:10:00|547.39|545.59|555.35|553.55|560.61|558.81|545.86|544.06|0
1743693300000|2025-04-03 15:15:00|553.98|552.18|559.62|557.82|562.76|560.96|553.98|552.18|0
1743693600000|2025-04-03 15:20:00|559.21|557.41|557.94|556.14|562.39|560.59|551.83|550.03|0
1743693900000|2025-04-03 15:25:00|557.79|555.99|555.2|553.4|563.06|561.26|553.24|551.44|0
1743694200000|2025-04-03 15:30:00|554.22|552.42|561.88|560.08|564.75|562.95|553.61|551.81|0
1743694500000|2025-04-03 15:35:00|561.38|559.58|567.26|565.46|567.67|565.87|555.46|553.66|0
1743694800000|2025-04-03 15:40:00|567.27|565.47|570.02|568.22|574.21|572.41|566.81|565.01|0
1743695100000|2025-04-03 15:45:00|570.29|568.49|565.8|564|571.81|570.01|559.94|558.14|0
1743695400000|2025-04-03 15:50:00|564.69|562.89|569.81|568.01|569.81|568.01|557.26|555.46|0
1743695700000|2025-04-03 15:55:00|568.11|566.31|567.87|566.07|575.14|573.34|565.94|564.14|0
1743696000000|2025-04-03 16:00:00|567.9|566.1|570.12|568.32|577.74|575.94|567.31|565.51|0
1743696300000|2025-04-03 16:05:00|570.25|568.45|567.59|565.79|577.05|575.25|567.19|565.39|0
1743696600000|2025-04-03 16:10:00|568.03|566.23|578.4|576.6|580.38|578.58|567.59|565.79|0
1743696900000|2025-04-03 16:15:00|577.16|575.36|582|580.2|582.81|581.01|575.72|573.92|0
1743697200000|2025-04-03 16:20:00|581.82|580.02|582.28|580.48|584.98|583.18|578.51|576.71|0
1743697500000|2025-04-03 16:25:00|581.83|580.03|585.18|583.38|585.85|584.05|574.79|572.99|0
1743697800000|2025-04-03 16:30:00|584.85|583.05|572.97|571.17|588.69|586.89|572.97|571.17|0
1743698100000|2025-04-03 16:35:00|573.07|571.27|573.78|571.98|576.48|574.68|570.65|568.85|0
1743698400000|2025-04-03 16:40:00|574.23|572.43|575.06|573.26|584.54|582.74|573.44|571.64|0
1743698700000|2025-04-03 16:45:00|574.26|572.46|579|577.2|579|577.2|570.9|569.1|0
1743699000000|2025-04-03 16:50:00|579.47|577.67|567.74|565.94|579.47|577.67|566.78|564.98|0
1743699300000|2025-04-03 16:55:00|567.42|565.62|567.79|565.99|570.34|568.54|564.18|562.38|0
1743699600000|2025-04-03 17:00:00|567.39|565.59|568.35|566.55|573.86|572.06|566.05|564.25|0
1743699900000|2025-04-03 17:05:00|568.15|566.35|566.82|565.02|575.21|573.41|565.86|564.06|0
1743700200000|2025-04-03 17:10:00|566.3|564.5|567.93|566.13|571.75|569.95|563.95|562.15|0
1743700500000|2025-04-03 17:15:00|568.04|566.24|565.64|563.84|569.71|567.91|564.2|562.4|0
1743700800000|2025-04-03 17:20:00|565.24|563.44|562.11|560.31|567.81|566.01|556.65|554.85|0
1743701100000|2025-04-03 17:25:00|562.51|560.71|559.34|557.54|564.26|562.46|558.41|556.61|0
1743701400000|2025-04-03 17:30:00|559.72|557.92|563.38|561.58|563.88|562.08|557.59|555.79|0
1743701700000|2025-04-03 17:35:00|563.19|561.39|567.22|565.42|569.89|568.09|562.5|560.7|0
1743702000000|2025-04-03 17:40:00|567.42|565.62|569.23|567.43|570.67|568.87|564.81|563.01|0
1743702300000|2025-04-03 17:45:00|569.43|567.63|565.17|563.37|572.29|570.49|563.78|561.98|0
1743702600000|2025-04-03 17:50:00|565.57|563.77|562.63|560.83|565.95|564.15|560.16|558.36|0
1743702900000|2025-04-03 17:55:00|562.04|560.24|557.53|555.73|562.61|560.81|556.62|554.82|0
1743703200000|2025-04-03 18:00:00|557.72|555.92|556.96|555.16|562.4|560.6|556.08|554.28|0
1743703500000|2025-04-03 18:05:00|556.76|554.96|555.23|553.43|557.61|555.81|552.09|550.29|0
1743703800000|2025-04-03 18:10:00|555.43|553.63|550.16|548.36|555.94|554.14|549.19|547.39|0
1743704100000|2025-04-03 18:15:00|549.97|548.17|548.62|546.82|552.16|550.36|547.06|545.26|0
1743704400000|2025-04-03 18:20:00|548.71|546.91|549.57|547.77|554.41|552.61|547.02|545.22|0
1743704700000|2025-04-03 18:25:00|549.18|547.38|550.18|548.38|551.83|550.03|546.73|544.93|0
1743705000000|2025-04-03 18:30:00|549.59|547.79|546.15|544.65|553.43|551.93|543.43|541.63|0
1743705300000|2025-04-03 18:35:00|546.44|544.94|552.51|551.01|554.81|553.31|546.18|544.68|0
1743705600000|2025-04-03 18:40:00|552.41|550.91|555.41|553.91|558.03|556.53|551.2|549.7|0
1743705900000|2025-04-03 18:45:00|556.2|554.7|557.72|556.22|558.77|557.27|551.22|549.72|0
1743706200000|2025-04-03 18:50:00|556.74|555.24|554.66|553.16|559.64|558.14|552.78|551.28|0
1743706500000|2025-04-03 18:55:00|554.46|552.96|554.72|553.22|556.47|554.97|550.25|548.75|0
1743706800000|2025-04-03 19:00:00|554.62|553.12|552.56|551.06|556.65|555.15|550.76|549.26|0
1743707100000|2025-04-03 19:05:00|552.26|550.76|551.92|550.42|556.74|555.24|551.23|549.73|0
1743707400000|2025-04-03 19:10:00|551.82|550.32|550.3|548.8|555.09|553.59|548.03|546.53|0
1743707700000|2025-04-03 19:15:00|549.92|548.42|538.59|537.09|550.3|548.8|532.96|531.46|0
1743708000000|2025-04-03 19:20:00|538.78|537.28|538.53|537.03|543.3|541.8|533.03|531.53|0
1743708300000|2025-04-03 19:25:00|538.33|536.83|535.03|533.53|542.19|540.69|534.36|532.86|0
1743708600000|2025-04-03 19:30:00|534.64|533.14|533.75|532.25|538.19|536.69|529.63|528.13|0
1743708900000|2025-04-03 19:35:00|533.36|531.86|535.23|533.73|536|534.5|530.01|528.51|0
1743709200000|2025-04-03 19:40:00|534.85|533.35|540.18|538.68|541.49|539.99|531.64|530.14|0
1743709500000|2025-04-03 19:45:00|540.56|539.06|530.67|529.17|541.23|539.73|528.15|526.65|0
1743709800000|2025-04-03 19:50:00|529.91|528.41|534.41|532.91|536.09|534.59|526.7|525.2|0
1743710100000|2025-04-03 19:55:00|533.83|532.33|527.47|525.97|534.89|533.39|521.87|520.37|0
1743710400000|2025-04-03 20:00:00|526.52|525.02|528.65|527.15|530.7|529.2|525.36|523.86|0
1743710700000|2025-04-03 20:05:00|528.84|527.34|529.3|527.8|531.25|529.75|527.94|526.44|0
1743711000000|2025-04-03 20:10:00|529.49|527.99|527.92|526.42|530.19|528.69|526.61|525.11|0
1743711300000|2025-04-03 20:15:00|527.54|526.04|524.88|523.38|528.74|527.24|524.14|522.64|0
1743711600000|2025-04-03 20:20:00|524.86|523.36|524.36|522.86|526.19|524.69|523.88|522.38|0
1743711900000|2025-04-03 20:25:00|524.17|522.67|515.71|514.21|524.17|522.67|515.71|514.21|0
1743712200000|2025-04-03 20:30:00|515.9|514.4|519.15|517.65|523.56|522.06|515.59|514.09|0
1743712500000|2025-04-03 20:35:00|519.12|517.62|516.48|514.98|519.67|518.17|515.92|514.42|0
1743712800000|2025-04-03 20:40:00|516.66|515.16|519.53|518.03|520.02|518.52|516.23|514.73|0
1743713100000|2025-04-03 20:45:00|519.35|517.85|518.84|517.34|520.33|518.83|518.84|517.34|0
1743713400000|2025-04-03 20:50:00|519.02|517.52|520.8|519.3|520.89|519.39|517.62|516.12|0
1743713700000|2025-04-03 20:55:00|521.25|518.85|521.17|518.77|522.37|519.97|520.49|518.09|0
1743714000000|2025-04-03 21:00:00|521.15|518.75|520.55|517.67|521.71|518.91|520.52|517.64|0
1743714300000|2025-04-03 21:05:00|520.58|517.7|521.54|518.66|521.9|519.02|520.55|517.67|0
1743714600000|2025-04-03 21:10:00|521.65|518.77|522.56|519.68|522.56|519.68|521.65|518.77|0
1743714900000|2025-04-03 21:15:00|522.51|519.63|521.81|518.93|522.84|519.96|521.81|518.93|0
1743715200000|2025-04-03 21:20:00|521.67|518.79|521.91|519.03|522.27|519.39|521.5|518.62|0
1743715500000|2025-04-03 21:25:00|521.97|519.09|521.94|519.06|521.97|519.09|521.33|518.45|0
1743715800000|2025-04-03 21:30:00|521.97|519.09|521.49|518.61|522.38|519.5|520.93|518.05|0
1743716100000|2025-04-03 21:35:00|520.89|518.01|521.27|518.39|521.35|518.47|520.66|517.78|0
1743716400000|2025-04-03 21:40:00|521.2|518.32|522.12|519.24|522.28|519.4|521.07|518.19|0
1743716700000|2025-04-03 21:45:00|522.28|519.4|521.88|519|522.46|519.58|521.72|518.84|0
1743717000000|2025-04-03 21:50:00|521.91|519.03|522.76|519.88|522.76|519.88|521.71|518.83|0
1743717300000|2025-04-03 21:55:00|522.89|520.01|522.47|519.59|522.91|520.03|521.9|519.02|0
1743717600000|2025-04-03 22:00:00|522.52|519.64|527.93|525.05|529.25|526.37|521.8|518.92|0
1743717900000|2025-04-03 22:05:00|527.74|524.86|522.83|519.95|527.93|525.05|521.23|518.35|0
1743718200000|2025-04-03 22:10:00|522.92|520.04|520.95|518.07|522.92|520.04|519.54|516.66|0
1743718500000|2025-04-03 22:15:00|520.76|517.88|518.5|515.62|524.15|521.27|518.5|515.62|0
1743718800000|2025-04-03 22:20:00|518.88|516|514.28|511.4|519.53|516.65|513.07|510.19|0
1743719100000|2025-04-03 22:25:00|514.75|511.87|516.99|514.11|517.18|514.3|511.2|508.32|0
1743719400000|2025-04-03 22:30:00|517.37|514.49|517.74|514.86|519.62|516.74|517.37|514.49|0
1743719700000|2025-04-03 22:35:00|518.3|515.42|518.67|515.79|521.2|518.32|518.3|515.42|0
1743720000000|2025-04-03 22:40:00|518.3|515.42|521.3|518.42|521.3|518.42|518.3|515.42|0
1743720300000|2025-04-03 22:45:00|520.36|517.48|520.54|517.66|521.57|518.69|519.41|516.53|0
1743720600000|2025-04-03 22:50:00|519.98|517.1|518.94|516.06|522.32|519.44|518.85|515.97|0
1743720900000|2025-04-03 22:55:00|519.12|516.24|520.62|517.74|521.47|518.59|518.47|515.59|0
1743721200000|2025-04-03 23:00:00|520.81|517.93|518.27|515.39|522.31|519.43|518.09|515.21|0
1743721500000|2025-04-03 23:05:00|518.09|515.21|519.21|516.33|521.28|518.4|518.09|515.21|0
1743721800000|2025-04-03 23:10:00|519.11|516.23|519.48|516.6|520.52|517.64|518.08|515.2|0
1743722100000|2025-04-03 23:15:00|519.77|516.89|518.07|515.19|519.95|517.07|518.07|515.19|0
1743722400000|2025-04-03 23:20:00|517.14|514.26|519.95|517.07|519.95|517.07|514.7|511.82|0
1743722700000|2025-04-03 23:25:00|520.04|517.16|522.66|519.78|523.14|520.26|520.04|517.16|0
1743723000000|2025-04-03 23:30:00|522.85|519.97|524.08|521.2|524.45|521.57|521.63|518.75|0
1743723300000|2025-04-03 23:35:00|524.07|521.19|524.07|521.19|525.01|522.13|523.79|520.91|0
1743723600000|2025-04-03 23:40:00|523.88|521|523.69|520.81|525.2|522.32|523.5|520.62|0
1743723900000|2025-04-03 23:45:00|523.78|520.9|527.27|524.39|527.36|524.48|523.31|520.43|0
1743724200000|2025-04-03 23:50:00|527.08|524.2|524.25|521.37|527.36|524.48|523.49|520.61|0
1743724500000|2025-04-03 23:55:00|524.06|521.18|521.88|519|524.62|521.74|521.42|518.54|0
1743724800000|2025-04-04 00:00:00|521.98|519.1|530.75|527.87|531.32|528.44|521.98|519.1|0
1743725100000|2025-04-04 00:05:00|530.66|527.78|526.87|523.99|531.32|528.44|526.68|523.8|0
1743725400000|2025-04-04 00:10:00|526.96|524.08|526.68|523.8|528.66|525.78|525.74|522.86|0
1743725700000|2025-04-04 00:15:00|526.77|523.89|523.94|522.14|527.25|524.37|521.71|519.91|0
1743726000000|2025-04-04 00:20:00|524.32|522.52|522.13|520.33|525.05|523.25|521.4|519.6|0
1743726300000|2025-04-04 00:25:00|521.84|520.04|523.95|522.15|525.32|523.52|521.2|519.4|0
1743726600000|2025-04-04 00:30:00|523.66|521.86|522.37|520.57|525.15|523.35|521.8|520|0
1743726900000|2025-04-04 00:35:00|522.09|520.29|521.27|519.47|522.37|520.57|519.66|517.86|0
1743727200000|2025-04-04 00:40:00|521.08|519.28|519.17|517.37|521.44|519.64|518.89|517.09|0
1743727500000|2025-04-04 00:45:00|519.26|517.46|517.57|515.77|519.26|517.46|515.03|513.23|0
1743727800000|2025-04-04 00:50:00|517.76|515.96|518.94|517.14|519.66|517.86|517.1|515.3|0
1743728100000|2025-04-04 00:55:00|519.04|517.24|519.13|517.33|520.08|518.28|516.29|514.49|0
1743728400000|2025-04-04 01:00:00|519.32|517.52|519.57|517.77|521.28|519.48|518.49|516.69|0
1743728700000|2025-04-04 01:05:00|519.76|517.96|519.1|517.3|521.1|519.3|517.78|515.98|0
1743729000000|2025-04-04 01:10:00|519.38|517.58|516.87|515.07|519.66|517.86|516.85|515.05|0
1743729300000|2025-04-04 01:15:00|517.06|515.26|518.32|516.52|519.89|518.09|516.95|515.15|0
1743729600000|2025-04-04 01:20:00|519.08|517.28|521.86|520.06|523.45|521.65|519.08|517.28|0
1743729900000|2025-04-04 01:25:00|522.05|520.25|518.8|517|522.62|520.82|516.88|515.08|0
1743730200000|2025-04-04 01:30:00|518.89|517.09|516.51|514.71|519.56|517.76|515.35|513.55|0
1743730500000|2025-04-04 01:35:00|516.14|514.34|515.9|514.1|516.69|514.89|514.91|513.11|0
1743730800000|2025-04-04 01:40:00|515.71|513.91|515.83|514.03|517.37|515.57|515.02|513.22|0
1743731100000|2025-04-04 01:45:00|515.46|513.66|516.36|514.56|518.64|516.84|514.89|513.09|0
1743731400000|2025-04-04 01:50:00|516.55|514.75|513.8|512|516.55|514.75|512.96|511.16|0
1743731700000|2025-04-04 01:55:00|513.61|511.81|512.72|510.92|514.66|512.86|512.2|510.4|0
1743732000000|2025-04-04 02:00:00|512.9|511.1|513.84|512.04|514.36|512.56|512.9|511.1|0
1743732300000|2025-04-04 02:05:00|513.75|511.95|518.1|516.3|518.58|516.78|513.39|511.59|0
1743732600000|2025-04-04 02:10:00|517.91|516.11|519.28|517.48|520.06|518.26|517.74|515.94|0
1743732900000|2025-04-04 02:15:00|519.47|517.67|519.42|517.62|520.45|518.65|518.51|516.71|0
1743733200000|2025-04-04 02:20:00|519.33|517.53|517.06|515.26|520.54|518.74|516.74|514.94|0
1743733500000|2025-04-04 02:25:00|516.87|515.07|517.27|515.47|517.77|515.97|515.62|513.82|0
1743733800000|2025-04-04 02:30:00|517.18|515.38|517.98|516.18|518.58|516.78|515.84|514.04|0
1743734100000|2025-04-04 02:35:00|518.17|516.37|517.65|515.85|519.74|517.94|517.23|515.43|0
1743734400000|2025-04-04 02:40:00|517.84|516.04|517.05|515.25|518.36|516.56|516.24|514.44|0
1743734700000|2025-04-04 02:45:00|516.96|515.16|516.04|514.24|517.61|515.81|515.71|513.91|0
1743735000000|2025-04-04 02:50:00|515.94|514.14|514.22|512.42|516.49|514.69|514.22|512.42|0
1743735300000|2025-04-04 02:55:00|513.84|512.04|513.91|512.11|515.37|513.57|513.39|511.59|0
1743735600000|2025-04-04 03:00:00|513.73|511.93|511.33|509.53|514.38|512.58|510.87|509.07|0
1743735900000|2025-04-04 03:05:00|510.96|509.16|510.75|508.95|512.21|510.41|509.33|507.53|0
1743736200000|2025-04-04 03:10:00|510.01|508.21|510.12|508.32|510.57|508.77|508.03|506.23|0
1743736500000|2025-04-04 03:15:00|510.21|508.41|511.03|509.23|511.29|509.49|508.84|507.04|0
1743736800000|2025-04-04 03:20:00|510.84|509.04|509.3|507.5|511.35|509.55|508.81|507.01|0
1743737100000|2025-04-04 03:25:00|508.93|507.13|509.59|507.79|510.33|508.53|508.64|506.84|0
1743737400000|2025-04-04 03:30:00|509.63|507.83|502.55|500.75|509.78|507.98|500.59|498.79|0
1743737700000|2025-04-04 03:35:00|502.9|501.1|503.28|501.48|503.7|501.9|501.32|499.52|0
1743738000000|2025-04-04 03:40:00|503.49|501.69|502.94|501.14|504.13|502.33|501.27|499.47|0
1743738300000|2025-04-04 03:45:00|503.05|501.25|501.87|500.07|506.07|504.27|500.86|499.06|0
1743738600000|2025-04-04 03:50:00|501.91|500.11|503.25|501.45|504.16|502.36|498.34|496.54|0
1743738900000|2025-04-04 03:55:00|504.01|502.21|504.96|503.16|506.38|504.58|502.58|500.78|0
1743739200000|2025-04-04 04:00:00|504.71|502.91|504.33|502.53|506.24|504.44|503.77|501.97|0
1743739500000|2025-04-04 04:05:00|504.54|502.74|504.97|503.17|507.38|505.58|502.67|500.87|0
1743739800000|2025-04-04 04:10:00|505.67|503.87|505.09|503.29|506.53|504.73|504.16|502.36|0
1743740100000|2025-04-04 04:15:00|504.8|503|503.87|502.07|505.55|503.75|503.11|501.31|0
1743740400000|2025-04-04 04:20:00|504.32|502.52|502.62|500.82|504.43|502.63|501.29|499.49|0
1743740700000|2025-04-04 04:25:00|502.25|500.45|504.77|502.97|505.36|503.56|502.24|500.44|0
1743741000000|2025-04-04 04:30:00|504.86|503.06|502.67|500.87|505.59|503.79|502.09|500.29|0
1743741300000|2025-04-04 04:35:00|502.57|500.77|499.21|497.41|503.26|501.46|498.57|496.77|0
1743741600000|2025-04-04 04:40:00|499.02|497.22|498.61|496.81|499.02|497.22|497.11|495.31|0
1743741900000|2025-04-04 04:45:00|498.7|496.9|498.56|496.76|499.68|497.88|497.47|495.67|0
1743742200000|2025-04-04 04:50:00|498.38|496.58|495.13|493.33|498.38|496.58|493.7|491.9|0
1743742500000|2025-04-04 04:55:00|494.95|493.15|495.58|493.78|496.26|494.46|493.86|492.06|0
1743742800000|2025-04-04 05:00:00|495.67|493.87|492.3|490.5|498.11|496.31|492.21|490.41|0
1743743100000|2025-04-04 05:05:00|492.48|490.68|499.17|497.37|499.17|497.37|492.48|490.68|0
1743743400000|2025-04-04 05:10:00|499.26|497.46|497.3|495.5|499.86|498.06|496.6|494.8|0
1743743700000|2025-04-04 05:15:00|497.48|495.68|501.6|499.8|501.6|499.8|496.88|495.08|0
1743744000000|2025-04-04 05:20:00|501.78|499.98|502.38|500.58|504.66|502.86|500.54|498.74|0
1743744300000|2025-04-04 05:25:00|502.57|500.77|507.86|506.06|508.19|506.39|502.57|500.77|0
1743744600000|2025-04-04 05:30:00|508.14|506.34|508.46|506.66|510.39|508.59|506.06|504.26|0
1743744900000|2025-04-04 05:35:00|508.83|507.03|511.86|510.06|513.07|511.27|506.67|504.87|0
1743745200000|2025-04-04 05:40:00|512.05|510.25|513.39|511.59|514.67|512.87|510.96|509.16|0
1743745500000|2025-04-04 05:45:00|513.68|511.88|514.65|512.85|516.9|515.1|513.2|511.4|0
1743745800000|2025-04-04 05:50:00|514.46|512.66|513.69|511.89|515.19|513.39|513.15|511.35|0
1743746100000|2025-04-04 05:55:00|513.5|511.7|517.35|515.55|517.49|515.69|513.5|511.7|0
1743746400000|2025-04-04 06:00:00|517.07|515.27|518.62|516.82|521.98|520.18|516.88|515.08|0
1743746700000|2025-04-04 06:05:00|518.71|516.91|518.37|516.57|518.71|516.91|514.95|513.15|0
1743747000000|2025-04-04 06:10:00|518.28|516.48|517.18|515.38|519.83|518.03|516.46|514.66|0
1743747300000|2025-04-04 06:15:00|517.37|515.57|514.67|512.87|517.37|515.57|513.36|511.56|0
1743747600000|2025-04-04 06:20:00|514.3|512.5|513.88|512.08|515.77|513.97|513.03|511.23|0
1743747900000|2025-04-04 06:25:00|514.07|512.27|518.1|516.3|518.71|516.91|513.37|511.57|0
1743748200000|2025-04-04 06:30:00|517.62|515.82|513.75|511.95|517.62|515.82|512.55|510.75|0
1743748500000|2025-04-04 06:35:00|513.94|512.14|510.69|508.89|514.64|512.84|509.73|507.93|0
1743748800000|2025-04-04 06:40:00|510.78|508.98|509.51|507.71|511|509.2|507.59|505.79|0
1743749100000|2025-04-04 06:45:00|509.33|507.53|509.88|508.08|510.81|509.01|508.13|506.33|0
1743749400000|2025-04-04 06:50:00|509.79|507.99|508|506.2|509.98|508.18|506.68|504.88|0
1743749700000|2025-04-04 06:55:00|507.73|505.93|506.53|504.73|508.88|507.08|506.43|504.63|0
1743750000000|2025-04-04 07:00:00|506.34|504.54|507.19|505.39|508.99|507.19|505.54|503.74|0
1743750300000|2025-04-04 07:05:00|507.11|505.31|507.88|506.08|508.52|506.72|502.86|501.06|0
1743750600000|2025-04-04 07:10:00|507.42|505.62|509.98|508.18|511.35|509.55|505.29|503.49|0
1743750900000|2025-04-04 07:15:00|509.51|507.71|507.28|505.48|510.79|508.99|505.53|503.73|0
1743751200000|2025-04-04 07:20:00|507.37|505.57|509.99|508.19|511.87|510.07|506.62|504.82|0
1743751500000|2025-04-04 07:25:00|509.34|507.54|508.16|506.36|512.16|510.36|505.93|504.13|0
1743751800000|2025-04-04 07:30:00|508.25|506.45|505.01|503.21|509.89|508.09|503.67|501.87|0
1743752100000|2025-04-04 07:35:00|504.72|502.92|508.41|506.61|509.9|508.1|504.72|502.92|0
1743752400000|2025-04-04 07:40:00|507.85|506.05|505.23|503.43|507.85|506.05|502.36|500.56|0
1743752700000|2025-04-04 07:45:00|504.95|503.15|506.63|504.83|507.79|505.99|503.39|501.59|0
1743753000000|2025-04-04 07:50:00|506.35|504.55|503.47|501.67|509.25|507.45|502.54|500.74|0
1743753300000|2025-04-04 07:55:00|503.38|501.58|502.02|500.22|504.31|502.51|500.04|498.24|0
1743753600000|2025-04-04 08:00:00|502.21|500.41|501.15|499.12|505.39|503.59|499.64|497.84|0
1743753900000|2025-04-04 08:05:00|501.48|499.45|499.59|497.56|501.66|499.64|496.55|494.52|0
1743754200000|2025-04-04 08:10:00|500.25|498.23|499.14|497.11|502.05|500.02|498.41|496.39|0
1743754500000|2025-04-04 08:15:00|499.36|497.33|503.2|501.18|503.48|501.46|496.49|494.46|0
1743754800000|2025-04-04 08:20:00|502.49|500.47|505.23|503.2|507.83|505.8|502.49|500.47|0
1743755100000|2025-04-04 08:25:00|505.29|503.26|502.98|500.95|508.14|506.11|502.98|500.95|0
1743755400000|2025-04-04 08:30:00|503.3|501.27|496.78|494.75|503.74|501.72|496.59|494.56|0
1743755700000|2025-04-04 08:35:00|496.34|494.31|498.53|496.5|500.13|498.1|494.63|492.61|0
1743756000000|2025-04-04 08:40:00|498.44|496.42|498.09|496.07|500.45|498.43|494.19|492.16|0
1743756300000|2025-04-04 08:45:00|498.04|496.02|501.61|499.58|501.87|499.85|497.11|495.09|0
1743756600000|2025-04-04 08:50:00|501.44|499.42|502.71|500.69|504.55|502.53|499.34|497.31|0
1743756900000|2025-04-04 08:55:00|502.15|500.13|498.16|496.14|502.61|500.59|494.7|492.67|0
1743757200000|2025-04-04 09:00:00|498.24|496.22|495.63|493.6|500.26|498.23|492.65|490.62|0
1743757500000|2025-04-04 09:05:00|495.54|493.51|499.18|497.15|500.1|498.08|492.72|490.7|0
1743757800000|2025-04-04 09:10:00|499.08|497.06|496.65|494.63|499.92|497.89|494.26|492.24|0
1743758100000|2025-04-04 09:15:00|496.78|494.75|499.71|497.69|500.89|498.87|494.92|492.89|0
1743758400000|2025-04-04 09:20:00|499.63|497.6|497.98|495.95|501.9|499.88|497.29|495.27|0
1743758700000|2025-04-04 09:25:00|497.48|495.45|493.05|491.02|498.71|496.68|492.34|490.32|0
1743759000000|2025-04-04 09:30:00|492.56|490.54|497.62|495.6|498.43|496.4|490.82|488.79|0
1743759300000|2025-04-04 09:35:00|498.06|496.03|498.08|496.06|501.88|499.86|496.52|494.49|0
1743759600000|2025-04-04 09:40:00|498.07|496.04|493.66|491.63|502.43|500.41|493.66|491.63|0
1743759900000|2025-04-04 09:45:00|498.08|496.05|501.72|499.7|502.16|500.14|492.73|490.71|0
1743760200000|2025-04-04 09:50:00|501.13|499.11|496.51|494.49|501.35|499.33|495.24|493.21|0
1743760500000|2025-04-04 09:55:00|496.05|494.03|497.21|495.19|497.66|495.63|494.52|492.49|0
1743760800000|2025-04-04 10:00:00|497.4|495.37|499.09|497.06|502.49|500.46|496.52|494.5|0
1743761100000|2025-04-04 10:05:00|498.44|496.41|482.4|480.15|501.81|499.79|481.06|478.81|0
1743761400000|2025-04-04 10:10:00|481.95|479.7|477.52|474.82|485.76|483.51|476.55|474.3|0
1743761700000|2025-04-04 10:15:00|478.32|475.62|471.54|468.84|480.98|478.28|469.44|466.74|0
1743762000000|2025-04-04 10:20:00|470.95|468.25|462.15|458.4|471.13|468.43|446.98|443.23|0
1743762300000|2025-04-04 10:25:00|461.02|457.27|444.78|441.48|463.91|460.16|441.12|437.82|0
1743762600000|2025-04-04 10:30:00|445.12|441.82|450.38|447.08|459.84|456.54|444.36|441.06|0
1743762900000|2025-04-04 10:35:00|450.9|447.6|455.89|451.39|461|457.7|450.9|447.6|0
1743763200000|2025-04-04 10:40:00|456.06|451.56|447.52|443.62|456.5|452|443.77|439.27|0
1743763500000|2025-04-04 10:45:00|448.2|444.3|451.55|447.65|454.4|450.5|439.47|435.57|0
1743763800000|2025-04-04 10:50:00|451.72|447.82|438.89|434.99|451.72|447.82|432.66|428.76|0
1743764100000|2025-04-04 10:55:00|438.81|434.91|442.75|438.85|445.94|442.04|435.4|431.5|0
1743764400000|2025-04-04 11:00:00|443.01|439.11|446.8|442.9|449.61|445.71|442.22|438.32|0
1743764700000|2025-04-04 11:05:00|446.38|442.48|439.06|435.16|448.54|444.64|435.73|431.83|0
1743765000000|2025-04-04 11:10:00|439.23|435.33|437.28|433.38|443.76|439.86|434.66|430.76|0
1743765300000|2025-04-04 11:15:00|437.12|433.22|438.95|435.05|445.06|441.16|435.12|431.22|0
1743765600000|2025-04-04 11:20:00|439.03|435.13|437.97|433.17|439.96|436.06|431.56|427.66|0
1743765900000|2025-04-04 11:25:00|438.04|433.24|427.58|421.58|460.78|433.24|420.41|391.37|0
1743766200000|2025-04-04 11:30:00|426.94|420.94|431.71|425.71|433.01|427.01|418.03|412.03|0
1743766500000|2025-04-04 11:35:00|432.03|426.03|436.65|430.65|441.18|435.18|430.97|424.97|0
1743766800000|2025-04-04 11:40:00|437.06|431.06|423.08|417.08|437.06|431.06|422.29|416.29|0
1743767100000|2025-04-04 11:45:00|422.52|416.52|423.81|416.31|432.7|425.2|420.37|414.37|0
1743767400000|2025-04-04 11:50:00|424.46|416.96|434.13|426.63|434.13|426.63|424.38|416.88|0
1743767700000|2025-04-04 11:55:00|435.52|428.02|448.35|440.85|451.35|443.85|435.36|427.86|0
1743768000000|2025-04-04 12:00:00|448.18|440.68|442.31|434.81|450.22|442.72|439.71|432.21|0
1743768300000|2025-04-04 12:05:00|442.57|435.07|435.87|428.37|444.96|437.46|432.89|425.39|0
1743768600000|2025-04-04 12:10:00|436.45|428.95|449.14|441.64|449.14|441.64|432.92|425.42|0
1743768900000|2025-04-04 12:15:00|448.77|441.27|446.8|439.3|458.4|450.9|443.84|436.34|0
1743769200000|2025-04-04 12:20:00|444.12|436.62|436.99|429.49|449.1|441.6|434.9|427.4|0
1743769500000|2025-04-04 12:25:00|437.98|430.48|450.09|444.09|450.76|444.76|436.91|429.41|0
1743769800000|2025-04-04 12:30:00|448.96|442.96|458.11|452.11|464.91|458.91|440.89|434.89|0
1743770100000|2025-04-04 12:35:00|454.8|448.8|434.65|428.65|459.36|453.36|430.51|424.51|0
1743770400000|2025-04-04 12:40:00|435.55|429.55|451.56|445.56|453.43|447.43|432.88|426.88|0
1743770700000|2025-04-04 12:45:00|451.45|445.45|453.3|447.3|460.1|454.1|442.09|436.09|0
1743771000000|2025-04-04 12:50:00|453.91|447.91|450.58|444.58|456.6|450.6|440.61|434.61|0
1743771300000|2025-04-04 12:55:00|451.28|445.28|451.51|445.51|452.06|446.06|445.12|439.12|0
1743771600000|2025-04-04 13:00:00|452.45|446.45|458.71|452.71|460.22|454.22|450.05|444.05|0
1743771900000|2025-04-04 13:05:00|458.36|452.36|452.64|446.64|462.38|456.38|449.71|443.71|0
1743772200000|2025-04-04 13:10:00|452.9|446.9|448.68|442.68|455.97|449.97|446.97|440.97|0
1743772500000|2025-04-04 13:15:00|447.82|441.82|451.17|445.17|455.36|449.36|444.15|438.15|0
1743772800000|2025-04-04 13:20:00|451.09|445.09|448.19|442.49|452.71|446.71|443.21|437.21|0
1743773100000|2025-04-04 13:25:00|447.85|442.15|445.78|436.18|452.88|443.28|440.28|431.16|0
1743773400000|2025-04-04 13:30:00|443.98|437.98|447.42|442.92|459.35|453.35|436.16|431.66|0
1743773700000|2025-04-04 13:35:00|449.29|444.79|434.79|430.29|449.86|445.36|429.45|424.95|0
1743774000000|2025-04-04 13:40:00|434.12|429.62|426.13|421.63|435.79|431.29|419.81|415.31|0
1743774300000|2025-04-04 13:45:00|426.54|422.04|427.84|423.34|443.75|439.25|420|415.5|0
1743774600000|2025-04-04 13:50:00|427.75|423.25|422.92|418.42|437.93|433.43|421.98|417.48|0
1743774900000|2025-04-04 13:55:00|423.15|418.65|435.17|430.67|444.55|440.05|418.83|414.33|0
1743775200000|2025-04-04 14:00:00|435.21|430.71|431.14|426.64|435.21|430.71|424.81|420.31|0
1743775500000|2025-04-04 14:05:00|428.94|424.44|416.17|411.67|433.84|429.34|415.58|411.08|0
1743775800000|2025-04-04 14:10:00|415.84|411.34|408.49|403.99|415.84|411.34|405.54|401.04|0
1743776100000|2025-04-04 14:15:00|408.25|403.75|410.74|406.24|412.47|407.97|399.43|394.93|0
1743776400000|2025-04-04 14:20:00|410.17|405.67|402.76|398.26|414.72|410.22|399.51|395.01|0
1743776700000|2025-04-04 14:25:00|404.33|399.83|402.81|398.31|408.54|404.04|401.36|396.86|0
1743777000000|2025-04-04 14:30:00|401.85|397.35|398.31|393.81|409.71|405.21|397.72|393.22|0
1743777300000|2025-04-04 14:35:00|399.22|394.72|401.69|397.19|403.43|398.93|393.63|389.13|0
1743777600000|2025-04-04 14:40:00|401.74|397.24|392.62|388.12|402.35|397.85|391.16|386.66|0
1743777900000|2025-04-04 14:45:00|392.38|387.88|382.3|377.8|392.38|387.88|378.38|373.88|0
1743778200000|2025-04-04 14:50:00|382.15|377.65|393.96|389.46|399.12|394.62|372.72|368.22|0
1743778500000|2025-04-04 14:55:00|394.2|389.7|396.07|391.57|404.99|400.49|388.38|383.88|0
1743778800000|2025-04-04 15:00:00|395.84|391.34|421.97|417.47|424.8|420.3|392.1|387.6|0
1743779100000|2025-04-04 15:05:00|415.54|411.04|408.36|403.86|423.63|419.13|399.69|395.19|0
1743779400000|2025-04-04 15:10:00|408.44|403.94|418|413.5|426.39|421.89|404.27|399.77|0
1743779700000|2025-04-04 15:15:00|418.41|413.91|414.05|409.55|431.05|426.55|412.56|408.06|0
1743780000000|2025-04-04 15:20:00|413.06|408.56|421.16|416.66|423.74|419.24|410.1|405.6|0
1743780300000|2025-04-04 15:25:00|421.33|416.83|393.7|389.2|421.33|416.83|391.9|387.4|0
1743780600000|2025-04-04 15:30:00|394.02|389.52|395.74|391.24|404.81|400.31|390.21|385.71|0
1743780900000|2025-04-04 15:35:00|394.7|390.2|387.55|383.05|397.27|392.77|382.35|377.85|0
1743781200000|2025-04-04 15:40:00|387.57|383.07|393.66|389.16|398.29|393.79|385|380.5|0
1743781500000|2025-04-04 15:45:00|393.59|389.09|405.55|401.05|407.48|402.98|387.11|382.61|0
1743781800000|2025-04-04 15:50:00|406.04|401.54|398.65|394.15|410.34|405.84|392.45|387.95|0
1743782100000|2025-04-04 15:55:00|398.32|393.82|388.22|383.72|403.9|399.4|388.22|383.72|0
1743782400000|2025-04-04 16:00:00|388.93|384.43|391.02|386.52|399.03|394.53|388.53|384.03|0
1743782700000|2025-04-04 16:05:00|390.31|385.81|390.61|386.11|403|398.5|386.73|382.23|0
1743783000000|2025-04-04 16:10:00|389.97|385.47|395.69|391.19|399.92|395.42|389.23|384.73|0
1743783300000|2025-04-04 16:15:00|395.53|391.03|380.18|375.68|398.4|393.9|377.86|373.36|0
1743783600000|2025-04-04 16:20:00|380.11|375.61|375.87|371.37|382.15|377.65|372.29|367.79|0
1743783900000|2025-04-04 16:25:00|376.42|371.92|374.01|369.51|378|373.5|371.31|366.81|0
1743784200000|2025-04-04 16:30:00|373.08|368.58|369.08|364.58|376.16|371.66|369.08|364.58|0
1743784500000|2025-04-04 16:35:00|368.62|364.12|381.57|377.07|384.69|380.19|368.01|363.51|0
1743784800000|2025-04-04 16:40:00|382.2|377.7|373.59|369.09|386.56|382.06|372.89|368.39|0
1743785100000|2025-04-04 16:45:00|373.68|369.18|369.91|365.41|375.74|371.24|369.3|364.8|0
1743785400000|2025-04-04 16:50:00|371.93|367.43|373.61|369.11|377.7|373.2|368.4|363.9|0
1743785700000|2025-04-04 16:55:00|373.3|368.8|373.1|368.6|379.26|374.76|371.68|367.18|0
1743786000000|2025-04-04 17:00:00|372.87|368.37|374.33|369.83|381.92|377.42|369.67|365.17|0
1743786300000|2025-04-04 17:05:00|374.02|369.52|368.31|363.81|377.06|372.56|365.61|361.11|0
1743786600000|2025-04-04 17:10:00|368.53|364.03|360.7|356.2|369.53|365.03|358.36|353.86|0
1743786900000|2025-04-04 17:15:00|360.25|355.75|360.68|356.93|361.82|358.07|353.41|349.37|0
1743787200000|2025-04-04 17:20:00|360.91|357.16|368.38|364.63|369.23|365.48|359.31|355.56|0
1743787500000|2025-04-04 17:25:00|368.77|365.02|369|365.25|374.36|370.61|368.38|364.63|0
1743787800000|2025-04-04 17:30:00|369.16|365.41|369.4|365.65|374.83|371.08|361.02|357.27|0
1743788100000|2025-04-04 17:35:00|369.1|365.35|380.67|376.92|385.96|382.21|368.17|364.42|0
1743788400000|2025-04-04 17:40:00|379.89|376.14|376.65|372.9|385.03|381.28|376.19|372.44|0
1743788700000|2025-04-04 17:45:00|377.24|373.49|388.18|384.43|389.83|386.08|374.88|371.13|0
1743789000000|2025-04-04 17:50:00|388.34|384.59|381.67|377.92|389.13|385.38|378.77|375.02|0
1743789300000|2025-04-04 17:55:00|381.53|377.78|388.86|385.11|388.86|385.11|372.02|368.27|0
1743789600000|2025-04-04 18:00:00|388.78|385.03|389.31|385.56|395.33|391.58|387.18|383.43|0
1743789900000|2025-04-04 18:05:00|388.99|385.24|377.03|373.28|390.5|386.75|374.8|371.05|0
1743790200000|2025-04-04 18:10:00|376.87|373.12|371.28|367.53|379.05|375.3|370.92|367.17|0
1743790500000|2025-04-04 18:15:00|371.43|367.68|364.64|360.89|371.46|367.71|362.77|359.02|0
1743790800000|2025-04-04 18:20:00|364.95|361.2|360.99|357.24|367.33|363.58|359.78|356.03|0
1743791100000|2025-04-04 18:25:00|361.06|357.31|360.09|356.34|361.28|357.53|355.53|351.78|0
1743791400000|2025-04-04 18:30:00|359.64|355.89|357.83|354.08|362.81|359.06|354.3|350.55|0
1743791700000|2025-04-04 18:35:00|358.13|354.38|353.92|350.17|361.19|357.44|351.95|348.2|0
1743792000000|2025-04-04 18:40:00|353.77|350.02|347.95|344.2|356.38|352.63|345.84|342.09|0
1743792300000|2025-04-04 18:45:00|347.72|343.97|358.96|355.21|359.89|356.14|347.36|343.61|0
1743792600000|2025-04-04 18:50:00|359.41|355.66|358.86|355.11|363.87|360.12|354.3|350.55|0
1743792900000|2025-04-04 18:55:00|359.13|355.38|355.44|351.69|360.22|356.47|350.73|346.98|0
1743793200000|2025-04-04 19:00:00|355.15|351.4|353.8|350.05|360.13|356.38|348.75|345|0
1743793500000|2025-04-04 19:05:00|353.95|350.2|356.88|353.13|356.97|353.22|347.82|344.07|0
1743793800000|2025-04-04 19:10:00|356.65|352.9|367.48|363.73|370.78|367.03|353.69|349.94|0
1743794100000|2025-04-04 19:15:00|367.63|363.88|357.32|353.57|367.78|364.03|355.94|352.19|0
1743794400000|2025-04-04 19:20:00|357.62|353.87|376.79|373.04|377.33|373.58|357.17|353.42|0
1743794700000|2025-04-04 19:25:00|377.1|373.35|370.29|366.54|380.2|376.45|366.84|363.09|0
1743795000000|2025-04-04 19:30:00|368.85|365.1|384.71|380.96|384.77|381.02|366.57|362.82|0
1743795300000|2025-04-04 19:35:00|384.69|380.94|376.85|373.1|388.24|384.49|373.21|369.46|0
1743795600000|2025-04-04 19:40:00|377.31|373.56|378.84|375.09|380.4|376.65|372.1|368.35|0
1743795900000|2025-04-04 19:45:00|379.61|375.86|364.34|360.59|384.03|380.28|361.57|357.82|0
1743796200000|2025-04-04 19:50:00|364.49|360.74|352.2|348.45|364.49|360.74|346.07|342.32|0
1743796500000|2025-04-04 19:55:00|350.88|347.13|344.61|340.86|350.88|347.13|339.61|335.86|0
1743796800000|2025-04-04 20:00:00|344.03|340.28|336.14|332.39|346.4|342.65|331.46|327.71|0
1743797100000|2025-04-04 20:05:00|336.62|332.87|343.45|339.7|346.18|342.43|336.14|332.39|0
1743797400000|2025-04-04 20:10:00|343.3|339.55|345.29|341.54|345.29|341.54|336.64|332.89|0
1743985500000|2025-04-07 00:25:00|239.84|233.84|280.02|276.27|283.14|277.14|239.84|233.84|0
1743985800000|2025-04-07 00:30:00|280.33|276.58|274.48|270.73|281.73|277.98|273.39|269.64|0
1743986100000|2025-04-07 00:35:00|274.42|270.67|278.46|274.71|281.08|277.33|272.78|269.03|0
1743986400000|2025-04-07 00:40:00|278.3|274.55|270.64|266.89|278.3|274.55|269.19|265.44|0
1743986700000|2025-04-07 00:45:00|270.89|267.14|269.19|265.44|273.63|269.88|267.14|263.39|0
1743987000000|2025-04-07 00:50:00|269.32|265.57|274.6|270.85|275.9|272.15|268.29|264.54|0
1743987300000|2025-04-07 00:55:00|274.54|270.79|278.74|274.99|278.83|275.08|271.8|268.05|0
1743987600000|2025-04-07 01:00:00|277.78|274.03|275.19|271.44|287.21|283.46|274.58|270.83|0
1743987900000|2025-04-07 01:05:00|277.63|273.88|282.56|278.81|282.75|279|274.73|270.98|0
1743988200000|2025-04-07 01:10:00|282.21|278.46|288.36|284.61|291|287.25|281.03|277.28|0
1743988500000|2025-04-07 01:15:00|288.52|284.77|290.45|286.7|290.51|286.76|282.63|278.88|0
1743988800000|2025-04-07 01:20:00|290.32|286.57|298.23|294.48|298.99|295.24|289.13|285.38|0
1743989100000|2025-04-07 01:25:00|298.04|294.29|294.18|290.43|302.23|298.48|292.41|288.66|0
1743989400000|2025-04-07 01:30:00|293.8|290.05|292.08|288.33|297.87|294.12|290.86|287.11|0
1743989700000|2025-04-07 01:35:00|291.83|288.08|290.09|285.59|292.47|288.72|285.29|281.54|0
1743990000000|2025-04-07 01:40:00|289.9|285.4|288.37|283.12|294.17|289.6|285.74|281.24|0
1743990300000|2025-04-07 01:45:00|287.62|282.37|301.47|296.22|303.01|297.76|287.62|282.37|0
1743990600000|2025-04-07 01:50:00|300.57|295.32|307.62|302.37|309.71|304.46|299.38|294.13|0
1743990900000|2025-04-07 01:55:00|306.88|301.63|307.71|302.46|311|305.75|305.12|299.87|0
1743991200000|2025-04-07 02:00:00|307|301.75|306.35|301.1|310.46|305.21|301.55|296.3|0
1743991500000|2025-04-07 02:05:00|306.22|300.97|304.07|298.82|308.53|303.28|301.26|296.01|0
1743991800000|2025-04-07 02:10:00|303.79|298.54|305.76|300.51|305.89|300.64|300.33|295.08|0
1743992100000|2025-04-07 02:15:00|305.27|300.02|305.81|300.56|306.5|301.25|301|295.75|0
1743992400000|2025-04-07 02:20:00|305.05|299.8|297.06|291.81|306.06|300.81|294.41|289.16|0
1743992700000|2025-04-07 02:25:00|297.72|292.47|301.35|296.1|302.55|297.3|297.13|291.88|0
1743993000000|2025-04-07 02:30:00|300.31|295.06|304.57|299.32|305.94|300.69|298.63|293.38|0
1743993300000|2025-04-07 02:35:00|305.06|299.81|296.12|290.87|306.81|301.56|295.62|290.37|0
1743993600000|2025-04-07 02:40:00|295.85|290.6|299.04|293.79|303.51|298.26|295.28|290.03|0
1743993900000|2025-04-07 02:45:00|299.38|294.13|305.34|300.09|307.04|301.79|297.93|292.68|0
1743994200000|2025-04-07 02:50:00|304.88|299.63|300.56|295.31|306.86|301.61|300.06|294.81|0
1743994500000|2025-04-07 02:55:00|301.57|296.32|302.94|297.69|303.19|297.94|298.24|292.99|0
1743994800000|2025-04-07 03:00:00|301.97|296.72|300.26|295.01|303.35|298.1|297.9|292.65|0
1743995100000|2025-04-07 03:05:00|299.77|294.52|299.9|294.65|302.15|296.9|299.57|294.32|0
1743995400000|2025-04-07 03:10:00|299.38|294.13|295.01|289.76|301.61|296.36|294.95|289.7|0
1743995700000|2025-04-07 03:15:00|295.2|289.95|296.47|291.22|300.54|295.29|294.61|289.36|0
1743996000000|2025-04-07 03:20:00|297.16|291.91|295.75|290.5|299.63|294.38|293.88|288.63|0
1743996300000|2025-04-07 03:25:00|295.22|289.97|298.74|293.49|301.99|296.74|294.66|289.41|0
1743996600000|2025-04-07 03:30:00|299.14|293.89|292.23|286.98|299.47|294.22|287.82|282.57|0
1743996900000|2025-04-07 03:35:00|292.97|287.72|291.79|286.54|294.09|288.84|290.34|285.09|0
1743997200000|2025-04-07 03:40:00|291.71|286.46|295.48|290.23|297.91|292.66|291.71|286.46|0
1743997500000|2025-04-07 03:45:00|295.66|290.41|293|287.75|296.17|290.92|292.02|286.77|0
1743997800000|2025-04-07 03:50:00|294.34|289.09|297.24|291.99|300.87|295.62|292.76|287.51|0
1743998100000|2025-04-07 03:55:00|297.78|292.53|297.41|292.16|299.39|294.14|294.67|289.42|0
1743998400000|2025-04-07 04:00:00|297.3|292.05|301.75|296.5|303.21|297.96|295.37|290.12|0
1743998700000|2025-04-07 04:05:00|301.51|296.26|298.89|293.64|303.13|297.88|298.89|293.64|0
1743999000000|2025-04-07 04:10:00|299.29|294.04|296.09|290.84|300.16|294.91|293.27|288.02|0
1743999300000|2025-04-07 04:15:00|296.07|290.82|295.31|290.06|296.92|291.67|293.62|288.37|0
1743999600000|2025-04-07 04:20:00|296.07|290.82|294.32|289.07|298.26|293.01|293.68|288.43|0
1743999900000|2025-04-07 04:25:00|293.82|288.57|289.85|284.6|295.43|290.18|287.66|282.41|0
1744000200000|2025-04-07 04:30:00|289.82|284.57|291.13|285.88|291.25|286|287.09|281.84|0
1744000500000|2025-04-07 04:35:00|291.43|286.18|287.36|282.11|291.68|286.43|286.57|281.32|0
1744000800000|2025-04-07 04:40:00|287.31|282.06|284.32|279.07|288.34|283.09|283.24|277.99|0
1744001100000|2025-04-07 04:45:00|284.38|279.13|287.8|282.55|288.51|283.26|284.32|279.07|0
1744001400000|2025-04-07 04:50:00|288.05|282.8|289.77|284.52|291.8|286.55|285.87|280.62|0
1744001700000|2025-04-07 04:55:00|289.7|284.45|289.11|283.86|291.19|285.94|287.6|282.35|0
1744002000000|2025-04-07 05:00:00|290.03|284.78|290.42|285.17|293.4|288.15|286.15|280.9|0
1744002300000|2025-04-07 05:05:00|290.91|285.66|294.13|288.88|296.07|290.82|287.62|282.37|0
1744002600000|2025-04-07 05:10:00|294.51|289.26|294.46|289.21|298.71|293.46|293.15|287.9|0
1744002900000|2025-04-07 05:15:00|294.71|289.46|303.07|297.82|303.37|298.12|290.71|285.46|0
1744003200000|2025-04-07 05:20:00|303.39|298.14|296.6|291.35|304.65|299.4|296.6|291.35|0
1744003500000|2025-04-07 05:25:00|296.34|291.09|293.95|288.7|300.02|294.77|291.7|286.45|0
1744003800000|2025-04-07 05:30:00|293.08|287.83|289.95|284.7|296.09|290.84|288.49|283.24|0
1744004100000|2025-04-07 05:35:00|289.26|284.01|290.06|284.81|294.33|289.08|288.75|283.5|0
1744004400000|2025-04-07 05:40:00|290.31|285.06|288.1|282.85|291.57|286.32|285.56|280.31|0
1744004700000|2025-04-07 05:45:00|287.98|282.73|285.03|279.78|292.49|287.24|284.97|279.72|0
1744005000000|2025-04-07 05:50:00|284.6|279.35|285.04|279.79|287.69|282.44|282.53|277.28|0
1744005300000|2025-04-07 05:55:00|284.98|279.73|288.19|282.94|288.74|283.49|281.74|276.49|0
1744005600000|2025-04-07 06:00:00|288.25|283|293.07|287.82|293.2|287.95|286.15|280.9|0
1744005900000|2025-04-07 06:05:00|292.89|287.64|282.39|277.14|293.53|288.28|282.39|277.14|0
1744006200000|2025-04-07 06:10:00|282.51|277.26|280.91|275.66|283.53|278.28|279.3|274.05|0
1744006500000|2025-04-07 06:15:00|281.22|275.97|277.62|273.87|282.49|277.24|274.27|270.52|0
1744006800000|2025-04-07 06:20:00|278.11|274.36|277.74|273.99|278.11|274.36|271.88|268.13|0
1744007100000|2025-04-07 06:25:00|277.99|274.24|269.51|265.76|278.84|275.09|268.49|264.74|0
1744007400000|2025-04-07 06:30:00|269.63|265.88|270.61|266.86|272.15|268.4|268.65|264.9|0
1744007700000|2025-04-07 06:35:00|271.81|268.06|267.06|263.31|271.81|268.06|265.34|261.59|0
1744008000000|2025-04-07 06:40:00|267.95|264.2|261.92|258.17|268.86|265.11|260.28|256.53|0
1744008300000|2025-04-07 06:45:00|261.8|258.05|258.58|254.83|264.32|260.57|256.85|253.1|0
1744008600000|2025-04-07 06:50:00|258.7|254.95|260.04|256.29|261.28|257.53|257.72|253.97|0
1744008900000|2025-04-07 06:55:00|260.16|256.41|260.39|256.64|266.17|262.42|258.69|254.94|0
1744009200000|2025-04-07 07:00:00|259.98|256.23|253.2|248.7|263.6|259.1|250.51|246.01|0
1744009500000|2025-04-07 07:05:00|253.82|249.32|260.11|255.61|263.43|258.93|252.57|248.07|0
1744009800000|2025-04-07 07:10:00|259.82|255.32|265.19|260.69|265.42|260.92|257.6|253.1|0
1744010100000|2025-04-07 07:15:00|265.48|260.98|263.91|259.41|270.95|266.45|260.91|256.41|0
1744010400000|2025-04-07 07:20:00|263.73|259.23|253.57|249.07|263.97|259.47|253.55|249.05|0
1744010700000|2025-04-07 07:25:00|253.39|248.89|250.02|245.52|254.07|249.57|245.75|241.25|0
1744011000000|2025-04-07 07:30:00|249.85|245.35|247.81|243.31|251.91|247.41|245.53|241.03|0
1744011300000|2025-04-07 07:35:00|247.7|243.2|253.5|249|253.62|249.12|244.8|240.3|0
1744011600000|2025-04-07 07:40:00|253.68|249.18|247.58|243.08|255.42|250.92|246.5|242|0
1744011900000|2025-04-07 07:45:00|247.12|242.62|247.15|242.65|249.18|244.68|242.13|237.63|0
1744012200000|2025-04-07 07:50:00|247.03|242.53|249.28|244.78|250.07|245.57|243.7|239.2|0
1744012500000|2025-04-07 07:55:00|249.17|244.67|251.31|246.81|254.06|249.56|247.85|243.35|0
1744012800000|2025-04-07 08:00:00|251.38|246.88|266.9|262.4|270.78|266.28|249.05|244.55|0
1744013100000|2025-04-07 08:05:00|266.78|262.28|270.27|265.77|272.26|267.76|262.74|258.24|0
1744013400000|2025-04-07 08:10:00|270.88|266.38|265.3|260.8|271.81|267.31|259.44|254.94|0
1744013700000|2025-04-07 08:15:00|264.58|260.08|278.05|273.55|280.55|276.05|264.58|260.08|0
1744014000000|2025-04-07 08:20:00|278.24|273.74|277.06|272.56|279.54|275.04|271.07|266.57|0
1744014300000|2025-04-07 08:25:00|276.94|272.44|273.15|268.65|278.89|274.39|269.34|264.84|0
1744014600000|2025-04-07 08:30:00|272.66|268.16|275.08|270.58|277.29|272.79|265.69|261.19|0
1744014900000|2025-04-07 08:35:00|275.2|270.7|277.62|273.12|282.42|277.92|275.07|270.57|0
1744015200000|2025-04-07 08:40:00|277.74|273.24|276.89|272.99|281.37|276.87|276.62|272.12|0
1744015500000|2025-04-07 08:45:00|276.52|272.62|273.55|269.65|278.8|274.9|271.86|267.96|0
1744015800000|2025-04-07 08:50:00|273.42|269.52|270.37|266.47|278.46|274.56|270.37|266.47|0
1744016100000|2025-04-07 08:55:00|270.25|266.35|268.29|264.39|272.48|268.58|267.21|263.31|0
1744016400000|2025-04-07 09:00:00|267.69|263.79|266.76|262.86|271.61|267.71|265.7|261.8|0
1744016700000|2025-04-07 09:05:00|266.51|262.61|262.45|258.55|268.04|264.14|260.29|256.39|0
1744017000000|2025-04-07 09:10:00|262.57|258.67|264.11|260.21|268.56|264.66|262.57|258.67|0
1744017300000|2025-04-07 09:15:00|263.98|260.08|257.67|253.77|264.53|260.63|257.42|253.52|0
1744017600000|2025-04-07 09:20:00|257.49|253.59|254.2|250.3|259.44|255.54|253.13|249.23|0
1744017900000|2025-04-07 09:25:00|254.32|250.42|264.5|260.6|265.74|261.84|253.51|249.61|0
1744018200000|2025-04-07 09:30:00|264.37|260.47|270.83|266.93|270.87|266.97|262.53|258.63|0
1744018500000|2025-04-07 09:35:00|270.71|266.81|273.79|269.89|273.91|270.01|267.7|263.8|0
1744018800000|2025-04-07 09:40:00|274.16|270.26|273.41|269.51|274.92|271.02|270.22|266.32|0
1744019100000|2025-04-07 09:45:00|273.22|269.32|277.44|273.54|279.65|275.75|270.9|267|0
1744019400000|2025-04-07 09:50:00|277.37|273.47|276.8|272.9|278.77|274.87|274.92|271.02|0
1744019700000|2025-04-07 09:55:00|277.05|273.15|269.05|265.15|278.01|274.11|268.68|264.78|0
1744020000000|2025-04-07 10:00:00|269.17|265.27|280.76|276.86|284.94|281.04|265.43|261.53|0
1744020300000|2025-04-07 10:05:00|280.19|276.29|286.09|282.19|288.62|284.72|279.94|276.04|0
1744020600000|2025-04-07 10:10:00|285.97|282.07|289.92|286.02|291.38|287.48|284.62|280.72|0
1744020900000|2025-04-07 10:15:00|290.05|286.15|293.53|289.63|294.31|290.41|285.9|282|0
1744021200000|2025-04-07 10:20:00|293.86|289.96|295.96|292.06|298.1|294.2|290.57|286.67|0
1744021500000|2025-04-07 10:25:00|296.03|292.13|288.84|284.94|296.03|292.13|283.52|279.62|0
1744021800000|2025-04-07 10:30:00|288.78|284.88|291.48|287.58|293.56|289.66|283.63|279.73|0
1744022100000|2025-04-07 10:35:00|291.35|287.45|308.35|304.45|309.17|305.27|289.81|285.91|0
1744022400000|2025-04-07 10:40:00|308.08|304.18|308.8|304.9|311.15|307.25|296.79|292.89|0
1744022700000|2025-04-07 10:45:00|308.53|304.63|298.73|294.83|310.57|306.67|297.68|293.78|0
1744023000000|2025-04-07 10:50:00|298.66|294.76|295.3|291.4|303.91|300.01|290.87|286.97|0
1744023300000|2025-04-07 10:55:00|294.51|290.61|291.12|287.22|295.88|291.98|285.25|281.35|0
1744023600000|2025-04-07 11:00:00|291.05|287.15|297.77|293.87|297.91|294.01|287.11|283.21|0
1744023900000|2025-04-07 11:05:00|297.5|293.6|305.07|301.17|305.94|302.04|296.07|292.17|0
1744024200000|2025-04-07 11:10:00|305.47|301.57|302.3|298.4|308.55|304.65|299.55|295.65|0
1744024500000|2025-04-07 11:15:00|301.1|297.2|297.7|293.8|301.63|297.73|294.1|290.2|0
1744024800000|2025-04-07 11:20:00|297.76|293.86|295.86|291.96|302.89|298.99|294.36|290.46|0
1744025100000|2025-04-07 11:25:00|295.26|291.36|296.73|292.83|301.86|297.96|290.3|286.4|0
1744025400000|2025-04-07 11:30:00|298.86|294.96|289.7|285.8|298.86|294.96|287.26|283.36|0
1744025700000|2025-04-07 11:35:00|289.24|285.34|283.95|280.05|290.68|286.78|278.03|274.13|0
1744026000000|2025-04-07 11:40:00|284.34|280.44|280.92|277.02|287.97|284.07|280.76|276.86|0
1744026300000|2025-04-07 11:45:00|281.31|277.41|277.34|273.44|285.09|281.19|276.85|272.95|0
1744026600000|2025-04-07 11:50:00|277.08|273.18|277.49|273.59|279.92|276.02|273.6|269.7|0
1744026900000|2025-04-07 11:55:00|277.11|273.21|279.85|275.95|284.94|281.04|276.47|272.57|0
1744027200000|2025-04-07 12:00:00|280.18|276.28|280.85|276.95|291.31|287.41|279.18|275.28|0
1744027500000|2025-04-07 12:05:00|280.21|276.31|273.83|269.93|280.34|276.44|271.87|267.97|0
1744027800000|2025-04-07 12:10:00|274.21|270.31|275.68|271.78|275.68|271.78|269.83|265.93|0
1744028100000|2025-04-07 12:15:00|276.25|272.35|269.65|265.75|277.44|273.54|268.95|265.05|0
1744028400000|2025-04-07 12:20:00|269.59|265.69|277.32|273.42|277.45|273.55|269.21|265.31|0
1744028700000|2025-04-07 12:25:00|277.38|273.48|294.21|290.31|298.51|294.61|274.51|270.61|0
1744029000000|2025-04-07 12:30:00|293.54|289.64|291.78|287.88|301.74|297.84|286.75|282.85|0
1744029300000|2025-04-07 12:35:00|291.19|287.29|285.65|281.75|293.5|289.6|283.36|279.46|0
1744029600000|2025-04-07 12:40:00|286.17|282.27|280.25|276.35|287.38|283.48|277.89|273.99|0
1744029900000|2025-04-07 12:45:00|279.61|275.71|282.27|278.37|297.53|293.63|268.97|265.07|0
1744030200000|2025-04-07 12:50:00|281.76|277.86|292.33|288.43|296.59|292.69|281.17|277.27|0
1744030500000|2025-04-07 12:55:00|293.26|289.36|293.87|289.97|300.48|296.58|290.56|286.66|0
1744030800000|2025-04-07 13:00:00|293.6|289.7|279.52|275.62|293.6|289.7|279.12|275.22|0
1744031100000|2025-04-07 13:05:00|279.59|275.69|274.25|270.35|284.08|280.18|274.18|270.28|0
1744031400000|2025-04-07 13:10:00|274.31|270.41|276.93|273.03|281.03|277.13|270.58|266.68|0
1744031700000|2025-04-07 13:15:00|277.31|273.41|272.38|268.48|277.31|273.41|269.1|265.2|0
1744032000000|2025-04-07 13:20:00|272.63|268.73|267.89|263.99|276.31|272.41|267.89|263.99|0
1744032300000|2025-04-07 13:25:00|269.19|262.95|257.89|251.65|272.97|266.73|257.89|251.65|0
1744032600000|2025-04-07 13:30:00|257.95|254.05|254.27|250.37|261.77|257.87|248.1|244.2|0
1744032900000|2025-04-07 13:35:00|255.42|251.52|248.52|244.62|256.57|252.67|239.49|235.59|0
1744033200000|2025-04-07 13:40:00|248.64|244.74|242.41|238.81|249.83|245.93|234|230.4|0
1744033500000|2025-04-07 13:45:00|242.88|239.28|256.05|252.45|263.26|259.66|238.57|234.97|0
1744033800000|2025-04-07 13:50:00|255.8|252.2|277.05|273.45|278.47|274.87|254.49|250.89|0
1744034100000|2025-04-07 13:55:00|277.23|273.63|293.92|290.32|297.41|293.81|273.54|269.94|0
1744034400000|2025-04-07 14:00:00|293.26|289.66|289.05|285.45|303.16|299.56|281.58|277.98|0
1744034700000|2025-04-07 14:05:00|288.53|284.93|289.15|285.55|299.8|296.2|285.31|281.71|0
1744035000000|2025-04-07 14:10:00|288.62|285.02|388.36|383.11|406.67|401.42|287.9|284.3|0
1744035300000|2025-04-07 14:15:00|389.23|383.98|349.26|344.01|440.68|435.43|348.94|343.69|0
1744035600000|2025-04-07 14:20:00|348.13|342.88|319.36|314.11|381|375.75|305.69|300.44|0
1744035900000|2025-04-07 14:25:00|318.88|313.63|315.02|309.77|347.44|342.19|305.26|300.01|0
1744036200000|2025-04-07 14:30:00|310.67|305.42|316.04|310.79|347.8|342.55|304.21|298.96|0
1744036500000|2025-04-07 14:35:00|314.8|309.55|296.23|290.98|318.85|313.6|290.79|285.54|0
1744036800000|2025-04-07 14:40:00|295.51|290.26|325.5|320.25|326.05|320.8|291.49|286.24|0
1744037100000|2025-04-07 14:45:00|324.11|318.86|320.92|315.67|333.03|327.78|308.57|303.32|0
1744037400000|2025-04-07 14:50:00|321.47|316.22|358.04|352.79|360.91|355.66|318.68|313.43|0
1744037700000|2025-04-07 14:55:00|359.82|354.57|348.08|343.88|359.82|354.57|339.94|334.69|0
1744038000000|2025-04-07 15:00:00|346.32|342.12|356.67|352.47|366.29|362.09|339.24|335.04|0
1744038300000|2025-04-07 15:05:00|356.22|352.02|324.61|320.41|356.22|352.02|323.48|319.28|0
1744038600000|2025-04-07 15:10:00|325.03|320.83|304.86|300.66|337.02|332.82|288.42|284.22|0
1744038900000|2025-04-07 15:15:00|301.8|297.6|310.52|306.32|317.46|313.26|279.04|274.84|0
1744039200000|2025-04-07 15:20:00|309.37|305.17|289.8|285.6|321.82|317.62|289.41|285.21|0
1744039500000|2025-04-07 15:25:00|290.45|286.25|290.61|286.41|299.47|295.27|288.4|284.2|0
1744039800000|2025-04-07 15:30:00|291.65|287.45|303.9|299.7|307.44|303.24|291.45|287.25|0
1744040100000|2025-04-07 15:35:00|304.5|300.3|313.99|309.79|323.69|319.49|304.5|300.3|0
1744040400000|2025-04-07 15:40:00|311.19|306.99|336.24|332.04|337.68|333.48|311.19|306.99|0
1744040700000|2025-04-07 15:45:00|336.74|332.54|328.58|324.38|336.74|332.54|319.63|315.43|0
1744041000000|2025-04-07 15:50:00|328.16|323.96|314.76|310.56|336.21|332.01|314.54|310.34|0
1744041300000|2025-04-07 15:55:00|315.45|311.25|315.61|311.41|325.7|321.5|313.97|309.77|0
1744041600000|2025-04-07 16:00:00|315.41|311.21|311.93|307.73|316.44|312.24|305.65|301.45|0
1744041900000|2025-04-07 16:05:00|313.3|309.1|302.31|298.11|313.3|309.1|300.1|295.9|0
1744042200000|2025-04-07 16:10:00|301.65|297.45|306.27|302.07|311.71|307.51|296.07|291.87|0
1744042500000|2025-04-07 16:15:00|306.13|301.93|306.57|302.82|310.08|306.33|295.99|292.24|0
1744042800000|2025-04-07 16:20:00|306.17|302.42|306.82|303.07|310.44|306.69|294.41|290.66|0
1744043100000|2025-04-07 16:25:00|306.15|302.4|318.87|315.12|320.28|316.53|306.15|302.4|0
1744043400000|2025-04-07 16:30:00|318.73|314.98|324.99|321.24|330.52|326.77|315.24|311.49|0
1744043700000|2025-04-07 16:35:00|325.55|321.8|318.77|315.02|325.55|321.8|317.37|313.62|0
1744044000000|2025-04-07 16:40:00|319.11|315.36|311.49|307.74|323.67|319.92|307.35|303.6|0
1744044300000|2025-04-07 16:45:00|309.47|305.72|305.31|301.56|310.41|306.66|300.7|296.95|0
1744044600000|2025-04-07 16:50:00|306.78|303.03|310.14|306.39|310.55|306.8|301.23|297.48|0
1744044900000|2025-04-07 16:55:00|310.28|306.53|301.92|298.17|311.99|308.24|297.09|293.34|0
1744045200000|2025-04-07 17:00:00|301.52|297.77|305.39|301.64|338.34|334.59|301.52|297.77|0
1744045500000|2025-04-07 17:05:00|305.55|301.8|310.68|306.93|313.73|309.98|302.14|298.39|0
1744045800000|2025-04-07 17:10:00|311.02|307.27|331.32|327.57|332.44|328.69|307.35|303.6|0
1744046100000|2025-04-07 17:15:00|330.96|327.21|338.18|334.43|343.61|339.86|326.7|322.95|0
1744046400000|2025-04-07 17:20:00|338.75|335|340.41|336.66|345.74|341.99|334.02|330.27|0
1744046700000|2025-04-07 17:25:00|337.34|333.59|352.22|348.47|353.09|349.34|334.29|330.54|0
1744047000000|2025-04-07 17:30:00|352.03|348.28|341.96|338.21|352.03|348.28|333.19|329.44|0
1744047300000|2025-04-07 17:35:00|343.74|339.99|352.94|349.19|353.99|350.24|339.37|335.62|0
1744047600000|2025-04-07 17:40:00|352.35|348.6|356.59|352.84|357.01|353.26|343.54|339.79|0
1744047900000|2025-04-07 17:45:00|355.96|352.21|358.63|354.88|367.8|364.05|336.09|332.34|0
1744048200000|2025-04-07 17:50:00|359.15|355.4|359.37|355.62|365.58|361.83|352.87|349.12|0
1744048500000|2025-04-07 17:55:00|359.27|355.52|367.62|363.87|368.49|364.74|352.32|348.57|0
1744048800000|2025-04-07 18:00:00|367.02|363.27|362.14|358.39|371.95|368.2|358.01|354.26|0
1744049100000|2025-04-07 18:05:00|362.97|359.22|355.84|352.09|362.97|359.22|348.33|344.58|0
1744049400000|2025-04-07 18:10:00|355.33|351.58|351.62|348.62|366.47|362.72|346.23|342.48|0
1744049700000|2025-04-07 18:15:00|351.1|348.1|366.18|363.18|371.24|368.24|349.85|346.85|0
1744050000000|2025-04-07 18:20:00|367.23|364.23|366.87|363.87|374.02|371.02|360.16|357.16|0
1744050300000|2025-04-07 18:25:00|367.17|364.17|345.26|342.26|367.82|364.82|343.3|340.3|0
1744050600000|2025-04-07 18:30:00|345.84|342.84|349.48|346.48|352.42|349.42|344.08|341.08|0
1744050900000|2025-04-07 18:35:00|348.75|345.75|360.26|357.26|362.16|359.16|346.86|343.86|0
1744051200000|2025-04-07 18:40:00|360.05|357.05|354.27|351.27|364.03|361.03|353.72|350.72|0
1744051500000|2025-04-07 18:45:00|354.78|351.78|350.2|347.2|360.14|357.14|344.75|341.75|0
1744051800000|2025-04-07 18:50:00|349.9|346.9|338.02|335.02|352.63|349.63|335.93|332.93|0
1744052100000|2025-04-07 18:55:00|337.02|334.02|334.55|331.55|338.98|335.98|331.57|328.57|0
1744052400000|2025-04-07 19:00:00|334.63|331.63|336.87|333.87|353.32|350.32|333.07|330.07|0
1744052700000|2025-04-07 19:05:00|336.52|333.52|326.98|323.98|339.16|336.16|325.73|322.73|0
1744053000000|2025-04-07 19:10:00|325.72|322.72|327.85|324.85|330.62|327.62|322.43|319.43|0
1744053300000|2025-04-07 19:15:00|327.92|324.92|339.76|336.76|342.84|339.84|319.16|316.16|0
1744053600000|2025-04-07 19:20:00|339.69|336.69|331.11|328.11|342.88|339.88|327.28|324.28|0
1744053900000|2025-04-07 19:25:00|331.03|328.03|321.37|318.37|333.01|330.01|320.18|317.18|0
1744054200000|2025-04-07 19:30:00|321.58|318.58|345.39|342.39|351.45|348.45|321.58|318.58|0
1744054500000|2025-04-07 19:35:00|345.82|342.82|342.13|339.13|353.53|350.53|340.85|337.85|0
1744054800000|2025-04-07 19:40:00|341.92|338.92|325.28|322.28|342.77|339.77|324.72|321.72|0
1744055100000|2025-04-07 19:45:00|326.48|323.48|331.51|328.51|334.56|331.56|323.66|320.66|0
1744055400000|2025-04-07 19:50:00|325.74|322.74|338.6|335.6|338.6|335.6|322.97|319.97|0
1744055700000|2025-04-07 19:55:00|338.03|335.03|342.8|339.8|348.81|345.81|338.03|335.03|0
1744056000000|2025-04-07 20:00:00|346.98|343.98|361.84|358.84|361.96|358.96|346.98|343.98|0
1744056300000|2025-04-07 20:05:00|362.13|359.13|363.1|360.1|369.21|366.21|357.62|354.62|0
1744056600000|2025-04-07 20:10:00|363.25|360.25|362.55|359.55|369.63|366.63|360.97|357.97|0
1744056900000|2025-04-07 20:15:00|362.4|359.4|367.81|364.81|371.75|368.75|362.4|359.4|0
1744057200000|2025-04-07 20:20:00|367.96|364.96|362.19|359.19|369.3|366.3|361.03|358.03|0
1744057500000|2025-04-07 20:25:00|362.05|359.05|360.43|357.43|363.14|360.14|356.83|353.83|0
1744057800000|2025-04-07 20:30:00|360.57|357.57|360.92|357.92|362.53|359.53|358.85|355.85|0
1744058100000|2025-04-07 20:35:00|361.07|358.07|358.14|355.14|362.73|359.73|357|354|0
1744058400000|2025-04-07 20:40:00|358.43|355.43|362.18|359.18|363.53|360.53|358.06|355.06|0
1744058700000|2025-04-07 20:45:00|362.03|359.03|358.99|355.99|362.03|359.03|356.59|353.59|0
1744059000000|2025-04-07 20:50:00|358.7|355.7|360.3|357.3|360.45|357.45|357.35|354.35|0
1744059300000|2025-04-07 20:55:00|361.2|356.4|358.98|354.18|361.2|356.4|358.41|353.61|0
1744059600000|2025-04-07 21:00:00|359.2|354.4|358.78|353.98|359.41|354.61|358.57|353.77|0
1744059900000|2025-04-07 21:05:00|359.43|354.63|360.13|355.33|360.24|355.44|359.43|354.63|0
1744060200000|2025-04-07 21:10:00|359.85|355.05|360.95|356.15|361.73|356.93|359.85|355.05|0
1744060500000|2025-04-07 21:15:00|361.27|356.47|361.94|357.14|361.94|357.14|360.95|356.15|0
1744060800000|2025-04-07 21:20:00|361.87|357.07|361.45|356.65|362|357.2|361.39|356.59|0
1744061100000|2025-04-07 21:25:00|361.47|356.67|361.64|356.84|361.64|356.84|361.3|356.5|0
1744061400000|2025-04-07 21:30:00|361.73|356.93|361.74|356.94|362.03|357.23|361.42|356.62|0
1744061700000|2025-04-07 21:35:00|361.76|356.96|362.28|357.48|362.28|357.48|361.52|356.72|0
1744062000000|2025-04-07 21:40:00|362.27|357.47|363.33|358.53|363.36|358.56|362.21|357.41|0
1744062300000|2025-04-07 21:45:00|363.43|358.63|361.78|356.98|363.43|358.63|361.69|356.89|0
1744062600000|2025-04-07 21:50:00|361.88|357.08|362.83|358.03|363.09|358.29|361.85|357.05|0
1744062900000|2025-04-07 21:55:00|363.22|358.42|362.84|358.04|363.71|358.91|361.77|356.97|0
1744063200000|2025-04-07 22:00:00|362.86|358.06|361.7|356.9|365.47|360.67|359.5|354.7|0
1744063500000|2025-04-07 22:05:00|361.78|356.98|364.35|359.55|365.76|360.96|361.78|356.98|0
1744063800000|2025-04-07 22:10:00|364.64|359.84|366.19|361.39|367.3|362.5|364.5|359.7|0
1744064100000|2025-04-07 22:15:00|366.27|361.47|365.96|361.16|367.97|363.17|365.07|360.27|0
1744064400000|2025-04-07 22:20:00|365.67|360.87|368.92|364.12|369|364.2|364.48|359.68|0
1744064700000|2025-04-07 22:25:00|368.85|364.05|369.59|364.79|369.66|364.86|366.69|361.89|0
1744065000000|2025-04-07 22:30:00|369.51|364.71|368.02|363.22|370.63|365.83|367.87|363.07|0
1744065300000|2025-04-07 22:35:00|367.87|363.07|368.9|364.1|369.21|364.41|365.79|360.99|0
1744065600000|2025-04-07 22:40:00|368.98|364.18|369.94|365.14|370.61|365.81|367.35|362.55|0
1744065900000|2025-04-07 22:45:00|369.64|364.84|369.64|364.84|370.16|365.36|367.7|362.9|0
1744066200000|2025-04-07 22:50:00|369.56|364.76|371.65|366.85|371.65|366.85|369.56|364.76|0
1744066500000|2025-04-07 22:55:00|371.57|366.77|373.95|369.15|374.03|369.23|371.42|366.62|0
1744066800000|2025-04-07 23:00:00|374.03|369.23|376.28|371.48|376.43|371.63|373.35|368.55|0
1744067100000|2025-04-07 23:05:00|376.35|371.55|378.6|373.8|379.43|374.63|374.92|370.12|0
1744067400000|2025-04-07 23:10:00|378.68|373.88|380.56|375.76|380.64|375.84|378.68|373.88|0
1744067700000|2025-04-07 23:15:00|381.62|376.82|377.68|372.88|381.62|376.82|376.18|371.38|0
1744068000000|2025-04-07 23:20:00|377.83|373.03|377|372.2|380.63|375.83|376.47|371.67|0
1744068300000|2025-04-07 23:25:00|376.47|371.67|378.27|373.47|378.73|373.93|375.57|370.77|0
1744068600000|2025-04-07 23:30:00|378.65|373.85|375.79|370.99|379.63|374.83|375.71|370.91|0
1744068900000|2025-04-07 23:35:00|375.71|370.91|374.8|370|377.89|373.09|374.21|369.41|0
1744069200000|2025-04-07 23:40:00|374.65|369.85|374.87|370.07|374.87|370.07|372.85|368.05|0
1744069500000|2025-04-07 23:45:00|375.24|370.44|376.89|372.09|379.61|374.81|373.59|368.79|0
1744069800000|2025-04-07 23:50:00|376.82|372.02|374.33|369.53|379.3|374.5|373.88|369.08|0
1744070100000|2025-04-07 23:55:00|374.03|369.23|376.73|371.93|379.14|374.34|373.36|368.56|0
1744070400000|2025-04-08 00:00:00|375.52|370.72|374.47|369.67|375.52|370.72|370.28|365.48|0
1744070700000|2025-04-08 00:05:00|375.22|370.42|379.88|375.08|380.41|375.61|373.05|368.25|0
1744071000000|2025-04-08 00:10:00|380.26|375.46|388.92|384.12|389.61|384.81|380.18|375.38|0
1744071300000|2025-04-08 00:15:00|388.84|384.04|381.67|378.67|388.92|385.02|377.78|374.78|0
1744071600000|2025-04-08 00:20:00|381.8|378.8|379.31|376.31|383.19|380.19|378.78|375.78|0
1744071900000|2025-04-08 00:25:00|379.46|376.46|379.95|376.95|384.48|381.48|378.54|375.54|0
1744072200000|2025-04-08 00:30:00|380.03|377.03|382.09|379.09|382.35|379.35|376.82|373.82|0
1744072500000|2025-04-08 00:35:00|381.92|378.92|382|379|383.17|380.17|379.59|376.59|0
1744072800000|2025-04-08 00:40:00|381.81|378.81|379.49|376.49|383.8|380.8|379.18|376.18|0
1744073100000|2025-04-08 00:45:00|379.94|376.94|379.06|376.06|381.48|378.48|376.68|373.68|0
1744073400000|2025-04-08 00:50:00|378.89|375.89|380.18|377.18|380.51|377.51|376.08|373.08|0
1744073700000|2025-04-08 00:55:00|380.76|377.76|368.16|365.16|381.63|378.63|366.34|363.34|0
1744074000000|2025-04-08 01:00:00|367.71|364.71|365.32|362.32|370.51|367.51|360.91|357.91|0
1744074300000|2025-04-08 01:05:00|366.04|363.04|371.31|368.31|371.98|368.98|364.73|361.73|0
1744074600000|2025-04-08 01:10:00|370.64|367.64|373.3|370.3|378.28|375.28|369.81|366.81|0
1744074900000|2025-04-08 01:15:00|373.44|370.44|369.55|366.55|373.96|370.96|366.92|363.92|0
1744075200000|2025-04-08 01:20:00|369.32|366.32|373.83|370.83|374.81|371.81|368.27|365.27|0
1744075500000|2025-04-08 01:25:00|374.14|371.14|373.57|370.57|376.87|373.87|372.51|369.51|0
1744075800000|2025-04-08 01:30:00|373.5|370.5|377.01|374.01|378.48|375.48|371.52|368.52|0
1744076100000|2025-04-08 01:35:00|376.59|373.59|386.87|383.87|387.25|384.25|376.52|373.52|0
1744076400000|2025-04-08 01:40:00|386.56|383.56|392.61|389.61|393.56|390.56|386.56|383.56|0
1744076700000|2025-04-08 01:45:00|392.38|389.38|392.5|389.5|393.16|390.16|390.36|387.36|0
1744077000000|2025-04-08 01:50:00|392.54|389.54|392.17|389.17|394.46|391.46|391.1|388.1|0
1744077300000|2025-04-08 01:55:00|392.21|389.21|394.16|391.16|395.26|392.26|391.74|388.74|0
1744077600000|2025-04-08 02:00:00|393.99|390.99|391.51|388.51|394.84|391.84|389.72|386.72|0
1744077900000|2025-04-08 02:05:00|391.34|388.34|389.32|386.32|391.34|388.34|386.91|383.91|0
1744078200000|2025-04-08 02:10:00|389.26|386.26|391.84|388.84|393.85|390.85|389.1|386.1|0
1744078500000|2025-04-08 02:15:00|391.92|388.92|390.91|387.91|392.18|389.18|389.71|386.71|0
1744078800000|2025-04-08 02:20:00|391.85|388.85|392.62|389.62|393.15|390.15|389.9|386.9|0
1744079100000|2025-04-08 02:25:00|392.47|389.47|392.85|389.85|393.08|390.08|391.29|388.29|0
1744079400000|2025-04-08 02:30:00|392.91|389.91|392.54|389.54|393.37|390.37|389.71|386.71|0
1744079700000|2025-04-08 02:35:00|392.46|389.46|391.3|388.3|393.19|390.19|390.45|387.45|0
1744080000000|2025-04-08 02:40:00|391.38|388.38|391.01|388.01|391.58|388.58|388.35|385.35|0
1744080300000|2025-04-08 02:45:00|391.32|388.32|390.47|387.47|391.51|388.51|389.87|386.87|0
1744080600000|2025-04-08 02:50:00|390.93|387.93|390.77|387.77|391.37|388.37|389.72|386.72|0
1744080900000|2025-04-08 02:55:00|390.7|387.7|389.16|386.16|391.77|388.77|388.58|385.58|0
1744081200000|2025-04-08 03:00:00|389.08|386.08|389.89|386.89|390.53|387.53|387.2|384.2|0
1744081500000|2025-04-08 03:05:00|389.81|386.81|389.92|386.92|390.16|387.16|387.84|384.84|0
1744081800000|2025-04-08 03:10:00|389.83|386.83|388.47|385.47|390.84|387.84|386.95|383.95|0
1744082100000|2025-04-08 03:15:00|388.04|385.04|384.7|381.7|388.04|385.04|382.59|379.59|0
1744082400000|2025-04-08 03:20:00|385.32|382.32|385.96|382.96|387.68|384.68|383.67|380.67|0
1744082700000|2025-04-08 03:25:00|385.72|382.72|385.73|382.73|386.04|383.04|383.61|380.61|0
1744083000000|2025-04-08 03:30:00|385.42|382.42|385.96|382.96|386.38|383.38|383.98|380.98|0
1744083300000|2025-04-08 03:35:00|385.26|382.26|384.24|381.24|385.48|382.48|382.21|379.21|0
1744083600000|2025-04-08 03:40:00|384.01|381.01|381.47|378.47|384.43|381.43|380.5|377.5|0
1744083900000|2025-04-08 03:45:00|381.55|378.55|380.53|377.53|383.36|380.36|379.71|376.71|0
1744084200000|2025-04-08 03:50:00|380.61|377.61|381.16|378.16|381.17|378.17|379.07|376.07|0
1744084500000|2025-04-08 03:55:00|381.54|378.54|383.67|380.67|383.89|380.89|380.34|377.34|0
1744084800000|2025-04-08 04:00:00|383.82|380.82|383.16|380.16|385.11|382.11|381.62|378.62|0
1744085100000|2025-04-08 04:05:00|382.86|379.86|381.57|378.57|383.63|380.63|381.02|378.02|0
1744085400000|2025-04-08 04:10:00|381.87|378.87|383.75|380.75|384.46|381.46|381.81|378.81|0
1744085700000|2025-04-08 04:15:00|383.83|380.83|382.34|379.34|383.97|380.97|381.68|378.68|0
1744086000000|2025-04-08 04:20:00|382.49|379.49|380.64|377.64|383.29|380.29|380.61|377.61|0
1744086300000|2025-04-08 04:25:00|380.8|377.8|380.13|377.13|381.73|378.73|379.06|376.06|0
1744086600000|2025-04-08 04:30:00|379.97|376.97|378.08|375.08|381.02|378.02|376.95|373.95|0
1744086900000|2025-04-08 04:35:00|377.63|374.63|377.63|374.63|378.33|375.33|375.65|372.65|0
1744087200000|2025-04-08 04:40:00|377.55|374.55|376.92|373.92|378.4|375.4|375.96|372.96|0
1744087500000|2025-04-08 04:45:00|377|374|374.34|371.34|377.32|374.32|372.77|369.77|0
1744087800000|2025-04-08 04:50:00|374.49|371.49|376.42|373.42|376.57|373.57|373.6|370.6|0
1744088100000|2025-04-08 04:55:00|376.19|373.19|381.63|378.63|381.79|378.79|376.19|373.19|0
1744088400000|2025-04-08 05:00:00|381.55|378.55|374.45|371.45|382.41|379.41|374.23|371.23|0
1744088700000|2025-04-08 05:05:00|374.99|371.99|373.41|370.41|375.06|372.06|372.28|369.28|0
1744089000000|2025-04-08 05:10:00|373.63|370.63|371.08|368.08|374.93|371.93|370.21|367.21|0
1744089300000|2025-04-08 05:15:00|371.38|368.38|371.28|368.28|373.11|370.11|368.6|365.6|0
1744089600000|2025-04-08 05:20:00|371.43|368.43|373.49|371.24|374.75|372.41|371.4|368.4|0
1744089900000|2025-04-08 05:25:00|373.79|371.54|372.23|369.98|374.72|372.47|371.37|369.12|0
1744090200000|2025-04-08 05:30:00|372.08|369.83|374.67|372.42|377.49|375.24|372.08|369.83|0
1744090500000|2025-04-08 05:35:00|375.21|372.96|380.76|378.51|381.82|379.57|374.82|372.57|0
1744090800000|2025-04-08 05:40:00|380.61|378.36|375.62|373.37|381.99|379.74|375.62|373.37|0
1744091100000|2025-04-08 05:45:00|375.99|373.74|375.54|373.29|377.22|374.97|374.72|372.47|0
1744091400000|2025-04-08 05:50:00|375.8|373.55|378.62|376.37|378.79|376.54|373.54|371.29|0
1744091700000|2025-04-08 05:55:00|379|376.75|379.45|377.2|380.84|378.59|377.99|375.74|0
1744092000000|2025-04-08 06:00:00|379.38|377.13|376.83|374.58|379.38|377.13|374.92|372.67|0
1744092300000|2025-04-08 06:05:00|376.6|374.35|379.18|376.93|381.58|379.33|376.6|374.35|0
1744092600000|2025-04-08 06:10:00|379.26|377.01|376|373.75|380.64|378.39|375.39|373.14|0
1744092900000|2025-04-08 06:15:00|376.08|373.83|374.25|372|377.72|375.47|373.61|371.36|0
1744093200000|2025-04-08 06:20:00|373.87|371.62|376.93|374.68|377.17|374.92|372.81|370.56|0
1744093500000|2025-04-08 06:25:00|376.47|374.22|376.43|374.18|377.62|375.37|374|371.75|0
1744093800000|2025-04-08 06:30:00|376.2|373.95|375.48|373.23|377.22|374.97|374.8|372.55|0
1744094100000|2025-04-08 06:35:00|375.33|373.08|379.03|376.78|379.22|376.97|374.88|372.63|0
1744094400000|2025-04-08 06:40:00|378.95|376.7|383.28|381.03|383.28|381.03|378.36|376.11|0
1744094700000|2025-04-08 06:45:00|383.58|381.33|384.6|382.35|385.2|382.95|382.28|380.03|0
1744095000000|2025-04-08 06:50:00|384.75|382.5|381.72|379.47|386.37|384.12|380.66|378.41|0
1744095300000|2025-04-08 06:55:00|381.65|379.4|383.59|381.34|384.1|381.85|379.17|376.92|0
1744095600000|2025-04-08 07:00:00|382.21|379.96|383.91|381.36|385.87|383.32|378.14|375.89|0
1744095900000|2025-04-08 07:05:00|383.37|380.82|381.18|378.63|385.4|382.85|378.16|375.61|0
1744096200000|2025-04-08 07:10:00|381.56|379.01|384.82|382.27|385.36|382.81|379.38|376.83|0
1744096500000|2025-04-08 07:15:00|385.06|382.51|385.32|382.77|387.25|384.7|383.3|380.75|0
1744096800000|2025-04-08 07:20:00|385.01|382.46|388.69|386.14|390.35|387.8|384.86|382.31|0
1744097100000|2025-04-08 07:25:00|388.61|386.06|393.21|390.66|394.22|391.67|388.61|386.06|0
1744097400000|2025-04-08 07:30:00|392.51|389.96|388.86|386.31|392.51|389.96|384.89|382.34|0
1744097700000|2025-04-08 07:35:00|388.78|386.23|385.3|382.75|389.11|386.56|385.13|382.58|0
1744098000000|2025-04-08 07:40:00|385.23|382.68|387.65|385.1|387.87|385.32|384.46|381.91|0
1744098300000|2025-04-08 07:45:00|387.73|385.18|382.93|380.68|388.96|386.41|380.01|377.76|0
1744098600000|2025-04-08 07:50:00|382.85|380.6|387.28|385.03|387.38|385.13|381.48|379.23|0
1744098900000|2025-04-08 07:55:00|387.13|384.88|389.96|387.71|390.4|388.15|386.35|384.1|0
1744099200000|2025-04-08 08:00:00|390.43|388.18|388.49|386.24|390.97|388.72|387.27|385.02|0
1744099500000|2025-04-08 08:05:00|388.88|386.63|382.71|380.46|389.38|387.13|381.61|379.36|0
1744099800000|2025-04-08 08:10:00|382.94|380.69|377.05|374.8|384.73|382.48|376.61|374.36|0
1744100100000|2025-04-08 08:15:00|376.59|374.34|378.82|376.57|379.69|377.44|375.5|373.25|0
1744100400000|2025-04-08 08:20:00|378.52|376.27|372.91|370.66|380.97|378.72|371.84|369.59|0
1744100700000|2025-04-08 08:25:00|373.06|370.81|372.56|370.31|373.29|371.04|369.13|366.88|0
1744101000000|2025-04-08 08:30:00|372.71|370.46|377.46|375.21|378.51|376.26|371.95|369.7|0
1744101300000|2025-04-08 08:35:00|377.38|375.13|381.48|379.23|382.47|380.22|376.11|373.86|0
1744101600000|2025-04-08 08:40:00|381.4|379.15|384.72|382.47|384.72|382.47|380.16|377.91|0
1744101900000|2025-04-08 08:45:00|384.49|382.24|383.21|380.96|384.54|382.29|382.21|379.96|0
1744102200000|2025-04-08 08:50:00|383.14|380.89|383.23|380.98|384.42|382.17|378.7|376.45|0
1744102500000|2025-04-08 08:55:00|383.16|380.91|385.22|382.97|386.68|384.43|381.95|379.7|0
1744102800000|2025-04-08 09:00:00|385.3|383.05|384.04|381.79|386.18|383.93|381.54|379.29|0
1744103100000|2025-04-08 09:05:00|383.96|381.71|385.19|382.94|385.19|382.94|382.29|380.04|0
1744103400000|2025-04-08 09:10:00|385.11|382.86|385.74|383.49|386.21|383.96|383.86|381.61|0
1744103700000|2025-04-08 09:15:00|385.43|383.18|382.42|380.17|385.61|383.36|381.73|379.48|0
1744104000000|2025-04-08 09:20:00|382.65|380.4|380.41|378.16|383.76|381.51|379.74|377.49|0
1744104300000|2025-04-08 09:25:00|380.49|378.24|377.74|375.49|380.49|378.24|374.6|372.35|0
1744104600000|2025-04-08 09:30:00|377.66|375.41|380.3|378.05|381.35|379.1|377.66|375.41|0
1744104900000|2025-04-08 09:35:00|380.08|377.83|381.67|379.42|382.36|380.11|377.72|375.47|0
1744105200000|2025-04-08 09:40:00|381.59|379.34|382.61|380.36|384.31|382.06|380.77|378.52|0
1744105500000|2025-04-08 09:45:00|382.46|380.21|379.56|377.31|382.61|380.36|377.41|375.16|0
1744105800000|2025-04-08 09:50:00|379.71|377.46|376.29|374.04|380.81|378.56|375.83|373.58|0
1744106100000|2025-04-08 09:55:00|376.22|373.97|371.71|369.46|376.62|374.37|371.09|368.84|0
1744106400000|2025-04-08 10:00:00|371.56|369.31|374.92|372.67|375|372.75|367.84|365.59|0
1744106700000|2025-04-08 10:05:00|374.84|372.59|375.77|373.52|376.13|373.88|373.09|370.84|0
1744107000000|2025-04-08 10:10:00|375.62|373.37|370.47|368.22|375.62|373.37|369.9|367.65|0
1744107300000|2025-04-08 10:15:00|370.54|368.29|371.52|369.27|373.18|370.93|369.43|367.18|0
1744107600000|2025-04-08 10:20:00|371.37|369.12|371.89|369.64|372.65|370.4|369.02|366.77|0
1744107900000|2025-04-08 10:25:00|372.04|369.79|372.54|370.29|374.02|371.77|369.85|367.6|0
1744108200000|2025-04-08 10:30:00|372.7|370.45|374.39|372.14|375.6|373.35|371.84|369.59|0
1744108500000|2025-04-08 10:35:00|374.47|372.22|377.72|375.47|379.1|376.85|373.62|371.37|0
1744108800000|2025-04-08 10:40:00|377.94|375.69|378.85|376.6|385.99|383.74|377.67|375.42|0
1744109100000|2025-04-08 10:45:00|378.77|376.52|374.25|372|379.23|376.98|374.25|372|0
1744109400000|2025-04-08 10:50:00|374.02|371.77|376.89|374.64|376.89|374.64|373.4|371.15|0
1744109700000|2025-04-08 10:55:00|377.05|374.8|375.18|372.93|377.44|375.19|373.93|371.68|0
1744110000000|2025-04-08 11:00:00|375.95|373.7|378.31|376.06|379.37|377.12|375.79|373.54|0
1744110300000|2025-04-08 11:05:00|378.16|375.91|379.26|377.01|379.72|377.47|375.89|373.64|0
1744110600000|2025-04-08 11:10:00|379.29|377.04|373.99|371.74|381.98|379.73|373.17|370.92|0
1744110900000|2025-04-08 11:15:00|374.07|371.82|377.55|375.3|386.69|384.44|371.75|369.5|0
1744111200000|2025-04-08 11:20:00|377.4|375.15|382.68|380.43|384.44|382.19|377.4|375.15|0
1744111500000|2025-04-08 11:25:00|381.98|379.73|382.63|380.38|383.06|380.81|379.47|377.22|0
1744111800000|2025-04-08 11:30:00|382.71|380.46|390.78|388.53|390.78|388.53|380.36|378.11|0
1744112100000|2025-04-08 11:35:00|390.51|388.26|399.17|396.92|409.71|407.46|390.17|387.92|0
1744112400000|2025-04-08 11:40:00|399.37|397.12|399.8|397.55|404.35|402.1|394.02|391.77|0
1744112700000|2025-04-08 11:45:00|399.88|397.63|400.95|398.7|401.59|399.34|396.16|393.91|0
1744113000000|2025-04-08 11:50:00|400.71|398.46|405.58|403.33|406.55|404.3|397.86|395.61|0
1744113300000|2025-04-08 11:55:00|405.82|403.57|411.63|409.38|415.88|413.63|403.36|401.11|0
1744113600000|2025-04-08 12:00:00|411.71|409.46|406.49|404.24|415.4|413.15|403.39|401.14|0
1744113900000|2025-04-08 12:05:00|405.85|403.6|416.09|413.84|418.38|416.13|403.81|401.56|0
1744114200000|2025-04-08 12:10:00|416.42|414.17|412.25|410|420.43|418.18|412.16|409.91|0
1744114500000|2025-04-08 12:15:00|412.33|410.08|412.98|410.73|414.69|412.44|408.43|406.18|0
1744114800000|2025-04-08 12:20:00|412.74|410.49|406.42|404.17|413.6|411.35|403.56|401.31|0
1744115100000|2025-04-08 12:25:00|406.19|403.94|410.5|408.25|416.93|414.68|403.52|401.27|0
1744115400000|2025-04-08 12:30:00|410.75|408.5|407.99|405.74|413.55|411.3|405.75|403.5|0
1744115700000|2025-04-08 12:35:00|407.85|405.6|405.25|403|409.93|407.68|404.76|402.51|0
1744116000000|2025-04-08 12:40:00|405.09|402.84|401.29|399.04|407.65|405.4|396.74|394.49|0
1744116300000|2025-04-08 12:45:00|401.13|398.88|402.56|400.31|406.36|404.11|398.71|396.46|0
1744116600000|2025-04-08 12:50:00|402.72|400.47|402.63|400.38|405.13|402.88|399.52|397.27|0
1744116900000|2025-04-08 12:55:00|402.55|400.3|404.77|402.52|407.6|405.35|400.82|398.57|0
1744117200000|2025-04-08 13:00:00|404.93|402.68|408.87|406.62|409.24|406.99|401.23|398.98|0
1744117500000|2025-04-08 13:05:00|408.62|406.37|416.89|414.64|422.57|420.32|406.77|404.52|0
1744117800000|2025-04-08 13:10:00|417.21|414.96|422.64|420.39|424.52|422.27|414.45|412.2|0
1744118100000|2025-04-08 13:15:00|422.72|420.47|425.05|422.8|430.48|428.23|418.29|416.04|0
1744118400000|2025-04-08 13:20:00|424.55|422.3|421.28|419.03|428.8|426.55|419.94|417.69|0
1744118700000|2025-04-08 13:25:00|422.79|419.19|432.44|428.84|435.21|431.61|422.79|419.19|0
1744119000000|2025-04-08 13:30:00|431.9|429.65|420.3|418.05|433.89|431.64|418.19|415.94|0
1744119300000|2025-04-08 13:35:00|419.8|417.55|410.96|408.71|420.65|418.4|399.87|397.62|0
1744119600000|2025-04-08 13:40:00|411.12|408.87|413.81|411.56|418.01|415.76|406.71|404.46|0
1744119900000|2025-04-08 13:45:00|413.07|410.82|411|408.75|423.74|421.49|407.7|405.45|0
1744120200000|2025-04-08 13:50:00|411.66|409.41|425.73|423.48|427.95|425.7|406.41|404.16|0
1744120500000|2025-04-08 13:55:00|425.48|423.23|431.6|429.35|436.42|434.17|422.05|419.8|0
1744120800000|2025-04-08 14:00:00|431.77|429.52|436.07|433.82|439.42|437.17|427.95|425.7|0
1744121100000|2025-04-08 14:05:00|435.13|432.88|439.21|436.96|442.96|440.71|429.03|426.78|0
1744121400000|2025-04-08 14:10:00|439.3|437.05|441.36|439.11|442.05|439.8|431.19|428.94|0
1744121700000|2025-04-08 14:15:00|441.11|438.86|441.72|439.47|447.58|445.33|437.68|435.43|0
1744122000000|2025-04-08 14:20:00|441.98|439.73|437.1|434.85|448.04|445.79|437.1|434.85|0
1744122300000|2025-04-08 14:25:00|437.61|435.36|440.04|437.79|450.85|448.6|435.84|433.59|0
1744122600000|2025-04-08 14:30:00|439.19|436.94|441.5|439.25|443.2|440.95|432.82|430.57|0
1744122900000|2025-04-08 14:35:00|442.18|439.93|440.81|438.56|444.96|442.71|434.32|432.07|0
1744123200000|2025-04-08 14:40:00|441.06|438.81|427.87|425.62|443.02|440.77|426.51|424.26|0
1744123500000|2025-04-08 14:45:00|428.2|425.95|424.2|421.95|432.98|430.73|422.28|420.03|0
1744123800000|2025-04-08 14:50:00|424.62|422.37|417.79|415.54|426.24|423.99|417.06|414.81|0
1744124100000|2025-04-08 14:55:00|418.29|416.04|407.16|404.91|418.59|416.34|407.16|404.91|0
1744124400000|2025-04-08 15:00:00|406.91|404.66|414.95|412.7|415.93|413.68|405.53|403.28|0
1744124700000|2025-04-08 15:05:00|414.05|411.8|407.08|404.83|414.22|411.97|401.28|399.03|0
1744125000000|2025-04-08 15:10:00|407.65|405.4|396.76|394.51|408.3|406.05|393.52|391.27|0
1744125300000|2025-04-08 15:15:00|396.92|394.67|396.79|394.54|398.71|396.46|388|385.75|0
1744125600000|2025-04-08 15:20:00|397.43|395.18|389.31|387.06|402.8|400.55|386.53|384.28|0
1744125900000|2025-04-08 15:25:00|388.91|386.66|385.86|383.61|397.08|394.83|385.07|382.82|0
1744126200000|2025-04-08 15:30:00|385.31|383.06|395.89|393.64|397.75|395.5|384.36|382.11|0
1744126500000|2025-04-08 15:35:00|395.5|393.25|404.34|402.09|408.41|406.16|393.47|391.22|0
1744126800000|2025-04-08 15:40:00|404.42|402.17|404.38|402.13|411.45|409.2|402.46|400.21|0
1744127100000|2025-04-08 15:45:00|404.62|402.37|394.44|392.19|408.92|406.67|392.5|390.25|0
1744127400000|2025-04-08 15:50:00|394.52|392.27|394.56|392.31|397.21|394.96|385.15|382.9|0
1744127700000|2025-04-08 15:55:00|394.88|392.63|401.99|399.74|403.05|400.8|392.19|389.94|0
1744128000000|2025-04-08 16:00:00|401.91|399.66|399.9|397.65|402.62|400.37|395.26|393.01|0
1744128300000|2025-04-08 16:05:00|400.55|398.3|395.47|393.22|404.33|402.08|393.48|391.23|0
1744128600000|2025-04-08 16:10:00|395.15|392.9|393.74|391.49|402.9|400.65|393.5|391.25|0
1744128900000|2025-04-08 16:15:00|393.5|391.25|383.95|381.7|394.78|392.53|381.62|379.37|0
1744129200000|2025-04-08 16:20:00|383.63|381.38|378.91|376.66|386.07|383.82|376.96|374.71|0
1744129500000|2025-04-08 16:25:00|379.3|377.05|388.45|386.2|389.87|387.62|376.64|374.39|0
1744129800000|2025-04-08 16:30:00|388.14|385.89|378.12|375.87|391.7|389.45|370.73|368.48|0
1744130100000|2025-04-08 16:35:00|377.73|375.48|364.65|362.4|382.51|380.26|360.84|358.59|0
1744130400000|2025-04-08 16:40:00|363.98|361.73|364.36|361.66|367.92|365.67|359.03|356.78|0
1744130700000|2025-04-08 16:45:00|363.91|361.21|370.96|368.26|421.49|418.79|362.16|359.46|0
1744131000000|2025-04-08 16:50:00|371.72|369.02|366.32|363.62|375.24|372.54|364.42|361.72|0
1744131300000|2025-04-08 16:55:00|366.69|363.99|356.72|354.02|373.06|370.36|356.5|353.8|0
1744131600000|2025-04-08 17:00:00|357.38|354.68|359.53|356.83|361.9|359.2|350.38|347.68|0
1744131900000|2025-04-08 17:05:00|359.68|356.98|345.67|342.97|365.9|363.2|344.39|341.69|0
1744132200000|2025-04-08 17:10:00|345.6|342.9|346.85|344.15|349.47|346.77|338.16|335.46|0
1744132500000|2025-04-08 17:15:00|346.56|343.86|347.49|344.79|355.12|352.42|344.24|341.54|0
1744132800000|2025-04-08 17:20:00|346.8|344.1|345.55|342.85|348.63|345.93|339.35|336.65|0
1744133100000|2025-04-08 17:25:00|344.56|341.86|335.01|332.31|348.42|345.72|333.7|331|0
1744133400000|2025-04-08 17:30:00|335.88|333.18|333.97|331.27|342.35|339.65|333.42|330.72|0
1744133700000|2025-04-08 17:35:00|334.41|331.71|349.22|346.52|351.61|348.91|333.12|330.42|0
1744134000000|2025-04-08 17:40:00|348.66|345.96|358.13|355.43|367.56|364.86|346.39|343.69|0
1744134300000|2025-04-08 17:45:00|358.27|355.57|346.65|343.95|359.51|356.81|345.43|342.73|0
1744134600000|2025-04-08 17:50:00|346.73|344.03|346.16|343.46|354.62|351.92|342.37|339.67|0
1744134900000|2025-04-08 17:55:00|345.95|343.25|353.25|350.55|355.56|352.86|345.37|342.67|0
1744135200000|2025-04-08 18:00:00|352.59|349.89|349.3|346.6|355.77|353.07|346.69|343.99|0
1744135500000|2025-04-08 18:05:00|349.01|346.31|341.16|338.46|349.01|346.31|337.72|335.02|0
1744135800000|2025-04-08 18:10:00|340.73|338.03|336.64|333.94|343.74|341.04|332.97|330.27|0
1744136100000|2025-04-08 18:15:00|336.35|333.65|349.92|347.22|351.65|348.95|336.28|333.58|0
1744136400000|2025-04-08 18:20:00|349.55|346.85|342.83|340.13|350.17|347.47|339.81|337.11|0
1744136700000|2025-04-08 18:25:00|343.04|340.34|329.88|327.18|343.06|340.36|327.72|325.02|0
1744137000000|2025-04-08 18:30:00|330.16|327.46|338.75|336.05|357.97|355.27|330.16|327.46|0
1744137300000|2025-04-08 18:35:00|336.53|333.83|335.27|332.57|339.46|336.76|330.56|327.86|0
1744137600000|2025-04-08 18:40:00|335.09|332.39|329.43|326.73|335.56|332.86|329.11|326.41|0
1744137900000|2025-04-08 18:45:00|329.61|326.91|339.39|336.69|341.94|339.24|329.43|326.73|0
1744138200000|2025-04-08 18:50:00|338.76|336.06|337.44|334.74|343.85|341.15|334.4|331.7|0
1744138500000|2025-04-08 18:55:00|336.42|333.72|333.35|330.65|338.71|336.01|331.01|328.31|0
1744138800000|2025-04-08 19:00:00|332.85|330.15|329.65|326.95|335.59|332.89|326.04|323.34|0
1744139100000|2025-04-08 19:05:00|329.84|327.14|320.05|317.35|330.69|327.99|319.3|316.6|0
1744139400000|2025-04-08 19:10:00|320.89|318.19|316.39|313.69|325.3|322.6|315.53|312.83|0
1744139700000|2025-04-08 19:15:00|316.2|313.5|309.9|305.4|317.87|315.17|305.1|300.6|0
1744140000000|2025-04-08 19:20:00|309.51|305.01|318.5|314|319.14|314.64|308.19|303.69|0
1744140300000|2025-04-08 19:25:00|318.16|313.66|316.2|311.7|323.31|318.81|315.45|310.95|0
1744140600000|2025-04-08 19:30:00|316.27|311.77|308.44|303.94|316.27|311.77|306.05|301.55|0
1744140900000|2025-04-08 19:35:00|307.12|302.62|293.85|289.35|307.12|302.62|291.46|286.96|0
1744141200000|2025-04-08 19:40:00|294.23|289.73|289.67|285.17|306.35|301.85|289.23|284.73|0
1744141500000|2025-04-08 19:45:00|290.18|285.68|284.53|280.03|295.64|291.14|284.28|279.78|0
1744141800000|2025-04-08 19:50:00|288.77|284.27|316.8|312.3|317.13|312.63|288.59|284.09|0
1744142100000|2025-04-08 19:55:00|311.97|307.47|314.99|310.49|318.87|314.37|305.22|300.72|0
1744142400000|2025-04-08 20:00:00|313.39|308.89|312.56|308.06|316.1|311.6|306.6|302.1|0
1744142700000|2025-04-08 20:05:00|312.29|307.79|312.82|308.32|321.01|316.51|310.41|305.91|0
1744143000000|2025-04-08 20:10:00|313.09|308.59|308.52|304.02|314.27|309.77|306.1|301.6|0
1744143300000|2025-04-08 20:15:00|308.13|303.63|307.46|302.96|310.08|305.58|305|300.5|0
1744143600000|2025-04-08 20:20:00|307.32|302.82|299.25|295.95|307.4|302.9|299.09|295.79|0
1744143900000|2025-04-08 20:25:00|299.12|295.82|301|297.7|301.97|298.67|297.29|293.99|0
1744144200000|2025-04-08 20:30:00|300.61|297.31|301.24|297.94|303.38|300.08|300.11|296.81|0
1744144500000|2025-04-08 20:35:00|301.37|298.07|302.1|298.8|305.73|302.43|301.3|298|0
1744144800000|2025-04-08 20:40:00|301.84|298.54|303.67|300.37|304.59|301.29|301.37|298.07|0
1744145100000|2025-04-08 20:45:00|303.54|300.24|306.92|303.62|307.34|304.04|302.86|299.56|0
1744145400000|2025-04-08 20:50:00|306.79|303.49|306.65|303.35|308.6|305.3|305.21|301.91|0
1744145700000|2025-04-08 20:55:00|307.64|302.36|307.61|302.33|309.37|304.09|306.04|300.76|0
1744146000000|2025-04-08 21:00:00|308.17|302.89|307.67|302.39|308.8|303.52|307.42|302.14|0
1744146300000|2025-04-08 21:05:00|307.71|302.43|307.2|301.92|308|302.72|307.14|301.86|0
1744146600000|2025-04-08 21:10:00|307.19|301.91|307.01|301.73|307.27|301.99|306.43|301.15|0
1744146900000|2025-04-08 21:15:00|307.03|301.75|306.01|300.73|307.19|301.91|306.01|300.73|0
1744147200000|2025-04-08 21:20:00|306.03|300.75|306.37|301.09|306.88|301.6|305.84|300.56|0
1744147500000|2025-04-08 21:25:00|306.18|300.9|306.96|301.68|307.05|301.77|306.1|300.82|0
1744147800000|2025-04-08 21:30:00|306.97|301.69|307.9|302.62|307.98|302.7|306.91|301.63|0
1744148100000|2025-04-08 21:35:00|307.84|302.56|308.17|302.89|308.56|303.28|307.82|302.54|0
1744148400000|2025-04-08 21:40:00|308.25|302.97|308.26|302.98|309.26|303.98|308.22|302.94|0
1744148700000|2025-04-08 21:45:00|308.34|303.06|308.74|303.46|308.88|303.6|308.26|302.98|0
1744149000000|2025-04-08 21:50:00|308.76|303.48|309.07|303.79|309.19|303.91|308.25|302.97|0
1744149300000|2025-04-08 21:55:00|308.82|303.54|306.62|301.34|309.17|303.89|306.62|301.34|0
1744149600000|2025-04-08 22:00:00|307.55|302.27|292.34|286.1|309.01|303.73|286.67|281.39|0
1744149900000|2025-04-08 22:05:00|292.4|286.16|291.67|285.43|296.43|289.23|288.68|282.44|0
1744150200000|2025-04-08 22:10:00|291.73|285.49|292.17|285.93|294.56|288.32|290.63|284.39|0
1744150500000|2025-04-08 22:15:00|292.37|286.13|288.52|282.28|293.46|287.22|285.72|279.48|0
1744150800000|2025-04-08 22:20:00|288.32|282.08|282.98|276.74|290.24|284|278.29|272.05|0
1744151100000|2025-04-08 22:25:00|282.73|276.49|286.51|280.27|289.38|283.14|282.23|275.99|0
1744151400000|2025-04-08 22:30:00|286.64|280.4|284.35|278.11|290.33|284.09|284.35|278.11|0
1744151700000|2025-04-08 22:35:00|285.87|279.63|285.74|279.5|288.03|281.79|280.07|273.83|0
1744152000000|2025-04-08 22:40:00|285.55|279.31|287.76|281.52|289.42|283.18|281.2|274.96|0
1744152300000|2025-04-08 22:45:00|287.64|281.4|289.67|283.43|290.82|284.58|287.13|280.89|0
1744152600000|2025-04-08 22:50:00|289.8|283.56|289.92|283.68|293.25|287.01|287.5|281.26|0
1744152900000|2025-04-08 22:55:00|289.66|283.42|291.7|285.46|292.28|286.04|287.94|281.7|0
1744153200000|2025-04-08 23:00:00|291.51|285.27|284.38|278.14|291.51|285.27|283.93|277.69|0
1744153500000|2025-04-08 23:05:00|284.31|278.07|284.43|278.19|286.08|279.84|281.6|275.36|0
1744153800000|2025-04-08 23:10:00|284.56|278.32|280.84|274.6|284.81|278.57|280.84|274.6|0
1744154100000|2025-04-08 23:15:00|280.77|274.53|278.08|271.84|281.9|275.66|271.46|265.22|0
1744154400000|2025-04-08 23:20:00|277.14|270.9|273.18|266.94|278.2|271.96|270.17|263.93|0
1744154700000|2025-04-08 23:25:00|273.61|267.37|270.47|264.23|275.77|269.53|269.31|263.07|0
1744155000000|2025-04-08 23:30:00|270.71|264.47|270.28|264.04|271.88|265.64|269.67|263.43|0
1744155300000|2025-04-08 23:35:00|270.09|263.85|274.88|268.64|275.45|269.21|270.09|263.85|0
1744155600000|2025-04-08 23:40:00|274.64|268.4|269.22|262.98|276.49|270.25|268.98|262.74|0
1744155900000|2025-04-08 23:45:00|268.98|262.74|278.72|272.48|280.35|274.11|268.61|262.37|0
1744156200000|2025-04-08 23:50:00|278.47|272.23|277.91|271.67|280.28|274.04|274.81|268.57|0
1744156500000|2025-04-08 23:55:00|278.09|271.85|282.84|276.6|282.91|276.67|276.97|270.73|0
1744156800000|2025-04-09 00:00:00|282.91|276.67|276.28|270.04|283.09|276.85|273.8|267.56|0
1744157100000|2025-04-09 00:05:00|276.52|270.28|270.9|264.66|277.83|271.59|269.74|263.5|0
1744157400000|2025-04-09 00:10:00|271.02|264.78|270.1|263.86|272.62|266.38|268.08|261.84|0
1744157700000|2025-04-09 00:15:00|270.04|263.8|285.85|281.95|286.76|282.86|267.29|261.05|0
1744158000000|2025-04-09 00:20:00|285.61|281.71|283.38|279.48|288.15|284.25|281.29|277.39|0
1744158300000|2025-04-09 00:25:00|283.26|279.36|282.77|278.87|284.01|280.11|280.84|276.94|0
1744158600000|2025-04-09 00:30:00|282.53|278.63|282.27|278.37|285.85|281.95|280.91|277.01|0
1744158900000|2025-04-09 00:35:00|282.66|278.76|281.65|277.75|282.94|279.04|278.41|274.51|0
1744159200000|2025-04-09 00:40:00|281.89|277.99|287.4|283.5|289.52|285.62|280.95|277.05|0
1744159500000|2025-04-09 00:45:00|287.58|283.68|284.04|280.14|288.46|284.56|282.69|278.79|0
1744159800000|2025-04-09 00:50:00|283.82|279.92|282.27|278.37|285.17|281.27|281.9|278|0
1744160100000|2025-04-09 00:55:00|282.2|278.3|285.19|281.29|285.94|282.04|281.89|277.99|0
1744160400000|2025-04-09 01:00:00|284.88|280.98|287|283.1|288.36|284.46|283.65|279.75|0
1744160700000|2025-04-09 01:05:00|286.88|282.98|288.23|284.33|289.37|285.47|285.43|281.53|0
1744161000000|2025-04-09 01:10:00|288.04|284.14|288.06|284.16|288.89|284.99|285.69|281.79|0
1744161300000|2025-04-09 01:15:00|287.99|284.09|285.61|281.71|295.31|291.41|284.86|280.96|0
1744161600000|2025-04-09 01:20:00|285.11|281.21|282.44|278.54|287.18|283.28|282.1|278.2|0
1744161900000|2025-04-09 01:25:00|282.92|279.02|282.23|278.33|284.16|280.26|278.48|274.58|0
1744162200000|2025-04-09 01:30:00|281.91|278.01|286.9|283|288.15|284.25|281.3|277.4|0
1744162500000|2025-04-09 01:35:00|287.15|283.25|289.63|285.88|290.68|286.93|286.78|282.88|0
1744162800000|2025-04-09 01:40:00|289.5|285.75|291.08|287.33|293.11|289.36|288.68|284.93|0
1744163100000|2025-04-09 01:45:00|290.89|287.14|302.72|298.97|305.92|302.17|289.87|286.12|0
1744163400000|2025-04-09 01:50:00|303.18|299.43|296.88|293.13|304.61|300.86|294.36|290.61|0
1744163700000|2025-04-09 01:55:00|297.01|293.26|300.3|296.55|301.59|297.84|292.26|288.51|0
1744164000000|2025-04-09 02:00:00|300.69|296.94|299.87|296.12|309.02|305.27|297.87|294.12|0
1744164300000|2025-04-09 02:05:00|299.93|296.18|298.35|294.6|301.85|298.1|296.97|293.22|0
1744164600000|2025-04-09 02:10:00|298.54|294.79|301.53|297.78|304.13|300.38|297.1|293.35|0
1744164900000|2025-04-09 02:15:00|301.14|297.39|300.07|296.32|304.22|300.47|298.84|295.09|0
1744165200000|2025-04-09 02:20:00|299.62|295.87|298.71|294.96|300.99|297.24|295.42|291.67|0
1744165500000|2025-04-09 02:25:00|298.45|294.7|298.57|294.82|301.33|297.58|296.21|292.46|0
1744165800000|2025-04-09 02:30:00|299.22|295.47|300.37|296.62|303.45|299.7|298.96|295.21|0
1744166100000|2025-04-09 02:35:00|300.43|296.68|298.84|295.09|305.67|301.92|298.55|294.8|0
1744166400000|2025-04-09 02:40:00|299.16|295.41|296.63|292.88|301.99|298.24|296.22|292.47|0
1744166700000|2025-04-09 02:45:00|296.53|292.78|294.84|291.09|298.67|294.92|294.1|290.35|0
1744167000000|2025-04-09 02:50:00|295.23|291.48|293.98|290.23|295.89|292.14|293.52|289.77|0
1744167300000|2025-04-09 02:55:00|293.92|290.17|292.95|289.2|294.49|290.74|288.42|284.67|0
1744167600000|2025-04-09 03:00:00|291.94|288.19|289.27|285.52|293.12|289.37|288.77|285.02|0
1744167900000|2025-04-09 03:05:00|288.89|285.14|293.28|289.53|293.66|289.91|288.83|285.08|0
1744168200000|2025-04-09 03:10:00|292.65|288.9|290.74|286.99|294.66|290.91|290.43|286.68|0
1744168500000|2025-04-09 03:15:00|290.99|287.24|286.17|282.42|294.19|290.44|286.04|282.29|0
1744168800000|2025-04-09 03:20:00|286.36|282.61|288.31|284.56|289.11|285.36|286.31|282.56|0
1744169100000|2025-04-09 03:25:00|288.5|284.75|287.02|283.27|289.03|285.28|285.76|282.01|0
1744169400000|2025-04-09 03:30:00|286.21|282.46|287.7|283.95|290.2|286.45|284.92|281.17|0
1744169700000|2025-04-09 03:35:00|287.57|283.82|284.77|281.02|287.64|283.89|280.96|277.21|0
1744170000000|2025-04-09 03:40:00|284.08|280.33|279.97|276.22|284.85|281.1|278.98|275.23|0
1744170300000|2025-04-09 03:45:00|280.09|276.34|282.58|278.83|285.33|281.58|280.09|276.34|0
1744170600000|2025-04-09 03:50:00|282.7|278.95|281.67|277.92|284.85|281.1|281.67|277.92|0
1744170900000|2025-04-09 03:55:00|281.43|277.68|279.53|275.78|282.25|278.5|276.94|273.19|0
1744171200000|2025-04-09 04:00:00|279.47|275.72|278.92|275.17|286.78|283.03|274.82|271.07|0
1744171500000|2025-04-09 04:05:00|278.98|275.23|273.21|269.46|282.2|278.45|273.09|269.34|0
1744171800000|2025-04-09 04:10:00|272.84|269.09|278.7|274.95|280.15|276.4|271.94|268.19|0
1744172100000|2025-04-09 04:15:00|278.57|274.82|275.58|271.83|280.69|276.94|274.43|270.68|0
1744172400000|2025-04-09 04:20:00|276.07|272.32|273.46|269.71|276.44|272.69|272.21|268.46|0
1744172700000|2025-04-09 04:25:00|273.41|269.66|267.88|263.38|273.41|269.66|265.77|261.27|0
1744173000000|2025-04-09 04:30:00|267.53|263.03|272.76|268.26|272.88|268.38|264.72|260.22|0
1744173300000|2025-04-09 04:35:00|272.45|267.95|272.66|268.16|275.16|270.66|271.06|266.56|0
1744173600000|2025-04-09 04:40:00|272.36|267.86|272.12|267.62|273.07|268.57|269.35|264.85|0
1744173900000|2025-04-09 04:45:00|272.3|267.8|278.22|273.72|279.09|274.59|272.3|267.8|0
1744174200000|2025-04-09 04:50:00|278.35|273.85|275.3|270.8|279.53|275.03|274.7|270.2|0
1744174500000|2025-04-09 04:55:00|275.35|270.85|270.28|266.53|276.56|272.06|269.66|265.16|0
1744174800000|2025-04-09 05:00:00|270.22|266.47|270.23|266.48|272.08|268.33|265.62|261.87|0
1744175100000|2025-04-09 05:05:00|270.71|266.96|272.62|268.87|273.01|269.26|265.92|262.17|0
1744175400000|2025-04-09 05:10:00|272.5|268.75|271.6|267.85|275.9|272.15|269.72|265.97|0
1744175700000|2025-04-09 05:15:00|271.48|267.73|275.67|271.92|276.44|272.69|269.51|265.76|0
1744176000000|2025-04-09 05:20:00|275.42|271.67|276.59|272.84|277.83|274.08|274.04|270.29|0
1744176300000|2025-04-09 05:25:00|276.47|272.72|273.76|270.01|277.8|274.05|273.11|269.36|0
1744176600000|2025-04-09 05:30:00|273.82|270.07|271.36|267.61|274.48|270.73|270.1|266.35|0
1744176900000|2025-04-09 05:35:00|271.12|267.37|263.51|259.76|272.02|268.27|260.43|256.68|0
1744177200000|2025-04-09 05:40:00|263.87|260.12|267.55|263.8|268.16|264.41|262.42|258.67|0
1744177500000|2025-04-09 05:45:00|267.31|263.56|268.82|265.07|268.82|265.07|263.07|259.32|0
1744177800000|2025-04-09 05:50:00|269.18|265.43|268.19|264.44|271.01|267.26|266.49|262.74|0
1744178100000|2025-04-09 05:55:00|268.49|264.74|272.65|268.9|272.76|269.01|266.32|262.57|0
1744178400000|2025-04-09 06:00:00|272.89|269.14|275.35|271.6|279.55|275.8|272.4|268.65|0
1744178700000|2025-04-09 06:05:00|275.23|271.48|278.18|274.43|280.11|276.36|273.21|269.46|0
1744179000000|2025-04-09 06:10:00|277.94|274.19|289.56|285.81|290.78|287.03|275.25|271.5|0
1744179300000|2025-04-09 06:15:00|289.62|285.87|281.23|277.48|291.22|287.47|279.91|276.16|0
1744179600000|2025-04-09 06:20:00|281.29|277.54|279.07|275.32|282.64|278.89|277.57|273.82|0
1744179900000|2025-04-09 06:25:00|279.2|275.45|274.76|271.01|280.01|276.26|273.54|269.79|0
1744180200000|2025-04-09 06:30:00|274.58|270.83|277.98|274.23|279.9|276.15|274.58|270.83|0
1744180500000|2025-04-09 06:35:00|277.92|274.17|278.01|274.26|281.52|277.77|276.68|272.93|0
1744180800000|2025-04-09 06:40:00|278.13|274.38|282.56|278.81|284.12|280.37|276.48|272.73|0
1744181100000|2025-04-09 06:45:00|282.37|278.62|278.98|275.23|285.54|281.79|277.41|273.66|0
1744181400000|2025-04-09 06:50:00|279.35|275.6|282.13|278.38|282.13|278.38|278.51|274.76|0
1744181700000|2025-04-09 06:55:00|282.01|278.26|283.28|279.53|286.81|283.06|280.01|276.26|0
1744182000000|2025-04-09 07:00:00|283.15|279.4|309.21|305.46|335.32|331.57|281.76|278.01|0
1744182300000|2025-04-09 07:05:00|310.28|306.53|301.27|297.52|311.45|307.7|294.62|290.87|0
1744182600000|2025-04-09 07:10:00|302.05|298.3|313.03|309.28|313.07|309.32|298.12|294.37|0
1744182900000|2025-04-09 07:15:00|314.04|310.29|300.81|297.06|317.3|313.55|299.8|296.05|0
1744183200000|2025-04-09 07:20:00|303.21|299.46|298.9|295.15|303.61|299.86|293.33|289.58|0
1744183500000|2025-04-09 07:25:00|298.37|294.62|301.62|297.87|304.84|301.09|296.88|293.13|0
1744183800000|2025-04-09 07:30:00|301.75|298|308.36|304.61|308.58|304.83|296.9|293.15|0
1744184100000|2025-04-09 07:35:00|308.49|304.74|310.84|307.09|312.31|308.56|306.09|302.34|0
1744184400000|2025-04-09 07:40:00|311.58|307.83|317.42|313.67|319.63|315.88|310.72|306.97|0
1744184700000|2025-04-09 07:45:00|317.08|313.33|315.83|312.08|318.7|314.95|312.62|308.87|0
1744185000000|2025-04-09 07:50:00|314.74|310.99|307.9|304.15|316.31|312.56|307.63|303.88|0
1744185300000|2025-04-09 07:55:00|307.77|304.02|311.34|307.59|315.02|311.27|307.77|304.02|0
1744185600000|2025-04-09 08:00:00|312.16|308.41|307.07|303.32|318.31|314.56|305.67|301.92|0
1744185900000|2025-04-09 08:05:00|307.21|303.46|301.41|297.66|307.48|303.73|299.26|295.51|0
1744186200000|2025-04-09 08:10:00|301.46|297.71|299.96|296.21|306.39|302.64|295.94|292.19|0
1744186500000|2025-04-09 08:15:00|300.29|296.54|305.19|301.44|305.62|301.87|299.7|295.95|0
1744186800000|2025-04-09 08:20:00|304.79|301.04|305.51|301.76|306.92|303.17|301.33|297.58|0
1744187100000|2025-04-09 08:25:00|305.71|301.96|298.29|294.54|308.93|305.18|298.29|294.54|0
1744187400000|2025-04-09 08:30:00|297.89|294.14|292.68|288.93|299.32|295.57|287.3|283.55|0
1744187700000|2025-04-09 08:35:00|292.29|288.54|297.76|294.01|301.9|298.15|292.12|288.37|0
1744188000000|2025-04-09 08:40:00|296.9|293.15|302.31|298.56|305.75|302|296.9|293.15|0
1744188300000|2025-04-09 08:45:00|301.8|298.05|302.68|298.93|305.47|301.72|300.29|296.54|0
1744188600000|2025-04-09 08:50:00|303.03|299.28|305.59|301.84|308.31|304.56|299.31|295.56|0
1744188900000|2025-04-09 08:55:00|304.45|300.7|308.97|305.22|311.65|307.9|303.97|300.22|0
1744189200000|2025-04-09 09:00:00|309.24|305.49|303.94|300.19|311.23|307.48|303.54|299.79|0
1744189500000|2025-04-09 09:05:00|303.87|300.12|307.6|303.85|307.6|303.85|302.91|299.16|0
1744189800000|2025-04-09 09:10:00|307.81|304.06|308.29|304.54|311.75|308|306.71|302.96|0
1744190100000|2025-04-09 09:15:00|308.36|304.61|306.77|303.02|310.69|306.94|305.46|301.71|0
1744190400000|2025-04-09 09:20:00|306.91|303.16|305.4|301.65|309.44|305.69|303.76|300.01|0
1744190700000|2025-04-09 09:25:00|304.6|300.85|304.57|300.82|306.48|302.73|299.97|296.22|0
1744191000000|2025-04-09 09:30:00|304.71|300.96|302.21|298.46|307.23|303.48|301.05|297.3|0
1744191300000|2025-04-09 09:35:00|302.27|298.52|298.73|294.98|304.22|300.47|298.33|294.58|0
1744191600000|2025-04-09 09:40:00|299|295.25|299.27|295.52|300.37|296.62|296.84|293.09|0
1744191900000|2025-04-09 09:45:00|299.34|295.59|293.27|289.52|299.4|295.65|293.2|289.45|0
1744192200000|2025-04-09 09:50:00|293.2|289.45|293.78|290.03|296.41|292.66|292.15|288.4|0
1744192500000|2025-04-09 09:55:00|293.91|290.16|296.56|292.81|299.9|296.15|293.91|290.16|0
1744192800000|2025-04-09 10:00:00|296.63|292.88|290.42|286.67|299.63|295.88|289.41|285.66|0
1744193100000|2025-04-09 10:05:00|290.35|286.6|293.22|289.47|293.51|289.76|285.8|282.05|0
1744193400000|2025-04-09 10:10:00|293.61|289.86|294.67|290.92|296.06|292.31|289.96|286.21|0
1744193700000|2025-04-09 10:15:00|295.58|291.83|287.39|283.64|296.43|292.68|287.09|283.34|0
1744194000000|2025-04-09 10:20:00|287.77|284.02|283.97|280.22|288.57|284.82|282.97|279.22|0
1744194300000|2025-04-09 10:25:00|284.22|280.47|290.03|286.28|291.61|287.86|283.49|279.74|0
1744194600000|2025-04-09 10:30:00|289.9|286.15|284.77|281.02|290.94|287.19|282.72|278.97|0
1744194900000|2025-04-09 10:35:00|284.55|280.8|288.94|285.19|289.71|285.96|283.69|279.94|0
1744195200000|2025-04-09 10:40:00|288.45|284.7|292.21|288.46|295.61|291.86|287.73|283.98|0
1744195500000|2025-04-09 10:45:00|292.13|288.38|297.49|293.74|300.7|296.95|290.24|286.49|0
1744195800000|2025-04-09 10:50:00|297.94|294.19|303.36|299.61|304.69|300.94|297.41|293.66|0
1744196100000|2025-04-09 10:55:00|303.09|299.34|288.99|285.24|308.64|304.89|288.99|285.24|0
1744196400000|2025-04-09 11:00:00|289.7|285.95|276.19|272.44|289.7|285.95|261.55|257.8|0
1744196700000|2025-04-09 11:05:00|275.95|272.2|272.32|268.57|282.55|278.8|268.66|264.91|0
1744197000000|2025-04-09 11:10:00|272.63|268.88|281.41|277.66|281.46|277.71|270.55|266.8|0
1744197300000|2025-04-09 11:15:00|282.23|278.48|282.28|277.78|293.39|289.64|274.45|270.7|0
1744197600000|2025-04-09 11:20:00|282.72|278.22|282.98|278.48|286.93|282.43|277.95|273.45|0
1744197900000|2025-04-09 11:25:00|282.48|277.98|282.81|278.91|288.5|284.6|280.22|275.72|0
1744198200000|2025-04-09 11:30:00|283.19|279.29|277.32|273.42|283.99|280.09|272.37|268.47|0
1744198500000|2025-04-09 11:35:00|277.25|273.35|272.96|269.06|281.21|277.31|272.59|268.69|0
1744198800000|2025-04-09 11:40:00|272.9|269|271.83|267.93|275.01|271.11|267.39|263.49|0
1744199100000|2025-04-09 11:45:00|271.35|267.45|282.58|278.68|303.65|299.75|268.51|264.61|0
1744199400000|2025-04-09 11:50:00|282.21|278.31|275.53|271.63|284.66|280.76|274.26|270.36|0
1744199700000|2025-04-09 11:55:00|275.72|271.82|272.54|268.64|279.52|275.62|271.81|267.91|0
1744200000000|2025-04-09 12:00:00|271.69|267.79|278.49|274.59|279.99|276.09|268.07|264.17|0
1744200300000|2025-04-09 12:05:00|278.62|274.72|276.63|272.73|279.36|275.46|272.46|268.56|0
1744200600000|2025-04-09 12:10:00|276.44|272.54|279.12|275.22|281.59|277.69|274.79|270.89|0
1744200900000|2025-04-09 12:15:00|278.9|275|278.18|274.28|281.3|277.4|274.17|270.27|0
1744201200000|2025-04-09 12:20:00|278.61|274.71|273.46|269.56|279.17|275.27|272.71|268.81|0
1744201500000|2025-04-09 12:25:00|272.92|269.02|274.81|270.91|277.03|273.13|271.45|267.55|0
1744201800000|2025-04-09 12:30:00|274.69|270.79|274.66|270.76|279.79|275.89|271.4|267.5|0
1744202100000|2025-04-09 12:35:00|274.96|271.06|274.74|270.84|276.95|273.05|271.24|267.34|0
1744202400000|2025-04-09 12:40:00|275.23|271.33|284.23|280.33|284.71|280.81|273.32|269.42|0
1744202700000|2025-04-09 12:45:00|284.36|280.46|288.79|284.89|291.56|287.66|279.54|275.64|0
1744203000000|2025-04-09 12:50:00|288.66|284.76|295.85|291.95|295.95|292.05|286.32|282.42|0
1744203300000|2025-04-09 12:55:00|295.72|291.82|290|286.1|300.39|296.49|289.66|285.76|0
1744203600000|2025-04-09 13:00:00|290.06|286.16|300.37|296.47|304.23|300.33|289.74|285.84|0
1744203900000|2025-04-09 13:05:00|299.77|295.87|298.25|294.35|310.83|306.93|297.93|294.03|0
1744204200000|2025-04-09 13:10:00|299.55|295.65|297.38|293.48|301.37|297.47|295.87|291.97|0
1744204500000|2025-04-09 13:15:00|297.51|293.61|305.43|301.53|309.77|305.87|296.71|292.81|0
1744204800000|2025-04-09 13:20:00|304.91|301.01|299.22|295.32|307.21|303.31|296.71|292.81|0
1744205100000|2025-04-09 13:25:00|299.61|292.98|296.88|290.64|301.95|295.71|295.66|289.42|0
1744205400000|2025-04-09 13:30:00|296.15|292.25|304.53|300.63|312.51|308.61|296.15|292.25|0
1744205700000|2025-04-09 13:35:00|304.66|300.76|326.99|323.09|327.81|323.91|301.9|298|0
1744206000000|2025-04-09 13:40:00|327.22|323.32|320.79|316.89|342.39|338.49|318.57|314.67|0
1744206300000|2025-04-09 13:45:00|321.12|317.22|326.11|322.21|326.11|322.21|312.03|308.13|0
1744206600000|2025-04-09 13:50:00|326.32|322.42|334.7|330.8|336.94|333.04|323.53|319.63|0
1744206900000|2025-04-09 13:55:00|334.91|331.01|333.15|329.25|340.24|336.34|329.82|325.92|0
1744207200000|2025-04-09 14:00:00|331.57|327.67|342.65|338.75|351.65|347.75|331.57|327.67|0
1744207500000|2025-04-09 14:05:00|343.08|339.18|327.55|323.65|343.22|339.32|323.04|319.14|0
1744207800000|2025-04-09 14:10:00|327.96|324.06|322.32|318.42|336.48|332.58|317.67|313.77|0
1744208100000|2025-04-09 14:15:00|322.12|318.22|330.1|326.2|331.33|327.43|321.86|317.96|0
1744208400000|2025-04-09 14:20:00|329.48|325.58|330.91|327.01|337.82|333.92|318.78|314.88|0
1744208700000|2025-04-09 14:25:00|330.22|326.32|330.05|326.15|332.24|328.34|321.9|318|0
1744209000000|2025-04-09 14:30:00|329.85|325.95|340.23|336.33|343.34|339.44|327.73|323.83|0
1744209300000|2025-04-09 14:35:00|339.75|335.85|329.79|325.89|341.03|337.13|326.82|322.92|0
1744209600000|2025-04-09 14:40:00|329.51|325.61|324.21|320.31|331.55|327.65|322.71|318.81|0
1744209900000|2025-04-09 14:45:00|324.62|320.72|318.99|315.09|334.58|330.68|317.16|313.26|0
1744210200000|2025-04-09 14:50:00|319.19|315.29|311.18|307.28|321.33|317.43|306.15|302.25|0
1744210500000|2025-04-09 14:55:00|311|307.1|304.76|300.86|313.92|310.02|303.39|299.49|0
1744210800000|2025-04-09 15:00:00|304.6|300.7|313.35|309.45|314.45|310.55|303.32|299.42|0
1744211100000|2025-04-09 15:05:00|313.99|310.09|318.61|314.71|323.65|319.75|310.43|306.53|0
1744211400000|2025-04-09 15:10:00|319.15|315.25|318.52|314.62|323.27|319.37|315.18|311.28|0
1744211700000|2025-04-09 15:15:00|319.32|315.42|327.61|323.71|330.94|327.04|319.32|315.42|0
1744212000000|2025-04-09 15:20:00|327.75|323.85|331.91|328.01|333.53|329.63|326.9|323|0
1744212300000|2025-04-09 15:25:00|332.11|328.21|327.1|323.2|333.11|329.21|326.19|322.29|0
1744212600000|2025-04-09 15:30:00|326.97|323.07|321.68|317.78|334.11|330.21|319.81|315.91|0
1744212900000|2025-04-09 15:35:00|321.61|317.71|316.41|312.51|325.25|321.35|315.82|311.92|0
1744213200000|2025-04-09 15:40:00|316.01|312.11|312.63|308.73|318.7|314.8|311.28|307.38|0
1744213500000|2025-04-09 15:45:00|312.89|308.99|323.53|319.63|330.63|326.73|312.22|308.32|0
1744213800000|2025-04-09 15:50:00|323.33|319.43|319.75|315.85|327.54|323.64|318.94|315.04|0
1744214100000|2025-04-09 15:55:00|319.34|315.44|315.98|312.08|321.31|317.41|312.13|308.23|0
1744214400000|2025-04-09 16:00:00|316.11|312.21|314.41|310.51|319.1|315.2|309.5|305.6|0
1744214700000|2025-04-09 16:05:00|314.88|310.98|322.68|318.78|324.24|320.34|313.7|309.8|0
1744215000000|2025-04-09 16:10:00|323.08|319.18|333.8|329.9|336.76|332.86|320.57|316.67|0
1744215300000|2025-04-09 16:15:00|333.88|329.98|335.98|332.08|337.76|333.86|331.84|327.94|0
1744215600000|2025-04-09 16:20:00|335.85|331.95|332.7|328.8|336.88|332.98|331.68|327.78|0
1744215900000|2025-04-09 16:25:00|332.22|328.32|332.82|328.92|338.78|334.88|330.9|327|0
1744216200000|2025-04-09 16:30:00|332.75|328.85|336.19|332.29|336.93|333.03|329.58|325.68|0
1744216500000|2025-04-09 16:35:00|335.91|332.01|337.1|333.2|339.6|335.7|332.49|328.59|0
1744216800000|2025-04-09 16:40:00|337.17|333.27|335.01|331.11|337.44|333.54|331.27|327.37|0
1744217100000|2025-04-09 16:45:00|335.15|331.25|340.21|336.31|340.49|336.59|332.08|328.18|0
1744217400000|2025-04-09 16:50:00|340.7|336.8|343.55|339.65|345.1|341.2|335.61|331.71|0
1744217700000|2025-04-09 16:55:00|343.77|339.87|342.54|338.64|349.54|345.64|341.24|337.34|0
1744218000000|2025-04-09 17:00:00|342.82|338.92|361.51|357.61|371.46|367.56|342.4|338.5|0
1744218300000|2025-04-09 17:05:00|362.09|358.19|341.34|337.44|362.09|358.19|341.28|337.38|0
1744218600000|2025-04-09 17:10:00|341.62|337.72|343.89|339.99|344.12|340.22|337.39|333.49|0
1744218900000|2025-04-09 17:15:00|343.96|340.06|380.43|376.53|418.44|414.54|318.29|314.39|0
1744219200000|2025-04-09 17:20:00|385.06|381.16|457.39|452.89|466.16|461.66|355.52|351.62|0
1744219500000|2025-04-09 17:25:00|455.12|450.62|449.67|444.42|523.05|517.8|447.16|441.91|0
1744219800000|2025-04-09 17:30:00|451.37|446.12|501.98|496.73|503.24|497.99|447.99|442.74|0
1744220100000|2025-04-09 17:35:00|501.8|496.55|477.71|472.46|535.01|529.76|470.2|464.95|0
1744220400000|2025-04-09 17:40:00|475.53|470.28|463.92|458.67|486.78|481.53|458.08|452.83|0
1744220700000|2025-04-09 17:45:00|464.36|459.11|500.24|494.99|515.2|509.95|464.04|458.79|0
1744221000000|2025-04-09 17:50:00|499.27|494.02|501.23|495.98|509.49|504.24|481.94|476.69|0
1744221300000|2025-04-09 17:55:00|502.76|497.51|527.43|522.18|532.15|526.9|490.04|484.79|0
1744221600000|2025-04-09 18:00:00|528.53|523.28|535.76|530.51|549.66|544.41|520.88|515.63|0
1744221900000|2025-04-09 18:05:00|535.67|530.42|520.36|515.11|545.13|539.88|503.15|497.9|0
1744222200000|2025-04-09 18:10:00|521.63|516.38|525.31|520.06|542.38|537.13|512.84|507.59|0
1744222500000|2025-04-09 18:15:00|524.3|519.05|526.78|521.53|546.62|541.37|512.78|507.53|0
1744222800000|2025-04-09 18:20:00|524.51|519.26|540.89|535.64|548.21|542.96|513.78|508.53|0
1744223100000|2025-04-09 18:25:00|540.79|535.54|551.11|545.86|560.74|555.49|537.83|532.58|0
1744223400000|2025-04-09 18:30:00|551.21|545.96|534.09|528.84|561.6|556.35|526.58|521.33|0
1744223700000|2025-04-09 18:35:00|535.66|530.41|536.74|531.49|548.16|542.91|531.4|526.15|0
1744224000000|2025-04-09 18:40:00|535.62|530.37|506.56|501.31|539.35|534.1|504.04|498.79|0
1744224300000|2025-04-09 18:45:00|503.05|497.8|513.53|508.28|520.12|514.87|496.58|491.33|0
1744224600000|2025-04-09 18:50:00|513.16|508.66|509.88|505.38|527.82|523.32|503.16|498.66|0
1744224900000|2025-04-09 18:55:00|509.15|504.65|492.63|488.13|511.8|507.3|490.6|486.1|0
1744225200000|2025-04-09 19:00:00|492.09|487.59|518.09|513.59|518.72|514.22|482.67|478.17|0
1744225500000|2025-04-09 19:05:00|517.36|512.86|517.85|513.35|523.37|518.87|505.62|501.12|0
1744225800000|2025-04-09 19:10:00|518.58|514.08|536.58|532.08|538.56|534.06|518.58|514.08|0
1744226100000|2025-04-09 19:15:00|536.87|532.37|540.14|535.64|541.56|537.06|524.03|519.53|0
1744226400000|2025-04-09 19:20:00|541.08|536.58|554.74|550.24|556.86|552.36|540.21|535.71|0
1744226700000|2025-04-09 19:25:00|554.83|550.33|558.49|553.99|567.67|563.17|549.37|544.87|0
1744227000000|2025-04-09 19:30:00|559.07|554.57|572.56|568.06|580.74|576.24|556.02|551.52|0
1744227300000|2025-04-09 19:35:00|573.43|568.93|567.86|563.36|574.4|569.9|553.81|549.31|0
1744227600000|2025-04-09 19:40:00|568.15|563.65|568.53|564.78|571.64|567.89|563.09|559.34|0
1744227900000|2025-04-09 19:45:00|570.26|566.51|580.57|576.82|580.57|576.82|557.28|553.53|0
1744228200000|2025-04-09 19:50:00|587.06|583.31|589.82|586.07|606.99|603.24|585.08|581.33|0
1744228500000|2025-04-09 19:55:00|597.59|593.84|582.09|578.34|597.87|594.12|572.66|568.91|0
1744228800000|2025-04-09 20:00:00|581.35|577.6|585.76|582.01|600.05|596.3|581.35|577.6|0
1744229100000|2025-04-09 20:05:00|585.37|581.62|600.48|596.73|605.77|602.02|583.82|580.07|0
1744229400000|2025-04-09 20:10:00|601.06|597.31|585.07|581.32|601.64|597.89|581.66|577.91|0
1744229700000|2025-04-09 20:15:00|584.08|580.33|596.44|592.69|597.41|593.66|584.08|580.33|0
1744230000000|2025-04-09 20:20:00|595.64|591.89|598.01|594.26|600.09|596.34|595.64|591.89|0
1744230300000|2025-04-09 20:25:00|598.65|594.9|600.97|597.22|603.73|599.98|598.65|594.9|0
1744230600000|2025-04-09 20:30:00|599.85|596.1|604.03|600.28|604.34|600.59|595.28|591.53|0
1744230900000|2025-04-09 20:35:00|603.98|600.23|603.05|599.3|603.98|600.23|600.34|596.59|0
1744231200000|2025-04-09 20:40:00|603.42|599.67|604.19|600.44|605.9|602.15|601.86|598.11|0
1744231500000|2025-04-09 20:45:00|604.07|600.32|606.77|603.02|607.15|603.4|602.71|598.96|0
1744231800000|2025-04-09 20:50:00|606.96|603.21|607.28|603.98|610.34|607.04|605.14|601.39|0
1744232100000|2025-04-09 20:55:00|608.27|602.99|607.42|602.14|609.83|604.55|605.73|600.45|0
1744232400000|2025-04-09 21:00:00|607.73|602.45|608.28|603|608.67|603.39|607.11|601.83|0
1744232700000|2025-04-09 21:05:00|608.39|603.11|607.95|602.67|608.48|603.2|607.3|602.02|0
1744233000000|2025-04-09 21:10:00|607.84|602.56|609.12|603.84|609.76|604.48|607.72|602.44|0
1744233300000|2025-04-09 21:15:00|609.1|603.82|609.41|604.13|609.78|604.5|608.81|603.53|0
1744233600000|2025-04-09 21:20:00|609.39|604.11|607.54|602.26|609.39|604.11|607.54|602.26|0
1744233900000|2025-04-09 21:25:00|607.85|602.57|604.93|599.65|607.85|602.57|604.9|599.62|0
1744234200000|2025-04-09 21:30:00|605.3|600.02|603.01|597.73|605.3|600.02|603.01|597.73|0
1744234500000|2025-04-09 21:35:00|602.86|597.58|600.21|594.93|602.86|597.58|599.57|594.29|0
1744234800000|2025-04-09 21:40:00|599.75|594.47|601.23|595.95|602.2|596.92|598.92|593.64|0
1744235100000|2025-04-09 21:45:00|601.53|596.25|600.62|595.34|601.85|596.57|600.26|594.98|0
1744235400000|2025-04-09 21:50:00|600.61|595.33|598.65|593.37|601.33|596.05|598.4|593.12|0
1744235700000|2025-04-09 21:55:00|598.58|593.3|598.3|593.02|598.8|593.52|597.25|591.97|0
1744236000000|2025-04-09 22:00:00|597.61|592.33|590.16|584.88|604.11|598.83|588.52|583.24|0
1744236300000|2025-04-09 22:05:00|590.54|585.26|594.21|588.93|594.98|589.7|589.87|584.59|0
1744236600000|2025-04-09 22:10:00|594.31|589.03|603.9|598.62|605.07|599.79|594.31|589.03|0
1744236900000|2025-04-09 22:15:00|604|598.72|604.78|599.5|606.14|600.86|603.12|597.84|0
1744237200000|2025-04-09 22:20:00|604.87|599.59|605.06|599.78|606.53|601.25|600.78|595.5|0
1744237500000|2025-04-09 22:25:00|605.75|600.47|608.37|603.09|608.77|603.49|604.87|599.59|0
1744237800000|2025-04-09 22:30:00|607.89|602.61|606.81|601.53|608.08|602.8|602.24|596.96|0
1744238100000|2025-04-09 22:35:00|607|601.72|606.9|601.62|607.39|602.11|604.46|599.18|0
1744238400000|2025-04-09 22:40:00|606.8|601.52|610.12|604.84|610.12|604.84|605.83|600.55|0
1744238700000|2025-04-09 22:45:00|610.02|604.74|609.13|603.85|611|605.72|604.46|599.18|0
1744239000000|2025-04-09 22:50:00|609.24|603.96|608.54|603.26|610.3|605.02|608.16|602.88|0
1744239300000|2025-04-09 22:55:00|608.74|603.46|610.98|605.7|610.99|605.71|607.96|602.68|0
1744239600000|2025-04-09 23:00:00|610.88|605.6|609.42|604.14|618.13|612.85|608.25|602.97|0
1744239900000|2025-04-09 23:05:00|609.31|604.03|610.48|605.2|613.03|607.75|608.92|603.64|0
1744240200000|2025-04-09 23:10:00|610.58|605.3|605.99|600.71|611.26|605.98|604.62|599.34|0
1744240500000|2025-04-09 23:15:00|606.57|601.29|609.5|604.22|611.06|605.78|606.18|600.9|0
1744240800000|2025-04-09 23:20:00|609.49|604.21|605.88|600.6|610.08|604.8|605|599.72|0
1744241100000|2025-04-09 23:25:00|606.37|601.09|607.14|601.86|609.39|604.11|605.98|600.7|0
1744241400000|2025-04-09 23:30:00|607.83|602.55|609.09|603.81|610.85|605.57|607.04|601.76|0
1744241700000|2025-04-09 23:35:00|609.19|603.91|608.41|603.13|610.85|605.57|608.21|602.93|0
1744242000000|2025-04-09 23:40:00|608.3|603.02|609.28|604|609.47|604.19|607.33|602.05|0
1744242300000|2025-04-09 23:45:00|609.67|604.39|606.34|601.06|611.14|605.86|605.37|600.09|0
1744242600000|2025-04-09 23:50:00|606.54|601.26|606.63|601.35|607.61|602.33|603.22|597.94|0
1744242900000|2025-04-09 23:55:00|606.73|601.45|607.11|601.83|609.75|604.47|604.58|599.3|0
1744243200000|2025-04-10 00:00:00|605.75|600.47|607.11|601.83|609.75|604.47|601.76|596.48|0
1744243500000|2025-04-10 00:05:00|607.69|602.41|600.29|595.01|607.69|602.41|599.9|594.62|0
1744243800000|2025-04-10 00:10:00|600.68|595.4|601.65|596.37|602.53|597.25|597.96|592.68|0
1744244100000|2025-04-10 00:15:00|602.03|596.75|601.2|597.9|604.67|599.39|597.92|594.62|0
1744244400000|2025-04-10 00:20:00|601.87|598.57|598.17|594.87|601.87|598.57|597.84|594.54|0
1744244700000|2025-04-10 00:25:00|597.97|594.67|593.38|590.08|598.36|595.06|592.14|588.84|0
1744245000000|2025-04-10 00:30:00|594.06|590.76|591.41|588.11|594.83|591.53|590.29|586.99|0
1744245300000|2025-04-10 00:35:00|591.5|588.2|589.69|586.99|591.79|588.49|584.18|580.88|0
1744245600000|2025-04-10 00:40:00|589.31|586.61|584.18|581.48|590.95|588.25|578.01|575.31|0
1744245900000|2025-04-10 00:45:00|584.37|581.67|582.5|579.8|587.26|584.56|581.73|579.03|0
1744246200000|2025-04-10 00:50:00|582.12|579.42|590.21|587.51|591.62|588.92|581.78|579.08|0
1744246500000|2025-04-10 00:55:00|590.11|587.41|593.87|591.17|595.21|592.51|589.28|586.58|0
1744246800000|2025-04-10 01:00:00|591.55|588.85|591.65|588.95|600.54|597.84|590.6|587.9|0
1744247100000|2025-04-10 01:05:00|591.55|588.85|588.14|585.44|593.04|590.34|586.13|583.43|0
1744247400000|2025-04-10 01:10:00|587.85|585.15|581.44|578.74|591.37|588.67|581.44|578.74|0
1744247700000|2025-04-10 01:15:00|581.63|578.93|581.95|579.25|584.86|582.16|578.22|575.52|0
1744248000000|2025-04-10 01:20:00|582.33|579.63|579.26|576.56|584.78|582.08|577.92|575.22|0
1744248300000|2025-04-10 01:25:00|579.06|576.36|574.46|571.76|580.42|577.72|573.51|570.81|0
1744248600000|2025-04-10 01:30:00|574.56|571.86|576.21|573.96|580.39|577.69|572.29|569.59|0
1744248900000|2025-04-10 01:35:00|576.77|574.52|575.95|573.7|579.37|577.12|573.84|571.59|0
1744249200000|2025-04-10 01:40:00|575.58|573.33|577.97|575.72|578.01|575.76|573.06|570.81|0
1744249500000|2025-04-10 01:45:00|577.69|575.44|576.77|574.52|579.26|577.01|575.12|572.87|0
1744249800000|2025-04-10 01:50:00|577.15|574.9|581.13|578.88|582.43|580.18|574.37|572.12|0
1744250100000|2025-04-10 01:55:00|581.32|579.07|579.2|576.95|581.75|579.5|578.73|576.48|0
1744250400000|2025-04-10 02:00:00|579.01|576.76|577.34|575.09|580.68|578.43|576.71|574.46|0
1744250700000|2025-04-10 02:05:00|577.24|574.99|574.8|572.55|578.69|576.44|574.41|572.16|0
1744251000000|2025-04-10 02:10:00|575.17|572.92|578.57|576.32|579.56|577.31|574.21|571.96|0
1744251300000|2025-04-10 02:15:00|578.38|576.13|582.34|580.09|583.79|581.54|578.38|576.13|0
1744251600000|2025-04-10 02:20:00|582.63|580.38|582.16|579.91|584.04|581.79|581.21|578.96|0
1744251900000|2025-04-10 02:25:00|582.35|580.1|579.77|577.52|582.99|580.74|577.7|575.45|0
1744252200000|2025-04-10 02:30:00|580.53|578.28|576.42|574.17|580.91|578.66|575.55|573.3|0
1744252500000|2025-04-10 02:35:00|576.9|574.65|579|576.75|580.2|577.95|575.77|573.52|0
1744252800000|2025-04-10 02:40:00|578.81|576.56|578|575.75|580.37|578.12|576.91|574.66|0
1744253100000|2025-04-10 02:45:00|578.1|575.85|575.66|573.41|579.61|577.36|574.24|571.99|0
1744253400000|2025-04-10 02:50:00|575.57|573.32|576.54|574.29|577.77|575.52|575.28|573.03|0
1744253700000|2025-04-10 02:55:00|576.35|574.1|573.1|570.85|577.69|575.44|572.13|569.88|0
1744254000000|2025-04-10 03:00:00|572.91|570.66|568.91|566.66|574.52|572.27|567.61|565.36|0
1744254300000|2025-04-10 03:05:00|568.81|566.56|572.5|570.25|572.67|570.42|568.34|566.09|0
1744254600000|2025-04-10 03:10:00|572.4|570.15|572.94|570.69|576.21|573.96|569.97|567.72|0
1744254900000|2025-04-10 03:15:00|571.76|569.51|567.63|565.38|571.76|569.51|566.1|563.85|0
1744255200000|2025-04-10 03:20:00|567.53|565.28|564.07|561.82|569.59|567.34|562.98|560.73|0
1744255500000|2025-04-10 03:25:00|564.17|561.92|563.08|560.83|565.13|562.88|562.06|559.81|0
1744255800000|2025-04-10 03:30:00|563.27|561.02|561.99|559.74|564.75|562.5|561.48|559.23|0
1744256100000|2025-04-10 03:35:00|561.84|559.59|566.92|564.67|567.01|564.76|560.33|558.08|0
1744256400000|2025-04-10 03:40:00|567.48|565.23|562.34|560.09|568.79|566.54|561.56|559.31|0
1744256700000|2025-04-10 03:45:00|562.71|560.46|564.81|562.56|566.05|563.8|561.64|559.39|0
1744257000000|2025-04-10 03:50:00|565.09|562.84|567.25|565|569.83|567.58|563.89|561.64|0
1744257300000|2025-04-10 03:55:00|566.96|564.71|567.35|565.1|570.6|568.35|566.73|564.48|0
1744257600000|2025-04-10 04:00:00|566.97|564.72|565.31|563.06|568.9|566.65|563.71|561.46|0
1744257900000|2025-04-10 04:05:00|565.21|562.96|563.11|560.86|565.55|563.3|562.42|560.17|0
1744258200000|2025-04-10 04:10:00|563.29|561.04|563.1|560.85|564.75|562.5|559.07|556.82|0
1744258500000|2025-04-10 04:15:00|563.2|560.95|566.38|564.13|566.38|564.13|561.59|559.34|0
1744258800000|2025-04-10 04:20:00|566.67|564.42|567.07|564.82|567.74|565.49|565.54|563.29|0
1744259100000|2025-04-10 04:25:00|567.17|564.92|563.84|561.59|567.82|565.57|562.09|559.84|0
1744259400000|2025-04-10 04:30:00|564.21|561.96|562.91|560.66|565.42|563.17|561.79|559.54|0
1744259700000|2025-04-10 04:35:00|563.01|560.76|564.23|562.13|565.77|563.67|562.1|560|0
1744260000000|2025-04-10 04:40:00|564.14|562.04|564.64|562.54|566.08|563.98|563.66|561.56|0
1744260300000|2025-04-10 04:45:00|564.74|562.64|568.29|566.19|568.35|566.25|562.7|560.6|0
1744260600000|2025-04-10 04:50:00|568.19|566.09|567.75|565.65|568.59|566.49|566.22|564.12|0
1744260900000|2025-04-10 04:55:00|567.66|565.56|565.77|563.67|568.1|566|564.83|562.73|0
1744261200000|2025-04-10 05:00:00|565.59|563.49|565.3|563.2|567.03|564.93|563|560.9|0
1744261500000|2025-04-10 05:05:00|565.49|563.39|560.74|558.64|566.55|564.45|558.8|556.7|0
1744261800000|2025-04-10 05:10:00|560.93|558.83|561.13|559.03|562.68|560.58|558.87|556.77|0
1744262100000|2025-04-10 05:15:00|560.76|558.66|562.75|560.65|564.17|562.07|558.34|556.24|0
1744262400000|2025-04-10 05:20:00|563.12|561.02|564.99|562.89|565.36|563.26|561.02|558.92|0
1744262700000|2025-04-10 05:25:00|564.8|562.7|567.04|564.94|568.69|566.59|564.8|562.7|0
1744263000000|2025-04-10 05:30:00|567.13|565.03|564.77|562.67|568.74|566.64|564.77|562.67|0
1744263300000|2025-04-10 05:35:00|564.86|562.76|564.55|562.45|566.45|564.35|562.7|560.6|0
1744263600000|2025-04-10 05:40:00|564.74|562.64|565.37|563.27|568.07|565.97|564.32|562.22|0
1744263900000|2025-04-10 05:45:00|565.27|563.17|566.07|563.97|568.15|566.05|564.93|562.83|0
1744264200000|2025-04-10 05:50:00|565.88|563.78|576.28|574.18|576.28|574.18|565.63|563.53|0
1744264500000|2025-04-10 05:55:00|577.42|575.32|578.34|576.24|578.34|576.24|575.06|572.96|0
1744264800000|2025-04-10 06:00:00|578.25|576.15|574.6|572.5|580.94|578.84|574.6|572.5|0
1744265100000|2025-04-10 06:05:00|574.31|572.21|574.17|572.07|576.99|574.89|572.85|570.75|0
1744265400000|2025-04-10 06:10:00|574.07|571.97|572.13|570.03|577.52|575.42|572.13|570.03|0
1744265700000|2025-04-10 06:15:00|571.94|569.84|572.55|570.45|576.05|573.95|570.23|568.13|0
1744266000000|2025-04-10 06:20:00|572.36|570.26|579.02|576.92|579.49|577.39|567.64|565.54|0
1744266300000|2025-04-10 06:25:00|579.21|577.11|573.67|571.57|580.34|578.24|572.9|570.8|0
1744266600000|2025-04-10 06:30:00|573.86|571.76|575.82|573.72|580|577.9|572.13|570.03|0
1744266900000|2025-04-10 06:35:00|575.63|573.53|579.04|576.94|579.1|577|575.48|573.38|0
1744267200000|2025-04-10 06:40:00|579.42|577.32|568.87|566.77|579.42|577.32|568.87|566.77|0
1744267500000|2025-04-10 06:45:00|569.06|566.96|566.9|564.8|571.14|569.04|562.49|560.39|0
1744267800000|2025-04-10 06:50:00|566.8|564.7|574.9|572.8|574.9|572.8|565.21|563.11|0
1744268100000|2025-04-10 06:55:00|574.62|572.52|577.76|575.66|578.61|576.51|572.34|570.24|0
1744268400000|2025-04-10 07:00:00|579.08|576.98|581.16|579.06|583.62|581.52|572.02|569.92|0
1744268700000|2025-04-10 07:05:00|581.75|579.65|578.94|576.69|583.78|581.68|576.34|574.09|0
1744269000000|2025-04-10 07:10:00|580.03|577.78|577.54|574.84|589.06|586.36|576.14|573.44|0
1744269300000|2025-04-10 07:15:00|577.35|574.65|573.51|570.81|578.67|575.97|571.25|568.55|0
1744269600000|2025-04-10 07:20:00|573.79|571.09|567.6|564.9|574.73|572.03|565.07|562.37|0
1744269900000|2025-04-10 07:25:00|567.51|564.81|560.25|557.55|570.66|567.96|559.22|556.52|0
1744270200000|2025-04-10 07:30:00|560.35|557.65|548.5|545.8|561.28|558.58|546.45|543.75|0
1744270500000|2025-04-10 07:35:00|548.77|546.07|540.54|537.84|550.06|547.36|539.92|537.22|0
1744270800000|2025-04-10 07:40:00|540.81|538.11|533.15|530.45|544.97|542.27|526.61|523.91|0
1744271100000|2025-04-10 07:45:00|533.24|530.54|542.66|539.96|543.44|540.74|532.06|529.36|0
1744271400000|2025-04-10 07:50:00|541.92|539.22|543.47|541.22|544.65|542.4|539.5|536.8|0
1744271700000|2025-04-10 07:55:00|543.28|541.03|529.6|527.35|543.99|541.74|526.09|523.84|0
1744272000000|2025-04-10 08:00:00|529.33|527.08|529.36|527.11|533.68|531.43|526.09|523.84|0
1744272300000|2025-04-10 08:05:00|529.55|527.3|531.83|529.58|538.08|535.83|527.17|524.92|0
1744272600000|2025-04-10 08:10:00|532.38|530.13|528.17|525.92|536.64|534.39|527.6|525.35|0
1744272900000|2025-04-10 08:15:00|528.45|526.2|528.66|526.41|532.09|529.84|525.66|523.41|0
1744273200000|2025-04-10 08:20:00|528.84|526.59|518.14|515.89|528.84|526.59|518.14|515.89|0
1744273500000|2025-04-10 08:25:00|518.06|515.81|524.28|522.03|526.92|524.67|518.06|515.81|0
1744273800000|2025-04-10 08:30:00|524.01|521.76|515.26|513.01|525.09|522.84|502.07|499.82|0
1744274100000|2025-04-10 08:35:00|516.33|514.08|519.76|517.51|522.87|520.62|515.11|512.86|0
1744274400000|2025-04-10 08:40:00|519.49|517.24|524.03|521.78|526.77|524.52|518.49|516.24|0
1744274700000|2025-04-10 08:45:00|523.49|521.24|526.89|524.64|532.35|530.1|523.31|521.06|0
1744275000000|2025-04-10 08:50:00|526.94|524.69|515.11|512.86|529.99|527.74|514.66|512.41|0
1744275300000|2025-04-10 08:55:00|515.43|513.18|514.55|512.3|516.32|514.07|508.39|506.14|0
1744275600000|2025-04-10 09:00:00|514.72|512.47|509.01|506.76|515.67|513.42|506.31|504.06|0
1744275900000|2025-04-10 09:05:00|508.83|506.58|508.32|506.07|512.44|510.19|504.95|502.7|0
1744276200000|2025-04-10 09:10:00|508.22|505.97|514.53|512.28|515.74|513.49|504.73|502.48|0
1744276500000|2025-04-10 09:15:00|514.5|512.25|512.91|510.66|516.56|514.31|509.55|507.3|0
1744276800000|2025-04-10 09:20:00|512.19|509.94|518.2|516.1|520.09|517.99|511.39|509.14|0
1744277100000|2025-04-10 09:25:00|520.22|518.12|515.18|513.23|521.58|519.48|512.87|510.92|0
1744277400000|2025-04-10 09:30:00|514.78|512.83|521.46|519.51|522.63|520.68|512.48|510.53|0
1744277700000|2025-04-10 09:35:00|520.89|518.94|521.98|520.03|526.1|524.15|518.73|516.78|0
1744278000000|2025-04-10 09:40:00|518.97|517.02|513.75|511.8|520.22|518.27|512.18|510.23|0
1744278300000|2025-04-10 09:45:00|513.38|511.43|513.27|511.32|514.83|512.88|510.6|508.65|0
1744278600000|2025-04-10 09:50:00|514.29|512.34|523.14|521.19|524.78|522.83|512.83|510.88|0
1744278900000|2025-04-10 09:55:00|522.84|520.89|514.58|512.63|524.29|522.34|513.86|511.91|0
1744279200000|2025-04-10 10:00:00|514.31|512.36|519.32|517.37|522.35|520.4|511.46|509.51|0
1744279500000|2025-04-10 10:05:00|520.22|518.27|524.94|522.99|528.26|526.31|518.53|516.58|0
1744279800000|2025-04-10 10:10:00|525.03|523.08|531|529.05|535.33|533.38|524.59|522.64|0
1744280100000|2025-04-10 10:15:00|530.91|528.96|539.61|537.66|540.16|538.21|530.45|528.5|0
1744280400000|2025-04-10 10:20:00|538.97|537.02|529.34|527.39|541.07|539.12|527.78|525.83|0
1744280700000|2025-04-10 10:25:00|529.44|527.49|531.94|529.99|532.83|530.88|527.74|525.79|0
1744281000000|2025-04-10 10:30:00|531.57|529.62|535.24|533.29|541.28|539.33|531.05|529.1|0
1744281300000|2025-04-10 10:35:00|535.42|533.47|544.02|542.07|544.3|542.35|529.95|528|0
1744281600000|2025-04-10 10:40:00|543.65|541.7|538.49|536.54|544.56|542.61|534.49|532.54|0
1744281900000|2025-04-10 10:45:00|538.21|536.26|531.41|529.46|538.76|536.81|531.4|529.45|0
1744282200000|2025-04-10 10:50:00|531.31|529.36|522.58|520.63|533.76|531.81|522.31|520.36|0
1744282500000|2025-04-10 10:55:00|522.76|520.81|522.04|520.09|526.59|524.64|521.44|519.49|0
1744282800000|2025-04-10 11:00:00|521.86|519.91|528.74|526.79|531.59|529.64|521.86|519.91|0
1744283100000|2025-04-10 11:05:00|528.65|526.7|524.81|522.86|529.74|527.79|522.62|520.67|0
1744283400000|2025-04-10 11:10:00|524.54|522.59|521.9|519.95|528.26|526.31|520.47|518.52|0
1744283700000|2025-04-10 11:15:00|522.26|520.31|524.89|522.94|526.81|524.86|520.42|518.47|0
1744284000000|2025-04-10 11:20:00|524.71|522.76|528.76|526.81|530.94|528.99|522.44|520.49|0
1744284300000|2025-04-10 11:25:00|529.2|527.25|524.87|522.92|530.88|528.93|523.48|521.53|0
1744284600000|2025-04-10 11:30:00|524.51|522.56|530.47|528.52|533.08|531.13|519.71|517.76|0
1744284900000|2025-04-10 11:35:00|530.39|528.44|532.69|530.74|537.14|535.19|530.07|528.12|0
1744285200000|2025-04-10 11:40:00|532.73|530.78|530.03|528.08|533.64|531.69|527.39|525.44|0
1744285500000|2025-04-10 11:45:00|529.71|527.76|530.31|528.36|531.65|529.7|527.26|525.31|0
1744285800000|2025-04-10 11:50:00|530.49|528.54|528.83|526.88|532.37|530.42|526.65|524.7|0
1744286100000|2025-04-10 11:55:00|528.82|526.87|530.46|528.51|531.31|529.36|527.32|525.37|0
1744286400000|2025-04-10 12:00:00|530.37|528.42|522.54|520.59|531.33|529.38|522|520.05|0
1744286700000|2025-04-10 12:05:00|525.3|523.35|521.67|519.72|526.21|524.26|515.99|514.04|0
1744287000000|2025-04-10 12:10:00|521.93|519.98|521.63|519.68|523.47|521.52|517.01|515.06|0
1744287300000|2025-04-10 12:15:00|522.09|520.14|527.29|525.34|528.58|526.63|519.29|517.34|0
1744287600000|2025-04-10 12:20:00|527.47|525.52|516.5|514.55|528.55|526.6|514.45|512.5|0
1744287900000|2025-04-10 12:25:00|515.97|514.02|518.33|516.38|522.02|520.07|514.16|512.21|0
1744288200000|2025-04-10 12:30:00|518.23|516.28|534.24|532.29|544.83|542.88|516.82|514.87|0
1744288500000|2025-04-10 12:35:00|534.6|532.65|515.94|513.99|537.7|535.75|511.73|509.78|0
1744288800000|2025-04-10 12:40:00|516.21|514.26|514.28|512.33|517.36|515.41|504.32|502.37|0
1744289100000|2025-04-10 12:45:00|513.78|511.83|510.41|508.46|517.02|515.07|507.59|505.64|0
1744289400000|2025-04-10 12:50:00|509.85|507.9|514.37|512.42|517.08|515.13|503.77|501.82|0
1744289700000|2025-04-10 12:55:00|515.72|513.77|517.87|515.92|518.8|516.85|512.7|510.75|0
1744290000000|2025-04-10 13:00:00|519.31|517.36|516.95|515|521.61|519.66|514.42|512.47|0
1744290300000|2025-04-10 13:05:00|516.77|514.82|522.96|521.01|529.33|527.38|516.33|514.38|0
1744290600000|2025-04-10 13:10:00|523.14|521.19|516.13|514.18|525.69|523.74|512.66|510.71|0
1744290900000|2025-04-10 13:15:00|515.68|513.73|522.97|521.02|524.28|522.33|512.4|510.45|0
1744291200000|2025-04-10 13:20:00|522.43|520.48|526.09|524.14|529.58|527.63|522.16|520.21|0
1744291500000|2025-04-10 13:25:00|525.95|522.83|506.57|503.45|527.41|524.29|504.15|501.03|0
1744291800000|2025-04-10 13:30:00|506.32|504.37|503.93|501.98|516.99|515.04|500.08|498.13|0
1744292100000|2025-04-10 13:35:00|505|503.05|496.87|494.92|510.51|508.56|486.77|484.82|0
1744292400000|2025-04-10 13:40:00|499.01|497.06|491.53|489.58|499.01|497.06|479.74|477.79|0
1744292700000|2025-04-10 13:45:00|492.59|490.64|506.43|504.48|508.61|506.66|490.82|488.87|0
1744293000000|2025-04-10 13:50:00|505.68|503.73|495.61|493.66|513.34|511.39|490.11|488.16|0
1744293300000|2025-04-10 13:55:00|494.46|492.51|486.15|484.2|497.76|495.81|484.07|482.12|0
1744293600000|2025-04-10 14:00:00|485.71|483.76|484.05|482.1|491.78|489.83|472.66|470.71|0
1744293900000|2025-04-10 14:05:00|484.49|482.54|485.99|484.04|492.51|490.56|475.73|473.78|0
1744294200000|2025-04-10 14:10:00|485.82|483.87|479.71|477.76|485.9|483.95|470.97|469.02|0
1744294500000|2025-04-10 14:15:00|481.58|479.63|479.55|477.6|488.86|486.91|478.68|476.73|0
1744294800000|2025-04-10 14:20:00|478.94|476.99|496.15|494.2|497.77|495.82|477.84|475.89|0
1744295100000|2025-04-10 14:25:00|495.7|493.75|482.31|480.36|499.72|497.77|482.31|480.36|0
1744295400000|2025-04-10 14:30:00|483.62|481.67|501.72|499.77|503.45|501.5|483.62|481.67|0
1744295700000|2025-04-10 14:35:00|501.64|499.69|501.02|499.07|507.04|505.09|496.67|494.72|0
1744296000000|2025-04-10 14:40:00|500.04|498.09|497.57|495.62|509.55|507.6|495.07|493.12|0
1744296300000|2025-04-10 14:45:00|497.84|495.89|487.45|485.5|498.98|497.03|482.81|480.86|0
1744296600000|2025-04-10 14:50:00|486.67|484.72|484.85|482.9|490.78|488.83|479.33|477.38|0
1744296900000|2025-04-10 14:55:00|485.9|483.95|473.85|471.9|489.12|487.17|472.06|470.11|0
1744297200000|2025-04-10 15:00:00|474.37|472.42|478.55|476.6|480.01|478.06|472.14|470.19|0
1744297500000|2025-04-10 15:05:00|477.94|475.99|488.73|486.78|489.99|488.04|475.37|473.42|0
1744297800000|2025-04-10 15:10:00|488.55|486.6|475.31|473.36|488.76|486.81|473.4|471.45|0
1744298100000|2025-04-10 15:15:00|475.04|473.09|468.76|466.81|476.61|474.66|468.1|466.15|0
1744298400000|2025-04-10 15:20:00|468.59|466.64|464.11|462.16|471.9|469.95|461.7|459.75|0
1744298700000|2025-04-10 15:25:00|464.28|462.33|460.26|458.31|468.44|466.49|460.14|458.19|0
1744299000000|2025-04-10 15:30:00|460.6|458.65|460.62|458.67|462.36|460.41|451.52|449.57|0
1744299300000|2025-04-10 15:35:00|461.04|459.09|453.87|451.92|461.98|460.03|452.11|450.16|0
1744299600000|2025-04-10 15:40:00|454.45|452.5|452.86|450.91|461.68|459.73|449.88|447.93|0
1744299900000|2025-04-10 15:45:00|451.54|449.59|449.97|448.02|459.81|457.86|449.4|447.45|0
1744300200000|2025-04-10 15:50:00|450.22|448.27|455.43|453.48|455.43|453.48|442.63|440.68|0
1744300500000|2025-04-10 15:55:00|456.09|454.14|441.82|439.87|456.92|454.97|435.56|433.61|0
1744300800000|2025-04-10 16:00:00|441.36|439.41|431.79|429.84|450.17|448.22|431.49|429.54|0
1744301100000|2025-04-10 16:05:00|430.29|428.34|441.23|439.28|447.45|445.5|428.71|426.76|0
1744301400000|2025-04-10 16:10:00|440.59|438.64|433.18|431.23|448.13|446.18|429.78|427.83|0
1744301700000|2025-04-10 16:15:00|431.76|429.81|425.2|423.25|433.93|431.98|421.24|419.29|0
1744302000000|2025-04-10 16:20:00|424.43|422.48|427.57|424.27|428.49|425.19|405.2|403.25|0
1744302300000|2025-04-10 16:25:00|427.95|424.65|418.63|415.63|428.95|425.65|404.51|401.51|0
1744302600000|2025-04-10 16:30:00|417.87|414.87|434.91|431.91|437.05|434.05|417.72|414.72|0
1744302900000|2025-04-10 16:35:00|434.44|431.44|439.87|436.87|444.27|441.27|425.54|422.54|0
1744303200000|2025-04-10 16:40:00|440.11|437.11|443.28|440.28|445.83|442.83|431.78|428.78|0
1744303500000|2025-04-10 16:45:00|443.12|440.12|452.43|449.43|457.65|454.65|429.75|426.75|0
1744303800000|2025-04-10 16:50:00|453.07|450.07|444.23|441.23|457.84|454.84|439.08|436.08|0
1744304100000|2025-04-10 16:55:00|444.87|441.87|455.01|452.01|458.21|455.21|443.62|440.62|0
1744304400000|2025-04-10 17:00:00|453.4|450.4|459.26|456.26|486.57|483.57|449|446|0
1744304700000|2025-04-10 17:05:00|458.93|455.93|441.92|438.92|458.93|455.93|439.67|436.67|0
1744305000000|2025-04-10 17:10:00|441.36|438.36|431.29|428.29|443.82|440.82|424.51|421.51|0
1744305300000|2025-04-10 17:15:00|433.93|430.93|437.17|434.77|439.98|436.98|427.51|424.51|0
1744305600000|2025-04-10 17:20:00|436.15|433.75|437.59|435.19|440.24|437.84|421.71|419.31|0
1744305900000|2025-04-10 17:25:00|437.43|435.03|454.02|451.62|457.04|454.64|436.1|433.7|0
1744306200000|2025-04-10 17:30:00|453.75|451.35|451.13|448.73|462.88|460.48|449.01|446.61|0
1744306500000|2025-04-10 17:35:00|450.08|447.68|450.53|448.13|464.33|461.93|450.08|447.68|0
1744306800000|2025-04-10 17:40:00|450.2|447.8|469.81|467.41|470.39|467.99|449.99|447.59|0
1744307100000|2025-04-10 17:45:00|469.9|467.5|466.25|463.85|482.63|480.23|463.56|461.16|0
1744307400000|2025-04-10 17:50:00|466.99|464.59|476.47|474.07|479.25|476.85|459.24|456.84|0
1744307700000|2025-04-10 17:55:00|476.97|474.57|477.45|475.05|486.16|483.76|475.18|472.78|0
1744308000000|2025-04-10 18:00:00|477.53|475.13|489.37|486.97|495.13|492.73|473.68|471.28|0
1744308300000|2025-04-10 18:05:00|489.54|487.14|466.31|463.91|495.77|493.37|463.01|460.61|0
1744308600000|2025-04-10 18:10:00|464.66|462.26|456.38|453.98|470.09|467.69|455.34|452.94|0
1744308900000|2025-04-10 18:15:00|456.14|453.74|466.17|463.77|472.3|469.9|453.04|450.64|0
1744309200000|2025-04-10 18:20:00|467.42|465.02|487.38|484.98|493.92|491.52|467.16|464.76|0
1744309500000|2025-04-10 18:25:00|487.13|484.73|498.47|496.07|501.35|498.95|483.13|480.73|0
1744309800000|2025-04-10 18:30:00|498.92|496.52|487.6|485.2|504.78|502.38|486.31|483.91|0
1744310100000|2025-04-10 18:35:00|486.66|484.26|493.66|491.26|494.41|492.01|477.93|475.53|0
1744310400000|2025-04-10 18:40:00|493.32|490.92|504.06|501.66|505.93|503.53|486.63|484.23|0
1744310700000|2025-04-10 18:45:00|504.15|501.75|484.6|482.2|504.15|501.75|476.66|474.26|0
1744311000000|2025-04-10 18:50:00|484.86|482.46|474.38|471.98|496.53|494.13|471.84|469.44|0
1744311300000|2025-04-10 18:55:00|474.46|472.06|482.47|480.07|489.79|487.39|465.74|463.34|0
1744311600000|2025-04-10 19:00:00|482.11|479.71|498.42|496.02|503.89|501.49|475.49|473.09|0
1744311900000|2025-04-10 19:05:00|498.5|496.1|473.85|471.45|503.12|500.72|473.48|471.08|0
1744312200000|2025-04-10 19:10:00|473.34|470.94|479.13|476.73|483.99|481.59|470.37|467.97|0
1744312500000|2025-04-10 19:15:00|479.05|476.65|491.88|489.48|492.68|490.28|472.42|470.02|0
1744312800000|2025-04-10 19:20:00|492.73|490.33|482.36|479.96|502.05|499.65|479.25|476.85|0
1744313100000|2025-04-10 19:25:00|482.53|480.13|464.57|462.17|492.18|489.78|464.24|461.84|0
1744313400000|2025-04-10 19:30:00|464.08|461.68|473.21|470.81|488.14|485.74|463.09|460.69|0
1744313700000|2025-04-10 19:35:00|473.29|470.89|463.99|461.59|479.96|477.56|462.77|460.37|0
1744314000000|2025-04-10 19:40:00|465.14|462.74|446.56|444.16|470.38|467.98|443.86|441.46|0
1744314300000|2025-04-10 19:45:00|447.37|444.97|458.67|456.27|463.1|460.7|444.48|442.08|0
1744314600000|2025-04-10 19:50:00|457.21|454.81|484.79|482.39|488.33|485.93|457.21|454.81|0
1744314900000|2025-04-10 19:55:00|479.51|477.11|477.04|474.64|492.76|490.36|465.47|463.07|0
1744315200000|2025-04-10 20:00:00|473.01|470.61|481.07|478.67|489.4|487|469.58|467.18|0
1744315500000|2025-04-10 20:05:00|480.73|478.33|481.55|479.15|484.87|482.47|474.38|471.98|0
1744315800000|2025-04-10 20:10:00|481.21|478.81|486.81|484.41|487.08|484.68|479.68|477.28|0
1744316100000|2025-04-10 20:15:00|485.78|483.38|478.68|476.28|486.47|484.07|476.22|473.82|0
1744316400000|2025-04-10 20:20:00|478.85|476.45|475.32|472.92|478.96|476.56|474.76|472.36|0
1744316700000|2025-04-10 20:25:00|475.15|472.75|474.69|472.29|475.86|473.46|474.13|471.73|0
1744317000000|2025-04-10 20:30:00|474.35|471.95|474.5|472.1|476.93|474.53|473.68|471.28|0
1744317300000|2025-04-10 20:35:00|474.33|471.93|473.19|470.79|475.57|473.17|471.07|468.67|0
1744317600000|2025-04-10 20:40:00|473.36|470.96|471.88|469.48|474.38|471.98|470.87|468.47|0
1744317900000|2025-04-10 20:45:00|471.87|469.47|475.28|472.88|475.45|473.05|471.2|468.8|0
1744318200000|2025-04-10 20:50:00|475.62|473.22|479.33|476.93|479.33|476.93|474.89|472.49|0
1744318500000|2025-04-10 20:55:00|480.05|476.21|479.26|475.42|480.05|476.21|477.52|473.68|0
1744318800000|2025-04-10 21:00:00|479.16|475.32|479.14|475.3|480.24|476.4|478.77|474.93|0
1744319100000|2025-04-10 21:05:00|479.02|475.18|478.57|474.73|479.12|475.28|478.27|474.43|0
1744319400000|2025-04-10 21:10:00|478.64|474.8|478.68|474.84|478.73|474.89|478.56|474.72|0
1744319700000|2025-04-10 21:15:00|478.56|474.72|479|475.16|479.11|475.27|478.56|474.72|0
1744320000000|2025-04-10 21:20:00|478.95|475.11|478.3|474.46|479|475.16|478.3|474.46|0
1744320300000|2025-04-10 21:25:00|478.92|475.08|478.22|474.38|478.92|475.08|477.98|474.14|0
1744320600000|2025-04-10 21:30:00|478.39|474.55|477.72|473.88|478.39|474.55|477.72|473.88|0
1744320900000|2025-04-10 21:35:00|477.65|473.81|476.82|472.98|477.84|474|476.74|472.9|0
1744321200000|2025-04-10 21:40:00|476.79|472.95|476.91|473.07|476.91|473.07|475.95|472.11|0
1744321500000|2025-04-10 21:45:00|476.72|472.88|476.04|472.2|476.8|472.96|476.04|472.2|0
1744321800000|2025-04-10 21:50:00|475.87|472.03|476.3|472.46|476.3|472.46|475.74|471.9|0
1744322100000|2025-04-10 21:55:00|476.23|472.39|475.36|471.52|476.29|472.45|474.75|470.91|0
1744322400000|2025-04-10 22:00:00|478.02|474.18|483.67|479.83|484.96|481.12|475.16|471.32|0
1744322700000|2025-04-10 22:05:00|483.76|479.92|486.98|483.14|488.08|484.24|483.76|479.92|0
1744323000000|2025-04-10 22:10:00|487.06|483.22|486.55|482.71|489.61|485.77|485.45|481.61|0
1744323300000|2025-04-10 22:15:00|486.21|482.37|484.5|480.66|488.75|484.91|483.99|480.15|0
1744323600000|2025-04-10 22:20:00|483.99|480.15|484.16|480.32|485.18|481.34|482.55|478.71|0
1744323900000|2025-04-10 22:25:00|484.33|480.49|484.24|480.4|486.87|483.03|482.46|478.62|0
1744324200000|2025-04-10 22:30:00|484.49|480.65|489.07|485.23|491.12|487.28|484.49|480.65|0
1744324500000|2025-04-10 22:35:00|489.58|485.74|492.56|488.72|492.99|489.15|488.48|484.64|0
1744324800000|2025-04-10 22:40:00|492.82|488.98|494.01|490.17|494.87|491.03|492.05|488.21|0
1744325100000|2025-04-10 22:45:00|493.32|489.48|489.39|485.55|496.92|493.08|488.97|485.13|0
1744325400000|2025-04-10 22:50:00|489.22|485.38|487.85|484.01|489.39|485.55|486.92|483.08|0
1744325700000|2025-04-10 22:55:00|487.77|483.93|484.54|480.7|488.45|484.61|484.2|480.36|0
1744326000000|2025-04-10 23:00:00|484.71|480.87|482.07|478.23|484.79|480.95|478.7|474.86|0
1744326300000|2025-04-10 23:05:00|481.73|477.89|483.08|479.24|486.56|482.72|481.39|477.55|0
1744326600000|2025-04-10 23:10:00|483.42|479.58|473.8|469.96|483.42|479.58|472.55|468.71|0
1744326900000|2025-04-10 23:15:00|474.05|470.21|472.28|468.44|474.05|470.21|470.2|466.36|0
1744327200000|2025-04-10 23:20:00|472.12|468.28|460.7|456.86|472.87|469.03|460.45|456.61|0
1744327500000|2025-04-10 23:25:00|461.61|457.77|467.26|463.42|469.43|465.59|461.11|457.27|0
1744327800000|2025-04-10 23:30:00|467.42|463.58|470.42|466.58|471.43|467.59|464.84|461|0
1744328100000|2025-04-10 23:35:00|470.25|466.41|465.16|461.32|470.67|466.83|464.5|460.66|0
1744328400000|2025-04-10 23:40:00|465.24|461.4|469.07|465.23|469.33|465.49|464.74|460.9|0
1744328700000|2025-04-10 23:45:00|468.9|465.06|461.41|457.57|469.33|465.49|461.41|457.57|0
1744329000000|2025-04-10 23:50:00|461.25|457.41|454.96|451.12|463.07|459.23|453.48|449.64|0
1744329300000|2025-04-10 23:55:00|454.47|450.63|459.66|455.82|465.14|461.3|453.07|449.23|0
1744329600000|2025-04-11 00:00:00|459.58|455.74|448.39|444.55|461.56|457.72|442.36|438.52|0
1744329900000|2025-04-11 00:05:00|447.41|443.57|444.39|440.55|448.22|444.38|441.22|437.38|0
1744330200000|2025-04-11 00:10:00|444.22|440.38|448.21|444.37|452.64|448.8|444.22|440.38|0
1744330500000|2025-04-11 00:15:00|448.29|444.45|444.5|442.1|455.89|453.49|441.43|439.03|0
1744330800000|2025-04-11 00:20:00|444.82|442.42|451.25|448.85|454.24|451.84|444.82|442.42|0
1744331100000|2025-04-11 00:25:00|450.77|448.37|445.05|442.65|451.69|449.29|444.66|442.26|0
1744331400000|2025-04-11 00:30:00|443.94|441.54|449.31|446.91|450.98|448.58|443.83|441.43|0
1744331700000|2025-04-11 00:35:00|449.39|446.99|448|445.6|455.79|453.39|443.35|440.95|0
1744332000000|2025-04-11 00:40:00|448.96|446.56|439.84|437.44|451.9|449.5|436.46|434.06|0
1744332300000|2025-04-11 00:45:00|440.94|438.54|444.17|441.17|446.2|443.2|430.33|427.93|0
1744332600000|2025-04-11 00:50:00|444.01|441.01|446.73|443.73|448.76|445.76|439.05|436.05|0
1744332900000|2025-04-11 00:55:00|446.65|443.65|446.34|443.34|451.53|448.53|440.23|437.23|0
1744333200000|2025-04-11 01:00:00|446.1|443.1|449.79|446.79|451.77|448.77|441.97|438.97|0
1744333500000|2025-04-11 01:05:00|449.07|446.07|450.75|447.75|453.41|450.41|444.69|441.69|0
1744333800000|2025-04-11 01:10:00|450.36|447.36|457.79|454.79|458.85|455.85|449.25|446.25|0
1744334100000|2025-04-11 01:15:00|457.39|454.39|461.06|458.06|462.52|459.52|453.66|450.66|0
1744334400000|2025-04-11 01:20:00|461.39|458.39|457.84|454.84|461.39|458.39|451.3|448.3|0
1744334700000|2025-04-11 01:25:00|457.68|454.68|456.31|453.31|462.37|459.37|454.15|451.15|0
1744335000000|2025-04-11 01:30:00|456.55|453.55|452.68|449.68|460.55|457.55|452.03|449.03|0
1744335300000|2025-04-11 01:35:00|453.16|450.16|456.07|453.07|458.97|455.97|449.95|446.95|0
1744335600000|2025-04-11 01:40:00|456.39|453.39|457.61|454.61|460.15|457.15|454.58|451.58|0
1744335900000|2025-04-11 01:45:00|457.77|454.77|463.23|460.23|466.01|463.01|456.4|453.4|0
1744336200000|2025-04-11 01:50:00|463.07|460.07|461.48|458.48|466.52|463.52|460.31|457.31|0
1744336500000|2025-04-11 01:55:00|461.15|458.15|466.42|463.42|467.36|464.36|459.73|456.73|0
1744336800000|2025-04-11 02:00:00|466.09|463.09|458.63|455.63|466.17|463.17|457.98|454.98|0
1744337100000|2025-04-11 02:05:00|458.47|455.47|459.63|456.63|460.07|457.07|453.87|450.87|0
1744337400000|2025-04-11 02:10:00|459.95|456.95|457.9|454.9|461.98|458.98|455.67|452.67|0
1744337700000|2025-04-11 02:15:00|458.79|455.79|458.67|455.67|460.52|457.52|452.22|449.22|0
1744338000000|2025-04-11 02:20:00|458.42|455.42|462.37|459.37|464.14|461.14|458.42|455.42|0
1744338300000|2025-04-11 02:25:00|461.8|458.8|470.9|467.9|473.66|470.66|461.55|458.55|0
1744338600000|2025-04-11 02:30:00|470.49|467.49|472.15|469.15|475.16|472.16|466.89|463.89|0
1744338900000|2025-04-11 02:35:00|472.24|469.24|468.37|465.37|472.81|469.81|468.21|465.21|0
1744339200000|2025-04-11 02:40:00|468.53|465.53|466.31|463.31|469.03|466.03|463.88|460.88|0
1744339500000|2025-04-11 02:45:00|466.39|463.39|468.06|465.06|468.39|465.39|464.92|461.92|0
1744339800000|2025-04-11 02:50:00|468.47|465.47|467.35|464.35|470.85|467.85|466|463|0
1744340100000|2025-04-11 02:55:00|467.27|464.27|462.48|459.48|467.27|464.27|461.49|458.49|0
1744340400000|2025-04-11 03:00:00|462.8|459.8|466.23|463.23|468.26|465.26|462.8|459.8|0
1744340700000|2025-04-11 03:05:00|466.48|463.48|466.25|463.25|469.49|466.49|464.77|461.77|0
1744341000000|2025-04-11 03:10:00|466|463|470.32|467.32|471.54|468.54|464.5|461.5|0
1744341300000|2025-04-11 03:15:00|469.9|466.9|469.58|466.58|473.53|470.53|468.25|465.25|0
1744341600000|2025-04-11 03:20:00|469.5|466.5|480.25|477.25|488.6|485.6|468.22|465.22|0
1744341900000|2025-04-11 03:25:00|480.33|477.33|481.15|478.15|482.12|479.12|476.42|473.42|0
1744342200000|2025-04-11 03:30:00|481.66|478.66|475.98|472.98|482.21|479.21|473.8|470.8|0
1744342500000|2025-04-11 03:35:00|475.65|472.65|478.09|475.09|478.13|475.13|473.2|470.2|0
1744342800000|2025-04-11 03:40:00|478.76|475.76|481.36|478.36|481.49|478.49|476.02|473.02|0
1744343100000|2025-04-11 03:45:00|480.35|477.35|479.21|476.21|481.03|478.03|474.85|471.85|0
1744343400000|2025-04-11 03:50:00|479.13|476.13|483.91|480.91|484.67|481.67|477.16|474.16|0
1744343700000|2025-04-11 03:55:00|483.83|480.83|479.74|476.74|483.83|480.83|478.4|475.4|0
1744344000000|2025-04-11 04:00:00|480.07|477.07|483.17|480.17|484.13|481.13|480.07|477.07|0
1744344300000|2025-04-11 04:05:00|483.51|480.51|486.03|483.03|489.46|486.46|482.71|479.71|0
1744344600000|2025-04-11 04:10:00|486.2|483.2|488.25|485.25|489.04|486.04|485.43|482.43|0
1744344900000|2025-04-11 04:15:00|488.08|485.08|489.76|486.76|491.07|488.07|486.66|483.66|0
1744345200000|2025-04-11 04:20:00|489.42|486.42|486.69|483.69|490.77|487.77|485.28|482.28|0
1744345500000|2025-04-11 04:25:00|486.77|483.77|482.97|479.97|488.27|485.27|481.38|478.38|0
1744345800000|2025-04-11 04:30:00|483.56|480.56|485.83|482.83|486.52|483.52|483.17|480.17|0
1744346100000|2025-04-11 04:35:00|486.09|483.09|485.83|482.83|486.91|483.91|484.61|481.61|0
1744346400000|2025-04-11 04:40:00|486.25|483.25|487.43|484.43|488.5|485.5|484.6|481.6|0
1744346700000|2025-04-11 04:45:00|487.52|484.52|483.94|480.94|487.52|484.52|483.55|480.55|0
1744347000000|2025-04-11 04:50:00|484.02|481.02|479.83|476.83|484.02|481.02|477.94|474.94|0
1744347300000|2025-04-11 04:55:00|480.17|477.17|483.32|480.32|484.39|481.39|480.17|477.17|0
1744347600000|2025-04-11 05:00:00|483.65|480.65|481.46|478.46|485.02|482.02|480.41|477.41|0
1744347900000|2025-04-11 05:05:00|481.63|478.63|478.59|475.59|481.79|478.79|476.61|473.61|0
1744348200000|2025-04-11 05:10:00|478.76|475.76|487.33|484.33|487.9|484.9|478.76|475.76|0
1744348500000|2025-04-11 05:15:00|487.5|484.5|486.55|483.55|489.88|486.88|484.64|481.64|0
1744348800000|2025-04-11 05:20:00|486.47|483.47|487.31|485.06|489.62|486.62|485.86|482.86|0
1744349100000|2025-04-11 05:25:00|487.53|485.28|494.37|492.12|496.2|493.95|487.53|485.28|0
1744349400000|2025-04-11 05:30:00|495.11|492.86|499.21|496.96|500.74|498.49|495.11|492.86|0
1744349700000|2025-04-11 05:35:00|498.94|496.69|499.11|496.86|500.24|497.99|496.21|493.96|0
1744350000000|2025-04-11 05:40:00|499.19|496.94|499.97|497.72|502.26|500.01|497.72|495.47|0
1744350300000|2025-04-11 05:45:00|500.05|497.8|496.05|493.8|503.18|500.93|495.71|493.46|0
1744350600000|2025-04-11 05:50:00|496.57|494.32|507.66|505.41|507.83|505.58|495.63|493.38|0
1744350900000|2025-04-11 05:55:00|507.93|505.68|511.42|509.17|513.94|511.69|505.66|503.41|0
1744351200000|2025-04-11 06:00:00|511.5|509.25|515.42|513.17|521.41|519.16|511.5|509.25|0
1744351500000|2025-04-11 06:05:00|515.16|512.91|520.8|518.55|522.57|520.32|515.16|512.91|0
1744351800000|2025-04-11 06:10:00|523.36|521.11|516.84|514.59|524.43|522.18|514.93|512.68|0
1744352100000|2025-04-11 06:15:00|517.19|514.94|518.11|515.86|522.95|520.7|516.33|514.08|0
1744352400000|2025-04-11 06:20:00|518.2|515.95|514.77|512.52|521.89|519.64|513.38|511.13|0
1744352700000|2025-04-11 06:25:00|514.42|512.17|517.5|515.25|521.26|519.01|514.42|512.17|0
1744353000000|2025-04-11 06:30:00|516.71|514.46|512|509.75|517.93|515.68|510.76|508.51|0
1744353300000|2025-04-11 06:35:00|512.08|509.83|505.55|503.3|514.33|512.08|505.16|502.91|0
1744353600000|2025-04-11 06:40:00|505.6|503.35|511.08|508.83|513.46|511.21|505.29|503.04|0
1744353900000|2025-04-11 06:45:00|511.34|509.09|508.82|506.57|517.06|514.81|508.82|506.57|0
1744354200000|2025-04-11 06:50:00|508.74|506.49|507.31|505.06|511.8|509.55|503.86|501.61|0
1744354500000|2025-04-11 06:55:00|508.35|506.1|507.51|505.26|512.33|510.08|506.24|503.99|0
1744354800000|2025-04-11 07:00:00|506.9|504.65|500.66|498.41|509.23|506.98|500.38|498.13|0
1744355100000|2025-04-11 07:05:00|501.01|498.76|491.43|489.18|501.01|498.76|487.33|485.08|0
1744355400000|2025-04-11 07:10:00|491.68|489.43|499.62|497.37|503.71|501.46|490.22|487.97|0
1744355700000|2025-04-11 07:15:00|499.8|497.55|493.44|491.19|500.59|498.34|492.1|489.85|0
1744356000000|2025-04-11 07:20:00|493.27|491.02|497.97|495.72|499.37|497.12|492.7|490.45|0
1744356300000|2025-04-11 07:25:00|497.8|495.55|485.35|483.1|499.34|497.09|483.58|481.33|0
1744356600000|2025-04-11 07:30:00|485.26|483.01|495.38|493.13|497.57|495.32|485.26|483.01|0
1744356900000|2025-04-11 07:35:00|495.56|493.31|495.79|493.54|503.7|501.45|495.19|492.94|0
1744357200000|2025-04-11 07:40:00|495.62|493.37|496.98|494.73|501.44|499.19|493.46|491.21|0
1744357500000|2025-04-11 07:45:00|496.64|494.39|493.1|490.85|498.04|495.79|488.96|486.71|0
1744357800000|2025-04-11 07:50:00|493.02|490.77|493.9|491.65|496.16|493.91|489.8|487.55|0
1744358100000|2025-04-11 07:55:00|495.28|493.03|485.32|483.07|495.86|493.61|481.23|478.98|0
1744358400000|2025-04-11 08:00:00|485.06|482.81|478.19|475.49|487.61|485.36|467.81|465.56|0
1744358700000|2025-04-11 08:05:00|479.79|477.09|488.82|486.12|493.9|491.2|478.94|476.24|0
1744359000000|2025-04-11 08:10:00|488.22|485.52|485.34|482.64|488.65|485.95|481.11|478.41|0
1744359300000|2025-04-11 08:15:00|485.17|482.47|477.82|475.12|486.29|483.59|476.04|473.34|0
1744359600000|2025-04-11 08:20:00|476.64|473.94|468.03|465.33|477.4|474.7|467.36|464.66|0
1744359900000|2025-04-11 08:25:00|467.53|464.83|470.8|468.1|476.75|474.05|466.29|463.59|0
1744360200000|2025-04-11 08:30:00|470.64|467.94|464.29|461.59|475.3|472.6|464.29|461.59|0
1744360500000|2025-04-11 08:35:00|464.12|461.42|464.89|462.19|468.32|465.62|459.53|456.83|0
1744360800000|2025-04-11 08:40:00|464.43|461.73|461.89|459.19|465.07|462.37|456.2|453.5|0
1744361100000|2025-04-11 08:45:00|461.98|459.28|464.9|462.2|467.25|464.55|460.52|457.82|0
1744361400000|2025-04-11 08:50:00|465.15|462.45|461.06|458.36|466.58|463.88|460.45|457.75|0
1744361700000|2025-04-11 08:55:00|460.98|458.28|467.91|465.21|470.08|467.38|459.22|456.52|0
1744362000000|2025-04-11 09:00:00|467.66|464.96|466.33|463.63|473.42|470.72|463.08|460.38|0
1744362300000|2025-04-11 09:05:00|466.5|463.8|466.06|463.36|471.13|468.43|464.16|461.46|0
1744362600000|2025-04-11 09:10:00|466.23|463.53|471.54|468.84|472.67|469.97|462.44|459.74|0
1744362900000|2025-04-11 09:15:00|472.21|469.51|473.16|470.46|479.26|476.56|472.1|469.4|0
1744363200000|2025-04-11 09:20:00|473.24|470.54|475.41|472.71|475.41|472.71|469.63|466.93|0
1744363500000|2025-04-11 09:25:00|475.57|472.87|477.48|474.78|481.03|478.33|472.18|469.48|0
1744363800000|2025-04-11 09:30:00|477.82|475.12|479.93|477.23|482.98|480.28|474.78|472.08|0
1744364100000|2025-04-11 09:35:00|479.68|476.98|485.65|482.95|487.37|484.67|479.37|476.67|0
1744364400000|2025-04-11 09:40:00|485.48|482.78|491.09|488.39|491.43|488.73|484.2|481.5|0
1744364700000|2025-04-11 09:45:00|491.43|488.73|487.55|484.85|494.56|491.86|487.54|484.84|0
1744365000000|2025-04-11 09:50:00|487.3|484.6|499.99|497.29|501.08|498.38|486.14|483.44|0
1744365300000|2025-04-11 09:55:00|500.33|497.63|504.9|502.2|508.75|506.05|498.68|495.98|0
1744365600000|2025-04-11 10:00:00|505.33|502.63|502.98|500.28|510.67|507.97|498.69|495.99|0
1744365900000|2025-04-11 10:05:00|503.06|500.36|500.73|498.03|507.94|505.24|498.32|495.62|0
1744366200000|2025-04-11 10:10:00|500.81|498.11|502.43|499.73|505.48|502.78|498.32|495.62|0
1744366500000|2025-04-11 10:15:00|502.35|499.65|505.34|502.64|505.51|502.81|499|496.3|0
1744366800000|2025-04-11 10:20:00|505.25|502.55|511.72|509.02|512.85|510.15|503.9|501.2|0
1744367100000|2025-04-11 10:25:00|510.51|507.81|511.4|508.7|516.31|513.61|505.74|503.04|0
1744367400000|2025-04-11 10:30:00|511.22|508.52|513.93|511.23|514.59|511.89|508.49|505.79|0
1744367700000|2025-04-11 10:35:00|513.84|511.14|510.88|508.18|518.45|515.75|509.74|507.04|0
1744368000000|2025-04-11 10:40:00|511.05|508.35|506.82|504.12|512.27|509.57|505.85|503.15|0
1744368300000|2025-04-11 10:45:00|506.3|503.6|505.82|503.12|509.9|507.2|502.84|500.14|0
1744368600000|2025-04-11 10:50:00|505.65|502.95|509.35|506.65|511.44|508.74|500.16|497.46|0
1744368900000|2025-04-11 10:55:00|510.22|507.52|506.84|504.37|513.42|510.72|504.2|501.72|0
1744369200000|2025-04-11 11:00:00|506.47|504|505.94|503.46|511.01|508.53|502.56|500.08|0
1744369500000|2025-04-11 11:05:00|506.63|504.15|505.77|503.29|510.34|507.87|503.06|500.59|0
1744369800000|2025-04-11 11:10:00|505.42|502.94|501.68|499.2|511.63|509.15|500.82|498.34|0
1744370100000|2025-04-11 11:15:00|501.34|498.86|490.81|488.33|502.77|500.29|489.43|486.96|0
1744370400000|2025-04-11 11:20:00|490.72|488.24|492.45|489.98|494.76|492.28|487.32|484.84|0
1744370700000|2025-04-11 11:25:00|492.87|490.4|492.51|490.04|497.43|494.95|488.35|485.87|0
1744371000000|2025-04-11 11:30:00|492.68|490.21|493.57|491.09|495.47|492.99|489.77|487.29|0
1744371300000|2025-04-11 11:35:00|493.48|491|487.72|485.24|495.13|492.66|486.94|484.46|0
1744371600000|2025-04-11 11:40:00|487.63|485.15|492.09|489.61|494.27|491.79|486.45|483.98|0
1744371900000|2025-04-11 11:45:00|492.01|489.53|485.31|482.84|493.58|491.1|485.31|482.84|0
1744372200000|2025-04-11 11:50:00|485.22|482.75|488.09|485.61|488.68|486.21|482.12|479.65|0
1744372500000|2025-04-11 11:55:00|488.59|486.12|494.94|492.47|503.3|500.82|488.18|485.7|0
1744372800000|2025-04-11 12:00:00|495.62|493.15|499.99|497.51|500.93|498.46|492.21|489.74|0
1744373100000|2025-04-11 12:05:00|500.16|497.68|493.75|491.28|503.23|500.76|493.66|491.19|0
1744373400000|2025-04-11 12:10:00|494|491.53|498.12|495.65|498.86|496.38|493.83|491.36|0
1744373700000|2025-04-11 12:15:00|498.21|495.74|496.76|494.28|502.04|499.57|493.48|491|0
1744374000000|2025-04-11 12:20:00|496.59|494.11|492.76|490.28|499.53|497.05|489.36|486.89|0
1744374300000|2025-04-11 12:25:00|492.67|490.19|497.01|494.53|498.39|495.91|492.33|489.85|0
1744374600000|2025-04-11 12:30:00|496.59|494.11|506.82|504.34|507.56|505.08|494.8|492.32|0
1744374900000|2025-04-11 12:35:00|507.59|505.12|503.4|500.92|511.03|508.56|501.77|499.29|0
1744375200000|2025-04-11 12:40:00|502.28|499.81|497.96|495.48|505.58|503.11|496.98|494.5|0
1744375500000|2025-04-11 12:45:00|497.78|495.31|491.94|489.47|498.85|496.37|488.46|485.99|0
1744375800000|2025-04-11 12:50:00|491.43|488.96|492.36|489.89|496.39|493.91|486.73|484.26|0
1744376100000|2025-04-11 12:55:00|492.45|489.98|486.68|484.21|492.62|490.14|485|482.53|0
1744376400000|2025-04-11 13:00:00|486.94|484.46|489.86|487.38|493.37|490.9|484.36|481.88|0
1744376700000|2025-04-11 13:05:00|490.03|487.55|477.12|474.65|494.09|491.61|475.19|472.72|0
1744377000000|2025-04-11 13:10:00|476.37|473.9|470.48|468|478.53|476.05|462.85|460.37|0
1744377300000|2025-04-11 13:15:00|469.98|467.51|471.89|469.42|474.62|472.15|466.65|464.18|0
1744377600000|2025-04-11 13:20:00|470.75|468.28|477.5|475.02|481.28|478.81|468.98|466.51|0
1744377900000|2025-04-11 13:25:00|476.16|473.69|473.33|469.37|480.24|476.28|470.68|466.72|0
1744378200000|2025-04-11 13:30:00|478.11|475.64|469.9|467.43|482.89|480.41|459.78|457.31|0
1744378500000|2025-04-11 13:35:00|470.4|467.92|481.39|478.92|487.64|485.17|461.42|458.95|0
1744378800000|2025-04-11 13:40:00|481.48|479|486.6|484.12|492.58|490.1|465.46|462.99|0
1744379100000|2025-04-11 13:45:00|487.61|485.13|497.98|495.51|504.42|501.94|485.06|482.59|0
1744379400000|2025-04-11 13:50:00|496.96|494.48|501.66|499.19|506.27|503.8|488.21|485.73|0
1744379700000|2025-04-11 13:55:00|501.49|499.01|491.03|488.56|502.77|500.3|490.68|488.21|0
1744380000000|2025-04-11 14:00:00|490.44|487.96|482.06|479.59|492.65|490.17|471.04|468.56|0
1744380300000|2025-04-11 14:05:00|482.82|480.34|494.17|491.69|502.78|500.31|480.16|477.68|0
1744380600000|2025-04-11 14:10:00|495.11|492.64|488.75|486.27|498.64|496.17|476.55|474.07|0
1744380900000|2025-04-11 14:15:00|488.07|485.59|472.44|469.97|498.26|495.78|472.44|469.97|0
1744381200000|2025-04-11 14:20:00|473.03|470.55|466.95|464.47|477.54|475.06|457.05|454.57|0
1744381500000|2025-04-11 14:25:00|467.52|465.04|459.48|457.01|470.73|468.26|457.92|455.44|0
1744381800000|2025-04-11 14:30:00|459.32|456.85|476.4|473.93|479.21|476.74|456.81|454.33|0
1744382100000|2025-04-11 14:35:00|476.32|473.85|478.66|476.19|482.2|479.72|472.53|470.06|0
1744382400000|2025-04-11 14:40:00|479.01|476.53|485.38|482.91|485.38|482.91|470.79|468.32|0
1744382700000|2025-04-11 14:45:00|483.7|481.22|488|485.52|493.44|490.96|483.7|481.22|0
1744383000000|2025-04-11 14:50:00|488.08|485.61|483.59|481.12|488.08|485.61|476.15|473.68|0
1744383300000|2025-04-11 14:55:00|483.09|480.62|475.2|472.72|488.6|486.12|474.15|471.67|0
1744383600000|2025-04-11 15:00:00|475.77|473.3|474.74|472.27|503.71|501.23|471.77|469.29|0
1744383900000|2025-04-11 15:05:00|475.24|472.76|478.23|475.75|480.65|478.18|467.47|464.99|0
1744384200000|2025-04-11 15:10:00|477.57|475.09|470.55|468.07|482.01|479.54|467.77|465.3|0
1744384500000|2025-04-11 15:15:00|471.04|468.56|469.28|466.8|474.18|471.7|464.03|461.56|0
1744384800000|2025-04-11 15:20:00|469.2|466.72|467.72|465.24|474.67|472.2|462.78|460.31|0
1744385100000|2025-04-11 15:25:00|467.8|465.33|476.73|474.25|478.61|476.14|465.88|463.41|0
1744385400000|2025-04-11 15:30:00|475.06|472.58|477.22|474.75|481.21|478.74|471.01|468.54|0
1744385700000|2025-04-11 15:35:00|477.55|475.08|491.16|488.68|491.16|488.68|473.4|470.93|0
1744386000000|2025-04-11 15:40:00|490.67|488.19|486.31|483.83|491.49|489.02|478.95|476.48|0
1744386300000|2025-04-11 15:45:00|486.63|484.15|490.06|487.59|492.48|490|481.59|479.11|0
1744386600000|2025-04-11 15:50:00|489.05|486.57|489.76|487.29|492.94|490.47|483.43|480.95|0
1744386900000|2025-04-11 15:55:00|488.15|485.68|494.39|491.91|496.31|493.83|487.99|485.51|0
1744387200000|2025-04-11 16:00:00|494.47|492|495.96|493.49|496.94|494.47|489.28|486.8|0
1744387500000|2025-04-11 16:05:00|495.88|493.4|495.35|492.87|504.61|502.14|494.52|492.05|0
1744387800000|2025-04-11 16:10:00|494.69|492.22|500.08|497.61|503.66|501.19|494.69|492.22|0
1744388100000|2025-04-11 16:15:00|500.51|498.03|502.68|500.21|504.18|501.71|497.03|494.55|0
1744388400000|2025-04-11 16:20:00|503.14|500.66|494.71|492.23|503.9|501.42|494.54|492.06|0
1744388700000|2025-04-11 16:25:00|494.54|492.06|495.69|493.22|499.57|497.09|488.94|486.47|0
1744389000000|2025-04-11 16:30:00|495.52|493.05|510.01|507.53|513.14|510.67|494.71|492.24|0
1744389300000|2025-04-11 16:35:00|509.4|506.92|518.53|516.06|522.61|520.14|509.4|506.92|0
1744389600000|2025-04-11 16:40:00|518.98|516.5|522.94|520.47|524.14|521.67|512.78|510.3|0
1744389900000|2025-04-11 16:45:00|522.85|520.38|525.87|523.39|526.26|523.78|515.83|513.36|0
1744390200000|2025-04-11 16:50:00|524.94|522.47|523.38|520.9|526.83|524.35|519.17|516.7|0
1744390500000|2025-04-11 16:55:00|524.08|521.61|521.5|519.02|526.5|524.02|519.15|516.68|0
1744390800000|2025-04-11 17:00:00|521.67|519.2|521.6|519.13|526.59|524.11|513.07|510.6|0
1744391100000|2025-04-11 17:05:00|521.86|519.39|521.89|519.42|529.41|526.93|518.24|515.77|0
1744391400000|2025-04-11 17:10:00|521.62|519.15|519.98|517.51|522.26|519.79|515.58|513.11|0
1744391700000|2025-04-11 17:15:00|520.89|518.42|512.57|510.1|523.54|521.06|509.8|507.32|0
1744392000000|2025-04-11 17:20:00|513.4|510.93|517.26|514.78|525.02|522.55|510.06|507.58|0
1744392300000|2025-04-11 17:25:00|516.27|513.8|512.27|509.79|516.9|514.43|510.27|507.79|0
1744392600000|2025-04-11 17:30:00|512.05|509.57|512.61|510.13|517.26|514.78|505.08|502.6|0
1744392900000|2025-04-11 17:35:00|512.52|510.04|530.51|528.03|531.21|528.74|508.78|506.3|0
1744393200000|2025-04-11 17:40:00|531.04|528.57|547.96|545.49|552.21|549.74|530.06|527.59|0
1744393500000|2025-04-11 17:45:00|548.14|545.67|542.94|540.46|548.86|546.39|532.32|529.85|0
1744393800000|2025-04-11 17:50:00|540.61|538.13|548.88|546.41|554.06|551.58|537.61|535.14|0
1744394100000|2025-04-11 17:55:00|548.97|546.49|543|540.52|550.15|547.67|539.17|536.7|0
1744394400000|2025-04-11 18:00:00|542.28|539.81|543.28|540.8|545.09|542.62|536.51|534.03|0
1744394700000|2025-04-11 18:05:00|543.55|541.07|535.25|532.77|544.53|542.05|532.36|529.88|0
1744395000000|2025-04-11 18:10:00|535.57|533.1|536.73|534.25|540.49|538.02|530.51|528.03|0
1744395300000|2025-04-11 18:15:00|536.91|534.43|526.8|524.32|541.21|538.74|523.38|520.91|0
1744395600000|2025-04-11 18:20:00|526.36|523.88|530.6|528.13|534.06|531.58|522.32|519.84|0
1744395900000|2025-04-11 18:25:00|530.42|527.95|532.29|529.81|533.17|530.7|523.76|521.29|0
1744396200000|2025-04-11 18:30:00|533.35|530.88|530.62|528.14|534.89|532.42|528.18|525.71|0
1744396500000|2025-04-11 18:35:00|530.18|527.7|532.98|530.5|538.59|536.12|526.23|523.76|0
1744396800000|2025-04-11 18:40:00|533.51|531.04|534.58|532.1|539.47|537|531.95|529.47|0
1744397100000|2025-04-11 18:45:00|534.4|531.92|537.29|534.82|540.45|537.97|533.7|531.23|0
1744397400000|2025-04-11 18:50:00|538.01|535.53|533.35|530.87|539.32|536.85|523.02|520.54|0
1744397700000|2025-04-11 18:55:00|533.88|531.41|522.44|519.96|536.35|533.88|522.26|519.79|0
1744398000000|2025-04-11 19:00:00|522.35|519.87|532.89|530.41|537.02|534.54|522.35|519.87|0
1744398300000|2025-04-11 19:05:00|533.42|530.95|540.59|538.12|540.59|538.12|528.01|525.54|0
1744398600000|2025-04-11 19:10:00|540.05|537.58|541.35|538.87|543.49|541.02|535.95|533.48|0
1744398900000|2025-04-11 19:15:00|542|539.53|540.35|537.87|542.88|540.4|532.57|530.09|0
1744399200000|2025-04-11 19:20:00|540.17|537.69|541.62|539.14|544.53|542.06|537.56|535.09|0
1744399500000|2025-04-11 19:25:00|541.7|539.23|536.43|533.95|544.19|541.72|534.82|532.35|0
1744399800000|2025-04-11 19:30:00|537.48|535.01|536.54|534.07|539.2|536.72|531.49|529.01|0
1744400100000|2025-04-11 19:35:00|537|534.52|534.43|531.96|537.21|534.73|526.83|524.35|0
1744400400000|2025-04-11 19:40:00|534.35|531.87|536.74|534.26|538.56|536.09|531.72|529.25|0
1744400700000|2025-04-11 19:45:00|537.01|534.53|535.54|533.06|537.05|534.57|530.97|528.5|0
1744401000000|2025-04-11 19:50:00|535|532.52|538.37|535.89|540.93|538.45|531.57|529.09|0
1744401300000|2025-04-11 19:55:00|540.8|538.33|532.57|530.1|541.46|538.99|530.84|528.37|0
1744401600000|2025-04-11 20:00:00|533.29|530.82|534.81|532.33|536.73|534.25|530.81|528.34|0
1744401900000|2025-04-11 20:05:00|534.63|532.15|534.47|532|537.19|534.72|533.6|531.12|0
1744402200000|2025-04-11 20:10:00|534.29|531.82|534.75|532.27|535.89|533.41|531.58|529.1|0
1744589700000|2025-04-14 00:15:00|560.44|558.34|560.29|558.19|560.63|558.53|559.24|557.14|0
1744590000000|2025-04-14 00:20:00|560.02|557.92|555.59|553.49|561.06|558.96|555.03|552.93|0
1744590300000|2025-04-14 00:25:00|555.34|553.24|555.87|553.77|557.41|555.31|553.62|551.52|0
1744590600000|2025-04-14 00:30:00|555.59|553.49|558.48|556.38|559.38|557.28|555.5|553.4|0
1744590900000|2025-04-14 00:35:00|558.11|556.01|559.21|557.11|559.62|557.52|555.8|553.7|0
1744591200000|2025-04-14 00:40:00|559.03|556.93|556.83|554.73|559.87|557.77|554.23|552.13|0
1744591500000|2025-04-14 00:45:00|556.64|554.54|555.05|552.95|556.87|554.77|554.55|552.45|0
1744591800000|2025-04-14 00:50:00|554.96|552.86|552.62|550.52|555.53|553.43|551.5|549.4|0
1744592100000|2025-04-14 00:55:00|552.8|550.7|552.59|550.49|553.05|550.95|549.54|547.44|0
1744592400000|2025-04-14 01:00:00|552.68|550.58|554.7|552.6|555.78|553.68|550.13|548.03|0
1744592700000|2025-04-14 01:05:00|554.61|552.51|555.5|553.4|556.66|554.56|552.98|550.88|0
1744593000000|2025-04-14 01:10:00|555.69|553.59|554.44|552.34|556.92|554.82|554.29|552.19|0
1744593300000|2025-04-14 01:15:00|554.54|552.44|550.07|547.97|555.63|553.53|550.07|547.97|0
1744593600000|2025-04-14 01:20:00|549.7|547.6|548.33|546.23|552.53|550.43|546.96|544.86|0
1744593900000|2025-04-14 01:25:00|548.51|546.41|552.29|550.19|554.65|552.55|547.96|545.86|0
1744594200000|2025-04-14 01:30:00|552.47|550.37|553.72|551.62|554.07|551.97|550.94|548.84|0
1744594500000|2025-04-14 01:35:00|553.54|551.44|550.37|548.27|554.22|552.12|550.37|548.27|0
1744594800000|2025-04-14 01:40:00|550.93|548.83|546.1|544|552.41|550.31|544.68|542.58|0
1744595100000|2025-04-14 01:45:00|545.92|543.82|546.57|544.47|547.59|545.49|543.88|541.78|0
1744595400000|2025-04-14 01:50:00|546.38|544.28|550.73|548.63|551.87|549.77|544.97|542.87|0
1744595700000|2025-04-14 01:55:00|550.46|548.36|552.23|550.13|552.33|550.23|550.46|548.36|0
1744596000000|2025-04-14 02:00:00|552.33|550.23|552.6|550.5|554.27|552.17|551.62|549.52|0
1744596300000|2025-04-14 02:05:00|552.87|550.77|552.66|550.56|554.52|552.42|552.12|550.02|0
1744596600000|2025-04-14 02:10:00|552.76|550.66|556.05|553.95|556.5|554.4|552.07|549.97|0
1744596900000|2025-04-14 02:15:00|556.23|554.13|555.67|553.57|558.1|556|555.67|553.57|0
1744597200000|2025-04-14 02:20:00|555.57|553.47|556.4|554.3|556.57|554.47|555.39|553.29|0
1744597500000|2025-04-14 02:25:00|556.77|554.67|556.81|554.71|557.82|555.72|555.82|553.72|0
1744597800000|2025-04-14 02:30:00|556.62|554.52|557.79|555.69|558.85|556.75|555.62|553.52|0
1744598100000|2025-04-14 02:35:00|557.7|555.6|557.84|555.74|558.45|556.35|556.31|554.21|0
1744598400000|2025-04-14 02:40:00|557.74|555.64|558.43|556.33|558.67|556.57|556.52|554.42|0
1744598700000|2025-04-14 02:45:00|558.62|556.52|560.23|558.13|560.73|558.63|558.29|556.19|0
1744599000000|2025-04-14 02:50:00|560.05|557.95|559.51|557.41|560.86|558.76|559.28|557.18|0
1744599300000|2025-04-14 02:55:00|559.6|557.5|559.66|557.56|559.99|557.89|557.97|555.87|0
1744599600000|2025-04-14 03:00:00|559.85|557.75|556.82|554.72|560.02|557.92|556.54|554.44|0
1744599900000|2025-04-14 03:05:00|556.64|554.54|549.87|547.77|557.7|555.6|549.68|547.58|0
1744600200000|2025-04-14 03:10:00|549.68|547.58|554.74|552.64|555.2|553.1|549.68|547.58|0
1744600500000|2025-04-14 03:15:00|554.83|552.73|558|555.9|558.39|556.29|554.19|552.09|0
1744600800000|2025-04-14 03:20:00|557.82|555.72|561.33|559.23|562.85|560.75|556.84|554.74|0
1744601100000|2025-04-14 03:25:00|561.52|559.42|560.6|558.5|563.44|561.34|559.75|557.65|0
1744601400000|2025-04-14 03:30:00|560.7|558.6|558.41|556.31|560.93|558.83|558.32|556.22|0
1744601700000|2025-04-14 03:35:00|558.32|556.22|557.53|555.43|559.18|557.08|554.32|552.22|0
1744602000000|2025-04-14 03:40:00|557.44|555.34|558.61|556.51|559.6|557.5|557.39|555.29|0
1744602300000|2025-04-14 03:45:00|558.5|556.4|558.07|555.97|561.13|559.03|557.68|555.58|0
1744602600000|2025-04-14 03:50:00|558.16|556.06|558.42|556.32|558.63|556.53|557.46|555.36|0
1744602900000|2025-04-14 03:55:00|558.51|556.41|558.42|556.32|558.51|556.41|557.35|555.25|0
1744603200000|2025-04-14 04:00:00|558.5|556.4|558.53|556.43|558.88|556.78|557.94|555.84|0
1744603500000|2025-04-14 04:05:00|558.44|556.34|557.85|555.75|558.86|556.76|557.01|554.91|0
1744603800000|2025-04-14 04:10:00|557.77|555.67|559.49|557.39|561.93|559.83|557.45|555.35|0
1744604100000|2025-04-14 04:15:00|559.44|557.34|562.43|560.33|563|560.9|559.44|557.34|0
1744604400000|2025-04-14 04:20:00|562.45|560.35|562.47|560.37|562.95|560.85|562.2|560.1|0
1744604700000|2025-04-14 04:25:00|562.66|560.56|563.8|561.7|564.34|562.24|560.32|558.22|0
1744605000000|2025-04-14 04:30:00|563.9|561.8|563.39|561.29|564.85|562.75|562.79|560.69|0
1744605300000|2025-04-14 04:35:00|563.21|561.11|562.79|560.69|563.58|561.48|561.5|559.4|0
1744605600000|2025-04-14 04:40:00|562.88|560.78|564.02|561.92|564.23|562.13|562.71|560.61|0
1744605900000|2025-04-14 04:45:00|564.21|562.11|569.34|567.24|571.22|569.12|562.69|560.59|0
1744606200000|2025-04-14 04:50:00|569.41|567.31|568.99|566.89|570.12|568.02|568.76|566.66|0
1744606500000|2025-04-14 04:55:00|569.03|566.93|569.26|567.16|569.87|567.77|567.91|565.81|0
1744606800000|2025-04-14 05:00:00|569.07|566.97|567.53|565.43|570.48|568.38|566.75|564.65|0
1744607100000|2025-04-14 05:05:00|567.57|565.47|568.87|566.77|569.41|567.31|567.36|565.26|0
1744607400000|2025-04-14 05:10:00|569.05|566.95|569.08|566.98|571.03|568.93|568.67|566.57|0
1744607700000|2025-04-14 05:15:00|569.24|567.14|567.05|564.95|569.33|567.23|567.03|564.93|0
1744608000000|2025-04-14 05:20:00|567.24|565.14|565.12|563.02|567.31|565.21|564.12|562.02|0
1744608300000|2025-04-14 05:25:00|565.15|563.05|566.31|564.21|566.31|564.21|563.57|561.47|0
1744608600000|2025-04-14 05:30:00|566.13|564.03|564.71|562.61|566.92|564.82|563.74|561.64|0
1744608900000|2025-04-14 05:35:00|564.61|562.51|563.39|561.29|564.8|562.7|563.08|560.98|0
1744609200000|2025-04-14 05:40:00|563.29|561.19|563.61|561.51|564.46|562.36|562.59|560.49|0
1744609500000|2025-04-14 05:45:00|563.98|561.88|564.32|562.22|566.05|563.95|562.36|560.26|0
1744609800000|2025-04-14 05:50:00|564.02|561.92|567.07|564.97|567.29|565.19|562.61|560.51|0
1744610100000|2025-04-14 05:55:00|566.88|564.78|563.57|561.47|567.08|564.98|563.57|561.47|0
1744610400000|2025-04-14 06:00:00|563.38|561.28|560.82|558.72|565.72|563.62|559.82|557.72|0
1744610700000|2025-04-14 06:05:00|561|558.9|563.98|561.88|564.43|562.33|560.41|558.31|0
1744611000000|2025-04-14 06:10:00|564.16|562.06|566.57|564.47|568.73|566.63|563.45|561.35|0
1744611300000|2025-04-14 06:15:00|566.85|564.75|564.61|562.51|567.09|564.99|563.64|561.54|0
1744611600000|2025-04-14 06:20:00|564.79|562.69|563.98|561.88|566.29|564.19|562.43|560.33|0
1744611900000|2025-04-14 06:25:00|564.29|562.19|563.92|561.82|565.84|563.74|560.79|558.69|0
1744612200000|2025-04-14 06:30:00|564.29|562.19|569.39|567.29|569.99|567.89|564.29|562.19|0
1744612500000|2025-04-14 06:35:00|569.48|567.38|574.17|572.07|581.89|579.79|569.48|567.38|0
1744612800000|2025-04-14 06:40:00|574.26|572.16|571.63|569.53|574.26|572.16|570.26|568.16|0
1744613100000|2025-04-14 06:45:00|571.54|569.44|571.03|568.93|572.2|570.1|570.54|568.44|0
1744613400000|2025-04-14 06:50:00|570.84|568.74|570.83|568.73|572.8|570.7|570.55|568.45|0
1744613700000|2025-04-14 06:55:00|570.93|568.83|570.75|568.65|572.32|570.22|569.55|567.45|0
1744614000000|2025-04-14 07:00:00|570.18|568.08|570.37|568.27|571.12|569.02|564.94|562.84|0
1744614300000|2025-04-14 07:05:00|570.34|568.24|567.72|565.62|572.47|570.37|566.14|564.04|0
1744614600000|2025-04-14 07:10:00|567.53|565.43|563.05|560.95|567.53|565.43|561.79|559.69|0
1744614900000|2025-04-14 07:15:00|563.43|561.33|565.78|563.68|567.04|564.94|562.57|560.47|0
1744615200000|2025-04-14 07:20:00|566.06|563.96|568.51|566.41|570.77|568.67|563.64|561.54|0
1744615500000|2025-04-14 07:25:00|568.82|566.72|568.13|566.03|568.82|566.72|565.84|563.74|0
1744615800000|2025-04-14 07:30:00|568.32|566.22|565.31|563.21|571.33|569.23|565.31|563.21|0
1744616100000|2025-04-14 07:35:00|565.69|563.59|573.02|570.92|573.52|571.42|564.37|562.27|0
1744616400000|2025-04-14 07:40:00|573.21|571.11|575.73|573.63|575.73|573.63|572.32|570.22|0
1744616700000|2025-04-14 07:45:00|575.83|573.73|577|574.9|577.72|575.62|575.2|573.1|0
1744617000000|2025-04-14 07:50:00|576.82|574.72|575.73|573.63|577.08|574.98|574.5|572.4|0
1744617300000|2025-04-14 07:55:00|575.98|573.88|575.72|573.62|576.8|574.7|574.4|572.3|0
1744617600000|2025-04-14 08:00:00|576.48|574.38|579.4|577.3|579.59|577.49|574.41|572.31|0
1744617900000|2025-04-14 08:05:00|579.31|577.21|576.52|574.42|580.16|578.06|575.47|573.37|0
1744618200000|2025-04-14 08:10:00|575.96|573.86|576.05|573.95|576.6|574.5|573.01|570.91|0
1744618500000|2025-04-14 08:15:00|576.14|574.04|577.53|575.43|578.1|576|575.54|573.44|0
1744618800000|2025-04-14 08:20:00|577.06|574.96|579.17|577.07|579.17|577.07|576.12|574.02|0
1744619100000|2025-04-14 08:25:00|579.08|576.98|576.79|574.84|579.54|577.44|575.46|573.51|0
1744619400000|2025-04-14 08:30:00|576.7|574.75|574.65|572.7|579.16|577.21|574.65|572.7|0
1744619700000|2025-04-14 08:35:00|574.75|572.8|575.66|573.71|579.04|577.09|571.4|569.45|0
1744620000000|2025-04-14 08:40:00|575.18|573.23|573.42|571.47|577.78|575.83|573.23|571.28|0
1744620300000|2025-04-14 08:45:00|573.23|571.28|576.4|574.45|577.2|575.25|572.85|570.9|0
1744620600000|2025-04-14 08:50:00|576.5|574.55|575.24|573.29|576.88|574.93|572.45|570.5|0
1744620900000|2025-04-14 08:55:00|575.33|573.38|573.97|572.02|575.73|573.78|572.52|570.57|0
1744621200000|2025-04-14 09:00:00|574.06|572.11|577.02|575.07|577.12|575.17|573.48|571.53|0
1744621500000|2025-04-14 09:05:00|577.12|575.17|576.11|574.16|578.53|576.58|575.69|573.74|0
1744621800000|2025-04-14 09:10:00|575.83|573.88|573.02|571.07|576.26|574.31|572.6|570.65|0
1744622100000|2025-04-14 09:15:00|573.12|571.17|569.6|567.65|573.87|571.92|569.09|567.14|0
1744622400000|2025-04-14 09:20:00|569.5|567.55|567.61|565.66|571.57|569.62|567.42|565.47|0
1744622700000|2025-04-14 09:25:00|567.7|565.75|565.03|563.08|568.29|566.34|564.48|562.53|0
1744623000000|2025-04-14 09:30:00|565.32|563.37|563.7|561.75|566.86|564.91|563.54|561.59|0
1744623300000|2025-04-14 09:35:00|563.51|561.56|559.04|557.09|564.22|562.27|558.29|556.34|0
1744623600000|2025-04-14 09:40:00|559.42|557.47|560.06|558.11|562.19|560.24|558.38|556.43|0
1744623900000|2025-04-14 09:45:00|560.24|558.29|557.99|556.04|560.79|558.84|556.38|554.43|0
1744624200000|2025-04-14 09:50:00|558.37|556.42|562.58|560.63|563.62|561.67|558.18|556.23|0
1744624500000|2025-04-14 09:55:00|562.48|560.53|564.47|562.52|564.72|562.77|562.01|560.06|0
1744624800000|2025-04-14 10:00:00|564.28|562.33|567.52|565.57|568.53|566.58|564.1|562.15|0
1744625100000|2025-04-14 10:05:00|567.8|565.85|563.38|561.43|567.9|565.95|562.81|560.86|0
1744625400000|2025-04-14 10:10:00|563.29|561.34|564.96|563.01|565.07|563.12|562.4|560.45|0
1744625700000|2025-04-14 10:15:00|564.59|562.64|563.69|561.74|564.59|562.64|562.8|560.85|0
1744626000000|2025-04-14 10:20:00|563.79|561.84|561.7|559.75|563.79|561.84|559.71|557.76|0
1744626300000|2025-04-14 10:25:00|561.51|559.56|563.44|561.49|565.03|563.08|559.8|557.85|0
1744626600000|2025-04-14 10:30:00|563.92|561.97|566.46|564.51|566.56|564.61|563.68|561.73|0
1744626900000|2025-04-14 10:35:00|566.36|564.41|566.56|564.61|567.51|565.56|565.89|563.94|0
1744627200000|2025-04-14 10:40:00|566.48|564.53|567.66|565.71|570.03|568.08|566.1|564.15|0
1744627500000|2025-04-14 10:45:00|567.76|565.81|568.92|566.97|568.95|567|566.07|564.12|0
1744627800000|2025-04-14 10:50:00|568.28|566.33|567.83|565.88|570.03|568.08|566.73|564.78|0
1744628100000|2025-04-14 10:55:00|568.02|566.07|570.91|568.96|570.91|568.96|567.58|565.63|0
1744628400000|2025-04-14 11:00:00|571.1|569.15|574.03|572.08|574.51|572.56|569.75|567.8|0
1744628700000|2025-04-14 11:05:00|574.22|572.27|574.17|572.22|576.52|574.57|572.5|570.55|0
1744629000000|2025-04-14 11:10:00|574.36|572.41|577.71|575.76|579.47|577.52|573.78|571.83|0
1744629300000|2025-04-14 11:15:00|577.62|575.67|576.93|574.98|578.66|576.71|575.1|573.15|0
1744629600000|2025-04-14 11:20:00|577.12|575.17|574.18|572.23|578.25|576.3|573.9|571.95|0
1744629900000|2025-04-14 11:25:00|574.94|572.99|578.2|576.25|581.63|579.68|574.17|572.22|0
1744630200000|2025-04-14 11:30:00|578.39|576.44|575.47|573.52|578.58|576.63|574.49|572.54|0
1744630500000|2025-04-14 11:35:00|575.66|573.71|575.91|573.96|577.15|575.2|575.44|573.49|0
1744630800000|2025-04-14 11:40:00|576.48|574.53|573.43|571.48|577.05|575.1|571.66|569.71|0
1744631100000|2025-04-14 11:45:00|573.33|571.38|571.99|570.19|574.41|572.61|571.16|569.36|0
1744631400000|2025-04-14 11:50:00|572.08|570.28|563.7|561.9|573.13|571.33|562.69|560.89|0
1744631700000|2025-04-14 11:55:00|563.61|561.81|561.94|560.14|563.99|562.19|561.15|559.35|0
1744632000000|2025-04-14 12:00:00|561.75|559.95|565.97|564.17|567.01|565.21|560.53|558.73|0
1744632300000|2025-04-14 12:05:00|565.88|564.08|568.95|567.15|569.05|567.25|565.29|563.49|0
1744632600000|2025-04-14 12:10:00|569.05|567.25|569.47|567.67|571.15|569.35|567.13|565.33|0
1744632900000|2025-04-14 12:15:00|569.09|567.29|570.79|568.99|571.57|569.77|568.49|566.69|0
1744633200000|2025-04-14 12:20:00|570.69|568.89|573.5|571.7|573.9|572.1|570.6|568.8|0
1744633500000|2025-04-14 12:25:00|573.02|571.22|571.84|570.04|573.54|571.74|570.97|569.17|0
1744633800000|2025-04-14 12:30:00|571.74|569.94|575.41|573.61|575.6|573.8|569.79|567.99|0
1744634100000|2025-04-14 12:35:00|575.22|573.42|579.64|577.84|580.44|578.64|575.22|573.42|0
1744634400000|2025-04-14 12:40:00|579.83|578.03|576.91|575.11|581.07|579.27|574.47|572.67|0
1744634700000|2025-04-14 12:45:00|576.53|574.73|577.1|575.3|578.32|576.52|575.45|573.65|0
1744635000000|2025-04-14 12:50:00|577.38|575.58|578.26|576.46|578.51|576.71|575.78|573.98|0
1744635300000|2025-04-14 12:55:00|578.07|576.27|580.01|578.21|580.71|578.91|577.37|575.57|0
1744635600000|2025-04-14 13:00:00|580.2|578.4|581.8|580|583.33|581.53|578.26|576.46|0
1744635900000|2025-04-14 13:05:00|581.99|580.19|579.92|578.12|583.1|581.3|578.5|576.7|0
1744636200000|2025-04-14 13:10:00|580.15|578.35|581.47|579.67|581.66|579.86|579.43|577.63|0
1744636500000|2025-04-14 13:15:00|580.51|578.71|581.08|579.28|581.66|579.86|580.51|578.71|0
1744637400000|2025-04-14 13:30:00|587.05|585.25|579.01|577.21|589.36|587.56|574.18|572.38|0
1744637700000|2025-04-14 13:35:00|578.63|576.83|567.86|566.06|580.61|578.81|567.39|565.59|0
1744638000000|2025-04-14 13:40:00|566.72|564.92|565.93|564.13|568.05|566.25|555.88|554.08|0
1744638300000|2025-04-14 13:45:00|566.31|564.51|568.82|567.02|572.12|570.32|555.13|553.33|0
1744638600000|2025-04-14 13:50:00|569.1|567.3|570.84|569.04|573.74|571.94|559.6|557.8|0
1744638900000|2025-04-14 13:55:00|570.94|569.14|563.31|561.51|572.62|570.82|561.47|559.67|0
1744639200000|2025-04-14 14:00:00|564.54|562.74|577.26|575.46|582.09|580.29|559.54|557.74|0
1744639500000|2025-04-14 14:05:00|577.37|575.57|573.73|571.93|583.6|581.8|572.54|570.74|0
1744639800000|2025-04-14 14:10:00|573.44|571.64|567.16|565.36|573.73|571.93|564.42|562.62|0
1744640100000|2025-04-14 14:15:00|567.73|565.93|564.47|562.67|571.69|569.89|556.48|554.68|0
1744640400000|2025-04-14 14:20:00|564.85|563.05|565.29|563.49|568.01|566.21|556.88|555.08|0
1744640700000|2025-04-14 14:25:00|565.48|563.68|570.52|568.72|573.46|571.66|560.69|558.89|0
1744641000000|2025-04-14 14:30:00|571.19|569.39|569.83|568.03|575.04|573.24|567.3|565.5|0
1744641300000|2025-04-14 14:35:00|569.63|567.83|572.58|570.78|573.84|572.04|566.82|565.02|0
1744641600000|2025-04-14 14:40:00|572.97|571.17|569.76|567.96|574.5|572.7|567.18|565.38|0
1744641900000|2025-04-14 14:45:00|570.05|568.25|574.65|572.85|576.2|574.4|566.87|565.07|0
1744642200000|2025-04-14 14:50:00|575.39|573.59|580.69|578.89|581.58|579.78|574.61|572.81|0
1744642500000|2025-04-14 14:55:00|580.29|578.49|571.03|569.23|580.29|578.49|569.47|567.67|0
1744642800000|2025-04-14 15:00:00|570.84|569.04|568.51|566.71|575.62|573.82|565.6|563.8|0
1744643100000|2025-04-14 15:05:00|568.03|566.23|564.13|562.33|569.19|567.39|559.16|557.36|0
1744643400000|2025-04-14 15:10:00|563.94|562.14|560.13|558.33|568.43|566.63|557.92|556.12|0
1744643700000|2025-04-14 15:15:00|560.27|558.47|563.3|561.8|563.3|561.8|556.34|554.84|0
1744644000000|2025-04-14 15:20:00|563.11|561.61|558.47|556.97|565.02|563.52|558.14|556.64|0
1744644300000|2025-04-14 15:25:00|557.95|556.45|545.64|544.14|558.69|557.19|545.26|543.76|0
1744644600000|2025-04-14 15:30:00|546.56|545.06|553.98|552.48|554.18|552.68|543.59|542.09|0
1744644900000|2025-04-14 15:35:00|554.83|553.33|539.35|537.85|555.2|553.7|538.7|537.2|0
1744645200000|2025-04-14 15:40:00|540.46|538.96|544.54|543.04|545.64|544.14|534.82|533.32|0
1744645500000|2025-04-14 15:45:00|544.89|543.39|530.86|529.36|544.89|543.39|528.16|526.66|0
1744645800000|2025-04-14 15:50:00|530.68|529.18|532.46|530.96|534.38|532.88|525.81|524.31|0
1744646100000|2025-04-14 15:55:00|533.26|531.76|530.31|528.81|539.3|537.8|529.37|527.87|0
1744646400000|2025-04-14 16:00:00|529.46|527.96|536.08|534.58|537.81|536.31|526.79|525.29|0
1744646700000|2025-04-14 16:05:00|535.62|534.12|530.23|528.73|537.33|535.83|528.19|526.69|0
1744647000000|2025-04-14 16:10:00|529.47|527.97|527.94|526.44|532.68|531.18|517.8|516.3|0
1744647300000|2025-04-14 16:15:00|527.05|525.55|536.12|534.62|542.12|540.62|526.87|525.37|0
1744647600000|2025-04-14 16:20:00|535.46|533.96|535.02|533.52|543.61|542.11|529.71|528.21|0
1744647900000|2025-04-14 16:25:00|534.65|533.15|530.2|528.7|535.29|533.79|524.49|522.99|0
1744648200000|2025-04-14 16:30:00|529.83|528.33|540.25|538.75|541.11|539.61|526.72|525.22|0
1744648500000|2025-04-14 16:35:00|539.88|538.38|536.49|534.99|542.66|541.16|534.76|533.26|0
1744648800000|2025-04-14 16:40:00|536.21|534.71|538.85|537.35|539.91|538.41|532.26|530.76|0
1744649100000|2025-04-14 16:45:00|539.14|537.64|535.09|533.59|540.65|539.15|535.09|533.59|0
1744649400000|2025-04-14 16:50:00|535.18|533.68|535.08|533.58|535.26|533.76|525.17|523.67|0
1744649700000|2025-04-14 16:55:00|535.26|533.76|524.99|523.49|535.27|533.77|524.04|522.54|0
1744650000000|2025-04-14 17:00:00|524.63|523.13|530.19|528.69|551.27|549.77|523.34|521.84|0
1744650300000|2025-04-14 17:05:00|531.58|530.08|533.42|531.92|535.95|534.45|526.61|525.11|0
1744650600000|2025-04-14 17:10:00|533.61|532.11|534.3|532.8|536.81|535.31|529.83|528.33|0
1744650900000|2025-04-14 17:15:00|534.12|532.62|539.48|537.98|539.57|538.07|528.6|527.1|0
1744651200000|2025-04-14 17:20:00|539.67|538.17|544.53|543.03|545.41|543.91|535.52|534.02|0
1744651500000|2025-04-14 17:25:00|545|543.5|536.64|535.14|545.19|543.69|533.24|531.74|0
1744651800000|2025-04-14 17:30:00|535.15|533.65|535.96|534.46|539.12|537.62|530.04|528.54|0
1744652100000|2025-04-14 17:35:00|535.11|533.61|535.41|533.91|539.92|538.42|532.13|530.63|0
1744652400000|2025-04-14 17:40:00|535.69|534.19|531.26|529.76|540.33|538.83|530.66|529.16|0
1744652700000|2025-04-14 17:45:00|531.44|529.94|536.24|534.74|537.3|535.8|528.97|527.47|0
1744653000000|2025-04-14 17:50:00|536.34|534.84|543.92|542.42|547.94|546.44|534.33|532.83|0
1744653300000|2025-04-14 17:55:00|544.21|542.71|544.79|543.29|547.26|545.76|539.85|538.35|0
1744653600000|2025-04-14 18:00:00|544.51|543.01|547.39|545.89|549.4|547.9|544.32|542.82|0
1744653900000|2025-04-14 18:05:00|547.48|545.98|547.68|546.18|549.38|547.88|543.06|541.56|0
1744654200000|2025-04-14 18:10:00|547.78|546.28|545.33|543.83|548.5|547|541.88|540.38|0
1744654500000|2025-04-14 18:15:00|545.14|543.64|547.54|546.04|548.52|547.02|542.86|541.36|0
1744654800000|2025-04-14 18:20:00|547.82|546.32|551.89|550.39|552.81|551.31|546.97|545.47|0
1744655100000|2025-04-14 18:25:00|552.18|550.68|552.46|550.96|553.17|551.67|549.3|547.8|0
1744655400000|2025-04-14 18:30:00|552.27|550.77|553.57|552.07|554.98|553.48|549.61|548.11|0
1744655700000|2025-04-14 18:35:00|553.85|552.35|553.71|552.21|555.53|554.03|551.69|550.19|0
1744656000000|2025-04-14 18:40:00|554.28|552.78|558.44|556.94|558.51|557.01|553.13|551.63|0
1744656300000|2025-04-14 18:45:00|557.97|556.47|555.92|554.42|558.54|557.04|552.08|550.58|0
1744656600000|2025-04-14 18:50:00|556.31|554.81|553.92|552.42|557.17|555.67|552.34|550.84|0
1744656900000|2025-04-14 18:55:00|554.11|552.61|554.56|553.06|556.74|555.24|551.83|550.33|0
1744657200000|2025-04-14 19:00:00|554.17|552.67|558.19|556.69|559.2|557.7|553.61|552.11|0
1744657500000|2025-04-14 19:05:00|558.29|556.79|563.43|561.93|563.43|561.93|557.29|555.79|0
1744657800000|2025-04-14 19:10:00|562.85|561.35|563.96|562.46|566.43|564.93|561.05|559.55|0
1744658100000|2025-04-14 19:15:00|563.47|561.97|558.21|556.71|563.67|562.17|556.14|554.64|0
1744658400000|2025-04-14 19:20:00|558.15|556.65|559.16|557.66|561.68|560.18|555.97|554.47|0
1744658700000|2025-04-14 19:25:00|560.74|559.24|557.39|555.89|561.49|559.99|554.87|553.37|0
1744659000000|2025-04-14 19:30:00|556.81|555.31|558.22|556.72|560.4|558.9|553.29|551.79|0
1744659300000|2025-04-14 19:35:00|557.47|555.97|556.65|555.15|559.06|557.56|552.06|550.56|0
1744659600000|2025-04-14 19:40:00|556.5|555|558.14|556.64|562.54|561.04|555.73|554.23|0
1744659900000|2025-04-14 19:45:00|558.72|557.22|551.52|550.02|559.23|557.73|548.82|547.32|0
1744660200000|2025-04-14 19:50:00|551.61|550.11|543.31|541.81|551.61|550.11|539.84|538.34|0
1744660500000|2025-04-14 19:55:00|543.3|541.8|538.43|536.93|543.31|541.81|533.78|532.28|0
1744660800000|2025-04-14 20:00:00|539.57|538.07|535.21|533.71|542.38|540.88|532.98|531.48|0
1744661100000|2025-04-14 20:05:00|535.59|534.09|535.56|534.06|535.94|534.44|530.83|529.33|0
1744661400000|2025-04-14 20:10:00|535.37|533.87|535.83|534.33|537.23|535.73|534.13|532.63|0
1744661700000|2025-04-14 20:15:00|536.02|534.52|528.28|526.78|536.78|535.28|526.36|524.86|0
1744662000000|2025-04-14 20:20:00|528.47|526.97|522.75|521.25|529.19|527.69|518.43|516.93|0
1744662300000|2025-04-14 20:25:00|522.93|521.43|521.95|520.45|522.93|521.43|514.55|513.05|0
1744662600000|2025-04-14 20:30:00|523.07|521.57|527.52|526.02|528.67|527.17|522.87|521.37|0
1744662900000|2025-04-14 20:35:00|527.7|526.2|531.63|530.13|531.63|530.13|525.28|523.78|0
1744663200000|2025-04-14 20:40:00|531.84|530.34|528.53|527.03|531.84|530.34|527.86|526.36|0
1744663500000|2025-04-14 20:45:00|528.45|526.95|532.95|531.45|534.12|532.62|527.84|526.34|0
1744663800000|2025-04-14 20:50:00|533.33|531.83|532.19|530.69|533.33|531.83|529.86|528.36|0
1744664100000|2025-04-14 20:55:00|532.64|530.24|533.31|530.91|534.9|532.5|532.26|529.86|0
1744664400000|2025-04-14 21:00:00|532.49|530.09|532.93|530.53|533.93|531.53|532.35|529.95|0
1744664700000|2025-04-14 21:05:00|532.88|530.48|532.76|530.36|532.93|530.53|532.76|530.36|0
1744665000000|2025-04-14 21:10:00|532.79|530.39|532.01|529.61|532.79|530.39|531.78|529.38|0
1744665300000|2025-04-14 21:15:00|531.95|529.55|531.04|528.64|532.01|529.61|530.84|528.44|0
1744665600000|2025-04-14 21:20:00|531.03|528.63|532.89|530.49|533.05|530.65|531|528.6|0
1744665900000|2025-04-14 21:25:00|533.11|530.71|532.37|529.97|533.11|530.71|532.24|529.84|0
1744666200000|2025-04-14 21:30:00|532.35|529.95|533.45|531.05|533.76|531.36|532.35|529.95|0
1744666500000|2025-04-14 21:35:00|533.53|531.13|534.25|531.85|535.12|532.72|533.5|531.1|0
1744666800000|2025-04-14 21:40:00|534.34|531.94|535.34|532.94|535.58|533.18|534.3|531.9|0
1744667100000|2025-04-14 21:45:00|535.3|532.9|534.8|532.4|535.77|533.37|534.55|532.15|0
1744667400000|2025-04-14 21:50:00|535.52|533.12|535.13|532.73|535.77|533.37|534.69|532.29|0
1744667700000|2025-04-14 21:55:00|535.08|532.68|534.26|531.86|535.08|532.68|533.76|531.36|0
1744668000000|2025-04-14 22:00:00|534.31|531.91|532.47|530.07|534.64|532.24|529.18|526.78|0
1744668300000|2025-04-14 22:05:00|532.66|530.26|527.47|525.07|532.66|530.26|526.63|524.23|0
1744668600000|2025-04-14 22:10:00|527.85|525.45|528.22|525.82|530.29|527.89|526.16|523.76|0
1744668900000|2025-04-14 22:15:00|528.13|525.73|526.33|523.93|528.97|526.57|525.96|523.56|0
1744669200000|2025-04-14 22:20:00|526.71|524.31|529.34|526.94|530.38|527.98|524.83|522.43|0
1744669500000|2025-04-14 22:25:00|529.71|527.31|522.76|520.36|530.84|528.44|522.38|519.98|0
1744669800000|2025-04-14 22:30:00|522.38|519.98|525|522.6|527.26|524.86|521.82|519.42|0
1744670100000|2025-04-14 22:35:00|524.63|522.23|525.37|522.97|525.56|523.16|523.12|520.72|0
1744670400000|2025-04-14 22:40:00|525|522.6|525.37|522.97|527.16|524.76|523.12|520.72|0
1744670700000|2025-04-14 22:45:00|525.55|523.15|523.86|521.46|525.55|523.15|521.05|518.65|0
1744671000000|2025-04-14 22:50:00|524.33|521.93|523.48|521.08|524.8|522.4|522.36|519.96|0
1744671300000|2025-04-14 22:55:00|522.54|520.14|520.11|517.71|522.54|520.14|518.71|516.31|0
1744671600000|2025-04-14 23:00:00|520.48|518.08|521.97|519.57|522.63|520.23|519.45|517.05|0
1744671900000|2025-04-14 23:05:00|521.88|519.48|523.28|520.88|524.59|522.19|521.88|519.48|0
1744672200000|2025-04-14 23:10:00|522.81|520.41|523.83|521.43|524.87|522.47|522.72|520.32|0
1744672500000|2025-04-14 23:15:00|524.12|521.72|527.21|524.81|527.5|525.1|522.99|520.59|0
1744672800000|2025-04-14 23:20:00|526.93|524.53|527.39|524.99|528.15|525.75|526.93|524.53|0
1744673100000|2025-04-14 23:25:00|527.49|525.09|526.54|524.14|527.86|525.46|525.88|523.48|0
1744673400000|2025-04-14 23:30:00|526.73|524.33|529.45|527.05|529.55|527.15|526.73|524.33|0
1744673700000|2025-04-14 23:35:00|529.36|526.96|525.59|523.19|529.55|527.15|525.41|523.01|0
1744674000000|2025-04-14 23:40:00|525.5|523.1|522.4|520|526.06|523.66|521.56|519.16|0
1744674300000|2025-04-14 23:45:00|522.49|520.09|523.98|521.58|523.98|521.58|521.09|518.69|0
1744674600000|2025-04-14 23:50:00|524.08|521.68|523.98|521.58|524.27|521.87|522.77|520.37|0
1744674900000|2025-04-14 23:55:00|524.08|521.68|524.82|522.42|525.01|522.61|523.13|520.73|0
1744675200000|2025-04-15 00:00:00|526.6|524.2|526.78|524.38|528.77|526.37|526.13|523.73|0
1744675500000|2025-04-15 00:05:00|526.22|523.82|528.95|526.55|530.83|528.43|525.57|523.17|0
1744675800000|2025-04-15 00:10:00|528.76|526.36|530.45|528.05|531.86|529.46|528.66|526.26|0
1744676100000|2025-04-15 00:15:00|530.35|527.95|529.4|527.9|531.48|529.51|528.72|527.22|0
1744676400000|2025-04-15 00:20:00|529.59|528.09|532.43|530.93|532.89|531.39|529.3|527.8|0
1744676700000|2025-04-15 00:25:00|532.99|531.49|535.04|533.54|536.19|534.69|532.45|530.95|0
1744677000000|2025-04-15 00:30:00|534.85|533.35|533.92|532.42|536.18|534.68|533.37|531.87|0
1744677300000|2025-04-15 00:35:00|533.64|532.14|531.43|529.93|533.74|532.24|531.34|529.84|0
1744677600000|2025-04-15 00:40:00|531.62|530.12|530.34|528.84|532.13|530.63|530.12|528.62|0
1744677900000|2025-04-15 00:45:00|530.24|528.74|532.01|530.51|534.13|532.63|530.24|528.74|0
1744678200000|2025-04-15 00:50:00|532.11|530.61|533.86|532.36|534.33|532.83|531.77|530.27|0
1744678500000|2025-04-15 00:55:00|533.96|532.46|532.71|531.21|534.05|532.55|532.07|530.57|0
1744678800000|2025-04-15 01:00:00|532.81|531.31|532.22|530.72|533.85|532.35|531.82|530.32|0
1744679100000|2025-04-15 01:05:00|532.12|530.62|532.71|531.21|532.93|531.43|531.67|530.17|0
1744679400000|2025-04-15 01:10:00|532.9|531.4|535.51|534.01|535.56|534.06|532.9|531.4|0
1744679700000|2025-04-15 01:15:00|535.7|534.2|535.55|534.05|537.56|536.06|534.88|533.38|0
1744680000000|2025-04-15 01:20:00|535.46|533.96|534.27|532.77|536.49|534.99|534.14|532.64|0
1744680300000|2025-04-15 01:25:00|534.28|532.78|534.71|533.21|535.24|533.74|533.37|531.87|0
1744680600000|2025-04-15 01:30:00|534.24|532.74|535.27|533.77|535.78|534.28|534.22|532.72|0
1744680900000|2025-04-15 01:35:00|535.17|533.67|532.49|530.99|535.46|533.96|532.03|530.53|0
1744681200000|2025-04-15 01:40:00|532.4|530.9|531.64|530.14|532.49|530.99|529.98|528.48|0
1744681500000|2025-04-15 01:45:00|531.54|530.04|531.02|529.52|531.64|530.14|529.99|528.49|0
1744681800000|2025-04-15 01:50:00|530.93|529.43|531.57|530.07|532.35|530.85|529.84|528.34|0
1744682100000|2025-04-15 01:55:00|531.66|530.16|529.52|528.02|531.96|530.46|529.43|527.93|0
1744682400000|2025-04-15 02:00:00|529.75|528.25|530.29|528.79|530.6|529.1|528.73|527.23|0
1744682700000|2025-04-15 02:05:00|530.48|528.98|531.52|530.02|532.39|530.89|529.92|528.42|0
1744683000000|2025-04-15 02:10:00|531.68|530.18|534.24|532.74|535.29|533.79|531.58|530.08|0
1744683300000|2025-04-15 02:15:00|534.16|532.66|532.27|530.77|534.82|533.32|531.98|530.48|0
1744683600000|2025-04-15 02:20:00|532.17|530.67|528.23|526.73|532.78|531.28|527.64|526.14|0
1744683900000|2025-04-15 02:25:00|528.32|526.82|527.03|525.53|528.7|527.2|526.93|525.43|0
1744684200000|2025-04-15 02:30:00|526.84|525.34|528.51|527.01|529.19|527.69|526.84|525.34|0
1744684500000|2025-04-15 02:35:00|528.45|526.95|528.1|526.6|528.86|527.36|527.3|525.8|0
1744684800000|2025-04-15 02:40:00|527.84|526.34|526.59|525.09|528.87|527.37|526.34|524.84|0
1744685100000|2025-04-15 02:45:00|527.69|526.19|528.01|526.51|528.93|527.43|526.55|525.05|0
1744685400000|2025-04-15 02:50:00|528.19|526.69|526.6|525.1|528.83|527.33|525.76|524.26|0
1744685700000|2025-04-15 02:55:00|526.61|525.11|527.26|525.76|527.95|526.45|526.18|524.68|0
1744686000000|2025-04-15 03:00:00|527.16|525.66|525.69|524.19|528.32|526.82|525.2|523.7|0
1744686300000|2025-04-15 03:05:00|525.83|524.33|527.13|525.63|527.81|526.31|525.83|524.33|0
1744686600000|2025-04-15 03:10:00|527.23|525.73|526.37|524.87|527.51|526.01|525.64|524.14|0
1744686900000|2025-04-15 03:15:00|526.2|524.7|528.6|527.1|529.71|528.21|526.2|524.7|0
1744687200000|2025-04-15 03:20:00|528.79|527.29|529.45|527.95|529.56|528.06|528.1|526.6|0
1744687500000|2025-04-15 03:25:00|529.35|527.85|530.91|529.41|531.56|530.06|529.26|527.76|0
1744687800000|2025-04-15 03:30:00|530.82|529.32|532.08|530.58|532.45|530.95|530.82|529.32|0
1744688100000|2025-04-15 03:35:00|531.99|530.49|532.55|531.05|533.04|531.54|531.5|530|0
1744688400000|2025-04-15 03:40:00|532.83|531.33|533.25|531.75|533.78|532.28|532.36|530.86|0
1744688700000|2025-04-15 03:45:00|532.87|531.37|533.57|532.07|533.9|532.4|532.37|530.87|0
1744689000000|2025-04-15 03:50:00|533.48|531.98|534.13|532.63|534.49|532.99|533.23|531.73|0
1744689300000|2025-04-15 03:55:00|533.94|532.44|532.84|531.34|534.15|532.65|532.84|531.34|0
1744689600000|2025-04-15 04:00:00|533.28|531.78|533.12|531.62|533.96|532.46|532.75|531.25|0
1744689900000|2025-04-15 04:05:00|533.02|531.52|533.96|532.46|534.32|532.82|531.8|530.3|0
1744690200000|2025-04-15 04:10:00|533.86|532.36|533.45|531.95|534.39|532.89|533.45|531.95|0
1744690500000|2025-04-15 04:15:00|533.35|531.85|533.63|532.13|533.93|532.43|533.13|531.63|0
1744690800000|2025-04-15 04:20:00|533.72|532.22|533.56|532.06|534.21|532.71|532.87|531.37|0
1744691100000|2025-04-15 04:25:00|533.75|532.25|533.36|531.86|534.62|533.12|533.1|531.6|0
1744691400000|2025-04-15 04:30:00|533.08|531.58|535.04|533.54|535.04|533.54|532.84|531.34|0
1744691700000|2025-04-15 04:35:00|534.85|533.35|532.61|531.11|535.83|534.33|530.28|528.78|0
1744692000000|2025-04-15 04:40:00|532.51|531.01|532.16|530.66|532.76|531.26|529.94|528.44|0
1744692300000|2025-04-15 04:45:00|532.07|530.57|531.37|529.87|533.15|531.65|530.06|528.56|0
1744692600000|2025-04-15 04:50:00|531.47|529.97|531.96|530.46|532.2|530.7|530.72|529.22|0
1744692900000|2025-04-15 04:55:00|531.87|530.37|533.01|531.51|533.37|531.87|531.22|529.72|0
1744693200000|2025-04-15 05:00:00|532.72|531.22|531.98|530.48|534.15|532.65|531.98|530.48|0
1744693500000|2025-04-15 05:05:00|532.07|530.57|532.18|530.68|532.91|531.41|530.65|529.15|0
1744693800000|2025-04-15 05:10:00|532.09|530.59|532.21|530.71|532.95|531.45|531.31|529.81|0
1744694100000|2025-04-15 05:15:00|532.3|530.8|533.12|531.62|533.31|531.81|531.33|529.83|0
1744694400000|2025-04-15 05:20:00|533.22|531.72|532.9|531.4|533.64|532.14|532.61|531.11|0
1744694700000|2025-04-15 05:25:00|532.81|531.31|529.15|527.65|533.07|531.57|528.15|526.65|0
1744695000000|2025-04-15 05:30:00|529.43|527.93|529.2|527.7|530.78|529.28|526.84|525.34|0
1744695300000|2025-04-15 05:35:00|529.3|527.8|531.04|529.54|531.82|530.32|528.83|527.33|0
1744695600000|2025-04-15 05:40:00|530.76|529.26|529.37|527.87|530.96|529.46|527.75|526.25|0
1744695900000|2025-04-15 05:45:00|529.46|527.96|528.86|527.36|531.3|529.8|528.86|527.36|0
1744696200000|2025-04-15 05:50:00|528.76|527.26|528.92|527.42|529.75|528.25|528.27|526.77|0
1744696500000|2025-04-15 05:55:00|529.02|527.52|529.98|528.48|530.42|528.92|528.92|527.42|0
1744696800000|2025-04-15 06:00:00|529.89|528.39|527.43|525.93|530.08|528.58|526.49|524.99|0
1744697100000|2025-04-15 06:05:00|527.34|525.84|531|529.5|531.09|529.59|527.34|525.84|0
1744697400000|2025-04-15 06:10:00|530.72|529.22|531.51|530.01|532.49|530.99|530.46|528.96|0
1744697700000|2025-04-15 06:15:00|531.6|530.1|532.64|531.14|534.03|532.53|530.82|529.32|0
1744698000000|2025-04-15 06:20:00|532.45|530.95|532.61|531.11|533.68|532.18|530.24|528.74|0
1744698300000|2025-04-15 06:25:00|532.51|531.01|532.74|531.24|534.38|532.88|531.83|530.33|0
1744698600000|2025-04-15 06:30:00|532.64|531.14|533.85|532.35|533.85|532.35|531.39|529.89|0
1744698900000|2025-04-15 06:35:00|533.76|532.26|534.98|533.48|535.21|533.71|532.93|531.43|0
1744699200000|2025-04-15 06:40:00|534.88|533.38|535.1|533.6|536.21|534.71|534.48|532.98|0
1744699500000|2025-04-15 06:45:00|535.01|533.51|535.02|533.52|535.8|534.3|534.47|532.97|0
1744699800000|2025-04-15 06:50:00|535.31|533.81|534.12|532.62|535.31|533.81|533.54|532.04|0
1744700100000|2025-04-15 06:55:00|534.02|532.52|534.32|532.82|534.8|533.3|533.19|531.69|0
1744700400000|2025-04-15 07:00:00|534.42|532.92|543.48|541.98|544.11|542.61|534.13|532.63|0
1744700700000|2025-04-15 07:05:00|543.87|542.37|541.87|540.37|547.8|546.3|541.78|540.28|0
1744701000000|2025-04-15 07:10:00|542.07|540.57|543.19|541.69|544.57|543.07|541.38|539.88|0
1744701300000|2025-04-15 07:15:00|543.09|541.59|548.23|546.73|548.23|546.73|542.8|541.3|0
1744701600000|2025-04-15 07:20:00|547.93|546.43|543.92|542.42|549.93|548.43|542.85|541.35|0
1744701900000|2025-04-15 07:25:00|544.21|542.71|546.07|544.57|546.36|544.86|543.86|542.36|0
1744702200000|2025-04-15 07:30:00|546.26|544.76|547.36|545.86|549.1|547.6|544.85|543.35|0
1744702500000|2025-04-15 07:35:00|547.46|545.96|549.29|547.79|551.45|549.95|546.88|545.38|0
1744702800000|2025-04-15 07:40:00|549.68|548.18|549.95|548.45|551.25|549.75|548.16|546.66|0
1744703100000|2025-04-15 07:45:00|549.86|548.36|547.38|545.88|550.47|548.97|546.31|544.81|0
1744703400000|2025-04-15 07:50:00|547.19|545.69|545.6|544.1|547.93|546.43|544.96|543.46|0
1744703700000|2025-04-15 07:55:00|545.51|544.01|547.49|545.99|548.18|546.68|545.27|543.77|0
1744704000000|2025-04-15 08:00:00|547.96|546.46|538.77|537.27|549.22|547.72|537.43|535.93|0
1744704300000|2025-04-15 08:05:00|538.87|537.37|542.27|540.77|545.23|543.73|538.79|537.29|0
1744704600000|2025-04-15 08:10:00|541.89|540.39|545.33|543.83|546.56|545.06|541.7|540.2|0
1744704900000|2025-04-15 08:15:00|545.52|544.02|544.13|542.63|547.3|545.8|543.75|542.25|0
1744705200000|2025-04-15 08:20:00|543.45|541.95|543.42|541.92|549.25|547.75|543.06|541.56|0
1744705500000|2025-04-15 08:25:00|543.51|542.01|542.05|540.55|545.39|543.89|540.93|539.43|0
1744705800000|2025-04-15 08:30:00|543.5|542|539.26|537.76|546.06|544.56|538.13|536.63|0
1744706100000|2025-04-15 08:35:00|538.87|537.37|542.1|540.6|542.1|540.6|536.19|534.69|0
1744706400000|2025-04-15 08:40:00|542.49|540.99|542.68|541.18|543.63|542.13|539.8|538.3|0
1744706700000|2025-04-15 08:45:00|542.77|541.27|541.47|539.97|543.27|541.77|540.92|539.42|0
1744707000000|2025-04-15 08:50:00|541.67|540.17|540.11|538.61|543.51|542.01|539.83|538.33|0
1744707300000|2025-04-15 08:55:00|540.49|538.99|543.01|541.51|544.12|542.62|539.91|538.41|0
1744707600000|2025-04-15 09:00:00|541.48|539.98|541.87|540.37|542.77|541.27|539.82|538.32|0
1744707900000|2025-04-15 09:05:00|541.78|540.28|541.6|540.1|543.12|541.62|540.55|539.05|0
1744708200000|2025-04-15 09:10:00|541.5|540|538.85|537.35|542.19|540.69|538.32|536.82|0
1744708500000|2025-04-15 09:15:00|538.47|536.97|539.94|538.44|542.16|540.66|536.91|535.41|0
1744708800000|2025-04-15 09:20:00|539.84|538.34|544.52|543.02|545.12|543.62|539.53|538.03|0
1744709100000|2025-04-15 09:25:00|544.33|542.83|546.96|545.46|547.54|546.04|544.21|542.71|0
1744709400000|2025-04-15 09:30:00|547.45|545.95|546.96|545.46|548.21|546.71|545.63|544.13|0
1744709700000|2025-04-15 09:35:00|546.76|545.26|539.82|538.32|546.76|545.26|539.63|538.13|0
1744710000000|2025-04-15 09:40:00|539.63|538.13|535.91|534.41|539.63|538.13|535.58|534.08|0
1744710300000|2025-04-15 09:45:00|535.82|534.32|537.4|535.9|537.81|536.31|535.16|533.66|0
1744710600000|2025-04-15 09:50:00|537.3|535.8|536.29|534.79|537.95|536.45|534.31|532.81|0
1744710900000|2025-04-15 09:55:00|537.05|535.55|538.06|536.56|538.76|537.26|536.75|535.25|0
1744711200000|2025-04-15 10:00:00|537.96|536.46|540.15|538.65|541.78|540.28|535.88|534.38|0
1744711500000|2025-04-15 10:05:00|540.43|538.93|542.47|540.97|542.84|541.34|538.69|537.19|0
1744711800000|2025-04-15 10:10:00|542.57|541.07|542.53|541.03|543.39|541.89|541.43|539.93|0
1744712100000|2025-04-15 10:15:00|542.62|541.12|542.04|540.54|542.62|541.12|540.87|539.37|0
1744712400000|2025-04-15 10:20:00|542.34|540.84|543.05|541.55|544.86|543.36|541.72|540.22|0
1744712700000|2025-04-15 10:25:00|542.96|541.46|542.68|541.18|543.7|542.2|541.73|540.23|0
1744713000000|2025-04-15 10:30:00|543.06|541.56|542.38|540.88|544.82|543.32|541.14|539.64|0
1744713300000|2025-04-15 10:35:00|542.09|540.59|541.55|540.05|543.25|541.75|540.85|539.35|0
1744713600000|2025-04-15 10:40:00|541.74|540.24|537.44|535.94|542.04|540.54|537.23|535.73|0
1744713900000|2025-04-15 10:45:00|537.63|536.13|536.23|534.73|539.06|537.56|533.58|532.08|0
1744714200000|2025-04-15 10:50:00|536.52|535.02|538.76|537.26|539.87|538.37|534.8|533.3|0
1744714500000|2025-04-15 10:55:00|538.66|537.16|540.7|539.2|540.92|539.42|537.76|536.26|0
1744714800000|2025-04-15 11:00:00|540.89|539.39|540.59|539.09|542.48|540.98|537.99|536.49|0
1744715100000|2025-04-15 11:05:00|540.77|539.27|540.44|538.94|541.31|539.81|537.37|535.87|0
1744715400000|2025-04-15 11:10:00|540.1|538.6|536.31|534.81|540.28|538.78|535.88|534.38|0
1744715700000|2025-04-15 11:15:00|536.14|534.64|537.4|535.9|538.29|536.79|536.12|534.62|0
1744716000000|2025-04-15 11:20:00|537.47|535.97|538.45|536.95|538.78|537.28|536.66|535.16|0
1744716300000|2025-04-15 11:25:00|538.59|537.09|539.11|537.61|541.56|540.06|538.11|536.61|0
1744716600000|2025-04-15 11:30:00|539.48|537.98|538.52|537.02|542.9|541.4|538.14|536.64|0
1744716900000|2025-04-15 11:35:00|538.6|537.1|535.09|533.59|538.6|537.1|533.33|531.83|0
1744717200000|2025-04-15 11:40:00|535.18|533.68|531.03|529.53|536.78|535.28|530.59|529.09|0
1744717500000|2025-04-15 11:45:00|531.32|529.82|524.4|522.9|531.63|530.13|524.08|522.58|0
1744717800000|2025-04-15 11:50:00|524.3|522.8|526.92|525.42|527.65|526.15|521.22|519.72|0
1744718100000|2025-04-15 11:55:00|527.3|525.8|525.05|523.55|529.41|527.91|523.64|522.14|0
1744718400000|2025-04-15 12:00:00|524.91|523.41|527.81|526.31|529.14|527.64|524.13|522.63|0
1744718700000|2025-04-15 12:05:00|528.37|526.87|530.5|529|531.29|529.79|526.18|524.68|0
1744719000000|2025-04-15 12:10:00|530.31|528.81|528.37|526.87|531.23|529.73|526.67|525.17|0
1744719300000|2025-04-15 12:15:00|527.7|526.2|523.78|522.28|527.91|526.41|523.31|521.81|0
1744719600000|2025-04-15 12:20:00|523.69|522.19|521.26|519.76|524.63|523.13|518.27|516.77|0
1744719900000|2025-04-15 12:25:00|520.88|519.38|520.73|519.23|522.21|520.71|517.09|515.59|0
1744720200000|2025-04-15 12:30:00|520.63|519.13|522.36|520.86|523.61|522.11|520.57|519.07|0
1744720500000|2025-04-15 12:35:00|522.45|520.95|525.8|524.3|526.3|524.8|521.43|519.93|0
1744720800000|2025-04-15 12:40:00|525.61|524.11|530.11|528.61|530.54|529.04|525.13|523.63|0
1744721100000|2025-04-15 12:45:00|529.92|528.42|526.34|524.84|529.92|528.42|525.36|523.86|0
1744721400000|2025-04-15 12:50:00|526.15|524.65|529.09|527.59|529.73|528.23|525.02|523.52|0
1744721700000|2025-04-15 12:55:00|529.28|527.78|530.92|529.42|532.03|530.53|528.79|527.29|0
1744722000000|2025-04-15 13:00:00|531.78|530.28|533.78|532.28|534.55|533.05|531.49|529.99|0
1744722300000|2025-04-15 13:05:00|533.59|532.09|532.92|531.42|535.16|533.66|532.59|531.09|0
1744722600000|2025-04-15 13:10:00|532.83|531.33|534.12|532.62|537.49|535.99|532.83|531.33|0
1744722900000|2025-04-15 13:15:00|534.41|532.91|535.39|533.89|535.77|534.27|534.32|532.82|0
1744723800000|2025-04-15 13:30:00|541.43|539.93|544.76|543.26|551.39|549.89|537.54|536.04|0
1744724100000|2025-04-15 13:35:00|543.8|542.3|553.52|552.02|553.52|552.02|538.83|537.33|0
1744724400000|2025-04-15 13:40:00|552.3|550.8|554.04|552.54|558|556.5|550.02|548.52|0
1744724700000|2025-04-15 13:45:00|553.88|552.38|557.94|556.44|558.96|557.46|548.77|547.27|0
1744725000000|2025-04-15 13:50:00|557.75|556.25|558.96|557.46|563.12|561.62|555|553.5|0
1744725300000|2025-04-15 13:55:00|559.4|557.9|552.89|551.39|560.34|558.84|551.18|549.68|0
1744725600000|2025-04-15 14:00:00|553.06|551.56|555.28|553.78|559.35|557.85|551.12|549.62|0
1744725900000|2025-04-15 14:05:00|556.09|554.59|554.81|553.31|560.29|558.79|552.98|551.48|0
1744726200000|2025-04-15 14:10:00|554.75|553.25|554.98|553.48|564.76|563.26|551.74|550.24|0
1744726500000|2025-04-15 14:15:00|553.98|552.48|538.08|536.58|559.63|558.13|536.36|534.86|0
1744726800000|2025-04-15 14:20:00|537.4|535.9|538.76|537.26|548.61|547.11|529.03|527.53|0
1744727100000|2025-04-15 14:25:00|539.01|537.51|536.99|535.49|542.18|540.68|532.77|531.27|0
1744727400000|2025-04-15 14:30:00|537.65|536.15|546.26|544.76|547.82|546.32|536.32|534.82|0
1744727700000|2025-04-15 14:35:00|546.75|545.25|539.1|537.6|547.38|545.88|538.37|536.87|0
1744728000000|2025-04-15 14:40:00|539.57|538.07|551.7|550.2|553.15|551.65|536.42|534.92|0
1744728300000|2025-04-15 14:45:00|552.05|550.55|543.69|542.19|553.26|551.76|533.51|532.01|0
1744728600000|2025-04-15 14:50:00|543.58|542.08|546.18|544.68|548.09|546.59|538.21|536.71|0
1744728900000|2025-04-15 14:55:00|547.44|545.94|543.39|541.89|551.8|550.3|542.97|541.47|0
1744729200000|2025-04-15 15:00:00|543.16|541.66|548.5|547|549.77|548.27|542.33|540.83|0
1744729500000|2025-04-15 15:05:00|549.35|547.85|545.19|543.69|550.91|549.41|541.78|540.28|0
1744729800000|2025-04-15 15:10:00|545.77|544.27|549.07|547.57|550.36|548.86|542.22|540.72|0
1744730100000|2025-04-15 15:15:00|548.88|547.38|550.14|548.64|552.55|551.05|548.37|546.87|0
1744730400000|2025-04-15 15:20:00|549.68|548.18|551.04|549.54|553.26|551.76|549.32|547.82|0
1744730700000|2025-04-15 15:25:00|551.32|549.82|540.21|538.71|551.32|549.82|539.73|538.23|0
1744731000000|2025-04-15 15:30:00|540.02|538.52|543.41|541.91|549.22|547.72|538.96|537.46|0
1744731300000|2025-04-15 15:35:00|543.3|541.8|541.18|539.68|545.78|544.28|536.53|535.03|0
1744731600000|2025-04-15 15:40:00|541.06|539.56|541.21|539.71|542.98|541.48|538.09|536.59|0
1744731900000|2025-04-15 15:45:00|541.75|540.25|537.65|536.15|544.21|542.71|535.43|533.93|0
1744732200000|2025-04-15 15:50:00|537.86|536.36|544.42|542.92|547.17|545.67|533.69|532.19|0
1744732500000|2025-04-15 15:55:00|544.56|543.06|545.74|544.24|545.74|544.24|539.54|538.04|0
1744732800000|2025-04-15 16:00:00|544.97|543.47|547.41|545.91|549.57|548.07|544.67|543.17|0
1744733100000|2025-04-15 16:05:00|547.22|545.72|542.19|540.69|548.72|547.22|540.6|539.1|0
1744733400000|2025-04-15 16:10:00|542|540.5|543.29|541.79|545.54|544.04|540.2|538.7|0
1744733700000|2025-04-15 16:15:00|543.38|541.88|540.83|539.33|545.85|544.35|538.65|537.15|0
1744734000000|2025-04-15 16:20:00|540.92|539.42|546.16|544.66|546.36|544.86|538.94|537.44|0
1744734300000|2025-04-15 16:25:00|546.36|544.86|543.38|541.88|548.83|547.33|543.01|541.51|0
1744734600000|2025-04-15 16:30:00|543.57|542.07|542.2|540.7|547.19|545.69|541.53|540.03|0
1744734900000|2025-04-15 16:35:00|542.69|541.19|538.38|536.88|543.96|542.46|538.17|536.67|0
1744735200000|2025-04-15 16:40:00|539.35|537.85|541.38|539.88|541.91|540.41|535.25|533.75|0
1744735500000|2025-04-15 16:45:00|541.18|539.68|540.1|538.6|544.36|542.86|538.98|537.48|0
1744735800000|2025-04-15 16:50:00|539.71|538.21|532.84|531.34|540.95|539.45|531.92|530.42|0
1744736100000|2025-04-15 16:55:00|532.45|530.95|529.85|528.35|532.45|530.95|525.51|524.01|0
1744736400000|2025-04-15 17:00:00|529.47|527.97|534.42|532.92|534.42|532.92|525.28|523.78|0
1744736700000|2025-04-15 17:05:00|534.32|532.82|530.52|529.02|535.85|534.35|530.3|528.8|0
1744737000000|2025-04-15 17:10:00|530.42|528.92|530.48|528.98|532.72|531.22|527.37|525.87|0
1744737300000|2025-04-15 17:15:00|530.67|529.17|526.67|525.17|531.24|529.74|523.73|522.23|0
1744737600000|2025-04-15 17:20:00|525.66|524.16|523.14|521.64|527.54|526.04|518.14|516.64|0
1744737900000|2025-04-15 17:25:00|523.33|521.83|520.56|519.06|524.42|522.92|518.44|516.94|0
1744738200000|2025-04-15 17:30:00|520.94|519.44|523.52|522.02|527.43|525.93|520.56|519.06|0
1744738500000|2025-04-15 17:35:00|523.48|521.98|526.72|525.22|528.23|526.73|519.46|517.96|0
1744738800000|2025-04-15 17:40:00|527.58|526.08|527.86|526.36|530.85|529.35|525.82|524.32|0
1744739100000|2025-04-15 17:45:00|527.03|525.53|528.17|526.67|528.82|527.32|524.4|522.9|0
1744739400000|2025-04-15 17:50:00|528.27|526.77|518.64|517.14|528.81|527.31|517.58|516.08|0
1744739700000|2025-04-15 17:55:00|517.88|516.38|524.33|522.83|527.17|525.67|517.88|516.38|0
1744740000000|2025-04-15 18:00:00|524.43|522.93|522.57|521.07|527.2|525.7|518.77|517.27|0
1744740300000|2025-04-15 18:05:00|522.38|520.88|522.1|520.6|523.33|521.83|518.08|516.58|0
1744740600000|2025-04-15 18:10:00|522.19|520.69|517.06|515.56|523.11|521.61|515.09|513.59|0
1744740900000|2025-04-15 18:15:00|516.87|515.37|516.01|514.51|518.42|516.92|513.72|512.22|0
1744741200000|2025-04-15 18:20:00|516.39|514.89|517.42|515.92|519.09|517.59|513.37|511.87|0
1744741500000|2025-04-15 18:25:00|517.52|516.02|518.49|516.99|522.29|520.79|515.4|513.9|0
1744741800000|2025-04-15 18:30:00|517.92|516.42|522.5|521|522.69|521.19|517.48|515.98|0
1744742100000|2025-04-15 18:35:00|522.69|521.19|520.31|518.81|524.74|523.24|518.18|516.68|0
1744742400000|2025-04-15 18:40:00|519.93|518.43|525.29|523.79|525.48|523.98|518.59|517.09|0
1744742700000|2025-04-15 18:45:00|525.1|523.6|522.57|521.07|528.92|527.42|521.49|519.99|0
1744743000000|2025-04-15 18:50:00|522.19|520.69|523.58|522.08|524.53|523.03|519.78|518.28|0
1744743300000|2025-04-15 18:55:00|523.48|521.98|525.18|523.68|527.21|525.71|523.1|521.6|0
1744743600000|2025-04-15 19:00:00|524.79|523.29|523.33|521.83|525.71|524.21|520.78|519.28|0
1744743900000|2025-04-15 19:05:00|523.14|521.64|522.07|520.57|524.97|523.47|521.21|519.71|0
1744744200000|2025-04-15 19:10:00|521.78|520.28|527.68|526.18|528.94|527.44|521.26|519.76|0
1744744500000|2025-04-15 19:15:00|527.49|525.99|528.98|527.48|530.3|528.8|525.67|524.17|0
1744744800000|2025-04-15 19:20:00|528.79|527.29|524.17|522.67|530.23|528.73|523.18|521.68|0
1744745100000|2025-04-15 19:25:00|523.97|522.47|523.11|521.61|524.03|522.53|518.94|517.44|0
1744745400000|2025-04-15 19:30:00|523.5|522|523.03|521.53|525.9|524.4|521.36|519.86|0
1744745700000|2025-04-15 19:35:00|522.89|521.39|520.11|518.61|524.95|523.45|519.4|517.9|0
1744746000000|2025-04-15 19:40:00|520.69|519.19|521.5|520|523.67|522.17|519.21|517.71|0
1744746300000|2025-04-15 19:45:00|521.6|520.1|519.72|518.22|522.17|520.67|515.27|513.77|0
1744746600000|2025-04-15 19:50:00|519.15|517.65|522.97|521.47|526.67|525.17|519.15|517.65|0
1744746900000|2025-04-15 19:55:00|523.54|522.04|522.11|520.61|524.08|522.58|517.22|515.72|0
1744747200000|2025-04-15 20:00:00|520.78|519.28|523.14|521.64|523.37|521.87|517.8|516.3|0
1744747500000|2025-04-15 20:05:00|522.76|521.26|524.05|522.55|524.86|523.36|522.76|521.26|0
1744747800000|2025-04-15 20:10:00|524.37|522.87|520.18|518.68|524.37|522.87|519.95|518.45|0
1744748100000|2025-04-15 20:15:00|520.91|519.41|521.09|519.59|521.39|519.89|519.35|517.85|0
1744748400000|2025-04-15 20:20:00|521.28|519.78|520.41|518.91|521.38|519.88|519.78|518.28|0
1744748700000|2025-04-15 20:25:00|520.6|519.1|516.93|515.43|520.6|519.1|516|514.5|0
1744749000000|2025-04-15 20:30:00|517.12|515.62|518.94|517.44|519.33|517.83|516.66|515.16|0
1744749300000|2025-04-15 20:35:00|518.75|517.25|516.19|514.69|519.63|518.13|515.62|514.12|0
1744749600000|2025-04-15 20:40:00|516.16|514.66|519.54|518.04|519.96|518.46|515.71|514.21|0
1744749900000|2025-04-15 20:45:00|519.73|518.23|518.29|516.79|519.73|518.23|516.77|515.27|0
1744750200000|2025-04-15 20:50:00|517.92|516.42|516.97|515.47|518.62|517.12|516.78|515.28|0
1744750500000|2025-04-15 20:55:00|517.42|515.02|518.54|516.14|518.94|516.54|516.85|514.45|0
1744750800000|2025-04-15 21:00:00|518.57|516.17|519.52|517.12|519.74|517.34|518.54|516.14|0
1744751100000|2025-04-15 21:05:00|519.54|517.14|521.4|519|521.41|519.01|519.52|517.12|0
1744751400000|2025-04-15 21:10:00|520.54|518.14|522.29|519.89|522.77|520.37|520.54|518.14|0
1744751700000|2025-04-15 21:15:00|522.4|520|522.26|519.86|522.49|520.09|520.95|518.55|0
1744752000000|2025-04-15 21:20:00|521.74|519.34|521.62|519.22|521.87|519.47|520.98|518.58|0
1744752300000|2025-04-15 21:25:00|521.56|519.16|519.99|517.59|521.56|519.16|519.13|516.73|0
1744752600000|2025-04-15 21:30:00|519.96|517.56|514.33|511.93|519.96|517.56|514.33|511.93|0
1744752900000|2025-04-15 21:35:00|514.32|511.92|511.93|509.53|514.89|512.49|511.26|508.86|0
1744753200000|2025-04-15 21:40:00|512.07|509.67|509.39|506.99|512.07|509.67|509.34|506.94|0
1744753500000|2025-04-15 21:45:00|509.3|506.9|508.83|506.43|510.43|508.03|508.73|506.33|0
1744753800000|2025-04-15 21:50:00|509.25|506.85|504.34|501.94|509.25|506.85|504.34|501.94|0
1744754100000|2025-04-15 21:55:00|505.28|502.88|501.28|498.88|505.56|503.16|500.27|497.87|0
1744754400000|2025-04-15 22:00:00|491.35|488.95|489.4|487|491.35|488.95|481.55|479.15|0
1744754700000|2025-04-15 22:05:00|489.49|487.09|490.32|487.92|493.48|491.08|487.17|484.77|0
1744755000000|2025-04-15 22:10:00|490.42|488.02|489.39|486.99|491.43|489.03|486.15|483.75|0
1744755300000|2025-04-15 22:15:00|489.57|487.17|491.33|488.93|492.35|489.95|487.07|484.67|0
1744755600000|2025-04-15 22:20:00|491.42|489.02|490.12|487.72|491.52|489.12|488.45|486.05|0
1744755900000|2025-04-15 22:25:00|490.21|487.81|493.74|491.34|495.04|492.64|489.66|487.26|0
1744756200000|2025-04-15 22:30:00|493.64|491.24|494.01|491.61|495.6|493.2|493.37|490.97|0
1744756500000|2025-04-15 22:35:00|493.92|491.52|492.52|490.12|494.75|492.35|490.76|488.36|0
1744756800000|2025-04-15 22:40:00|492.14|489.74|492.7|490.3|494.56|492.16|491.68|489.28|0
1744757100000|2025-04-15 22:45:00|492.61|490.21|492.51|490.11|493.35|490.95|491.02|488.62|0
1744757400000|2025-04-15 22:50:00|492.42|490.02|490.83|488.43|492.42|490.02|489.26|486.86|0
1744757700000|2025-04-15 22:55:00|490.92|488.52|492.22|489.82|492.59|490.19|490.64|488.24|0
1744758000000|2025-04-15 23:00:00|491.94|489.54|491.29|488.89|493.71|491.31|490.27|487.87|0
1744758300000|2025-04-15 23:05:00|491.37|488.97|489.33|486.93|491.93|489.53|488.59|486.19|0
1744758600000|2025-04-15 23:10:00|489.7|487.3|488.77|486.37|489.7|487.3|486.46|484.06|0
1744758900000|2025-04-15 23:15:00|488.68|486.28|488.86|486.46|489.79|487.39|488.58|486.18|0
1744759200000|2025-04-15 23:20:00|488.76|486.36|488.11|485.71|489.41|487.01|487.09|484.69|0
1744759500000|2025-04-15 23:25:00|487.93|485.53|488.75|486.35|489.12|486.72|486.44|484.04|0
1744759800000|2025-04-15 23:30:00|488.66|486.26|486.8|484.4|490.05|487.65|486.8|484.4|0
1744760100000|2025-04-15 23:35:00|486.25|483.85|486.32|483.92|488.36|485.96|484.49|482.09|0
1744760400000|2025-04-15 23:40:00|486.42|484.02|488.9|486.5|489.37|486.97|486.42|484.02|0
1744760700000|2025-04-15 23:45:00|488.63|486.23|488.62|486.22|489.09|486.69|487.42|485.02|0
1744761000000|2025-04-15 23:50:00|488.71|486.31|488.43|486.03|488.9|486.5|486.49|484.09|0
1744761300000|2025-04-15 23:55:00|488.71|486.31|490.28|487.88|491.21|488.81|487.78|485.38|0
1744761600000|2025-04-16 00:00:00|490.09|487.69|490.09|487.69|491.66|489.26|488.06|485.66|0
1744761900000|2025-04-16 00:05:00|490.46|488.06|487.4|485|490.73|488.33|483.71|481.31|0
1744762200000|2025-04-16 00:10:00|487.49|485.09|483.79|481.39|488.23|485.83|483.24|480.84|0
1744762500000|2025-04-16 00:15:00|483.98|481.58|489.05|487.55|490.05|488.55|483.61|481.21|0
1744762800000|2025-04-16 00:20:00|488.97|487.47|489.33|487.83|489.98|488.48|487.93|486.43|0
1744763100000|2025-04-16 00:25:00|489.98|488.48|489.29|487.79|490.07|488.57|487.22|485.72|0
1744763400000|2025-04-16 00:30:00|489.19|487.69|485.32|483.82|489.19|487.69|482.28|480.78|0
1744763700000|2025-04-16 00:35:00|485.23|483.73|487.16|485.66|487.63|486.13|484.53|483.03|0
1744764000000|2025-04-16 00:40:00|487.06|485.56|485.91|484.41|488.09|486.59|485.03|483.53|0
1744764300000|2025-04-16 00:45:00|485.82|484.32|487.37|485.87|487.91|486.41|485.72|484.22|0
1744764600000|2025-04-16 00:50:00|487.28|485.78|488.82|487.32|490.37|488.87|487.28|485.78|0
1744764900000|2025-04-16 00:55:00|488.64|487.14|488.13|486.63|490.32|488.82|486.2|484.7|0
1744765200000|2025-04-16 01:00:00|488.22|486.72|489.93|488.43|490.09|488.59|488.22|486.72|0
1744765500000|2025-04-16 01:05:00|489.75|488.25|491.09|489.59|491.54|490.04|489.29|487.79|0
1744765800000|2025-04-16 01:10:00|491.36|489.86|492.1|490.6|492.67|491.17|490.84|489.34|0
1744766100000|2025-04-16 01:15:00|492.18|490.68|493.94|492.44|494.38|492.88|492.14|490.64|0
1744766400000|2025-04-16 01:20:00|494.22|492.72|494.68|493.18|494.86|493.36|493.52|492.02|0
1744766700000|2025-04-16 01:25:00|494.66|493.16|494.72|493.22|494.93|493.43|494.18|492.68|0
1744767000000|2025-04-16 01:30:00|494.82|493.32|494.52|493.02|495.53|494.03|493.54|492.04|0
1744767300000|2025-04-16 01:35:00|494.62|493.12|495.79|494.29|497.29|495.79|494.62|493.12|0
1744767600000|2025-04-16 01:40:00|495.6|494.1|494.9|493.4|495.75|494.25|493.84|492.34|0
1744767900000|2025-04-16 01:45:00|494.81|493.31|494.32|492.82|495.08|493.58|494.26|492.76|0
1744768200000|2025-04-16 01:50:00|494.51|493.01|493.5|492|494.86|493.36|492.89|491.39|0
1744768500000|2025-04-16 01:55:00|493.69|492.19|493.5|492|494.06|492.56|492.62|491.12|0
1744768800000|2025-04-16 02:00:00|494.52|493.02|494.81|493.31|496.45|494.95|493.3|491.8|0
1744769100000|2025-04-16 02:05:00|494.99|493.49|494.27|492.77|495.39|493.89|493.62|492.12|0
1744769400000|2025-04-16 02:10:00|493.99|492.49|493.46|491.96|494.5|493|492.73|491.23|0
1744769700000|2025-04-16 02:15:00|492.91|491.41|490.93|489.43|492.91|491.41|490.69|489.19|0
1744770000000|2025-04-16 02:20:00|491.3|489.8|492.02|490.52|492.29|490.79|490.51|489.01|0
1744770300000|2025-04-16 02:25:00|491.93|490.43|493.25|491.75|494.76|493.26|491.69|490.19|0
1744770600000|2025-04-16 02:30:00|492.88|491.38|492.27|490.77|493.07|491.57|491.45|489.95|0
1744770900000|2025-04-16 02:35:00|492.19|490.69|491|489.5|493.17|491.67|490.61|489.11|0
1744771200000|2025-04-16 02:40:00|490.9|489.4|491.34|489.84|491.98|490.48|490.38|488.88|0
1744771500000|2025-04-16 02:45:00|491.52|490.02|492.02|490.52|492.43|490.93|490.43|488.93|0
1744771800000|2025-04-16 02:50:00|491.93|490.43|491.22|489.72|492.13|490.63|489.75|488.25|0
1744772100000|2025-04-16 02:55:00|491.32|489.82|492.04|490.54|492.24|490.74|491.08|489.58|0
1744772400000|2025-04-16 03:00:00|492.23|490.73|491.96|490.46|492.82|491.32|491.4|489.9|0
1744772700000|2025-04-16 03:05:00|492.05|490.55|492.89|491.39|493.48|491.98|492.05|490.55|0
1744773000000|2025-04-16 03:10:00|492.79|491.29|494.47|492.97|494.76|493.26|492.7|491.2|0
1744773300000|2025-04-16 03:15:00|494.38|492.88|494.09|492.59|494.87|493.37|493.82|492.32|0
1744773600000|2025-04-16 03:20:00|494.28|492.78|494.73|493.23|494.94|493.44|493.82|492.32|0
1744773900000|2025-04-16 03:25:00|494.63|493.13|490.95|489.45|495|493.5|490.85|489.35|0
1744774200000|2025-04-16 03:30:00|490.84|489.34|491.48|489.98|492.76|491.26|490.84|489.34|0
1744774500000|2025-04-16 03:35:00|491.39|489.89|492.23|490.73|492.61|491.11|491.39|489.89|0
1744774800000|2025-04-16 03:40:00|492.27|490.77|490.13|488.63|492.56|491.06|489.8|488.3|0
1744775100000|2025-04-16 03:45:00|490.27|488.77|490.23|488.73|491|489.5|489.75|488.25|0
1744775400000|2025-04-16 03:50:00|490.3|488.8|490.73|489.23|491.16|489.66|490.21|488.71|0
1744775700000|2025-04-16 03:55:00|490.84|489.34|490.08|488.58|491.03|489.53|489.68|488.18|0
1744776000000|2025-04-16 04:00:00|490.26|488.76|489.4|487.9|490.45|488.95|488.59|487.09|0
1744776300000|2025-04-16 04:05:00|489.45|487.95|489.27|487.77|490.18|488.68|489.26|487.76|0
1744776600000|2025-04-16 04:10:00|489.3|487.8|489.18|487.68|489.33|487.83|488.34|486.84|0
1744776900000|2025-04-16 04:15:00|489.14|487.64|489.28|487.78|489.93|488.43|488.59|487.09|0
1744777200000|2025-04-16 04:20:00|489.18|487.68|489.3|487.8|489.3|487.8|488.51|487.01|0
1744777500000|2025-04-16 04:25:00|489.38|487.88|490.06|488.56|490.11|488.61|488.28|486.78|0
1744777800000|2025-04-16 04:30:00|489.97|488.47|490.34|488.84|490.62|489.12|489.42|487.92|0
1744778100000|2025-04-16 04:35:00|490.28|488.78|490.24|488.74|490.62|489.12|489.83|488.33|0
1744778400000|2025-04-16 04:40:00|490.36|488.86|490.37|488.87|490.84|489.34|490.12|488.62|0
1744778700000|2025-04-16 04:45:00|490.58|489.08|488.96|487.46|490.61|489.11|488.69|487.19|0
1744779000000|2025-04-16 04:50:00|489.05|487.55|487.1|485.6|489.23|487.73|486.65|485.15|0
1744779300000|2025-04-16 04:55:00|487.28|485.78|488.21|486.71|488.49|486.99|487.17|485.67|0
1744779600000|2025-04-16 05:00:00|488.03|486.53|484.37|482.87|488.98|487.48|483.24|481.74|0
1744779900000|2025-04-16 05:05:00|484.19|482.69|482.81|481.31|486.03|484.53|481.79|480.29|0
1744780200000|2025-04-16 05:10:00|482.9|481.4|482.94|481.44|485.19|483.69|482.67|481.17|0
1744780500000|2025-04-16 05:15:00|483.12|481.62|477.45|475.95|483.56|482.06|475.32|473.82|0
1744780800000|2025-04-16 05:20:00|477.08|475.58|474.04|472.54|478.76|477.26|472.68|471.18|0
1744781100000|2025-04-16 05:25:00|474.13|472.63|468.77|467.27|474.78|473.28|466.09|464.59|0
1744781400000|2025-04-16 05:30:00|468.87|467.37|469.93|468.43|472.64|471.14|466.32|464.82|0
1744781700000|2025-04-16 05:35:00|469.75|468.25|474.08|472.58|475.38|473.88|469.57|468.07|0
1744782000000|2025-04-16 05:40:00|473.9|472.4|473.38|471.88|474|472.5|470.23|468.73|0
1744782300000|2025-04-16 05:45:00|472.66|471.16|471.66|470.16|473.84|472.34|469.6|468.1|0
1744782600000|2025-04-16 05:50:00|472.1|470.6|472.51|471.01|473.2|471.7|470.02|468.52|0
1744782900000|2025-04-16 05:55:00|472.42|470.92|470.92|469.42|473.6|472.1|470.25|468.75|0
1744783200000|2025-04-16 06:00:00|471.1|469.6|472.14|470.64|472.58|471.08|470.14|468.64|0
1744783500000|2025-04-16 06:05:00|472.41|470.91|473.64|472.14|474.78|473.28|470.87|469.37|0
1744783800000|2025-04-16 06:10:00|474.01|472.51|476.29|474.79|477.24|475.74|473.5|472|0
1744784100000|2025-04-16 06:15:00|476.65|475.15|476.94|475.44|478.03|476.53|476.12|474.62|0
1744784400000|2025-04-16 06:20:00|476.76|475.26|477.6|476.1|478.39|476.89|475.86|474.36|0
1744784700000|2025-04-16 06:25:00|477.7|476.2|477.34|475.84|478.88|477.38|476.99|475.49|0
1744785000000|2025-04-16 06:30:00|477.25|475.75|479.73|478.23|482.17|480.67|476.8|475.3|0
1744785300000|2025-04-16 06:35:00|479.64|478.14|479.19|477.69|480.52|479.02|477.96|476.46|0
1744785600000|2025-04-16 06:40:00|479.37|477.87|479.45|477.95|482.75|481.25|478.57|477.07|0
1744785900000|2025-04-16 06:45:00|479.53|478.03|480.05|478.55|482.34|480.84|479.36|477.86|0
1744786200000|2025-04-16 06:50:00|480.14|478.64|479.76|478.26|482.23|480.73|477.42|475.92|0
1744786500000|2025-04-16 06:55:00|479.84|478.34|478.05|476.55|480.61|479.11|477.95|476.45|0
1744786800000|2025-04-16 07:00:00|479.04|477.54|480.02|478.52|481.49|479.99|478.2|476.7|0
1744787100000|2025-04-16 07:05:00|480.12|478.62|480.88|479.38|482.29|480.79|478.99|477.49|0
1744787400000|2025-04-16 07:10:00|480.79|479.29|480.93|479.43|484.23|482.73|480.79|479.29|0
1744787700000|2025-04-16 07:15:00|481.11|479.61|477.77|476.27|481.11|479.61|477.23|475.73|0
1744788000000|2025-04-16 07:20:00|477.95|476.45|476.98|475.48|480|478.5|476.47|474.97|0
1744788300000|2025-04-16 07:25:00|476.44|474.94|475.47|473.97|477.71|476.21|474.97|473.47|0
1744788600000|2025-04-16 07:30:00|475.34|473.84|474.31|472.81|478.25|476.75|473.68|472.18|0
1744788900000|2025-04-16 07:35:00|473.86|472.36|475.72|474.22|476.06|474.56|473.32|471.82|0
1744789200000|2025-04-16 07:40:00|475.9|474.4|474.93|473.43|475.9|474.4|474|472.5|0
1744789500000|2025-04-16 07:45:00|474.57|473.07|471.05|469.55|475.11|473.61|470.65|469.15|0
1744789800000|2025-04-16 07:50:00|470.96|469.46|468.55|467.05|471.23|469.73|467.96|466.46|0
1744790100000|2025-04-16 07:55:00|468.37|466.87|467.32|465.82|468.9|467.4|465.62|464.12|0
1744790400000|2025-04-16 08:00:00|467.68|466.18|468.32|466.82|472.24|470.74|465.47|463.97|0
1744790700000|2025-04-16 08:05:00|469.01|467.51|467.07|465.57|471.24|469.74|466.04|464.54|0
1744791000000|2025-04-16 08:10:00|466.98|465.48|468.2|466.7|469.72|468.22|466.81|465.31|0
1744791300000|2025-04-16 08:15:00|468.45|466.95|469.92|468.42|470.02|468.52|467.4|465.9|0
1744791600000|2025-04-16 08:20:00|469.73|468.23|470.78|469.28|473.02|471.52|469.19|467.69|0
1744791900000|2025-04-16 08:25:00|470.96|469.46|490.14|488.64|507.16|505.66|470.78|469.28|0
1744792200000|2025-04-16 08:30:00|488.48|486.98|493.33|491.83|499.73|498.23|488.48|486.98|0
1744792500000|2025-04-16 08:35:00|493.05|491.55|498.04|496.54|498.82|497.32|491.41|489.91|0
1744792800000|2025-04-16 08:40:00|498.32|496.82|512.68|511.18|520.05|518.55|497.73|496.23|0
1744793100000|2025-04-16 08:45:00|512.58|511.08|506.38|504.88|512.58|511.08|502.96|501.46|0
1744793400000|2025-04-16 08:50:00|506.19|504.69|497.19|495.69|509.21|507.71|495.71|494.21|0
1744793700000|2025-04-16 08:55:00|497.1|495.6|494.86|493.36|500.33|498.83|493.35|491.85|0
1744794000000|2025-04-16 09:00:00|495.14|493.64|492.8|491.3|499.69|498.19|492.52|491.02|0
1744794300000|2025-04-16 09:05:00|492.61|491.11|498.23|496.73|499.37|497.87|491.88|490.38|0
1744794600000|2025-04-16 09:10:00|498.04|496.54|497.19|495.69|499.45|497.95|496.05|494.55|0
1744794900000|2025-04-16 09:15:00|497.1|495.6|499.66|498.16|501.59|500.09|495.9|494.4|0
1744795200000|2025-04-16 09:20:00|500.03|498.53|500.4|498.9|500.52|499.02|497.34|495.84|0
1744795500000|2025-04-16 09:25:00|500.12|498.62|500.3|498.8|505.44|503.94|498.35|496.85|0
1744795800000|2025-04-16 09:30:00|500.2|498.7|498.39|496.89|501.04|499.54|496.78|495.28|0
1744796100000|2025-04-16 09:35:00|498.29|496.79|500.39|498.89|502.54|501.04|496.79|495.29|0
1744796400000|2025-04-16 09:40:00|500.29|498.79|498.18|496.68|501.51|500.01|498.15|496.65|0
1744796700000|2025-04-16 09:45:00|498.09|496.59|497.27|495.77|498.97|497.47|495.57|494.07|0
1744797000000|2025-04-16 09:50:00|497.46|495.96|498.2|496.7|499.76|498.26|495.17|493.67|0
1744797300000|2025-04-16 09:55:00|498.29|496.79|490.05|488.55|498.52|497.02|489.96|488.46|0
1744797600000|2025-04-16 10:00:00|490.14|488.64|497.13|495.63|498.61|497.11|490.05|488.55|0
1744797900000|2025-04-16 10:05:00|497.12|495.62|498.31|496.81|499.74|498.24|496.9|495.4|0
1744798200000|2025-04-16 10:10:00|497.49|495.99|493.94|492.44|498.13|496.63|493.71|492.21|0
1744798500000|2025-04-16 10:15:00|493.8|492.3|497.74|496.24|498.61|497.11|492.88|491.38|0
1744798800000|2025-04-16 10:20:00|496.7|495.2|493.74|492.24|499.25|497.75|493.56|492.06|0
1744799100000|2025-04-16 10:25:00|494.09|492.59|495.16|493.66|496.37|494.87|493.74|492.24|0
1744799400000|2025-04-16 10:30:00|495.22|493.72|491.52|490.02|495.34|493.84|489.35|487.85|0
1744799700000|2025-04-16 10:35:00|492.21|490.71|490.39|488.89|492.54|491.04|487.65|486.15|0
1744800000000|2025-04-16 10:40:00|490.1|488.6|492.6|491.1|493.28|491.78|489.93|488.43|0
1744800300000|2025-04-16 10:45:00|492.7|491.2|493.41|491.91|495.15|493.65|492.41|490.91|0
1744800600000|2025-04-16 10:50:00|493.21|491.71|493.39|491.89|494.19|492.69|492.47|490.97|0
1744800900000|2025-04-16 10:55:00|493.26|491.76|492.98|491.48|493.94|492.44|490.78|489.28|0
1744801200000|2025-04-16 11:00:00|493.12|491.62|488.06|486.56|494|492.5|486.85|485.35|0
1744801500000|2025-04-16 11:05:00|488.78|487.28|493.4|491.9|495.09|493.59|488.15|486.65|0
1744801800000|2025-04-16 11:10:00|494.98|493.48|492.13|490.63|494.98|493.48|489.91|488.41|0
1744802100000|2025-04-16 11:15:00|492.43|490.93|491.11|489.61|493.63|492.13|488.64|487.14|0
1744802400000|2025-04-16 11:20:00|491.01|489.51|490.42|488.92|492.36|490.86|489.53|488.03|0
1744802700000|2025-04-16 11:25:00|490.12|488.62|492.51|491.01|493.81|492.31|489.5|488|0
1744803000000|2025-04-16 11:30:00|492.64|491.14|492.46|490.96|493.74|492.24|492.05|490.55|0
1744803300000|2025-04-16 11:35:00|492.01|490.51|492.64|491.14|492.64|491.14|489.94|488.44|0
1744803600000|2025-04-16 11:40:00|492.57|491.07|495.73|494.23|496.92|495.42|492.36|490.86|0
1744803900000|2025-04-16 11:45:00|495.53|494.03|496.59|495.09|497.64|496.14|494.59|493.09|0
1744804200000|2025-04-16 11:50:00|496.79|495.29|492.14|490.64|496.79|495.29|488.21|486.71|0
1744804500000|2025-04-16 11:55:00|492.2|490.7|492.63|491.13|494.49|492.99|492.14|490.64|0
1744804800000|2025-04-16 12:00:00|492.86|491.36|493.17|491.67|494.06|492.56|489.4|487.9|0
1744805100000|2025-04-16 12:05:00|492.88|491.38|495.02|493.52|495.49|493.99|492.32|490.82|0
1744805400000|2025-04-16 12:10:00|495.11|493.61|491.8|490.3|495.11|493.61|489.73|488.23|0
1744805700000|2025-04-16 12:15:00|491.62|490.12|491.6|490.1|492.92|491.42|490.92|489.42|0
1744806000000|2025-04-16 12:20:00|491.87|490.37|491.39|489.89|493.39|491.89|490.95|489.45|0
1744806300000|2025-04-16 12:25:00|491.48|489.98|492.69|491.19|494.79|493.29|491.39|489.89|0
1744806600000|2025-04-16 12:30:00|493.17|491.67|493.69|492.19|495.73|494.23|490.57|489.07|0
1744806900000|2025-04-16 12:35:00|493.32|491.82|488.66|487.16|494.41|492.91|488.6|487.1|0
1744807200000|2025-04-16 12:40:00|489.03|487.53|486.58|485.08|489.81|488.31|485.34|483.84|0
1744807500000|2025-04-16 12:45:00|486.66|485.16|485.1|483.6|487.55|486.05|483.6|482.1|0
1744807800000|2025-04-16 12:50:00|485.02|483.52|486.91|485.41|488.37|486.87|482.69|481.19|0
1744808100000|2025-04-16 12:55:00|487|485.5|484.46|482.96|488.82|487.32|483.72|482.22|0
1744808400000|2025-04-16 13:00:00|483.54|482.04|482.17|480.67|485.59|484.09|478.64|477.14|0
1744808700000|2025-04-16 13:05:00|481.99|480.49|482.24|480.74|482.82|481.32|479.13|477.63|0
1744809000000|2025-04-16 13:10:00|482.05|480.55|483.59|481.19|484.41|482.91|481.06|479.56|0
1744809300000|2025-04-16 13:15:00|483.5|481.1|479.2|476.8|484.96|482.56|479.2|476.8|0
1744809600000|2025-04-16 13:20:00|479.3|476.9|480.39|477.99|480.94|478.54|478.02|475.62|0
1744809900000|2025-04-16 13:25:00|480.57|478.17|478.92|476.52|482.03|479.63|477.83|475.43|0
1744810200000|2025-04-16 13:30:00|478.2|475.8|486.07|484.57|489.37|487.87|478.2|475.8|0
1744810500000|2025-04-16 13:35:00|485.33|483.83|485.88|484.38|492.62|491.12|483.81|482.31|0
1744810800000|2025-04-16 13:40:00|486.06|484.56|481.17|479.67|488.48|486.98|481.17|479.67|0
1744811100000|2025-04-16 13:45:00|481.27|479.77|476.29|474.79|482.88|481.38|474.51|473.01|0
1744811400000|2025-04-16 13:50:00|476.39|474.89|469.21|467.71|478.13|476.63|466.42|464.92|0
1744811700000|2025-04-16 13:55:00|468.85|467.35|465.78|464.28|474.21|472.71|465.78|464.28|0
1744812000000|2025-04-16 14:00:00|465.35|463.85|467.86|466.36|469.62|468.12|463.8|462.3|0
1744812300000|2025-04-16 14:05:00|468.4|466.9|472.12|470.62|474.81|473.31|467.78|466.28|0
1744812600000|2025-04-16 14:10:00|471.58|470.08|464.07|462.57|473.42|471.92|463.98|462.48|0
1744812900000|2025-04-16 14:15:00|464.34|462.84|467.05|465.55|467.44|465.94|463.31|461.81|0
1744813200000|2025-04-16 14:20:00|467.42|465.92|472.79|471.29|472.83|471.33|464.59|463.09|0
1744813500000|2025-04-16 14:25:00|473.71|472.21|472.65|471.15|477.14|475.64|469.98|468.48|0
1744813800000|2025-04-16 14:30:00|473.2|471.7|475.81|474.31|475.81|474.31|470.42|468.92|0
1744814100000|2025-04-16 14:35:00|475.45|473.95|475.54|474.04|476.1|474.6|469.82|468.32|0
1744814400000|2025-04-16 14:40:00|475.62|474.12|479.33|477.83|480.97|479.47|474.49|472.99|0
1744814700000|2025-04-16 14:45:00|478.61|477.11|475.51|474.01|478.86|477.36|474.5|473|0
1744815000000|2025-04-16 14:50:00|475.15|473.65|473.58|472.08|478.25|476.75|473.58|472.08|0
1744815300000|2025-04-16 14:55:00|474.31|472.81|475.55|474.05|477.19|475.69|470.76|469.26|0
1744815600000|2025-04-16 15:00:00|476.39|474.89|473.98|472.48|480.58|479.08|473.46|471.96|0
1744815900000|2025-04-16 15:05:00|473.8|472.3|478.69|477.19|479.86|478.36|471.39|469.89|0
1744816200000|2025-04-16 15:10:00|478.88|477.38|477.95|476.45|481.05|479.55|477.21|475.71|0
1744816500000|2025-04-16 15:15:00|477.77|476.27|475.19|473.69|479.46|477.96|472.13|470.63|0
1744816800000|2025-04-16 15:20:00|475.01|473.51|490.13|488.63|490.32|488.82|473.9|472.4|0
1744817100000|2025-04-16 15:25:00|490.51|489.01|491.8|490.3|495.06|493.56|489.61|488.11|0
1744817400000|2025-04-16 15:30:00|492.17|490.67|489.55|488.05|492.35|490.85|485.99|484.49|0
1744817700000|2025-04-16 15:35:00|490.12|488.62|486.92|485.42|490.12|488.62|484.77|483.27|0
1744818000000|2025-04-16 15:40:00|486.73|485.23|482.65|481.15|486.73|485.23|481.24|479.74|0
1744818300000|2025-04-16 15:45:00|482.74|481.24|478.81|477.31|484.11|482.61|478.18|476.68|0
1744818600000|2025-04-16 15:50:00|479|477.5|475.52|474.02|480.3|478.8|474.68|473.18|0
1744818900000|2025-04-16 15:55:00|475.33|473.83|472.91|471.41|476.96|475.46|470.1|468.6|0
1744819200000|2025-04-16 16:00:00|474.01|472.51|473.04|471.54|474.01|472.51|469.11|467.61|0
1744819500000|2025-04-16 16:05:00|473.13|471.63|469.88|468.38|473.13|471.63|466.1|464.6|0
1744819800000|2025-04-16 16:10:00|469.8|468.3|470.6|469.1|473.16|471.66|468.78|467.28|0
1744820100000|2025-04-16 16:15:00|470.78|469.28|470.09|468.59|472.44|470.94|467.68|466.18|0
1744820400000|2025-04-16 16:20:00|470.46|468.96|471.25|469.75|472|470.5|467.2|465.7|0
1744820700000|2025-04-16 16:25:00|471.43|469.93|471.02|469.52|473.25|471.75|469.63|468.13|0
1744821000000|2025-04-16 16:30:00|470.66|469.16|474.62|473.12|474.62|473.12|469.17|467.67|0
1744821300000|2025-04-16 16:35:00|474.24|472.74|467.48|465.98|475.07|473.57|465.94|464.44|0
1744821600000|2025-04-16 16:40:00|467.11|465.61|470.98|469.48|471.6|470.1|463.63|462.13|0
1744821900000|2025-04-16 16:45:00|471.35|469.85|467.37|465.87|471.53|470.03|465.22|463.72|0
1744822200000|2025-04-16 16:50:00|467.47|465.97|467.48|465.98|468.28|466.78|464.77|463.27|0
1744822500000|2025-04-16 16:55:00|467.84|466.34|466.19|464.69|468.96|467.46|465.37|463.87|0
1744822800000|2025-04-16 17:00:00|466|464.5|464.55|463.05|469.69|468.19|463.09|461.59|0
1744823100000|2025-04-16 17:05:00|464.73|463.23|464.15|462.65|469.36|467.86|462.89|461.39|0
1744823400000|2025-04-16 17:10:00|464.23|462.73|464.24|462.74|466.04|464.54|461.64|460.14|0
1744823700000|2025-04-16 17:15:00|464.51|463.01|469.43|467.93|470.59|469.09|464.1|462.6|0
1744824000000|2025-04-16 17:20:00|469.24|467.74|463.67|462.17|471.26|469.76|463.3|461.8|0
1744824300000|2025-04-16 17:25:00|463.86|462.36|470.03|468.53|470.42|468.92|463.49|461.99|0
1744824600000|2025-04-16 17:30:00|469.85|468.35|448.96|447.46|470.12|468.62|448.46|446.96|0
1744824900000|2025-04-16 17:35:00|448.68|447.18|446.1|444.6|454.75|453.25|445.38|443.88|0
1744825200000|2025-04-16 17:40:00|447.17|445.67|441.26|439.76|447.18|445.68|437.93|436.43|0
1744825500000|2025-04-16 17:45:00|440.37|438.87|434.26|432.76|440.37|438.87|431.31|429.81|0
1744825800000|2025-04-16 17:50:00|434.08|432.58|431.85|430.35|439.49|437.99|429.25|427.75|0
1744826100000|2025-04-16 17:55:00|431.68|430.18|422.07|420.57|434.66|433.16|421.89|420.39|0
1744826400000|2025-04-16 18:00:00|422.32|420.82|429.76|428.26|434.66|433.16|422.32|420.82|0
1744826700000|2025-04-16 18:05:00|429.68|428.18|433.32|431.82|434.77|433.27|425.43|423.93|0
1744827000000|2025-04-16 18:10:00|432.56|431.06|433.83|432.33|435.83|434.33|428.36|426.86|0
1744827300000|2025-04-16 18:15:00|435.06|433.56|428.27|426.77|435.06|433.56|425.23|423.73|0
1744827600000|2025-04-16 18:20:00|428.62|427.12|434.71|433.21|436.31|434.81|425.39|423.89|0
1744827900000|2025-04-16 18:25:00|434.36|432.86|432.99|431.49|438.26|436.76|432.04|430.54|0
1744828200000|2025-04-16 18:30:00|432.2|430.7|429.67|428.17|434.46|432.96|428.42|426.92|0
1744828500000|2025-04-16 18:35:00|429.7|428.2|421.94|420.44|429.7|428.2|421.37|419.87|0
1744828800000|2025-04-16 18:40:00|422.72|421.22|420.21|418.71|424.04|422.54|417.61|416.11|0
1744829100000|2025-04-16 18:45:00|420.47|418.97|419.4|417.9|422.7|421.2|418|416.5|0
1744829400000|2025-04-16 18:50:00|419.92|418.42|415.96|414.46|421.13|419.63|415.59|414.09|0
1744829700000|2025-04-16 18:55:00|416.12|414.62|413.51|412.01|419.02|417.52|412.69|411.19|0
1744830000000|2025-04-16 19:00:00|415.05|413.55|409.36|407.86|415.42|413.92|407.69|406.19|0
1744830300000|2025-04-16 19:05:00|409.19|407.69|405.9|404.4|411.96|410.46|405.39|403.89|0
1744830600000|2025-04-16 19:10:00|406.24|404.74|409.24|407.74|411.74|410.24|401.89|400.39|0
1744830900000|2025-04-16 19:15:00|408.9|407.4|404.23|402.73|411.23|409.73|404.08|402.58|0
1744831200000|2025-04-16 19:20:00|404.06|402.56|401.17|399.67|405.99|404.49|400.82|399.32|0
1744831500000|2025-04-16 19:25:00|401|399.5|402.36|400.86|403.97|402.47|399.12|397.62|0
1744831800000|2025-04-16 19:30:00|402.87|401.37|407.76|406.26|410.81|409.31|402.87|401.37|0
1744832100000|2025-04-16 19:35:00|407.67|406.17|410.06|408.56|410.91|409.41|404.43|402.93|0
1744832400000|2025-04-16 19:40:00|410.57|409.07|411.93|410.43|415.53|414.03|408.33|406.83|0
1744832700000|2025-04-16 19:45:00|411.76|410.26|413.6|412.1|415.28|413.78|409.35|407.85|0
1744833000000|2025-04-16 19:50:00|416.68|415.18|430.77|429.27|432.2|430.7|415.91|414.41|0
1744833300000|2025-04-16 19:55:00|424.23|422.73|432.73|431.23|435.2|433.7|421.63|420.13|0
1744833600000|2025-04-16 20:00:00|432.37|430.87|436.72|435.22|437.76|436.26|428.6|427.1|0
1744833900000|2025-04-16 20:05:00|437.07|435.57|431.86|430.36|437.91|436.41|429.07|427.57|0
1744834200000|2025-04-16 20:10:00|431.69|430.19|440.11|438.61|440.11|438.61|430.76|429.26|0
1744834500000|2025-04-16 20:15:00|440.82|439.32|438.52|437.02|440.82|439.32|437.44|435.94|0
1744834800000|2025-04-16 20:20:00|438.17|436.67|434.92|433.42|438.44|436.94|433.77|432.27|0
1744835100000|2025-04-16 20:25:00|434.74|433.24|436.53|435.03|437.81|436.31|434.74|433.24|0
1744835400000|2025-04-16 20:30:00|436.35|434.85|437.79|436.29|438.56|437.06|435.87|434.37|0
1744835700000|2025-04-16 20:35:00|437.97|436.47|438.43|436.93|439.31|437.81|437.28|435.78|0
1744836000000|2025-04-16 20:40:00|438.4|436.9|433.29|431.79|438.5|437|433.29|431.79|0
1744836300000|2025-04-16 20:45:00|433.64|432.14|433.12|431.62|435.38|433.88|433.03|431.53|0
1744836600000|2025-04-16 20:50:00|432.95|431.45|430.14|428.64|433.05|431.55|424.72|423.22|0
1744836900000|2025-04-16 20:55:00|430.17|428.67|429.16|426.76|431.49|429.09|428.7|426.3|0
1744837200000|2025-04-16 21:00:00|429.81|427.41|429.41|427.01|431.41|429.01|428.39|425.99|0
1744837500000|2025-04-16 21:05:00|429.44|427.04|430.2|427.8|430.2|427.8|429.06|426.66|0
1744837800000|2025-04-16 21:10:00|430.15|427.75|431.14|428.74|431.17|428.77|430.15|427.75|0
1744838100000|2025-04-16 21:15:00|431.22|428.82|430.98|428.58|431.32|428.92|430.57|428.17|0
1744838400000|2025-04-16 21:20:00|431.19|428.79|431.06|428.66|431.21|428.81|430.9|428.5|0
1744838700000|2025-04-16 21:25:00|431.26|428.86|433.02|430.62|433.02|430.62|431.26|428.86|0
1744839000000|2025-04-16 21:30:00|432.99|430.59|434.24|431.84|434.24|431.84|432.71|430.31|0
1744839300000|2025-04-16 21:35:00|434.48|432.08|433.55|431.15|434.94|432.54|433.55|431.15|0
1744839600000|2025-04-16 21:40:00|433.41|431.01|433.62|431.22|434.23|431.83|433.41|431.01|0
1744839900000|2025-04-16 21:45:00|433.64|431.24|434.61|432.21|434.79|432.39|432.97|430.57|0
1744840200000|2025-04-16 21:50:00|435.05|432.65|435.44|433.04|437.17|434.77|434.43|432.03|0
1744840500000|2025-04-16 21:55:00|435.09|432.69|434.53|432.13|435.14|432.74|433.33|430.93|0
1744840800000|2025-04-16 22:00:00|438.51|436.11|438.33|435.93|438.68|436.28|432.72|430.32|0
1744841100000|2025-04-16 22:05:00|438.24|435.84|435.77|433.37|438.33|435.93|434.37|431.97|0
1744841400000|2025-04-16 22:10:00|435.6|433.2|432.88|430.48|438.32|435.92|432.79|430.39|0
1744841700000|2025-04-16 22:15:00|432.97|430.57|431.31|428.91|433.58|431.18|430.26|427.86|0
1744842000000|2025-04-16 22:20:00|431.21|428.81|434.18|431.78|435.15|432.75|429.74|427.34|0
1744842300000|2025-04-16 22:25:00|434|431.6|434.96|432.56|435.67|433.27|433.74|431.34|0
1744842600000|2025-04-16 22:30:00|435.67|433.27|433.21|430.81|436.54|434.14|433.21|430.81|0
1744842900000|2025-04-16 22:35:00|432.94|430.54|435.83|433.43|435.91|433.51|432.68|430.28|0
1744843200000|2025-04-16 22:40:00|436|433.6|436.43|434.03|436.79|434.39|435.39|432.99|0
1744843500000|2025-04-16 22:45:00|436.61|434.21|435.99|433.59|437.4|435|434.5|432.1|0
1744843800000|2025-04-16 22:50:00|435.73|433.33|434.76|432.36|436.6|434.2|433.27|430.87|0
1744844100000|2025-04-16 22:55:00|434.84|432.44|435.36|432.96|437.39|434.99|434.75|432.35|0
1744844400000|2025-04-16 23:00:00|435.63|433.23|434.13|431.73|436.68|434.28|433.79|431.39|0
1744844700000|2025-04-16 23:05:00|434.05|431.65|428.89|426.49|434.05|431.65|427.68|425.28|0
1744845000000|2025-04-16 23:10:00|428.98|426.58|432.11|429.71|432.29|429.89|428.89|426.49|0
1744845300000|2025-04-16 23:15:00|432.02|429.62|435.96|433.56|437.72|435.32|431.67|429.27|0
1744845600000|2025-04-16 23:20:00|435.78|433.38|436.39|433.99|436.66|434.26|434.99|432.59|0
1744845900000|2025-04-16 23:25:00|436.3|433.9|436.65|434.25|437|434.6|435.86|433.46|0
1744846200000|2025-04-16 23:30:00|436.73|434.33|433.49|431.09|436.73|434.33|433.31|430.91|0
1744846500000|2025-04-16 23:35:00|433.14|430.74|425.64|423.24|433.84|431.44|425.38|422.98|0
1744846800000|2025-04-16 23:40:00|425.99|423.59|434.79|432.39|435.31|432.91|425.99|423.59|0
1744847100000|2025-04-16 23:45:00|435.05|432.65|435.13|432.73|436.98|434.58|435.05|432.65|0
1744847400000|2025-04-16 23:50:00|435.48|433.08|434.25|431.85|436.27|433.87|432.77|430.37|0
1744847700000|2025-04-16 23:55:00|433.9|431.5|435.47|433.07|436.79|434.39|431.97|429.57|0
1744848000000|2025-04-17 00:00:00|435.38|432.98|441.36|438.96|443.56|441.16|430.92|428.52|0
1744848300000|2025-04-17 00:05:00|441.44|439.04|441.79|439.39|443.03|440.63|435.03|432.63|0
1744848600000|2025-04-17 00:10:00|441.53|439.13|441.43|439.03|442.41|440.01|440.64|438.24|0
1744848900000|2025-04-17 00:15:00|441.61|439.21|437.5|436|444.08|441.77|435.25|433.75|0
1744849200000|2025-04-17 00:20:00|437.59|436.09|438.98|437.48|439.84|438.34|436.77|435.27|0
1744849500000|2025-04-17 00:25:00|438.89|437.39|439.6|438.1|440.61|439.11|438.54|437.04|0
1744849800000|2025-04-17 00:30:00|439.69|438.19|439.12|437.62|439.78|438.28|437.86|436.36|0
1744850100000|2025-04-17 00:35:00|439.3|437.8|439.98|438.48|441.17|439.67|438.36|436.86|0
1744850400000|2025-04-17 00:40:00|440.16|438.66|441.35|439.85|441.64|440.14|439.01|437.51|0
1744850700000|2025-04-17 00:45:00|441.18|439.68|441.58|440.08|443.15|441.65|441|439.5|0
1744851000000|2025-04-17 00:50:00|441.75|440.25|444.8|443.3|445.78|444.28|441.75|440.25|0
1744851300000|2025-04-17 00:55:00|444.71|443.21|447.66|446.16|449.6|448.1|444.44|442.94|0
1744851600000|2025-04-17 01:00:00|447.84|446.34|445.51|444.01|448.01|446.51|445.41|443.91|0
1744851900000|2025-04-17 01:05:00|445.41|443.91|445.98|444.48|447.64|446.14|445.19|443.69|0
1744852200000|2025-04-17 01:10:00|446.06|444.56|445.44|443.94|446.33|444.83|444.8|443.3|0
1744852500000|2025-04-17 01:15:00|445.34|443.84|446.59|445.09|447.14|445.64|445.34|443.84|0
1744852800000|2025-04-17 01:20:00|446.77|445.27|446.07|444.57|447.05|445.55|445.89|444.39|0
1744853100000|2025-04-17 01:25:00|445.98|444.48|445.94|444.44|446.58|445.08|445.59|444.09|0
1744853400000|2025-04-17 01:30:00|446.11|444.61|447.72|446.22|451.22|449.72|445.37|443.87|0
1744853700000|2025-04-17 01:35:00|447.81|446.31|447.08|445.58|449.88|448.38|446.79|445.29|0
1744854000000|2025-04-17 01:40:00|446.99|445.49|447.07|445.57|447.4|445.9|446.31|444.81|0
1744854300000|2025-04-17 01:45:00|446.98|445.48|445.31|443.81|447.7|446.2|444.9|443.4|0
1744854600000|2025-04-17 01:50:00|445.4|443.9|448.02|446.52|448.09|446.59|444.72|443.22|0
1744854900000|2025-04-17 01:55:00|448.2|446.7|447.59|446.09|448.9|447.4|446.74|445.24|0
1744855200000|2025-04-17 02:00:00|447.49|445.99|447.17|445.67|447.77|446.27|446.03|444.53|0
1744855500000|2025-04-17 02:05:00|446.99|445.49|447.93|446.43|448.12|446.62|446.54|445.04|0
1744855800000|2025-04-17 02:10:00|448.11|446.61|448.19|446.69|449.19|447.69|447.93|446.43|0
1744856100000|2025-04-17 02:15:00|448.28|446.78|449.8|448.3|452.04|450.54|448|446.5|0
1744856400000|2025-04-17 02:20:00|449.92|448.42|448.61|447.11|450.84|449.34|448.61|447.11|0
1744856700000|2025-04-17 02:25:00|448.69|447.19|449.03|447.53|449.04|447.54|448.07|446.57|0
1744857000000|2025-04-17 02:30:00|448.76|447.26|447.17|445.67|448.76|447.26|446.99|445.49|0
1744857300000|2025-04-17 02:35:00|447.03|445.53|443.84|442.34|447.24|445.74|442.9|441.4|0
1744857600000|2025-04-17 02:40:00|443.62|442.12|445.08|443.58|446.09|444.59|443.49|441.99|0
1744857900000|2025-04-17 02:45:00|445|443.5|448.41|446.91|449.14|447.64|445|443.5|0
1744858200000|2025-04-17 02:50:00|448.49|446.99|449.25|447.75|450.18|448.68|447.77|446.27|0
1744858500000|2025-04-17 02:55:00|449.52|448.02|449.85|448.35|450.5|449|449.12|447.62|0
1744858800000|2025-04-17 03:00:00|449.93|448.43|451.71|450.21|452|450.5|449.93|448.43|0
1744859100000|2025-04-17 03:05:00|451.62|450.12|451.56|450.06|452.53|451.03|451.21|449.71|0
1744859400000|2025-04-17 03:10:00|451.66|450.16|452.06|450.56|452.41|450.91|451.38|449.88|0
1744859700000|2025-04-17 03:15:00|452.42|450.92|453.86|452.36|454.77|453.27|452.42|450.92|0
1744860000000|2025-04-17 03:20:00|454.17|452.67|453.84|452.34|454.35|452.85|452.14|450.64|0
1744860300000|2025-04-17 03:25:00|453.66|452.16|453.21|451.71|454.03|452.53|452.9|451.4|0
1744860600000|2025-04-17 03:30:00|453.3|451.8|452.52|451.02|453.51|452.01|452.11|450.61|0
1744860900000|2025-04-17 03:35:00|452.34|450.84|451.11|449.61|452.52|451.02|451.11|449.61|0
1744861200000|2025-04-17 03:40:00|451.43|449.93|451.42|449.92|451.79|450.29|450.86|449.36|0
1744861500000|2025-04-17 03:45:00|451.6|450.1|453.24|451.74|453.77|452.27|451.54|450.04|0
1744861800000|2025-04-17 03:50:00|453.42|451.92|454.94|453.44|455.3|453.8|453.11|451.61|0
1744862100000|2025-04-17 03:55:00|454.75|453.25|456.57|455.07|457.16|455.66|453.62|452.12|0
1744862400000|2025-04-17 04:00:00|456.75|455.25|456.95|455.45|457.41|455.91|456.06|454.56|0
1744862700000|2025-04-17 04:05:00|457.04|455.54|456.89|455.39|457.97|456.47|456.45|454.95|0
1744863000000|2025-04-17 04:10:00|457.07|455.57|456.78|455.28|457.33|455.83|456.43|454.93|0
1744863300000|2025-04-17 04:15:00|456.96|455.46|456.6|455.1|456.96|455.46|456.03|454.53|0
1744863600000|2025-04-17 04:20:00|456.51|455.01|456.94|455.44|457.29|455.79|456.48|454.98|0
1744863900000|2025-04-17 04:25:00|456.98|455.48|456.51|455.01|457.54|456.04|456.23|454.73|0
1744864200000|2025-04-17 04:30:00|456.42|454.92|456.33|454.83|456.9|455.4|456.03|454.53|0
1744864500000|2025-04-17 04:35:00|456.36|454.86|456.65|455.15|456.78|455.28|455.5|454|0
1744864800000|2025-04-17 04:40:00|456.74|455.24|457.42|455.92|457.85|456.35|456.27|454.77|0
1744865100000|2025-04-17 04:45:00|457.14|455.64|457.06|455.56|457.23|455.73|456.37|454.87|0
1744865400000|2025-04-17 04:50:00|457.15|455.65|456.91|455.41|457.24|455.74|456.48|454.98|0
1744865700000|2025-04-17 04:55:00|456.81|455.31|456.54|455.04|457.02|455.52|456.21|454.71|0
1744866000000|2025-04-17 05:00:00|456.45|454.95|456.32|454.82|457.14|455.64|456.27|454.77|0
1744866300000|2025-04-17 05:05:00|456.54|455.04|456.19|454.69|456.82|455.32|455.87|454.37|0
1744866600000|2025-04-17 05:10:00|456.01|454.51|456.25|454.75|456.34|454.84|455.71|454.21|0
1744866900000|2025-04-17 05:15:00|456.07|454.57|456.2|454.7|456.47|454.97|455.53|454.03|0
1744867200000|2025-04-17 05:20:00|456.11|454.61|455.74|454.24|456.18|454.68|454.86|453.36|0
1744867500000|2025-04-17 05:25:00|455.66|454.16|454.85|453.35|455.7|454.2|454.52|453.02|0
1744867800000|2025-04-17 05:30:00|454.67|453.17|456.12|454.62|458.18|456.68|454.38|452.88|0
1744868100000|2025-04-17 05:35:00|456.03|454.53|460.03|458.53|461.65|460.15|456.03|454.53|0
1744868400000|2025-04-17 05:40:00|460|458.5|461.48|459.98|462.8|461.3|459.75|458.25|0
1744868700000|2025-04-17 05:45:00|461.66|460.16|461.03|459.53|462.13|460.63|459.86|458.36|0
1744869000000|2025-04-17 05:50:00|461.21|459.71|459.27|457.77|461.45|459.95|459.11|457.61|0
1744869300000|2025-04-17 05:55:00|459.18|457.68|459.69|458.19|460.08|458.58|457.65|456.15|0
1744869600000|2025-04-17 06:00:00|460.08|458.58|458|456.5|460.08|458.58|456.54|455.04|0
1744869900000|2025-04-17 06:05:00|458.08|456.58|462.47|460.97|463.14|461.64|457.04|455.54|0
1744870200000|2025-04-17 06:10:00|462.62|461.12|462.5|461|463.22|461.72|460.67|459.17|0
1744870500000|2025-04-17 06:15:00|462.41|460.91|460.63|459.13|465.37|463.87|458.43|456.93|0
1744870800000|2025-04-17 06:20:00|460.45|458.95|463.28|461.78|463.28|461.78|459.57|458.07|0
1744871100000|2025-04-17 06:25:00|462.91|461.41|464.07|462.57|464.64|463.14|459.37|457.87|0
1744871400000|2025-04-17 06:30:00|464.25|462.75|463.21|461.71|464.71|463.21|462.07|460.57|0
1744871700000|2025-04-17 06:35:00|463.36|461.86|463.13|461.63|463.76|462.26|461.34|459.84|0
1744872000000|2025-04-17 06:40:00|463.21|461.71|460.21|458.71|464.01|462.51|459.76|458.26|0
1744872300000|2025-04-17 06:45:00|459.84|458.34|460.78|459.28|461.8|460.3|456.31|454.81|0
1744872600000|2025-04-17 06:50:00|460.87|459.37|459.19|457.69|461.12|459.62|458.31|456.81|0
1744872900000|2025-04-17 06:55:00|459.37|457.87|459.66|458.16|461.21|459.71|459.02|457.52|0
1744873200000|2025-04-17 07:00:00|459.5|458|460.67|459.17|463.15|461.65|458.98|457.48|0
1744873500000|2025-04-17 07:05:00|460.49|458.99|459.81|458.31|460.94|459.44|457.9|456.4|0
1744873800000|2025-04-17 07:10:00|460.08|458.58|461.89|460.39|464.47|462.97|459.97|458.47|0
1744874100000|2025-04-17 07:15:00|461.98|460.48|469.16|467.66|477.04|475.54|459.67|458.17|0
1744874400000|2025-04-17 07:20:00|468.06|466.56|467.86|466.36|470.25|468.75|465.81|464.31|0
1744874700000|2025-04-17 07:25:00|467.95|466.45|472.97|471.47|474.42|472.92|467.85|466.35|0
1744875000000|2025-04-17 07:30:00|473.53|472.03|470.81|469.31|474.05|472.55|470.33|468.83|0
1744875300000|2025-04-17 07:35:00|470.73|469.23|467.23|465.73|470.89|469.39|467.23|465.73|0
1744875600000|2025-04-17 07:40:00|467.41|465.91|467.05|465.55|467.94|466.44|466.01|464.51|0
1744875900000|2025-04-17 07:45:00|467.04|465.54|467.99|466.49|469.3|467.8|466.72|465.22|0
1744876200000|2025-04-17 07:50:00|467.53|466.03|468.78|467.28|470.56|469.06|466.7|465.2|0
1744876500000|2025-04-17 07:55:00|469.06|467.56|467.99|466.49|469.16|467.66|466.25|464.75|0
1744876800000|2025-04-17 08:00:00|468.08|466.58|465.5|464|468.63|467.13|465.3|463.8|0
1744877100000|2025-04-17 08:05:00|465.86|464.36|468.33|466.83|468.33|466.83|465.09|463.59|0
1744877400000|2025-04-17 08:10:00|468.24|466.74|465.69|464.19|468.24|466.74|465.54|464.04|0
1744877700000|2025-04-17 08:15:00|465.78|464.28|465.9|464.4|467.41|465.91|465.33|463.83|0
1744878000000|2025-04-17 08:20:00|466|464.5|464.35|462.85|466.3|464.8|463.6|462.1|0
1744878300000|2025-04-17 08:25:00|464.17|462.67|466.93|465.43|468.15|466.65|463.87|462.37|0
1744878600000|2025-04-17 08:30:00|466.85|465.35|462.98|461.48|468.14|466.64|462.83|461.33|0
1744878900000|2025-04-17 08:35:00|463.16|461.66|462.99|461.49|464.26|462.76|462.55|461.05|0
1744879200000|2025-04-17 08:40:00|463.08|461.58|459.9|458.4|463.31|461.81|459.9|458.4|0
1744879500000|2025-04-17 08:45:00|460|458.5|454.9|453.4|461.99|460.49|454.27|452.77|0
1744879800000|2025-04-17 08:50:00|455.09|453.59|457.61|456.11|459.29|457.79|455.09|453.59|0
1744880100000|2025-04-17 08:55:00|457.34|455.84|456.71|455.21|458.23|456.73|455.61|454.11|0
1744880400000|2025-04-17 09:00:00|456.8|455.3|460.74|459.24|462.77|461.27|454.08|452.58|0
1744880700000|2025-04-17 09:05:00|460.66|459.16|458.82|457.32|460.66|459.16|457.82|456.32|0
1744881000000|2025-04-17 09:10:00|459|457.5|459.71|458.21|459.82|458.32|456.61|455.11|0
1744881300000|2025-04-17 09:15:00|459.81|458.31|460.31|458.81|460.51|459.01|458.21|456.71|0
1744881600000|2025-04-17 09:20:00|460.49|458.99|465.09|463.59|465.53|464.03|460.31|458.81|0
1744881900000|2025-04-17 09:25:00|465|463.5|462.31|460.81|465.19|463.69|461.15|459.65|0
1744882200000|2025-04-17 09:30:00|462.68|461.18|463.18|461.68|463.74|462.24|461.34|459.84|0
1744882500000|2025-04-17 09:35:00|463.36|461.86|463.12|461.62|464.48|462.98|463.1|461.6|0
1744882800000|2025-04-17 09:40:00|462.48|460.98|461.88|460.38|462.7|461.2|460.1|458.6|0
1744883100000|2025-04-17 09:45:00|461.51|460.01|461.5|460|461.59|460.09|454.71|453.21|0
1744883400000|2025-04-17 09:50:00|461.59|460.09|461.44|459.94|461.9|460.4|459.53|458.03|0
1744883700000|2025-04-17 09:55:00|460.53|459.03|459.73|458.23|461.44|459.94|458|456.5|0
1744884000000|2025-04-17 10:00:00|459.67|458.17|455.25|453.75|459.92|458.42|454.73|453.23|0
1744884300000|2025-04-17 10:05:00|454.19|452.69|450.92|449.42|457.59|456.09|450.92|449.42|0
1744884600000|2025-04-17 10:10:00|451|449.5|450.07|448.57|456.07|454.57|448.53|447.03|0
1744884900000|2025-04-17 10:15:00|450.5|449|448.67|447.17|452.54|451.04|447.68|446.18|0
1744885200000|2025-04-17 10:20:00|448.64|447.14|452.4|450.9|452.72|451.22|446.66|445.16|0
1744885500000|2025-04-17 10:25:00|451.96|450.46|450.99|449.49|452.4|450.9|449.9|448.4|0
1744885800000|2025-04-17 10:30:00|450.96|449.46|449.38|447.88|452.86|451.36|448.67|447.17|0
1744886100000|2025-04-17 10:35:00|449.59|448.09|447.2|445.7|449.95|448.45|446.23|444.73|0
1744886400000|2025-04-17 10:40:00|447.11|445.61|444.53|443.03|447.73|446.23|442.83|441.33|0
1744886700000|2025-04-17 10:45:00|444.7|443.2|446.34|444.84|447.42|445.92|443.51|442.01|0
1744887000000|2025-04-17 10:50:00|446.16|444.66|450.59|449.09|451.58|450.08|445.95|444.45|0
1744887300000|2025-04-17 10:55:00|450.92|449.42|447.93|446.43|450.92|449.42|444.59|443.09|0
1744887600000|2025-04-17 11:00:00|448.08|446.58|450.53|449.03|450.69|449.19|447.32|445.82|0
1744887900000|2025-04-17 11:05:00|450.61|449.11|445.35|443.85|450.61|449.11|444.79|443.29|0
1744888200000|2025-04-17 11:10:00|445.62|444.12|440.55|439.05|446.35|444.85|440.55|439.05|0
1744888500000|2025-04-17 11:15:00|440.64|439.14|441.75|440.25|444.27|442.77|440.41|438.91|0
1744888800000|2025-04-17 11:20:00|441.65|440.15|441.59|440.09|443.22|441.72|440.07|438.57|0
1744889100000|2025-04-17 11:25:00|441.51|440.01|447.31|445.81|448.15|446.65|440.9|439.4|0
1744889400000|2025-04-17 11:30:00|447.22|445.72|446.04|444.54|449.18|447.68|445.5|444|0
1744889700000|2025-04-17 11:35:00|445.76|444.26|442.48|440.98|446.34|444.84|439.1|437.6|0
1744890000000|2025-04-17 11:40:00|442.65|441.15|444.12|442.62|446.43|444.93|442.02|440.52|0
1744890300000|2025-04-17 11:45:00|444.03|442.53|445.7|444.2|448.59|447.09|440.71|439.21|0
1744890600000|2025-04-17 11:50:00|445.52|444.02|446.08|444.58|448.24|446.74|443.57|442.07|0
1744890900000|2025-04-17 11:55:00|445.9|444.4|447.15|445.65|447.15|445.65|443.55|442.05|0
1744891200000|2025-04-17 12:00:00|447.06|445.56|451.64|450.14|464.92|463.42|446.64|445.14|0
1744891500000|2025-04-17 12:05:00|452.27|450.77|450.12|448.62|456.04|454.54|447.93|446.43|0
1744891800000|2025-04-17 12:10:00|450.02|448.52|447.34|445.84|450.02|448.52|445.07|443.57|0
1744892100000|2025-04-17 12:15:00|449.93|448.43|449.85|448.35|450.38|448.88|446.8|445.3|0
1744892400000|2025-04-17 12:20:00|449.79|448.29|448.21|446.71|451|449.5|447.66|446.16|0
1744892700000|2025-04-17 12:25:00|447.75|446.25|447.4|445.9|449.88|448.38|446.96|445.46|0
1744893000000|2025-04-17 12:30:00|447.93|446.43|454.59|453.09|457.41|455.91|446.89|445.39|0
1744893300000|2025-04-17 12:35:00|455.43|453.93|451.42|449.92|458.07|456.57|450.62|449.12|0
1744893600000|2025-04-17 12:40:00|452.44|450.94|449.37|447.87|452.44|450.94|447.47|445.97|0
1744893900000|2025-04-17 12:45:00|449.18|447.68|451.78|450.28|452.13|450.63|447.93|446.43|0
1744894200000|2025-04-17 12:50:00|451.81|450.31|453.48|451.98|454.63|453.13|450.86|449.36|0
1744894500000|2025-04-17 12:55:00|452.01|450.51|449.74|448.24|453.93|452.43|448.19|446.69|0
1744894800000|2025-04-17 13:00:00|449.11|447.61|443.35|441.85|449.47|447.97|441.65|440.15|0
1744895100000|2025-04-17 13:05:00|443.17|441.67|441.67|440.17|444.39|442.89|439.08|437.58|0
1744895400000|2025-04-17 13:10:00|441.58|440.08|443.78|441.38|445.42|443.92|437.66|436.16|0
1744895700000|2025-04-17 13:15:00|443.87|441.47|445.56|443.16|447.17|444.77|442.71|440.31|0
1744896000000|2025-04-17 13:20:00|445.2|442.8|451.83|449.43|452.99|450.59|445.2|442.8|0
1744896300000|2025-04-17 13:25:00|451.47|449.07|441.63|439.23|451.47|449.07|440.03|437.63|0
1744896600000|2025-04-17 13:30:00|441.07|439.57|437.11|435.61|446.52|445.02|433.43|431.93|0
1744896900000|2025-04-17 13:35:00|437.2|435.7|436.08|434.58|441.52|440.02|432.66|431.16|0
1744897200000|2025-04-17 13:40:00|436|434.5|440.12|438.62|445.66|444.16|432.82|431.32|0
1744897500000|2025-04-17 13:45:00|440.3|438.8|440.48|438.98|441.48|439.98|432.78|431.28|0
1744897800000|2025-04-17 13:50:00|440.93|439.43|448.38|446.88|451.41|449.91|440.57|439.07|0
1744898100000|2025-04-17 13:55:00|448.74|447.24|447.52|446.02|450.72|449.22|442.29|440.79|0
1744898400000|2025-04-17 14:00:00|447.97|446.47|445.75|444.25|451.13|449.63|442.25|440.75|0
1744898700000|2025-04-17 14:05:00|446.24|444.74|439.45|437.95|448.81|447.31|436.04|434.54|0
1744899000000|2025-04-17 14:10:00|439.03|437.53|437.7|436.2|445.91|444.41|436.8|435.3|0
1744899300000|2025-04-17 14:15:00|437.88|436.38|433.51|432.01|439.49|437.99|430.73|429.23|0
1744899600000|2025-04-17 14:20:00|433.15|431.65|427.98|426.48|435.23|433.73|427.77|426.27|0
1744899900000|2025-04-17 14:25:00|428.03|426.53|424.85|423.35|431.75|430.25|423.75|422.25|0
1744900200000|2025-04-17 14:30:00|424.67|423.17|423.22|421.72|427.96|426.46|418.14|416.64|0
1744900500000|2025-04-17 14:35:00|422.27|420.77|418.12|416.62|422.66|421.16|415.19|413.69|0
1744900800000|2025-04-17 14:40:00|418.39|416.89|427.15|425.65|428.24|426.74|418.04|416.54|0
1744901100000|2025-04-17 14:45:00|427.33|425.83|427.45|425.95|429.62|428.12|425.76|424.26|0
1744901400000|2025-04-17 14:50:00|426.52|425.02|426.74|425.24|429.96|428.46|423.02|421.52|0
1744901700000|2025-04-17 14:55:00|427.27|425.77|423.31|421.81|427.81|426.31|422.48|420.98|0
1744902000000|2025-04-17 15:00:00|423.1|421.6|425.1|423.6|428.09|426.59|422.7|421.2|0
1744902300000|2025-04-17 15:05:00|425.45|423.95|436.83|435.33|441.6|440.1|424.92|423.42|0
1744902600000|2025-04-17 15:10:00|436.47|434.97|442.9|441.4|443.2|441.7|436.06|434.56|0
1744902900000|2025-04-17 15:15:00|442.81|441.31|444.76|443.26|446.41|444.91|438.36|436.86|0
1744903200000|2025-04-17 15:20:00|444.58|443.08|439.49|437.99|445.3|443.8|436.64|435.14|0
1744903500000|2025-04-17 15:25:00|439.62|438.12|432.8|431.3|439.67|438.17|431.16|429.66|0
1744903800000|2025-04-17 15:30:00|432.54|431.04|438.73|437.23|441.3|439.8|432.1|430.6|0
1744904100000|2025-04-17 15:35:00|438.55|437.05|440.32|438.82|445.08|443.58|434.93|433.43|0
1744904400000|2025-04-17 15:40:00|441.03|439.53|434.76|433.26|442.19|440.69|434.75|433.25|0
1744904700000|2025-04-17 15:45:00|435.15|433.65|434.35|432.85|440.26|438.76|432.21|430.71|0
1744905000000|2025-04-17 15:50:00|434.97|433.47|433.05|431.55|441.53|440.03|430.24|428.74|0
1744905300000|2025-04-17 15:55:00|432.86|431.36|433.37|431.87|439.3|437.8|432.35|430.85|0
1744905600000|2025-04-17 16:00:00|434.52|433.02|432.12|430.62|444.65|443.15|431.25|429.75|0
1744905900000|2025-04-17 16:05:00|431.85|430.35|442.95|441.45|450.88|449.38|430.51|429.01|0
1744906200000|2025-04-17 16:10:00|442.51|441.01|441.05|439.55|442.86|441.36|429.78|428.28|0
1744906500000|2025-04-17 16:15:00|441.68|440.18|450.06|448.56|451.82|450.32|436.92|435.42|0
1744906800000|2025-04-17 16:20:00|450.55|449.05|449.31|447.81|453.42|451.92|446.19|444.69|0
1744907100000|2025-04-17 16:25:00|449.41|447.91|452.2|450.7|455.13|453.63|447.6|446.1|0
1744907400000|2025-04-17 16:30:00|451.75|450.25|453.43|451.93|455.69|454.19|448.03|446.53|0
1744907700000|2025-04-17 16:35:00|453.25|451.75|447.17|445.67|456.77|455.27|447.17|445.67|0
1744908000000|2025-04-17 16:40:00|447.81|446.31|442.59|441.09|451.58|450.08|440.5|439|0
1744908300000|2025-04-17 16:45:00|442.5|441|447.6|446.1|448.54|447.04|439.45|437.95|0
1744908600000|2025-04-17 16:50:00|447.78|446.28|453.56|452.06|454.75|453.25|447.52|446.02|0
1744908900000|2025-04-17 16:55:00|453.74|452.24|455.56|454.06|458.02|456.52|452.08|450.58|0
1744909200000|2025-04-17 17:00:00|455.19|453.69|453.41|451.91|457.69|456.19|450.74|449.24|0
1744909500000|2025-04-17 17:05:00|454.04|452.54|452.36|450.86|454.32|452.82|449.47|447.97|0
1744909800000|2025-04-17 17:10:00|452.72|451.22|446.57|445.07|453.32|451.82|445.53|444.03|0
1744910100000|2025-04-17 17:15:00|446.75|445.25|443.52|442.02|448.04|446.54|440.56|439.06|0
1744910400000|2025-04-17 17:20:00|443.43|441.93|441.82|440.32|443.81|442.31|438.83|437.33|0
1744910700000|2025-04-17 17:25:00|441.91|440.41|439.22|437.72|444.73|443.23|438.84|437.34|0
1744911000000|2025-04-17 17:30:00|439.57|438.07|445.95|444.45|446.85|445.35|439.19|437.69|0
1744911300000|2025-04-17 17:35:00|445.77|444.27|447.74|446.24|448|446.5|444.43|442.93|0
1744911600000|2025-04-17 17:40:00|447.56|446.06|444.03|442.53|448.65|447.15|438.96|437.46|0
1744911900000|2025-04-17 17:45:00|443.67|442.17|448.49|446.99|455.45|453.95|443.31|441.81|0
1744912200000|2025-04-17 17:50:00|448.66|447.16|452.73|451.23|455.34|453.84|448.03|446.53|0
1744912500000|2025-04-17 17:55:00|452.91|451.41|451.43|449.93|456.78|455.28|450.8|449.3|0
1744912800000|2025-04-17 18:00:00|451.13|449.63|456.95|455.45|457.35|455.85|449.59|448.09|0
1744913100000|2025-04-17 18:05:00|457.17|455.67|458.41|456.91|459.5|458|455.39|453.89|0
1744913400000|2025-04-17 18:10:00|458.31|456.81|454.34|452.84|460.52|459.02|454.21|452.71|0
1744913700000|2025-04-17 18:15:00|454.58|453.08|458.69|457.19|459.04|457.54|452.85|451.35|0
1744914000000|2025-04-17 18:20:00|458.33|456.83|459.73|458.23|461.89|460.39|456.86|455.36|0
1744914300000|2025-04-17 18:25:00|459.92|458.42|453.96|452.46|462.26|460.76|453.72|452.22|0
1744914600000|2025-04-17 18:30:00|453.87|452.37|455.02|453.52|460|458.5|453.87|452.37|0
1744914900000|2025-04-17 18:35:00|455.57|454.07|458.41|456.91|458.51|457.01|454.2|452.7|0
1744915200000|2025-04-17 18:40:00|458.59|457.09|454.9|453.4|458.81|457.31|453.87|452.37|0
1744915500000|2025-04-17 18:45:00|454.62|453.12|449.13|447.63|458.71|457.21|447.33|445.83|0
1744915800000|2025-04-17 18:50:00|448.95|447.45|448.55|447.05|454.39|452.89|444.01|442.51|0
1744916100000|2025-04-17 18:55:00|449.03|447.53|443.19|441.69|449.03|447.53|442.18|440.68|0
1744916400000|2025-04-17 19:00:00|443.01|441.51|443.19|441.69|444.53|443.03|440|438.5|0
1744916700000|2025-04-17 19:05:00|443.1|441.6|442.01|440.51|443.74|442.24|440.4|438.9|0
1744917000000|2025-04-17 19:10:00|441.47|439.97|434.11|432.61|443.03|441.53|431.9|430.4|0
1744917300000|2025-04-17 19:15:00|434.61|433.11|434.94|433.44|436.06|434.56|431.03|429.53|0
1744917600000|2025-04-17 19:20:00|434.58|433.08|437.19|435.69|439.02|437.52|429.32|427.82|0
1744917900000|2025-04-17 19:25:00|437.37|435.87|433.98|432.48|439.93|438.43|433.02|431.52|0
1744918200000|2025-04-17 19:30:00|433.81|432.31|438.13|436.63|440.6|439.1|432.73|431.23|0
1744918500000|2025-04-17 19:35:00|438.49|436.99|437.47|435.97|439.82|438.32|433.95|432.45|0
1744918800000|2025-04-17 19:40:00|437.65|436.15|436.61|435.11|441.88|440.38|433.03|431.53|0
1744919100000|2025-04-17 19:45:00|437.15|435.65|428.69|427.19|437.66|436.16|426.95|425.45|0
1744919400000|2025-04-17 19:50:00|425.65|424.15|431.41|429.91|431.76|430.26|422.16|420.66|0
1744919700000|2025-04-17 19:55:00|431.49|429.99|426.67|425.17|432.83|431.33|423.52|422.02|0
1744920000000|2025-04-17 20:00:00|425.07|423.57|435.69|434.19|437.17|435.67|424.13|422.63|0
1744920300000|2025-04-17 20:05:00|436.45|434.95|430.12|428.62|436.45|434.95|426.83|425.33|0
1744920600000|2025-04-17 20:10:00|430.25|428.75|434.67|433.17|435.39|433.89|427.28|425.78|0
1744920900000|2025-04-17 20:15:00|434.19|432.69|435.09|433.59|436.35|434.85|434.19|432.69|0
1745194500000|2025-04-21 00:15:00|415.83|414.33|416.42|414.92|416.42|414.92|414.82|413.32|0
1745194800000|2025-04-21 00:20:00|416.07|414.57|418.45|416.95|419.5|418|415.49|413.99|0
1745195100000|2025-04-21 00:25:00|418.27|416.77|418.89|417.39|419.25|417.75|417.63|416.13|0
1745195400000|2025-04-21 00:30:00|419.05|417.55|417.8|416.3|419.4|417.9|415.01|413.51|0
1745195700000|2025-04-21 00:35:00|417.32|415.82|416.57|415.07|418.14|416.64|415.63|414.13|0
1745196000000|2025-04-21 00:40:00|416.67|415.17|417.38|415.88|419.59|418.09|416.67|415.17|0
1745196300000|2025-04-21 00:45:00|417.2|415.7|415.02|413.52|417.29|415.79|414.95|413.45|0
1745196600000|2025-04-21 00:50:00|415.53|414.03|411.98|410.48|415.53|414.03|411.82|410.32|0
1745196900000|2025-04-21 00:55:00|412|410.5|408.23|406.73|412.24|410.74|408.23|406.73|0
1745197200000|2025-04-21 01:00:00|408.58|407.08|407.82|406.32|409.47|407.97|407.62|406.12|0
1745197500000|2025-04-21 01:05:00|407.71|406.21|402.98|401.48|407.73|406.23|402.91|401.41|0
1745197800000|2025-04-21 01:10:00|403.36|401.86|403.33|401.83|404.71|403.21|401.69|400.19|0
1745198100000|2025-04-21 01:15:00|403.71|402.21|402.83|401.33|404.19|402.69|401.06|399.56|0
1745198400000|2025-04-21 01:20:00|402.65|401.15|404.15|402.65|405.02|403.52|402.57|401.07|0
1745198700000|2025-04-21 01:25:00|404.4|402.9|404.9|403.4|405.47|403.97|403.87|402.37|0
1745199000000|2025-04-21 01:30:00|404.61|403.11|407.64|406.14|408.66|407.16|404.61|403.11|0
1745199300000|2025-04-21 01:35:00|407.87|406.37|409.79|408.29|409.79|408.29|407.62|406.12|0
1745199600000|2025-04-21 01:40:00|409.61|408.11|409.67|408.17|410.39|408.89|409.22|407.72|0
1745199900000|2025-04-21 01:45:00|409.75|408.25|409.72|408.22|410.02|408.52|409.31|407.81|0
1745200200000|2025-04-21 01:50:00|409.71|408.21|404.63|403.13|409.75|408.25|402.82|401.32|0
1745200500000|2025-04-21 01:55:00|404.8|403.3|406.08|404.58|406.62|405.12|404.67|403.17|0
1745200800000|2025-04-21 02:00:00|406.51|405.01|407.2|405.7|409.13|407.63|405.52|404.02|0
1745201100000|2025-04-21 02:05:00|407.26|405.76|408.33|406.83|408.45|406.95|407.26|405.76|0
1745201400000|2025-04-21 02:10:00|408.24|406.74|407.5|406|408.46|406.96|406.37|404.87|0
1745201700000|2025-04-21 02:15:00|407.89|406.39|405.47|403.97|408.77|407.27|405.37|403.87|0
1745202000000|2025-04-21 02:20:00|405.44|403.94|404.37|402.87|406.09|404.59|403.98|402.48|0
1745202300000|2025-04-21 02:25:00|404.54|403.04|404.09|402.59|405.48|403.98|403.06|401.56|0
1745202600000|2025-04-21 02:30:00|404.41|402.91|404.14|402.64|406.2|404.7|404|402.5|0
1745202900000|2025-04-21 02:35:00|404.05|402.55|398.05|396.55|404.39|402.89|396.28|394.78|0
1745203200000|2025-04-21 02:40:00|397.62|396.12|397.71|396.21|399.44|397.94|396.54|395.04|0
1745203500000|2025-04-21 02:45:00|397.54|396.04|395.46|393.96|398.62|397.12|394.4|392.9|0
1745203800000|2025-04-21 02:50:00|395.86|394.36|398.81|397.31|400.07|398.57|395.8|394.3|0
1745204100000|2025-04-21 02:55:00|398.72|397.22|398.87|397.37|399.45|397.95|398.35|396.85|0
1745204400000|2025-04-21 03:00:00|398.68|397.18|399.89|398.39|400.93|399.43|398.12|396.62|0
1745204700000|2025-04-21 03:05:00|399.63|398.13|399.01|397.51|400.18|398.68|397.78|396.28|0
1745205000000|2025-04-21 03:10:00|398.97|397.47|399.94|398.44|400.09|398.59|397.75|396.25|0
1745205300000|2025-04-21 03:15:00|400.09|398.59|401.51|400.01|402.35|400.85|399.86|398.36|0
1745205600000|2025-04-21 03:20:00|401.46|399.96|400.68|399.18|401.92|400.42|399.69|398.19|0
1745205900000|2025-04-21 03:25:00|400.77|399.27|402.19|400.69|402.32|400.82|400.3|398.8|0
1745206200000|2025-04-21 03:30:00|402.49|400.99|399.7|398.2|403.24|401.74|398.5|397|0
1745206500000|2025-04-21 03:35:00|399.63|398.13|400.05|398.55|400.4|398.9|399.21|397.71|0
1745206800000|2025-04-21 03:40:00|400.14|398.64|400.17|398.67|400.63|399.13|399.81|398.31|0
1745207100000|2025-04-21 03:45:00|400.25|398.75|399.13|397.63|401.26|399.76|399.13|397.63|0
1745207400000|2025-04-21 03:50:00|399.28|397.78|398.38|396.88|399.91|398.41|398.12|396.62|0
1745207700000|2025-04-21 03:55:00|398.64|397.14|399.64|398.14|399.9|398.4|398.6|397.1|0
1745208000000|2025-04-21 04:00:00|399.84|398.34|400.02|398.52|400.04|398.54|398.9|397.4|0
1745208300000|2025-04-21 04:05:00|399.94|398.44|402.86|401.36|403.11|401.61|399.53|398.03|0
1745208600000|2025-04-21 04:10:00|402.95|401.45|402.36|400.86|403.38|401.88|401.68|400.18|0
1745208900000|2025-04-21 04:15:00|402.27|400.77|401.61|400.11|402.28|400.78|401.03|399.53|0
1745209200000|2025-04-21 04:20:00|401.7|400.2|400.96|399.46|401.78|400.28|400.42|398.92|0
1745209500000|2025-04-21 04:25:00|401.04|399.54|402.48|400.98|402.74|401.24|401.04|399.54|0
1745209800000|2025-04-21 04:30:00|402.35|400.85|402.43|400.93|402.67|401.17|400.19|398.69|0
1745210100000|2025-04-21 04:35:00|402.26|400.76|402.5|401|402.6|401.1|402.01|400.51|0
1745210400000|2025-04-21 04:40:00|402.41|400.91|400.63|399.13|402.58|401.08|400.04|398.54|0
1745210700000|2025-04-21 04:45:00|400.54|399.04|399.3|397.8|400.72|399.22|399.2|397.7|0
1745211000000|2025-04-21 04:50:00|399.24|397.74|398.24|396.74|399.89|398.39|398.22|396.72|0
1745211300000|2025-04-21 04:55:00|398.3|396.8|398.58|397.08|399.47|397.97|397.37|395.87|0
1745211600000|2025-04-21 05:00:00|398.41|396.91|401|399.5|401.47|399.97|398.41|396.91|0
1745211900000|2025-04-21 05:05:00|401.08|399.58|399.37|397.87|401.15|399.65|398.95|397.45|0
1745212200000|2025-04-21 05:10:00|399.28|397.78|398.47|396.97|399.8|398.3|397.62|396.12|0
1745212500000|2025-04-21 05:15:00|398.36|396.86|399.5|398|400.97|399.47|398.02|396.52|0
1745212800000|2025-04-21 05:20:00|399.42|397.92|399.28|397.78|401.87|400.37|398.74|397.24|0
1745213100000|2025-04-21 05:25:00|398.95|397.45|399.38|397.88|399.38|397.88|398.21|396.71|0
1745213400000|2025-04-21 05:30:00|399.55|398.05|398.67|397.17|400.18|398.68|398.67|397.17|0
1745213700000|2025-04-21 05:35:00|398.58|397.08|398.41|396.91|399.07|397.57|397.43|395.93|0
1745214000000|2025-04-21 05:40:00|398.31|396.81|402.74|401.24|403.78|402.28|398.31|396.81|0
1745214300000|2025-04-21 05:45:00|402.65|401.15|402.86|401.36|403.01|401.51|401.6|400.1|0
1745214600000|2025-04-21 05:50:00|402.51|401.01|402.36|400.86|403.13|401.63|402.27|400.77|0
1745214900000|2025-04-21 05:55:00|402.45|400.95|401.79|400.29|403.15|401.65|401.79|400.29|0
1745215200000|2025-04-21 06:00:00|401.98|400.48|402.65|401.15|403.42|401.92|401.77|400.27|0
1745215500000|2025-04-21 06:05:00|402.77|401.27|404.26|402.76|404.43|402.93|402.77|401.27|0
1745215800000|2025-04-21 06:10:00|404.09|402.59|403.1|401.6|404.25|402.75|402.87|401.37|0
1745216100000|2025-04-21 06:15:00|403.19|401.69|400.92|399.42|403.48|401.98|400.37|398.87|0
1745216400000|2025-04-21 06:20:00|401.09|399.59|401|399.5|401.65|400.15|400.23|398.73|0
1745216700000|2025-04-21 06:25:00|401.09|399.59|400.99|399.49|402.92|401.42|400.27|398.77|0
1745217000000|2025-04-21 06:30:00|401.59|400.09|400.17|398.67|401.59|400.09|399.28|397.78|0
1745217300000|2025-04-21 06:35:00|400.43|398.93|398.78|397.28|400.95|399.45|396.51|395.01|0
1745217600000|2025-04-21 06:40:00|398.7|397.2|397.37|395.87|399.17|397.67|396.45|394.95|0
1745217900000|2025-04-21 06:45:00|397.12|395.62|398.23|396.73|398.83|397.33|396.95|395.45|0
1745218200000|2025-04-21 06:50:00|398.16|396.66|399.72|398.22|399.72|398.22|393.94|392.44|0
1745218500000|2025-04-21 06:55:00|399.63|398.13|399.27|397.77|400.73|399.23|399.27|397.77|0
1745218800000|2025-04-21 07:00:00|399.36|397.86|397.68|396.18|400.35|398.85|397.14|395.64|0
1745219100000|2025-04-21 07:05:00|397.59|396.09|396.92|395.42|398.25|396.75|396.87|395.37|0
1745219400000|2025-04-21 07:10:00|396.4|394.9|393.25|391.75|396.83|395.33|392.62|391.12|0
1745219700000|2025-04-21 07:15:00|393.16|391.66|393.95|392.45|394.41|392.91|392.51|391.01|0
1745220000000|2025-04-21 07:20:00|393.86|392.36|393.28|391.78|394.13|392.63|390.59|389.09|0
1745220300000|2025-04-21 07:25:00|393.04|391.54|391.89|390.39|394.16|392.66|390.41|388.91|0
1745220600000|2025-04-21 07:30:00|392.07|390.57|392.15|390.65|393.01|391.51|391.16|389.66|0
1745220900000|2025-04-21 07:35:00|392.49|390.99|391.8|390.3|392.49|390.99|389.98|388.48|0
1745221200000|2025-04-21 07:40:00|391.63|390.13|391.82|390.32|392.04|390.54|391.18|389.68|0
1745221500000|2025-04-21 07:45:00|391.73|390.23|392.07|390.57|393.12|391.62|389.7|388.2|0
1745221800000|2025-04-21 07:50:00|391.99|390.49|390.07|388.57|392.66|391.16|390.07|388.57|0
1745222100000|2025-04-21 07:55:00|390.16|388.66|387.86|386.36|390.77|389.27|387.19|385.69|0
1745222400000|2025-04-21 08:00:00|388.63|387.13|391.82|390.32|392.07|390.57|386.77|385.27|0
1745222700000|2025-04-21 08:05:00|391.05|389.55|390.36|388.86|392.42|390.92|389.97|388.47|0
1745223000000|2025-04-21 08:10:00|390.19|388.69|389.36|387.86|391.27|389.77|388.79|387.29|0
1745223300000|2025-04-21 08:15:00|389.19|387.69|388.3|386.8|389.79|388.29|387.58|386.08|0
1745223600000|2025-04-21 08:20:00|388.39|386.89|389.21|387.71|391.1|389.6|387.77|386.27|0
1745223900000|2025-04-21 08:25:00|389.29|387.79|390.48|388.98|391.11|389.61|388.91|387.41|0
1745224200000|2025-04-21 08:30:00|390.65|389.15|391.31|389.81|392.08|390.58|389.85|388.35|0
1745224500000|2025-04-21 08:35:00|391.48|389.98|390.36|388.86|391.65|390.15|389.67|388.17|0
1745224800000|2025-04-21 08:40:00|390.44|388.94|390.47|388.97|390.89|389.39|389.79|388.29|0
1745225100000|2025-04-21 08:45:00|390.3|388.8|389.93|388.43|390.63|389.13|388.83|387.33|0
1745225400000|2025-04-21 08:50:00|389.76|388.26|388.86|387.36|390.31|388.81|388.77|387.27|0
1745225700000|2025-04-21 08:55:00|388.77|387.27|390.43|388.93|390.66|389.16|387.95|386.45|0
1745226000000|2025-04-21 09:00:00|390.6|389.1|389.63|388.13|390.98|389.48|388.88|387.38|0
1745226300000|2025-04-21 09:05:00|389.8|388.3|388.54|387.04|389.98|388.48|387.81|386.31|0
1745226600000|2025-04-21 09:10:00|388.76|387.26|387.05|385.55|388.76|387.26|384.91|383.41|0
1745226900000|2025-04-21 09:15:00|386.96|385.46|386.48|384.98|387.3|385.8|385.52|384.02|0
1745227200000|2025-04-21 09:20:00|386.24|384.74|386.96|385.46|387.39|385.89|386.16|384.66|0
1745227500000|2025-04-21 09:25:00|386.86|385.36|389.06|387.56|390.33|388.83|386.53|385.03|0
1745227800000|2025-04-21 09:30:00|389.07|387.57|386.88|385.38|389.15|387.65|386.74|385.24|0
1745228100000|2025-04-21 09:35:00|387.03|385.53|386.99|385.49|387.73|386.23|386.8|385.3|0
1745228400000|2025-04-21 09:40:00|387.09|385.59|385.82|384.32|387.17|385.67|385.82|384.32|0
1745228700000|2025-04-21 09:45:00|384.86|383.36|387.45|385.95|387.96|386.46|384.69|383.19|0
1745229000000|2025-04-21 09:50:00|387.55|386.05|388.65|387.15|388.82|387.32|387.46|385.96|0
1745229300000|2025-04-21 09:55:00|388.55|387.05|389.2|387.7|389.37|387.87|388.1|386.6|0
1745229600000|2025-04-21 10:00:00|389.12|387.62|389.66|388.16|389.94|388.44|388.93|387.43|0
1745229900000|2025-04-21 10:05:00|389.78|388.28|389.34|387.84|391.29|389.79|389.25|387.75|0
1745230200000|2025-04-21 10:10:00|389.55|388.05|389.74|388.24|390.97|389.47|388.48|386.98|0
1745230500000|2025-04-21 10:15:00|389.66|388.16|388.57|387.07|389.93|388.43|388.1|386.6|0
1745230800000|2025-04-21 10:20:00|388.36|386.86|388.81|387.31|388.97|387.47|388.03|386.53|0
1745231100000|2025-04-21 10:25:00|389.24|387.74|386.57|385.07|389.46|387.96|386.02|384.52|0
1745231400000|2025-04-21 10:30:00|386.48|384.98|386.6|385.1|388.01|386.51|385.6|384.1|0
1745231700000|2025-04-21 10:35:00|386.77|385.27|387.76|386.26|387.76|386.26|385.95|384.45|0
1745232000000|2025-04-21 10:40:00|387.67|386.17|388.35|386.85|388.43|386.93|386.26|384.76|0
1745232300000|2025-04-21 10:45:00|388.6|387.1|388.57|387.07|390.23|388.73|388.37|386.87|0
1745232600000|2025-04-21 10:50:00|388.66|387.16|389.65|388.15|389.87|388.37|388.66|387.16|0
1745232900000|2025-04-21 10:55:00|389.4|387.9|391.47|389.97|391.92|390.42|389.15|387.65|0
1745233200000|2025-04-21 11:00:00|393.26|391.76|394.47|392.97|395.71|394.21|391.83|390.33|0
1745233500000|2025-04-21 11:05:00|394.44|392.94|394.79|393.29|396.03|394.53|393.52|392.02|0
1745233800000|2025-04-21 11:10:00|394.89|393.39|390.92|389.42|395.11|393.61|390.27|388.77|0
1745234100000|2025-04-21 11:15:00|391.01|389.51|387.1|385.6|391.38|389.88|387.1|385.6|0
1745234400000|2025-04-21 11:20:00|387.52|386.02|379.33|377.83|388.08|386.58|376.76|375.26|0
1745234700000|2025-04-21 11:25:00|378.65|377.15|381.38|379.88|382.64|381.14|376.39|374.89|0
1745235000000|2025-04-21 11:30:00|380.96|379.46|381.11|379.61|382.24|380.74|379.03|377.53|0
1745235300000|2025-04-21 11:35:00|380.95|379.45|378.88|377.38|381.28|379.78|377.61|376.11|0
1745235600000|2025-04-21 11:40:00|378.8|377.3|378.75|377.25|381.69|380.19|378.41|376.91|0
1745235900000|2025-04-21 11:45:00|378.92|377.42|378.21|376.71|379.43|377.93|377.23|375.73|0
1745236200000|2025-04-21 11:50:00|378.62|377.12|377.08|375.58|379.13|377.63|375.78|374.28|0
1745236500000|2025-04-21 11:55:00|376.78|375.28|379.48|377.98|380.01|378.51|376.48|374.98|0
1745236800000|2025-04-21 12:00:00|378.89|377.39|379.8|378.3|382.15|380.65|377.56|376.06|0
1745237100000|2025-04-21 12:05:00|379.76|378.26|380.29|378.79|381.43|379.93|379.42|377.92|0
1745237400000|2025-04-21 12:10:00|380.03|378.53|382.34|380.84|382.84|381.34|379.7|378.2|0
1745237700000|2025-04-21 12:15:00|382.37|380.87|381.5|380|385.44|383.94|380.86|379.36|0
1745238000000|2025-04-21 12:20:00|381.67|380.17|383.38|381.88|383.55|382.05|380.64|379.14|0
1745238300000|2025-04-21 12:25:00|383.55|382.05|385.73|384.23|386.08|384.58|383.26|381.76|0
1745238600000|2025-04-21 12:30:00|385.81|384.31|385.03|383.53|387.07|385.57|383.54|382.04|0
1745238900000|2025-04-21 12:35:00|385.2|383.7|387.83|386.33|388.56|387.06|385.16|383.66|0
1745239200000|2025-04-21 12:40:00|388|386.5|385.74|384.24|389.16|387.66|385.23|383.73|0
1745239500000|2025-04-21 12:45:00|385.91|384.41|386.9|385.4|388.59|387.09|385.17|383.67|0
1745239800000|2025-04-21 12:50:00|387.07|385.57|384.82|383.32|387.17|385.67|383.92|382.42|0
1745240100000|2025-04-21 12:55:00|384.91|383.41|384.76|383.26|386.23|384.73|384.35|382.85|0
1745240400000|2025-04-21 13:00:00|384.68|383.18|383.79|382.29|386.71|385.21|383.72|382.22|0
1745240700000|2025-04-21 13:05:00|384.13|382.63|382.12|380.62|384.87|383.37|381.22|379.72|0
1745241000000|2025-04-21 13:10:00|382.39|380.89|382.69|380.29|383.58|382.08|381.44|379.94|0
1745241300000|2025-04-21 13:15:00|382.78|380.38|383.79|381.39|384.3|381.9|382.44|380.04|0
1745241600000|2025-04-21 13:20:00|383.96|381.56|383.45|381.05|384.89|382.49|382.6|380.2|0
1745241900000|2025-04-21 13:25:00|384.04|381.64|386.84|384.44|387.36|384.96|383.28|380.88|0
1745242200000|2025-04-21 13:30:00|390.13|388.63|381.99|380.49|390.13|388.63|378.81|377.31|0
1745242500000|2025-04-21 13:35:00|382.59|381.09|378.35|376.85|382.76|381.26|372.31|370.81|0
1745242800000|2025-04-21 13:40:00|378.86|377.36|375.03|373.53|379.78|378.28|374.49|372.99|0
1745243100000|2025-04-21 13:45:00|374.69|373.19|375.96|374.46|378.59|377.09|371.15|369.65|0
1745243400000|2025-04-21 13:50:00|375.79|374.29|371.04|369.54|378.91|377.41|369.43|367.93|0
1745243700000|2025-04-21 13:55:00|370.87|369.37|363.36|361.86|370.93|369.43|363.36|361.86|0
1745244000000|2025-04-21 14:00:00|361.95|360.45|358.83|357.33|362.86|361.36|356.46|354.96|0
1745244300000|2025-04-21 14:05:00|358.58|357.08|355.86|354.36|359.18|357.68|355.13|353.63|0
1745244600000|2025-04-21 14:10:00|356.02|354.52|357.81|356.31|358.82|357.32|355.23|353.73|0
1745244900000|2025-04-21 14:15:00|357.48|355.98|351.29|349.79|358.46|356.96|348.39|346.89|0
1745245200000|2025-04-21 14:20:00|350.8|349.3|349.07|347.57|352.91|351.41|348.8|347.3|0
1745245500000|2025-04-21 14:25:00|349.23|347.73|351.06|349.56|352.54|351.04|348.73|347.23|0
1745245800000|2025-04-21 14:30:00|350.9|349.4|348.73|347.23|352.3|350.8|347.1|345.6|0
1745246100000|2025-04-21 14:35:00|348.56|347.06|353.82|352.32|354.91|353.41|348.56|347.06|0
1745246400000|2025-04-21 14:40:00|354.07|352.57|347.34|345.84|356.92|355.42|347.01|345.51|0
1745246700000|2025-04-21 14:45:00|347.67|346.17|345.14|343.64|351.21|349.71|344.52|343.02|0
1745247000000|2025-04-21 14:50:00|344.65|343.15|344.34|342.84|346.53|345.03|343.5|342|0
1745247300000|2025-04-21 14:55:00|344.02|342.52|343.5|342|345.59|344.09|342.48|340.98|0
1745247600000|2025-04-21 15:00:00|343.98|342.48|341.56|340.06|346.78|345.28|340.46|338.96|0
1745247900000|2025-04-21 15:05:00|341.88|340.38|342.65|341.15|343.73|342.23|340.07|338.57|0
1745248200000|2025-04-21 15:10:00|342.73|341.23|339.09|337.59|344.07|342.57|338.81|337.31|0
1745248500000|2025-04-21 15:15:00|338.61|337.11|341.31|339.81|341.89|340.39|338.39|336.89|0
1745248800000|2025-04-21 15:20:00|341.47|339.97|337.49|335.99|341.79|340.29|335.54|334.04|0
1745249100000|2025-04-21 15:25:00|337.33|335.83|334.97|333.47|338.26|336.76|333.44|331.94|0
1745249400000|2025-04-21 15:30:00|334.65|333.15|330.16|328.66|335.66|334.16|329.06|327.56|0
1745249700000|2025-04-21 15:35:00|330.01|328.51|330.45|328.95|331.88|330.38|328.66|327.16|0
1745250000000|2025-04-21 15:40:00|330.29|328.79|327.06|325.56|330.84|329.34|327.06|325.56|0
1745250300000|2025-04-21 15:45:00|327.14|325.64|325.83|324.33|327.85|326.35|322.07|320.57|0
1745250600000|2025-04-21 15:50:00|326.14|324.64|323.91|322.41|326.14|324.64|322.58|321.08|0
1745250900000|2025-04-21 15:55:00|323.75|322.25|323.32|321.82|325.06|323.56|322.2|320.7|0
1745251200000|2025-04-21 16:00:00|323.01|321.51|325.22|323.72|326.7|325.2|323.01|321.51|0
1745251500000|2025-04-21 16:05:00|325.38|323.88|327.47|325.97|328.14|326.64|324.91|323.41|0
1745251800000|2025-04-21 16:10:00|327.31|325.81|328.25|326.75|328.92|327.42|325.56|324.06|0
1745252100000|2025-04-21 16:15:00|327.78|326.28|325.83|324.33|328.76|327.26|324.64|323.14|0
1745252400000|2025-04-21 16:20:00|325.67|324.17|327.49|325.99|328.26|326.76|324.6|323.1|0
1745252700000|2025-04-21 16:25:00|327.64|326.14|326.05|324.55|328.11|326.61|323.95|322.45|0
1745253000000|2025-04-21 16:30:00|325.89|324.39|328.63|327.13|330.65|329.15|325.25|323.75|0
1745253300000|2025-04-21 16:35:00|328.78|327.28|331.15|329.65|331.66|330.16|327.71|326.21|0
1745253600000|2025-04-21 16:40:00|331.31|329.81|331.89|330.39|334.09|332.59|331.31|329.81|0
1745253900000|2025-04-21 16:45:00|332.2|330.7|328.85|327.35|333.47|331.97|328.28|326.78|0
1745254200000|2025-04-21 16:50:00|328.69|327.19|324.3|322.8|329.08|327.58|324.3|322.8|0
1745254500000|2025-04-21 16:55:00|323.99|322.49|322.97|321.47|324.27|322.77|322.06|320.56|0
1745254800000|2025-04-21 17:00:00|323.12|321.62|316.88|315.38|325.34|323.84|315.61|314.11|0
1745255100000|2025-04-21 17:05:00|316.72|315.22|316.4|314.9|318.04|316.54|314.93|313.43|0
1745255400000|2025-04-21 17:10:00|315.79|314.29|315|313.5|317.39|315.89|314.26|312.76|0
1745255700000|2025-04-21 17:15:00|315.16|313.66|316.94|315.44|318.67|317.17|313.43|311.93|0
1745256000000|2025-04-21 17:20:00|316.79|315.29|315.86|314.36|319.77|318.27|315.42|313.92|0
1745256300000|2025-04-21 17:25:00|315.71|314.21|315.62|314.12|318.56|317.06|314.3|312.8|0
1745256600000|2025-04-21 17:30:00|315.46|313.96|316.56|315.06|319.19|317.69|315.46|313.96|0
1745256900000|2025-04-21 17:35:00|316.41|314.91|315.71|314.21|318.84|317.34|315.31|313.81|0
1745257200000|2025-04-21 17:40:00|315.86|314.36|314.27|312.77|317.67|316.17|312.26|310.76|0
1745257500000|2025-04-21 17:45:00|313.96|312.46|312.43|310.93|315.26|313.76|311.6|310.1|0
1745257800000|2025-04-21 17:50:00|312.74|311.24|313.24|311.74|315.29|313.79|311.84|310.34|0
1745258100000|2025-04-21 17:55:00|312.87|311.37|311.19|309.69|314.24|312.74|309.9|308.4|0
1745258400000|2025-04-21 18:00:00|311.5|310|309.78|308.28|311.85|310.35|309.55|308.05|0
1745258700000|2025-04-21 18:05:00|309.85|308.35|310.74|309.24|313.39|311.89|308.53|307.03|0
1745259000000|2025-04-21 18:10:00|310.59|309.09|310.63|309.13|311.71|310.21|308.69|307.19|0
1745259300000|2025-04-21 18:15:00|310.48|308.98|312.65|311.15|314.57|313.07|309.94|308.44|0
1745259600000|2025-04-21 18:20:00|312.8|311.3|312.78|311.28|313.91|312.41|311.65|310.15|0
1745259900000|2025-04-21 18:25:00|312.32|310.82|315.62|314.12|315.85|314.35|312.02|310.52|0
1745260200000|2025-04-21 18:30:00|315.2|313.7|317.14|315.64|319.21|317.71|315.01|313.51|0
1745260500000|2025-04-21 18:35:00|317.3|315.8|316.7|315.2|318.49|316.99|315.03|313.53|0
1745260800000|2025-04-21 18:40:00|316.54|315.04|313.01|311.51|317.31|315.81|312.39|310.89|0
1745261100000|2025-04-21 18:45:00|312.85|311.35|312.9|311.4|314.42|312.92|310.58|309.08|0
1745261400000|2025-04-21 18:50:00|313.21|311.71|309.71|308.21|313.21|311.71|308.8|307.3|0
1745261700000|2025-04-21 18:55:00|309.56|308.06|310.1|308.6|311.01|309.51|309.19|307.69|0
1745262000000|2025-04-21 19:00:00|309.65|308.15|314.66|313.16|316.06|314.56|309.56|308.06|0
1745262300000|2025-04-21 19:05:00|314.5|313|314.87|313.37|317.42|315.92|314.15|312.65|0
1745262600000|2025-04-21 19:10:00|315.33|313.83|315.81|314.31|318.66|317.16|314.8|313.3|0
1745262900000|2025-04-21 19:15:00|316.57|315.07|318.34|316.84|318.65|317.15|314.32|312.82|0
1745263200000|2025-04-21 19:20:00|318.5|317|319.8|318.3|322.05|320.55|317.94|316.44|0
1745263500000|2025-04-21 19:25:00|320.11|318.61|317.56|316.06|320.23|318.73|315.49|313.99|0
1745263800000|2025-04-21 19:30:00|317.87|316.37|320.41|318.91|320.41|318.91|317.3|315.8|0
1745264100000|2025-04-21 19:35:00|320.1|318.6|324.43|322.93|328.64|327.14|319.27|317.77|0
1745264400000|2025-04-21 19:40:00|324.74|323.24|327.82|326.32|329.26|327.76|324.52|323.02|0
1745264700000|2025-04-21 19:45:00|327.51|326.01|330.81|329.31|330.93|329.43|324.39|322.89|0
1745265000000|2025-04-21 19:50:00|330.73|329.23|336.62|335.12|337.89|336.39|327.24|325.74|0
1745265300000|2025-04-21 19:55:00|337.57|336.07|338.21|336.71|344.5|343|336.91|335.41|0
1745265600000|2025-04-21 20:00:00|339.49|337.99|335.01|333.51|339.55|338.05|334.49|332.99|0
1745265900000|2025-04-21 20:05:00|335.44|333.94|338.22|336.72|340.03|338.53|333.62|332.12|0
1745266200000|2025-04-21 20:10:00|338.59|337.09|337.14|335.64|339.16|337.66|336.14|334.64|0
1745266500000|2025-04-21 20:15:00|337.12|335.62|335.99|334.49|337.51|336.01|335.99|334.49|0
1745266800000|2025-04-21 20:20:00|335.35|333.85|336.87|335.37|338.15|336.65|335.35|333.85|0
1745267100000|2025-04-21 20:25:00|336.72|335.22|336.05|334.55|338.15|336.65|335.94|334.44|0
1745267400000|2025-04-21 20:30:00|336.21|334.71|337.08|335.58|337.67|336.17|335.72|334.22|0
1745267700000|2025-04-21 20:35:00|337.24|335.74|337.26|335.76|338.57|337.07|336.92|335.42|0
1745268000000|2025-04-21 20:40:00|337.1|335.6|337.21|335.71|337.68|336.18|336.58|335.08|0
1745268300000|2025-04-21 20:45:00|337.37|335.87|339.66|338.16|339.66|338.16|337.31|335.81|0
1745268600000|2025-04-21 20:50:00|339.82|338.32|338.24|336.74|340.74|339.24|338.08|336.58|0
1745268900000|2025-04-21 20:55:00|338.69|336.29|339.1|336.7|339.48|337.08|337.89|335.49|0
1745269200000|2025-04-21 21:00:00|339.07|336.67|338.58|336.18|339.1|336.7|338.56|336.16|0
1745269500000|2025-04-21 21:05:00|339.11|336.71|338.88|336.48|339.18|336.78|338.88|336.48|0
1745269800000|2025-04-21 21:10:00|338.6|336.2|339.36|336.96|339.36|336.96|338.59|336.19|0
1745270100000|2025-04-21 21:15:00|339.41|337.01|339.12|336.72|339.41|337.01|339.01|336.61|0
1745270400000|2025-04-21 21:20:00|338.88|336.48|339.11|336.71|339.16|336.76|338.88|336.48|0
1745270700000|2025-04-21 21:25:00|338.88|336.48|338.92|336.52|339.11|336.71|338.87|336.47|0
1745271000000|2025-04-21 21:30:00|338.8|336.4|338.79|336.39|338.8|336.4|338.79|336.39|0
1745271300000|2025-04-21 21:35:00|339.03|336.63|339.64|337.24|340.08|337.68|339.03|336.63|0
1745271600000|2025-04-21 21:40:00|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1745271900000|2025-04-21 21:45:00|339.58|337.18|339.06|336.66|339.6|337.2|338.82|336.42|0
1745272200000|2025-04-21 21:50:00|339.05|336.65|339.17|336.77|339.24|336.84|339.05|336.65|0
1745272500000|2025-04-21 21:55:00|338.98|336.58|339.03|336.63|339.17|336.77|338.66|336.26|0
1745272800000|2025-04-21 22:00:00|340.44|338.04|336.21|333.81|341.56|339.16|335.18|332.78|0
1745273100000|2025-04-21 22:05:00|336.29|333.89|336.04|333.64|338.2|335.8|334.39|331.99|0
1745273400000|2025-04-21 22:10:00|336.52|334.12|335.56|333.16|337.79|335.39|335.56|333.16|0
1745273700000|2025-04-21 22:15:00|335.72|333.32|332.71|330.31|335.8|333.4|332.07|329.67|0
1745274000000|2025-04-21 22:20:00|332.63|330.23|333.96|331.56|334.44|332.04|332.63|330.23|0
1745274300000|2025-04-21 22:25:00|334.05|331.65|333.01|330.61|334.44|332.04|331.83|329.43|0
1745274600000|2025-04-21 22:30:00|333.41|331.01|336.33|333.93|336.57|334.17|333.32|330.92|0
1745274900000|2025-04-21 22:35:00|336.41|334.01|338.95|336.55|339.43|337.03|336.25|333.85|0
1745275200000|2025-04-21 22:40:00|338.55|336.15|339.9|337.5|340.87|338.47|338.55|336.15|0
1745275500000|2025-04-21 22:45:00|339.74|337.34|338.54|336.14|339.9|337.5|338.46|336.06|0
1745275800000|2025-04-21 22:50:00|338.62|336.22|337.02|334.62|339.26|336.86|336.94|334.54|0
1745276100000|2025-04-21 22:55:00|336.86|334.46|337.02|334.62|337.82|335.42|336.86|334.46|0
1745276400000|2025-04-21 23:00:00|337.09|334.69|338.6|336.2|339.09|336.69|336.69|334.29|0
1745276700000|2025-04-21 23:05:00|338.44|336.04|338.28|335.88|338.99|336.59|337.8|335.4|0
1745277000000|2025-04-21 23:10:00|338.44|336.04|338.59|336.19|339.07|336.67|338.03|335.63|0
1745277300000|2025-04-21 23:15:00|338.75|336.35|339.38|336.98|339.86|337.46|338.27|335.87|0
1745277600000|2025-04-21 23:20:00|339.22|336.82|338.42|336.02|339.78|337.38|337.3|334.9|0
1745277900000|2025-04-21 23:25:00|338.58|336.18|339.44|337.04|340.41|338.01|338.42|336.02|0
1745278200000|2025-04-21 23:30:00|339.53|337.13|339.76|337.36|340.4|338|339.37|336.97|0
1745278500000|2025-04-21 23:35:00|339.68|337.28|341.83|339.43|342.23|339.83|338.88|336.48|0
1745278800000|2025-04-21 23:40:00|341.67|339.27|341.59|339.19|342.31|339.91|341.18|338.78|0
1745279100000|2025-04-21 23:45:00|341.91|339.51|348.34|345.94|348.66|346.26|339.98|337.58|0
1745279400000|2025-04-21 23:50:00|348.26|345.86|349.63|347.23|349.96|347.56|345.76|343.36|0
1745279700000|2025-04-21 23:55:00|349.95|347.55|352.87|350.47|353.2|350.8|349.22|346.82|0
1745280000000|2025-04-22 00:00:00|353.2|350.8|352.62|350.22|355.31|352.91|351.24|348.84|0
1745280300000|2025-04-22 00:05:00|352.78|350.38|353.02|350.62|353.75|351.35|352.21|349.81|0
1745280600000|2025-04-22 00:10:00|353.18|350.78|353.67|351.27|354.23|351.83|352.04|349.64|0
1745280900000|2025-04-22 00:15:00|353.5|351.1|351.17|349.67|355.46|353.06|350.01|348.51|0
1745281200000|2025-04-22 00:20:00|351.24|349.74|350.97|349.47|352.05|350.55|350.13|348.63|0
1745281500000|2025-04-22 00:25:00|350.89|349.39|351.87|350.37|352.8|351.3|350.48|348.98|0
1745281800000|2025-04-22 00:30:00|352.03|350.53|351.99|350.49|353.12|351.62|349.96|348.46|0
1745282100000|2025-04-22 00:35:00|351.91|350.41|349.87|348.37|353.14|351.64|349.34|347.84|0
1745282400000|2025-04-22 00:40:00|349.81|348.31|350.46|348.96|350.5|349|348.82|347.32|0
1745282700000|2025-04-22 00:45:00|350.71|349.21|351.1|349.6|351.96|350.46|349.83|348.33|0
1745283000000|2025-04-22 00:50:00|351.02|349.52|351.13|349.63|351.58|350.08|350.44|348.94|0
1745283300000|2025-04-22 00:55:00|351.05|349.55|351.33|349.83|351.55|350.05|350.47|348.97|0
1745283600000|2025-04-22 01:00:00|352.07|350.57|353.06|351.56|353.95|352.45|351.02|349.52|0
1745283900000|2025-04-22 01:05:00|353.95|352.45|354.84|353.34|355.29|353.79|352.31|350.81|0
1745284200000|2025-04-22 01:10:00|354.8|353.3|355.27|353.77|356.47|354.97|353.81|352.31|0
1745284500000|2025-04-22 01:15:00|354.94|353.44|354.59|353.09|355.27|353.77|353.28|351.78|0
1745284800000|2025-04-22 01:20:00|354.75|353.25|359.23|357.73|359.23|357.73|354.75|353.25|0
1745285100000|2025-04-22 01:25:00|359.15|357.65|358.86|357.36|360.78|359.28|357.95|356.45|0
1745285400000|2025-04-22 01:30:00|359.03|357.53|362.09|360.59|362.33|360.83|359.03|357.53|0
1745285700000|2025-04-22 01:35:00|361.92|360.42|361.16|359.66|362.53|361.03|360.29|358.79|0
1745286000000|2025-04-22 01:40:00|361.27|359.77|362.04|360.54|362.09|360.59|360.52|359.02|0
1745286300000|2025-04-22 01:45:00|362.11|360.61|360.23|358.73|363.14|361.64|359.81|358.31|0
1745286600000|2025-04-22 01:50:00|360.41|358.91|358.14|356.64|360.41|358.91|357.89|356.39|0
1745286900000|2025-04-22 01:55:00|358.04|356.54|356.97|355.47|358.28|356.78|355.3|353.8|0
1745287200000|2025-04-22 02:00:00|357.05|355.55|355.99|354.49|358.12|356.62|355.68|354.18|0
1745287500000|2025-04-22 02:05:00|355.96|354.46|357.65|356.15|357.81|356.31|354.68|353.18|0
1745287800000|2025-04-22 02:10:00|357.8|356.3|358.16|356.66|359.11|357.61|357.25|355.75|0
1745288100000|2025-04-22 02:15:00|357.99|356.49|358.73|357.23|359.85|358.35|357.83|356.33|0
1745288400000|2025-04-22 02:20:00|358.6|357.1|358.08|356.58|359.07|357.57|357.32|355.82|0
1745288700000|2025-04-22 02:25:00|357.81|356.31|355.13|353.63|358.35|356.85|354.65|353.15|0
1745289000000|2025-04-22 02:30:00|354.88|353.38|355.12|353.62|355.86|354.36|354.59|353.09|0
1745289300000|2025-04-22 02:35:00|355.28|353.78|356.54|355.04|357.51|356.01|355.28|353.78|0
1745289600000|2025-04-22 02:40:00|356.7|355.2|357.1|355.6|358.52|357.02|356.6|355.1|0
1745289900000|2025-04-22 02:45:00|357.02|355.52|356.94|355.44|357.83|356.33|355.68|354.18|0
1745290200000|2025-04-22 02:50:00|357.1|355.6|356.99|355.49|357.99|356.49|356.42|354.92|0
1745290500000|2025-04-22 02:55:00|357.24|355.74|357.2|355.7|357.59|356.09|356.6|355.1|0
1745290800000|2025-04-22 03:00:00|357.28|355.78|356.49|354.99|358.09|356.59|356.25|354.75|0
1745291100000|2025-04-22 03:05:00|356.33|354.83|351.82|350.32|356.63|355.13|351.56|350.06|0
1745291400000|2025-04-22 03:10:00|352.31|350.81|349.97|348.47|352.47|350.97|347.05|345.55|0
1745291700000|2025-04-22 03:15:00|350.05|348.55|353.88|352.38|353.88|352.38|349.65|348.15|0
1745292000000|2025-04-22 03:20:00|353.71|352.21|355.06|353.56|355.09|353.59|353.5|352|0
1745292300000|2025-04-22 03:25:00|355.23|353.73|353.34|351.84|355.77|354.27|352.44|350.94|0
1745292600000|2025-04-22 03:30:00|353.42|351.92|353.95|352.45|354.72|353.22|352.92|351.42|0
1745292900000|2025-04-22 03:35:00|353.78|352.28|355.43|353.93|356.87|355.37|353.78|352.28|0
1745293200000|2025-04-22 03:40:00|355.51|354.01|355.42|353.92|355.68|354.18|354.84|353.34|0
1745293500000|2025-04-22 03:45:00|355.49|353.99|354.31|352.81|355.68|354.18|354.26|352.76|0
1745293800000|2025-04-22 03:50:00|354.38|352.88|352.73|351.23|354.48|352.98|352.39|350.89|0
1745294100000|2025-04-22 03:55:00|352.82|351.32|352|350.5|353.74|352.24|350.53|349.03|0
1745294400000|2025-04-22 04:00:00|351.35|349.85|351.11|349.61|351.83|350.33|350.8|349.3|0
1745294700000|2025-04-22 04:05:00|350.95|349.45|351.29|349.79|351.98|350.48|350.41|348.91|0
1745295000000|2025-04-22 04:10:00|351.2|349.7|351.24|349.74|352.18|350.68|349.86|348.36|0
1745295300000|2025-04-22 04:15:00|351.08|349.58|351.49|349.99|351.72|350.22|350.45|348.95|0
1745295600000|2025-04-22 04:20:00|351.33|349.83|351.5|350|351.99|350.49|350.86|349.36|0
1745295900000|2025-04-22 04:25:00|351.02|349.52|351.56|350.06|352.15|350.65|350.89|349.39|0
1745296200000|2025-04-22 04:30:00|351.31|349.81|350.43|348.93|352.1|350.6|349.78|348.28|0
1745296500000|2025-04-22 04:35:00|350.34|348.84|351.33|349.83|351.49|349.99|349.44|347.94|0
1745296800000|2025-04-22 04:40:00|351.25|349.75|352.38|350.88|352.46|350.96|351.08|349.58|0
1745297100000|2025-04-22 04:45:00|352.3|350.8|352.2|350.7|352.81|351.31|351.49|349.99|0
1745297400000|2025-04-22 04:50:00|352.28|350.78|350.08|348.58|352.5|351|350.08|348.58|0
1745297700000|2025-04-22 04:55:00|350.18|348.68|351.52|350.02|351.69|350.19|349.65|348.15|0
1745298000000|2025-04-22 05:00:00|351.72|350.22|353.97|352.47|354.36|352.86|350.73|349.23|0
1745298300000|2025-04-22 05:05:00|354.12|352.62|355.13|353.63|355.44|353.94|353.39|351.89|0
1745298600000|2025-04-22 05:10:00|355.1|353.6|351.62|350.12|355.4|353.9|351.54|350.04|0
1745298900000|2025-04-22 05:15:00|351.76|350.26|352.08|350.58|353.14|351.64|350.8|349.3|0
1745299200000|2025-04-22 05:20:00|352.16|350.66|350.95|349.45|352.32|350.82|349.95|348.45|0
1745299500000|2025-04-22 05:25:00|350.8|349.3|352.17|350.67|352.2|350.7|349.6|348.1|0
1745299800000|2025-04-22 05:30:00|352.13|350.63|352.67|351.17|353.71|352.21|351.82|350.32|0
1745300100000|2025-04-22 05:35:00|352.92|351.42|353.49|351.99|353.93|352.43|351.61|350.11|0
1745300400000|2025-04-22 05:40:00|353.41|351.91|354.2|352.7|355.03|353.53|352.92|351.42|0
1745300700000|2025-04-22 05:45:00|354.37|352.87|353.85|352.35|354.41|352.91|352.94|351.44|0
1745301000000|2025-04-22 05:50:00|353.53|352.03|353.17|351.67|353.66|352.16|352.3|350.8|0
1745301300000|2025-04-22 05:55:00|353.19|351.69|353.75|352.25|353.84|352.34|351.84|350.34|0
1745301600000|2025-04-22 06:00:00|353.78|352.28|355.75|354.25|356.78|355.28|351.34|349.84|0
1745301900000|2025-04-22 06:05:00|355.91|354.41|356.06|354.56|356.74|355.24|355.13|353.63|0
1745302200000|2025-04-22 06:10:00|356.23|354.73|357.55|356.05|358.54|357.04|356.09|354.59|0
1745302500000|2025-04-22 06:15:00|357.6|356.1|356.29|354.79|357.84|356.34|355.79|354.29|0
1745302800000|2025-04-22 06:20:00|356.2|354.7|358.28|356.78|358.9|357.4|355.6|354.1|0
1745303100000|2025-04-22 06:25:00|358.71|357.21|359.96|358.46|360|358.5|358.34|356.84|0
1745303400000|2025-04-22 06:30:00|360.04|358.54|361.41|359.91|362.02|360.52|359.56|358.06|0
1745303700000|2025-04-22 06:35:00|361.67|360.17|361.26|359.76|362.23|360.73|361.06|359.56|0
1745304000000|2025-04-22 06:40:00|360.56|359.06|362.58|361.08|363.12|361.62|360.39|358.89|0
1745304300000|2025-04-22 06:45:00|363.08|361.58|369.29|367.79|369.54|368.04|362.77|361.27|0
1745304600000|2025-04-22 06:50:00|369.46|367.96|376.89|375.39|376.89|375.39|369.12|367.62|0
1745304900000|2025-04-22 06:55:00|376.93|375.43|379.69|378.19|381.21|379.71|374.51|373.01|0
1745305200000|2025-04-22 07:00:00|379.53|378.03|377.34|375.84|384.21|382.71|374.57|373.07|0
1745305500000|2025-04-22 07:05:00|377.17|375.67|374.93|373.43|377.82|376.32|374.18|372.68|0
1745305800000|2025-04-22 07:10:00|374.85|373.35|370.55|369.05|375.97|374.47|370.3|368.8|0
1745306100000|2025-04-22 07:15:00|370.79|369.29|371.65|370.15|372.21|370.71|368.5|367|0
1745306400000|2025-04-22 07:20:00|371.74|370.24|370.94|369.44|372.41|370.91|369.34|367.84|0
1745306700000|2025-04-22 07:25:00|371.03|369.53|372.32|370.82|373.33|371.83|370.94|369.44|0
1745307000000|2025-04-22 07:30:00|372.24|370.74|370.05|368.55|373.98|372.48|369.16|367.66|0
1745307300000|2025-04-22 07:35:00|369.89|368.39|367.01|365.51|370.84|369.34|367.01|365.51|0
1745307600000|2025-04-22 07:40:00|366.93|365.43|372.76|371.26|373.01|371.51|366.93|365.43|0
1745307900000|2025-04-22 07:45:00|372.68|371.18|368.94|367.44|372.78|371.28|368.68|367.18|0
1745308200000|2025-04-22 07:50:00|369.11|367.61|367.53|366.03|371.14|369.64|366.69|365.19|0
1745308500000|2025-04-22 07:55:00|368|366.5|367.76|366.26|369.84|368.34|367.3|365.8|0
1745308800000|2025-04-22 08:00:00|368.4|366.9|367.81|366.31|370.2|368.7|364.64|363.14|0
1745309100000|2025-04-22 08:05:00|367.64|366.14|366.22|364.72|370.56|369.06|365.84|364.34|0
1745309400000|2025-04-22 08:10:00|365.63|364.13|364.63|363.13|366.48|364.98|364.63|363.13|0
1745309700000|2025-04-22 08:15:00|364.72|363.22|365.72|364.22|366.39|364.89|363.64|362.14|0
1745310000000|2025-04-22 08:20:00|365.55|364.05|366.43|364.93|366.6|365.1|363.51|362.01|0
1745310300000|2025-04-22 08:25:00|366.6|365.1|367.9|366.4|369.43|367.93|365.8|364.3|0
1745310600000|2025-04-22 08:30:00|367.85|366.35|369.74|368.24|370.5|369|367.48|365.98|0
1745310900000|2025-04-22 08:35:00|369.89|368.39|371.52|370.02|372.42|370.92|368.6|367.1|0
1745311200000|2025-04-22 08:40:00|371.6|370.1|371.11|369.61|372.35|370.85|370.82|369.32|0
1745311500000|2025-04-22 08:45:00|371.2|369.7|366.91|365.41|371.34|369.84|366.91|365.41|0
1745311800000|2025-04-22 08:50:00|367|365.5|369.36|367.86|369.71|368.21|366.93|365.43|0
1745312100000|2025-04-22 08:55:00|369.27|367.77|369.45|367.95|370.21|368.71|368.02|366.52|0
1745312400000|2025-04-22 09:00:00|369.79|368.29|369.23|367.73|371.18|369.68|369.15|367.65|0
1745312700000|2025-04-22 09:05:00|369.15|367.65|370.13|368.63|371.09|369.59|368.78|367.28|0
1745313000000|2025-04-22 09:10:00|370.41|368.91|367.93|366.43|370.58|369.08|366.96|365.46|0
1745313300000|2025-04-22 09:15:00|367.76|366.26|366.48|364.98|368.01|366.51|365.67|364.17|0
1745313600000|2025-04-22 09:20:00|366.57|365.07|367.98|366.48|367.98|366.48|364.2|362.7|0
1745313900000|2025-04-22 09:25:00|368.15|366.65|370.81|369.31|370.81|369.31|367.72|366.22|0
1745314200000|2025-04-22 09:30:00|370.89|369.39|369.68|368.18|370.89|369.39|368.42|366.92|0
1745314500000|2025-04-22 09:35:00|369.77|368.27|369.02|367.52|370.37|368.87|368.79|367.29|0
1745314800000|2025-04-22 09:40:00|368.94|367.44|368.89|367.39|370.09|368.59|368.37|366.87|0
1745315100000|2025-04-22 09:45:00|368.8|367.3|368.85|367.35|369.8|368.3|368.33|366.83|0
1745315400000|2025-04-22 09:50:00|368.94|367.44|369.37|367.87|369.81|368.31|368.73|367.23|0
1745315700000|2025-04-22 09:55:00|369.2|367.7|367.37|365.87|369.89|368.39|367.2|365.7|0
1745316000000|2025-04-22 10:00:00|367.21|365.71|366.81|365.31|369.74|368.24|366.27|364.77|0
1745316300000|2025-04-22 10:05:00|366.73|365.23|367.3|365.8|368.04|366.54|365.66|364.16|0
1745316600000|2025-04-22 10:10:00|367.22|365.72|368.05|366.55|368.55|367.05|367.08|365.58|0
1745316900000|2025-04-22 10:15:00|368.3|366.8|368.33|366.83|368.76|367.26|366.27|364.77|0
1745317200000|2025-04-22 10:20:00|368.17|366.67|367.88|366.38|369.11|367.61|367.65|366.15|0
1745317500000|2025-04-22 10:25:00|368.05|366.55|366.73|365.23|368.05|366.55|365.52|364.02|0
1745317800000|2025-04-22 10:30:00|366.64|365.14|367.24|365.74|368.41|366.91|365.9|364.4|0
1745318100000|2025-04-22 10:35:00|367.4|365.9|367.94|366.44|368.78|367.28|365.95|364.45|0
1745318400000|2025-04-22 10:40:00|368.03|366.53|368.41|366.91|370.69|369.19|367.91|366.41|0
1745318700000|2025-04-22 10:45:00|368.49|366.99|367.53|366.03|369.24|367.74|367.53|366.03|0
1745319000000|2025-04-22 10:50:00|367.45|365.95|366.27|364.77|368.27|366.77|366.08|364.58|0
1745319300000|2025-04-22 10:55:00|366.1|364.6|366.9|365.4|367.77|366.27|364.41|362.91|0
1745319600000|2025-04-22 11:00:00|367.07|365.57|367.03|365.53|368.26|366.76|365.47|363.97|0
1745319900000|2025-04-22 11:05:00|366.69|365.19|361.91|360.41|367.32|365.82|361.09|359.59|0
1745320200000|2025-04-22 11:10:00|362.17|360.67|361.93|360.43|362.63|361.13|360|358.5|0
1745320500000|2025-04-22 11:15:00|361.98|360.48|362.12|360.62|363|361.5|360.64|359.14|0
1745320800000|2025-04-22 11:20:00|362.27|360.77|364.36|362.86|364.6|363.1|362.2|360.7|0
1745321100000|2025-04-22 11:25:00|364.6|363.1|364.23|362.73|365.52|364.02|363.8|362.3|0
1745321400000|2025-04-22 11:30:00|364.4|362.9|363.32|361.82|367.07|365.57|362.95|361.45|0
1745321700000|2025-04-22 11:35:00|363.04|361.54|361.34|359.84|363.71|362.21|360.27|358.77|0
1745322000000|2025-04-22 11:40:00|361.06|359.56|360.93|359.43|361.84|360.34|360.22|358.72|0
1745322300000|2025-04-22 11:45:00|361.13|359.63|363.06|361.56|363.27|361.77|360.64|359.14|0
1745322600000|2025-04-22 11:50:00|363.19|361.69|358.21|356.71|363.67|362.17|357.94|356.44|0
1745322900000|2025-04-22 11:55:00|358.11|356.61|359.05|357.55|359.33|357.83|357.11|355.61|0
1745323200000|2025-04-22 12:00:00|358.81|357.31|360.92|359.42|361.85|360.35|358.1|356.6|0
1745323500000|2025-04-22 12:05:00|360.52|359.02|360.17|358.67|361.09|359.59|357.41|355.91|0
1745323800000|2025-04-22 12:10:00|360.54|359.04|360.29|358.79|361.25|359.75|359.13|357.63|0
1745324100000|2025-04-22 12:15:00|359.96|358.46|361.12|359.62|362.66|361.16|359.96|358.46|0
1745324400000|2025-04-22 12:20:00|361.04|359.54|361.98|360.48|361.98|360.48|359.3|357.8|0
1745324700000|2025-04-22 12:25:00|362.01|360.51|363.65|362.15|363.97|362.47|360.62|359.12|0
1745325000000|2025-04-22 12:30:00|363.79|362.29|363.68|362.18|365.28|363.78|362|360.5|0
1745325300000|2025-04-22 12:35:00|363.49|361.99|362.6|361.1|364.14|362.64|362.22|360.72|0
1745325600000|2025-04-22 12:40:00|362.69|361.19|364.56|363.06|364.56|363.06|361.83|360.33|0
1745325900000|2025-04-22 12:45:00|364.03|362.53|366.37|364.87|366.46|364.96|363.52|362.02|0
1745326200000|2025-04-22 12:50:00|366.27|364.77|367.77|366.27|368.6|367.1|366.27|364.77|0
1745326500000|2025-04-22 12:55:00|367.67|366.17|369.03|367.53|369.12|367.62|365.93|364.43|0
1745326800000|2025-04-22 13:00:00|368.69|367.19|370.15|368.65|371.05|369.55|368.35|366.85|0
1745327100000|2025-04-22 13:05:00|369.99|368.49|369.79|368.29|370.75|369.25|369.11|367.61|0
1745327400000|2025-04-22 13:10:00|369.62|368.12|370.96|368.56|371.64|369.86|369.31|367.81|0
1745327700000|2025-04-22 13:15:00|370.8|368.4|369.95|367.55|371.13|368.73|369.44|367.04|0
1745328000000|2025-04-22 13:20:00|369.61|367.21|373.15|370.75|373.49|371.09|368|365.6|0
1745328300000|2025-04-22 13:25:00|372.81|370.41|374.16|371.76|374.5|372.1|371.88|369.48|0
1745328600000|2025-04-22 13:30:00|373.79|372.29|367.81|366.31|374.61|373.11|367.39|365.89|0
1745328900000|2025-04-22 13:35:00|368.23|366.73|374.5|373|374.53|373.03|366.2|364.7|0
1745329200000|2025-04-22 13:40:00|374.7|373.2|380.85|379.35|380.93|379.43|373.99|372.49|0
1745329500000|2025-04-22 13:45:00|381.19|379.69|384.27|382.77|386.74|385.24|381.19|379.69|0
1745329800000|2025-04-22 13:50:00|383.92|382.42|380.43|378.93|383.92|382.42|376.99|375.49|0
1745330100000|2025-04-22 13:55:00|380.61|379.11|384.82|383.32|385.51|384.01|378.35|376.85|0
1745330400000|2025-04-22 14:00:00|385.85|384.35|387.6|386.1|388.08|386.58|384.12|382.62|0
1745330700000|2025-04-22 14:05:00|387.69|386.19|392.15|390.65|393.06|391.56|384.37|382.87|0
1745331000000|2025-04-22 14:10:00|392.32|390.82|390.06|388.56|395.53|394.03|389.21|387.71|0
1745331300000|2025-04-22 14:15:00|390.24|388.74|390|388.5|391.2|389.7|385.55|384.05|0
1745331600000|2025-04-22 14:20:00|389.83|388.33|393.91|392.41|394.83|393.33|389.78|388.28|0
1745331900000|2025-04-22 14:25:00|394.17|392.67|391.96|390.46|394.26|392.76|388.29|386.79|0
1745332200000|2025-04-22 14:30:00|391.78|390.28|391.84|390.34|392.01|390.51|386.37|384.87|0
1745332500000|2025-04-22 14:35:00|391.67|390.17|396.47|394.97|396.92|395.42|390.34|388.84|0
1745332800000|2025-04-22 14:40:00|396.65|395.15|397.62|396.12|397.87|396.37|394.68|393.18|0
1745333100000|2025-04-22 14:45:00|397.8|396.3|398.07|396.57|401.15|399.65|396.54|395.04|0
1745333400000|2025-04-22 14:50:00|397.72|396.22|399.33|397.83|399.7|398.2|393.95|392.45|0
1745333700000|2025-04-22 14:55:00|399.5|398|403.49|401.99|405.54|404.04|398.16|396.66|0
1745334000000|2025-04-22 15:00:00|403.32|401.82|405.96|404.46|407.53|406.03|402.96|401.46|0
1745334300000|2025-04-22 15:05:00|405.78|404.28|407.17|405.67|407.64|406.14|405.58|404.08|0
1745334600000|2025-04-22 15:10:00|407.34|405.84|410.27|408.77|410.27|408.77|407.34|405.84|0
1745334900000|2025-04-22 15:15:00|410.63|409.13|409.75|408.25|411.07|409.57|409.11|407.61|0
1745335200000|2025-04-22 15:20:00|410.1|408.6|411.54|410.04|412.16|410.66|407.04|405.54|0
1745335500000|2025-04-22 15:25:00|411.36|409.86|406.42|404.92|411.36|409.86|406.08|404.58|0
1745335800000|2025-04-22 15:30:00|406.24|404.74|407.49|405.99|407.76|406.26|403.81|402.31|0
1745336100000|2025-04-22 15:35:00|407.66|406.16|403.6|402.1|408.2|406.7|403.19|401.69|0
1745336400000|2025-04-22 15:40:00|403.78|402.28|398.38|396.88|405.15|403.65|398.33|396.83|0
1745336700000|2025-04-22 15:45:00|398.55|397.05|399.1|397.6|400.71|399.21|397.92|396.42|0
1745337000000|2025-04-22 15:50:00|399.01|397.51|403.66|402.16|405.73|404.23|398.66|397.16|0
1745337300000|2025-04-22 15:55:00|403.48|401.98|415.55|414.05|415.91|414.41|402.47|400.97|0
1745337600000|2025-04-22 16:00:00|416.09|414.59|423.84|422.34|430.21|428.71|415.83|414.33|0
1745337900000|2025-04-22 16:05:00|424.03|422.53|424.32|422.82|428.15|426.65|421.41|419.91|0
1745338200000|2025-04-22 16:10:00|424.14|422.64|429.86|428.36|430.15|428.65|423.24|421.74|0
1745338500000|2025-04-22 16:15:00|429.77|428.27|429.12|427.62|431.45|429.95|425.81|424.31|0
1745338800000|2025-04-22 16:20:00|429.3|427.8|436.4|434.9|437.03|435.53|428.76|427.26|0
1745339100000|2025-04-22 16:25:00|436.22|434.72|436.11|434.61|439.5|438|433.68|432.18|0
1745339400000|2025-04-22 16:30:00|436.65|435.15|433.96|432.46|437.77|436.27|433.03|431.53|0
1745339700000|2025-04-22 16:35:00|434.14|432.64|430.92|429.42|434.69|433.19|430.92|429.42|0
1745340000000|2025-04-22 16:40:00|430.73|429.23|431.35|429.85|432.37|430.87|425.31|423.81|0
1745340300000|2025-04-22 16:45:00|431.54|430.04|429.23|427.73|432.32|430.82|426.1|424.6|0
1745340600000|2025-04-22 16:50:00|429.59|428.09|428.32|426.82|429.77|428.27|422.51|421.01|0
1745340900000|2025-04-22 16:55:00|428.14|426.64|426.7|425.2|430.34|428.84|426.7|425.2|0
1745341200000|2025-04-22 17:00:00|427.06|425.56|428.55|427.05|430.4|428.9|426.27|424.77|0
1745341500000|2025-04-22 17:05:00|429.1|427.6|430.45|428.95|435.4|433.9|425.14|423.64|0
1745341800000|2025-04-22 17:10:00|430.09|428.59|415.54|414.04|430.09|428.59|411.94|410.44|0
1745342100000|2025-04-22 17:15:00|414.83|413.33|410.86|409.36|415.36|413.86|400.49|398.99|0
1745342400000|2025-04-22 17:20:00|410.15|408.65|399.66|398.16|411.57|410.07|397.59|396.09|0
1745342700000|2025-04-22 17:25:00|400.18|398.68|393.74|392.24|411.38|409.88|392.13|390.63|0
1745343000000|2025-04-22 17:30:00|393.48|391.98|396.18|394.68|398.77|397.27|390.77|389.27|0
1745343300000|2025-04-22 17:35:00|396|394.5|398.53|397.03|403.5|402|395.48|393.98|0
1745343600000|2025-04-22 17:40:00|398.35|396.85|398.23|396.73|400.72|399.22|393.58|392.08|0
1745343900000|2025-04-22 17:45:00|398.06|396.56|390.06|388.56|398.58|397.08|389.41|387.91|0
1745344200000|2025-04-22 17:50:00|389.55|388.05|392.98|391.48|394.19|392.69|387.73|386.23|0
1745344500000|2025-04-22 17:55:00|392.8|391.3|388.49|386.99|394.87|393.37|388.11|386.61|0
1745344800000|2025-04-22 18:00:00|388.32|386.82|398.07|396.57|398.42|396.92|387.4|385.9|0
1745345100000|2025-04-22 18:05:00|398.24|396.74|401.29|399.79|403.78|402.28|396.94|395.44|0
1745345400000|2025-04-22 18:10:00|400.76|399.26|403.76|402.26|404.01|402.51|399.5|398|0
1745345700000|2025-04-22 18:15:00|403.4|401.9|404.42|402.92|405.86|404.36|401.22|399.72|0
1745346000000|2025-04-22 18:20:00|404.24|402.74|409.02|407.52|412.01|410.51|404.24|402.74|0
1745346300000|2025-04-22 18:25:00|409.2|407.7|410.18|408.68|411.23|409.73|407.87|406.37|0
1745346600000|2025-04-22 18:30:00|410|408.5|411.24|409.74|412.61|411.11|409.39|407.89|0
1745346900000|2025-04-22 18:35:00|411.41|409.91|410.63|409.13|415.27|413.77|410.6|409.1|0
1745347200000|2025-04-22 18:40:00|411.16|409.66|414.54|413.04|416.22|414.72|410.27|408.77|0
1745347500000|2025-04-22 18:45:00|414.36|412.86|416.94|415.44|418.4|416.9|414.36|412.86|0
1745347800000|2025-04-22 18:50:00|417.65|416.15|420.42|418.92|421.33|419.83|417.54|416.04|0
1745348100000|2025-04-22 18:55:00|420.6|419.1|420.11|418.61|422.74|421.24|419.61|418.11|0
1745348400000|2025-04-22 19:00:00|419.76|418.26|421.31|419.81|421.86|420.36|417.66|416.16|0
1745348700000|2025-04-22 19:05:00|421.13|419.63|416.97|415.47|422.83|421.33|416.31|414.81|0
1745349000000|2025-04-22 19:10:00|417.23|415.73|413.07|411.57|417.33|415.83|411.97|410.47|0
1745349300000|2025-04-22 19:15:00|413.43|411.93|408.69|407.19|414.32|412.82|405.5|404|0
1745349600000|2025-04-22 19:20:00|408.87|407.37|407.37|405.87|409.4|407.9|403.07|401.57|0
1745349900000|2025-04-22 19:25:00|407.9|406.4|406.37|404.87|409.98|408.48|404.18|402.68|0
1745350200000|2025-04-22 19:30:00|405.75|404.25|406.7|405.2|408.97|407.47|403.74|402.24|0
1745350500000|2025-04-22 19:35:00|406.34|404.84|403.93|402.43|409.56|408.06|403.4|401.9|0
1745350800000|2025-04-22 19:40:00|404.28|402.78|417.64|416.14|420.08|418.58|403.25|401.75|0
1745351100000|2025-04-22 19:45:00|416.75|415.25|424.02|422.52|424.89|423.39|415.76|414.26|0
1745351400000|2025-04-22 19:50:00|421.87|420.37|421.53|420.03|424.39|422.89|413.17|411.67|0
1745351700000|2025-04-22 19:55:00|421.35|419.85|420.88|419.38|425.98|424.48|418.19|416.69|0
1745352000000|2025-04-22 20:00:00|422.85|421.35|425.49|423.99|431.78|430.28|421.86|420.36|0
1745352300000|2025-04-22 20:05:00|424.77|423.27|424.12|422.62|427.41|425.91|421.51|420.01|0
1745352600000|2025-04-22 20:10:00|423.85|422.35|421.13|419.63|424.21|422.71|420.66|419.16|0
1745352900000|2025-04-22 20:15:00|421.49|419.99|420.22|418.72|424.05|422.55|419.7|418.2|0
1745353200000|2025-04-22 20:20:00|420.04|418.54|422.45|420.95|424.36|422.86|419.93|418.43|0
1745353500000|2025-04-22 20:25:00|422.26|420.76|423.87|422.37|424.05|422.55|421.72|420.22|0
1745353800000|2025-04-22 20:30:00|423.84|422.34|423.4|421.9|426.08|424.58|423.19|421.69|0
1745354100000|2025-04-22 20:35:00|423.45|421.95|425.41|423.91|426.08|424.58|422.77|421.27|0
1745354400000|2025-04-22 20:40:00|425.59|424.09|423.61|422.11|425.84|424.34|422.4|420.9|0
1745354700000|2025-04-22 20:45:00|423.43|421.93|420.58|419.08|423.61|422.11|420.22|418.72|0
1745355000000|2025-04-22 20:50:00|420.4|418.9|421.13|419.63|421.9|420.4|420.17|418.67|0
1745355300000|2025-04-22 20:55:00|421.08|419.58|422.07|419.67|423.15|420.75|421.08|418.77|0
1745355600000|2025-04-22 21:00:00|421.98|419.58|421.97|419.57|422.34|419.94|421.9|419.5|0
1745355900000|2025-04-22 21:05:00|422.23|419.83|422.41|420.01|422.55|420.15|421.84|419.44|0
1745356200000|2025-04-22 21:10:00|422.43|420.03|422.51|420.11|422.98|420.58|422.4|420|0
1745356500000|2025-04-22 21:15:00|422.54|420.14|435.12|432.72|435.86|433.46|422.54|420.14|0
1745356800000|2025-04-22 21:20:00|434.4|432|449.26|446.86|449.78|447.38|432.14|429.74|0
1745357100000|2025-04-22 21:25:00|449.81|447.41|470.94|468.54|471.1|468.7|447.64|445.24|0
1745357400000|2025-04-22 21:30:00|471.1|468.7|473.19|468.87|483.29|478.97|468.16|465.76|0
1745357700000|2025-04-22 21:35:00|473.96|469.64|486.84|481.56|487.31|482.03|470.84|466.52|0
1745358000000|2025-04-22 21:40:00|486.98|481.7|502.94|497.66|503.48|498.2|486.73|481.45|0
1745358300000|2025-04-22 21:45:00|502.86|497.58|494.57|489.29|506.05|500.77|491.7|486.42|0
1745358600000|2025-04-22 21:50:00|494.79|489.51|492.26|486.98|495.92|490.64|492.18|486.9|0
1745358900000|2025-04-22 21:55:00|492.18|486.9|494.05|488.05|494.41|488.41|489.02|483.02|0
1745359200000|2025-04-22 22:00:00|494.86|488.86|493.98|487.98|500.02|494.02|472.92|466.92|0
1745359500000|2025-04-22 22:05:00|493.88|487.88|477.52|471.52|494.17|488.17|477.52|471.52|0
1745359800000|2025-04-22 22:10:00|477.43|471.43|482.82|476.82|482.82|476.82|473.75|467.75|0
1745360100000|2025-04-22 22:15:00|482.06|476.06|481.39|475.39|482.91|476.91|478.37|472.37|0
1745360400000|2025-04-22 22:20:00|480.64|474.64|485.94|479.94|486.8|480.8|477.99|471.99|0
1745360700000|2025-04-22 22:25:00|485.75|479.75|490.51|484.51|490.51|484.51|481.58|475.58|0
1745361000000|2025-04-22 22:30:00|490.7|484.7|484.6|478.6|491.08|485.08|484.22|478.22|0
1745361300000|2025-04-22 22:35:00|484.79|478.79|485.74|479.74|485.83|479.83|480.43|474.43|0
1745361600000|2025-04-22 22:40:00|485.55|479.55|492.3|486.3|492.39|486.39|484.98|478.98|0
1745361900000|2025-04-22 22:45:00|492.58|486.58|493.5|488.7|494.75|489.95|488.92|484.12|0
1745362200000|2025-04-22 22:50:00|493.41|488.61|499.15|494.35|499.35|494.55|492.16|487.36|0
1745362500000|2025-04-22 22:55:00|498.96|494.16|500.69|495.89|500.69|495.89|495.32|490.52|0
1745362800000|2025-04-22 23:00:00|500.88|496.08|500.87|496.07|505.12|500.32|497.61|492.81|0
1745363100000|2025-04-22 23:05:00|500.39|495.59|503.18|498.38|505.88|501.08|499.14|494.34|0
1745363400000|2025-04-22 23:10:00|503.27|498.47|505.58|500.78|506.26|501.46|502.99|498.19|0
1745363700000|2025-04-22 23:15:00|505.68|500.88|496.44|491.64|506.16|501.36|495.96|491.16|0
1745364000000|2025-04-22 23:20:00|496.63|491.83|495.09|490.29|498.83|494.03|494.52|489.72|0
1745364300000|2025-04-22 23:25:00|495.48|490.68|494.71|489.91|496.24|491.44|492.89|488.09|0
1745364600000|2025-04-22 23:30:00|494.42|489.62|493.36|488.56|494.61|489.81|492.69|487.89|0
1745364900000|2025-04-22 23:35:00|493.55|488.75|493.33|489.73|496.62|491.82|491.35|486.55|0
1745365200000|2025-04-22 23:40:00|493.42|489.82|494.09|490.49|494.09|490.49|492.76|489.16|0
1745365500000|2025-04-22 23:45:00|494.28|490.68|496.96|493.36|497.05|493.45|491.98|488.38|0
1745365800000|2025-04-22 23:50:00|496.09|492.49|496.95|493.35|498.59|494.99|495.23|491.63|0
1745366100000|2025-04-22 23:55:00|496.86|493.26|496.76|493.16|497.91|494.31|496.57|492.97|0
1745366400000|2025-04-23 00:00:00|497.33|493.73|497.8|494.2|498|494.4|495.03|491.43|0
1745366700000|2025-04-23 00:05:00|497.71|494.11|493.11|489.51|498.38|494.78|492.53|488.93|0
1745367000000|2025-04-23 00:10:00|493.39|489.79|493|489.4|494.64|491.04|490.62|487.02|0
1745367300000|2025-04-23 00:15:00|492.43|488.83|486.06|483.81|493.68|490.08|482.91|480.66|0
1745367600000|2025-04-23 00:20:00|485.87|483.62|484.92|482.67|487.48|485.23|484.22|481.97|0
1745367900000|2025-04-23 00:25:00|484.63|482.38|480.1|477.85|485.71|483.46|479.68|477.43|0
1745368200000|2025-04-23 00:30:00|480.43|478.18|476.82|474.57|483.27|481.02|475.11|472.86|0
1745368500000|2025-04-23 00:35:00|476.72|474.47|477.76|475.51|478.62|476.37|476.3|474.05|0
1745368800000|2025-04-23 00:40:00|477.95|475.7|476.11|473.86|478.8|476.55|475.29|473.04|0
1745369100000|2025-04-23 00:45:00|476.3|474.05|476.66|474.41|478.26|476.01|474.26|472.01|0
1745369400000|2025-04-23 00:50:00|476.75|474.5|479.39|477.14|480.37|478.12|476.5|474.25|0
1745369700000|2025-04-23 00:55:00|479.58|477.33|481.06|478.81|481.73|479.48|479.18|476.93|0
1745370000000|2025-04-23 01:00:00|481.15|478.9|481.21|478.96|482.96|480.71|477.89|475.64|0
1745370300000|2025-04-23 01:05:00|481.43|479.18|482.47|480.22|482.69|480.44|480.46|478.21|0
1745370600000|2025-04-23 01:10:00|482.37|480.12|484.26|482.01|485.26|483.01|481.5|479.25|0
1745370900000|2025-04-23 01:15:00|484.45|482.2|483.7|481.45|485.67|483.42|482.52|480.27|0
1745371200000|2025-04-23 01:20:00|483.71|481.46|481.62|479.37|485.69|483.44|481.17|478.92|0
1745371500000|2025-04-23 01:25:00|481.65|479.4|481.36|479.11|482.09|479.84|481.04|478.79|0
1745371800000|2025-04-23 01:30:00|481.46|479.21|475.92|473.67|481.74|479.49|475.92|473.67|0
1745372100000|2025-04-23 01:35:00|475.83|473.58|470.41|468.16|476.01|473.76|469.77|467.52|0
1745372400000|2025-04-23 01:40:00|470.51|468.26|469.79|467.54|470.7|468.45|467.12|464.87|0
1745372700000|2025-04-23 01:45:00|470.07|467.82|469.5|467.25|472.37|470.12|468.82|466.57|0
1745373000000|2025-04-23 01:50:00|469.69|467.44|469|466.75|470.96|468.71|466.51|464.26|0
1745373300000|2025-04-23 01:55:00|468.72|466.47|469.11|466.86|471.13|468.88|468.35|466.1|0
1745373600000|2025-04-23 02:00:00|469.3|467.05|467.37|465.12|470.39|468.14|466.74|464.49|0
1745373900000|2025-04-23 02:05:00|467.47|465.22|472.25|470|472.35|470.1|466.97|464.72|0
1745374200000|2025-04-23 02:10:00|472.16|469.91|472.42|470.17|472.52|470.27|471.03|468.78|0
1745374500000|2025-04-23 02:15:00|472.33|470.08|473.24|470.99|473.24|470.99|471.75|469.5|0
1745374800000|2025-04-23 02:20:00|473.34|471.09|472.32|470.07|473.34|471.09|470.29|468.04|0
1745375100000|2025-04-23 02:25:00|472.3|470.05|473.75|471.5|474.66|472.41|472.01|469.76|0
1745375400000|2025-04-23 02:30:00|474.22|471.97|473.45|471.2|474.84|472.59|473.45|471.2|0
1745375700000|2025-04-23 02:35:00|473.36|471.11|475.37|473.12|475.6|473.35|473.36|471.11|0
1745376000000|2025-04-23 02:40:00|476.03|473.78|478.15|475.9|478.66|476.41|476|473.75|0
1745376300000|2025-04-23 02:45:00|478.14|475.89|481.67|479.42|481.77|479.52|477.66|475.41|0
1745376600000|2025-04-23 02:50:00|481.58|479.33|477.71|475.46|481.58|479.33|477.16|474.91|0
1745376900000|2025-04-23 02:55:00|477.52|475.27|477.89|475.64|478.52|476.27|477.1|474.85|0
1745377200000|2025-04-23 03:00:00|477.97|475.72|474.67|472.42|477.97|475.72|473.83|471.58|0
1745377500000|2025-04-23 03:05:00|474.61|472.36|474.07|471.82|475.62|473.37|473.68|471.43|0
1745377800000|2025-04-23 03:10:00|474.26|472.01|474.53|472.28|476.66|474.41|473.74|471.49|0
1745378100000|2025-04-23 03:15:00|474.44|472.19|474.69|472.44|475.67|473.42|473.82|471.57|0
1745378400000|2025-04-23 03:20:00|474.76|472.51|476.86|474.61|476.95|474.7|473.43|471.18|0
1745378700000|2025-04-23 03:25:00|476.76|474.51|475.21|472.96|476.9|474.65|474.02|471.77|0
1745379000000|2025-04-23 03:30:00|474.93|472.68|476.32|474.07|476.32|474.07|474.08|471.83|0
1745379300000|2025-04-23 03:35:00|476.22|473.97|475.31|473.06|476.93|474.68|474.58|472.33|0
1745379600000|2025-04-23 03:40:00|475.21|472.96|476.9|474.65|477.49|475.24|475.2|472.95|0
1745379900000|2025-04-23 03:45:00|476.8|474.55|475.04|472.79|476.8|474.55|474.85|472.6|0
1745380200000|2025-04-23 03:50:00|474.95|472.7|478.36|476.11|478.54|476.29|474.95|472.7|0
1745380500000|2025-04-23 03:55:00|478.46|476.21|479.35|477.1|479.93|477.68|478.35|476.1|0
1745380800000|2025-04-23 04:00:00|479.44|477.19|482.29|480.04|484.69|482.44|479.35|477.1|0
1745381100000|2025-04-23 04:05:00|482.1|479.85|482.24|479.99|483.57|481.32|481.05|478.8|0
1745381400000|2025-04-23 04:10:00|481.95|479.7|482.54|480.29|482.84|480.59|480.86|478.61|0
1745381700000|2025-04-23 04:15:00|482.45|480.2|481.16|478.91|483.13|480.88|480.98|478.73|0
1745382000000|2025-04-23 04:20:00|481.26|479.01|479.65|477.4|481.34|479.09|479.17|476.92|0
1745382300000|2025-04-23 04:25:00|479.56|477.31|480.55|478.3|480.65|478.4|478.94|476.69|0
1745382600000|2025-04-23 04:30:00|480.46|478.21|482.71|480.46|484.41|482.16|480.37|478.12|0
1745382900000|2025-04-23 04:35:00|482.62|480.37|481.8|479.55|482.9|480.65|481.5|479.25|0
1745383200000|2025-04-23 04:40:00|481.89|479.64|481.7|479.45|482.54|480.29|481.41|479.16|0
1745383500000|2025-04-23 04:45:00|481.57|479.32|481.97|479.72|482.69|480.44|481.47|479.22|0
1745383800000|2025-04-23 04:50:00|482.06|479.81|482.07|479.82|482.79|480.54|481.24|478.99|0
1745384100000|2025-04-23 04:55:00|481.95|479.7|482.01|479.76|482.9|480.65|481.43|479.18|0
1745384400000|2025-04-23 05:00:00|482.33|480.08|478.53|476.28|482.74|480.49|478.53|476.28|0
1745384700000|2025-04-23 05:05:00|478.72|476.47|480.11|477.86|480.71|478.46|478.08|475.83|0
1745385000000|2025-04-23 05:10:00|480.3|478.05|476.64|474.39|480.3|478.05|476.06|473.81|0
1745385300000|2025-04-23 05:15:00|476.74|474.49|474.36|472.11|477.04|474.79|473.98|471.73|0
1745385600000|2025-04-23 05:20:00|474.74|472.49|478.18|475.93|478.61|476.36|474.64|472.39|0
1745385900000|2025-04-23 05:25:00|478.08|475.83|480.73|478.48|480.83|478.58|477.56|475.31|0
1745386200000|2025-04-23 05:30:00|480.64|478.39|482.19|479.94|482.19|479.94|479.88|477.63|0
1745386500000|2025-04-23 05:35:00|482|479.75|486.29|484.04|486.99|484.74|481.51|479.26|0
1745386800000|2025-04-23 05:40:00|486.09|483.84|484.56|482.31|486.95|484.7|481.85|479.6|0
1745387100000|2025-04-23 05:45:00|484.63|482.38|484.42|482.17|485.54|483.29|482.88|480.63|0
1745387400000|2025-04-23 05:50:00|484.32|482.07|484.43|482.18|485.76|483.51|483.47|481.22|0
1745387700000|2025-04-23 05:55:00|484.53|482.28|484.57|482.32|485.82|483.57|484.13|481.88|0
1745388000000|2025-04-23 06:00:00|484.38|482.13|483.36|481.11|484.53|482.28|482.85|480.6|0
1745388300000|2025-04-23 06:05:00|483.44|481.19|482.87|480.62|483.63|481.38|481.27|479.02|0
1745388600000|2025-04-23 06:10:00|482.78|480.53|484.73|482.48|485.69|483.44|482.59|480.34|0
1745388900000|2025-04-23 06:15:00|484.74|482.49|484.83|482.58|485.68|483.43|483.17|480.92|0
1745389200000|2025-04-23 06:20:00|484.73|482.48|487.58|485.33|488.21|485.96|484.2|481.95|0
1745389500000|2025-04-23 06:25:00|487.52|485.27|487.2|484.95|489.54|487.29|486.5|484.25|0
1745389800000|2025-04-23 06:30:00|487.01|484.76|485.13|482.88|487.68|485.43|484.74|482.49|0
1745390100000|2025-04-23 06:35:00|484.94|482.69|482.31|480.06|486.27|484.02|481.93|479.68|0
1745390400000|2025-04-23 06:40:00|482.21|479.96|483.91|481.66|484.76|482.51|481.84|479.59|0
1745390700000|2025-04-23 06:45:00|484.02|481.77|485.57|483.32|485.57|483.32|482.11|479.86|0
1745391000000|2025-04-23 06:50:00|485.48|483.23|484.29|482.04|486.31|484.06|484.29|482.04|0
1745391300000|2025-04-23 06:55:00|484.39|482.14|483.75|481.5|486.72|484.47|483.56|481.31|0
1745391600000|2025-04-23 07:00:00|483.08|480.83|484.32|482.07|488.29|486.04|482.2|479.95|0
1745391900000|2025-04-23 07:05:00|484.07|481.82|479.85|477.6|484.86|482.61|478.65|476.4|0
1745392200000|2025-04-23 07:10:00|479.66|477.41|482.86|480.61|484.1|481.85|477.19|474.94|0
1745392500000|2025-04-23 07:15:00|482.73|480.48|485.94|483.69|487.21|484.96|482.73|480.48|0
1745392800000|2025-04-23 07:20:00|486.03|483.78|481.79|479.54|487.97|485.72|480.8|478.55|0
1745393100000|2025-04-23 07:25:00|481.89|479.64|483.99|481.74|484.15|481.9|480.04|477.79|0
1745393400000|2025-04-23 07:30:00|483.7|481.45|487.87|485.62|488.4|486.15|482.22|479.97|0
1745393700000|2025-04-23 07:35:00|487.91|485.66|488|485.75|488.61|486.36|486.07|483.82|0
1745394000000|2025-04-23 07:40:00|487.88|485.63|489.12|486.87|489.63|487.38|486.96|484.71|0
1745394300000|2025-04-23 07:45:00|489.43|487.18|490.07|487.82|490.75|488.5|487.12|484.87|0
1745394600000|2025-04-23 07:50:00|490.56|488.31|492.65|490.4|492.92|490.67|489.53|487.28|0
1745394900000|2025-04-23 07:55:00|492.84|490.59|493.51|491.26|493.84|491.59|491.9|489.65|0
1745395200000|2025-04-23 08:00:00|493.71|491.46|494.52|492.27|495.51|493.26|491.67|489.42|0
1745395500000|2025-04-23 08:05:00|494.61|492.36|494.54|492.29|495.73|493.48|493.34|491.09|0
1745395800000|2025-04-23 08:10:00|494.35|492.1|499.19|496.94|499.19|496.94|494.32|492.07|0
1745396100000|2025-04-23 08:15:00|499.28|497.03|499.32|497.07|500.74|498.49|498|495.75|0
1745396400000|2025-04-23 08:20:00|499.51|497.26|498.68|496.43|503.82|501.57|498.07|495.82|0
1745396700000|2025-04-23 08:25:00|498.58|496.33|498.55|496.3|499.41|497.16|497.02|494.77|0
1745397000000|2025-04-23 08:30:00|498.65|496.4|501.82|499.57|503.24|500.99|498.46|496.21|0
1745397300000|2025-04-23 08:35:00|501.63|499.38|504.44|502.19|504.7|502.45|501.52|499.27|0
1745397600000|2025-04-23 08:40:00|504.63|502.38|505.86|503.61|507.47|505.22|504.29|502.04|0
1745397900000|2025-04-23 08:45:00|505.77|503.52|507.14|504.89|507.53|505.28|504.64|502.39|0
1745398200000|2025-04-23 08:50:00|507.17|504.92|503.91|501.66|508.89|506.64|503.91|501.66|0
1745398500000|2025-04-23 08:55:00|503.72|501.47|502.05|499.8|504.39|502.14|501.26|499.01|0
1745398800000|2025-04-23 09:00:00|503.13|500.88|504.36|502.11|504.44|502.19|502.99|500.74|0
1745399100000|2025-04-23 09:05:00|504.16|501.91|505.46|503.21|505.74|503.49|503|500.75|0
1745399400000|2025-04-23 09:10:00|505.55|503.3|505.45|503.2|505.93|503.68|504.57|502.32|0
1745399700000|2025-04-23 09:15:00|505.35|503.1|503.92|501.67|506.54|504.29|503.92|501.67|0
1745400000000|2025-04-23 09:20:00|504.02|501.77|504.47|502.22|505.02|502.77|503.86|501.61|0
1745400300000|2025-04-23 09:25:00|504.66|502.41|502.03|500.53|505.25|503|501.62|500.12|0
1745400600000|2025-04-23 09:30:00|502.22|500.72|500.02|498.52|502.37|500.87|499.47|497.97|0
1745400900000|2025-04-23 09:35:00|500.12|498.62|500.63|499.13|501.05|499.55|499.41|497.91|0
1745401200000|2025-04-23 09:40:00|500.72|499.22|496.66|495.16|502.09|500.59|496.66|495.16|0
1745401500000|2025-04-23 09:45:00|496.91|495.41|500.72|499.22|501.35|499.85|496.44|494.94|0
1745401800000|2025-04-23 09:50:00|500.62|499.12|498.83|497.33|500.91|499.41|497.98|496.48|0
1745402100000|2025-04-23 09:55:00|498.73|497.23|503.58|502.08|504.16|502.66|498.71|497.21|0
1745402400000|2025-04-23 10:00:00|503.48|501.98|503.27|501.77|504.5|503|501.87|500.37|0
1745402700000|2025-04-23 10:05:00|503.17|501.67|504.21|502.71|506.01|504.51|503.17|501.67|0
1745403000000|2025-04-23 10:10:00|504.01|502.51|503.16|501.66|504.84|503.34|503.16|501.66|0
1745403300000|2025-04-23 10:15:00|503.06|501.56|506.25|504.75|507.28|505.78|502.88|501.38|0
1745403600000|2025-04-23 10:20:00|506.55|505.05|507.73|506.23|508.47|506.97|502.53|501.03|0
1745403900000|2025-04-23 10:25:00|507.93|506.43|509.89|508.39|510.12|508.62|506.95|505.45|0
1745404200000|2025-04-23 10:30:00|509.79|508.29|510.24|508.74|510.93|509.43|507.6|506.1|0
1745404500000|2025-04-23 10:35:00|509.85|508.35|511.34|509.84|512.52|511.02|509.45|507.95|0
1745404800000|2025-04-23 10:40:00|511.24|509.74|514.86|513.36|515.23|513.73|511.07|509.57|0
1745405100000|2025-04-23 10:45:00|515.06|513.56|518.15|516.65|519.22|517.72|514.95|513.45|0
1745405400000|2025-04-23 10:50:00|517.75|516.25|519.21|517.71|519.48|517.98|516.63|515.13|0
1745405700000|2025-04-23 10:55:00|519.02|517.52|518.72|517.22|521.16|519.66|518.72|517.22|0
1745406000000|2025-04-23 11:00:00|518.43|516.93|523.87|522.37|524.08|522.58|518.43|516.93|0
1745406300000|2025-04-23 11:05:00|523.67|522.17|519.73|518.23|524.12|522.62|519.12|517.62|0
1745406600000|2025-04-23 11:10:00|519.83|518.33|520.72|519.22|523.19|521.69|518.59|517.09|0
1745406900000|2025-04-23 11:15:00|521.11|519.61|520.36|518.86|522.19|520.69|519.97|518.47|0
1745407200000|2025-04-23 11:20:00|520.16|518.66|514.96|513.46|520.95|519.45|514.96|513.46|0
1745407500000|2025-04-23 11:25:00|515.75|514.25|511.97|510.47|516.35|514.85|511.85|510.35|0
1745407800000|2025-04-23 11:30:00|511.78|510.28|510.11|508.61|513.74|512.24|509.01|507.51|0
1745408100000|2025-04-23 11:35:00|510.41|508.91|513.33|511.83|513.34|511.84|509.69|508.19|0
1745408400000|2025-04-23 11:40:00|513.23|511.73|509.37|507.87|514.8|513.3|509.37|507.87|0
1745408700000|2025-04-23 11:45:00|509.56|508.06|510.14|508.64|513.56|512.06|509.56|508.06|0
1745409000000|2025-04-23 11:50:00|509.94|508.44|508.35|506.85|510.5|509|508.07|506.57|0
1745409300000|2025-04-23 11:55:00|508.64|507.14|506.46|504.96|510.52|509.02|506.27|504.77|0
1745409600000|2025-04-23 12:00:00|507.44|505.94|508.72|507.22|509.31|507.81|506.28|504.78|0
1745409900000|2025-04-23 12:05:00|509.01|507.51|508.12|506.62|509.7|508.2|505.42|503.92|0
1745410200000|2025-04-23 12:10:00|508.31|506.81|511.4|509.9|511.84|510.34|508.22|506.72|0
1745410500000|2025-04-23 12:15:00|511.8|510.3|513.18|511.68|514.05|512.55|511.26|509.76|0
1745410800000|2025-04-23 12:20:00|513.38|511.88|511.51|510.01|514.33|512.83|511.51|510.01|0
1745411100000|2025-04-23 12:25:00|511.7|510.2|512.35|510.85|513.51|512.01|511.13|509.63|0
1745411400000|2025-04-23 12:30:00|512.55|511.05|518.64|517.14|519.05|517.55|511.25|509.75|0
1745411700000|2025-04-23 12:35:00|518.45|516.95|520.25|518.75|521.23|519.73|518.18|516.68|0
1745412000000|2025-04-23 12:40:00|520.05|518.55|520.44|518.94|521.23|519.73|519.79|518.29|0
1745412300000|2025-04-23 12:45:00|520.64|519.14|522.31|520.81|522.48|520.98|520.01|518.51|0
1745412600000|2025-04-23 12:50:00|521.72|520.22|521.55|520.05|523.83|522.33|520.97|519.47|0
1745412900000|2025-04-23 12:55:00|521.35|519.85|525.3|523.8|526.36|524.86|521.05|519.55|0
1745413200000|2025-04-23 13:00:00|525.8|524.3|521.95|520.45|525.8|524.3|521.95|520.45|0
1745413500000|2025-04-23 13:05:00|521.75|520.25|514.5|513|522.26|520.76|510.05|508.55|0
1745413800000|2025-04-23 13:10:00|514.89|513.39|515.44|513.04|517.41|515.91|513.91|512.41|0
1745414100000|2025-04-23 13:15:00|515.53|513.13|520.94|518.54|521.34|518.94|515.53|513.13|0
1745414400000|2025-04-23 13:20:00|521.14|518.74|524.1|521.7|524.49|522.09|520.94|518.54|0
1745414700000|2025-04-23 13:25:00|524.89|522.49|522.12|519.72|525.09|522.69|520.34|517.94|0
1745415000000|2025-04-23 13:30:00|521.23|519.73|525.85|524.35|528.89|527.39|518.56|517.06|0
1745415300000|2025-04-23 13:35:00|525.95|524.45|530.54|528.29|553.17|551.67|513.68|512.18|0
1745415600000|2025-04-23 13:40:00|530.64|528.39|543.41|541.16|548.44|546.19|528.15|525.9|0
1745415900000|2025-04-23 13:45:00|544.11|541.86|553.13|550.58|555.19|552.64|540.33|538.08|0
1745416200000|2025-04-23 13:50:00|554.34|551.79|540.29|537.74|559.67|557.12|539.6|537.05|0
1745416500000|2025-04-23 13:55:00|540.79|538.24|546.36|543.81|547|544.45|534.42|531.87|0
1745416800000|2025-04-23 14:00:00|550.88|548.33|547.65|545.1|559.79|557.24|534.12|531.57|0
1745417100000|2025-04-23 14:05:00|547.14|544.59|548.23|545.68|551.59|549.04|540.63|538.08|0
1745417400000|2025-04-23 14:10:00|547.23|544.68|544.94|542.39|553.24|550.69|541.27|538.72|0
1745417700000|2025-04-23 14:15:00|545.14|542.59|533.27|530.72|545.14|542.59|526.01|523.46|0
1745418000000|2025-04-23 14:20:00|534.16|531.61|541.46|538.91|542.8|540.25|525.32|522.77|0
1745418300000|2025-04-23 14:25:00|541.06|538.51|549.08|546.53|552.5|549.95|540.93|538.38|0
1745418600000|2025-04-23 14:30:00|548.48|545.93|555.48|552.93|557.87|555.32|548.48|545.93|0
1745418900000|2025-04-23 14:35:00|556.09|553.54|555.82|553.72|560.69|558.14|552.32|550.22|0
1745419200000|2025-04-23 14:40:00|555.31|553.21|554.01|551.91|558.12|556.02|547.32|545.22|0
1745419500000|2025-04-23 14:45:00|554.72|552.62|548.82|546.72|557.95|555.85|548.82|546.72|0
1745419800000|2025-04-23 14:50:00|549.23|547.13|543.22|541.12|549.23|547.13|542.07|539.97|0
1745420100000|2025-04-23 14:55:00|543.42|541.32|539.96|537.86|544.29|542.19|537.44|535.34|0
1745420400000|2025-04-23 15:00:00|540.16|538.06|543.09|540.99|545.06|542.96|525.84|523.74|0
1745420700000|2025-04-23 15:05:00|542.98|540.88|540.04|537.94|546.12|544.02|539.94|537.84|0
1745421000000|2025-04-23 15:10:00|539.94|537.84|538.14|536.04|539.94|537.84|534.72|532.62|0
1745421300000|2025-04-23 15:15:00|537.94|535.84|528.09|525.99|538.71|536.61|527.41|525.31|0
1745421600000|2025-04-23 15:20:00|527.89|525.79|519.42|517.32|530.94|528.84|509.31|507.21|0
1745421900000|2025-04-23 15:25:00|519.22|517.12|509.22|507.12|520.76|518.66|503.01|500.91|0
1745422200000|2025-04-23 15:30:00|509.42|507.32|509.92|507.82|513.15|511.05|497.14|495.04|0
1745422500000|2025-04-23 15:35:00|509.73|507.63|512.11|510.01|512.31|510.21|502.79|500.69|0
1745422800000|2025-04-23 15:40:00|512.7|510.6|505.06|502.96|515.86|513.76|503.86|501.76|0
1745423100000|2025-04-23 15:45:00|504.87|502.77|491.55|489.45|507.73|505.63|491.08|488.98|0
1745423400000|2025-04-23 15:50:00|492.89|490.79|495|492.9|497.61|495.51|487.58|485.48|0
1745423700000|2025-04-23 15:55:00|495.19|493.09|501|498.9|503.69|501.59|495.19|493.09|0
1745424000000|2025-04-23 16:00:00|500.61|498.51|499.34|497.24|501.86|499.76|493.72|491.62|0
1745424300000|2025-04-23 16:05:00|498.96|496.86|490.91|489.41|501.45|499.35|490.13|488.63|0
1745424600000|2025-04-23 16:10:00|491.1|489.6|492.25|490.75|498.05|496.55|488.42|486.92|0
1745424900000|2025-04-23 16:15:00|492.06|490.56|482.65|481.15|493.3|491.8|482.56|481.06|0
1745425200000|2025-04-23 16:20:00|482.28|480.78|481.71|480.21|483.97|482.47|478.54|477.04|0
1745425500000|2025-04-23 16:25:00|481.9|480.4|493.56|492.06|493.96|492.46|476.8|475.3|0
1745425800000|2025-04-23 16:30:00|492.79|491.29|493.85|492.35|496.52|495.02|490.78|489.28|0
1745426100000|2025-04-23 16:35:00|494.43|492.93|500.4|498.9|502.6|501.1|493.36|491.86|0
1745426400000|2025-04-23 16:40:00|500.11|498.61|499.57|498.07|502.16|500.66|496.08|494.58|0
1745426700000|2025-04-23 16:45:00|499.38|497.88|490.3|488.8|501.7|500.2|488.69|487.19|0
1745427000000|2025-04-23 16:50:00|490.21|488.71|496.93|495.43|497.93|496.43|488.92|487.42|0
1745427300000|2025-04-23 16:55:00|496.65|495.15|506.07|504.57|509.39|507.89|494.34|492.84|0
1745427600000|2025-04-23 17:00:00|506.36|504.86|507.75|506.25|509.23|507.73|492.65|491.15|0
1745427900000|2025-04-23 17:05:00|507.37|505.87|510.89|509.39|513.45|511.95|505.98|504.48|0
1745428200000|2025-04-23 17:10:00|511.67|510.17|511.3|509.8|512.7|511.2|507.94|506.44|0
1745428500000|2025-04-23 17:15:00|511.1|509.6|512.3|510.8|514.1|512.6|509.86|508.36|0
1745428800000|2025-04-23 17:20:00|512.5|511|512|510.5|514.28|512.78|508.22|506.72|0
1745429100000|2025-04-23 17:25:00|511.9|510.4|504.99|503.49|514.91|513.41|504.79|503.29|0
1745429400000|2025-04-23 17:30:00|505.77|504.27|499.53|498.03|510.05|508.55|498.73|497.23|0
1745429700000|2025-04-23 17:35:00|499.92|498.42|494.59|493.09|502.17|500.67|491.57|490.07|0
1745430000000|2025-04-23 17:40:00|494.98|493.48|500.14|498.64|500.83|499.33|491.11|489.61|0
1745430300000|2025-04-23 17:45:00|499.95|498.45|496.54|495.04|500.72|499.22|493.97|492.47|0
1745430600000|2025-04-23 17:50:00|496.15|494.65|506.55|505.05|507.1|505.6|494.17|492.67|0
1745430900000|2025-04-23 17:55:00|505.58|504.08|506.29|504.79|510.78|509.28|504.51|503.01|0
1745431200000|2025-04-23 18:00:00|506.1|504.6|502.82|501.32|508.76|507.26|496.09|494.59|0
1745431500000|2025-04-23 18:05:00|503.1|501.6|502.47|500.97|505.49|503.99|497.03|495.53|0
1745431800000|2025-04-23 18:10:00|502.66|501.16|502.92|501.42|509.09|507.59|498.12|496.62|0
1745432100000|2025-04-23 18:15:00|502.82|501.32|503.59|502.09|509.76|508.26|501.18|499.68|0
1745432400000|2025-04-23 18:20:00|502.62|501.12|500.35|498.85|509.44|507.94|497|495.5|0
1745432700000|2025-04-23 18:25:00|499.77|498.27|492.48|490.98|499.77|498.27|490.36|488.86|0
1745433000000|2025-04-23 18:30:00|493.25|491.75|495.09|493.59|501.23|499.73|491.69|490.19|0
1745433300000|2025-04-23 18:35:00|496.24|494.74|495.56|494.06|497.54|496.04|493.44|491.94|0
1745433600000|2025-04-23 18:40:00|495.98|494.48|488.4|486.9|496.18|494.68|488.11|486.61|0
1745433900000|2025-04-23 18:45:00|488.29|486.79|493.35|491.85|494.02|492.52|486.76|485.26|0
1745434200000|2025-04-23 18:50:00|493.25|491.75|488.64|487.14|493.92|492.42|487.2|485.7|0
1745434500000|2025-04-23 18:55:00|489.11|487.61|489.66|488.16|497.44|495.94|487.3|485.8|0
1745434800000|2025-04-23 19:00:00|489.82|488.32|482.21|480.71|495.26|493.76|481.08|479.58|0
1745435100000|2025-04-23 19:05:00|482.4|480.9|484.84|483.34|489.34|487.84|482.4|480.9|0
1745435400000|2025-04-23 19:10:00|485.06|483.56|485.11|483.61|489.85|488.35|483.01|481.51|0
1745435700000|2025-04-23 19:15:00|484.69|483.19|481.41|479.91|485.91|484.41|478.62|477.12|0
1745436000000|2025-04-23 19:20:00|480.78|479.28|475.44|473.94|482.21|480.71|475.24|473.74|0
1745436300000|2025-04-23 19:25:00|475.63|474.13|478.19|476.69|483.01|481.51|473.92|472.42|0
1745436600000|2025-04-23 19:30:00|478.77|477.27|479.69|478.19|485.94|484.44|476.87|475.37|0
1745436900000|2025-04-23 19:35:00|479.93|478.43|475.06|473.56|480.5|479|472.25|470.75|0
1745437200000|2025-04-23 19:40:00|475.67|474.17|478.06|476.56|481.3|479.8|472.92|471.42|0
1745437500000|2025-04-23 19:45:00|477.61|476.11|482.14|480.64|482.78|481.28|471.77|470.27|0
1745437800000|2025-04-23 19:50:00|481.67|480.17|493.02|491.52|494.06|492.56|481.67|480.17|0
1745438100000|2025-04-23 19:55:00|492.44|490.94|478.37|476.87|493.17|491.67|478.37|476.87|0
1745438400000|2025-04-23 20:00:00|477.98|476.48|480.88|479.38|482.42|480.92|477.98|476.48|0
1745438700000|2025-04-23 20:05:00|480.5|479|484.96|483.46|485.83|484.33|478.97|477.47|0
1745439000000|2025-04-23 20:10:00|485.15|483.65|481.89|480.39|487.72|486.22|481.51|480.01|0
1745439300000|2025-04-23 20:15:00|482.09|480.59|493.88|492.38|497.59|496.09|481.89|480.39|0
1745439600000|2025-04-23 20:20:00|494.27|492.77|496.05|494.55|502.46|500.96|493|491.5|0
1745439900000|2025-04-23 20:25:00|496.25|494.75|499.88|498.38|506.29|504.79|495.53|494.03|0
1745440200000|2025-04-23 20:30:00|499.3|497.8|500.51|499.01|502.86|501.36|497.63|496.13|0
1745440500000|2025-04-23 20:35:00|500.7|499.2|497.19|495.69|501.16|499.66|496.69|495.19|0
1745440800000|2025-04-23 20:40:00|497.08|495.58|492.14|490.64|497.58|496.08|491.9|490.4|0
1745441100000|2025-04-23 20:45:00|491.9|490.4|493.06|491.56|495.69|494.19|491.9|490.4|0
1745441400000|2025-04-23 20:50:00|493.1|491.6|496.34|494.84|496.34|494.84|493.09|491.59|0
1745441700000|2025-04-23 20:55:00|496.79|494.39|492.14|489.74|496.79|494.39|491.94|489.54|0
1745442000000|2025-04-23 21:00:00|492.36|489.96|494.15|491.75|494.15|491.75|492.04|489.64|0
1745442300000|2025-04-23 21:05:00|494.93|492.53|494.43|492.03|495.92|493.52|493.65|491.25|0
1745442600000|2025-04-23 21:10:00|495.35|492.95|496.31|493.91|497.38|494.98|495.03|492.63|0
1745442900000|2025-04-23 21:15:00|496.35|493.95|496.12|493.72|496.41|494.01|494.28|491.88|0
1745443200000|2025-04-23 21:20:00|496.34|493.94|495.8|493.4|497.72|495.32|494.34|491.94|0
1745443500000|2025-04-23 21:25:00|495.26|492.86|493.27|490.87|495.4|493|493.27|490.87|0
1745443800000|2025-04-23 21:30:00|493.73|491.33|492.02|489.62|493.8|491.4|491.1|488.7|0
1745444100000|2025-04-23 21:35:00|491.99|489.59|490.03|487.63|492.24|489.84|490.03|487.63|0
1745444400000|2025-04-23 21:40:00|490.46|488.06|488.01|485.61|491.81|489.41|488.01|485.61|0
1745444700000|2025-04-23 21:45:00|488.04|485.64|483.31|480.91|488.04|485.64|481.99|479.59|0
1745445000000|2025-04-23 21:50:00|483.28|480.88|483.81|481.41|487.37|484.97|483.24|480.84|0
1745445300000|2025-04-23 21:55:00|483.73|481.33|485.95|483.55|485.95|483.55|481.67|479.27|0
1745445600000|2025-04-23 22:00:00|491.21|488.81|477.84|475.44|491.21|488.81|477.08|474.68|0
1745445900000|2025-04-23 22:05:00|477.94|475.54|474.02|471.62|480.71|478.31|473.83|471.43|0
1745446200000|2025-04-23 22:10:00|474.5|472.1|474.2|471.8|478.51|476.11|474.11|471.71|0
1745446500000|2025-04-23 22:15:00|474.11|471.71|477.54|475.14|478.88|476.48|472.97|470.57|0
1745446800000|2025-04-23 22:20:00|477.73|475.33|476.58|474.18|478.78|476.38|476.39|473.99|0
1745447100000|2025-04-23 22:25:00|476.67|474.27|479.44|477.04|479.64|477.24|476.29|473.89|0
1745447400000|2025-04-23 22:30:00|479.64|477.24|482.6|480.2|482.7|480.3|478.2|475.8|0
1745447700000|2025-04-23 22:35:00|482.51|480.11|485.09|482.69|485.96|483.56|482.31|479.91|0
1745448000000|2025-04-23 22:40:00|485.19|482.79|484.89|482.49|488.27|485.87|484.81|482.41|0
1745448300000|2025-04-23 22:45:00|484.8|482.4|485.18|482.78|486.24|483.84|483.07|480.67|0
1745448600000|2025-04-23 22:50:00|484.89|482.49|485.84|483.44|485.84|483.44|483.35|480.95|0
1745448900000|2025-04-23 22:55:00|485.94|483.54|486.42|484.02|487.48|485.08|485.65|483.25|0
1745449200000|2025-04-23 23:00:00|484.98|482.58|487.67|485.27|488.64|486.24|484.69|482.29|0
1745449500000|2025-04-23 23:05:00|488.34|485.94|487.86|485.46|489.4|487|487.37|484.97|0
1745449800000|2025-04-23 23:10:00|487.76|485.36|489.01|486.61|490.26|487.86|486.31|483.91|0
1745450100000|2025-04-23 23:15:00|488.91|486.51|488.04|485.64|489.29|486.89|487.65|485.25|0
1745450400000|2025-04-23 23:20:00|488.13|485.73|491.7|489.3|492.38|489.98|488.13|485.73|0
1745450700000|2025-04-23 23:25:00|491.41|489.01|489.57|487.17|494.03|491.63|489.28|486.88|0
1745451000000|2025-04-23 23:30:00|489.47|487.07|486.38|483.98|489.47|487.07|485.61|483.21|0
1745451300000|2025-04-23 23:35:00|486.57|484.17|486.38|483.98|486.67|484.27|484.84|482.44|0
1745451600000|2025-04-23 23:40:00|486.48|484.08|488.59|486.19|489.36|486.96|486.09|483.69|0
1745451900000|2025-04-23 23:45:00|488.49|486.09|489.16|486.76|489.94|487.54|488.3|485.9|0
1745452200000|2025-04-23 23:50:00|489.26|486.86|491.57|489.17|491.76|489.36|489.16|486.76|0
1745452500000|2025-04-23 23:55:00|491.18|488.78|490.51|488.11|493.02|490.62|490.51|488.11|0
1745452800000|2025-04-24 00:00:00|490.89|488.49|494.57|492.17|495.24|492.84|487.8|485.4|0
1745453100000|2025-04-24 00:05:00|494.18|491.78|495.92|493.52|496.7|494.3|491.85|489.45|0
1745453400000|2025-04-24 00:10:00|495.82|493.42|493.78|491.38|497.47|495.07|492.52|490.12|0
1745453700000|2025-04-24 00:15:00|493.49|491.09|495.47|493.97|496.41|494.91|491.94|490.41|0
1745454000000|2025-04-24 00:20:00|495.57|494.07|491.93|490.43|495.76|494.26|491.22|489.72|0
1745454300000|2025-04-24 00:25:00|491.83|490.33|490.06|488.56|492.12|490.62|489.21|487.71|0
1745454600000|2025-04-24 00:30:00|489.96|488.46|490.51|489.01|492.18|490.68|489.37|487.87|0
1745454900000|2025-04-24 00:35:00|490.12|488.62|491.59|490.09|491.92|490.42|489.25|487.75|0
1745455200000|2025-04-24 00:40:00|491.49|489.99|491.78|490.28|493.74|492.24|490.23|488.73|0
1745455500000|2025-04-24 00:45:00|491.97|490.47|489.96|488.46|492.31|490.81|489.46|487.96|0
1745455800000|2025-04-24 00:50:00|489.87|488.37|490.22|488.72|491.75|490.25|489.49|487.99|0
1745456100000|2025-04-24 00:55:00|490.03|488.53|490.2|488.7|491.15|489.65|489.07|487.57|0
1745456400000|2025-04-24 01:00:00|490.69|489.19|488.82|487.32|492.13|490.63|488.08|486.58|0
1745456700000|2025-04-24 01:05:00|489.02|487.52|490.83|489.33|491.04|489.54|487.06|485.56|0
1745457000000|2025-04-24 01:10:00|490.94|489.44|490.04|488.54|491.53|490.03|489.37|487.87|0
1745457300000|2025-04-24 01:15:00|489.95|488.45|486.89|485.39|490.3|488.8|486.41|484.91|0
1745457600000|2025-04-24 01:20:00|486.99|485.49|485.64|484.14|487.96|486.46|485.56|484.06|0
1745457900000|2025-04-24 01:25:00|485.06|483.56|487.19|485.69|487.31|485.81|484.48|482.98|0
1745458200000|2025-04-24 01:30:00|487.09|485.59|487.42|485.92|487.79|486.29|486.12|484.62|0
1745458500000|2025-04-24 01:35:00|487.32|485.82|490.21|488.71|490.91|489.41|487.32|485.82|0
1745458800000|2025-04-24 01:40:00|490.11|488.61|486.15|484.65|490.11|488.61|485.7|484.2|0
1745459100000|2025-04-24 01:45:00|486.05|484.55|487.97|486.47|489.15|487.65|485.77|484.27|0
1745459400000|2025-04-24 01:50:00|487.78|486.28|483.39|481.89|488.05|486.55|483.06|481.56|0
1745459700000|2025-04-24 01:55:00|483.2|481.7|480.34|478.84|484.05|482.55|480.06|478.56|0
1745460000000|2025-04-24 02:00:00|480.05|478.55|482.63|481.13|482.63|481.13|479.9|478.4|0
1745460300000|2025-04-24 02:05:00|482.54|481.04|482.55|481.05|483.09|481.59|481.93|480.43|0
1745460600000|2025-04-24 02:10:00|482.36|480.86|482.37|480.87|483.79|482.29|481.44|479.94|0
1745460900000|2025-04-24 02:15:00|482.46|480.96|481.8|480.3|483.64|482.14|479.31|477.81|0
1745461200000|2025-04-24 02:20:00|481.42|479.92|483.99|482.49|484.16|482.66|481.42|479.92|0
1745461500000|2025-04-24 02:25:00|484.08|482.58|484.47|482.97|484.66|483.16|483.31|481.81|0
1745461800000|2025-04-24 02:30:00|484.66|483.16|478.53|477.03|485.17|483.67|478.53|477.03|0
1745462100000|2025-04-24 02:35:00|478.73|477.23|477.68|476.18|478.83|477.33|477.04|475.54|0
1745462400000|2025-04-24 02:40:00|477.77|476.27|477.97|476.47|479.11|477.61|477.54|476.04|0
1745462700000|2025-04-24 02:45:00|478.16|476.66|476.43|474.93|478.45|476.95|476.43|474.93|0
1745463000000|2025-04-24 02:50:00|476.33|474.83|476.04|474.54|477.15|475.65|475.21|473.71|0
1745463300000|2025-04-24 02:55:00|476.23|474.73|475.73|474.23|476.6|475.1|475.03|473.53|0
1745463600000|2025-04-24 03:00:00|475.79|474.29|475.3|473.8|476.53|475.03|474.37|472.87|0
1745463900000|2025-04-24 03:05:00|475.11|473.61|476.03|474.53|476.44|474.94|474.26|472.76|0
1745464200000|2025-04-24 03:10:00|475.89|474.39|474.55|473.05|476.51|475.01|474.06|472.56|0
1745464500000|2025-04-24 03:15:00|474.48|472.98|474.64|473.14|475.66|474.16|474.03|472.53|0
1745464800000|2025-04-24 03:20:00|474.72|473.22|473.77|472.27|475.11|473.61|473.06|471.56|0
1745465100000|2025-04-24 03:25:00|473.58|472.08|474.24|472.74|474.33|472.83|473.28|471.78|0
1745465400000|2025-04-24 03:30:00|474.05|472.55|474.04|472.54|474.41|472.91|473.76|472.26|0
1745465700000|2025-04-24 03:35:00|473.93|472.43|475.62|474.12|477.05|475.55|473.08|471.58|0
1745466000000|2025-04-24 03:40:00|475.81|474.31|476.92|475.42|477.09|475.59|475.62|474.12|0
1745466300000|2025-04-24 03:45:00|477.11|475.61|476.99|475.49|477.36|475.86|476.37|474.87|0
1745466600000|2025-04-24 03:50:00|477.08|475.58|476.76|475.26|477.27|475.77|475.84|474.34|0
1745466900000|2025-04-24 03:55:00|476.66|475.16|476.51|475.01|477.39|475.89|476.06|474.56|0
1745467200000|2025-04-24 04:00:00|476.22|474.72|476.72|475.22|477.97|476.47|475.36|473.86|0
1745467500000|2025-04-24 04:05:00|476.61|475.11|475.41|473.91|477.26|475.76|474.88|473.38|0
1745467800000|2025-04-24 04:10:00|475.47|473.97|473.49|471.99|475.58|474.08|473.21|471.71|0
1745468100000|2025-04-24 04:15:00|473.69|472.19|472.66|471.16|474.07|472.57|470.92|469.42|0
1745468400000|2025-04-24 04:20:00|472.75|471.25|474.3|472.8|475.82|474.32|472.56|471.06|0
1745468700000|2025-04-24 04:25:00|474.49|472.99|473.15|471.65|475.25|473.75|472.89|471.39|0
1745469000000|2025-04-24 04:30:00|473.06|471.56|473.45|471.95|474.05|472.55|469.91|468.41|0
1745469300000|2025-04-24 04:35:00|473.54|472.04|475.12|473.62|475.24|473.74|473.35|471.85|0
1745469600000|2025-04-24 04:40:00|475.21|473.71|478.46|476.96|478.95|477.45|475.09|473.59|0
1745469900000|2025-04-24 04:45:00|478.55|477.05|478.34|476.84|479.11|477.61|477.95|476.45|0
1745470200000|2025-04-24 04:50:00|478.43|476.93|477.38|475.88|478.63|477.13|477.04|475.54|0
1745470500000|2025-04-24 04:55:00|477.28|475.78|477.66|476.16|477.78|476.28|477.05|475.55|0
1745470800000|2025-04-24 05:00:00|477.61|476.11|478.43|476.93|479.04|477.54|476.71|475.21|0
1745471100000|2025-04-24 05:05:00|478.59|477.09|479.24|477.74|481.1|479.6|477.89|476.39|0
1745471400000|2025-04-24 05:10:00|479.15|477.65|478.67|477.17|480.25|478.75|478.38|476.88|0
1745471700000|2025-04-24 05:15:00|478.36|476.86|476.85|475.35|479.63|478.13|475.6|474.1|0
1745472000000|2025-04-24 05:20:00|477.13|475.63|474.74|473.24|477.55|476.05|474.1|472.6|0
1745472300000|2025-04-24 05:25:00|474.55|473.05|474.19|472.69|474.72|473.22|473.69|472.19|0
1745472600000|2025-04-24 05:30:00|473.52|472.02|474.86|473.36|475.97|474.47|473.15|471.65|0
1745472900000|2025-04-24 05:35:00|474.99|473.49|477.31|475.81|477.93|476.43|474.82|473.32|0
1745473200000|2025-04-24 05:40:00|477.21|475.71|475.09|473.59|477.46|475.96|473.48|471.98|0
1745473500000|2025-04-24 05:45:00|475.28|473.78|475.81|474.31|477.94|476.44|474.73|473.23|0
1745473800000|2025-04-24 05:50:00|475.62|474.12|470.11|468.61|475.89|474.39|468.98|467.48|0
1745474100000|2025-04-24 05:55:00|470.49|468.99|467.05|465.55|470.49|468.99|460.69|459.19|0
1745474400000|2025-04-24 06:00:00|466.96|465.46|466.42|464.92|468.62|467.12|465.62|464.12|0
1745474700000|2025-04-24 06:05:00|466.32|464.82|469.33|467.83|469.88|468.38|465.18|463.68|0
1745475000000|2025-04-24 06:10:00|469.05|467.55|468.55|467.05|470.99|469.49|465.34|463.84|0
1745475300000|2025-04-24 06:15:00|468.64|467.14|471.33|469.83|471.99|470.49|468.64|467.14|0
1745475600000|2025-04-24 06:20:00|471.24|469.74|473.52|472.02|473.91|472.41|470.43|468.93|0
1745475900000|2025-04-24 06:25:00|473.62|472.12|478.43|476.93|478.72|477.22|473.62|472.12|0
1745476200000|2025-04-24 06:30:00|478.34|476.84|473.79|472.29|479.17|477.67|473.18|471.68|0
1745476500000|2025-04-24 06:35:00|473.89|472.39|472.89|471.39|474.08|472.58|470.81|469.31|0
1745476800000|2025-04-24 06:40:00|472.7|471.2|471.78|470.28|473.28|471.78|470.82|469.32|0
1745477100000|2025-04-24 06:45:00|471.77|470.27|472.95|471.45|474.22|472.72|471.38|469.88|0
1745477400000|2025-04-24 06:50:00|473.14|471.64|471.66|470.16|473.71|472.21|471|469.5|0
1745477700000|2025-04-24 06:55:00|471.75|470.25|473.31|471.81|473.31|471.81|471.75|470.25|0
1745478000000|2025-04-24 07:00:00|473.69|472.19|470.37|468.87|475.7|474.2|468.98|467.48|0
1745478300000|2025-04-24 07:05:00|470.47|468.97|470.22|468.72|471.83|470.33|462.98|461.48|0
1745478600000|2025-04-24 07:10:00|470.31|468.81|474.24|472.74|474.7|473.2|470.12|468.62|0
1745478900000|2025-04-24 07:15:00|474.14|472.64|473.67|472.17|475.27|473.77|470.68|469.18|0
1745479200000|2025-04-24 07:20:00|473.57|472.07|468.62|467.12|474.77|473.27|467.5|466|0
1745479500000|2025-04-24 07:25:00|468.05|466.55|467.25|465.75|469.97|468.47|464.49|462.99|0
1745479800000|2025-04-24 07:30:00|467.35|465.85|465.26|463.76|467.43|465.93|461.37|459.87|0
1745480100000|2025-04-24 07:35:00|465.07|463.57|463.46|461.96|467.12|465.62|463.32|461.82|0
1745480400000|2025-04-24 07:40:00|464.4|462.9|462.97|461.47|464.92|463.42|461.25|459.75|0
1745480700000|2025-04-24 07:45:00|462.68|461.18|462.13|460.63|465.57|464.07|459.99|458.49|0
1745481000000|2025-04-24 07:50:00|462.22|460.72|461.98|460.48|464.37|462.87|458.74|457.24|0
1745481300000|2025-04-24 07:55:00|462.16|460.66|462.91|461.41|464.85|463.35|461.66|460.16|0
1745481600000|2025-04-24 08:00:00|463.1|461.6|466.36|464.86|467.25|465.75|460.71|459.21|0
1745481900000|2025-04-24 08:05:00|466.6|465.1|460.3|458.8|466.6|465.1|459.38|457.88|0
1745482200000|2025-04-24 08:10:00|460.49|458.99|461.45|459.95|463|461.5|459.09|457.59|0
1745482500000|2025-04-24 08:15:00|461.35|459.85|460.21|458.71|463.03|461.53|460.13|458.63|0
1745482800000|2025-04-24 08:20:00|460.02|458.52|460.64|459.14|463.49|461.99|458.34|456.84|0
1745483100000|2025-04-24 08:25:00|460.74|459.24|456.16|454.66|461.49|459.99|455.67|454.17|0
1745483400000|2025-04-24 08:30:00|455.97|454.47|457.29|455.79|457.29|455.79|455.79|454.29|0
1745483700000|2025-04-24 08:35:00|457.11|455.61|454.75|453.25|459.93|458.43|453.33|451.83|0
1745484000000|2025-04-24 08:40:00|454.85|453.35|452.76|451.26|454.96|453.46|449.63|448.13|0
1745484300000|2025-04-24 08:45:00|452.86|451.36|451.63|450.13|453.71|452.21|449.28|447.78|0
1745484600000|2025-04-24 08:50:00|452|450.5|454.06|452.56|454.15|452.65|449.97|448.47|0
1745484900000|2025-04-24 08:55:00|453.97|452.47|455.84|454.34|456.53|455.03|452.89|451.39|0
1745485200000|2025-04-24 09:00:00|455.93|454.43|458.07|456.57|458.32|456.82|455.85|454.35|0
1745485500000|2025-04-24 09:05:00|457.51|456.01|456.08|454.58|458.03|456.53|455.9|454.4|0
1745485800000|2025-04-24 09:10:00|456.27|454.77|458.4|456.9|458.61|457.11|455.84|454.34|0
1745486100000|2025-04-24 09:15:00|458.77|457.27|458.44|456.94|460.78|459.28|457.63|456.13|0
1745486400000|2025-04-24 09:20:00|458.34|456.84|459.26|457.76|459.96|458.46|457.55|456.05|0
1745486700000|2025-04-24 09:25:00|459.45|457.95|458.29|456.79|459.65|458.15|457.86|456.36|0
1745487000000|2025-04-24 09:30:00|458.1|456.6|459.98|458.48|460.21|458.71|457.91|456.41|0
1745487300000|2025-04-24 09:35:00|459.88|458.38|459.43|457.93|460.63|459.13|458.28|456.78|0
1745487600000|2025-04-24 09:40:00|458.3|456.8|462.55|461.05|463.13|461.63|458.02|456.52|0
1745487900000|2025-04-24 09:45:00|462.64|461.14|462.83|461.33|465.03|463.53|461.53|460.03|0
1745488200000|2025-04-24 09:50:00|462.92|461.42|461.14|459.64|463.25|461.75|460.29|458.79|0
1745488500000|2025-04-24 09:55:00|461.23|459.73|463.3|461.8|463.39|461.89|460.99|459.49|0
1745488800000|2025-04-24 10:00:00|464.14|462.64|464.27|462.77|466.62|465.12|463.46|461.96|0
1745489100000|2025-04-24 10:05:00|464.46|462.96|466.94|465.44|469.22|467.72|464.11|462.61|0
1745489400000|2025-04-24 10:10:00|466.56|465.06|466.05|464.55|466.84|465.34|464.56|463.06|0
1745489700000|2025-04-24 10:15:00|465.77|464.27|463.91|462.41|466.54|465.04|463.79|462.29|0
1745490000000|2025-04-24 10:20:00|464|462.5|462.67|461.17|466.65|465.15|462.36|460.86|0
1745490300000|2025-04-24 10:25:00|462.57|461.07|467.21|465.71|467.51|466.01|462.53|461.03|0
1745490600000|2025-04-24 10:30:00|467.3|465.8|471.32|469.82|472|470.5|467.12|465.62|0
1745490900000|2025-04-24 10:35:00|471.13|469.63|472.33|470.83|472.42|470.92|469.49|467.99|0
1745491200000|2025-04-24 10:40:00|472.71|471.21|477.07|475.57|477.16|475.66|472.38|470.88|0
1745491500000|2025-04-24 10:45:00|476.97|475.47|477.87|476.37|480.46|478.96|475.81|474.31|0
1745491800000|2025-04-24 10:50:00|477.68|476.18|484.5|483|486.39|484.89|476.96|475.46|0
1745492100000|2025-04-24 10:55:00|484.98|483.48|483.93|482.43|487.92|486.42|482.14|480.64|0
1745492400000|2025-04-24 11:00:00|482.97|481.47|478.55|477.05|483.44|481.94|477.26|475.76|0
1745492700000|2025-04-24 11:05:00|478.73|477.23|477.54|476.04|478.97|477.47|476.59|475.09|0
1745493000000|2025-04-24 11:10:00|477.31|475.81|475.23|473.73|478.78|477.28|475.23|473.73|0
1745493300000|2025-04-24 11:15:00|475.69|474.19|471.64|470.14|475.98|474.48|470.5|469|0
1745493600000|2025-04-24 11:20:00|471.57|470.07|470.83|469.33|472.73|471.23|469.39|467.89|0
1745493900000|2025-04-24 11:25:00|470.75|469.25|471.47|469.97|474.91|473.41|469.56|468.06|0
1745494200000|2025-04-24 11:30:00|471.28|469.78|469.87|468.37|471.28|469.78|468.2|466.7|0
1745494500000|2025-04-24 11:35:00|469.35|467.85|468.73|467.23|481.04|479.54|466.36|464.86|0
1745494800000|2025-04-24 11:40:00|468.77|467.27|467.38|465.88|469.53|468.03|466|464.5|0
1745495100000|2025-04-24 11:45:00|467.33|465.83|467.78|466.28|469.73|468.23|466.73|465.23|0
1745495400000|2025-04-24 11:50:00|467.72|466.22|470.85|469.35|471.69|470.19|467.24|465.74|0
1745495700000|2025-04-24 11:55:00|470.93|469.43|471.51|470.01|472.29|470.79|467.6|466.1|0
1745496000000|2025-04-24 12:00:00|471.63|470.13|473.53|472.03|474.74|473.24|471.21|469.71|0
1745496300000|2025-04-24 12:05:00|473.37|471.87|473.16|471.66|473.94|472.44|471.58|470.08|0
1745496600000|2025-04-24 12:10:00|472.96|471.46|475.9|474.4|475.9|474.4|472.77|471.27|0
1745496900000|2025-04-24 12:15:00|475.57|474.07|476.92|475.42|478.11|476.61|475.28|473.78|0
1745497200000|2025-04-24 12:20:00|477.11|475.61|471.71|470.21|478.26|476.76|471.52|470.02|0
1745497500000|2025-04-24 12:25:00|471.74|470.24|474.24|472.74|474.73|473.23|469.18|467.68|0
1745497800000|2025-04-24 12:30:00|474.06|472.56|477.06|475.56|479.34|477.84|471.28|469.78|0
1745498100000|2025-04-24 12:35:00|477.04|475.54|483.51|482.01|483.89|482.39|476.28|474.78|0
1745498400000|2025-04-24 12:40:00|483.78|482.28|484.98|483.48|485.17|483.67|482.69|481.19|0
1745498700000|2025-04-24 12:45:00|484.94|483.44|482.86|481.36|484.98|483.48|478|476.5|0
1745499000000|2025-04-24 12:50:00|482.8|481.3|479.51|478.01|483.9|482.4|479.51|478.01|0
1745499300000|2025-04-24 12:55:00|479.62|478.12|482.18|480.68|482.75|481.25|479.08|477.58|0
1745499600000|2025-04-24 13:00:00|482.37|480.87|482.05|480.55|484.63|483.13|480.85|479.35|0
1745499900000|2025-04-24 13:05:00|482.24|480.74|480.22|478.72|483.91|482.41|478.67|477.17|0
1745500200000|2025-04-24 13:10:00|480.12|478.62|481.72|479.32|482.45|480.95|479.1|477.6|0
1745500500000|2025-04-24 13:15:00|481.53|479.13|482.68|480.28|484.61|482.21|480.75|478.35|0
1745500800000|2025-04-24 13:20:00|482.39|479.99|485.96|483.56|486.35|483.95|481.71|479.31|0
1745501100000|2025-04-24 13:25:00|486.35|483.95|487.89|485.49|488.67|486.27|481.9|479.5|0
1745501400000|2025-04-24 13:30:00|487.44|485.94|483.96|482.46|488.56|487.06|480.4|478.9|0
1745501700000|2025-04-24 13:35:00|483.38|481.88|486.94|485.44|487.14|485.64|477.58|476.08|0
1745502000000|2025-04-24 13:40:00|486.86|485.36|494.72|493.22|496.36|494.86|483.94|482.44|0
1745502300000|2025-04-24 13:45:00|495.11|493.61|499.08|497.58|503.87|502.37|494.74|493.24|0
1745502600000|2025-04-24 13:50:00|499.27|497.77|502.96|501.46|504.01|502.51|497.27|495.77|0
1745502900000|2025-04-24 13:55:00|502.57|501.07|508.6|507.1|509.93|508.43|497.99|496.49|0
1745503200000|2025-04-24 14:00:00|507.81|506.31|510.87|509.37|512.77|511.27|504.39|502.89|0
1745503500000|2025-04-24 14:05:00|510.96|509.46|514.93|513.43|515.79|514.29|508.23|506.73|0
1745503800000|2025-04-24 14:10:00|514.33|512.83|512.76|511.26|514.53|513.03|507.79|506.29|0
1745504100000|2025-04-24 14:15:00|512.96|511.46|517.95|516.45|518.56|517.06|509.35|507.85|0
1745504400000|2025-04-24 14:20:00|517.75|516.25|525.33|523.83|526.06|524.56|517.75|516.25|0
1745504700000|2025-04-24 14:25:00|525.73|524.23|532.58|531.08|532.94|531.44|522.12|520.62|0
1745505000000|2025-04-24 14:30:00|531.78|530.28|536.46|534.96|536.77|535.27|531|529.5|0
1745505300000|2025-04-24 14:35:00|536.66|535.16|537.75|536.25|541.17|539.67|535.11|533.61|0
1745505600000|2025-04-24 14:40:00|537.35|535.85|531.09|529.59|540.89|539.39|528.49|526.99|0
1745505900000|2025-04-24 14:45:00|531.49|529.99|529.5|528|532.29|530.79|523.32|521.82|0
1745506200000|2025-04-24 14:50:00|529.6|528.1|532.38|530.88|533.49|531.99|525.36|523.86|0
1745506500000|2025-04-24 14:55:00|532.78|531.28|531.26|529.76|536.2|534.7|531.26|529.76|0
1745506800000|2025-04-24 15:00:00|531.06|529.56|537.03|535.53|537.23|535.73|529.58|528.08|0
1745507100000|2025-04-24 15:05:00|536.83|535.33|537.55|536.05|539.29|537.79|535.53|534.03|0
1745507400000|2025-04-24 15:10:00|537.75|536.25|543.26|541.76|547.05|545.55|537.25|535.75|0
1745507700000|2025-04-24 15:15:00|543.46|541.96|539.47|537.97|548.41|546.91|539.47|537.97|0
1745508000000|2025-04-24 15:20:00|539.88|538.38|537.59|536.09|543.08|541.58|536.19|534.69|0
1745508300000|2025-04-24 15:25:00|538|536.5|533.92|532.42|540|538.5|532.17|530.67|0
1745508600000|2025-04-24 15:30:00|533.72|532.22|538.38|536.88|538.38|536.88|528.86|527.36|0
1745508900000|2025-04-24 15:35:00|538.58|537.08|537.18|535.68|539.55|538.05|535.64|534.14|0
1745509200000|2025-04-24 15:40:00|537.03|535.53|534.37|532.87|540.81|539.31|533.77|532.27|0
1745509500000|2025-04-24 15:45:00|534.43|532.93|537.76|536.26|539.61|538.11|532.61|531.11|0
1745509800000|2025-04-24 15:50:00|538.48|536.98|544.68|543.18|545.93|544.43|534.62|533.12|0
1745510100000|2025-04-24 15:55:00|544.48|542.98|537.08|535.58|546.36|544.86|535.27|533.77|0
1745510400000|2025-04-24 16:00:00|537.4|535.9|538.37|536.87|540.38|538.88|534.71|533.21|0
1745510700000|2025-04-24 16:05:00|537.79|536.29|533.76|532.26|540.63|539.13|532.49|530.99|0
1745511000000|2025-04-24 16:10:00|533.88|532.38|542.94|541.44|542.94|541.44|532.47|530.97|0
1745511300000|2025-04-24 16:15:00|542.6|541.1|547.7|546.2|549.52|548.02|541.01|539.51|0
1745511600000|2025-04-24 16:20:00|547.54|546.04|545.94|544.44|550.5|549|545.94|544.44|0
1745511900000|2025-04-24 16:25:00|546.12|544.62|549.76|548.26|554.54|553.04|544.06|542.56|0
1745512200000|2025-04-24 16:30:00|549.96|548.46|558.08|556.58|558.08|556.58|549.1|547.6|0
1745512500000|2025-04-24 16:35:00|557.88|556.38|556.3|554.8|559.22|557.72|554.56|553.06|0
1745512800000|2025-04-24 16:40:00|556.37|554.87|554.28|552.78|557.89|556.39|552.57|551.07|0
1745513100000|2025-04-24 16:45:00|554.69|553.19|554.49|552.99|555.5|554|550.44|548.94|0
1745513400000|2025-04-24 16:50:00|554.69|553.19|555.85|554.35|556.29|554.79|552.69|551.19|0
1745513700000|2025-04-24 16:55:00|556.26|554.76|559.87|558.37|564.59|563.09|556.05|554.55|0
1745514000000|2025-04-24 17:00:00|560.08|558.58|558.21|556.71|560.51|559.01|555.24|553.74|0
1745514300000|2025-04-24 17:05:00|558.42|556.92|554.97|553.47|560.18|558.68|554.67|553.17|0
1745514600000|2025-04-24 17:10:00|555.28|553.78|557.99|556.49|558.11|556.61|554.86|553.36|0
1745514900000|2025-04-24 17:15:00|557.79|556.29|550.43|548.93|558.07|556.57|548.8|547.3|0
1745515200000|2025-04-24 17:20:00|550.42|548.92|555.09|553.59|555.6|554.1|549.3|547.8|0
1745515500000|2025-04-24 17:25:00|555.29|553.79|556.41|554.91|559.24|557.74|555.29|553.79|0
1745515800000|2025-04-24 17:30:00|556.61|555.11|555.07|553.57|561.39|559.89|554.4|552.9|0
1745516100000|2025-04-24 17:35:00|555.17|553.67|556.87|555.37|560.64|559.14|553.34|551.84|0
1745516400000|2025-04-24 17:40:00|557.27|555.77|554.6|553.1|558.1|556.6|552.22|550.72|0
1745516700000|2025-04-24 17:45:00|554.81|553.31|557.02|555.52|557.8|556.3|552.18|550.68|0
1745517000000|2025-04-24 17:50:00|556.91|555.41|560.8|559.3|561.32|559.82|554.97|553.47|0
1745517300000|2025-04-24 17:55:00|560.69|559.19|559.09|557.59|560.8|559.3|557.85|556.35|0
1745517600000|2025-04-24 18:00:00|559.35|557.85|561.6|560.1|564.16|562.66|558.29|556.79|0
1745517900000|2025-04-24 18:05:00|561.8|560.3|562.58|561.08|565.88|564.38|560.58|559.08|0
1745518200000|2025-04-24 18:10:00|561.97|560.47|561.67|560.17|562.88|561.38|559.85|558.35|0
1745518500000|2025-04-24 18:15:00|561.77|560.27|560.96|559.46|564.15|562.65|557.6|556.1|0
1745518800000|2025-04-24 18:20:00|560.87|559.37|559.86|558.36|560.87|559.37|554.97|553.47|0
1745519100000|2025-04-24 18:25:00|559.7|558.2|560.66|559.16|561.57|560.07|559.37|557.87|0
1745519400000|2025-04-24 18:30:00|560.81|559.31|565.77|564.27|566.23|564.73|560.2|558.7|0
1745519700000|2025-04-24 18:35:00|565.81|564.31|568.22|566.72|568.64|567.14|565.41|563.91|0
1745520000000|2025-04-24 18:40:00|568.27|566.77|566.82|565.32|569.17|567.67|565.96|564.46|0
1745520300000|2025-04-24 18:45:00|566.67|565.17|568.73|567.23|569.23|567.73|565.73|564.23|0
1745520600000|2025-04-24 18:50:00|568.62|567.12|569.27|567.77|571.94|570.44|568.15|566.65|0
1745520900000|2025-04-24 18:55:00|569.3|567.8|565.13|563.63|569.5|568|564.64|563.14|0
1745521200000|2025-04-24 19:00:00|564.92|563.42|557.74|556.24|564.92|563.42|557.13|555.63|0
1745521500000|2025-04-24 19:05:00|557.53|556.03|556.99|555.49|560.02|558.52|553.98|552.48|0
1745521800000|2025-04-24 19:10:00|557.2|555.7|553.71|552.21|557.87|556.37|550.01|548.51|0
1745522100000|2025-04-24 19:15:00|553.3|551.8|559.59|558.09|561|559.5|553.3|551.8|0
1745522400000|2025-04-24 19:20:00|559.39|557.89|558.06|556.56|563.39|561.89|557.32|555.82|0
1745522700000|2025-04-24 19:25:00|558.87|557.37|554.5|553|561.27|559.77|554.5|553|0
1745523000000|2025-04-24 19:30:00|554.7|553.2|556.65|555.15|559.12|557.62|553.89|552.39|0
1745523300000|2025-04-24 19:35:00|555.63|554.13|563.81|562.31|564.87|563.37|553.19|551.69|0
1745523600000|2025-04-24 19:40:00|563.6|562.1|566.56|565.06|567.72|566.22|563.31|561.81|0
1745523900000|2025-04-24 19:45:00|566.76|565.26|571.99|570.49|572.61|571.11|565.51|564.01|0
1745524200000|2025-04-24 19:50:00|572.2|570.7|571.98|570.48|573.03|571.53|564.08|562.58|0
1745524500000|2025-04-24 19:55:00|571.57|570.07|567.09|565.59|572.78|571.28|567.09|565.59|0
1745524800000|2025-04-24 20:00:00|568.73|567.23|576.63|575.13|592.38|590.88|568.73|567.23|0
1745525100000|2025-04-24 20:05:00|576.84|575.34|578.61|577.11|579.71|578.21|573.5|572|0
1745525400000|2025-04-24 20:10:00|577.99|576.49|576.35|574.85|578.19|576.69|574.47|572.97|0
1745525700000|2025-04-24 20:15:00|576.56|575.06|574.37|572.87|578.14|576.64|572.22|570.72|0
1745526000000|2025-04-24 20:20:00|574.58|573.08|574.55|573.05|576.29|574.79|573.68|572.18|0
1745526300000|2025-04-24 20:25:00|574.75|573.25|575.26|573.76|578.28|576.78|574.34|572.84|0
1745526600000|2025-04-24 20:30:00|574.65|573.15|574.47|572.97|574.8|573.3|572.18|570.68|0
1745526900000|2025-04-24 20:35:00|574.26|572.76|578.59|577.09|578.79|577.29|573.99|572.49|0
1745527200000|2025-04-24 20:40:00|578.46|576.96|577.8|576.3|580.08|578.58|577.54|576.04|0
1745527500000|2025-04-24 20:45:00|577.59|576.09|574.97|573.47|577.8|576.3|574.56|573.06|0
1745527800000|2025-04-24 20:50:00|575.06|573.56|577.15|575.65|578.3|576.8|574.24|572.74|0
1745528100000|2025-04-24 20:55:00|577.18|575.68|575.58|573.18|578.46|576.06|573.31|570.91|0
1745528400000|2025-04-24 21:00:00|575.5|573.1|576.71|574.31|576.74|574.34|574.45|572.05|0
1745528700000|2025-04-24 21:05:00|576.63|574.23|579.95|577.55|582.37|579.97|576.33|573.93|0
1745529000000|2025-04-24 21:10:00|580.85|578.45|580.74|578.34|582.56|580.16|579.45|577.05|0
1745529300000|2025-04-24 21:15:00|580.51|578.11|581.6|579.2|581.6|579.2|580.39|577.99|0
1745529600000|2025-04-24 21:20:00|581.15|578.75|580.42|578.02|581.15|578.75|580.16|577.76|0
1745529900000|2025-04-24 21:25:00|580.91|578.51|581.02|578.62|581.02|578.62|580.38|577.98|0
1745530200000|2025-04-24 21:30:00|581.78|579.38|581.17|578.77|581.78|579.38|580.76|578.36|0
1745530500000|2025-04-24 21:35:00|581.13|578.73|581.89|579.49|582.27|579.87|581.09|578.69|0
1745530800000|2025-04-24 21:40:00|582.19|579.79|582.57|580.17|582.84|580.44|582.03|579.63|0
1745531100000|2025-04-24 21:45:00|582.51|580.11|582.86|580.46|584|581.6|582.36|579.96|0
1745531400000|2025-04-24 21:50:00|583.05|580.65|584.11|581.71|584.11|581.71|582.86|580.46|0
1745531700000|2025-04-24 21:55:00|584.1|581.7|585.42|583.02|585.51|583.11|584.03|581.63|0
1745532000000|2025-04-24 22:00:00|586.45|584.05|576.54|574.14|586.45|584.05|575.72|573.32|0
1745532300000|2025-04-24 22:05:00|576.24|573.84|576.44|574.04|579.12|576.72|575.92|573.52|0
1745532600000|2025-04-24 22:10:00|576.23|573.83|579.11|576.71|579.11|576.71|574.38|571.98|0
1745532900000|2025-04-24 22:15:00|579.83|577.43|581.99|579.59|583.03|580.63|578.9|576.5|0
1745533200000|2025-04-24 22:20:00|581.79|579.39|583.85|581.45|584.26|581.86|581.58|579.18|0
1745533500000|2025-04-24 22:25:00|584.05|581.65|584.77|582.37|585.5|583.1|583.64|581.24|0
1745533800000|2025-04-24 22:30:00|584.88|582.48|583.01|580.61|585.5|583.1|581.36|578.96|0
1745534100000|2025-04-24 22:35:00|582.81|580.41|586.11|583.71|586.52|584.12|581.98|579.58|0
1745534400000|2025-04-24 22:40:00|586.21|583.81|587.14|584.74|587.97|585.57|586.21|583.81|0
1745534700000|2025-04-24 22:45:00|587.03|584.63|587.76|585.36|587.86|585.46|586.82|584.42|0
1745535000000|2025-04-24 22:50:00|587.65|585.25|584.65|582.25|587.76|585.36|584.44|582.04|0
1745535300000|2025-04-24 22:55:00|584.44|582.04|584.44|582.04|585.06|582.66|582.99|580.59|0
1745535600000|2025-04-24 23:00:00|584.23|581.83|583.61|581.21|585.47|583.07|583.19|580.79|0
1745535900000|2025-04-24 23:05:00|583.5|581.1|583.91|581.51|584.12|581.72|583.19|580.79|0
1745536200000|2025-04-24 23:10:00|583.81|581.41|584.42|582.02|584.63|582.23|583.49|581.09|0
1745536500000|2025-04-24 23:15:00|584.52|582.12|583.18|580.78|584.63|582.23|582.35|579.95|0
1745536800000|2025-04-24 23:20:00|582.97|580.57|584.1|581.7|586.07|583.67|582.76|580.36|0
1745537100000|2025-04-24 23:25:00|584|581.6|584.51|582.11|587.93|585.53|583.79|581.39|0
1745537400000|2025-04-24 23:30:00|584.72|582.32|585.85|583.45|586.99|584.59|584.72|582.32|0
1745537700000|2025-04-24 23:35:00|585.95|583.55|583.99|581.59|585.95|583.55|582.75|580.35|0
1745538000000|2025-04-24 23:40:00|583.78|581.38|585.84|583.44|586.05|583.65|583.16|580.76|0
1745538300000|2025-04-24 23:45:00|585.64|583.24|584.81|582.41|586.88|584.48|584.81|582.41|0
1745538600000|2025-04-24 23:50:00|584.91|582.51|581.5|579.1|585.22|582.82|581.5|579.1|0
1745538900000|2025-04-24 23:55:00|581.59|579.19|582.94|580.54|583.86|581.46|581.59|579.19|0
1745539200000|2025-04-25 00:00:00|583.76|581.36|582.73|580.33|584.69|582.29|580.76|578.36|0
1745539500000|2025-04-25 00:05:00|583.03|580.63|583.23|580.83|586.03|583.63|582.72|580.32|0
1745539800000|2025-04-25 00:10:00|583.13|580.73|581.27|578.87|583.44|581.04|579.62|577.22|0
1745540100000|2025-04-25 00:15:00|581.48|579.08|583.04|581.54|583.25|581.75|580.13|578.46|0
1745540400000|2025-04-25 00:20:00|582.95|581.45|584.94|583.44|585.36|583.86|582.95|581.45|0
1745540700000|2025-04-25 00:25:00|584.83|583.33|587.4|585.9|589.35|587.85|584.73|583.23|0
1745541000000|2025-04-25 00:30:00|587.19|585.69|588.15|586.65|588.55|587.05|586.77|585.27|0
1745541300000|2025-04-25 00:35:00|587.98|586.48|587.52|586.02|589.42|587.92|587|585.5|0
1745541600000|2025-04-25 00:40:00|587.31|585.81|587.1|585.6|588.62|587.12|586.31|584.81|0
1745541900000|2025-04-25 00:45:00|587.21|585.71|588.41|586.91|588.52|587.02|585.11|583.61|0
1745542200000|2025-04-25 00:50:00|588.32|586.82|592.67|591.17|594.21|592.71|588.07|586.57|0
1745542500000|2025-04-25 00:55:00|592.56|591.06|591.81|590.31|593.83|592.33|591.61|590.11|0
1745542800000|2025-04-25 01:00:00|591.71|590.21|591.68|590.18|593.2|591.7|590.95|589.45|0
1745543100000|2025-04-25 01:05:00|591.48|589.98|591.65|590.15|592.34|590.84|591.17|589.67|0
1745543400000|2025-04-25 01:10:00|591.75|590.25|592.85|591.35|593.42|591.92|591.38|589.88|0
1745543700000|2025-04-25 01:15:00|592.95|591.45|587.61|586.11|593.33|591.83|587.58|586.08|0
1745544000000|2025-04-25 01:20:00|587.5|586|586.04|584.54|587.77|586.27|585.6|584.1|0
1745544300000|2025-04-25 01:25:00|585.94|584.44|582.67|581.17|585.94|584.44|581.64|580.14|0
1745544600000|2025-04-25 01:30:00|582.88|581.38|582.1|580.6|583.26|581.76|581.7|580.2|0
1745544900000|2025-04-25 01:35:00|581.89|580.39|588.41|586.91|588.41|586.91|581.89|580.39|0
1745545200000|2025-04-25 01:40:00|588.51|587.01|590.3|588.8|591.84|590.34|587.1|585.6|0
1745545500000|2025-04-25 01:45:00|590.4|588.9|585.81|584.31|591.03|589.53|585.63|584.13|0
1745545800000|2025-04-25 01:50:00|585.6|584.1|584.12|582.62|586.08|584.58|583.41|581.91|0
1745546100000|2025-04-25 01:55:00|584.01|582.51|583.99|582.49|584.48|582.98|583.54|582.04|0
1745546400000|2025-04-25 02:00:00|584.2|582.7|584.49|582.99|585.8|584.3|583.91|582.41|0
1745546700000|2025-04-25 02:05:00|584.28|582.78|583.8|582.3|585.12|583.62|583.8|582.3|0
1745547000000|2025-04-25 02:10:00|583.91|582.41|583.1|581.6|585.25|583.75|583.1|581.6|0
1745547300000|2025-04-25 02:15:00|582.99|581.49|581.49|579.99|583|581.5|580.45|578.95|0
1745547600000|2025-04-25 02:20:00|581.29|579.79|578.05|576.55|581.29|579.79|577.97|576.47|0
1745547900000|2025-04-25 02:25:00|578.15|576.65|578.49|576.99|580.4|578.9|578.1|576.6|0
1745548200000|2025-04-25 02:30:00|578.9|577.4|576.42|574.92|578.91|577.41|576.11|574.61|0
1745548500000|2025-04-25 02:35:00|576.63|575.13|578.86|577.36|579.07|577.57|576.63|575.13|0
1745548800000|2025-04-25 02:40:00|578.65|577.15|577.55|576.05|579.14|577.64|576.44|574.94|0
1745549100000|2025-04-25 02:45:00|577.75|576.25|578.48|576.98|578.63|577.13|576.7|575.2|0
1745549400000|2025-04-25 02:50:00|578.38|576.88|578.02|576.52|579.06|577.56|576.66|575.16|0
1745549700000|2025-04-25 02:55:00|578.12|576.62|579.31|577.81|580.09|578.59|575.23|573.73|0
1745550000000|2025-04-25 03:00:00|579.1|577.6|578.3|576.8|579.93|578.43|577.62|576.12|0
1745550300000|2025-04-25 03:05:00|577.98|576.48|577.49|575.99|578.96|577.46|577.33|575.83|0
1745550600000|2025-04-25 03:10:00|577.38|575.88|576.77|575.27|577.98|576.48|576.13|574.63|0
1745550900000|2025-04-25 03:15:00|577.19|575.69|579.75|578.25|580.27|578.77|577.18|575.68|0
1745551200000|2025-04-25 03:20:00|579.67|578.17|582.49|580.99|587.82|586.32|579.13|577.63|0
1745551500000|2025-04-25 03:25:00|582.42|580.92|582.67|581.17|584.48|582.98|581.51|580.01|0
1745551800000|2025-04-25 03:30:00|582.77|581.27|587.13|585.63|587.45|585.95|582.67|581.17|0
1745552100000|2025-04-25 03:35:00|587.12|585.62|589.04|587.54|589.45|587.95|586|584.5|0
1745552400000|2025-04-25 03:40:00|589.13|587.63|586.5|585|589.54|588.04|586.28|584.78|0
1745552700000|2025-04-25 03:45:00|586.72|585.22|589.98|588.48|590.5|589|585.56|584.06|0
1745553000000|2025-04-25 03:50:00|590.08|588.58|592.79|591.29|593.44|591.94|588.75|587.25|0
1745553300000|2025-04-25 03:55:00|592.68|591.18|592.52|591.02|593.38|591.88|590.16|588.66|0
1745553600000|2025-04-25 04:00:00|592.41|590.91|593.3|591.8|593.3|591.8|590.77|589.27|0
1745553900000|2025-04-25 04:05:00|593.09|591.59|598.08|596.58|599.34|597.84|592.3|590.8|0
1745554200000|2025-04-25 04:10:00|597.87|596.37|599.47|597.97|599.78|598.28|597.63|596.13|0
1745554500000|2025-04-25 04:15:00|599.26|597.76|596.36|594.86|601.62|600.12|596.04|594.54|0
1745554800000|2025-04-25 04:20:00|596.25|594.75|593.85|592.35|597.34|595.84|593.64|592.14|0
1745555100000|2025-04-25 04:25:00|593.43|591.93|588.73|587.23|593.43|591.93|587.81|586.31|0
1745555400000|2025-04-25 04:30:00|588.83|587.33|586.86|585.36|589.31|587.81|585.08|583.58|0
1745555700000|2025-04-25 04:35:00|586.97|585.47|585.49|583.99|587.84|586.34|584.2|582.7|0
1745556000000|2025-04-25 04:40:00|585.38|583.88|590.29|588.79|590.4|588.9|585.38|583.88|0
1745556300000|2025-04-25 04:45:00|590.4|588.9|590.97|589.47|592.12|590.62|589.43|587.93|0
1745556600000|2025-04-25 04:50:00|591.07|589.57|588.49|586.99|591.54|590.04|588.49|586.99|0
1745556900000|2025-04-25 04:55:00|588.6|587.1|585.98|584.48|588.87|587.37|585.44|583.94|0
1745557200000|2025-04-25 05:00:00|586.08|584.58|587.56|586.06|587.79|586.29|585.85|584.35|0
1745557500000|2025-04-25 05:05:00|587.45|585.95|588.89|587.39|589.23|587.73|586.67|585.17|0
1745557800000|2025-04-25 05:10:00|589.2|587.7|589.96|588.46|590.59|589.09|588.87|587.37|0
1745558100000|2025-04-25 05:15:00|589.75|588.25|589.92|588.42|590.48|588.98|589.2|587.7|0
1745558400000|2025-04-25 05:20:00|590.03|588.53|589.11|587.61|590.03|588.53|588.22|586.72|0
1745558700000|2025-04-25 05:25:00|589.01|587.51|586.8|585.3|589.01|587.51|586.12|584.62|0
1745559000000|2025-04-25 05:30:00|586.79|585.29|587|585.5|587.51|586.01|585.97|584.47|0
1745559300000|2025-04-25 05:35:00|586.79|585.29|589.5|588|590.61|589.11|586.65|585.15|0
1745559600000|2025-04-25 05:40:00|589.6|588.1|589.51|588.01|589.9|588.4|587.14|585.64|0
1745559900000|2025-04-25 05:45:00|589.61|588.11|589.12|587.62|590.62|589.12|587.91|586.41|0
1745560200000|2025-04-25 05:50:00|589.02|587.52|586.3|584.8|589.69|588.19|585.3|583.8|0
1745560500000|2025-04-25 05:55:00|586.2|584.7|587.45|585.95|587.56|586.06|584.66|583.16|0
1745560800000|2025-04-25 06:00:00|587.77|586.27|587.15|585.65|588.33|586.83|585.47|583.97|0
1745561100000|2025-04-25 06:05:00|587.26|585.76|592.57|591.07|592.57|591.07|587.26|585.76|0
1745561400000|2025-04-25 06:10:00|592.32|590.82|590.01|588.51|593.43|591.93|590.01|588.51|0
1745561700000|2025-04-25 06:15:00|590.21|588.71|587.9|586.4|590.21|588.71|586.55|585.05|0
1745562000000|2025-04-25 06:20:00|587.8|586.3|586.6|585.1|588.01|586.51|585.16|583.66|0
1745562300000|2025-04-25 06:25:00|586.4|584.9|589.24|587.74|589.24|587.74|585.81|584.31|0
1745562600000|2025-04-25 06:30:00|589.03|587.53|589.94|588.44|590.77|589.27|587.94|586.44|0
1745562900000|2025-04-25 06:35:00|590.15|588.65|592.55|591.05|592.86|591.36|589.75|588.25|0
1745563200000|2025-04-25 06:40:00|592.34|590.84|595.2|593.7|596.46|594.96|592.15|590.65|0
1745563500000|2025-04-25 06:45:00|595.3|593.8|595.66|594.16|596.5|595|594.22|592.72|0
1745563800000|2025-04-25 06:50:00|595.87|594.37|598.53|597.03|599.47|597.97|595.42|593.92|0
1745564100000|2025-04-25 06:55:00|598.32|596.82|597.3|595.8|598.32|596.82|596.15|594.65|0
1745564400000|2025-04-25 07:00:00|597.4|595.9|595.71|594.21|598.52|597.02|594.9|593.4|0
1745564700000|2025-04-25 07:05:00|595.5|594|596.5|595|597.87|596.37|594.48|592.98|0
1745565000000|2025-04-25 07:10:00|596.29|594.79|581.61|580.11|597.71|596.21|581.09|579.59|0
1745565300000|2025-04-25 07:15:00|582.13|580.63|582.68|581.18|591.06|589.56|581.51|580.01|0
1745565600000|2025-04-25 07:20:00|582.37|580.87|585.17|583.67|587.9|586.4|581.85|580.35|0
1745565900000|2025-04-25 07:25:00|584.96|583.46|584.74|583.24|587.97|586.47|582.77|581.27|0
1745566200000|2025-04-25 07:30:00|584.84|583.34|579.89|578.39|585.49|583.99|577.1|575.6|0
1745566500000|2025-04-25 07:35:00|580.2|578.7|585.09|583.59|585.48|583.98|579.61|578.11|0
1745566800000|2025-04-25 07:40:00|584.77|583.27|586.69|585.19|586.99|585.49|584.2|582.7|0
1745567100000|2025-04-25 07:45:00|586.59|585.09|587.4|585.9|590.43|588.93|586.18|584.68|0
1745567400000|2025-04-25 07:50:00|587.19|585.69|587.01|585.51|589.51|588.01|586.69|585.19|0
1745567700000|2025-04-25 07:55:00|586.8|585.3|588.48|586.98|590.26|588.76|586.8|585.3|0
1745568000000|2025-04-25 08:00:00|588.38|586.88|588.28|586.78|592.01|590.51|585.79|584.29|0
1745568300000|2025-04-25 08:05:00|588.39|586.89|590.78|589.28|593.8|592.3|588.39|586.89|0
1745568600000|2025-04-25 08:10:00|590.67|589.17|588.3|586.8|591.39|589.89|585.16|583.66|0
1745568900000|2025-04-25 08:15:00|588.2|586.7|588.61|587.11|589.9|588.4|587.34|585.84|0
1745569200000|2025-04-25 08:20:00|588.82|587.32|589.1|587.6|589.68|588.18|587.15|585.65|0
1745569500000|2025-04-25 08:25:00|589.2|587.7|588.72|587.22|594.28|592.78|587.29|585.79|0
1745569800000|2025-04-25 08:30:00|588.4|586.9|585.44|583.94|589.44|587.94|584.57|583.07|0
1745570100000|2025-04-25 08:35:00|585.65|584.15|584.91|583.41|586.45|584.95|580.46|578.96|0
1745570400000|2025-04-25 08:40:00|584.46|582.96|585.37|583.87|586.59|585.09|583.73|582.23|0
1745570700000|2025-04-25 08:45:00|585.16|583.66|585.02|583.52|587.25|585.75|584.37|582.87|0
1745571000000|2025-04-25 08:50:00|584.65|583.15|587.72|586.22|589.72|588.22|584.65|583.15|0
1745571300000|2025-04-25 08:55:00|587.62|586.12|583.88|582.38|587.83|586.33|582.44|580.94|0
1745571600000|2025-04-25 09:00:00|584.29|582.79|581.37|579.87|584.5|583|579.07|577.57|0
1745571900000|2025-04-25 09:05:00|580.43|578.93|582.28|580.78|585.42|583.92|579.87|578.37|0
1745572200000|2025-04-25 09:10:00|582.38|580.88|579.62|578.12|582.38|580.88|579.06|577.56|0
1745572500000|2025-04-25 09:15:00|579.83|578.33|581.73|580.23|581.95|580.45|574.76|573.26|0
1745572800000|2025-04-25 09:20:00|582.15|580.65|583.21|581.71|585.08|583.58|580.92|579.42|0
1745573100000|2025-04-25 09:25:00|583.31|581.81|585.31|583.81|587.59|586.09|583.11|581.61|0
1745573400000|2025-04-25 09:30:00|585.35|583.85|584.88|583.38|585.43|583.93|583.12|581.62|0
1745573700000|2025-04-25 09:35:00|584.99|583.49|581.99|580.49|584.99|583.49|581.86|580.36|0
1745574000000|2025-04-25 09:40:00|581.88|580.38|579.39|577.89|582.05|580.55|578.74|577.24|0
1745574300000|2025-04-25 09:45:00|579.29|577.79|580.4|578.9|580.56|579.06|578.14|576.64|0
1745574600000|2025-04-25 09:50:00|580.61|579.11|583.88|582.38|584.46|582.96|580.61|579.11|0
1745574900000|2025-04-25 09:55:00|584.29|582.79|584.29|582.79|585.08|583.58|582.81|581.31|0
1745575200000|2025-04-25 10:00:00|584.17|582.67|580.4|578.9|584.39|582.89|578.97|577.47|0
1745575500000|2025-04-25 10:05:00|580.2|578.7|575.87|574.37|581.65|580.15|575.41|573.91|0
1745575800000|2025-04-25 10:10:00|576.19|574.69|577.38|575.88|578.45|576.95|574.02|572.52|0
1745576100000|2025-04-25 10:15:00|577.42|575.92|575.22|573.72|586.19|584.69|571.82|570.32|0
1745576400000|2025-04-25 10:20:00|575.52|574.02|571.44|569.94|575.52|574.02|565.45|563.95|0
1745576700000|2025-04-25 10:25:00|571.74|570.24|568.66|567.16|573.12|571.62|567.18|565.68|0
1745577000000|2025-04-25 10:30:00|568.55|567.05|564.38|562.88|571.38|569.88|560.71|559.21|0
1745577300000|2025-04-25 10:35:00|564.28|562.78|558.06|556.56|564.46|562.96|553.91|552.41|0
1745577600000|2025-04-25 10:40:00|558.17|556.67|556.45|554.95|559.63|558.13|555.11|553.61|0
1745577900000|2025-04-25 10:45:00|556.25|554.75|551.52|550.02|557.66|556.16|550.49|548.99|0
1745578200000|2025-04-25 10:50:00|551.92|550.42|551.92|550.42|556.88|555.38|550.8|549.3|0
1745578500000|2025-04-25 10:55:00|551.62|550.12|550.55|549.05|554.09|552.59|548.6|547.1|0
1745578800000|2025-04-25 11:00:00|550.25|548.75|556.31|554.81|556.51|555.01|550.02|548.52|0
1745579100000|2025-04-25 11:05:00|556.41|554.91|559.98|558.48|560.28|558.78|555.32|553.82|0
1745579400000|2025-04-25 11:10:00|559.78|558.28|562.48|560.98|563.75|562.25|558.2|556.7|0
1745579700000|2025-04-25 11:15:00|562.58|561.08|565.05|563.55|565.92|564.42|562.58|561.08|0
1745580000000|2025-04-25 11:20:00|565.46|563.96|565.44|563.94|566.37|564.87|563.68|562.18|0
1745580300000|2025-04-25 11:25:00|565.53|564.03|566.66|565.16|568.28|566.78|563.57|562.07|0
1745580600000|2025-04-25 11:30:00|566.46|564.96|562.22|560.72|567.05|565.55|561.51|560.01|0
1745580900000|2025-04-25 11:35:00|562.63|561.13|559.49|557.99|565.88|564.38|559.12|557.62|0
1745581200000|2025-04-25 11:40:00|560.92|559.42|554|552.5|565.6|564.1|554|552.5|0
1745581500000|2025-04-25 11:45:00|553.8|552.3|556.69|555.19|556.89|555.39|553.6|552.1|0
1745581800000|2025-04-25 11:50:00|556.79|555.29|556.93|555.43|558.85|557.35|556.34|554.84|0
1745582100000|2025-04-25 11:55:00|557.13|555.63|558.26|556.76|559.4|557.9|556.73|555.23|0
1745582400000|2025-04-25 12:00:00|558.36|556.86|554.77|553.27|562.15|560.65|554.44|552.94|0
1745582700000|2025-04-25 12:05:00|554.57|553.07|558.82|557.32|559.19|557.69|553.93|552.43|0
1745583000000|2025-04-25 12:10:00|558.52|557.02|559.53|558.03|560.02|558.52|557.06|555.56|0
1745583300000|2025-04-25 12:15:00|559.71|558.21|563.19|561.69|564.01|562.51|557.67|556.17|0
1745583600000|2025-04-25 12:20:00|563.14|561.64|560.18|558.68|565.37|563.87|555.62|554.12|0
1745583900000|2025-04-25 12:25:00|559.92|558.42|557.86|556.36|560.94|559.44|555.11|553.61|0
1745584200000|2025-04-25 12:30:00|557.76|556.26|562.29|560.79|564.39|562.89|557.13|555.63|0
1745584500000|2025-04-25 12:35:00|562.5|561|562.16|560.66|564.99|563.49|560.61|559.11|0
1745584800000|2025-04-25 12:40:00|562.22|560.72|561.46|559.96|565.45|563.95|561.15|559.65|0
1745585100000|2025-04-25 12:45:00|561.36|559.86|557.81|556.31|562.49|560.99|555.99|554.49|0
1745585400000|2025-04-25 12:50:00|557.66|556.16|556.89|555.39|557.81|556.31|554.72|553.22|0
1745585700000|2025-04-25 12:55:00|556.59|555.09|556.15|554.65|557.67|556.17|555.09|553.59|0
1745586000000|2025-04-25 13:00:00|556.05|554.55|557.17|555.67|558.13|556.63|548.78|547.28|0
1745586300000|2025-04-25 13:05:00|557.24|555.74|558.51|557.01|565.68|564.18|554.95|553.45|0
1745586600000|2025-04-25 13:10:00|558.4|556.9|563.43|561.03|563.43|561.64|557.56|556.06|0
1745586900000|2025-04-25 13:15:00|563.54|561.14|565.17|562.77|565.58|563.18|562.51|560.11|0
1745587200000|2025-04-25 13:20:00|565.06|562.66|565.37|562.97|566.39|563.99|564.55|562.15|0
1745587500000|2025-04-25 13:25:00|565.98|563.58|567.82|565.42|569.25|566.85|565.77|563.37|0
1745587800000|2025-04-25 13:30:00|567.37|565.87|568.23|566.73|572.71|571.21|560.32|558.82|0
1745588100000|2025-04-25 13:35:00|568.44|566.94|572.36|570.86|576.28|574.78|568.44|566.94|0
1745588400000|2025-04-25 13:40:00|572.5|571|566.44|564.94|577.04|575.54|565.65|564.15|0
1745588700000|2025-04-25 13:45:00|567.46|565.96|560.63|559.13|568.18|566.68|556.45|554.95|0
1745589000000|2025-04-25 13:50:00|560.83|559.33|555.14|553.64|563.57|562.07|552.54|551.04|0
1745589300000|2025-04-25 13:55:00|554.93|553.43|552.98|551.48|556.96|555.46|552.42|550.92|0
1745589600000|2025-04-25 14:00:00|558.26|556.76|556.74|555.24|568.38|566.88|555.71|554.21|0
1745589900000|2025-04-25 14:05:00|559.99|558.49|570.9|569.4|573.62|572.12|558.56|557.06|0
1745590200000|2025-04-25 14:10:00|571.1|569.6|574.48|572.98|576.48|574.98|570.03|568.53|0
1745590500000|2025-04-25 14:15:00|574.69|573.19|566.27|564.77|574.76|573.26|566.06|564.56|0
1745590800000|2025-04-25 14:20:00|566.37|564.87|555.7|554.2|568.86|567.36|545.01|543.51|0
1745591100000|2025-04-25 14:25:00|556.31|554.81|548.7|547.2|557.32|555.82|545.02|543.52|0
1745591400000|2025-04-25 14:30:00|549.31|547.81|551.68|550.18|553.99|552.49|542.73|541.23|0
1745591700000|2025-04-25 14:35:00|552.29|550.79|557.34|555.84|557.79|556.29|550.15|548.65|0
1745592000000|2025-04-25 14:40:00|557.54|556.04|564.69|563.19|566.61|565.11|555.08|553.58|0
1745592300000|2025-04-25 14:45:00|563.66|562.16|565.2|563.7|566.68|565.18|560.49|558.99|0
1745592600000|2025-04-25 14:50:00|565.61|564.11|564.67|563.17|567.06|565.56|561.14|559.64|0
1745592900000|2025-04-25 14:55:00|564.77|563.27|559.63|558.13|566.38|564.88|555.89|554.39|0
1745593200000|2025-04-25 15:00:00|559.43|557.93|563.64|562.14|564.67|563.17|556.9|555.4|0
1745593500000|2025-04-25 15:05:00|563.94|562.44|565.4|563.9|566.33|564.83|562.46|560.96|0
1745593800000|2025-04-25 15:10:00|566.01|564.51|566.93|565.43|569.3|567.8|564.06|562.56|0
1745594100000|2025-04-25 15:15:00|567.14|565.64|562.88|561.38|568.51|567.01|560.6|559.1|0
1745594400000|2025-04-25 15:20:00|563.09|561.59|566.01|564.51|568.95|567.45|561.44|559.94|0
1745594700000|2025-04-25 15:25:00|566.21|564.71|561.47|559.97|568.34|566.84|561.06|559.56|0
1745595000000|2025-04-25 15:30:00|561.68|560.18|563.09|561.59|564.41|562.91|557.95|556.45|0
1745595300000|2025-04-25 15:35:00|562.48|560.98|558.05|556.55|563.39|561.89|555.62|554.12|0
1745595600000|2025-04-25 15:40:00|557.95|556.45|557.03|555.53|563.69|562.19|556|554.5|0
1745595900000|2025-04-25 15:45:00|557.64|556.14|558.68|557.18|559.62|558.12|555.91|554.41|0
1745596200000|2025-04-25 15:50:00|558.79|557.29|562.41|560.91|563.65|562.15|558.27|556.77|0
1745596500000|2025-04-25 15:55:00|562.82|561.32|564.75|563.25|567.66|566.16|560.59|559.09|0
1745596800000|2025-04-25 16:00:00|564.33|562.83|567|565.5|567.29|565.79|563.92|562.42|0
1745597100000|2025-04-25 16:05:00|566.79|565.29|566.56|565.06|569.87|568.37|564|562.5|0
1745597400000|2025-04-25 16:10:00|566.15|564.65|567.61|566.11|568.83|567.33|564.9|563.4|0
1745597700000|2025-04-25 16:15:00|567.71|566.21|567.59|566.09|568.7|567.2|565.32|563.82|0
1745598000000|2025-04-25 16:20:00|567.8|566.3|573.41|571.91|574.99|573.49|566.32|564.82|0
1745598300000|2025-04-25 16:25:00|573.2|571.7|574.81|573.31|576.26|574.76|572.12|570.62|0
1745598600000|2025-04-25 16:30:00|575.02|573.52|576.36|574.86|577.26|575.76|574.18|572.68|0
1745598900000|2025-04-25 16:35:00|576.57|575.07|577.7|576.2|579.72|578.22|575.96|574.46|0
1745599200000|2025-04-25 16:40:00|577.5|576|579.22|577.72|579.83|578.33|576.73|575.23|0
1745599500000|2025-04-25 16:45:00|579.01|577.51|575.5|574|579.22|577.72|574.28|572.78|0
1745599800000|2025-04-25 16:50:00|575.71|574.21|578.94|577.44|579.81|578.31|573.81|572.31|0
1745600100000|2025-04-25 16:55:00|578.73|577.23|580.91|579.41|581.64|580.14|577.27|575.77|0
1745600400000|2025-04-25 17:00:00|580.7|579.2|582.22|580.72|585.06|583.56|580.16|578.66|0
1745600700000|2025-04-25 17:05:00|581.29|579.79|585.03|583.53|585.28|583.78|581.29|579.79|0
1745601000000|2025-04-25 17:10:00|584.82|583.32|588.22|586.72|588.98|587.48|584.6|583.1|0
1745601300000|2025-04-25 17:15:00|587.8|586.3|591.47|589.97|592.18|590.68|586.16|584.66|0
1745601600000|2025-04-25 17:20:00|591.68|590.18|595.4|593.9|595.4|593.9|591.66|590.16|0
1745601900000|2025-04-25 17:25:00|595.19|593.69|599.17|597.67|599.73|598.23|594.92|593.42|0
1745602200000|2025-04-25 17:30:00|599.38|597.88|596.69|595.19|599.38|597.88|592.92|591.42|0
1745602500000|2025-04-25 17:35:00|596.9|595.4|584.41|582.91|598.16|596.66|580.15|578.65|0
1745602800000|2025-04-25 17:40:00|584.72|583.22|586.23|584.73|589.45|587.95|580.25|578.75|0
1745603100000|2025-04-25 17:45:00|583.7|582.2|580.76|579.26|585.21|583.71|576.19|574.69|0
1745603400000|2025-04-25 17:50:00|582.27|580.77|573.32|571.82|582.99|581.49|571.49|569.99|0
1745603700000|2025-04-25 17:55:00|573.38|571.88|572.23|570.73|575.39|573.89|567.08|565.58|0
1745604000000|2025-04-25 18:00:00|571.81|570.31|581.46|579.96|581.64|580.14|570.36|568.86|0
1745604300000|2025-04-25 18:05:00|581.26|579.76|582.05|580.55|583.34|581.84|578.91|577.41|0
1745604600000|2025-04-25 18:10:00|581.94|580.44|583.8|582.3|586.11|584.61|581.94|580.44|0
1745604900000|2025-04-25 18:15:00|584.22|582.72|583.51|582.01|585.72|584.22|582.61|581.11|0
1745605200000|2025-04-25 18:20:00|582.88|581.38|589.64|588.14|589.69|588.19|582.88|581.38|0
1745605500000|2025-04-25 18:25:00|589.43|587.93|589.76|588.26|593.05|591.55|587.39|585.89|0
1745605800000|2025-04-25 18:30:00|590.28|588.78|591.32|589.82|592.69|591.19|588|586.5|0
1745606100000|2025-04-25 18:35:00|591.53|590.03|596.5|595|596.71|595.21|590.57|589.07|0
1745606400000|2025-04-25 18:40:00|597.13|595.63|596.43|594.93|597.76|596.26|594.15|592.65|0
1745606700000|2025-04-25 18:45:00|596.22|594.72|596.3|594.8|598.02|596.52|594.81|593.31|0
1745607000000|2025-04-25 18:50:00|596.09|594.59|594.14|592.64|596.66|595.16|586.9|585.4|0
1745607300000|2025-04-25 18:55:00|594.35|592.85|589.4|587.9|594.75|593.25|588.72|587.22|0
1745607600000|2025-04-25 19:00:00|588.77|587.27|592.35|590.85|594.37|592.87|588.45|586.95|0
1745607900000|2025-04-25 19:05:00|591.93|590.43|594.11|592.61|595.59|594.09|591.93|590.43|0
1745608200000|2025-04-25 19:10:00|593.99|592.49|594.29|592.79|596.26|594.76|590.59|589.09|0
1745608500000|2025-04-25 19:15:00|594.08|592.58|591.3|589.8|594.4|592.9|589.18|587.68|0
1745608800000|2025-04-25 19:20:00|591.71|590.21|593.79|592.29|594.59|593.09|590.88|589.38|0
1745609100000|2025-04-25 19:25:00|593.58|592.08|589.16|587.66|594.91|593.41|588.53|587.03|0
1745609400000|2025-04-25 19:30:00|588.53|587.03|585.57|584.07|591.26|589.76|585.19|583.69|0
1745609700000|2025-04-25 19:35:00|584.74|583.24|586.38|584.88|591.53|590.03|582.22|580.72|0
1745610000000|2025-04-25 19:40:00|586.17|584.67|585.59|584.09|588.23|586.73|581.35|579.85|0
1745610300000|2025-04-25 19:45:00|585.49|583.99|585.34|583.84|586.68|585.18|582.23|580.73|0
1745610600000|2025-04-25 19:50:00|585.13|583.63|593.5|592|596.27|594.77|585.13|583.63|0
1745610900000|2025-04-25 19:55:00|591.81|590.31|594.14|592.64|598.41|596.91|591.81|590.31|0
1745611200000|2025-04-25 20:00:00|595.41|593.91|594.93|593.43|599.8|598.3|593.45|591.95|0
1745611500000|2025-04-25 20:05:00|594.51|593.01|593.74|592.24|595.48|593.98|592.51|591.01|0
1745611800000|2025-04-25 20:10:00|593.53|592.03|597.59|596.09|598.06|596.56|593.53|592.03|0
1745799600000|2025-04-28 00:20:00|576.94|575.44|577.11|575.61|577.65|576.15|574.87|573.37|0
1745799900000|2025-04-28 00:25:00|577.21|575.71|578.03|576.53|578.24|576.74|574.79|573.29|0
1745800200000|2025-04-28 00:30:00|577.71|576.21|579.15|577.65|580.09|578.59|576.52|575.02|0
1745800500000|2025-04-28 00:35:00|578.98|577.48|576.15|574.65|579.4|577.9|576.15|574.65|0
1745800800000|2025-04-28 00:40:00|576.05|574.55|575.11|573.61|577.34|575.84|574.6|573.1|0
1745801100000|2025-04-28 00:45:00|575.22|573.72|574.27|572.77|575.36|573.86|573.48|571.98|0
1745801400000|2025-04-28 00:50:00|574.44|572.94|574.54|573.04|575.24|573.74|573.27|571.77|0
1745801700000|2025-04-28 00:55:00|574.34|572.84|573.36|571.86|574.95|573.45|572.28|570.78|0
1745802000000|2025-04-28 01:00:00|573.25|571.75|573.98|572.48|574.77|573.27|572.01|570.51|0
1745802300000|2025-04-28 01:05:00|573.87|572.37|573.19|571.69|574.61|573.11|573.02|571.52|0
1745802600000|2025-04-28 01:10:00|573.02|571.52|576.28|574.78|576.48|574.98|572.87|571.37|0
1745802900000|2025-04-28 01:15:00|575.65|574.15|575.44|573.94|577.13|575.63|575.33|573.83|0
1745803200000|2025-04-28 01:20:00|575.36|573.86|573.83|572.33|575.73|574.23|573.74|572.24|0
1745803500000|2025-04-28 01:25:00|573.73|572.23|573.81|572.31|574.63|573.13|573.24|571.74|0
1745803800000|2025-04-28 01:30:00|573.91|572.41|570.66|569.16|574.92|573.42|570.46|568.96|0
1745804100000|2025-04-28 01:35:00|570.77|569.27|573.85|572.35|575.37|573.87|570.56|569.06|0
1745804400000|2025-04-28 01:40:00|574.16|572.66|573.05|571.55|574.92|573.42|572.4|570.9|0
1745804700000|2025-04-28 01:45:00|572.81|571.31|574.51|573.01|575.5|574|572.39|570.89|0
1745805000000|2025-04-28 01:50:00|574.59|573.09|573.68|572.18|574.92|573.42|573.68|572.18|0
1745805300000|2025-04-28 01:55:00|573.89|572.39|575.44|573.94|576.45|574.95|572.54|571.04|0
1745805600000|2025-04-28 02:00:00|575.41|573.91|574.9|573.4|576.35|574.85|574.62|573.12|0
1745805900000|2025-04-28 02:05:00|574.8|573.3|576|574.5|576.8|575.3|574.68|573.18|0
1745806200000|2025-04-28 02:10:00|575.79|574.29|574.5|573|576.31|574.81|574.27|572.77|0
1745806500000|2025-04-28 02:15:00|574.54|573.04|577.02|575.52|577.4|575.9|574.34|572.84|0
1745806800000|2025-04-28 02:20:00|576.93|575.43|578.4|576.9|578.91|577.41|576.72|575.22|0
1745807100000|2025-04-28 02:25:00|578.19|576.69|577.08|575.58|578.3|576.8|576.26|574.76|0
1745807400000|2025-04-28 02:30:00|576.97|575.47|576.7|575.2|577.45|575.95|576.04|574.54|0
1745807700000|2025-04-28 02:35:00|576.64|575.14|576.38|574.88|576.75|575.25|576.04|574.54|0
1745808000000|2025-04-28 02:40:00|576.59|575.09|576.41|574.91|576.9|575.4|576|574.5|0
1745808300000|2025-04-28 02:45:00|576.53|575.03|576.92|575.42|576.98|575.48|575.64|574.14|0
1745808600000|2025-04-28 02:50:00|576.85|575.35|575.41|573.91|577.59|576.09|575.22|573.72|0
1745808900000|2025-04-28 02:55:00|575.3|573.8|573.25|571.75|575.3|573.8|571.02|569.52|0
1745809200000|2025-04-28 03:00:00|573.45|571.95|573.45|571.95|574.38|572.88|572.96|571.46|0
1745809500000|2025-04-28 03:05:00|573.25|571.75|572.48|570.98|573.43|571.93|571.79|570.29|0
1745809800000|2025-04-28 03:10:00|572.52|571.02|571.47|569.97|572.94|571.44|570.93|569.43|0
1745810100000|2025-04-28 03:15:00|571.68|570.18|572.45|570.95|572.45|570.95|571.25|569.75|0
1745810400000|2025-04-28 03:20:00|572.56|571.06|570.05|568.55|572.83|571.33|569.84|568.34|0
1745810700000|2025-04-28 03:25:00|570.25|568.75|571.34|569.84|571.44|569.94|568.6|567.1|0
1745811000000|2025-04-28 03:30:00|571.44|569.94|571.59|570.09|572.01|570.51|570.97|569.47|0
1745811300000|2025-04-28 03:35:00|571.18|569.68|570.94|569.44|571.45|569.95|570.57|569.07|0
1745811600000|2025-04-28 03:40:00|571.05|569.55|570.84|569.34|571.08|569.58|570.36|568.86|0
1745811900000|2025-04-28 03:45:00|570.74|569.24|570.29|568.79|571.1|569.6|569.92|568.42|0
1745812200000|2025-04-28 03:50:00|570.19|568.69|569.16|567.66|570.55|569.05|568.78|567.28|0
1745812500000|2025-04-28 03:55:00|568.95|567.45|569.8|568.3|570.3|568.8|568.54|567.04|0
1745812800000|2025-04-28 04:00:00|570.38|568.88|570.69|569.19|571.19|569.69|569.76|568.26|0
1745813100000|2025-04-28 04:05:00|570.79|569.29|570.95|569.45|571.35|569.85|570.54|569.04|0
1745813400000|2025-04-28 04:10:00|570.83|569.33|571.45|569.95|571.74|570.24|570.44|568.94|0
1745813700000|2025-04-28 04:15:00|571.35|569.85|571.06|569.56|571.5|570|570.46|568.96|0
1745814000000|2025-04-28 04:20:00|570.85|569.35|570.73|569.23|570.87|569.37|570.05|568.55|0
1745814300000|2025-04-28 04:25:00|570.57|569.07|572.5|571|573.4|571.9|570.16|568.66|0
1745814600000|2025-04-28 04:30:00|572.6|571.1|571.58|570.08|573.16|571.66|571.36|569.86|0
1745814900000|2025-04-28 04:35:00|571.73|570.23|572.16|570.66|572.88|571.38|571.73|570.23|0
1745815200000|2025-04-28 04:40:00|572.26|570.76|573.28|571.78|573.49|571.99|571.07|569.57|0
1745815500000|2025-04-28 04:45:00|573.18|571.68|573.34|571.84|574.37|572.87|573.06|571.56|0
1745815800000|2025-04-28 04:50:00|573.23|571.73|572.33|570.83|573.36|571.86|572.21|570.71|0
1745816100000|2025-04-28 04:55:00|572.48|570.98|572.49|570.99|572.69|571.19|571.22|569.72|0
1745816400000|2025-04-28 05:00:00|572.39|570.89|571.98|570.48|572.49|570.99|571.24|569.74|0
1745816700000|2025-04-28 05:05:00|571.87|570.37|570.95|569.45|572.31|570.81|570.85|569.35|0
1745817000000|2025-04-28 05:10:00|571.06|569.56|572.48|570.98|572.68|571.18|571.06|569.56|0
1745817300000|2025-04-28 05:15:00|572.58|571.08|572.91|571.41|573.33|571.83|571.41|569.91|0
1745817600000|2025-04-28 05:20:00|572.29|570.79|572|570.5|572.99|571.49|571.77|570.27|0
1745817900000|2025-04-28 05:25:00|572.21|570.71|570.86|569.36|572.26|570.76|570.76|569.26|0
1745818200000|2025-04-28 05:30:00|570.97|569.47|571.27|569.77|571.97|570.47|569.28|567.78|0
1745818500000|2025-04-28 05:35:00|571.06|569.56|571.54|570.04|571.83|570.33|569.56|568.06|0
1745818800000|2025-04-28 05:40:00|571.84|570.34|568.86|567.36|571.84|570.34|568.66|567.16|0
1745819100000|2025-04-28 05:45:00|568.76|567.26|570.2|568.7|570.39|568.89|568.5|567|0
1745819400000|2025-04-28 05:50:00|570.3|568.8|570.24|568.74|570.82|569.32|569.24|567.74|0
1745819700000|2025-04-28 05:55:00|570.13|568.63|571.21|569.71|571.31|569.81|569.92|568.42|0
1745820000000|2025-04-28 06:00:00|571.42|569.92|575.15|573.65|576|574.5|571.31|569.81|0
1745820300000|2025-04-28 06:05:00|575.26|573.76|575.37|573.87|576.16|574.66|574.31|572.81|0
1745820600000|2025-04-28 06:10:00|575.78|574.28|575.94|574.44|576.75|575.25|575.47|573.97|0
1745820900000|2025-04-28 06:15:00|575.73|574.23|577.1|575.6|578.76|577.26|574.63|573.13|0
1745821200000|2025-04-28 06:20:00|577.21|575.71|577.31|575.81|578.07|576.57|576.57|575.07|0
1745821500000|2025-04-28 06:25:00|577.1|575.6|578.1|576.6|578.46|576.96|576.11|574.61|0
1745821800000|2025-04-28 06:30:00|578|576.5|578.77|577.27|579.34|577.84|576.56|575.06|0
1745822100000|2025-04-28 06:35:00|578.56|577.06|581.59|580.09|581.59|580.09|577.61|576.11|0
1745822400000|2025-04-28 06:40:00|581.69|580.19|583.09|581.59|583.45|581.95|581.47|579.97|0
1745822700000|2025-04-28 06:45:00|583.16|581.66|584.61|583.11|584.72|583.22|582.95|581.45|0
1745823000000|2025-04-28 06:50:00|584.2|582.7|585.52|584.02|586.13|584.63|584.2|582.7|0
1745823300000|2025-04-28 06:55:00|585.63|584.13|585.52|584.02|585.63|584.13|584.12|582.62|0
1745823600000|2025-04-28 07:00:00|586.25|584.75|586.71|585.21|588.51|587.01|585.59|584.09|0
1745823900000|2025-04-28 07:05:00|586.92|585.42|585.59|584.09|590.24|588.74|585.38|583.88|0
1745824200000|2025-04-28 07:10:00|585.38|583.88|584.78|583.28|585.97|584.47|583.3|581.8|0
1745824500000|2025-04-28 07:15:00|584.89|583.39|586.47|584.97|587.02|585.52|583.75|582.25|0
1745824800000|2025-04-28 07:20:00|586.58|585.08|588.11|586.61|591|589.5|585.05|583.55|0
1745825100000|2025-04-28 07:25:00|587.9|586.4|588.14|586.64|589.95|588.45|587.71|586.21|0
1745825400000|2025-04-28 07:30:00|587.72|586.22|583.89|582.39|588.33|586.83|583.79|582.29|0
1745825700000|2025-04-28 07:35:00|584|582.5|582.83|581.33|584.86|583.36|581.69|580.19|0
1745826000000|2025-04-28 07:40:00|581.78|580.28|581.57|580.07|583.56|582.06|581.33|579.83|0
1745826300000|2025-04-28 07:45:00|581.77|580.27|581.53|580.03|582.8|581.3|580.47|578.97|0
1745826600000|2025-04-28 07:50:00|581.43|579.93|582.39|580.89|582.76|581.26|580.9|579.4|0
1745826900000|2025-04-28 07:55:00|582.28|580.78|580.12|578.62|582.98|581.48|580.12|578.62|0
1745827200000|2025-04-28 08:00:00|579.92|578.42|580.87|579.37|582.21|580.71|579.08|577.58|0
1745827500000|2025-04-28 08:05:00|580.82|579.32|579.63|578.13|581.27|579.77|577.06|575.56|0
1745827800000|2025-04-28 08:10:00|579.53|578.03|581.51|580.01|582.02|580.52|577.56|576.06|0
1745828100000|2025-04-28 08:15:00|581.52|580.02|582.65|581.15|583.32|581.82|581.09|579.59|0
1745828400000|2025-04-28 08:20:00|582.82|581.32|579.39|577.89|582.86|581.36|579.15|577.65|0
1745828700000|2025-04-28 08:25:00|579.42|577.92|580.8|579.3|581.21|579.71|578.89|577.39|0
1745829000000|2025-04-28 08:30:00|580.85|579.35|581.52|580.02|582.03|580.53|579.12|577.62|0
1745829300000|2025-04-28 08:35:00|581.41|579.91|582.43|580.93|582.66|581.16|581.2|579.7|0
1745829600000|2025-04-28 08:40:00|583.06|581.56|584.88|583.38|585.25|583.75|582.67|581.17|0
1745829900000|2025-04-28 08:45:00|585.09|583.59|584.03|582.53|585.3|583.8|583.8|582.3|0
1745830200000|2025-04-28 08:50:00|584.12|582.62|584.22|582.72|585.71|584.21|583|581.5|0
1745830500000|2025-04-28 08:55:00|584.33|582.83|587.06|585.56|587.24|585.74|583.8|582.3|0
1745830800000|2025-04-28 09:00:00|587.16|585.66|586.29|584.79|589.02|587.52|586.07|584.57|0
1745831100000|2025-04-28 09:05:00|586.4|584.9|585.03|583.53|588.76|587.26|584.42|582.92|0
1745831400000|2025-04-28 09:10:00|584.92|583.42|585.59|584.09|585.59|584.09|583.58|582.08|0
1745831700000|2025-04-28 09:15:00|585.38|583.88|586.52|585.02|587.54|586.04|585.09|583.59|0
1745832000000|2025-04-28 09:20:00|586.73|585.23|587.15|585.65|588.76|587.26|586.73|585.23|0
1745832300000|2025-04-28 09:25:00|587.04|585.54|591.58|590.08|591.85|590.35|587.04|585.54|0
1745832600000|2025-04-28 09:30:00|591.66|590.16|590.67|589.17|593.68|592.18|590.46|588.96|0
1745832900000|2025-04-28 09:35:00|590.46|588.96|589.91|588.41|590.98|589.48|589.11|587.61|0
1745833200000|2025-04-28 09:40:00|590.07|588.57|591.2|589.7|591.95|590.45|589.67|588.17|0
1745833500000|2025-04-28 09:45:00|591.09|589.59|592.19|590.69|592.82|591.32|590.77|589.27|0
1745833800000|2025-04-28 09:50:00|592.11|590.61|591.26|589.76|593.67|592.17|591.26|589.76|0
1745834100000|2025-04-28 09:55:00|591.47|589.97|589.29|587.79|591.89|590.39|589.29|587.79|0
1745834400000|2025-04-28 10:00:00|589.18|587.68|588.82|587.32|589.71|588.21|587.12|585.62|0
1745834700000|2025-04-28 10:05:00|588.85|587.35|586.31|584.81|589.79|588.29|585.89|584.39|0
1745835000000|2025-04-28 10:10:00|586.1|584.6|586.61|585.11|588.43|586.93|586.09|584.59|0
1745835300000|2025-04-28 10:15:00|586.5|585|584.91|583.41|586.77|585.27|584.91|583.41|0
1745835600000|2025-04-28 10:20:00|585.12|583.62|582.86|581.36|585.4|583.9|581.4|579.9|0
1745835900000|2025-04-28 10:25:00|583.07|581.57|584.84|583.34|585.01|583.51|581.14|579.64|0
1745836200000|2025-04-28 10:30:00|585.15|583.65|586.98|585.48|587.25|585.75|584.29|582.79|0
1745836500000|2025-04-28 10:35:00|586.56|585.06|587.54|586.04|588.06|586.56|586.45|584.95|0
1745836800000|2025-04-28 10:40:00|587.64|586.14|583.67|582.17|588.19|586.69|582.16|580.66|0
1745837100000|2025-04-28 10:45:00|583.78|582.28|583.07|581.57|584.47|582.97|583.07|581.57|0
1745837400000|2025-04-28 10:50:00|583.18|581.68|579.8|578.3|583.78|582.28|579.42|577.92|0
1745837700000|2025-04-28 10:55:00|579.91|578.41|579.98|578.48|581|579.5|578.33|576.83|0
1745838000000|2025-04-28 11:00:00|580.19|578.69|580.12|578.62|581.53|580.03|577.06|575.56|0
1745838300000|2025-04-28 11:05:00|580.23|578.73|582.85|581.35|583.52|582.02|580.12|578.62|0
1745838600000|2025-04-28 11:10:00|582.64|581.14|581.42|579.92|584.87|583.37|580.41|578.91|0
1745838900000|2025-04-28 11:15:00|581.52|580.02|583.45|581.95|586|584.5|580.76|579.26|0
1745839200000|2025-04-28 11:20:00|583.35|581.85|584.48|582.98|584.69|583.19|581.46|579.96|0
1745839500000|2025-04-28 11:25:00|584.38|582.88|587.97|586.47|588.18|586.68|584.38|582.88|0
1745839800000|2025-04-28 11:30:00|588.07|586.57|587.54|586.04|589.05|587.55|586.71|585.21|0
1745840100000|2025-04-28 11:35:00|587.44|585.94|590.35|588.85|590.35|588.85|587.31|585.81|0
1745840400000|2025-04-28 11:40:00|590.14|588.64|590.59|589.09|592.22|590.72|589.97|588.47|0
1745840700000|2025-04-28 11:45:00|590.49|588.99|588.97|587.47|590.65|589.15|588.68|587.18|0
1745841000000|2025-04-28 11:50:00|588.99|587.49|588.33|586.83|590.37|588.87|588.17|586.67|0
1745841300000|2025-04-28 11:55:00|588.46|586.96|588.64|587.14|589.02|587.52|587.72|586.22|0
1745841600000|2025-04-28 12:00:00|588.74|587.24|587.5|586|590.4|588.9|584.8|583.3|0
1745841900000|2025-04-28 12:05:00|587.61|586.11|582.55|581.05|588.26|586.76|580.12|578.62|0
1745842200000|2025-04-28 12:10:00|582.97|581.47|584.02|582.52|586.31|584.81|581.44|579.94|0
1745842500000|2025-04-28 12:15:00|584.12|582.62|587.16|585.66|588.01|586.51|583.82|582.32|0
1745842800000|2025-04-28 12:20:00|587.27|585.77|589.25|587.75|589.65|588.15|585.61|584.11|0
1745843100000|2025-04-28 12:25:00|589.38|587.88|590.25|588.75|590.9|589.4|588.95|587.45|0
1745843400000|2025-04-28 12:30:00|590.88|589.38|591.98|590.48|593.84|592.34|590.53|589.03|0
1745843700000|2025-04-28 12:35:00|591.87|590.37|590.87|589.37|592.26|590.76|590.2|588.7|0
1745844000000|2025-04-28 12:40:00|590.03|588.53|593.69|592.19|593.7|592.2|590.03|588.53|0
1745844300000|2025-04-28 12:45:00|593.79|592.29|595.25|593.75|596.09|594.59|593.1|591.6|0
1745844600000|2025-04-28 12:50:00|595.46|593.96|595.91|594.41|597.27|595.77|594.91|593.41|0
1745844900000|2025-04-28 12:55:00|595.69|594.19|596.24|594.74|597.92|596.42|594.88|593.38|0
1745845200000|2025-04-28 13:00:00|596.2|594.7|598.99|597.49|599.34|597.84|595.36|593.86|0
1745845500000|2025-04-28 13:05:00|599.09|597.59|599.47|597.97|600.69|599.19|598.28|596.78|0
1745845800000|2025-04-28 13:10:00|599.34|597.84|601.15|598.75|601.17|599.67|599.19|597.69|0
1745846100000|2025-04-28 13:15:00|601.25|598.85|601.89|599.49|603.27|600.87|600.94|598.54|0
1745846400000|2025-04-28 13:20:00|601.78|599.38|602.2|599.8|603.48|601.08|601.15|598.75|0
1745846700000|2025-04-28 13:25:00|602.42|600.02|600.29|597.89|604.97|602.57|599.65|597.25|0
1745847000000|2025-04-28 13:30:00|599.99|598.49|599.08|597.58|609.71|608.21|598.65|597.15|0
1745847300000|2025-04-28 13:35:00|598.44|596.94|600.69|599.19|605.69|604.19|596.52|595.02|0
1745847600000|2025-04-28 13:40:00|600.48|598.98|613.44|611.94|615.34|613.84|599.4|597.9|0
1745847900000|2025-04-28 13:45:00|613.65|612.15|610.66|609.16|618.69|617.19|605.8|604.3|0
1745848200000|2025-04-28 13:50:00|610.34|608.84|602.55|601.05|611.31|609.81|602.12|600.62|0
1745848500000|2025-04-28 13:55:00|601.7|600.2|590.21|588.71|602.38|600.88|589.16|587.66|0
1745848800000|2025-04-28 14:00:00|590|588.5|596.74|595.24|596.74|595.24|585.15|583.65|0
1745849100000|2025-04-28 14:05:00|597.17|595.67|597.31|595.81|598.71|597.21|592.2|590.7|0
1745849400000|2025-04-28 14:10:00|597.1|595.6|594.3|592.8|598.66|597.16|592.38|590.88|0
1745849700000|2025-04-28 14:15:00|593.66|592.16|596.57|595.07|600.23|598.73|593.06|591.56|0
1745850000000|2025-04-28 14:20:00|597.42|595.92|604.75|603.25|604.75|603.25|595.01|593.51|0
1745850300000|2025-04-28 14:25:00|604.53|603.03|595.05|593.55|604.75|603.25|593.89|592.39|0
1745850600000|2025-04-28 14:30:00|595.16|593.66|591.9|590.4|596.65|595.15|585.57|584.07|0
1745850900000|2025-04-28 14:35:00|592.11|590.61|598.59|597.09|600.82|599.32|592.11|590.61|0
1745851200000|2025-04-28 14:40:00|599.01|597.51|600.77|599.27|601.25|599.75|589.81|588.31|0
1745851500000|2025-04-28 14:45:00|600.98|599.48|601.68|600.18|603.35|601.85|599.13|597.63|0
1745851800000|2025-04-28 14:50:00|601.46|599.96|595.72|594.22|602.02|600.52|592.85|591.35|0
1745852100000|2025-04-28 14:55:00|595.83|594.33|592.66|591.16|597.35|595.85|591.31|589.81|0
1745852400000|2025-04-28 15:00:00|592.77|591.27|594.56|593.06|597.15|595.65|591.97|590.47|0
1745852700000|2025-04-28 15:05:00|594.24|592.74|583.26|581.76|595.2|593.7|582.39|580.89|0
1745853000000|2025-04-28 15:10:00|583.89|582.39|587.06|585.56|590.54|589.04|580.44|578.94|0
1745853300000|2025-04-28 15:15:00|586.85|585.35|580.52|579.02|586.85|585.35|579.25|577.75|0
1745853600000|2025-04-28 15:20:00|580.94|579.44|572.03|570.53|581.85|580.35|570.32|568.82|0
1745853900000|2025-04-28 15:25:00|572.24|570.74|566.7|565.2|572.74|571.24|564.61|563.11|0
1745854200000|2025-04-28 15:30:00|566.29|564.79|569.15|567.65|570.98|569.48|565.32|563.82|0
1745854500000|2025-04-28 15:35:00|568.32|566.82|571.71|570.21|573.21|571.71|563.73|562.23|0
1745854800000|2025-04-28 15:40:00|572.13|570.63|568.97|567.47|576.57|575.07|568.76|567.26|0
1745855100000|2025-04-28 15:45:00|568.76|567.26|567.68|566.18|571.42|569.92|567.32|565.82|0
1745855400000|2025-04-28 15:50:00|567.48|565.98|569.65|568.15|574.13|572.63|564.41|562.91|0
1745855700000|2025-04-28 15:55:00|569.44|567.94|567.17|565.67|572.62|571.12|564.7|563.2|0
1745856000000|2025-04-28 16:00:00|566.96|565.46|561.52|560.02|568.21|566.71|559.6|558.1|0
1745856300000|2025-04-28 16:05:00|561.73|560.23|558.53|557.03|562.02|560.52|556.6|555.1|0
1745856600000|2025-04-28 16:10:00|558.73|557.23|557.76|556.26|558.94|557.44|554.88|553.38|0
1745856900000|2025-04-28 16:15:00|557.96|556.46|562.13|560.63|563.79|562.29|556.42|554.92|0
1745857200000|2025-04-28 16:20:00|561.92|560.42|559.98|558.48|563.16|561.66|556.61|555.11|0
1745857500000|2025-04-28 16:25:00|559.77|558.27|556.75|555.25|559.98|558.48|553.61|552.11|0
1745857800000|2025-04-28 16:30:00|556.96|555.46|558.07|556.57|561.93|560.43|556.01|554.51|0
1745858100000|2025-04-28 16:35:00|559.1|557.6|560.44|558.94|563.5|562|557.18|555.68|0
1745858400000|2025-04-28 16:40:00|560.23|558.73|561.76|560.26|564.25|562.75|558.86|557.36|0
1745858700000|2025-04-28 16:45:00|561.95|560.45|564.24|562.74|565.99|564.49|561.32|559.82|0
1745859000000|2025-04-28 16:50:00|563.91|562.41|561.82|560.32|566.47|564.97|560.29|558.79|0
1745859300000|2025-04-28 16:55:00|561.61|560.11|558.8|557.3|561.61|560.11|555.15|553.65|0
1745859600000|2025-04-28 17:00:00|558.49|556.99|559.63|558.13|563.2|561.7|557.89|556.39|0
1745859900000|2025-04-28 17:05:00|559.42|557.92|555.74|554.24|561.91|560.41|555.51|554.01|0
1745860200000|2025-04-28 17:10:00|555.95|554.45|552.2|550.7|555.95|554.45|551.78|550.28|0
1745860500000|2025-04-28 17:15:00|551.93|550.43|556.32|554.82|558.08|556.58|550.16|548.66|0
1745860800000|2025-04-28 17:20:00|556.53|555.03|555.88|554.38|557.04|555.54|553.03|551.53|0
1745861100000|2025-04-28 17:25:00|555.98|554.48|552.66|551.16|559.66|558.16|551.84|550.34|0
1745861400000|2025-04-28 17:30:00|552.34|550.84|552.34|550.84|554.15|552.65|548.36|546.86|0
1745861700000|2025-04-28 17:35:00|551.86|550.36|557.17|555.67|557.37|555.87|549.78|548.28|0
1745862000000|2025-04-28 17:40:00|557.13|555.63|559.25|557.75|560.76|559.26|555.4|553.9|0
1745862300000|2025-04-28 17:45:00|560.23|558.73|563.44|561.94|564.48|562.98|559.61|558.11|0
1745862600000|2025-04-28 17:50:00|563.23|561.73|565.32|563.82|566.6|565.1|562.7|561.2|0
1745862900000|2025-04-28 17:55:00|565.52|564.02|570.29|568.79|571.66|570.16|564.9|563.4|0
1745863200000|2025-04-28 18:00:00|570.5|569|570.57|569.07|572.17|570.67|568.83|567.33|0
1745863500000|2025-04-28 18:05:00|570.78|569.28|571.22|569.72|573.61|572.11|569.6|568.1|0
1745863800000|2025-04-28 18:10:00|571.12|569.62|568.48|566.98|571.39|569.89|567.99|566.49|0
1745864100000|2025-04-28 18:15:00|569.1|567.6|568.96|567.46|572.31|570.81|567.61|566.11|0
1745864400000|2025-04-28 18:20:00|569.16|567.66|575.31|573.81|575.73|574.23|568.12|566.62|0
1745864700000|2025-04-28 18:25:00|575.73|574.23|578|576.5|578.67|577.17|574.02|572.52|0
1745865000000|2025-04-28 18:30:00|577.79|576.29|572.77|571.27|578.01|576.51|572.67|571.17|0
1745865300000|2025-04-28 18:35:00|573.29|571.79|577.31|575.81|577.87|576.37|571.71|570.21|0
1745865600000|2025-04-28 18:40:00|577.52|576.02|576.19|574.69|579.36|577.86|576.19|574.69|0
1745865900000|2025-04-28 18:45:00|576.4|574.9|577.78|576.28|579.01|577.51|574.3|572.8|0
1745866200000|2025-04-28 18:50:00|577.99|576.49|579.17|577.67|580.22|578.72|577.39|575.89|0
1745866500000|2025-04-28 18:55:00|579.38|577.88|576.84|575.34|579.61|578.11|576.66|575.16|0
1745866800000|2025-04-28 19:00:00|577.46|575.96|583.32|581.82|584.27|582.77|576.63|575.13|0
1745867100000|2025-04-28 19:05:00|583.42|581.92|586.5|585|587.58|586.08|581.18|579.68|0
1745867400000|2025-04-28 19:10:00|586.71|585.21|585.49|583.99|587.97|586.47|582.94|581.44|0
1745867700000|2025-04-28 19:15:00|585.7|584.2|586.11|584.61|589.22|587.72|585.49|583.99|0
1745868000000|2025-04-28 19:20:00|586.54|585.04|594.45|592.95|595.8|594.3|585.1|583.6|0
1745868300000|2025-04-28 19:25:00|593.92|592.42|593.86|592.36|595.06|593.56|591.79|590.29|0
1745868600000|2025-04-28 19:30:00|593.65|592.15|593.26|591.76|595.33|593.83|591.18|589.68|0
1745868900000|2025-04-28 19:35:00|592.42|590.92|592.06|590.56|595.9|594.4|588.08|586.58|0
1745869200000|2025-04-28 19:40:00|591.85|590.35|594.29|592.79|595.09|593.59|590.72|589.22|0
1745869500000|2025-04-28 19:45:00|594.08|592.58|597.41|595.91|598.09|596.59|594.08|592.58|0
1745869800000|2025-04-28 19:50:00|599.84|598.34|604.95|603.45|607|605.5|598.84|597.34|0
1745870100000|2025-04-28 19:55:00|604.74|603.24|597.21|595.71|605.3|603.8|595.41|593.91|0
1745870400000|2025-04-28 20:00:00|594.03|592.53|590.95|589.45|596.36|594.86|590.65|589.15|0
1745870700000|2025-04-28 20:05:00|590.74|589.24|592.06|590.56|593.11|591.61|589.77|588.27|0
1745871000000|2025-04-28 20:10:00|591.64|590.14|590.64|589.14|592.06|590.56|589.97|588.47|0
1745871300000|2025-04-28 20:15:00|590.85|589.35|589.9|588.4|591.7|590.2|589.53|588.03|0
1745871600000|2025-04-28 20:20:00|589.69|588.19|588.75|587.25|589.86|588.36|588.35|586.85|0
1745871900000|2025-04-28 20:25:00|588.96|587.46|589.7|588.2|590.85|589.35|588.89|587.39|0
1745872200000|2025-04-28 20:30:00|589.91|588.41|590.86|589.36|591.43|589.93|589.06|587.56|0
1745872500000|2025-04-28 20:35:00|590.65|589.15|590.53|589.03|591.69|590.19|590.03|588.53|0
1745872800000|2025-04-28 20:40:00|590.74|589.24|589.68|588.18|591.01|589.51|589.43|587.93|0
1745873100000|2025-04-28 20:45:00|589.47|587.97|589.14|587.64|589.87|588.37|588.51|587.01|0
1745873400000|2025-04-28 20:50:00|589.35|587.85|589.69|588.19|590.05|588.55|588.87|587.37|0
1745873700000|2025-04-28 20:55:00|590.14|587.74|590.35|587.95|590.56|588.16|589.09|586.69|0
1745874000000|2025-04-28 21:00:00|590.39|587.99|590.27|587.87|590.39|587.99|590.27|587.87|0
1745874300000|2025-04-28 21:05:00|590.23|587.83|589.34|586.94|590.23|587.83|589.31|586.91|0
1745874600000|2025-04-28 21:10:00|589.65|587.25|589.83|587.43|590.49|588.09|589.65|587.25|0
1745874900000|2025-04-28 21:15:00|589.22|586.82|588.6|586.2|589.26|586.86|588.56|586.16|0
1745875200000|2025-04-28 21:20:00|588.48|586.08|588.83|586.43|588.95|586.55|588.48|586.08|0
1745875500000|2025-04-28 21:25:00|588.9|586.5|588.94|586.54|588.94|586.54|588.59|586.19|0
1745875800000|2025-04-28 21:30:00|588.98|586.58|588.74|586.34|589.09|586.69|588.74|586.34|0
1745876100000|2025-04-28 21:35:00|588.7|586.3|588.97|586.57|588.97|586.57|588.7|586.3|0
1745876400000|2025-04-28 21:40:00|589.28|586.88|588.04|585.64|589.28|586.88|588.04|585.64|0
1745876700000|2025-04-28 21:45:00|588.07|585.67|588.28|585.88|588.3|585.9|587.9|585.5|0
1745877000000|2025-04-28 21:50:00|588.39|585.99|588.97|586.57|588.97|586.57|588.12|585.72|0
1745877300000|2025-04-28 21:55:00|588.95|586.55|587.98|585.58|589.59|587.19|587.97|585.57|0
1745877600000|2025-04-28 22:00:00|588.4|586|588.09|585.69|588.93|586.53|587.04|584.64|0
1745877900000|2025-04-28 22:05:00|587.98|585.58|590.92|588.52|591.03|588.63|587.88|585.48|0
1745878200000|2025-04-28 22:10:00|591.03|588.63|587.55|585.15|591.35|588.95|586.71|584.31|0
1745878500000|2025-04-28 22:15:00|587.34|584.94|586.6|584.2|587.66|585.26|586.28|583.88|0
1745878800000|2025-04-28 22:20:00|586.81|584.41|586.39|583.99|586.81|584.41|584.92|582.52|0
1745879100000|2025-04-28 22:25:00|586.6|584.2|586.9|584.5|587.33|584.93|586.38|583.98|0
1745879400000|2025-04-28 22:30:00|587.01|584.61|589.64|587.24|590.27|587.87|586.8|584.4|0
1745879700000|2025-04-28 22:35:00|589.75|587.35|588.69|586.29|589.75|587.35|588.48|586.08|0
1745880000000|2025-04-28 22:40:00|588.9|586.5|586.16|583.76|588.9|586.5|584.06|581.66|0
1745880300000|2025-04-28 22:45:00|586.26|583.86|587.84|585.44|587.84|585.44|585.74|583.34|0
1745880600000|2025-04-28 22:50:00|588.15|585.75|588.25|585.85|588.99|586.59|587.2|584.8|0
1745880900000|2025-04-28 22:55:00|588.15|585.75|589.09|586.69|589.31|586.91|588.04|585.64|0
1745881200000|2025-04-28 23:00:00|589.19|586.79|591.41|589.01|593.1|590.7|587.72|585.32|0
1745881500000|2025-04-28 23:05:00|591.3|588.9|591.93|589.53|593.41|591.01|589.4|587|0
1745881800000|2025-04-28 23:10:00|591.83|589.43|592.56|590.16|593.31|590.91|591.72|589.32|0
1745882100000|2025-04-28 23:15:00|592.67|590.27|591.71|589.31|596.47|594.07|590.98|588.58|0
1745882400000|2025-04-28 23:20:00|591.61|589.21|591.92|589.52|592.03|589.63|590.97|588.57|0
1745882700000|2025-04-28 23:25:00|592.03|589.63|594.24|591.84|595.72|593.32|591.81|589.41|0
1745883000000|2025-04-28 23:30:00|594.13|591.73|594.98|592.58|595.61|593.21|594.13|591.73|0
1745883300000|2025-04-28 23:35:00|595.19|592.79|595.61|593.21|595.61|593.21|594.34|591.94|0
1745883600000|2025-04-28 23:40:00|595.4|593|596.03|593.63|596.45|594.05|595.18|592.78|0
1745883900000|2025-04-28 23:45:00|596.24|593.84|597.18|594.78|597.72|595.32|596.03|593.63|0
1745884200000|2025-04-28 23:50:00|597.29|594.89|597.71|595.31|597.71|595.31|596.65|594.25|0
1745884500000|2025-04-28 23:55:00|597.81|595.41|598.77|596.37|598.98|596.58|597.39|594.99|0
1745884800000|2025-04-29 00:00:00|598.98|596.58|595.16|592.76|599.61|597.21|594.95|592.55|0
1745885100000|2025-04-29 00:05:00|594.95|592.55|594.74|592.34|595.16|592.76|594.1|591.7|0
1745885400000|2025-04-29 00:10:00|594.52|592.12|592.83|590.43|595.68|593.28|592.2|589.8|0
1745885700000|2025-04-29 00:15:00|593.04|590.64|593.22|591.72|593.89|592.39|592.53|590.43|0
1745886000000|2025-04-29 00:20:00|593.11|591.61|593.02|591.52|593.76|592.26|591.44|589.94|0
1745886300000|2025-04-29 00:25:00|593.24|591.74|592.78|591.28|593.69|592.19|592.61|591.11|0
1745886600000|2025-04-29 00:30:00|593|591.5|593.99|592.49|594.69|593.19|593|591.5|0
1745886900000|2025-04-29 00:35:00|594.2|592.7|596.59|595.09|596.67|595.17|593.61|592.11|0
1745887200000|2025-04-29 00:40:00|596.54|595.04|597.22|595.72|597.48|595.98|595.17|593.67|0
1745887500000|2025-04-29 00:45:00|596.91|595.41|599.1|597.6|599.19|597.69|596.91|595.41|0
1745887800000|2025-04-29 00:50:00|598.99|597.49|601.03|599.53|602.16|600.66|598.99|597.49|0
1745888100000|2025-04-29 00:55:00|600.92|599.42|600.98|599.48|602.12|600.62|600.3|598.8|0
1745888400000|2025-04-29 01:00:00|600.87|599.37|602.08|600.58|602.08|600.58|600.49|598.99|0
1745888700000|2025-04-29 01:05:00|601.97|600.47|601.39|599.89|602.61|601.11|600.36|598.86|0
1745889000000|2025-04-29 01:10:00|601.26|599.76|599.56|598.06|602.39|600.89|598.91|597.41|0
1745889300000|2025-04-29 01:15:00|599.34|597.84|599.66|598.16|600.1|598.6|598.79|597.29|0
1745889600000|2025-04-29 01:20:00|599.45|597.95|600.19|598.69|601.17|599.67|599.1|597.6|0
1745889900000|2025-04-29 01:25:00|599.98|598.48|600.9|599.4|601.71|600.21|599.8|598.3|0
1745890200000|2025-04-29 01:30:00|600.79|599.29|601.17|599.67|601.82|600.32|600.48|598.98|0
1745890500000|2025-04-29 01:35:00|600.85|599.35|601.33|599.83|601.61|600.11|600.6|599.1|0
1745890800000|2025-04-29 01:40:00|601.58|600.08|605.83|604.33|605.95|604.45|601.46|599.96|0
1745891100000|2025-04-29 01:45:00|605.62|604.12|607.56|606.06|608.69|607.19|605.62|604.12|0
1745891400000|2025-04-29 01:50:00|607.43|605.93|607.19|605.69|608.39|606.89|606.86|605.36|0
1745891700000|2025-04-29 01:55:00|606.98|605.48|608.72|607.22|608.93|607.43|606.98|605.48|0
1745892000000|2025-04-29 02:00:00|608.82|607.32|610.63|609.13|611.09|609.59|608.5|607|0
1745892300000|2025-04-29 02:05:00|610.75|609.25|610.52|609.02|611.26|609.76|609.52|608.02|0
1745892600000|2025-04-29 02:10:00|610.73|609.23|611.82|610.32|612.03|610.53|609.97|608.47|0
1745892900000|2025-04-29 02:15:00|612.03|610.53|610.39|608.89|612.71|611.21|609.6|608.1|0
1745893200000|2025-04-29 02:20:00|610.29|608.79|609.59|608.09|611.17|609.67|609.59|608.09|0
1745893500000|2025-04-29 02:25:00|609.7|608.2|610.05|608.55|613.4|611.9|609.59|608.09|0
1745893800000|2025-04-29 02:30:00|609.94|608.44|611.44|609.94|612.36|610.86|608.27|606.77|0
1745894100000|2025-04-29 02:35:00|611.56|610.06|610.05|608.55|612.5|611|609.38|607.88|0
1745894400000|2025-04-29 02:40:00|609.84|608.34|604.77|603.27|609.84|608.34|603.24|601.74|0
1745894700000|2025-04-29 02:45:00|604.56|603.06|602.19|600.69|604.56|603.06|601.17|599.67|0
1745895000000|2025-04-29 02:50:00|602.08|600.58|602.07|600.57|603.2|601.7|601.32|599.82|0
1745895300000|2025-04-29 02:55:00|601.97|600.47|603.28|601.78|603.35|601.85|601.97|600.47|0
1745895600000|2025-04-29 03:00:00|602.76|601.26|604.25|602.75|604.84|603.34|602.76|601.26|0
1745895900000|2025-04-29 03:05:00|604.28|602.78|605.85|604.35|605.85|604.35|603.74|602.24|0
1745896200000|2025-04-29 03:10:00|605.95|604.45|603.94|602.44|606.49|604.99|603.6|602.1|0
1745896500000|2025-04-29 03:15:00|603.88|602.38|603.41|601.91|604.27|602.77|601.95|600.45|0
1745896800000|2025-04-29 03:20:00|603.51|602.01|605.02|603.52|605.71|604.21|602.91|601.41|0
1745897100000|2025-04-29 03:25:00|604.91|603.41|604.78|603.28|605.71|604.21|604.78|603.28|0
1745897400000|2025-04-29 03:30:00|604.51|603.01|603.27|601.77|605.6|604.1|603.22|601.72|0
1745897700000|2025-04-29 03:35:00|603.06|601.56|603.05|601.55|603.61|602.11|600.17|598.67|0
1745898000000|2025-04-29 03:40:00|602.95|601.45|602.54|601.04|603.51|602.01|601.88|600.38|0
1745898300000|2025-04-29 03:45:00|602.75|601.25|603.17|601.67|603.93|602.43|602.36|600.86|0
1745898600000|2025-04-29 03:50:00|603.27|601.77|604.41|602.91|604.52|603.02|603.05|601.55|0
1745898900000|2025-04-29 03:55:00|604.51|603.01|604.71|603.21|604.81|603.31|603.79|602.29|0
1745899200000|2025-04-29 04:00:00|604.56|603.06|603.04|601.54|604.99|603.49|602.59|601.09|0
1745899500000|2025-04-29 04:05:00|603.25|601.75|602.68|601.18|604.1|602.6|602.58|601.08|0
1745899800000|2025-04-29 04:10:00|602.57|601.07|599.63|598.13|603.18|601.68|598.27|596.77|0
1745900100000|2025-04-29 04:15:00|599.61|598.11|602|600.5|602.47|600.97|599.61|598.11|0
1745900400000|2025-04-29 04:20:00|602.05|600.55|603.8|602.3|604.01|602.51|602.05|600.55|0
1745900700000|2025-04-29 04:25:00|603.59|602.09|606.89|605.39|608.12|606.62|603.59|602.09|0
1745901000000|2025-04-29 04:30:00|606.78|605.28|607.39|605.89|607.82|606.32|602.43|600.93|0
1745901300000|2025-04-29 04:35:00|607.17|605.67|605.48|603.98|607.33|605.83|604.8|603.3|0
1745901600000|2025-04-29 04:40:00|605.27|603.77|604.17|602.67|605.27|603.77|603.65|602.15|0
1745901900000|2025-04-29 04:45:00|604.07|602.57|601.02|599.52|604.07|602.57|600.38|598.88|0
1745902200000|2025-04-29 04:50:00|601.12|599.62|599.9|598.4|601.34|599.84|599.49|597.99|0
1745902500000|2025-04-29 04:55:00|600.11|598.61|600.01|598.51|600.91|599.41|599.5|598|0
1745902800000|2025-04-29 05:00:00|599.91|598.41|600.35|598.85|600.73|599.23|599.51|598.01|0
1745903100000|2025-04-29 05:05:00|600.45|598.95|603.36|601.86|603.56|602.06|600.05|598.55|0
1745903400000|2025-04-29 05:10:00|603.47|601.97|601.75|600.25|603.47|601.97|601.25|599.75|0
1745903700000|2025-04-29 05:15:00|601.85|600.35|600.91|599.41|602.48|600.98|600.56|599.06|0
1745904000000|2025-04-29 05:20:00|601.02|599.52|600.33|598.83|601.02|599.52|596.58|595.08|0
1745904300000|2025-04-29 05:25:00|600.23|598.73|598.72|597.22|600.88|599.38|597.88|596.38|0
1745904600000|2025-04-29 05:30:00|598.39|596.89|599.04|597.54|599.5|598|596.15|594.65|0
1745904900000|2025-04-29 05:35:00|599.15|597.65|600.32|598.82|601.02|599.52|599.09|597.59|0
1745905200000|2025-04-29 05:40:00|600.42|598.92|598.35|596.85|600.42|598.92|597.46|595.96|0
1745905500000|2025-04-29 05:45:00|598.24|596.74|600.54|599.04|600.65|599.15|598.02|596.52|0
1745905800000|2025-04-29 05:50:00|600.44|598.94|598.46|596.96|601.2|599.7|598.29|596.79|0
1745906100000|2025-04-29 05:55:00|598.68|597.18|596.65|595.15|600.35|598.85|596.65|595.15|0
1745906400000|2025-04-29 06:00:00|596.54|595.04|596.94|595.44|597.98|596.48|595.69|594.19|0
1745906700000|2025-04-29 06:05:00|596.72|595.22|596.87|595.37|598.5|597|596.45|594.95|0
1745907000000|2025-04-29 06:10:00|596.77|595.27|597.78|596.28|598.18|596.68|595.62|594.12|0
1745907300000|2025-04-29 06:15:00|597.68|596.18|599.51|598.01|599.51|598.01|597.35|595.85|0
1745907600000|2025-04-29 06:20:00|599.18|597.68|597.09|595.59|599.29|597.79|595.84|594.34|0
1745907900000|2025-04-29 06:25:00|596.88|595.38|598.38|596.88|598.83|597.33|596.88|595.38|0
1745908200000|2025-04-29 06:30:00|598.06|596.56|600.06|598.56|600.91|599.41|597.6|596.1|0
1745908500000|2025-04-29 06:35:00|599.95|598.45|601.63|600.13|602.12|600.62|599.95|598.45|0
1745908800000|2025-04-29 06:40:00|601.52|600.02|602.71|601.21|603.07|601.57|601.5|600|0
1745909100000|2025-04-29 06:45:00|602.92|601.42|601.64|600.14|603.48|601.98|601.43|599.93|0
1745909400000|2025-04-29 06:50:00|601.53|600.03|600.56|599.06|601.66|600.16|599.74|598.24|0
1745909700000|2025-04-29 06:55:00|600.35|598.85|598.98|597.48|600.56|599.06|598.98|597.48|0
1745910000000|2025-04-29 07:00:00|598.56|597.06|598.68|597.18|600.91|599.41|596.25|594.75|0
1745910300000|2025-04-29 07:05:00|598.36|596.86|603.6|602.1|604.07|602.57|598.36|596.86|0
1745910600000|2025-04-29 07:10:00|603.7|602.2|604.39|602.89|605.45|603.95|603.13|601.63|0
1745910900000|2025-04-29 07:15:00|603.96|602.46|606.04|604.54|606.26|604.76|603.96|602.46|0
1745911200000|2025-04-29 07:20:00|605.83|604.33|607.85|606.35|608.22|606.72|605.83|604.33|0
1745911500000|2025-04-29 07:25:00|607.74|606.24|609.23|607.73|609.6|608.1|607.47|605.97|0
1745911800000|2025-04-29 07:30:00|609.66|608.16|609.58|608.08|611.14|609.64|608.84|607.34|0
1745912100000|2025-04-29 07:35:00|609.37|607.87|606.87|605.37|610.42|608.92|606.34|604.84|0
1745912400000|2025-04-29 07:40:00|607.09|605.59|608.05|606.55|610.45|608.95|606.37|604.87|0
1745912700000|2025-04-29 07:45:00|607.95|606.45|611.53|610.03|611.63|610.13|607.95|606.45|0
1745913000000|2025-04-29 07:50:00|611.64|610.14|613.12|611.62|613.48|611.98|611.04|609.54|0
1745913300000|2025-04-29 07:55:00|613.23|611.73|611.01|609.51|613.24|611.74|610.99|609.49|0
1745913600000|2025-04-29 08:00:00|611.33|609.83|606.41|604.91|611.33|609.83|605.92|604.42|0
1745913900000|2025-04-29 08:05:00|606.73|605.23|604.57|603.07|607.35|605.85|604.23|602.73|0
1745914200000|2025-04-29 08:10:00|604.15|602.65|599.84|598.34|605.07|603.57|598.88|597.38|0
1745914500000|2025-04-29 08:15:00|600.26|598.76|603.47|601.97|605|603.5|599.41|597.91|0
1745914800000|2025-04-29 08:20:00|603.26|601.76|602.77|601.27|603.94|602.44|602.18|600.68|0
1745915100000|2025-04-29 08:25:00|602.87|601.37|605.99|604.49|606.34|604.84|602.87|601.37|0
1745915400000|2025-04-29 08:30:00|605.88|604.38|604.86|603.36|607.91|606.41|603.3|601.8|0
1745915700000|2025-04-29 08:35:00|604.75|603.25|605.94|604.44|606|604.5|604.23|602.73|0
1745916000000|2025-04-29 08:40:00|605.84|604.34|608.26|606.76|608.67|607.17|605.09|603.59|0
1745916300000|2025-04-29 08:45:00|608.16|606.66|610.62|609.12|611.49|609.99|607.77|606.27|0
1745916600000|2025-04-29 08:50:00|610.83|609.33|609.7|608.2|611.04|609.54|609.6|608.1|0
1745916900000|2025-04-29 08:55:00|609.59|608.09|607.22|605.72|610.02|608.52|606.79|605.29|0
1745917200000|2025-04-29 09:00:00|607.33|605.83|607.1|605.6|608.35|606.85|605.04|603.54|0
1745917500000|2025-04-29 09:05:00|607.21|605.71|606.03|604.53|608.14|606.64|605.59|604.09|0
1745917800000|2025-04-29 09:10:00|606.34|604.84|604.12|602.62|606.82|605.32|601.88|600.38|0
1745918100000|2025-04-29 09:15:00|603.91|602.41|602.83|601.33|604.33|602.83|602.3|600.8|0
1745918400000|2025-04-29 09:20:00|602.85|601.35|601.86|600.36|604.31|602.81|601.65|600.15|0
1745918700000|2025-04-29 09:25:00|601.75|600.25|604.26|602.76|604.27|602.77|601.16|599.66|0
1745919000000|2025-04-29 09:30:00|604.47|602.97|604.09|602.59|605.32|603.82|601.74|600.24|0
1745919300000|2025-04-29 09:35:00|603.98|602.48|606|604.5|606.39|604.89|603.85|602.35|0
1745919600000|2025-04-29 09:40:00|605.78|604.28|605.8|604.3|606.56|605.06|605.42|603.92|0
1745919900000|2025-04-29 09:45:00|606.23|604.73|605.41|603.91|607.18|605.68|604.59|603.09|0
1745920200000|2025-04-29 09:50:00|605.2|603.7|604.98|603.48|606.19|604.69|604.51|603.01|0
1745920500000|2025-04-29 09:55:00|605.19|603.69|605.13|603.63|605.38|603.88|604.1|602.6|0
1745920800000|2025-04-29 10:00:00|605.23|603.73|602.74|601.24|606.13|604.63|602.74|601.24|0
1745921100000|2025-04-29 10:05:00|602.53|601.03|601.84|600.34|603.85|602.35|601.75|600.25|0
1745921400000|2025-04-29 10:10:00|601.9|600.4|604.03|602.53|605.15|603.65|601.65|600.15|0
1745921700000|2025-04-29 10:15:00|603.82|602.32|602.65|601.15|606.45|604.95|602.65|601.15|0
1745922000000|2025-04-29 10:20:00|602.7|601.2|604.69|603.19|604.83|603.33|602.65|601.15|0
1745922300000|2025-04-29 10:25:00|604.8|603.3|607.26|605.76|607.63|606.13|604.69|603.19|0
1745922600000|2025-04-29 10:30:00|607.48|605.98|594.77|593.27|607.71|606.21|594.7|593.2|0
1745922900000|2025-04-29 10:35:00|594.88|593.38|595.47|593.97|599.12|597.62|594.85|593.35|0
1745923200000|2025-04-29 10:40:00|595.58|594.08|594.69|593.19|596.81|595.31|594.56|593.06|0
1745923500000|2025-04-29 10:45:00|594.48|592.98|586.27|584.77|595.32|593.82|580.88|579.38|0
1745923800000|2025-04-29 10:50:00|586.38|584.88|586.93|585.43|589.54|588.04|585.55|584.05|0
1745924100000|2025-04-29 10:55:00|586.3|584.8|592.12|590.62|592.55|591.05|585.32|583.82|0
1745924400000|2025-04-29 11:00:00|592.01|590.51|594.39|592.89|594.75|593.25|591.68|590.18|0
1745924700000|2025-04-29 11:05:00|594.22|592.72|593.3|591.8|595.05|593.55|591.83|590.33|0
1745925000000|2025-04-29 11:10:00|593.51|592.01|593.56|592.06|594.59|593.09|592.06|590.56|0
1745925300000|2025-04-29 11:15:00|593.4|591.9|597.24|595.74|597.41|595.91|593.4|591.9|0
1745925600000|2025-04-29 11:20:00|597.03|595.53|597.59|596.09|598.59|597.09|596.14|594.64|0
1745925900000|2025-04-29 11:25:00|597.48|595.98|595.82|594.32|597.48|595.98|594.61|593.11|0
1745926200000|2025-04-29 11:30:00|595.83|594.33|598.34|596.84|599.46|597.96|594.46|592.96|0
1745926500000|2025-04-29 11:35:00|598.23|596.73|594.69|593.19|599.52|598.02|591.25|589.75|0
1745926800000|2025-04-29 11:40:00|594.9|593.4|593.17|591.67|599.62|598.12|592.7|591.2|0
1745927100000|2025-04-29 11:45:00|592.96|591.46|595.41|593.91|596.04|594.54|592.62|591.12|0
1745927400000|2025-04-29 11:50:00|595.93|594.43|593.15|591.65|596.13|594.63|592.73|591.23|0
1745927700000|2025-04-29 11:55:00|593.36|591.86|595.04|593.54|595.04|593.54|592.95|591.45|0
1745928000000|2025-04-29 12:00:00|595.15|593.65|592.86|591.36|595.4|593.9|591.93|590.43|0
1745928300000|2025-04-29 12:05:00|592.96|591.46|595.11|593.61|597.95|596.45|590.94|589.44|0
1745928600000|2025-04-29 12:10:00|594.68|593.18|595.91|594.41|596.38|594.88|592.97|591.47|0
1745928900000|2025-04-29 12:15:00|595.8|594.3|590.47|588.97|595.91|594.41|590.44|588.94|0
1745929200000|2025-04-29 12:20:00|590.16|588.66|587.48|585.98|590.79|589.29|586.88|585.38|0
1745929500000|2025-04-29 12:25:00|587.69|586.19|591.12|589.62|591.79|590.29|586.3|584.8|0
1745929800000|2025-04-29 12:30:00|591.23|589.73|593.21|591.71|593.71|592.21|590.37|588.87|0
1745930100000|2025-04-29 12:35:00|593.31|591.81|594.62|593.12|595.24|593.74|592.68|591.18|0
1745930400000|2025-04-29 12:40:00|594.73|593.23|600.2|598.7|600.59|599.09|594.2|592.7|0
1745930700000|2025-04-29 12:45:00|600.09|598.59|596.12|594.62|600.53|599.03|589.76|588.26|0
1745931000000|2025-04-29 12:50:00|595.91|594.41|592.2|590.7|596.27|594.77|586.88|585.38|0
1745931300000|2025-04-29 12:55:00|592.3|590.8|582.95|581.45|593.78|592.28|581.87|580.37|0
1745931600000|2025-04-29 13:00:00|582.53|581.03|571.76|570.26|584.78|583.28|571.55|570.05|0
1745931900000|2025-04-29 13:05:00|572.34|570.84|572.07|570.57|578.44|576.94|572.07|570.57|0
1745932200000|2025-04-29 13:10:00|573.87|572.37|574.47|572.07|576.02|574.52|571.26|569.76|0
1745932500000|2025-04-29 13:15:00|574.57|572.17|575.51|573.11|576.14|573.74|571.97|569.57|0
1745932800000|2025-04-29 13:20:00|574.98|572.58|577.59|575.19|578.53|576.13|574.68|572.28|0
1745933100000|2025-04-29 13:25:00|578.22|575.82|579.47|577.07|580.73|578.33|577.17|574.77|0
1745933400000|2025-04-29 13:30:00|579.02|577.52|583.63|582.13|586.16|584.66|577.52|576.02|0
1745933700000|2025-04-29 13:35:00|583.21|581.71|581.93|580.43|585.12|583.62|577.34|575.84|0
1745934000000|2025-04-29 13:40:00|582.35|580.85|589.52|588.02|590.04|588.54|580.67|579.17|0
1745934300000|2025-04-29 13:45:00|589.42|587.92|596|594.5|596.9|595.4|588.94|587.44|0
1745934600000|2025-04-29 13:50:00|596.21|594.71|594.34|592.84|600.97|599.47|591.4|589.9|0
1745934900000|2025-04-29 13:55:00|594.94|593.44|594.12|592.62|599.46|597.96|591.47|589.97|0
1745935200000|2025-04-29 14:00:00|593.49|591.99|598.46|596.96|599.15|597.65|587.59|586.09|0
1745935500000|2025-04-29 14:05:00|598.25|596.75|608.38|606.88|611.16|609.66|597.61|596.11|0
1745935800000|2025-04-29 14:10:00|603.33|601.83|603.78|602.28|606.56|605.06|598.61|597.11|0
1745936100000|2025-04-29 14:15:00|602.39|600.89|597.65|596.15|603.92|602.42|595.47|593.97|0
1745936400000|2025-04-29 14:20:00|596.59|595.09|588.57|587.07|599.06|597.56|587.08|585.58|0
1745936700000|2025-04-29 14:25:00|588.78|587.28|586.74|585.24|588.78|587.28|582.15|580.65|0
1745937000000|2025-04-29 14:30:00|586.31|584.81|594.42|592.92|595.36|593.86|585.68|584.18|0
1745937300000|2025-04-29 14:35:00|594.77|593.27|603|601.5|604.87|603.37|593.57|592.07|0
1745937600000|2025-04-29 14:40:00|602.79|601.29|601.7|600.2|604.89|603.39|597.88|596.38|0
1745937900000|2025-04-29 14:45:00|601.81|600.31|605.47|603.97|606.92|605.42|599.61|598.11|0
1745938200000|2025-04-29 14:50:00|604.83|603.33|607.65|606.15|608.27|606.77|599.98|598.48|0
1745938500000|2025-04-29 14:55:00|607.86|606.36|613.4|611.9|614.83|613.33|607.49|605.99|0
1745938800000|2025-04-29 15:00:00|613.61|612.11|608.18|606.68|615.86|614.36|607.13|605.63|0
1745939100000|2025-04-29 15:05:00|607.76|606.26|610.94|609.44|613.1|611.6|606.58|605.08|0
1745939400000|2025-04-29 15:10:00|612|610.5|607.19|605.69|612|610.5|603.66|602.16|0
1745939700000|2025-04-29 15:15:00|606.97|605.47|600.24|598.74|609.41|607.91|599.31|597.81|0
1745940000000|2025-04-29 15:20:00|600.56|599.06|600.25|598.75|604.34|602.84|595.72|594.22|0
1745940300000|2025-04-29 15:25:00|600.36|598.86|607.49|605.99|609.11|607.61|599.3|597.8|0
1745940600000|2025-04-29 15:30:00|607.71|606.21|599.05|597.55|608.46|606.96|596.66|595.16|0
1745940900000|2025-04-29 15:35:00|599.47|597.97|602.85|601.35|604.92|603.42|595.35|593.85|0
1745941200000|2025-04-29 15:40:00|603.07|601.57|610.25|608.75|610.89|609.39|602.59|601.09|0
1745941500000|2025-04-29 15:45:00|610.04|608.54|607.41|605.91|611.34|609.84|605.72|604.22|0
1745941800000|2025-04-29 15:50:00|607.63|606.13|607.05|605.55|610.38|608.88|600.91|599.41|0
1745942100000|2025-04-29 15:55:00|606.84|605.34|601.67|600.17|607.59|606.09|598.43|596.93|0
1745942400000|2025-04-29 16:00:00|601.89|600.39|609.65|608.15|610.69|609.19|600.91|599.41|0
1745942700000|2025-04-29 16:05:00|609.86|608.36|615.43|613.93|616.83|615.33|609.49|607.99|0
1745943000000|2025-04-29 16:10:00|615.22|613.72|614.01|612.51|615.91|614.41|610.54|609.04|0
1745943300000|2025-04-29 16:15:00|614.22|612.72|609.62|608.12|615.27|613.77|605.67|604.17|0
1745943600000|2025-04-29 16:20:00|609.4|607.9|609.46|607.96|611.6|610.1|605.44|603.94|0
1745943900000|2025-04-29 16:25:00|609.68|608.18|611.43|609.93|612.06|610.56|607.36|605.86|0
1745944200000|2025-04-29 16:30:00|611.42|609.92|612.27|610.77|614.82|613.32|605.99|604.49|0
1745944500000|2025-04-29 16:35:00|612.17|610.67|606.51|605.01|616.13|614.63|604.01|602.51|0
1745944800000|2025-04-29 16:40:00|606.3|604.8|610.9|609.4|611.98|610.48|606.11|604.61|0
1745945100000|2025-04-29 16:45:00|610.69|609.19|598|596.5|611.27|609.77|595.73|594.23|0
1745945400000|2025-04-29 16:50:00|598.63|597.13|600.46|598.96|602.97|601.47|596.13|594.63|0
1745945700000|2025-04-29 16:55:00|600.56|599.06|596.09|594.59|600.88|599.38|591.47|589.97|0
1745946000000|2025-04-29 17:00:00|595.87|594.37|599.43|597.93|599.43|597.93|593.32|591.82|0
1745946300000|2025-04-29 17:05:00|599.22|597.72|597.7|596.2|600.28|598.78|596.11|594.61|0
1745946600000|2025-04-29 17:10:00|597.92|596.42|599.08|597.58|600.28|598.78|594.26|592.76|0
1745946900000|2025-04-29 17:15:00|599.29|597.79|606.43|604.93|607.37|605.87|598.17|596.67|0
1745947200000|2025-04-29 17:20:00|606.22|604.72|609.32|607.82|610.82|609.32|603.94|602.44|0
1745947500000|2025-04-29 17:25:00|609.11|607.61|606.78|605.28|610.07|608.57|601.4|599.9|0
1745947800000|2025-04-29 17:30:00|607|605.5|606.96|605.46|610.38|608.88|604.71|603.21|0
1745948100000|2025-04-29 17:35:00|606.53|605.03|614.95|613.45|614.95|613.45|605.93|604.43|0
1745948400000|2025-04-29 17:40:00|615.17|613.67|618.88|617.38|619.35|617.85|613.99|612.49|0
1745948700000|2025-04-29 17:45:00|618.67|617.17|628.95|627.45|630.73|629.23|617.02|615.52|0
1745949000000|2025-04-29 17:50:00|628.73|627.23|627.02|625.52|632.18|630.68|621.98|620.48|0
1745949300000|2025-04-29 17:55:00|626.8|625.3|629.62|628.12|630.31|628.81|625.07|623.57|0
1745949600000|2025-04-29 18:00:00|629.83|628.33|631.55|630.05|631.76|630.26|625.82|624.32|0
1745949900000|2025-04-29 18:05:00|631.76|630.26|629.88|628.38|632.83|631.33|625.5|624|0
1745950200000|2025-04-29 18:10:00|629.66|628.16|627.33|625.83|630.61|629.11|622.7|621.2|0
1745950500000|2025-04-29 18:15:00|627.11|625.61|626.24|624.74|631.62|630.12|624.43|622.93|0
1745950800000|2025-04-29 18:20:00|626.45|624.95|623.74|622.24|626.93|625.43|618.4|616.9|0
1745951100000|2025-04-29 18:25:00|623.96|622.46|628.78|627.28|630.11|628.61|620.69|619.19|0
1745951400000|2025-04-29 18:30:00|628.56|627.06|624.31|622.81|630.16|628.66|621.73|620.23|0
1745951700000|2025-04-29 18:35:00|624.52|623.02|630.87|629.37|631.6|630.1|623.7|622.2|0
1745952000000|2025-04-29 18:40:00|630.97|629.47|629.8|628.3|631.55|630.05|627.9|626.4|0
1745952300000|2025-04-29 18:45:00|630.02|628.52|626.11|624.61|630.02|628.52|625.66|624.16|0
1745952600000|2025-04-29 18:50:00|626.33|624.83|626.64|625.14|630.24|628.74|622.07|620.57|0
1745952900000|2025-04-29 18:55:00|626.75|625.25|623.94|622.44|627.87|626.37|619.24|617.74|0
1745953200000|2025-04-29 19:00:00|623.3|621.8|624.34|622.84|628.66|627.16|622.91|621.41|0
1745953500000|2025-04-29 19:05:00|624.13|622.63|626.81|625.31|630.55|629.05|623.13|621.63|0
1745953800000|2025-04-29 19:10:00|627.46|625.96|628.43|626.93|631.08|629.58|626.04|624.54|0
1745954100000|2025-04-29 19:15:00|628.21|626.71|625.63|624.13|628.21|626.71|621.53|620.03|0
1745954400000|2025-04-29 19:20:00|625.75|624.25|628.48|626.98|630.43|628.93|621.73|620.23|0
1745954700000|2025-04-29 19:25:00|628.26|626.76|626.49|624.99|629.23|627.73|621.68|620.18|0
1745955000000|2025-04-29 19:30:00|626.25|624.75|625.92|624.42|628.1|626.6|621.94|620.44|0
1745955300000|2025-04-29 19:35:00|626.1|624.6|624.61|623.11|627.61|626.11|620.79|619.29|0
1745955600000|2025-04-29 19:40:00|623.82|622.32|624.89|623.39|626.52|625.02|617|615.5|0
1745955900000|2025-04-29 19:45:00|622.57|621.07|625.56|624.06|629.01|627.51|621.05|619.55|0
1745956200000|2025-04-29 19:50:00|629.06|627.56|626.56|625.06|634.09|632.59|623.66|622.16|0
1745956500000|2025-04-29 19:55:00|627.05|625.55|623.89|622.39|627.24|625.74|620.13|618.63|0
1745956800000|2025-04-29 20:00:00|619.25|617.75|625.48|623.98|627.2|625.7|619.25|617.75|0
1745957100000|2025-04-29 20:05:00|625.05|623.55|624.16|622.66|627.71|626.21|620.21|618.71|0
1745957400000|2025-04-29 20:10:00|623.73|622.23|622.75|621.25|623.87|622.37|619.97|618.47|0
1745957700000|2025-04-29 20:15:00|622.97|621.47|624.44|622.94|626.2|624.7|622.43|620.93|0
1745958000000|2025-04-29 20:20:00|624.91|623.41|626.65|625.15|626.87|625.37|624.24|622.74|0
1745958300000|2025-04-29 20:25:00|626.43|624.93|622.63|621.13|626.92|625.42|622.41|620.91|0
1745958600000|2025-04-29 20:30:00|622.41|620.91|619.69|618.19|622.41|620.91|616.07|614.57|0
1745958900000|2025-04-29 20:35:00|619.91|618.41|620.15|618.65|622.05|620.55|619.05|617.55|0
1745959200000|2025-04-29 20:40:00|620.36|618.86|618.73|617.23|621.38|619.88|617.32|615.82|0
1745959500000|2025-04-29 20:45:00|618.95|617.45|618.7|617.2|620.48|618.98|618.4|616.9|0
1745959800000|2025-04-29 20:50:00|618.49|616.99|621.14|619.64|621.64|620.14|617.78|616.28|0
1745960100000|2025-04-29 20:55:00|621.59|619.19|621.57|619.17|624.39|621.99|621.37|618.97|0
1745960400000|2025-04-29 21:00:00|621.59|619.19|620.83|618.43|621.75|619.35|620.71|618.31|0
1745960700000|2025-04-29 21:05:00|621.14|618.74|621.02|618.62|621.57|619.17|620.87|618.47|0
1745961000000|2025-04-29 21:10:00|620.87|618.47|620.82|618.42|621.09|618.69|620.11|617.71|0
1745961300000|2025-04-29 21:15:00|620.86|618.46|620.5|618.1|620.86|618.46|620.03|617.63|0
1745961600000|2025-04-29 21:20:00|620.57|618.17|620.61|618.21|620.66|618.26|620.1|617.7|0
1745961900000|2025-04-29 21:25:00|620.66|618.26|621.05|618.65|621.05|618.65|620.66|618.26|0
1745962200000|2025-04-29 21:30:00|621.12|618.72|620.48|618.08|621.12|618.72|620.41|618.01|0
1745962500000|2025-04-29 21:35:00|620.29|617.89|619.69|617.29|620.37|617.97|619.69|617.29|0
1745962800000|2025-04-29 21:40:00|619.66|617.26|619.53|617.13|619.73|617.33|619.18|616.78|0
1745963100000|2025-04-29 21:45:00|619.58|617.18|619.78|617.38|620.25|617.85|619.43|617.03|0
1745963400000|2025-04-29 21:50:00|619.73|617.33|619.79|617.39|620.15|617.75|618.78|616.38|0
1745963700000|2025-04-29 21:55:00|619.64|617.24|620.03|617.63|620.15|617.75|619.56|617.16|0
1745964000000|2025-04-29 22:00:00|619.76|617.36|616.28|613.88|620.46|618.06|616.28|613.88|0
1745964300000|2025-04-29 22:05:00|616.38|613.98|617.45|615.05|617.45|615.05|615.95|613.55|0
1745964600000|2025-04-29 22:10:00|617.35|614.95|619.92|617.52|620.35|617.95|616.38|613.98|0
1745964900000|2025-04-29 22:15:00|620.02|617.62|619.16|616.76|621.53|619.13|619.16|616.76|0
1745965200000|2025-04-29 22:20:00|618.63|616.23|616.91|614.51|619.7|617.3|616.58|614.18|0
1745965500000|2025-04-29 22:25:00|616.69|614.29|615.93|613.53|617.22|614.82|614.12|611.72|0
1745965800000|2025-04-29 22:30:00|615.72|613.32|616.14|613.74|616.57|614.17|614.54|612.14|0
1745966100000|2025-04-29 22:35:00|615.83|613.43|614.54|612.14|616.04|613.64|614.54|612.14|0
1745966400000|2025-04-29 22:40:00|614.32|611.92|615.49|613.09|615.82|613.42|613.89|611.49|0
1745966700000|2025-04-29 22:45:00|615.39|612.99|615.6|613.2|616.35|613.95|615.17|612.77|0
1745967000000|2025-04-29 22:50:00|615.39|612.99|615.27|612.87|615.92|613.52|615.17|612.77|0
1745967300000|2025-04-29 22:55:00|615.38|612.98|612.7|610.3|615.49|613.09|612.38|609.98|0
1745967600000|2025-04-29 23:00:00|612.17|609.77|611.84|609.44|612.81|610.41|611.1|608.7|0
1745967900000|2025-04-29 23:05:00|611.95|609.55|610.76|608.36|611.95|609.55|608.74|606.34|0
1745968200000|2025-04-29 23:10:00|610.87|608.47|609.9|607.5|612.16|609.76|609.69|607.29|0
1745968500000|2025-04-29 23:15:00|609.8|607.4|611.08|608.68|611.08|608.68|609.8|607.4|0
1745968800000|2025-04-29 23:20:00|611.51|609.11|612.15|609.75|613.86|611.46|611.51|609.11|0
1745969100000|2025-04-29 23:25:00|612.03|609.63|611.07|608.67|612.03|609.63|610.53|608.13|0
1745969400000|2025-04-29 23:30:00|610.96|608.56|612.14|609.74|612.78|610.38|610.75|608.35|0
1745969700000|2025-04-29 23:35:00|612.03|609.63|612.78|610.38|613.21|610.81|611.81|609.41|0
1745970000000|2025-04-29 23:40:00|612.66|610.26|612.99|610.59|613.63|611.23|612.66|610.26|0
1745970300000|2025-04-29 23:45:00|612.77|610.37|612.34|609.94|613.41|611.01|611.49|609.09|0
1745970600000|2025-04-29 23:50:00|612.23|609.83|612.01|609.61|612.66|610.26|611.27|608.87|0
1745970900000|2025-04-29 23:55:00|612.12|609.72|611.69|609.29|612.22|609.82|610.62|608.22|0
1745971200000|2025-04-30 00:00:00|611.26|608.86|609.22|606.82|611.79|609.39|608.48|606.08|0
1745971500000|2025-04-30 00:05:00|609.01|606.61|614.68|612.28|615.32|612.92|608.91|606.51|0
1745971800000|2025-04-30 00:10:00|615.11|612.71|613.18|610.78|615.32|612.92|612.96|610.56|0
1745972100000|2025-04-30 00:15:00|613.39|610.99|610.53|609.03|614.42|612.92|609.71|608.21|0
1745972400000|2025-04-30 00:20:00|610.42|608.92|610.93|609.43|613.67|612.17|610.42|608.92|0
1745972700000|2025-04-30 00:25:00|611.36|609.86|609.33|607.83|611.37|609.87|609.33|607.83|0
1745973000000|2025-04-30 00:30:00|609.64|608.14|611.76|610.26|611.89|610.39|607.92|606.42|0
1745973300000|2025-04-30 00:35:00|611.87|610.37|610.81|609.31|612.3|610.8|609.01|607.51|0
1745973600000|2025-04-30 00:40:00|610.59|609.09|609.8|608.3|610.89|609.39|609.31|607.81|0
1745973900000|2025-04-30 00:45:00|609.58|608.08|604.87|603.37|609.84|608.34|604.39|602.89|0
1745974200000|2025-04-30 00:50:00|604.97|603.47|604.18|602.68|605.6|604.1|603.17|601.67|0
1745974500000|2025-04-30 00:55:00|603.97|602.47|605.13|603.63|605.34|603.84|602.56|601.06|0
1745974800000|2025-04-30 01:00:00|604.91|603.41|604.14|602.64|605.42|603.92|603.84|602.34|0
1745975100000|2025-04-30 01:05:00|604.25|602.75|605.3|603.8|605.81|604.31|603.66|602.16|0
1745975400000|2025-04-30 01:10:00|605.02|603.52|604.71|603.21|605.48|603.98|604.52|603.02|0
1745975700000|2025-04-30 01:15:00|605.14|603.64|605.63|604.13|606.67|605.17|604.57|603.07|0
1745976000000|2025-04-30 01:20:00|605.41|603.91|605.22|603.72|605.95|604.45|604.36|602.86|0
1745976300000|2025-04-30 01:25:00|605.11|603.61|605.43|603.93|605.79|604.29|604.29|602.79|0
1745976600000|2025-04-30 01:30:00|605.22|603.72|605.92|604.42|606.15|604.65|603.82|602.32|0
1745976900000|2025-04-30 01:35:00|605.59|604.09|604.8|603.3|607.42|605.92|604.68|603.18|0
1745977200000|2025-04-30 01:40:00|605.12|603.62|602.68|601.18|605.12|603.62|600.89|599.39|0
1745977500000|2025-04-30 01:45:00|602.57|601.07|600.73|599.23|602.68|601.18|599.89|598.39|0
1745977800000|2025-04-30 01:50:00|600.89|599.39|602.42|600.92|602.52|601.02|599.55|598.05|0
1745978100000|2025-04-30 01:55:00|602.19|600.69|601.73|600.23|603.02|601.52|601.71|600.21|0
1745978400000|2025-04-30 02:00:00|601.62|600.12|600.59|599.09|603.46|601.96|600.34|598.84|0
1745978700000|2025-04-30 02:05:00|600.48|598.98|602.51|601.01|602.71|601.21|600.31|598.81|0
1745979000000|2025-04-30 02:10:00|602.62|601.12|602.28|600.78|603.6|602.1|602.17|600.67|0
1745979300000|2025-04-30 02:15:00|602.17|600.67|602.19|600.69|603.03|601.53|601.39|599.89|0
1745979600000|2025-04-30 02:20:00|601.98|600.48|601.27|599.77|601.98|600.48|600.67|599.17|0
1745979900000|2025-04-30 02:25:00|601.48|599.98|599.68|598.18|601.74|600.24|598.71|597.21|0
1745980200000|2025-04-30 02:30:00|599.89|598.39|600.49|598.99|601.22|599.72|598.36|596.86|0
1745980500000|2025-04-30 02:35:00|600.59|599.09|600.62|599.12|601.32|599.82|600.21|598.71|0
1745980800000|2025-04-30 02:40:00|600.73|599.23|601.95|600.45|602.06|600.56|600.19|598.69|0
1745981100000|2025-04-30 02:45:00|602.05|600.55|601.42|599.92|602.43|600.93|600.9|599.4|0
1745981400000|2025-04-30 02:50:00|601.23|599.73|601.03|599.53|601.42|599.92|600.45|598.95|0
1745981700000|2025-04-30 02:55:00|601|599.5|599.13|597.63|601|599.5|598.97|597.47|0
1745982000000|2025-04-30 03:00:00|598.91|597.41|597.56|596.06|599|597.5|597.17|595.67|0
1745982300000|2025-04-30 03:05:00|597.57|596.07|594.38|592.88|597.63|596.13|593.86|592.36|0
1745982600000|2025-04-30 03:10:00|594.17|592.67|596.22|594.72|597.18|595.68|594.04|592.54|0
1745982900000|2025-04-30 03:15:00|596.32|594.82|596.59|595.09|597.24|595.74|594.87|593.37|0
1745983200000|2025-04-30 03:20:00|596.38|594.88|597.15|595.65|597.16|595.66|595.93|594.43|0
1745983500000|2025-04-30 03:25:00|597.37|595.87|597.66|596.16|597.98|596.48|597.2|595.7|0
1745983800000|2025-04-30 03:30:00|597.77|596.27|597.64|596.14|598.27|596.77|596.91|595.41|0
1745984100000|2025-04-30 03:35:00|597.75|596.25|599.13|597.63|599.73|598.23|597.75|596.25|0
1745984400000|2025-04-30 03:40:00|599.03|597.53|598.65|597.15|599.71|598.21|598.17|596.67|0
1745984700000|2025-04-30 03:45:00|598.76|597.26|600.56|599.06|600.78|599.28|598.51|597.01|0
1745985000000|2025-04-30 03:50:00|600.35|598.85|600.25|598.75|600.89|599.39|599.19|597.69|0
1745985300000|2025-04-30 03:55:00|600.36|598.86|600.13|598.63|600.9|599.4|599.84|598.34|0
1745985600000|2025-04-30 04:00:00|599.92|598.42|599.78|598.28|600.19|598.69|599.23|597.73|0
1745985900000|2025-04-30 04:05:00|599.88|598.38|599.92|598.42|600.1|598.6|598.4|596.9|0
1745986200000|2025-04-30 04:10:00|599.81|598.31|599.74|598.24|600.12|598.62|599.24|597.74|0
1745986500000|2025-04-30 04:15:00|599.85|598.35|603.47|601.97|603.78|602.28|599.22|597.72|0
1745986800000|2025-04-30 04:20:00|603.36|601.86|602.47|600.97|603.52|602.02|601.84|600.34|0
1745987100000|2025-04-30 04:25:00|602.37|600.87|601.94|600.44|603.1|601.6|601.65|600.15|0
1745987400000|2025-04-30 04:30:00|602.06|600.56|601.51|600.01|602.11|600.61|600.85|599.35|0
1745987700000|2025-04-30 04:35:00|601.39|599.89|600.99|599.49|601.75|600.25|600.23|598.73|0
1745988000000|2025-04-30 04:40:00|600.89|599.39|601.84|600.34|602.06|600.56|600.89|599.39|0
1745988300000|2025-04-30 04:45:00|601.63|600.13|601.25|599.75|601.66|600.16|600.81|599.31|0
1745988600000|2025-04-30 04:50:00|601.68|600.18|600.7|599.2|601.96|600.46|600.4|598.9|0
1745988900000|2025-04-30 04:55:00|600.91|599.41|601.96|600.46|602.46|600.96|600.75|599.25|0
1745989200000|2025-04-30 05:00:00|602.07|600.57|602.89|601.39|603.22|601.72|601.12|599.62|0
1745989500000|2025-04-30 05:05:00|602.77|601.27|603.46|601.96|603.67|602.17|602.06|600.56|0
1745989800000|2025-04-30 05:10:00|603.56|602.06|601.25|599.75|603.95|602.45|600.86|599.36|0
1745990100000|2025-04-30 05:15:00|601.04|599.54|599.55|598.05|601.27|599.77|599.1|597.6|0
1745990400000|2025-04-30 05:20:00|599.87|598.37|599.18|597.68|599.98|598.48|598.83|597.33|0
1745990700000|2025-04-30 05:25:00|599.37|597.87|598.93|597.43|599.37|597.87|598.11|596.61|0
1745991000000|2025-04-30 05:30:00|599.46|597.96|603.26|601.76|603.47|601.97|598.61|597.11|0
1745991300000|2025-04-30 05:35:00|603.68|602.18|602.04|600.54|603.68|602.18|601.33|599.83|0
1745991600000|2025-04-30 05:40:00|602.46|600.96|602.91|601.41|603.25|601.75|602.07|600.57|0
1745991900000|2025-04-30 05:45:00|602.8|601.3|602.51|601.01|602.91|601.41|600.72|599.22|0
1745992200000|2025-04-30 05:50:00|602.73|601.23|602.91|601.41|602.98|601.48|601.97|600.47|0
1745992500000|2025-04-30 05:55:00|602.81|601.31|603.87|602.37|604.08|602.58|602.37|600.87|0
1745992800000|2025-04-30 06:00:00|605.25|603.75|604.79|603.29|605.59|604.09|602.92|601.42|0
1745993100000|2025-04-30 06:05:00|604.68|603.18|607.32|605.82|607.81|606.31|604.37|602.87|0
1745993400000|2025-04-30 06:10:00|607.39|605.89|608.65|607.15|610.15|608.65|607.18|605.68|0
1745993700000|2025-04-30 06:15:00|608.86|607.36|608.47|606.97|609.42|607.92|608.13|606.63|0
1745994000000|2025-04-30 06:20:00|608.36|606.86|608.19|606.69|609.36|607.86|607.91|606.41|0
1745994300000|2025-04-30 06:25:00|608.3|606.8|609.55|608.05|609.84|608.34|608.19|606.69|0
1745994600000|2025-04-30 06:30:00|609.44|607.94|609.58|608.08|611.48|609.98|608.46|606.96|0
1745994900000|2025-04-30 06:35:00|609.47|607.97|608.44|606.94|609.69|608.19|608.42|606.92|0
1745995200000|2025-04-30 06:40:00|608.66|607.16|607.98|606.48|609.59|608.09|606.82|605.32|0
1745995500000|2025-04-30 06:45:00|608.2|606.7|607.46|605.96|608.2|606.7|607.15|605.65|0
1745995800000|2025-04-30 06:50:00|607.56|606.06|609.18|607.68|609.83|608.33|607.38|605.88|0
1745996100000|2025-04-30 06:55:00|609.07|607.57|611|609.5|611.5|610|609.07|607.57|0
1745996400000|2025-04-30 07:00:00|611.76|610.26|612.26|610.76|613.09|611.59|611.03|609.53|0
1745996700000|2025-04-30 07:05:00|612.05|610.55|611.29|609.79|612.8|611.3|611.18|609.68|0
1745997000000|2025-04-30 07:10:00|611.51|610.01|615.15|613.65|615.65|614.15|611.29|609.79|0
1745997300000|2025-04-30 07:15:00|614.94|613.44|614.08|612.58|615.47|613.97|613.61|612.11|0
1745997600000|2025-04-30 07:20:00|614.19|612.69|613.9|612.4|615.51|614.01|612.13|610.63|0
1745997900000|2025-04-30 07:25:00|613.69|612.19|614.58|613.08|615.45|613.95|613.5|612|0
1745998200000|2025-04-30 07:30:00|614.26|612.76|613.16|611.66|615.37|613.87|612.41|610.91|0
1745998500000|2025-04-30 07:35:00|612.85|611.35|612.13|610.63|613.02|611.52|610.17|608.67|0
1745998800000|2025-04-30 07:40:00|611.91|610.41|611.67|610.17|612.36|610.86|610.93|609.43|0
1745999100000|2025-04-30 07:45:00|611.46|609.96|613.06|611.56|613.17|611.67|610.25|608.75|0
1745999400000|2025-04-30 07:50:00|612.74|611.24|612.14|610.64|612.74|611.24|611.58|610.08|0
1745999700000|2025-04-30 07:55:00|612.57|611.07|613.71|612.21|614.7|613.2|612.57|611.07|0
1746000000000|2025-04-30 08:00:00|613.17|611.67|610.69|609.19|614.94|613.44|609.15|607.65|0
1746000300000|2025-04-30 08:05:00|610.74|609.24|614.85|613.35|616.14|614.64|610.64|609.14|0
1746000600000|2025-04-30 08:10:00|614.81|613.31|616.7|615.2|616.91|615.41|614.45|612.95|0
1746000900000|2025-04-30 08:15:00|616.78|615.28|618.17|616.67|623.48|621.98|616.57|615.07|0
1746001200000|2025-04-30 08:20:00|618.08|616.58|614.07|612.57|618.08|616.58|613.86|612.36|0
1746001500000|2025-04-30 08:25:00|614.08|612.58|613.05|611.55|614.5|613|612.21|610.71|0
1746001800000|2025-04-30 08:30:00|613.16|611.66|611.27|609.77|613.27|611.77|610.53|609.03|0
1746002100000|2025-04-30 08:35:00|611.48|609.98|610.81|609.31|611.89|610.39|609.4|607.9|0
1746002400000|2025-04-30 08:40:00|611.03|609.53|614.03|612.53|614.24|612.74|610.7|609.2|0
1746002700000|2025-04-30 08:45:00|614.02|612.52|612.82|611.32|614.02|612.52|612.33|610.83|0
1746003000000|2025-04-30 08:50:00|613.04|611.54|615.67|614.17|616.55|615.05|613|611.5|0
1746003300000|2025-04-30 08:55:00|615.66|614.16|611.04|609.54|615.77|614.27|611.04|609.54|0
1746003600000|2025-04-30 09:00:00|610.33|608.83|613.91|612.41|614.23|612.73|610.11|608.61|0
1746003900000|2025-04-30 09:05:00|614.06|612.56|614.7|613.2|615.13|613.63|613.57|612.07|0
1746004200000|2025-04-30 09:10:00|614.87|613.37|616.63|615.13|616.73|615.23|614.35|612.85|0
1746004500000|2025-04-30 09:15:00|616.72|615.22|616.4|615|616.72|615.22|614.85|613.43|0
1746004800000|2025-04-30 09:20:00|616.37|614.97|616.69|615.29|616.79|615.39|615.32|613.92|0
1746005100000|2025-04-30 09:25:00|616.64|615.24|618.52|617.12|618.57|617.17|616.34|614.94|0
1746005400000|2025-04-30 09:30:00|618.73|617.33|619.37|617.97|619.75|618.35|618.73|617.33|0
1746005700000|2025-04-30 09:35:00|619.48|618.08|618.22|616.82|619.79|618.39|618.09|616.69|0
1746006000000|2025-04-30 09:40:00|618.54|617.14|618.6|617.2|619.76|618.36|618.4|617|0
1746006300000|2025-04-30 09:45:00|618.49|617.09|616.45|615.05|618.92|617.52|616.08|614.68|0
1746006600000|2025-04-30 09:50:00|616.64|615.24|616.19|614.79|617.16|615.76|616.12|614.72|0
1746006900000|2025-04-30 09:55:00|616.4|615|615.45|614.05|616.54|615.14|615.19|613.79|0
1746007200000|2025-04-30 10:00:00|615.66|614.26|615.7|614.3|620.21|618.81|614.9|613.5|0
1746007500000|2025-04-30 10:05:00|615.91|614.51|614.99|613.59|616.11|614.71|614.99|613.59|0
1746007800000|2025-04-30 10:10:00|615.2|613.8|615.09|613.69|615.69|614.29|614.92|613.52|0
1746008100000|2025-04-30 10:15:00|614.99|613.59|613.7|612.3|616.14|614.74|613.14|611.74|0
1746008400000|2025-04-30 10:20:00|613.59|612.19|613.69|612.29|615.48|614.08|612.54|611.14|0
1746008700000|2025-04-30 10:25:00|613.8|612.4|613.03|611.63|613.86|612.46|612.74|611.34|0
1746009000000|2025-04-30 10:30:00|613.24|611.84|610.26|608.86|613.24|611.84|605.99|604.59|0
1746009300000|2025-04-30 10:35:00|610.37|608.97|608.59|607.19|612.16|610.76|608.59|607.19|0
1746009600000|2025-04-30 10:40:00|608.8|607.4|609.03|607.63|611.28|609.88|608.51|607.11|0
1746009900000|2025-04-30 10:45:00|609.13|607.73|610.92|609.52|611.03|609.63|608.66|607.26|0
1746010200000|2025-04-30 10:50:00|611.03|609.63|611.06|609.66|612.2|610.8|610.08|608.68|0
1746010500000|2025-04-30 10:55:00|611.08|609.68|613.47|612.07|613.58|612.18|610.39|608.99|0
1746010800000|2025-04-30 11:00:00|614.22|612.82|616.53|615.13|617.25|615.85|613.01|611.61|0
1746011100000|2025-04-30 11:05:00|616.41|615.01|616.93|615.53|617.41|616.01|615.68|614.28|0
1746011400000|2025-04-30 11:10:00|617.08|615.68|615.85|614.45|618.98|617.58|615.76|614.36|0
1746011700000|2025-04-30 11:15:00|616.27|614.87|613.24|611.84|617.99|616.59|613.22|611.82|0
1746012000000|2025-04-30 11:20:00|613.46|612.06|609.61|608.21|613.46|612.06|609.51|608.11|0
1746012300000|2025-04-30 11:25:00|609.73|608.33|609.21|607.81|610.82|609.42|608.57|607.17|0
1746012600000|2025-04-30 11:30:00|609.43|608.03|607.7|606.3|609.85|608.45|606.48|605.08|0
1746012900000|2025-04-30 11:35:00|607.6|606.2|609.96|608.56|610.36|608.96|606.98|605.58|0
1746013200000|2025-04-30 11:40:00|609.85|608.45|609.49|608.09|610.07|608.67|609.04|607.64|0
1746013500000|2025-04-30 11:45:00|609.38|607.98|607.36|605.96|609.49|608.09|606.09|604.69|0
1746013800000|2025-04-30 11:50:00|607.68|606.28|605.25|603.85|608.19|606.79|604.92|603.52|0
1746014100000|2025-04-30 11:55:00|605.36|603.96|606.97|605.57|607.23|605.83|605.05|603.65|0
1746014400000|2025-04-30 12:00:00|606.85|605.45|606.77|605.37|608.29|606.89|604.95|603.55|0
1746014700000|2025-04-30 12:05:00|606.35|604.95|602.19|600.79|606.35|604.95|601.54|600.14|0
1746015000000|2025-04-30 12:10:00|602.61|601.21|601.39|599.99|603.07|601.67|600.32|598.92|0
1746015300000|2025-04-30 12:15:00|601.49|600.09|596.38|594.98|601.49|600.09|594.98|593.58|0
1746015600000|2025-04-30 12:20:00|596.39|594.99|591.16|589.76|596.39|594.99|587.14|585.74|0
1746015900000|2025-04-30 12:25:00|591.05|589.65|594.11|592.71|594.84|593.44|587.56|586.16|0
1746016200000|2025-04-30 12:30:00|591.28|589.88|582.81|581.41|597.34|595.94|575.89|574.49|0
1746016500000|2025-04-30 12:35:00|581.19|579.79|570.99|569.59|585.25|583.85|570.88|569.48|0
1746016800000|2025-04-30 12:40:00|570.78|569.38|565.14|563.74|572.8|571.4|561.37|559.97|0
1746017100000|2025-04-30 12:45:00|565.24|563.84|560.68|559.28|565.24|563.84|555.9|554.5|0
1746017400000|2025-04-30 12:50:00|560.47|559.07|562.04|560.64|562.92|561.52|557.03|555.63|0
1746017700000|2025-04-30 12:55:00|561.83|560.43|564.12|562.72|566.28|564.88|561.32|559.92|0
1746018000000|2025-04-30 13:00:00|563.71|562.31|560.22|558.82|563.71|562.31|558.52|557.12|0
1746018300000|2025-04-30 13:05:00|560.02|558.62|557.44|556.04|560.69|559.29|554.87|553.47|0
1746018600000|2025-04-30 13:10:00|557.65|556.25|557.58|555.18|560.79|559.39|553.14|551.74|0
1746018900000|2025-04-30 13:15:00|557.17|554.77|560.76|558.36|562.11|559.71|555.62|553.22|0
1746019200000|2025-04-30 13:20:00|560.66|558.26|564.99|562.59|565.61|563.21|560.46|558.06|0
1746019500000|2025-04-30 13:25:00|564.78|562.38|569.33|566.93|569.54|567.14|563.54|561.14|0
1746019800000|2025-04-30 13:30:00|568.83|567.43|559.41|558.01|568.83|567.43|547.76|546.36|0
1746020100000|2025-04-30 13:35:00|559.62|558.22|543.13|541.73|561.26|559.86|541.61|540.21|0
1746020400000|2025-04-30 13:40:00|542.01|540.61|537.74|536.34|544.86|543.46|530.93|529.53|0
1746020700000|2025-04-30 13:45:00|536.73|535.33|541.72|540.32|542.98|541.58|533.13|531.73|0
1746021000000|2025-04-30 13:50:00|541.51|540.11|532.25|530.85|542.62|541.22|529.72|528.32|0
1746021300000|2025-04-30 13:55:00|532.35|530.95|523.48|522.08|534.39|532.99|520.64|519.24|0
1746021600000|2025-04-30 14:00:00|523.08|521.68|532.83|531.43|539.51|538.11|521.78|520.38|0
1746021900000|2025-04-30 14:05:00|532.62|531.22|539.58|538.18|541.39|539.99|530.37|528.97|0
1746022200000|2025-04-30 14:10:00|539.38|537.98|545.8|544.4|546.63|545.23|535.64|534.24|0
1746022500000|2025-04-30 14:15:00|545.9|544.5|548.68|547.28|549.5|548.1|542.16|540.76|0
1746022800000|2025-04-30 14:20:00|548.88|547.48|554.21|552.81|554.21|552.81|546.15|544.75|0
1746023100000|2025-04-30 14:25:00|554|552.6|558.42|557.02|559.14|557.74|551.01|549.61|0
1746023400000|2025-04-30 14:30:00|558.01|556.61|559.08|557.68|563.24|561.84|555.31|553.91|0
1746023700000|2025-04-30 14:35:00|558.97|557.57|555.14|553.74|559.07|557.67|551.55|550.15|0
1746024000000|2025-04-30 14:40:00|555.56|554.16|562.62|561.22|563.83|562.43|549.75|548.35|0
1746024300000|2025-04-30 14:45:00|562.21|560.81|559|557.6|562.3|560.9|555.93|554.53|0
1746024600000|2025-04-30 14:50:00|559.21|557.81|559.78|558.38|566.01|564.61|552.51|551.11|0
1746024900000|2025-04-30 14:55:00|559.88|558.48|562.21|560.81|567.2|565.8|556.51|555.11|0
1746025200000|2025-04-30 15:00:00|562.62|561.22|569.2|567.8|571.59|570.19|561.57|560.17|0
1746025500000|2025-04-30 15:05:00|568.78|567.38|575.08|573.68|577.07|575.67|567.4|566|0
1746025800000|2025-04-30 15:10:00|575.19|573.79|576.06|574.66|579.6|578.2|572.53|571.13|0
1746026100000|2025-04-30 15:15:00|575.85|574.45|577.49|576.09|580.07|578.67|574.96|573.56|0
1746026400000|2025-04-30 15:20:00|577.7|576.3|576.65|575.25|585.15|583.75|576.32|574.92|0
1746026700000|2025-04-30 15:25:00|576.23|574.83|578.65|577.25|581.96|580.56|572.48|571.08|0
1746027000000|2025-04-30 15:30:00|578.75|577.35|581.25|579.85|582.17|580.77|576.97|575.57|0
1746027300000|2025-04-30 15:35:00|581.46|580.06|578.63|577.23|582.83|581.43|575.24|573.84|0
1746027600000|2025-04-30 15:40:00|578.94|577.54|583.89|582.49|584.81|583.41|576.58|575.18|0
1746027900000|2025-04-30 15:45:00|584.31|582.91|582.03|580.63|585.03|583.63|579.19|577.79|0
1746028200000|2025-04-30 15:50:00|582.24|580.84|579.5|578.1|584.46|583.06|575.74|574.34|0
1746028500000|2025-04-30 15:55:00|579.29|577.89|582.63|581.23|584.71|583.31|575.75|574.35|0
1746028800000|2025-04-30 16:00:00|582.84|581.44|583.41|582.01|585.13|583.73|580.12|578.72|0
1746029100000|2025-04-30 16:05:00|583.83|582.43|584.3|582.9|589.18|587.78|583.6|582.2|0
1746029400000|2025-04-30 16:10:00|584.72|583.32|579.31|577.91|584.72|583.32|579.21|577.81|0
1746029700000|2025-04-30 16:15:00|579.21|577.81|578.18|576.78|581.93|580.53|576.19|574.79|0
1746030000000|2025-04-30 16:20:00|578.39|576.99|572.28|570.88|580.29|578.89|570.82|569.42|0
1746030300000|2025-04-30 16:25:00|572.49|571.09|571.95|570.55|574.59|573.19|569.53|568.13|0
1746030600000|2025-04-30 16:30:00|571.74|570.34|568.51|567.11|571.8|570.4|567|565.6|0
1746030900000|2025-04-30 16:35:00|568.4|567|579.14|577.74|581.06|579.66|566.61|565.21|0
1746031200000|2025-04-30 16:40:00|579.56|578.16|580.32|578.92|583.03|581.63|579.09|577.69|0
1746031500000|2025-04-30 16:45:00|580.52|579.12|579.36|577.96|581.62|580.22|576.76|575.36|0
1746031800000|2025-04-30 16:50:00|579.46|578.06|583.39|581.99|584.85|583.45|578.52|577.12|0
1746032100000|2025-04-30 16:55:00|583.28|581.88|583.4|582|586.36|584.96|580.54|579.14|0
1746032400000|2025-04-30 17:00:00|582.98|581.58|581.91|580.51|586.58|585.18|581.31|579.91|0
1746032700000|2025-04-30 17:05:00|581.7|580.3|576.03|574.63|581.96|580.56|574.55|573.15|0
1746033000000|2025-04-30 17:10:00|575.72|574.32|570.86|569.46|575.72|574.32|564.46|563.06|0
1746033300000|2025-04-30 17:15:00|570.65|569.25|577.22|575.82|578.82|577.42|570.65|569.25|0
1746033600000|2025-04-30 17:20:00|577.64|576.24|578.05|576.65|579.51|578.11|576.67|575.27|0
1746033900000|2025-04-30 17:25:00|577.84|576.44|587.53|586.13|589.19|587.79|577.63|576.23|0
1746034200000|2025-04-30 17:30:00|587.74|586.34|592.92|591.52|592.92|591.52|585.87|584.47|0
1746034500000|2025-04-30 17:35:00|593.55|592.15|592.37|590.97|597.62|596.22|592.16|590.76|0
1746034800000|2025-04-30 17:40:00|591.95|590.55|595.04|593.64|596.27|594.87|590.48|589.08|0
1746035100000|2025-04-30 17:45:00|595.26|593.86|592.69|591.29|596.08|594.68|590.55|589.15|0
1746035400000|2025-04-30 17:50:00|592.9|591.5|594.9|593.5|596.63|595.23|592.48|591.08|0
1746035700000|2025-04-30 17:55:00|595.12|593.72|592.47|591.07|596.48|595.08|591.56|590.16|0
1746036000000|2025-04-30 18:00:00|591.84|590.44|590.99|589.59|592.68|591.28|587.32|585.92|0
1746036300000|2025-04-30 18:05:00|591.2|589.8|596.23|594.83|614.84|613.44|588.03|586.63|0
1746036600000|2025-04-30 18:10:00|595.8|594.4|598.68|597.28|607.68|606.28|594.22|592.82|0
1746036900000|2025-04-30 18:15:00|599.1|597.7|602.4|601|605.62|604.22|597.42|596.02|0
1746037200000|2025-04-30 18:20:00|602.29|600.89|599.51|598.11|603.56|602.16|596.57|595.17|0
1746037500000|2025-04-30 18:25:00|599.62|598.22|592.96|591.56|602.71|601.31|587.08|585.68|0
1746037800000|2025-04-30 18:30:00|592.32|590.92|592.95|591.55|596.82|595.42|590.58|589.18|0
1746038100000|2025-04-30 18:35:00|592.74|591.34|584.31|582.91|592.74|591.34|583.4|582|0
1746038400000|2025-04-30 18:40:00|583.78|582.38|584.6|583.2|587.04|585.64|581.44|580.04|0
1746038700000|2025-04-30 18:45:00|584.81|583.41|593.73|592.33|595.78|594.38|583.9|582.5|0
1746039000000|2025-04-30 18:50:00|593.52|592.12|589.75|588.35|595.95|594.55|587.89|586.49|0
1746039300000|2025-04-30 18:55:00|589.54|588.14|584.85|583.45|592.77|591.37|584.03|582.63|0
1746039600000|2025-04-30 19:00:00|584.64|583.24|589.95|588.55|593.21|591.81|584.64|583.24|0
1746039900000|2025-04-30 19:05:00|589.74|588.34|589.73|588.33|592.62|591.22|588.11|586.71|0
1746040200000|2025-04-30 19:10:00|589.62|588.22|595.77|594.37|595.77|594.37|588.48|587.08|0
1746040500000|2025-04-30 19:15:00|595.56|594.16|591.05|589.65|596.62|595.22|590.84|589.44|0
1746040800000|2025-04-30 19:20:00|590.84|589.44|590.57|589.17|596.68|595.28|589.59|588.19|0
1746041100000|2025-04-30 19:25:00|591.2|589.8|586.89|585.49|591.2|589.8|584.51|583.11|0
1746041400000|2025-04-30 19:30:00|587.73|586.33|584.62|583.22|589.56|588.16|583.51|582.11|0
1746041700000|2025-04-30 19:35:00|584.2|582.8|587.93|586.53|590.7|589.3|582.4|581|0
1746042000000|2025-04-30 19:40:00|587.72|586.32|597.38|595.98|598.46|597.06|585.63|584.23|0
1746042300000|2025-04-30 19:45:00|597.59|596.19|613.46|612.06|613.46|612.06|597.17|595.77|0
1746042600000|2025-04-30 19:50:00|611.97|610.57|630.34|628.94|639.31|637.91|611.97|610.57|0
1746042900000|2025-04-30 19:55:00|629.37|627.97|623.63|622.23|642.95|641.55|623.63|622.23|0
1746043200000|2025-04-30 20:00:00|626.62|625.22|636.43|635.03|644.65|643.25|614.27|612.87|0
1746043500000|2025-04-30 20:05:00|636.65|635.25|640.68|639.28|652.54|651.14|636.65|635.25|0
1746043800000|2025-04-30 20:10:00|640.46|639.06|644.32|642.92|647.35|645.95|640.46|639.06|0
1746044100000|2025-04-30 20:15:00|644.53|643.13|646.58|645.18|646.8|645.4|641.28|639.88|0
1746044400000|2025-04-30 20:20:00|646.15|644.75|655.51|654.11|655.51|654.11|643.84|642.44|0
1746044700000|2025-04-30 20:25:00|655.3|653.9|657.01|655.61|657.6|656.2|651.88|650.48|0
1746045000000|2025-04-30 20:30:00|657.23|655.83|657.83|656.43|658.8|657.4|653.73|652.33|0
1746045300000|2025-04-30 20:35:00|658.05|656.65|659.58|658.18|661.57|660.17|656.71|655.31|0
1746045600000|2025-04-30 20:40:00|659.36|657.96|658.15|656.75|661.15|659.75|657.21|655.81|0
1746045900000|2025-04-30 20:45:00|657.72|656.32|656.24|654.84|657.94|656.54|654.34|652.94|0
1746046200000|2025-04-30 20:50:00|656.46|655.06|657.8|656.4|659.37|657.97|656.19|654.79|0
1746046500000|2025-04-30 20:55:00|658.3|655.9|655.46|653.06|660.04|657.64|654.39|651.99|0
1746046800000|2025-04-30 21:00:00|655.21|652.81|653.8|651.4|657.67|655.27|653.77|651.37|0
1746047100000|2025-04-30 21:05:00|654.6|652.2|654.72|652.32|654.84|652.44|654.2|651.8|0
1746047400000|2025-04-30 21:10:00|654.75|652.35|655.63|653.23|656.86|654.46|654.75|652.35|0
1746047700000|2025-04-30 21:15:00|655.54|653.14|657.21|654.81|658.08|655.68|655.54|653.14|0
1746048000000|2025-04-30 21:20:00|657.29|654.89|658.16|655.76|659.4|657|657.01|654.61|0
1746048300000|2025-04-30 21:25:00|658.08|655.68|657.87|655.47|658.16|655.76|657.08|654.68|0
1746048600000|2025-04-30 21:30:00|657.4|655|658.11|655.71|659.39|656.99|657.4|655|0
1746048900000|2025-04-30 21:35:00|658.07|655.67|657.56|655.16|658.27|655.87|657.36|654.96|0
1746049200000|2025-04-30 21:40:00|657.52|655.12|656.16|653.76|657.72|655.32|656.12|653.72|0
1746049500000|2025-04-30 21:45:00|656.1|653.7|655.28|652.88|656.5|654.1|654.91|652.51|0
1746049800000|2025-04-30 21:50:00|654.49|652.09|654.31|651.91|654.49|652.09|653.43|651.03|0
1746050100000|2025-04-30 21:55:00|654.19|651.79|654.04|651.64|654.9|652.5|653.68|651.28|0
1746050400000|2025-04-30 22:00:00|655.43|653.03|660.2|657.8|665.43|663.03|652.39|649.99|0
1746050700000|2025-04-30 22:05:00|660.42|658.02|670.13|667.73|672.86|670.46|660.2|657.8|0
1746051000000|2025-04-30 22:10:00|670.67|668.27|669.14|666.74|672.64|670.24|666.52|664.12|0
1746051300000|2025-04-30 22:15:00|669.03|666.63|665.64|663.24|669.68|667.28|663.24|660.84|0
1746051600000|2025-04-30 22:20:00|665.53|663.13|663.35|660.95|667.82|665.42|663.35|660.95|0
1746051900000|2025-04-30 22:25:00|663.24|660.84|661.49|659.09|664|661.6|659.97|657.57|0
1746052200000|2025-04-30 22:30:00|662.36|659.96|664.54|662.14|668.14|665.74|661.71|659.31|0
1746052500000|2025-04-30 22:35:00|664.65|662.25|661.92|659.52|666.06|663.66|661.48|659.08|0
1746052800000|2025-04-30 22:40:00|661.81|659.41|659.63|657.23|662.03|659.63|659.63|657.23|0
1746053100000|2025-04-30 22:45:00|659.52|657.12|660.39|657.99|661.16|658.76|659.3|656.9|0
1746053400000|2025-04-30 22:50:00|660.28|657.88|662.02|659.62|662.02|659.62|660.06|657.66|0
1746053700000|2025-04-30 22:55:00|662.12|659.72|665.29|662.89|665.5|663.1|661.8|659.4|0
1746054000000|2025-04-30 23:00:00|665.07|662.67|666.04|663.64|667.79|665.39|664.41|662.01|0
1746054300000|2025-04-30 23:05:00|665.94|663.54|662.11|659.71|666.15|663.75|661.57|659.17|0
1746054600000|2025-04-30 23:10:00|661.89|659.49|662.44|660.04|664.18|661.78|659.83|657.43|0
1746054900000|2025-04-30 23:15:00|662.22|659.82|662.54|660.14|664.84|662.44|662.11|659.71|0
1746055200000|2025-04-30 23:20:00|662.65|660.25|667.23|664.83|667.67|665.27|662.65|660.25|0
1746055500000|2025-04-30 23:25:00|667.33|664.93|668.2|665.8|668.97|666.57|667.23|664.83|0
1746055800000|2025-04-30 23:30:00|668.32|665.92|668.75|666.35|669.3|666.9|668.32|665.92|0
1746056100000|2025-04-30 23:35:00|668.53|666.13|667.54|665.14|668.53|666.13|666.35|663.95|0
1746056400000|2025-04-30 23:40:00|667.66|665.26|666.78|664.38|668.2|665.8|666.13|663.73|0
1746056700000|2025-04-30 23:45:00|666.88|664.48|667.87|665.47|668.09|665.69|665.68|663.28|0
1746057000000|2025-04-30 23:50:00|667.75|665.35|667.97|665.57|670.27|667.87|667.65|665.25|0
1746057300000|2025-04-30 23:55:00|667.53|665.13|668.73|666.33|669.17|666.77|667.42|665.02|0
1746057600000|2025-05-01 00:00:00|668.84|666.44|671.57|669.17|672.23|669.83|667.96|665.56|0
1746057900000|2025-05-01 00:05:00|671.46|669.06|671.57|669.17|672.44|670.04|670.91|668.51|0
1746058200000|2025-05-01 00:10:00|671.45|669.05|672.22|669.82|673.1|670.7|669.7|667.3|0
1746058500000|2025-05-01 00:15:00|672.32|669.92|671.32|669.92|673.05|671.65|670.54|669.14|0
1746058800000|2025-05-01 00:20:00|671.1|669.7|671.08|669.68|672.28|670.88|669.7|668.3|0
1746059100000|2025-05-01 00:25:00|670.98|669.58|671.26|669.86|675.61|674.21|670.49|669.09|0
1746059400000|2025-05-01 00:30:00|670.5|669.1|669.42|668.02|671.23|669.83|667.98|666.58|0
1746059700000|2025-05-01 00:35:00|669.3|667.9|669.09|667.69|670.12|668.72|668.2|666.8|0
1746060000000|2025-05-01 00:40:00|669.19|667.79|671.06|669.66|671.6|670.2|669.13|667.73|0
1746060300000|2025-05-01 00:45:00|670.94|669.54|672.28|670.88|673.58|672.18|669.78|668.38|0
1746060600000|2025-05-01 00:50:00|672.39|670.99|670.89|669.49|672.39|670.99|669.91|668.51|0
1746060900000|2025-05-01 00:55:00|670.78|669.38|672.91|671.51|673.97|672.57|670.73|669.33|0
1746061200000|2025-05-01 01:00:00|673.03|671.63|673.44|672.04|673.99|672.59|671.22|669.82|0
1746061500000|2025-05-01 01:05:00|673.33|671.93|670.08|668.68|673.65|672.25|669.81|668.41|0
1746061800000|2025-05-01 01:10:00|669.86|668.46|671.64|670.24|672.04|670.64|669.5|668.1|0
1746062100000|2025-05-01 01:15:00|671.32|669.92|672.55|671.15|673.15|671.75|671.09|669.69|0
1746062400000|2025-05-01 01:20:00|672.66|671.26|672.55|671.15|673.68|672.28|672.39|670.99|0
1746062700000|2025-05-01 01:25:00|672.69|671.29|671.23|669.83|673.46|672.06|670.65|669.25|0
1746063000000|2025-05-01 01:30:00|671.34|669.94|673.48|672.08|673.81|672.41|671.15|669.75|0
1746063300000|2025-05-01 01:35:00|673.26|671.86|673.11|671.71|674.05|672.65|673.11|671.71|0
1746063600000|2025-05-01 01:40:00|673.62|672.22|673.78|672.38|674.3|672.9|672.71|671.31|0
1746063900000|2025-05-01 01:45:00|673.92|672.52|673.06|671.66|674.31|672.91|672.89|671.49|0
1746064200000|2025-05-01 01:50:00|672.84|671.44|672.4|671|673.27|671.87|671.73|670.33|0
1746064500000|2025-05-01 01:55:00|672.29|670.89|672.74|671.34|673.05|671.65|672.23|670.83|0
1746064800000|2025-05-01 02:00:00|672.66|671.26|672.75|671.35|673.4|672|672.31|670.91|0
1746065100000|2025-05-01 02:05:00|672.65|671.25|672.91|671.51|673.37|671.97|672.53|671.13|0
1746065400000|2025-05-01 02:10:00|672.8|671.4|672.83|671.43|673.28|671.88|672.4|671|0
1746065700000|2025-05-01 02:15:00|672.95|671.55|672.72|671.32|673.2|671.8|672.55|671.15|0
1746066000000|2025-05-01 02:20:00|672.85|671.45|672.7|671.3|673.47|672.07|672.47|671.07|0
1746066300000|2025-05-01 02:25:00|672.82|671.42|675.86|674.46|676.45|675.05|672.55|671.15|0
1746066600000|2025-05-01 02:30:00|675.89|674.49|675.09|673.69|676.45|675.05|674.32|672.92|0
1746066900000|2025-05-01 02:35:00|675.07|673.67|675.23|673.83|676.07|674.67|674.97|673.57|0
1746067200000|2025-05-01 02:40:00|675.13|673.73|674.6|673.2|675.88|674.48|674.53|673.13|0
1746067500000|2025-05-01 02:45:00|674.72|673.32|671.75|670.35|675.33|673.93|670.96|669.56|0
1746067800000|2025-05-01 02:50:00|671.73|670.33|668.93|667.53|672|670.6|668.48|667.08|0
1746068100000|2025-05-01 02:55:00|668.82|667.42|668.7|667.3|669.2|667.8|668.44|667.04|0
1746068400000|2025-05-01 03:00:00|668.48|667.08|671.37|669.97|672.26|670.86|668.04|666.64|0
1746068700000|2025-05-01 03:05:00|671.48|670.08|671.66|670.26|672.52|671.12|671.02|669.62|0
1746069000000|2025-05-01 03:10:00|671.55|670.15|671.77|670.37|673.07|671.67|670.93|669.53|0
1746069300000|2025-05-01 03:15:00|671.88|670.48|672.18|670.78|673.41|672.01|671.55|670.15|0
1746069600000|2025-05-01 03:20:00|671.84|670.44|673.69|672.29|674.34|672.94|671.41|670.01|0
1746069900000|2025-05-01 03:25:00|673.8|672.4|675.03|673.63|675.86|674.46|673.47|672.07|0
1746070200000|2025-05-01 03:30:00|674.91|673.51|675.02|673.62|675.46|674.06|674.03|672.63|0
1746070500000|2025-05-01 03:35:00|674.87|673.47|677.4|676|678.25|676.85|674.43|673.03|0
1746070800000|2025-05-01 03:40:00|677.29|675.89|677.53|676.13|677.96|676.56|676.85|675.45|0
1746071100000|2025-05-01 03:45:00|677.63|676.23|677.46|676.06|678.06|676.66|677.13|675.73|0
1746071400000|2025-05-01 03:50:00|677.68|676.28|677.66|676.26|678.63|677.23|677.35|675.95|0
1746071700000|2025-05-01 03:55:00|677.75|676.35|678.2|676.8|678.59|677.19|677.51|676.11|0
1746072000000|2025-05-01 04:00:00|678.3|676.9|679.67|678.27|680.21|678.81|677.67|676.27|0
1746072300000|2025-05-01 04:05:00|679.77|678.37|679.84|678.44|681.07|679.67|679.09|677.69|0
1746072600000|2025-05-01 04:10:00|679.77|678.37|678.18|676.78|679.77|678.37|677.46|676.06|0
1746072900000|2025-05-01 04:15:00|678.08|676.68|677.11|675.71|678.36|676.96|676.55|675.15|0
1746073200000|2025-05-01 04:20:00|677.23|675.83|676.25|674.85|678.12|676.72|676.14|674.74|0
1746073500000|2025-05-01 04:25:00|676.14|674.74|674.88|673.48|676.47|675.07|674.43|673.03|0
1746073800000|2025-05-01 04:30:00|674.82|673.42|674.58|673.18|675.48|674.08|674.36|672.96|0
1746074100000|2025-05-01 04:35:00|674.46|673.06|674.96|673.56|675|673.6|674.16|672.76|0
1746074400000|2025-05-01 04:40:00|674.83|673.43|675.51|674.11|675.77|674.37|674.83|673.43|0
1746074700000|2025-05-01 04:45:00|675.41|674.01|675.09|673.69|676.13|674.73|674.73|673.33|0
1746075000000|2025-05-01 04:50:00|675.2|673.8|674.9|673.5|675.59|674.19|674.46|673.06|0
1746075300000|2025-05-01 04:55:00|675.01|673.61|675.22|673.82|675.43|674.03|674.78|673.38|0
1746075600000|2025-05-01 05:00:00|675.32|673.92|677.05|675.65|677.25|675.85|675.1|673.7|0
1746075900000|2025-05-01 05:05:00|676.94|675.54|677.37|675.97|677.49|676.09|676.56|675.16|0
1746076200000|2025-05-01 05:10:00|677.29|675.89|680.07|678.67|680.07|678.67|676.77|675.37|0
1746076500000|2025-05-01 05:15:00|679.85|678.45|677.9|676.5|680.07|678.67|677.39|675.99|0
1746076800000|2025-05-01 05:20:00|677.78|676.38|674.71|673.31|678.34|676.94|673.78|672.38|0
1746077100000|2025-05-01 05:25:00|674.93|673.53|678.37|676.97|678.82|677.42|673.61|672.21|0
1746077400000|2025-05-01 05:30:00|678.48|677.08|680.72|679.32|681.03|679.63|677.78|676.38|0
1746077700000|2025-05-01 05:35:00|682.48|681.08|681.19|679.79|683.19|681.79|679.47|678.07|0
1746078000000|2025-05-01 05:40:00|680.53|679.13|678.04|676.64|681.03|679.63|677.07|675.67|0
1746078300000|2025-05-01 05:45:00|678.15|676.75|675.42|674.02|679.83|678.43|673.24|671.84|0
1746078600000|2025-05-01 05:50:00|674.87|673.47|674.62|673.22|675.42|674.02|673.74|672.34|0
1746078900000|2025-05-01 05:55:00|674.72|673.32|673.19|671.79|674.72|673.32|672.73|671.33|0
1746079200000|2025-05-01 06:00:00|672.97|671.57|672.49|671.09|676.19|674.79|670.89|669.49|0
1746079500000|2025-05-01 06:05:00|673.42|672.02|671.84|670.44|675.79|674.39|669.81|668.41|0
1746079800000|2025-05-01 06:10:00|671.94|670.54|673.49|672.09|675.31|673.91|671.75|670.35|0
1746080100000|2025-05-01 06:15:00|673.71|672.31|673.84|672.44|676.17|674.77|671.88|670.48|0
1746080400000|2025-05-01 06:20:00|674.28|672.88|675.64|674.24|676.08|674.68|673.43|672.03|0
1746080700000|2025-05-01 06:25:00|675.52|674.12|677.67|676.27|677.96|676.56|675.42|674.02|0
1746081000000|2025-05-01 06:30:00|677.53|676.13|678.74|677.34|680.07|678.67|677.33|675.93|0
1746081300000|2025-05-01 06:35:00|678.73|677.33|677.86|676.46|678.87|677.47|677.35|675.95|0
1746081600000|2025-05-01 06:40:00|677.77|676.37|674.99|673.59|679.12|677.72|674.17|672.77|0
1746081900000|2025-05-01 06:45:00|675|673.6|675.3|673.9|675.72|674.32|673.56|672.16|0
1746082200000|2025-05-01 06:50:00|675.08|673.68|673.14|671.74|676.01|674.61|672.69|671.29|0
1746082500000|2025-05-01 06:55:00|672.7|671.3|672.62|671.22|679|677.6|672.3|670.9|0
1746082800000|2025-05-01 07:00:00|671.42|670.02|670.14|668.74|671.76|670.36|668.28|666.88|0
1746083100000|2025-05-01 07:05:00|670.15|668.75|673.62|672.22|675.11|673.71|668.94|667.54|0
1746083400000|2025-05-01 07:10:00|673.51|672.11|673.68|672.28|675.27|673.87|672.8|671.4|0
1746083700000|2025-05-01 07:15:00|673.9|672.5|673.43|672.03|675.67|674.27|672.03|670.63|0
1746084000000|2025-05-01 07:20:00|673.33|671.93|675.08|673.68|675.4|674|672.8|671.4|0
1746084300000|2025-05-01 07:25:00|674.65|673.25|677.98|676.58|679.28|677.88|674.43|673.03|0
1746084600000|2025-05-01 07:30:00|678.1|676.7|678.38|676.98|679.53|678.13|677.53|676.13|0
1746084900000|2025-05-01 07:35:00|678.82|677.42|679.38|677.98|680.15|678.75|678.02|676.62|0
1746085200000|2025-05-01 07:40:00|679.49|678.09|680.22|678.82|680.66|679.26|678.03|676.63|0
1746085500000|2025-05-01 07:45:00|680.1|678.7|677.81|676.41|680.32|678.92|675.55|674.15|0
1746085800000|2025-05-01 07:50:00|677.93|676.53|677.67|676.27|678.09|676.69|676.63|675.23|0
1746086100000|2025-05-01 07:55:00|677.57|676.17|675.89|674.49|677.75|676.35|675.8|674.4|0
1746086400000|2025-05-01 08:00:00|675.67|674.27|671.98|670.58|676.48|675.08|671.43|670.03|0
1746086700000|2025-05-01 08:05:00|672.2|670.8|671.18|669.78|672.63|671.23|670.44|669.04|0
1746087000000|2025-05-01 08:10:00|671.3|669.9|672.3|670.9|675.83|674.43|670.51|669.11|0
1746087300000|2025-05-01 08:15:00|672.52|671.12|675.31|673.91|675.53|674.13|672.52|671.12|0
1746087600000|2025-05-01 08:20:00|675.11|673.71|674.55|673.15|675.88|674.48|674.27|672.87|0
1746087900000|2025-05-01 08:25:00|674.76|673.36|676.74|675.34|677.13|675.73|670.95|669.55|0
1746088200000|2025-05-01 08:30:00|676.85|675.45|676.84|675.44|680.09|678.69|675.7|674.3|0
1746088500000|2025-05-01 08:35:00|676.73|675.33|677.94|676.54|679.39|677.99|673.3|671.9|0
1746088800000|2025-05-01 08:40:00|678.16|676.76|678.03|676.63|678.94|677.54|677.99|676.59|0
1746089100000|2025-05-01 08:45:00|678.46|677.06|681.79|680.39|682.92|681.52|678.24|676.84|0
1746089400000|2025-05-01 08:50:00|681.57|680.17|681.16|679.76|681.95|680.55|680.02|678.62|0
1746089700000|2025-05-01 08:55:00|680.77|679.37|682.61|681.21|682.75|681.35|677.33|675.93|0
1746090000000|2025-05-01 09:00:00|682.39|680.99|684.44|683.04|684.57|683.17|682.04|680.64|0
1746090300000|2025-05-01 09:05:00|684.56|683.16|681.95|680.55|688.09|686.69|681.85|680.45|0
1746090600000|2025-05-01 09:10:00|682.17|680.77|684.1|682.7|686.48|685.08|681.95|680.55|0
1746090900000|2025-05-01 09:15:00|684.21|682.81|684.3|682.9|685.51|684.11|680.21|678.81|0
1746091200000|2025-05-01 09:20:00|684.19|682.79|682.34|680.94|684.97|683.57|680.07|678.67|0
1746091500000|2025-05-01 09:25:00|682.12|680.72|684.47|683.07|685.05|683.65|681.44|680.04|0
1746091800000|2025-05-01 09:30:00|684.58|683.18|688.65|687.25|689.74|688.34|684.58|683.18|0
1746092100000|2025-05-01 09:35:00|688.76|687.36|688.65|687.25|689.14|687.74|687.5|686.1|0
1746092400000|2025-05-01 09:40:00|688.43|687.03|686.59|685.19|688.71|687.31|682.75|681.35|0
1746092700000|2025-05-01 09:45:00|686.81|685.41|688.35|686.95|689.6|688.2|685.19|683.79|0
1746093000000|2025-05-01 09:50:00|688.57|687.17|690.94|689.54|691.73|690.33|688.26|686.86|0
1746093300000|2025-05-01 09:55:00|690.84|689.44|690.14|688.74|691.61|690.21|689.76|688.36|0
1746093600000|2025-05-01 10:00:00|690.36|688.96|688.38|686.98|690.78|689.38|686.12|684.72|0
1746093900000|2025-05-01 10:05:00|688.05|686.65|688.8|687.4|689.54|688.14|685.29|683.89|0
1746094200000|2025-05-01 10:10:00|688.92|687.52|688.01|686.61|689.89|688.49|685.88|684.48|0
1746094500000|2025-05-01 10:15:00|687.67|686.27|690.74|689.34|691.08|689.68|687.01|685.61|0
1746094800000|2025-05-01 10:20:00|691.01|689.61|688.11|686.71|691.01|689.61|687.42|686.02|0
1746095100000|2025-05-01 10:25:00|688|686.6|685.76|684.36|688.62|687.22|683.73|682.33|0
1746095400000|2025-05-01 10:30:00|685.87|684.47|685.25|683.85|685.87|684.47|682.56|681.16|0
1746095700000|2025-05-01 10:35:00|685.03|683.63|683.37|681.97|685.57|684.17|683.37|681.97|0
1746096000000|2025-05-01 10:40:00|683.15|681.75|684.25|682.85|685.16|683.76|682.93|681.53|0
1746096300000|2025-05-01 10:45:00|683.93|682.53|681.44|680.04|684.28|682.88|679.96|678.56|0
1746096600000|2025-05-01 10:50:00|681.33|679.93|682.02|680.62|682.38|680.98|679.35|677.95|0
1746096900000|2025-05-01 10:55:00|682.24|680.84|683.39|681.99|683.88|682.48|682.24|680.84|0
1746097200000|2025-05-01 11:00:00|682.07|680.67|686.22|684.82|686.76|685.36|679.34|677.94|0
1746097500000|2025-05-01 11:05:00|686|684.6|686.47|685.07|688.27|686.87|685.09|683.69|0
1746097800000|2025-05-01 11:10:00|686.25|684.85|685.53|684.13|690.26|688.86|683.05|681.65|0
1746098100000|2025-05-01 11:15:00|685.75|684.35|679.48|678.08|686.7|685.3|679.48|678.08|0
1746098400000|2025-05-01 11:20:00|680.03|678.63|678.42|677.02|682.04|680.64|675.88|674.48|0
1746098700000|2025-05-01 11:25:00|678.09|676.69|679.66|678.26|682.04|680.64|677.5|676.1|0
1746099000000|2025-05-01 11:30:00|679.44|678.04|683.47|682.07|687.61|686.21|679.44|678.04|0
1746099300000|2025-05-01 11:35:00|683.69|682.29|683.37|681.97|685.51|684.11|681.77|680.37|0
1746099600000|2025-05-01 11:40:00|683.25|681.85|684.82|683.42|685.52|684.12|680.84|679.44|0
1746099900000|2025-05-01 11:45:00|684.81|683.41|686.8|685.4|687.95|686.55|681.29|679.89|0
1746100200000|2025-05-01 11:50:00|686.92|685.52|686.13|684.73|688.17|686.77|686.13|684.73|0
1746100500000|2025-05-01 11:55:00|686.24|684.84|685.93|684.53|689.04|687.64|684.18|682.78|0
1746100800000|2025-05-01 12:00:00|685.71|684.31|684.44|683.04|686.96|685.56|682.09|680.69|0
1746101100000|2025-05-01 12:05:00|684.56|683.16|685.14|683.74|688.3|686.9|683|681.6|0
1746101400000|2025-05-01 12:10:00|685.36|683.96|687.45|686.05|688.63|687.23|682.64|681.24|0
1746101700000|2025-05-01 12:15:00|687.04|685.64|688.12|686.72|688.64|687.24|686.15|684.75|0
1746102000000|2025-05-01 12:20:00|688.34|686.94|681.11|679.71|688.44|687.04|680.89|679.49|0
1746102300000|2025-05-01 12:25:00|681.79|680.39|677.94|676.54|682.49|681.09|677.61|676.21|0
1746102600000|2025-05-01 12:30:00|673|671.6|676.87|675.47|680.26|678.86|670.16|668.76|0
1746102900000|2025-05-01 12:35:00|676.76|675.36|676.13|674.73|681.2|679.8|673.19|671.79|0
1746103200000|2025-05-01 12:40:00|676.23|674.83|678.74|677.34|680|678.6|674.27|672.87|0
1746103500000|2025-05-01 12:45:00|678.96|677.56|677.64|676.24|681.44|680.04|676.41|675.01|0
1746103800000|2025-05-01 12:50:00|677.86|676.46|676.41|675.01|679.56|678.16|674.92|673.52|0
1746104100000|2025-05-01 12:55:00|676.3|674.9|672.73|671.33|677.11|675.71|672.24|670.84|0
1746104400000|2025-05-01 13:00:00|672.95|671.55|670.4|669|673.2|671.8|669.57|668.17|0
1746104700000|2025-05-01 13:05:00|670.18|668.78|674.46|673.06|675.32|673.92|668.5|667.1|0
1746105000000|2025-05-01 13:10:00|674.9|673.5|676.72|674.32|677.56|676.16|673.67|672.27|0
1746105300000|2025-05-01 13:15:00|676.83|674.43|679.02|676.62|679.02|676.62|675.52|673.12|0
1746105600000|2025-05-01 13:20:00|679.24|676.84|680.11|677.71|680.12|677.72|678.36|675.96|0
1746105900000|2025-05-01 13:25:00|679.89|677.49|678.02|675.62|681.43|679.03|677.92|675.52|0
1746106200000|2025-05-01 13:30:00|678.36|675.96|667.44|666.04|678.73|677.33|666.18|664.78|0
1746106500000|2025-05-01 13:35:00|667|665.6|669.98|668.58|678.46|677.06|666.4|665|0
1746106800000|2025-05-01 13:40:00|670.42|669.02|674.26|672.86|675.84|674.44|667.63|666.23|0
1746107100000|2025-05-01 13:45:00|673.6|672.2|679.58|678.18|683.7|682.3|671.9|670.5|0
1746107400000|2025-05-01 13:50:00|680.02|678.62|681.97|680.57|687.7|686.3|677.01|675.61|0
1746107700000|2025-05-01 13:55:00|681.91|680.51|665.88|664.48|681.91|680.51|665.77|664.37|0
1746108000000|2025-05-01 14:00:00|664.68|663.28|675.39|673.99|679.89|678.49|664.05|662.65|0
1746108300000|2025-05-01 14:05:00|675.17|673.77|672.85|671.45|683.16|681.76|671.66|670.26|0
1746108600000|2025-05-01 14:10:00|672.41|671.01|676.49|675.09|677.83|676.43|668.63|667.23|0
1746108900000|2025-05-01 14:15:00|676.93|675.53|678.83|677.43|683.97|682.57|673.2|671.8|0
1746109200000|2025-05-01 14:20:00|679.15|677.75|686.01|684.61|691.03|689.63|679.05|677.65|0
1746109500000|2025-05-01 14:25:00|686.24|684.84|690.73|689.33|693.54|692.14|686.24|684.84|0
1746109800000|2025-05-01 14:30:00|690.95|689.55|687.01|685.61|692.1|690.7|683.52|682.12|0
1746110100000|2025-05-01 14:35:00|687.23|685.83|698.82|697.42|699.48|698.08|685.91|684.51|0
1746110400000|2025-05-01 14:40:00|699.26|697.86|693.73|692.33|701.43|700.03|692.6|691.2|0
1746110700000|2025-05-01 14:45:00|693.5|692.1|697.65|696.25|700.71|699.31|689.52|688.12|0
1746111000000|2025-05-01 14:50:00|697.43|696.03|699.13|697.73|699.13|697.73|696.08|694.68|0
1746111300000|2025-05-01 14:55:00|698.91|697.51|703.9|702.5|704.42|703.02|698.91|697.51|0
1746111600000|2025-05-01 15:00:00|704.34|702.94|702.05|700.65|704.34|702.94|697.31|695.91|0
1746111900000|2025-05-01 15:05:00|701.83|700.43|701.8|700.4|703.73|702.33|700.27|698.87|0
1746112200000|2025-05-01 15:10:00|702.02|700.62|704.35|702.95|707.65|706.25|700.26|698.86|0
1746112500000|2025-05-01 15:15:00|703.68|702.28|708.29|706.89|711.58|710.18|703.4|702|0
1746112800000|2025-05-01 15:20:00|708.06|706.66|704.55|703.15|709.63|708.23|704.53|703.13|0
1746113100000|2025-05-01 15:25:00|704.33|702.93|703.07|701.67|709.82|708.42|701.89|700.49|0
1746113400000|2025-05-01 15:30:00|704.18|702.78|697.47|696.07|704.18|702.78|694.79|693.39|0
1746113700000|2025-05-01 15:35:00|697.25|695.85|697.93|696.53|705.82|704.42|694.26|692.86|0
1746114000000|2025-05-01 15:40:00|698.15|696.75|689.7|688.3|699.15|697.75|689.7|688.3|0
1746114300000|2025-05-01 15:45:00|689.92|688.52|690.37|688.97|695.12|693.72|689.39|687.99|0
1746114600000|2025-05-01 15:50:00|690.15|688.75|682.89|681.49|691.06|689.66|682.89|681.49|0
1746114900000|2025-05-01 15:55:00|682.99|681.59|678.14|676.74|685.93|684.53|673.3|671.9|0
1746115200000|2025-05-01 16:00:00|678.36|676.96|677.38|675.98|684.14|682.74|674.2|672.8|0
1746115500000|2025-05-01 16:05:00|677.6|676.2|684.74|683.34|687|685.6|675.5|674.1|0
1746115800000|2025-05-01 16:10:00|684.96|683.56|679.14|677.74|684.96|683.56|677.41|676.01|0
1746116100000|2025-05-01 16:15:00|678.92|677.52|673.44|672.04|679.14|677.74|663.55|662.15|0
1746116400000|2025-05-01 16:20:00|673.66|672.26|670.29|668.89|676.35|674.95|670.25|668.85|0
1746116700000|2025-05-01 16:25:00|670.51|669.11|676.32|674.92|681.51|680.11|669.64|668.24|0
1746117000000|2025-05-01 16:30:00|676.1|674.7|679.69|678.29|680.67|679.27|674.19|672.79|0
1746117300000|2025-05-01 16:35:00|679.91|678.51|677.53|676.13|682.86|681.46|677.53|676.13|0
1746117600000|2025-05-01 16:40:00|676.65|675.25|676.59|675.19|679.76|678.36|672.51|671.11|0
1746117900000|2025-05-01 16:45:00|676.81|675.41|670.93|669.53|678.82|677.42|668.78|667.38|0
1746118200000|2025-05-01 16:50:00|671.15|669.75|670.75|669.35|675.1|673.7|667.42|666.02|0
1746118500000|2025-05-01 16:55:00|670.86|669.46|672.09|670.69|675.71|674.31|669.84|668.44|0
1746118800000|2025-05-01 17:00:00|671.87|670.47|682.72|681.32|682.72|681.32|671.51|670.11|0
1746119100000|2025-05-01 17:05:00|683.16|681.76|685.96|684.56|687.27|685.87|678.2|676.8|0
1746119400000|2025-05-01 17:10:00|685.74|684.34|685.97|684.57|687.52|686.12|684.41|683.01|0
1746119700000|2025-05-01 17:15:00|686.41|685.01|689.45|688.05|690.75|689.35|684.06|682.66|0
1746120000000|2025-05-01 17:20:00|689.23|687.83|687.83|686.43|691.61|690.21|685.71|684.31|0
1746120300000|2025-05-01 17:25:00|688.05|686.65|686.6|685.2|689.26|687.86|680.3|678.9|0
1746120600000|2025-05-01 17:30:00|686.82|685.42|688.1|686.7|688.26|686.86|681.33|679.93|0
1746120900000|2025-05-01 17:35:00|688.32|686.92|684.34|682.94|690.28|688.88|684.12|682.72|0
1746121200000|2025-05-01 17:40:00|684.12|682.72|676.1|674.7|684.23|682.83|672.47|671.07|0
1746121500000|2025-05-01 17:45:00|675.88|674.48|678.55|677.15|679.97|678.57|673.04|671.64|0
1746121800000|2025-05-01 17:50:00|678.33|676.93|679.9|678.5|682.55|681.15|674.46|673.06|0
1746122100000|2025-05-01 17:55:00|679.68|678.28|678.64|677.24|682.68|681.28|675.51|674.11|0
1746122400000|2025-05-01 18:00:00|679.08|677.68|682.84|681.44|683.45|682.05|678.24|676.84|0
1746122700000|2025-05-01 18:05:00|682.62|681.22|686.23|684.83|690.48|689.08|680.27|678.87|0
1746123000000|2025-05-01 18:10:00|686.01|684.61|689.69|688.29|691.71|690.31|686.01|684.61|0
1746123300000|2025-05-01 18:15:00|689.47|688.07|691.44|690.04|695.09|693.69|689.25|687.85|0
1746123600000|2025-05-01 18:20:00|691.32|689.92|686.31|684.91|691.73|690.33|683.29|681.89|0
1746123900000|2025-05-01 18:25:00|686.21|684.81|689.39|687.99|689.39|687.99|682.7|681.3|0
1746124200000|2025-05-01 18:30:00|689.17|687.77|690.72|689.32|692.96|691.56|688.14|686.74|0
1746124500000|2025-05-01 18:35:00|690.94|689.54|690.47|689.07|693.15|691.75|687.33|685.93|0
1746124800000|2025-05-01 18:40:00|690.69|689.29|692.21|690.81|694.43|693.03|688.75|687.35|0
1746125100000|2025-05-01 18:45:00|691.98|690.58|692.42|691.02|698.84|697.44|688.78|687.38|0
1746125400000|2025-05-01 18:50:00|693.09|691.69|687.45|686.05|694.11|692.71|687.45|686.05|0
1746125700000|2025-05-01 18:55:00|687.67|686.27|688.42|687.02|691.92|690.52|686.93|685.53|0
1746126000000|2025-05-01 19:00:00|688.64|687.24|689.88|688.48|690.06|688.66|684.43|683.03|0
1746126300000|2025-05-01 19:05:00|690.1|688.7|681.83|680.43|692.65|691.25|681.61|680.21|0
1746126600000|2025-05-01 19:10:00|681.39|679.99|687.13|685.73|687.13|685.73|680.04|678.64|0
1746126900000|2025-05-01 19:15:00|686.91|685.51|686.72|685.32|689.28|687.88|682.86|681.46|0
1746127200000|2025-05-01 19:20:00|687.16|685.76|686.76|685.36|690.05|688.65|683.62|682.22|0
1746127500000|2025-05-01 19:25:00|686.98|685.58|690.37|688.97|690.9|689.5|686.09|684.69|0
1746127800000|2025-05-01 19:30:00|690.15|688.75|689.56|688.16|691.7|690.3|687.68|686.28|0
1746128100000|2025-05-01 19:35:00|689.23|687.83|684.45|683.05|690.18|688.78|682.42|681.02|0
1746128400000|2025-05-01 19:40:00|684.34|682.94|684.71|683.31|686.21|684.81|682.11|680.71|0
1746128700000|2025-05-01 19:45:00|684.27|682.87|690.57|689.17|691.23|689.83|682.26|680.86|0
1746129000000|2025-05-01 19:50:00|692.35|690.95|674.99|673.59|692.35|690.95|673.21|671.81|0
1746129300000|2025-05-01 19:55:00|675.65|674.25|658.64|657.24|675.65|674.25|653.08|651.68|0
1746129600000|2025-05-01 20:00:00|657.92|656.52|643.8|642.4|667.26|665.86|642.29|640.89|0
1746129900000|2025-05-01 20:05:00|642.29|640.89|642.91|641.51|646.29|644.89|639.79|638.39|0
1746130200000|2025-05-01 20:10:00|642.69|641.29|645.99|644.59|646.92|645.52|640.17|638.77|0
1746130500000|2025-05-01 20:15:00|645.77|644.37|653.56|652.16|654.6|653.2|644.99|643.59|0
1746130800000|2025-05-01 20:20:00|654.22|652.82|655.16|653.76|657.15|655.75|652.34|650.94|0
1746131100000|2025-05-01 20:25:00|654.94|653.54|653.71|652.31|655.62|654.22|651.36|649.96|0
1746131400000|2025-05-01 20:30:00|657.19|655.79|650.38|648.98|660.56|659.16|647.85|646.45|0
1746131700000|2025-05-01 20:35:00|650.82|649.42|649.47|648.07|652.82|651.42|647.4|646|0
1746132000000|2025-05-01 20:40:00|649.25|647.85|644.6|643.2|650.55|649.15|644.27|642.87|0
1746132300000|2025-05-01 20:45:00|644.68|643.28|648.59|647.19|650.64|649.24|642.74|641.34|0
1746132600000|2025-05-01 20:50:00|648.96|647.56|649.47|648.07|650.4|649|646.69|645.29|0
1746132900000|2025-05-01 20:55:00|649.97|647.57|648.23|645.83|650.4|648|646.28|643.88|0
1746133200000|2025-05-01 21:00:00|648.13|645.73|648.95|646.55|649.15|646.75|644.82|642.42|0
1746133500000|2025-05-01 21:05:00|648.91|646.51|648.74|646.34|650.18|647.78|648.74|646.34|0
1746133800000|2025-05-01 21:10:00|648.94|646.54|650.17|647.77|651.45|649.05|647.43|645.03|0
1746134100000|2025-05-01 21:15:00|649.93|647.53|651.92|649.52|653.03|650.63|649.66|647.26|0
1746134400000|2025-05-01 21:20:00|653.07|650.67|652.5|650.1|655.05|652.65|651.92|649.52|0
1746134700000|2025-05-01 21:25:00|652.27|649.87|653.38|650.98|655.45|653.05|652.02|649.62|0
1746135000000|2025-05-01 21:30:00|654.59|652.19|654.98|652.58|655.54|653.14|654.38|651.98|0
1746135300000|2025-05-01 21:35:00|654.78|652.38|652.43|650.03|654.78|652.38|651.55|649.15|0
1746135600000|2025-05-01 21:40:00|652.03|649.63|649.36|646.96|652.03|649.63|648.65|646.25|0
1746135900000|2025-05-01 21:45:00|649.29|646.89|645.39|642.99|650.17|647.77|645.15|642.75|0
1746136200000|2025-05-01 21:50:00|645.47|643.07|646.52|644.12|646.52|644.12|644.97|642.57|0
1746136500000|2025-05-01 21:55:00|645.72|643.32|646.84|644.44|647.35|644.95|645.35|642.95|0
1746136800000|2025-05-01 22:00:00|646.74|644.34|642.01|639.61|648.61|646.21|640.38|637.98|0
1746137100000|2025-05-01 22:05:00|641.79|639.39|642.11|639.71|643.52|641.12|638.98|636.58|0
1746137400000|2025-05-01 22:10:00|642.22|639.82|645.9|643.5|646.55|644.15|642|639.6|0
1746137700000|2025-05-01 22:15:00|645.78|643.38|647.63|645.23|648.71|646.31|645.46|643.06|0
1746138000000|2025-05-01 22:20:00|647.51|645.11|645.99|643.59|647.63|645.23|645.89|643.49|0
1746138300000|2025-05-01 22:25:00|646.11|643.71|646.86|644.46|647.19|644.79|645.88|643.48|0
1746138600000|2025-05-01 22:30:00|647.07|644.67|647.83|645.43|647.83|645.43|644.25|641.85|0
1746138900000|2025-05-01 22:35:00|647.62|645.22|648.15|645.75|648.15|645.75|646.1|643.7|0
1746139200000|2025-05-01 22:40:00|648.05|645.65|647.28|644.88|649.02|646.62|645.87|643.47|0
1746139500000|2025-05-01 22:45:00|647.17|644.77|646.41|644.01|647.28|644.88|645.65|643.25|0
1746139800000|2025-05-01 22:50:00|646.62|644.22|646.19|643.79|647.49|645.09|645|642.6|0
1746140100000|2025-05-01 22:55:00|646.08|643.68|646.51|644.11|647.27|644.87|645.43|643.03|0
1746140400000|2025-05-01 23:00:00|646.18|643.78|648.35|645.95|648.9|646.5|645.43|643.03|0
1746140700000|2025-05-01 23:05:00|648.03|645.63|647.47|645.07|648.35|645.95|647.15|644.75|0
1746141000000|2025-05-01 23:10:00|647.04|644.64|647.37|644.97|648.24|645.84|646.94|644.54|0
1746141300000|2025-05-01 23:15:00|647.47|645.07|651.92|649.52|651.92|649.52|647.37|644.97|0
1746141600000|2025-05-01 23:20:00|651.71|649.31|653.22|650.82|653.88|651.48|651.27|648.87|0
1746141900000|2025-05-01 23:25:00|652.89|650.49|652.57|650.17|654.09|651.69|651.26|648.86|0
1746142200000|2025-05-01 23:30:00|652.35|649.95|648.87|646.47|652.78|650.38|648.44|646.04|0
1746142500000|2025-05-01 23:35:00|648.76|646.36|649.3|646.9|650.39|647.99|648.76|646.36|0
1746142800000|2025-05-01 23:40:00|649.52|647.12|649.3|646.9|651.04|648.64|649.19|646.79|0
1746143100000|2025-05-01 23:45:00|649.4|647|646.04|643.64|649.73|647.33|645.6|643.2|0
1746143400000|2025-05-01 23:50:00|646.25|643.85|649.07|646.67|649.18|646.78|644.95|642.55|0
1746143700000|2025-05-01 23:55:00|649.5|647.1|648.09|645.69|650.81|648.41|648.09|645.69|0
1746057600000|2025-05-01 00:00:00|668.84|666.44|671.57|669.17|672.23|669.83|667.96|665.56|0
1746057900000|2025-05-01 00:05:00|671.46|669.06|671.57|669.17|672.44|670.04|670.91|668.51|0
1746058200000|2025-05-01 00:10:00|671.45|669.05|672.22|669.82|673.1|670.7|669.7|667.3|0
1746058500000|2025-05-01 00:15:00|672.32|669.92|671.32|669.92|673.05|671.65|670.54|669.14|0
1746058800000|2025-05-01 00:20:00|671.1|669.7|671.08|669.68|672.28|670.88|669.7|668.3|0
1746059100000|2025-05-01 00:25:00|670.98|669.58|671.26|669.86|675.61|674.21|670.49|669.09|0
1746059400000|2025-05-01 00:30:00|670.5|669.1|669.42|668.02|671.23|669.83|667.98|666.58|0
1746059700000|2025-05-01 00:35:00|669.3|667.9|669.09|667.69|670.12|668.72|668.2|666.8|0
1746060000000|2025-05-01 00:40:00|669.19|667.79|671.06|669.66|671.6|670.2|669.13|667.73|0
1746060300000|2025-05-01 00:45:00|670.94|669.54|672.28|670.88|673.58|672.18|669.78|668.38|0
1746060600000|2025-05-01 00:50:00|672.39|670.99|670.89|669.49|672.39|670.99|669.91|668.51|0
1746060900000|2025-05-01 00:55:00|670.78|669.38|672.91|671.51|673.97|672.57|670.73|669.33|0
1746061200000|2025-05-01 01:00:00|673.03|671.63|673.44|672.04|673.99|672.59|671.22|669.82|0
1746061500000|2025-05-01 01:05:00|673.33|671.93|670.08|668.68|673.65|672.25|669.81|668.41|0
1746061800000|2025-05-01 01:10:00|669.86|668.46|671.64|670.24|672.04|670.64|669.5|668.1|0
1746062100000|2025-05-01 01:15:00|671.32|669.92|672.55|671.15|673.15|671.75|671.09|669.69|0
1746062400000|2025-05-01 01:20:00|672.66|671.26|672.55|671.15|673.68|672.28|672.39|670.99|0
1746062700000|2025-05-01 01:25:00|672.69|671.29|671.23|669.83|673.46|672.06|670.65|669.25|0
1746063000000|2025-05-01 01:30:00|671.34|669.94|673.48|672.08|673.81|672.41|671.15|669.75|0
1746063300000|2025-05-01 01:35:00|673.26|671.86|673.11|671.71|674.05|672.65|673.11|671.71|0
1746063600000|2025-05-01 01:40:00|673.62|672.22|673.78|672.38|674.3|672.9|672.71|671.31|0
1746063900000|2025-05-01 01:45:00|673.92|672.52|673.06|671.66|674.31|672.91|672.89|671.49|0
1746064200000|2025-05-01 01:50:00|672.84|671.44|672.4|671|673.27|671.87|671.73|670.33|0
1746064500000|2025-05-01 01:55:00|672.29|670.89|672.74|671.34|673.05|671.65|672.23|670.83|0
1746064800000|2025-05-01 02:00:00|672.66|671.26|672.75|671.35|673.4|672|672.31|670.91|0
1746065100000|2025-05-01 02:05:00|672.65|671.25|672.91|671.51|673.37|671.97|672.53|671.13|0
1746065400000|2025-05-01 02:10:00|672.8|671.4|672.83|671.43|673.28|671.88|672.4|671|0
1746065700000|2025-05-01 02:15:00|672.95|671.55|672.72|671.32|673.2|671.8|672.55|671.15|0
1746066000000|2025-05-01 02:20:00|672.85|671.45|672.7|671.3|673.47|672.07|672.47|671.07|0
1746066300000|2025-05-01 02:25:00|672.82|671.42|675.86|674.46|676.45|675.05|672.55|671.15|0
1746066600000|2025-05-01 02:30:00|675.89|674.49|675.09|673.69|676.45|675.05|674.32|672.92|0
1746066900000|2025-05-01 02:35:00|675.07|673.67|675.23|673.83|676.07|674.67|674.97|673.57|0
1746067200000|2025-05-01 02:40:00|675.13|673.73|674.6|673.2|675.88|674.48|674.53|673.13|0
1746067500000|2025-05-01 02:45:00|674.72|673.32|671.75|670.35|675.33|673.93|670.96|669.56|0
1746067800000|2025-05-01 02:50:00|671.73|670.33|668.93|667.53|672|670.6|668.48|667.08|0
1746068100000|2025-05-01 02:55:00|668.82|667.42|668.7|667.3|669.2|667.8|668.44|667.04|0
1746068400000|2025-05-01 03:00:00|668.48|667.08|671.37|669.97|672.26|670.86|668.04|666.64|0
1746068700000|2025-05-01 03:05:00|671.48|670.08|671.66|670.26|672.52|671.12|671.02|669.62|0
1746069000000|2025-05-01 03:10:00|671.55|670.15|671.77|670.37|673.07|671.67|670.93|669.53|0
1746069300000|2025-05-01 03:15:00|671.88|670.48|672.18|670.78|673.41|672.01|671.55|670.15|0
1746069600000|2025-05-01 03:20:00|671.84|670.44|673.69|672.29|674.34|672.94|671.41|670.01|0
1746069900000|2025-05-01 03:25:00|673.8|672.4|675.03|673.63|675.86|674.46|673.47|672.07|0
1746070200000|2025-05-01 03:30:00|674.91|673.51|675.02|673.62|675.46|674.06|674.03|672.63|0
1746070500000|2025-05-01 03:35:00|674.87|673.47|677.4|676|678.25|676.85|674.43|673.03|0
1746070800000|2025-05-01 03:40:00|677.29|675.89|677.53|676.13|677.96|676.56|676.85|675.45|0
1746071100000|2025-05-01 03:45:00|677.63|676.23|677.46|676.06|678.06|676.66|677.13|675.73|0
1746071400000|2025-05-01 03:50:00|677.68|676.28|677.66|676.26|678.63|677.23|677.35|675.95|0
1746071700000|2025-05-01 03:55:00|677.75|676.35|678.2|676.8|678.59|677.19|677.51|676.11|0
1746072000000|2025-05-01 04:00:00|678.3|676.9|679.67|678.27|680.21|678.81|677.67|676.27|0
1746072300000|2025-05-01 04:05:00|679.77|678.37|679.84|678.44|681.07|679.67|679.09|677.69|0
1746072600000|2025-05-01 04:10:00|679.77|678.37|678.18|676.78|679.77|678.37|677.46|676.06|0
1746072900000|2025-05-01 04:15:00|678.08|676.68|677.11|675.71|678.36|676.96|676.55|675.15|0
1746073200000|2025-05-01 04:20:00|677.23|675.83|676.25|674.85|678.12|676.72|676.14|674.74|0
1746073500000|2025-05-01 04:25:00|676.14|674.74|674.88|673.48|676.47|675.07|674.43|673.03|0
1746073800000|2025-05-01 04:30:00|674.82|673.42|674.58|673.18|675.48|674.08|674.36|672.96|0
1746074100000|2025-05-01 04:35:00|674.46|673.06|674.96|673.56|675|673.6|674.16|672.76|0
1746074400000|2025-05-01 04:40:00|674.83|673.43|675.51|674.11|675.77|674.37|674.83|673.43|0
1746074700000|2025-05-01 04:45:00|675.41|674.01|675.09|673.69|676.13|674.73|674.73|673.33|0
1746075000000|2025-05-01 04:50:00|675.2|673.8|674.9|673.5|675.59|674.19|674.46|673.06|0
1746075300000|2025-05-01 04:55:00|675.01|673.61|675.22|673.82|675.43|674.03|674.78|673.38|0
1746075600000|2025-05-01 05:00:00|675.32|673.92|677.05|675.65|677.25|675.85|675.1|673.7|0
1746075900000|2025-05-01 05:05:00|676.94|675.54|677.37|675.97|677.49|676.09|676.56|675.16|0
1746076200000|2025-05-01 05:10:00|677.29|675.89|680.07|678.67|680.07|678.67|676.77|675.37|0
1746076500000|2025-05-01 05:15:00|679.85|678.45|677.9|676.5|680.07|678.67|677.39|675.99|0
1746076800000|2025-05-01 05:20:00|677.78|676.38|674.71|673.31|678.34|676.94|673.78|672.38|0
1746077100000|2025-05-01 05:25:00|674.93|673.53|678.37|676.97|678.82|677.42|673.61|672.21|0
1746077400000|2025-05-01 05:30:00|678.48|677.08|680.72|679.32|681.03|679.63|677.78|676.38|0
1746077700000|2025-05-01 05:35:00|682.48|681.08|681.19|679.79|683.19|681.79|679.47|678.07|0
1746078000000|2025-05-01 05:40:00|680.53|679.13|678.04|676.64|681.03|679.63|677.07|675.67|0
1746078300000|2025-05-01 05:45:00|678.15|676.75|675.42|674.02|679.83|678.43|673.24|671.84|0
1746078600000|2025-05-01 05:50:00|674.87|673.47|674.62|673.22|675.42|674.02|673.74|672.34|0
1746078900000|2025-05-01 05:55:00|674.72|673.32|673.19|671.79|674.72|673.32|672.73|671.33|0
1746079200000|2025-05-01 06:00:00|672.97|671.57|672.49|671.09|676.19|674.79|670.89|669.49|0
1746079500000|2025-05-01 06:05:00|673.42|672.02|671.84|670.44|675.79|674.39|669.81|668.41|0
1746079800000|2025-05-01 06:10:00|671.94|670.54|673.49|672.09|675.31|673.91|671.75|670.35|0
1746080100000|2025-05-01 06:15:00|673.71|672.31|673.84|672.44|676.17|674.77|671.88|670.48|0
1746080400000|2025-05-01 06:20:00|674.28|672.88|675.64|674.24|676.08|674.68|673.43|672.03|0
1746080700000|2025-05-01 06:25:00|675.52|674.12|677.67|676.27|677.96|676.56|675.42|674.02|0
1746081000000|2025-05-01 06:30:00|677.53|676.13|678.74|677.34|680.07|678.67|677.33|675.93|0
1746081300000|2025-05-01 06:35:00|678.73|677.33|677.86|676.46|678.87|677.47|677.35|675.95|0
1746081600000|2025-05-01 06:40:00|677.77|676.37|674.99|673.59|679.12|677.72|674.17|672.77|0
1746081900000|2025-05-01 06:45:00|675|673.6|675.3|673.9|675.72|674.32|673.56|672.16|0
1746082200000|2025-05-01 06:50:00|675.08|673.68|673.14|671.74|676.01|674.61|672.69|671.29|0
1746082500000|2025-05-01 06:55:00|672.7|671.3|672.62|671.22|679|677.6|672.3|670.9|0
1746082800000|2025-05-01 07:00:00|671.42|670.02|670.14|668.74|671.76|670.36|668.28|666.88|0
1746083100000|2025-05-01 07:05:00|670.15|668.75|673.62|672.22|675.11|673.71|668.94|667.54|0
1746083400000|2025-05-01 07:10:00|673.51|672.11|673.68|672.28|675.27|673.87|672.8|671.4|0
1746083700000|2025-05-01 07:15:00|673.9|672.5|673.43|672.03|675.67|674.27|672.03|670.63|0
1746084000000|2025-05-01 07:20:00|673.33|671.93|675.08|673.68|675.4|674|672.8|671.4|0
1746084300000|2025-05-01 07:25:00|674.65|673.25|677.98|676.58|679.28|677.88|674.43|673.03|0
1746084600000|2025-05-01 07:30:00|678.1|676.7|678.38|676.98|679.53|678.13|677.53|676.13|0
1746084900000|2025-05-01 07:35:00|678.82|677.42|679.38|677.98|680.15|678.75|678.02|676.62|0
1746085200000|2025-05-01 07:40:00|679.49|678.09|680.22|678.82|680.66|679.26|678.03|676.63|0
1746085500000|2025-05-01 07:45:00|680.1|678.7|677.81|676.41|680.32|678.92|675.55|674.15|0
1746085800000|2025-05-01 07:50:00|677.93|676.53|677.67|676.27|678.09|676.69|676.63|675.23|0
1746086100000|2025-05-01 07:55:00|677.57|676.17|675.89|674.49|677.75|676.35|675.8|674.4|0
1746086400000|2025-05-01 08:00:00|675.67|674.27|671.98|670.58|676.48|675.08|671.43|670.03|0
1746086700000|2025-05-01 08:05:00|672.2|670.8|671.18|669.78|672.63|671.23|670.44|669.04|0
1746087000000|2025-05-01 08:10:00|671.3|669.9|672.3|670.9|675.83|674.43|670.51|669.11|0
1746087300000|2025-05-01 08:15:00|672.52|671.12|675.31|673.91|675.53|674.13|672.52|671.12|0
1746087600000|2025-05-01 08:20:00|675.11|673.71|674.55|673.15|675.88|674.48|674.27|672.87|0
1746087900000|2025-05-01 08:25:00|674.76|673.36|676.74|675.34|677.13|675.73|670.95|669.55|0
1746088200000|2025-05-01 08:30:00|676.85|675.45|676.84|675.44|680.09|678.69|675.7|674.3|0
1746088500000|2025-05-01 08:35:00|676.73|675.33|677.94|676.54|679.39|677.99|673.3|671.9|0
1746088800000|2025-05-01 08:40:00|678.16|676.76|678.03|676.63|678.94|677.54|677.99|676.59|0
1746089100000|2025-05-01 08:45:00|678.46|677.06|681.79|680.39|682.92|681.52|678.24|676.84|0
1746089400000|2025-05-01 08:50:00|681.57|680.17|681.16|679.76|681.95|680.55|680.02|678.62|0
1746089700000|2025-05-01 08:55:00|680.77|679.37|682.61|681.21|682.75|681.35|677.33|675.93|0
1746090000000|2025-05-01 09:00:00|682.39|680.99|684.44|683.04|684.57|683.17|682.04|680.64|0
1746090300000|2025-05-01 09:05:00|684.56|683.16|681.95|680.55|688.09|686.69|681.85|680.45|0
1746090600000|2025-05-01 09:10:00|682.17|680.77|684.1|682.7|686.48|685.08|681.95|680.55|0
1746090900000|2025-05-01 09:15:00|684.21|682.81|684.3|682.9|685.51|684.11|680.21|678.81|0
1746091200000|2025-05-01 09:20:00|684.19|682.79|682.34|680.94|684.97|683.57|680.07|678.67|0
1746091500000|2025-05-01 09:25:00|682.12|680.72|684.47|683.07|685.05|683.65|681.44|680.04|0
1746091800000|2025-05-01 09:30:00|684.58|683.18|688.65|687.25|689.74|688.34|684.58|683.18|0
1746092100000|2025-05-01 09:35:00|688.76|687.36|688.65|687.25|689.14|687.74|687.5|686.1|0
1746092400000|2025-05-01 09:40:00|688.43|687.03|686.59|685.19|688.71|687.31|682.75|681.35|0
1746092700000|2025-05-01 09:45:00|686.81|685.41|688.35|686.95|689.6|688.2|685.19|683.79|0
1746093000000|2025-05-01 09:50:00|688.57|687.17|690.94|689.54|691.73|690.33|688.26|686.86|0
1746093300000|2025-05-01 09:55:00|690.84|689.44|690.14|688.74|691.61|690.21|689.76|688.36|0
1746093600000|2025-05-01 10:00:00|690.36|688.96|688.38|686.98|690.78|689.38|686.12|684.72|0
1746093900000|2025-05-01 10:05:00|688.05|686.65|688.8|687.4|689.54|688.14|685.29|683.89|0
1746094200000|2025-05-01 10:10:00|688.92|687.52|688.01|686.61|689.89|688.49|685.88|684.48|0
1746094500000|2025-05-01 10:15:00|687.67|686.27|690.74|689.34|691.08|689.68|687.01|685.61|0
1746094800000|2025-05-01 10:20:00|691.01|689.61|688.11|686.71|691.01|689.61|687.42|686.02|0
1746095100000|2025-05-01 10:25:00|688|686.6|685.76|684.36|688.62|687.22|683.73|682.33|0
1746095400000|2025-05-01 10:30:00|685.87|684.47|685.25|683.85|685.87|684.47|682.56|681.16|0
1746095700000|2025-05-01 10:35:00|685.03|683.63|683.37|681.97|685.57|684.17|683.37|681.97|0
1746096000000|2025-05-01 10:40:00|683.15|681.75|684.25|682.85|685.16|683.76|682.93|681.53|0
1746096300000|2025-05-01 10:45:00|683.93|682.53|681.44|680.04|684.28|682.88|679.96|678.56|0
1746096600000|2025-05-01 10:50:00|681.33|679.93|682.02|680.62|682.38|680.98|679.35|677.95|0
1746096900000|2025-05-01 10:55:00|682.24|680.84|683.39|681.99|683.88|682.48|682.24|680.84|0
1746097200000|2025-05-01 11:00:00|682.07|680.67|686.22|684.82|686.76|685.36|679.34|677.94|0
1746097500000|2025-05-01 11:05:00|686|684.6|686.47|685.07|688.27|686.87|685.09|683.69|0
1746097800000|2025-05-01 11:10:00|686.25|684.85|685.53|684.13|690.26|688.86|683.05|681.65|0
1746098100000|2025-05-01 11:15:00|685.75|684.35|679.48|678.08|686.7|685.3|679.48|678.08|0
1746098400000|2025-05-01 11:20:00|680.03|678.63|678.42|677.02|682.04|680.64|675.88|674.48|0
1746098700000|2025-05-01 11:25:00|678.09|676.69|679.66|678.26|682.04|680.64|677.5|676.1|0
1746099000000|2025-05-01 11:30:00|679.44|678.04|683.47|682.07|687.61|686.21|679.44|678.04|0
1746099300000|2025-05-01 11:35:00|683.69|682.29|683.37|681.97|685.51|684.11|681.77|680.37|0
1746099600000|2025-05-01 11:40:00|683.25|681.85|684.82|683.42|685.52|684.12|680.84|679.44|0
1746099900000|2025-05-01 11:45:00|684.81|683.41|686.8|685.4|687.95|686.55|681.29|679.89|0
1746100200000|2025-05-01 11:50:00|686.92|685.52|686.13|684.73|688.17|686.77|686.13|684.73|0
1746100500000|2025-05-01 11:55:00|686.24|684.84|685.93|684.53|689.04|687.64|684.18|682.78|0
1746100800000|2025-05-01 12:00:00|685.71|684.31|684.44|683.04|686.96|685.56|682.09|680.69|0
1746101100000|2025-05-01 12:05:00|684.56|683.16|685.14|683.74|688.3|686.9|683|681.6|0
1746101400000|2025-05-01 12:10:00|685.36|683.96|687.45|686.05|688.63|687.23|682.64|681.24|0
1746101700000|2025-05-01 12:15:00|687.04|685.64|688.12|686.72|688.64|687.24|686.15|684.75|0
1746102000000|2025-05-01 12:20:00|688.34|686.94|681.11|679.71|688.44|687.04|680.89|679.49|0
1746102300000|2025-05-01 12:25:00|681.79|680.39|677.94|676.54|682.49|681.09|677.61|676.21|0
1746102600000|2025-05-01 12:30:00|673|671.6|676.87|675.47|680.26|678.86|670.16|668.76|0
1746102900000|2025-05-01 12:35:00|676.76|675.36|676.13|674.73|681.2|679.8|673.19|671.79|0
1746103200000|2025-05-01 12:40:00|676.23|674.83|678.74|677.34|680|678.6|674.27|672.87|0
1746103500000|2025-05-01 12:45:00|678.96|677.56|677.64|676.24|681.44|680.04|676.41|675.01|0
1746103800000|2025-05-01 12:50:00|677.86|676.46|676.41|675.01|679.56|678.16|674.92|673.52|0
1746104100000|2025-05-01 12:55:00|676.3|674.9|672.73|671.33|677.11|675.71|672.24|670.84|0
1746104400000|2025-05-01 13:00:00|672.95|671.55|670.4|669|673.2|671.8|669.57|668.17|0
1746104700000|2025-05-01 13:05:00|670.18|668.78|674.46|673.06|675.32|673.92|668.5|667.1|0
1746105000000|2025-05-01 13:10:00|674.9|673.5|676.72|674.32|677.56|676.16|673.67|672.27|0
1746105300000|2025-05-01 13:15:00|676.83|674.43|679.02|676.62|679.02|676.62|675.52|673.12|0
1746105600000|2025-05-01 13:20:00|679.24|676.84|680.11|677.71|680.12|677.72|678.36|675.96|0
1746105900000|2025-05-01 13:25:00|679.89|677.49|678.02|675.62|681.43|679.03|677.92|675.52|0
1746106200000|2025-05-01 13:30:00|678.36|675.96|667.44|666.04|678.73|677.33|666.18|664.78|0
1746106500000|2025-05-01 13:35:00|667|665.6|669.98|668.58|678.46|677.06|666.4|665|0
1746106800000|2025-05-01 13:40:00|670.42|669.02|674.26|672.86|675.84|674.44|667.63|666.23|0
1746107100000|2025-05-01 13:45:00|673.6|672.2|679.58|678.18|683.7|682.3|671.9|670.5|0
1746107400000|2025-05-01 13:50:00|680.02|678.62|681.97|680.57|687.7|686.3|677.01|675.61|0
1746107700000|2025-05-01 13:55:00|681.91|680.51|665.88|664.48|681.91|680.51|665.77|664.37|0
1746108000000|2025-05-01 14:00:00|664.68|663.28|675.39|673.99|679.89|678.49|664.05|662.65|0
1746108300000|2025-05-01 14:05:00|675.17|673.77|672.85|671.45|683.16|681.76|671.66|670.26|0
1746108600000|2025-05-01 14:10:00|672.41|671.01|676.49|675.09|677.83|676.43|668.63|667.23|0
1746108900000|2025-05-01 14:15:00|676.93|675.53|678.83|677.43|683.97|682.57|673.2|671.8|0
1746109200000|2025-05-01 14:20:00|679.15|677.75|686.01|684.61|691.03|689.63|679.05|677.65|0
1746109500000|2025-05-01 14:25:00|686.24|684.84|690.73|689.33|693.54|692.14|686.24|684.84|0
1746109800000|2025-05-01 14:30:00|690.95|689.55|687.01|685.61|692.1|690.7|683.52|682.12|0
1746110100000|2025-05-01 14:35:00|687.23|685.83|698.82|697.42|699.48|698.08|685.91|684.51|0
1746110400000|2025-05-01 14:40:00|699.26|697.86|693.73|692.33|701.43|700.03|692.6|691.2|0
1746110700000|2025-05-01 14:45:00|693.5|692.1|697.65|696.25|700.71|699.31|689.52|688.12|0
1746111000000|2025-05-01 14:50:00|697.43|696.03|699.13|697.73|699.13|697.73|696.08|694.68|0
1746111300000|2025-05-01 14:55:00|698.91|697.51|703.9|702.5|704.42|703.02|698.91|697.51|0
1746111600000|2025-05-01 15:00:00|704.34|702.94|702.05|700.65|704.34|702.94|697.31|695.91|0
1746111900000|2025-05-01 15:05:00|701.83|700.43|701.8|700.4|703.73|702.33|700.27|698.87|0
1746112200000|2025-05-01 15:10:00|702.02|700.62|704.35|702.95|707.65|706.25|700.26|698.86|0
1746112500000|2025-05-01 15:15:00|703.68|702.28|708.29|706.89|711.58|710.18|703.4|702|0
1746112800000|2025-05-01 15:20:00|708.06|706.66|704.55|703.15|709.63|708.23|704.53|703.13|0
1746113100000|2025-05-01 15:25:00|704.33|702.93|703.07|701.67|709.82|708.42|701.89|700.49|0
1746113400000|2025-05-01 15:30:00|704.18|702.78|697.47|696.07|704.18|702.78|694.79|693.39|0
1746113700000|2025-05-01 15:35:00|697.25|695.85|697.93|696.53|705.82|704.42|694.26|692.86|0
1746114000000|2025-05-01 15:40:00|698.15|696.75|689.7|688.3|699.15|697.75|689.7|688.3|0
1746114300000|2025-05-01 15:45:00|689.92|688.52|690.37|688.97|695.12|693.72|689.39|687.99|0
1746114600000|2025-05-01 15:50:00|690.15|688.75|682.89|681.49|691.06|689.66|682.89|681.49|0
1746114900000|2025-05-01 15:55:00|682.99|681.59|678.14|676.74|685.93|684.53|673.3|671.9|0
1746115200000|2025-05-01 16:00:00|678.36|676.96|677.38|675.98|684.14|682.74|674.2|672.8|0
1746115500000|2025-05-01 16:05:00|677.6|676.2|684.74|683.34|687|685.6|675.5|674.1|0
1746115800000|2025-05-01 16:10:00|684.96|683.56|679.14|677.74|684.96|683.56|677.41|676.01|0
1746116100000|2025-05-01 16:15:00|678.92|677.52|673.44|672.04|679.14|677.74|663.55|662.15|0
1746116400000|2025-05-01 16:20:00|673.66|672.26|670.29|668.89|676.35|674.95|670.25|668.85|0
1746116700000|2025-05-01 16:25:00|670.51|669.11|676.32|674.92|681.51|680.11|669.64|668.24|0
1746117000000|2025-05-01 16:30:00|676.1|674.7|679.69|678.29|680.67|679.27|674.19|672.79|0
1746117300000|2025-05-01 16:35:00|679.91|678.51|677.53|676.13|682.86|681.46|677.53|676.13|0
1746117600000|2025-05-01 16:40:00|676.65|675.25|676.59|675.19|679.76|678.36|672.51|671.11|0
1746117900000|2025-05-01 16:45:00|676.81|675.41|670.93|669.53|678.82|677.42|668.78|667.38|0
1746118200000|2025-05-01 16:50:00|671.15|669.75|670.75|669.35|675.1|673.7|667.42|666.02|0
1746118500000|2025-05-01 16:55:00|670.86|669.46|672.09|670.69|675.71|674.31|669.84|668.44|0
1746118800000|2025-05-01 17:00:00|671.87|670.47|682.72|681.32|682.72|681.32|671.51|670.11|0
1746119100000|2025-05-01 17:05:00|683.16|681.76|685.96|684.56|687.27|685.87|678.2|676.8|0
1746119400000|2025-05-01 17:10:00|685.74|684.34|685.97|684.57|687.52|686.12|684.41|683.01|0
1746119700000|2025-05-01 17:15:00|686.41|685.01|689.45|688.05|690.75|689.35|684.06|682.66|0
1746120000000|2025-05-01 17:20:00|689.23|687.83|687.83|686.43|691.61|690.21|685.71|684.31|0
1746120300000|2025-05-01 17:25:00|688.05|686.65|686.6|685.2|689.26|687.86|680.3|678.9|0
1746120600000|2025-05-01 17:30:00|686.82|685.42|688.1|686.7|688.26|686.86|681.33|679.93|0
1746120900000|2025-05-01 17:35:00|688.32|686.92|684.34|682.94|690.28|688.88|684.12|682.72|0
1746121200000|2025-05-01 17:40:00|684.12|682.72|676.1|674.7|684.23|682.83|672.47|671.07|0
1746121500000|2025-05-01 17:45:00|675.88|674.48|678.55|677.15|679.97|678.57|673.04|671.64|0
1746121800000|2025-05-01 17:50:00|678.33|676.93|679.9|678.5|682.55|681.15|674.46|673.06|0
1746122100000|2025-05-01 17:55:00|679.68|678.28|678.64|677.24|682.68|681.28|675.51|674.11|0
1746122400000|2025-05-01 18:00:00|679.08|677.68|682.84|681.44|683.45|682.05|678.24|676.84|0
1746122700000|2025-05-01 18:05:00|682.62|681.22|686.23|684.83|690.48|689.08|680.27|678.87|0
1746123000000|2025-05-01 18:10:00|686.01|684.61|689.69|688.29|691.71|690.31|686.01|684.61|0
1746123300000|2025-05-01 18:15:00|689.47|688.07|691.44|690.04|695.09|693.69|689.25|687.85|0
1746123600000|2025-05-01 18:20:00|691.32|689.92|686.31|684.91|691.73|690.33|683.29|681.89|0
1746123900000|2025-05-01 18:25:00|686.21|684.81|689.39|687.99|689.39|687.99|682.7|681.3|0
1746124200000|2025-05-01 18:30:00|689.17|687.77|690.72|689.32|692.96|691.56|688.14|686.74|0
1746124500000|2025-05-01 18:35:00|690.94|689.54|690.47|689.07|693.15|691.75|687.33|685.93|0
1746124800000|2025-05-01 18:40:00|690.69|689.29|692.21|690.81|694.43|693.03|688.75|687.35|0
1746125100000|2025-05-01 18:45:00|691.98|690.58|692.42|691.02|698.84|697.44|688.78|687.38|0
1746125400000|2025-05-01 18:50:00|693.09|691.69|687.45|686.05|694.11|692.71|687.45|686.05|0
1746125700000|2025-05-01 18:55:00|687.67|686.27|688.42|687.02|691.92|690.52|686.93|685.53|0
1746126000000|2025-05-01 19:00:00|688.64|687.24|689.88|688.48|690.06|688.66|684.43|683.03|0
1746126300000|2025-05-01 19:05:00|690.1|688.7|681.83|680.43|692.65|691.25|681.61|680.21|0
1746126600000|2025-05-01 19:10:00|681.39|679.99|687.13|685.73|687.13|685.73|680.04|678.64|0
1746126900000|2025-05-01 19:15:00|686.91|685.51|686.72|685.32|689.28|687.88|682.86|681.46|0
1746127200000|2025-05-01 19:20:00|687.16|685.76|686.76|685.36|690.05|688.65|683.62|682.22|0
1746127500000|2025-05-01 19:25:00|686.98|685.58|690.37|688.97|690.9|689.5|686.09|684.69|0
1746127800000|2025-05-01 19:30:00|690.15|688.75|689.56|688.16|691.7|690.3|687.68|686.28|0
1746128100000|2025-05-01 19:35:00|689.23|687.83|684.45|683.05|690.18|688.78|682.42|681.02|0
1746128400000|2025-05-01 19:40:00|684.34|682.94|684.71|683.31|686.21|684.81|682.11|680.71|0
1746128700000|2025-05-01 19:45:00|684.27|682.87|690.57|689.17|691.23|689.83|682.26|680.86|0
1746129000000|2025-05-01 19:50:00|692.35|690.95|674.99|673.59|692.35|690.95|673.21|671.81|0
1746129300000|2025-05-01 19:55:00|675.65|674.25|658.64|657.24|675.65|674.25|653.08|651.68|0
1746129600000|2025-05-01 20:00:00|657.92|656.52|643.8|642.4|667.26|665.86|642.29|640.89|0
1746129900000|2025-05-01 20:05:00|642.29|640.89|642.91|641.51|646.29|644.89|639.79|638.39|0
1746130200000|2025-05-01 20:10:00|642.69|641.29|645.99|644.59|646.92|645.52|640.17|638.77|0
1746130500000|2025-05-01 20:15:00|645.77|644.37|653.56|652.16|654.6|653.2|644.99|643.59|0
1746130800000|2025-05-01 20:20:00|654.22|652.82|655.16|653.76|657.15|655.75|652.34|650.94|0
1746131100000|2025-05-01 20:25:00|654.94|653.54|653.71|652.31|655.62|654.22|651.36|649.96|0
1746131400000|2025-05-01 20:30:00|657.19|655.79|650.38|648.98|660.56|659.16|647.85|646.45|0
1746131700000|2025-05-01 20:35:00|650.82|649.42|649.47|648.07|652.82|651.42|647.4|646|0
1746132000000|2025-05-01 20:40:00|649.25|647.85|644.6|643.2|650.55|649.15|644.27|642.87|0
1746132300000|2025-05-01 20:45:00|644.68|643.28|648.59|647.19|650.64|649.24|642.74|641.34|0
1746132600000|2025-05-01 20:50:00|648.96|647.56|649.47|648.07|650.4|649|646.69|645.29|0
1746132900000|2025-05-01 20:55:00|649.97|647.57|648.23|645.83|650.4|648|646.28|643.88|0
1746133200000|2025-05-01 21:00:00|648.13|645.73|648.95|646.55|649.15|646.75|644.82|642.42|0
1746133500000|2025-05-01 21:05:00|648.91|646.51|648.74|646.34|650.18|647.78|648.74|646.34|0
1746133800000|2025-05-01 21:10:00|648.94|646.54|650.17|647.77|651.45|649.05|647.43|645.03|0
1746134100000|2025-05-01 21:15:00|649.93|647.53|651.92|649.52|653.03|650.63|649.66|647.26|0
1746134400000|2025-05-01 21:20:00|653.07|650.67|652.5|650.1|655.05|652.65|651.92|649.52|0
1746134700000|2025-05-01 21:25:00|652.27|649.87|653.38|650.98|655.45|653.05|652.02|649.62|0
1746135000000|2025-05-01 21:30:00|654.59|652.19|654.98|652.58|655.54|653.14|654.38|651.98|0
1746135300000|2025-05-01 21:35:00|654.78|652.38|652.43|650.03|654.78|652.38|651.55|649.15|0
1746135600000|2025-05-01 21:40:00|652.03|649.63|649.36|646.96|652.03|649.63|648.65|646.25|0
1746135900000|2025-05-01 21:45:00|649.29|646.89|645.39|642.99|650.17|647.77|645.15|642.75|0
1746136200000|2025-05-01 21:50:00|645.47|643.07|646.52|644.12|646.52|644.12|644.97|642.57|0
1746136500000|2025-05-01 21:55:00|645.72|643.32|646.84|644.44|647.35|644.95|645.35|642.95|0
1746136800000|2025-05-01 22:00:00|646.74|644.34|642.01|639.61|648.61|646.21|640.38|637.98|0
1746137100000|2025-05-01 22:05:00|641.79|639.39|642.11|639.71|643.52|641.12|638.98|636.58|0
1746137400000|2025-05-01 22:10:00|642.22|639.82|645.9|643.5|646.55|644.15|642|639.6|0
1746137700000|2025-05-01 22:15:00|645.78|643.38|647.63|645.23|648.71|646.31|645.46|643.06|0
1746138000000|2025-05-01 22:20:00|647.51|645.11|645.99|643.59|647.63|645.23|645.89|643.49|0
1746138300000|2025-05-01 22:25:00|646.11|643.71|646.86|644.46|647.19|644.79|645.88|643.48|0
1746138600000|2025-05-01 22:30:00|647.07|644.67|647.83|645.43|647.83|645.43|644.25|641.85|0
1746138900000|2025-05-01 22:35:00|647.62|645.22|648.15|645.75|648.15|645.75|646.1|643.7|0
1746139200000|2025-05-01 22:40:00|648.05|645.65|647.28|644.88|649.02|646.62|645.87|643.47|0
1746139500000|2025-05-01 22:45:00|647.17|644.77|646.41|644.01|647.28|644.88|645.65|643.25|0
1746139800000|2025-05-01 22:50:00|646.62|644.22|646.19|643.79|647.49|645.09|645|642.6|0
1746140100000|2025-05-01 22:55:00|646.08|643.68|646.51|644.11|647.27|644.87|645.43|643.03|0
1746140400000|2025-05-01 23:00:00|646.18|643.78|648.35|645.95|648.9|646.5|645.43|643.03|0
1746140700000|2025-05-01 23:05:00|648.03|645.63|647.47|645.07|648.35|645.95|647.15|644.75|0
1746141000000|2025-05-01 23:10:00|647.04|644.64|647.37|644.97|648.24|645.84|646.94|644.54|0
1746141300000|2025-05-01 23:15:00|647.47|645.07|651.92|649.52|651.92|649.52|647.37|644.97|0
1746141600000|2025-05-01 23:20:00|651.71|649.31|653.22|650.82|653.88|651.48|651.27|648.87|0
1746141900000|2025-05-01 23:25:00|652.89|650.49|652.57|650.17|654.09|651.69|651.26|648.86|0
1746142200000|2025-05-01 23:30:00|652.35|649.95|648.87|646.47|652.78|650.38|648.44|646.04|0
1746142500000|2025-05-01 23:35:00|648.76|646.36|649.3|646.9|650.39|647.99|648.76|646.36|0
1746142800000|2025-05-01 23:40:00|649.52|647.12|649.3|646.9|651.04|648.64|649.19|646.79|0
1746143100000|2025-05-01 23:45:00|649.4|647|646.04|643.64|649.73|647.33|645.6|643.2|0
1746143400000|2025-05-01 23:50:00|646.25|643.85|649.07|646.67|649.18|646.78|644.95|642.55|0
1746143700000|2025-05-01 23:55:00|649.5|647.1|648.09|645.69|650.81|648.41|648.09|645.69|0
1746144000000|2025-05-02 00:00:00|648.63|646.23|650.15|647.75|650.37|647.97|646.68|644.28|0
1746144300000|2025-05-02 00:05:00|650.37|647.97|643.64|641.24|651.02|648.62|643.31|640.91|0
1746144600000|2025-05-02 00:10:00|643.42|641.02|649.38|646.98|649.71|647.31|642.77|640.37|0
1746144900000|2025-05-02 00:15:00|649.59|647.19|653.37|651.97|653.89|652.49|648.38|646.98|0
1746145200000|2025-05-02 00:20:00|653.15|651.75|655.3|653.9|657.85|656.45|651.87|650.47|0
1746145500000|2025-05-02 00:25:00|655.19|653.79|667.17|665.77|667.17|665.77|655.08|653.68|0
1746145800000|2025-05-02 00:30:00|666.73|665.33|671.39|669.99|672.64|671.24|665.96|664.56|0
1746146100000|2025-05-02 00:35:00|671.17|669.77|667.65|666.25|674|672.6|667.35|665.95|0
1746146400000|2025-05-02 00:40:00|667.76|666.36|674.94|673.54|676.37|674.97|667.1|665.7|0
1746146700000|2025-05-02 00:45:00|675.16|673.76|688.58|687.18|689.98|688.58|674.72|673.32|0
1746147000000|2025-05-02 00:50:00|688.91|687.51|688.63|687.23|691.03|689.63|685.61|684.21|0
1746147300000|2025-05-02 00:55:00|688.75|687.35|685.74|684.34|689.85|688.45|684.86|683.46|0
1746147600000|2025-05-02 01:00:00|685.3|683.9|684.39|682.99|687.42|686.02|682.92|681.52|0
1746147900000|2025-05-02 01:05:00|684.28|682.88|685.03|683.63|685.69|684.29|683.42|682.02|0
1746148200000|2025-05-02 01:10:00|685.25|683.85|689.04|687.64|689.3|687.9|683.77|682.37|0
1746148500000|2025-05-02 01:15:00|688.7|687.3|688.94|687.54|689.49|688.09|684.56|683.16|0
1746148800000|2025-05-02 01:20:00|689.04|687.64|699.27|697.87|699.44|698.04|689.04|687.64|0
1746149100000|2025-05-02 01:25:00|698.82|697.42|692.98|691.58|698.82|697.42|691.19|689.79|0
1746149400000|2025-05-02 01:30:00|693.1|691.7|693.45|692.05|698.01|696.61|690.44|689.04|0
1746149700000|2025-05-02 01:35:00|693.56|692.16|697.12|695.72|699.35|697.95|693.01|691.61|0
1746150000000|2025-05-02 01:40:00|697.34|695.94|693.22|691.82|697.79|696.39|691.53|690.13|0
1746150300000|2025-05-02 01:45:00|692.88|691.48|689|687.6|692.88|691.48|687.84|686.44|0
1746150600000|2025-05-02 01:50:00|689.11|687.71|690.54|689.14|691.22|689.82|685.71|684.31|0
1746150900000|2025-05-02 01:55:00|690.65|689.25|690.84|689.44|695.27|693.87|689.27|687.87|0
1746151200000|2025-05-02 02:00:00|690.39|688.99|692.02|690.62|694.8|693.4|687.72|686.32|0
1746151500000|2025-05-02 02:05:00|692.24|690.84|691.86|690.46|693.78|692.38|690.37|688.97|0
1746151800000|2025-05-02 02:10:00|691.42|690.02|688.96|687.56|692.22|690.82|688.78|687.38|0
1746152100000|2025-05-02 02:15:00|689.18|687.78|686.7|685.3|690.89|689.49|685.89|684.49|0
1746152400000|2025-05-02 02:20:00|686.58|685.18|691.15|689.75|691.93|690.53|685.02|683.62|0
1746152700000|2025-05-02 02:25:00|691.04|689.64|692.57|691.17|693.4|692|689.8|688.4|0
1746153000000|2025-05-02 02:30:00|692.79|691.39|690.47|689.07|693.66|692.26|690.47|689.07|0
1746153300000|2025-05-02 02:35:00|690.69|689.29|691.8|690.4|692.94|691.54|688.12|686.72|0
1746153600000|2025-05-02 02:40:00|691.7|690.3|694.41|693.01|695.14|693.74|690.56|689.16|0
1746153900000|2025-05-02 02:45:00|694.29|692.89|694.98|693.58|695.41|694.01|694.24|692.84|0
1746154200000|2025-05-02 02:50:00|695|693.6|696.01|694.61|696.74|695.34|694.55|693.15|0
1746154500000|2025-05-02 02:55:00|696.57|695.17|695.23|693.83|696.57|695.17|694.53|693.13|0
1746154800000|2025-05-02 03:00:00|695.19|693.79|695.11|693.71|695.78|694.38|694.53|693.13|0
1746155100000|2025-05-02 03:05:00|695.15|693.75|694.83|693.43|695.8|694.4|694.27|692.87|0
1746155400000|2025-05-02 03:10:00|694.94|693.54|695.2|693.8|695.65|694.25|694.23|692.83|0
1746155700000|2025-05-02 03:15:00|695.34|693.94|695.35|693.95|696.32|694.92|694.78|693.38|0
1746156000000|2025-05-02 03:20:00|695.47|694.07|695.77|694.37|696.56|695.16|694.76|693.36|0
1746156300000|2025-05-02 03:25:00|695.99|694.59|695.24|693.84|696.22|694.82|694.79|693.39|0
1746156600000|2025-05-02 03:30:00|695.45|694.05|694.97|693.57|696.82|695.42|693.79|692.39|0
1746156900000|2025-05-02 03:35:00|695.07|693.67|695.4|694|696.4|695|694.79|693.39|0
1746157200000|2025-05-02 03:40:00|695.55|694.15|695.43|694.03|698.59|697.19|694.85|693.45|0
1746157500000|2025-05-02 03:45:00|695.54|694.14|695.09|693.69|696.06|694.66|694.81|693.41|0
1746157800000|2025-05-02 03:50:00|695.19|693.79|695.48|694.08|696.01|694.61|694.74|693.34|0
1746158100000|2025-05-02 03:55:00|695.7|694.3|695.64|694.24|696.17|694.77|694.85|693.45|0
1746158400000|2025-05-02 04:00:00|695.86|694.46|695.36|693.96|699.68|698.28|690.64|689.24|0
1746158700000|2025-05-02 04:05:00|695.24|693.84|697.86|696.46|698.45|697.05|692.73|691.33|0
1746159000000|2025-05-02 04:10:00|698.3|696.9|697.57|696.17|698.92|697.52|697.28|695.88|0
1746159300000|2025-05-02 04:15:00|697.69|696.29|698.58|697.18|698.74|697.34|696.79|695.39|0
1746159600000|2025-05-02 04:20:00|698.7|697.3|695.99|694.59|698.92|697.52|695.72|694.32|0
1746159900000|2025-05-02 04:25:00|695.88|694.48|693.87|692.47|696.44|695.04|692.5|691.1|0
1746160200000|2025-05-02 04:30:00|693.98|692.58|693.49|692.09|694.34|692.94|692.91|691.51|0
1746160500000|2025-05-02 04:35:00|693.37|691.97|697.51|696.11|697.85|696.45|692.84|691.44|0
1746160800000|2025-05-02 04:40:00|697.73|696.33|695.7|694.3|697.73|696.33|695.52|694.12|0
1746161100000|2025-05-02 04:45:00|695.81|694.41|696.57|695.17|696.95|695.55|693.84|692.44|0
1746161400000|2025-05-02 04:50:00|696.45|695.05|696.71|695.31|697.89|696.49|696.26|694.86|0
1746161700000|2025-05-02 04:55:00|696.77|695.37|696.02|694.62|697.08|695.68|692.88|691.48|0
1746162000000|2025-05-02 05:00:00|695.9|694.5|693.93|692.53|699.63|698.23|693.89|692.49|0
1746162300000|2025-05-02 05:05:00|693.71|692.31|693.26|691.86|695.09|693.69|690.48|689.08|0
1746162600000|2025-05-02 05:10:00|693.15|691.75|693.82|692.42|693.82|692.42|692.6|691.2|0
1746162900000|2025-05-02 05:15:00|693.92|692.52|691.97|690.57|693.93|692.53|691.15|689.75|0
1746163200000|2025-05-02 05:20:00|691.75|690.35|691.41|690.01|691.92|690.52|690.97|689.57|0
1746163500000|2025-05-02 05:25:00|691.36|689.96|689.19|687.79|691.36|689.96|688.7|687.3|0
1746163800000|2025-05-02 05:30:00|689.42|688.02|691.65|690.25|695.03|693.63|689.41|688.01|0
1746164100000|2025-05-02 05:35:00|691.21|689.81|687.7|686.3|691.91|690.51|687.28|685.88|0
1746164400000|2025-05-02 05:40:00|687.81|686.41|687.14|685.74|687.99|686.59|686.49|685.09|0
1746164700000|2025-05-02 05:45:00|686.92|685.52|689.06|687.66|690.98|689.58|686.92|685.52|0
1746165000000|2025-05-02 05:50:00|689.17|687.77|688.75|687.35|691.61|690.21|687.7|686.3|0
1746165300000|2025-05-02 05:55:00|688.97|687.57|688.55|687.15|691.29|689.89|687.65|686.25|0
1746165600000|2025-05-02 06:00:00|688.44|687.04|681.96|680.56|688.55|687.15|681.6|680.2|0
1746165900000|2025-05-02 06:05:00|681.85|680.45|685.9|684.5|686.51|685.11|681.85|680.45|0
1746166200000|2025-05-02 06:10:00|685.68|684.28|685.27|683.87|688.83|687.43|684.83|683.43|0
1746166500000|2025-05-02 06:15:00|685.15|683.75|682.58|681.18|686.22|684.82|681.75|680.35|0
1746166800000|2025-05-02 06:20:00|682.36|680.96|679.8|678.4|683.58|682.18|678.7|677.3|0
1746167100000|2025-05-02 06:25:00|680.57|679.17|682.15|680.75|682.5|681.1|679.28|677.88|0
1746167400000|2025-05-02 06:30:00|682.04|680.64|681.07|679.67|683.02|681.62|680.39|678.99|0
1746167700000|2025-05-02 06:35:00|680.97|679.57|680.45|679.05|682.07|680.67|677.25|675.85|0
1746168000000|2025-05-02 06:40:00|680.56|679.16|682.28|680.88|685.01|683.61|678.59|677.19|0
1746168300000|2025-05-02 06:45:00|682.39|680.99|682.34|680.94|683.53|682.13|681.75|680.35|0
1746168600000|2025-05-02 06:50:00|682.22|680.82|682.44|681.04|682.96|681.56|680.77|679.37|0
1746168900000|2025-05-02 06:55:00|682|680.6|682.54|681.14|683.89|682.49|680.94|679.54|0
1746169200000|2025-05-02 07:00:00|681.87|680.47|687.38|685.98|690.19|688.79|681.43|680.03|0
1746169500000|2025-05-02 07:05:00|687.16|685.76|684.74|683.34|688.28|686.88|684.04|682.64|0
1746169800000|2025-05-02 07:10:00|684.63|683.23|684.51|683.11|685.44|684.04|682.4|681|0
1746170100000|2025-05-02 07:15:00|684.4|683|686.98|685.58|689.01|687.61|684.4|683|0
1746170400000|2025-05-02 07:20:00|687.2|685.8|689.1|687.7|690.02|688.62|686.81|685.41|0
1746170700000|2025-05-02 07:25:00|688.98|687.58|688.36|686.96|691.4|690|686.54|685.14|0
1746171000000|2025-05-02 07:30:00|688.25|686.85|684.03|682.63|688.25|686.85|684.03|682.63|0
1746171300000|2025-05-02 07:35:00|683.92|682.52|685.67|684.27|686.2|684.8|682.58|681.18|0
1746171600000|2025-05-02 07:40:00|685.23|683.83|681.87|680.47|685.9|684.5|680.81|679.41|0
1746171900000|2025-05-02 07:45:00|681.76|680.36|685.9|684.5|687.13|685.73|681.76|680.36|0
1746172200000|2025-05-02 07:50:00|686.12|684.72|685.56|684.16|687|685.6|684|682.6|0
1746172500000|2025-05-02 07:55:00|685.78|684.38|678.52|677.12|685.78|684.38|678.35|676.95|0
1746172800000|2025-05-02 08:00:00|678.42|677.02|675.7|674.3|679.88|678.48|675.47|674.07|0
1746173100000|2025-05-02 08:05:00|675.8|674.4|680.01|678.61|680.01|678.61|674.5|673.1|0
1746173400000|2025-05-02 08:10:00|679.68|678.28|680.15|678.75|681.84|680.44|678.63|677.23|0
1746173700000|2025-05-02 08:15:00|680.26|678.86|682.08|680.68|682.82|681.42|679.36|677.96|0
1746174000000|2025-05-02 08:20:00|682.3|680.9|680.27|678.87|682.57|681.17|679.42|678.02|0
1746174300000|2025-05-02 08:25:00|680.16|678.76|681.84|680.44|683.27|681.87|679.76|678.36|0
1746174600000|2025-05-02 08:30:00|681.95|680.55|684.03|682.63|684.62|683.22|680.71|679.31|0
1746174900000|2025-05-02 08:35:00|684.02|682.62|684.75|683.35|684.75|683.35|682.64|681.24|0
1746175200000|2025-05-02 08:40:00|684.56|683.16|682.65|681.25|686.48|685.08|682.42|681.02|0
1746175500000|2025-05-02 08:45:00|682.87|681.47|679.06|677.66|682.87|681.47|678.93|677.53|0
1746175800000|2025-05-02 08:50:00|679.17|677.77|674.57|673.17|680.17|678.77|673.63|672.23|0
1746176100000|2025-05-02 08:55:00|674.35|672.95|668.68|667.28|674.4|673|668.46|667.06|0
1746176400000|2025-05-02 09:00:00|668.46|667.06|665.67|664.27|670.49|669.09|665.56|664.16|0
1746176700000|2025-05-02 09:05:00|665.78|664.38|673.63|672.23|674.06|672.66|665.78|664.38|0
1746177000000|2025-05-02 09:10:00|673.74|672.34|674.12|672.72|674.51|673.11|672.98|671.58|0
1746177300000|2025-05-02 09:15:00|674.34|672.94|675.19|673.79|675.33|673.93|674.1|672.7|0
1746177600000|2025-05-02 09:20:00|674.98|673.58|673.47|672.07|675.48|674.08|673|671.6|0
1746177900000|2025-05-02 09:25:00|673.58|672.18|673.63|672.23|675.16|673.76|672.5|671.1|0
1746178200000|2025-05-02 09:30:00|673.46|672.06|673.18|671.78|675.69|674.29|672.8|671.4|0
1746178500000|2025-05-02 09:35:00|672.3|670.9|673.03|671.63|673.89|672.49|672.08|670.68|0
1746178800000|2025-05-02 09:40:00|673.2|671.8|678.55|677.15|679.38|677.98|673.2|671.8|0
1746179100000|2025-05-02 09:45:00|677.82|676.42|679.5|678.1|680.52|679.12|677.21|675.81|0
1746179400000|2025-05-02 09:50:00|680.27|678.87|678.2|676.8|681.04|679.64|677.29|675.89|0
1746179700000|2025-05-02 09:55:00|677.98|676.58|678.33|676.93|678.64|677.24|676.65|675.25|0
1746180000000|2025-05-02 10:00:00|677.78|676.38|678.4|677|681.07|679.67|675.63|674.23|0
1746180300000|2025-05-02 10:05:00|678.21|676.81|679.8|678.4|681|679.6|677.53|676.13|0
1746180600000|2025-05-02 10:10:00|680.02|678.62|680.45|679.05|681.3|679.9|679.3|677.9|0
1746180900000|2025-05-02 10:15:00|680.23|678.83|681.53|680.13|684.91|683.51|680.12|678.72|0
1746181200000|2025-05-02 10:20:00|681.75|680.35|680.05|678.65|682.25|680.85|678.75|677.35|0
1746181500000|2025-05-02 10:25:00|680.16|678.76|680.91|679.51|681.08|679.68|678.75|677.35|0
1746181800000|2025-05-02 10:30:00|680.25|678.85|682.1|680.7|683.62|682.22|680.25|678.85|0
1746182100000|2025-05-02 10:35:00|682.32|680.92|678.11|676.71|683.05|681.65|675.51|674.11|0
1746182400000|2025-05-02 10:40:00|678.33|676.93|677.99|676.59|679.73|678.33|677.27|675.87|0
1746182700000|2025-05-02 10:45:00|677.77|676.37|678.26|676.86|679.68|678.28|677.13|675.73|0
1746183000000|2025-05-02 10:50:00|678.04|676.64|678.56|677.16|680.97|679.57|677.12|675.72|0
1746183300000|2025-05-02 10:55:00|678.68|677.28|679.62|678.22|681.41|680.01|677.99|676.59|0
1746183600000|2025-05-02 11:00:00|679.73|678.33|680.79|679.39|681.85|680.45|678.38|676.98|0
1746183900000|2025-05-02 11:05:00|680.78|679.38|679.54|678.14|681.21|679.81|679.54|678.14|0
1746184200000|2025-05-02 11:10:00|679.43|678.03|679.43|678.03|681.28|679.88|678.66|677.26|0
1746184500000|2025-05-02 11:15:00|679.21|677.81|683|681.6|683|681.6|679.21|677.81|0
1746184800000|2025-05-02 11:20:00|683.11|681.71|677.94|676.54|684.23|682.83|677.7|676.3|0
1746185100000|2025-05-02 11:25:00|678.3|676.9|678.2|676.8|679.09|677.69|675.39|673.99|0
1746185400000|2025-05-02 11:30:00|678.42|677.02|674.73|673.33|678.86|677.46|673.51|672.11|0
1746185700000|2025-05-02 11:35:00|674.84|673.44|674.16|672.76|675.39|673.99|672.26|670.86|0
1746186000000|2025-05-02 11:40:00|673.93|672.53|676.17|674.77|676.39|674.99|672.82|671.42|0
1746186300000|2025-05-02 11:45:00|676.39|674.99|674.54|673.14|677.05|675.65|673.98|672.58|0
1746186600000|2025-05-02 11:50:00|674.32|672.92|673.92|672.52|676.77|675.37|673.7|672.3|0
1746186900000|2025-05-02 11:55:00|673.7|672.3|676.61|675.21|677.05|675.65|672.3|670.9|0
1746187200000|2025-05-02 12:00:00|676.83|675.43|675.07|673.67|676.83|675.43|672.98|671.58|0
1746187500000|2025-05-02 12:05:00|674.63|673.23|677.24|675.84|678.89|677.49|674.52|673.12|0
1746187800000|2025-05-02 12:10:00|677.36|675.96|677.3|675.9|680.37|678.97|676.49|675.09|0
1746188100000|2025-05-02 12:15:00|675.55|674.15|676.78|675.38|678.96|677.56|675.11|673.71|0
1746188400000|2025-05-02 12:20:00|676.94|675.54|678.72|677.32|679.43|678.03|676.59|675.19|0
1746188700000|2025-05-02 12:25:00|678.66|677.26|676.61|675.21|679.87|678.47|676.17|674.77|0
1746189000000|2025-05-02 12:30:00|676.39|674.99|693.78|692.38|699.3|697.9|676.39|674.99|0
1746189300000|2025-05-02 12:35:00|694.78|693.38|701.69|700.29|705.56|704.16|692.87|691.47|0
1746189600000|2025-05-02 12:40:00|701.53|700.13|698.35|696.95|702.07|700.67|695.37|693.97|0
1746189900000|2025-05-02 12:45:00|698.77|697.37|704.26|702.86|705.91|704.51|698.77|697.37|0
1746190200000|2025-05-02 12:50:00|704.14|702.74|711.57|710.17|711.8|710.4|702.27|700.87|0
1746190500000|2025-05-02 12:55:00|711.16|709.76|715.34|713.94|716.28|714.88|710.42|709.02|0
1746190800000|2025-05-02 13:00:00|715.57|714.17|715.87|714.47|717.91|716.51|711.87|710.47|0
1746191100000|2025-05-02 13:05:00|715.42|714.02|716.77|715.37|718.4|717|713.73|712.33|0
1746191400000|2025-05-02 13:10:00|716.54|715.14|720.69|719.29|722.69|721.29|716.32|714.92|0
1746191700000|2025-05-02 13:15:00|720.24|718.84|717.11|715.71|720.91|719.51|715.95|714.55|0
1746192000000|2025-05-02 13:20:00|716.89|715.49|717.47|715.07|720.05|718.65|714.61|713.21|0
1746192300000|2025-05-02 13:25:00|716.8|714.4|713.67|711.27|717.8|715.4|712.11|709.71|0
1746192600000|2025-05-02 13:30:00|713.45|711.05|713.04|711.64|719.24|717.84|710.04|708.64|0
1746192900000|2025-05-02 13:35:00|713.26|711.86|713.8|712.4|716.4|715|703.98|702.58|0
1746193200000|2025-05-02 13:40:00|713.58|712.18|712.07|710.67|717.24|715.84|705.54|704.14|0
1746193500000|2025-05-02 13:45:00|712.97|711.57|702.17|700.77|714.31|712.91|699.41|698.01|0
1746193800000|2025-05-02 13:50:00|702.39|700.99|700.61|699.21|708.17|706.77|689.76|688.36|0
1746194100000|2025-05-02 13:55:00|700.38|698.98|704.66|703.26|705.33|703.93|694.37|692.97|0
1746194400000|2025-05-02 14:00:00|702.29|700.89|709.27|707.87|713.76|712.36|699.97|698.57|0
1746194700000|2025-05-02 14:05:00|710.38|708.98|712.86|711.46|714.06|712.66|705.65|704.25|0
1746195000000|2025-05-02 14:10:00|712.64|711.24|716.64|715.24|717.67|716.27|709.36|707.96|0
1746195300000|2025-05-02 14:15:00|716.42|715.02|717.31|715.91|722.06|720.66|714.47|713.07|0
1746195600000|2025-05-02 14:20:00|716.86|715.46|716.87|715.47|719.05|717.65|709.67|708.27|0
1746195900000|2025-05-02 14:25:00|716.64|715.24|725.78|724.38|726.74|725.34|715.97|714.57|0
1746196200000|2025-05-02 14:30:00|726.23|724.83|722.53|721.13|726.34|724.94|714.83|713.43|0
1746196500000|2025-05-02 14:35:00|722.75|721.35|723.61|722.21|723.61|722.21|715.27|713.87|0
1746196800000|2025-05-02 14:40:00|722.93|721.53|716.39|714.99|724|722.6|714.76|713.36|0
1746197100000|2025-05-02 14:45:00|716.17|714.77|719.23|717.83|722.1|720.7|713.86|712.46|0
1746197400000|2025-05-02 14:50:00|718.11|716.71|715.47|714.07|721.96|720.56|712.23|710.83|0
1746197700000|2025-05-02 14:55:00|715.24|713.84|722.77|721.37|723.22|721.82|715.01|713.61|0
1746198000000|2025-05-02 15:00:00|722.99|721.59|721.4|720|725.74|724.34|716.06|714.66|0
1746198300000|2025-05-02 15:05:00|721.62|720.22|715.54|714.14|724.27|722.87|715.54|714.14|0
1746198600000|2025-05-02 15:10:00|715.31|713.91|721.38|719.98|723.53|722.13|715.31|713.91|0
1746198900000|2025-05-02 15:15:00|721.16|719.76|721.79|720.39|725.48|724.08|719.15|717.75|0
1746199200000|2025-05-02 15:20:00|721.57|720.17|717.41|716.01|723|721.6|715.59|714.19|0
1746199500000|2025-05-02 15:25:00|717.86|716.46|712.38|710.98|717.86|716.46|710.38|708.98|0
1746199800000|2025-05-02 15:30:00|712.16|710.76|719.42|718.02|720.23|718.83|710.59|709.19|0
1746200100000|2025-05-02 15:35:00|719.65|718.25|719.47|718.07|722.45|721.05|714.46|713.06|0
1746200400000|2025-05-02 15:40:00|719.43|718.03|723.18|721.78|725.67|724.27|718.39|716.99|0
1746200700000|2025-05-02 15:45:00|722.96|721.56|725.12|723.72|728.13|726.73|720.08|718.68|0
1746201000000|2025-05-02 15:50:00|725.43|724.03|720.37|718.97|728.09|726.69|719.25|717.85|0
1746201300000|2025-05-02 15:55:00|726.17|724.77|727.23|725.83|728.12|726.72|724.34|722.94|0
1746201600000|2025-05-02 16:00:00|726.94|725.54|739.09|737.69|741.47|740.07|725.92|724.52|0
1746201900000|2025-05-02 16:05:00|739.92|738.52|736.42|735.02|742.65|741.25|734.39|732.99|0
1746202200000|2025-05-02 16:10:00|737.09|735.69|741.63|740.23|742.17|740.77|732.71|731.31|0
1746202500000|2025-05-02 16:15:00|741.3|739.9|743.12|741.72|743.34|741.94|736.86|735.46|0
1746202800000|2025-05-02 16:20:00|741.45|740.05|738.68|737.28|741.9|740.5|736.09|734.69|0
1746203100000|2025-05-02 16:25:00|739.18|737.78|736.37|734.97|741.14|739.74|735.7|734.3|0
1746203400000|2025-05-02 16:30:00|736.48|735.08|738.77|737.37|741.21|739.81|735.92|734.52|0
1746203700000|2025-05-02 16:35:00|738.26|736.86|741.54|740.14|743.7|742.3|735.77|734.37|0
1746204000000|2025-05-02 16:40:00|741.42|740.02|742.69|741.29|743.15|741.75|736.45|735.05|0
1746204300000|2025-05-02 16:45:00|742.58|741.18|740.82|739.42|742.58|741.18|740.04|738.64|0
1746204600000|2025-05-02 16:50:00|737.88|736.48|740.1|738.7|741.23|739.83|735.7|734.3|0
1746204900000|2025-05-02 16:55:00|739.82|738.42|738.68|737.28|743|741.6|735.6|734.2|0
1746205200000|2025-05-02 17:00:00|738.73|737.33|735.19|733.79|741.51|740.11|734.33|732.93|0
1746205500000|2025-05-02 17:05:00|738.61|737.21|733.21|731.81|739.84|738.44|731.53|730.13|0
1746205800000|2025-05-02 17:10:00|733.36|731.96|731.2|729.8|735.1|733.7|729.44|728.04|0
1746206100000|2025-05-02 17:15:00|731.43|730.03|731.15|729.75|734.04|732.64|728.38|726.98|0
1746206400000|2025-05-02 17:20:00|731.38|729.98|729.63|728.23|736.85|735.45|729.4|728|0
1746206700000|2025-05-02 17:25:00|729.99|728.59|729.71|728.31|735.53|734.13|728.04|726.64|0
1746207000000|2025-05-02 17:30:00|729.48|728.08|730.16|728.76|735.33|733.93|728.22|726.82|0
1746207300000|2025-05-02 17:35:00|730.39|728.99|734.76|733.36|734.76|733.36|729.2|727.8|0
1746207600000|2025-05-02 17:40:00|734.99|733.59|735.25|733.85|736.15|734.75|728.91|727.51|0
1746207900000|2025-05-02 17:45:00|735.48|734.08|734.42|733.02|739.42|738.02|733.55|732.15|0
1746208200000|2025-05-02 17:50:00|735|733.6|738.84|737.44|739.06|737.66|730.29|728.89|0
1746208500000|2025-05-02 17:55:00|736.64|735.24|736.06|734.66|738.4|737|731.86|730.46|0
1746208800000|2025-05-02 18:00:00|735.61|734.21|739.59|738.19|740.38|738.98|735.09|733.69|0
1746209100000|2025-05-02 18:05:00|739.37|737.97|739.69|738.29|742.7|741.3|739.37|737.97|0
1746209400000|2025-05-02 18:10:00|739.46|738.06|741.12|739.72|743.88|742.48|738.1|736.7|0
1746209700000|2025-05-02 18:15:00|740.9|739.5|740.19|738.79|743.43|742.03|739.54|738.14|0
1746210000000|2025-05-02 18:20:00|740.34|738.94|740.42|739.02|741.87|740.47|738.94|737.54|0
1746210300000|2025-05-02 18:25:00|739.97|738.57|739.42|738.02|741.47|740.07|739.19|737.79|0
1746210600000|2025-05-02 18:30:00|739.65|738.25|742.3|740.9|742.3|740.9|738.21|736.81|0
1746210900000|2025-05-02 18:35:00|742.07|740.67|743.77|742.37|746.1|744.7|740.42|739.02|0
1746211200000|2025-05-02 18:40:00|743.99|742.59|742.59|741.19|746.92|745.52|738.61|737.21|0
1746211500000|2025-05-02 18:45:00|742.36|740.96|731.78|730.38|746.01|744.61|730.65|729.25|0
1746211800000|2025-05-02 18:50:00|731.55|730.15|734.38|732.98|739.7|738.3|725.84|724.44|0
1746212100000|2025-05-02 18:55:00|734.15|732.75|734.03|732.63|738.17|736.77|731.19|729.79|0
1746212400000|2025-05-02 19:00:00|733.36|731.96|728.42|727.02|736.35|734.95|726.9|725.5|0
1746212700000|2025-05-02 19:05:00|728.65|727.25|729.9|728.5|733.18|731.78|726.04|724.64|0
1746213000000|2025-05-02 19:10:00|729.67|728.27|729.61|728.21|733.09|731.69|724.16|722.76|0
1746213300000|2025-05-02 19:15:00|729.16|727.76|736.87|735.47|736.87|735.47|728.83|727.43|0
1746213600000|2025-05-02 19:20:00|736.65|735.25|739.45|738.05|741.18|739.78|734.64|733.24|0
1746213900000|2025-05-02 19:25:00|739.22|737.82|738.94|737.54|741.32|739.92|738.7|737.3|0
1746214200000|2025-05-02 19:30:00|738.71|737.31|737.67|736.27|739.95|738.55|734.36|732.96|0
1746214500000|2025-05-02 19:35:00|737.89|736.49|738.87|737.47|740.57|739.17|732.22|730.82|0
1746214800000|2025-05-02 19:40:00|738.97|737.57|736.6|735.2|740.6|739.2|733.5|732.1|0
1746215100000|2025-05-02 19:45:00|736.83|735.43|726.28|724.88|736.98|735.58|723.87|722.47|0
1746215400000|2025-05-02 19:50:00|731.11|729.71|731.56|730.16|737.91|736.51|727.58|726.18|0
1746215700000|2025-05-02 19:55:00|730.88|729.48|727.96|726.56|736.42|735.02|725.85|724.45|0
1746216000000|2025-05-02 20:00:00|727.51|726.11|734.03|732.63|734.38|732.98|727.29|725.89|0
1746216300000|2025-05-02 20:05:00|734.25|732.85|736.41|735.01|739.53|738.13|733.12|731.72|0
1746216600000|2025-05-02 20:10:00|735.96|734.56|734.7|733.3|737.73|736.33|731.22|729.82|0
1746404700000|2025-05-05 00:25:00|705.65|704.25|708.93|707.53|709.12|707.72|704.75|703.35|0
1746405000000|2025-05-05 00:30:00|709.04|707.64|708.02|706.62|709.71|708.31|707.58|706.18|0
1746405300000|2025-05-05 00:35:00|707.98|706.58|707.28|705.88|708.69|707.29|706.53|705.13|0
1746405600000|2025-05-05 00:40:00|707.39|705.99|706.73|705.33|707.83|706.43|705.2|703.8|0
1746405900000|2025-05-05 00:45:00|706.63|705.23|708.45|707.05|709.01|707.61|706.1|704.7|0
1746406200000|2025-05-05 00:50:00|708.36|706.96|707.71|706.31|708.36|706.96|706.31|704.91|0
1746406500000|2025-05-05 00:55:00|707.59|706.19|707.93|706.53|708.17|706.77|706.69|705.29|0
1746406800000|2025-05-05 01:00:00|707.71|706.31|707.7|706.3|708.16|706.76|706.61|705.21|0
1746407100000|2025-05-05 01:05:00|707.47|706.07|703.41|702.01|708.21|706.81|702.28|700.88|0
1746407400000|2025-05-05 01:10:00|703.51|702.11|701.99|700.59|703.91|702.51|700.48|699.08|0
1746407700000|2025-05-05 01:15:00|701.88|700.48|701.81|700.41|702.91|701.51|701.21|699.81|0
1746408000000|2025-05-05 01:20:00|702.04|700.64|702.25|700.85|702.25|700.85|701.3|699.9|0
1746408300000|2025-05-05 01:25:00|702.7|701.3|700.4|699|702.7|701.3|700.18|698.78|0
1746408600000|2025-05-05 01:30:00|700.18|698.78|700.37|698.97|700.63|699.23|698.91|697.51|0
1746408900000|2025-05-05 01:35:00|700.48|699.08|698.39|696.99|700.9|699.5|698.06|696.66|0
1746409200000|2025-05-05 01:40:00|698.61|697.21|695.7|694.3|699.34|697.94|694.07|692.67|0
1746409500000|2025-05-05 01:45:00|695.8|694.4|693.9|692.5|696.03|694.63|693.29|691.89|0
1746409800000|2025-05-05 01:50:00|694.01|692.61|691.7|690.3|694.4|693|689.21|687.81|0
1746410100000|2025-05-05 01:55:00|691.48|690.08|690.67|689.27|691.8|690.4|689.82|688.42|0
1746410400000|2025-05-05 02:00:00|690.45|689.05|691.25|689.85|691.88|690.48|690|688.6|0
1746410700000|2025-05-05 02:05:00|691.03|689.63|691.31|689.91|692.69|691.29|690.04|688.64|0
1746411000000|2025-05-05 02:10:00|691.53|690.13|693.4|692|693.85|692.45|690.8|689.4|0
1746411300000|2025-05-05 02:15:00|693.29|691.89|695.75|694.35|696.81|695.41|692.58|691.18|0
1746411600000|2025-05-05 02:20:00|695.65|694.25|695.9|694.5|697.37|695.97|694.67|693.27|0
1746411900000|2025-05-05 02:25:00|696.01|694.61|695.75|694.35|696.49|695.09|695.1|693.7|0
1746412200000|2025-05-05 02:30:00|695.48|694.08|695.05|693.65|695.99|694.59|694.46|693.06|0
1746412500000|2025-05-05 02:35:00|695.17|693.77|695.13|693.73|695.49|694.09|693.84|692.44|0
1746412800000|2025-05-05 02:40:00|695.35|693.95|694.36|692.96|695.75|694.35|693.17|691.77|0
1746413100000|2025-05-05 02:45:00|694.58|693.18|696.4|695|697.14|695.74|693.86|692.46|0
1746413400000|2025-05-05 02:50:00|696.18|694.78|696.39|694.99|697.09|695.69|696|694.6|0
1746413700000|2025-05-05 02:55:00|696.44|695.04|695.15|693.75|696.65|695.25|695.15|693.75|0
1746414000000|2025-05-05 03:00:00|695.25|693.85|693.95|692.55|696.07|694.67|693.25|691.85|0
1746414300000|2025-05-05 03:05:00|694.05|692.65|694.08|692.68|694.6|693.2|693.63|692.23|0
1746414600000|2025-05-05 03:10:00|694.11|692.71|695.79|694.39|697.21|695.81|694.11|692.71|0
1746414900000|2025-05-05 03:15:00|695.67|694.27|695.65|694.25|696.32|694.92|694.5|693.1|0
1746415200000|2025-05-05 03:20:00|695.26|693.86|691.94|690.54|696.22|694.82|691.52|690.12|0
1746415500000|2025-05-05 03:25:00|691.72|690.32|692.25|690.85|693.25|691.85|691.5|690.1|0
1746415800000|2025-05-05 03:30:00|692.13|690.73|692.39|690.99|693.23|691.83|691.39|689.99|0
1746416100000|2025-05-05 03:35:00|692.27|690.87|695.67|694.27|696.31|694.91|692.16|690.76|0
1746416400000|2025-05-05 03:40:00|695.89|694.49|698.15|696.75|700.54|699.14|695.51|694.11|0
1746416700000|2025-05-05 03:45:00|697.93|696.53|697.21|695.81|698.7|697.3|696.84|695.44|0
1746417000000|2025-05-05 03:50:00|696.99|695.59|697.44|696.04|697.94|696.54|696.95|695.55|0
1746417300000|2025-05-05 03:55:00|697.22|695.82|697.65|696.25|698.35|696.95|696.5|695.1|0
1746417600000|2025-05-05 04:00:00|697.32|695.92|697.47|696.07|697.65|696.25|696.55|695.15|0
1746417900000|2025-05-05 04:05:00|697.27|695.87|693.34|691.94|697.71|696.31|692.54|691.14|0
1746418200000|2025-05-05 04:10:00|693.44|692.04|693.79|692.39|694.95|693.55|692.11|690.71|0
1746418500000|2025-05-05 04:15:00|693.68|692.28|693.92|692.52|694.46|693.06|692.46|691.06|0
1746418800000|2025-05-05 04:20:00|694.14|692.74|694.87|693.47|695.46|694.06|693.16|691.76|0
1746419100000|2025-05-05 04:25:00|694.98|693.58|694.18|692.78|695.64|694.24|694.05|692.65|0
1746419400000|2025-05-05 04:30:00|694.06|692.66|694.85|693.45|695.34|693.94|694.06|692.66|0
1746419700000|2025-05-05 04:35:00|694.96|693.56|694.97|693.57|695.3|693.9|694.15|692.75|0
1746420000000|2025-05-05 04:40:00|694.65|693.25|695.12|693.72|695.22|693.82|694.37|692.97|0
1746420300000|2025-05-05 04:45:00|695.01|693.61|694.29|692.89|695.48|694.08|693.47|692.07|0
1746420600000|2025-05-05 04:50:00|694.18|692.78|692.72|691.32|694.42|693.02|692.72|691.32|0
1746420900000|2025-05-05 04:55:00|693.11|691.71|693.22|691.82|694.52|693.12|692.27|690.87|0
1746421200000|2025-05-05 05:00:00|693.32|691.92|696.99|695.59|697.44|696.04|693.32|691.92|0
1746421500000|2025-05-05 05:05:00|697.17|695.77|696.98|695.58|699.22|697.82|696.5|695.1|0
1746421800000|2025-05-05 05:10:00|696.6|695.2|698.32|696.92|698.77|697.37|695.87|694.47|0
1746422100000|2025-05-05 05:15:00|698.16|696.76|697.89|696.49|698.71|697.31|697.22|695.82|0
1746422400000|2025-05-05 05:20:00|697.66|696.26|697.29|695.89|697.96|696.56|696.9|695.5|0
1746422700000|2025-05-05 05:25:00|697.07|695.67|697.52|696.12|697.91|696.51|696.73|695.33|0
1746423000000|2025-05-05 05:30:00|697.62|696.22|697.39|695.99|698.4|697|697.06|695.66|0
1746423300000|2025-05-05 05:35:00|697.7|696.3|697.88|696.48|699.44|698.04|697.17|695.77|0
1746423600000|2025-05-05 05:40:00|698.1|696.7|696.67|695.27|701.79|700.39|696.33|694.93|0
1746423900000|2025-05-05 05:45:00|696.65|695.25|696.26|694.86|696.99|695.59|695.11|693.71|0
1746424200000|2025-05-05 05:50:00|695.99|694.59|696.04|694.64|696.83|695.43|695.32|693.92|0
1746424500000|2025-05-05 05:55:00|696.15|694.75|696.18|694.78|697.12|695.72|695.51|694.11|0
1746424800000|2025-05-05 06:00:00|696.4|695|700.38|698.98|702.09|700.69|696.4|695|0
1746425100000|2025-05-05 06:05:00|700.82|699.42|700.38|698.98|700.93|699.53|698.84|697.44|0
1746425400000|2025-05-05 06:10:00|700.27|698.87|699.66|698.26|700.52|699.12|699.29|697.89|0
1746425700000|2025-05-05 06:15:00|699.84|698.44|700.54|699.14|700.54|699.14|698.97|697.57|0
1746426000000|2025-05-05 06:20:00|700.36|698.96|700|698.6|700.89|699.49|698.96|697.56|0
1746426300000|2025-05-05 06:25:00|699.91|698.51|701.7|700.3|702.36|700.96|699.46|698.06|0
1746426600000|2025-05-05 06:30:00|701.58|700.18|702.66|701.26|703.16|701.76|701.21|699.81|0
1746426900000|2025-05-05 06:35:00|702.59|701.19|703.19|701.79|704.98|703.58|702.59|701.19|0
1746427200000|2025-05-05 06:40:00|703.79|702.39|704.63|703.23|706.42|705.02|703.14|701.74|0
1746427500000|2025-05-05 06:45:00|704.52|703.12|702.54|701.14|704.52|703.12|702.13|700.73|0
1746427800000|2025-05-05 06:50:00|703.08|701.68|700.18|698.78|703.52|702.12|699.08|697.68|0
1746428100000|2025-05-05 06:55:00|700.07|698.67|700.2|698.8|700.79|699.39|698.56|697.16|0
1746428400000|2025-05-05 07:00:00|700.32|698.92|698.83|697.43|700.32|698.92|696.62|695.22|0
1746428700000|2025-05-05 07:05:00|699.2|697.8|698.08|696.68|699.75|698.35|697.43|696.03|0
1746429000000|2025-05-05 07:10:00|697.85|696.45|698.44|697.04|699.51|698.11|697.55|696.15|0
1746429300000|2025-05-05 07:15:00|698.74|697.34|696.93|695.53|699.08|697.68|694.26|692.86|0
1746429600000|2025-05-05 07:20:00|695.22|693.82|698.97|697.57|698.97|697.57|694.94|693.54|0
1746429900000|2025-05-05 07:25:00|698.74|697.34|696.71|695.31|699.29|697.89|696.06|694.66|0
1746430200000|2025-05-05 07:30:00|696.87|695.47|697.4|696|698.23|696.83|695.47|694.07|0
1746430500000|2025-05-05 07:35:00|697.58|696.18|696.7|695.3|697.87|696.47|693.36|691.96|0
1746430800000|2025-05-05 07:40:00|696.81|695.41|697.21|695.81|698.12|696.72|696.33|694.93|0
1746431100000|2025-05-05 07:45:00|697.22|695.82|697.49|696.09|698.79|697.39|696.43|695.03|0
1746431400000|2025-05-05 07:50:00|697.9|696.5|698.1|696.7|698.83|697.43|696.05|694.65|0
1746431700000|2025-05-05 07:55:00|698.38|696.98|698.1|696.7|699.06|697.66|697.12|695.72|0
1746432000000|2025-05-05 08:00:00|697.77|696.37|698.79|697.39|700.05|698.65|697.54|696.14|0
1746432300000|2025-05-05 08:05:00|698.56|697.16|699.37|697.97|700.59|699.19|695.89|694.49|0
1746432600000|2025-05-05 08:10:00|699.48|698.08|699.02|697.62|700.46|699.06|698.26|696.86|0
1746432900000|2025-05-05 08:15:00|698.9|697.5|700.36|698.96|700.4|699|698|696.6|0
1746433200000|2025-05-05 08:20:00|700.59|699.19|700.67|699.27|701.96|700.56|699.89|698.49|0
1746433500000|2025-05-05 08:25:00|700.33|698.93|700.18|698.78|702.12|700.72|699.05|697.65|0
1746433800000|2025-05-05 08:30:00|699.74|698.34|695.81|694.41|699.74|698.34|693.61|692.21|0
1746434100000|2025-05-05 08:35:00|695.92|694.52|692.21|690.81|696.87|695.47|691.64|690.24|0
1746434400000|2025-05-05 08:40:00|691.87|690.47|691.15|689.75|692.24|690.84|689.24|687.84|0
1746434700000|2025-05-05 08:45:00|691.6|690.2|690.63|689.23|692.32|690.92|689.89|688.49|0
1746435000000|2025-05-05 08:50:00|690.52|689.12|684.79|683.39|691.28|689.88|684.21|682.81|0
1746435300000|2025-05-05 08:55:00|684.45|683.05|687.73|686.33|689.84|688.44|684.12|682.72|0
1746435600000|2025-05-05 09:00:00|687.18|685.78|689.21|687.81|689.67|688.27|686.89|685.49|0
1746435900000|2025-05-05 09:05:00|688.99|687.59|684.76|683.36|689.21|687.81|684.4|683|0
1746436200000|2025-05-05 09:10:00|684.54|683.14|686.15|684.75|686.46|685.06|683.91|682.51|0
1746436500000|2025-05-05 09:15:00|685.93|684.53|688.61|687.21|689.08|687.68|684.97|683.57|0
1746436800000|2025-05-05 09:20:00|688.83|687.43|692.62|691.22|695.06|693.66|688.15|686.75|0
1746437100000|2025-05-05 09:25:00|692.5|691.1|692.13|690.73|693.04|691.64|691.58|690.18|0
1746437400000|2025-05-05 09:30:00|692.02|690.62|692.22|690.82|693.94|692.54|691.26|689.86|0
1746437700000|2025-05-05 09:35:00|692.56|691.16|692.75|691.35|693.28|691.88|690.36|688.96|0
1746438000000|2025-05-05 09:40:00|692.53|691.13|691.96|690.56|693.05|691.65|690.51|689.11|0
1746438300000|2025-05-05 09:45:00|691.85|690.45|693.22|691.82|694.04|692.64|690.95|689.55|0
1746438600000|2025-05-05 09:50:00|693|691.6|692.75|691.35|694.24|692.84|691.52|690.12|0
1746438900000|2025-05-05 09:55:00|692.3|690.9|692.74|691.34|694.21|692.81|692.05|690.65|0
1746439200000|2025-05-05 10:00:00|692.52|691.12|692.98|691.58|693.74|692.34|691.26|689.86|0
1746439500000|2025-05-05 10:05:00|692.42|691.02|692.25|690.85|693.65|692.25|689.84|688.44|0
1746439800000|2025-05-05 10:10:00|692.12|690.72|693.65|692.25|694.01|692.61|691.68|690.28|0
1746440100000|2025-05-05 10:15:00|693.53|692.13|691.87|690.47|694.12|692.72|691.77|690.37|0
1746440400000|2025-05-05 10:20:00|691.99|690.59|692.06|690.66|692.91|691.51|691.61|690.21|0
1746440700000|2025-05-05 10:25:00|692.3|690.9|691.91|690.51|692.83|691.43|689.99|688.59|0
1746441000000|2025-05-05 10:30:00|691.69|690.29|689.81|688.41|693.01|691.61|688.88|687.48|0
1746441300000|2025-05-05 10:35:00|689.71|688.31|690.53|689.13|690.93|689.53|689.48|688.08|0
1746441600000|2025-05-05 10:40:00|690.42|689.02|689.65|688.25|691.75|690.35|689.39|687.99|0
1746441900000|2025-05-05 10:45:00|689.54|688.14|690.34|688.94|691.54|690.14|688.38|686.98|0
1746442200000|2025-05-05 10:50:00|690.22|688.82|693.78|692.38|694.11|692.71|689.75|688.35|0
1746442500000|2025-05-05 10:55:00|693.56|692.16|693.24|691.84|693.86|692.46|692.07|690.67|0
1746442800000|2025-05-05 11:00:00|693.46|692.06|692.73|691.33|694.28|692.88|691|689.6|0
1746443100000|2025-05-05 11:05:00|692.51|691.11|692.42|691.02|693.24|691.84|691.58|690.18|0
1746443400000|2025-05-05 11:10:00|692.87|691.47|693|691.6|693.42|692.02|691.85|690.45|0
1746443700000|2025-05-05 11:15:00|692.78|691.38|692.66|691.26|693.62|692.22|691.45|690.05|0
1746444000000|2025-05-05 11:20:00|692.88|691.48|691.04|689.64|693.16|691.76|691.04|689.64|0
1746444300000|2025-05-05 11:25:00|691.37|689.97|691.15|689.75|691.61|690.21|689.92|688.52|0
1746444600000|2025-05-05 11:30:00|691.01|689.61|691.66|690.26|692.27|690.87|688.28|686.88|0
1746444900000|2025-05-05 11:35:00|691.82|690.42|686.96|685.56|692.12|690.72|686.11|684.71|0
1746445200000|2025-05-05 11:40:00|686.86|685.46|685.35|683.95|688.84|687.44|684.7|683.3|0
1746445500000|2025-05-05 11:45:00|685.8|684.4|688.54|687.14|689.13|687.73|685.8|684.4|0
1746445800000|2025-05-05 11:50:00|688.73|687.33|688.15|686.75|689.64|688.24|687.44|686.04|0
1746446100000|2025-05-05 11:55:00|688|686.6|686.95|685.55|688.52|687.12|685.73|684.33|0
1746446400000|2025-05-05 12:00:00|687.51|686.11|686.15|684.75|689.11|687.71|685.93|684.53|0
1746446700000|2025-05-05 12:05:00|685.93|684.53|691.85|690.45|691.85|690.45|685.93|684.53|0
1746447000000|2025-05-05 12:10:00|691.96|690.56|693.24|691.84|696.63|695.23|690.69|689.29|0
1746447300000|2025-05-05 12:15:00|693.68|692.28|692.09|690.69|694.26|692.86|691.6|690.2|0
1746447600000|2025-05-05 12:20:00|691.87|690.47|692.19|690.79|693.23|691.83|691.4|690|0
1746447900000|2025-05-05 12:25:00|692.07|690.67|691.45|690.05|692.52|691.12|690.11|688.71|0
1746448200000|2025-05-05 12:30:00|691.56|690.16|690.68|689.28|691.98|690.58|689.65|688.25|0
1746448500000|2025-05-05 12:35:00|690.56|689.16|689.72|688.32|690.96|689.56|688.75|687.35|0
1746448800000|2025-05-05 12:40:00|689.5|688.1|689.66|688.26|691.69|690.29|688.92|687.52|0
1746449100000|2025-05-05 12:45:00|689.46|688.06|688.44|687.04|689.9|688.5|685|683.6|0
1746449400000|2025-05-05 12:50:00|688.32|686.92|690.98|689.58|692.06|690.66|688.1|686.7|0
1746449700000|2025-05-05 12:55:00|691.43|690.03|692|690.6|692.82|691.42|690.86|689.46|0
1746450000000|2025-05-05 13:00:00|691.89|690.49|694.55|693.15|696.3|694.9|690.58|689.18|0
1746450300000|2025-05-05 13:05:00|694.33|692.93|692|690.6|696.49|695.09|691.78|690.38|0
1746450600000|2025-05-05 13:10:00|692.22|690.82|691.63|690.23|694.6|693.2|691.32|689.92|0
1746450900000|2025-05-05 13:15:00|691.85|690.45|691.06|689.66|692.07|690.67|690.28|688.88|0
1746451200000|2025-05-05 13:20:00|690.84|689.44|691.26|688.86|692.1|690.7|690.39|688.86|0
1746451500000|2025-05-05 13:25:00|690.15|687.75|691.59|689.19|693.6|691.2|689.48|687.08|0
1746451800000|2025-05-05 13:30:00|691.78|690.38|693.8|692.4|696.02|694.62|685.52|684.12|0
1746452100000|2025-05-05 13:35:00|693.58|692.18|689.76|688.36|696.61|695.21|689.09|687.69|0
1746452400000|2025-05-05 13:40:00|689.32|687.92|690.5|689.1|693.05|691.65|684.78|683.38|0
1746452700000|2025-05-05 13:45:00|690.62|689.22|691.86|690.46|695.92|694.52|684.68|683.28|0
1746453000000|2025-05-05 13:50:00|692.53|691.13|689.58|688.18|694.45|693.05|684.19|682.79|0
1746453300000|2025-05-05 13:55:00|689.69|688.29|695.42|694.02|700.49|699.09|685.19|683.79|0
1746453600000|2025-05-05 14:00:00|700.9|699.5|695.23|693.83|709.48|708.08|694.93|693.53|0
1746453900000|2025-05-05 14:05:00|695.9|694.5|701.06|699.66|701.27|699.87|689.47|688.07|0
1746454200000|2025-05-05 14:10:00|700.83|699.43|692.74|691.34|700.83|699.43|692.36|690.96|0
1746454500000|2025-05-05 14:15:00|692.97|691.57|701.73|700.33|704.23|702.83|692.97|691.57|0
1746454800000|2025-05-05 14:20:00|702.51|701.11|696.65|695.25|703.42|702.02|695.94|694.54|0
1746455100000|2025-05-05 14:25:00|696.43|695.03|699.21|697.81|702.81|701.41|693.21|691.81|0
1746455400000|2025-05-05 14:30:00|699.43|698.03|694.62|693.22|701.4|700|692.52|691.12|0
1746455700000|2025-05-05 14:35:00|694.4|693|701.54|700.14|706.1|704.7|692.97|691.57|0
1746456000000|2025-05-05 14:40:00|701.77|700.37|707.12|705.72|710.02|708.62|700.18|698.78|0
1746456300000|2025-05-05 14:45:00|707.32|705.92|707.97|706.57|711.29|709.89|704.39|702.99|0
1746456600000|2025-05-05 14:50:00|707.85|706.45|710.13|708.73|711.57|710.17|705.52|704.12|0
1746456900000|2025-05-05 14:55:00|710.36|708.96|713.72|712.32|716.26|714.86|705.79|704.39|0
1746457200000|2025-05-05 15:00:00|711.16|709.76|715.15|713.75|715.81|714.41|708.13|706.73|0
1746457500000|2025-05-05 15:05:00|715.04|713.64|708.41|707.01|715.04|713.64|704.37|702.97|0
1746457800000|2025-05-05 15:10:00|708.52|707.12|710.43|709.03|712.81|711.41|705.25|703.85|0
1746458100000|2025-05-05 15:15:00|710.2|708.8|709.48|708.08|711.71|710.31|703.68|702.28|0
1746458400000|2025-05-05 15:20:00|709.03|707.63|713.18|711.78|715.88|714.48|707.93|706.53|0
1746458700000|2025-05-05 15:25:00|712.96|711.56|709.47|708.07|712.96|711.56|707.49|706.09|0
1746459000000|2025-05-05 15:30:00|709.7|708.3|706.23|704.83|713.28|711.88|705.44|704.04|0
1746459300000|2025-05-05 15:35:00|706.46|705.06|702.97|701.57|707.46|706.06|700.49|699.09|0
1746459600000|2025-05-05 15:40:00|703.2|701.8|707.74|706.34|710.44|709.04|701.86|700.46|0
1746459900000|2025-05-05 15:45:00|707.51|706.11|705.99|704.59|712.27|710.87|705.52|704.12|0
1746460200000|2025-05-05 15:50:00|705.77|704.37|712.71|711.31|715.2|713.8|705.77|704.37|0
1746460500000|2025-05-05 15:55:00|712.49|711.09|711.78|710.38|714.35|712.95|709.19|707.79|0
1746460800000|2025-05-05 16:00:00|711.9|710.5|714.84|713.44|716.67|715.27|710.23|708.83|0
1746461100000|2025-05-05 16:05:00|714.61|713.21|714.83|713.43|718.64|717.24|714.37|712.97|0
1746461400000|2025-05-05 16:10:00|714.94|713.54|714.72|713.32|717.69|716.29|713.45|712.05|0
1746461700000|2025-05-05 16:15:00|714.6|713.2|717.39|715.99|720.29|718.89|713.39|711.99|0
1746462000000|2025-05-05 16:20:00|717.62|716.22|717.21|715.81|720.11|718.71|713.39|711.99|0
1746462300000|2025-05-05 16:25:00|716.99|715.59|717.82|716.42|720.4|719|713.83|712.43|0
1746462600000|2025-05-05 16:30:00|717.6|716.2|714.82|713.42|717.78|716.38|712.05|710.65|0
1746462900000|2025-05-05 16:35:00|715.03|713.63|717.11|715.71|718.24|716.84|712.05|710.65|0
1746463200000|2025-05-05 16:40:00|716.89|715.49|718.1|716.7|719.15|717.75|716.89|715.49|0
1746463500000|2025-05-05 16:45:00|717.87|716.47|718.17|716.77|721.56|720.16|714.14|712.74|0
1746463800000|2025-05-05 16:50:00|717.94|716.54|717.74|716.34|721.13|719.73|714.07|712.67|0
1746464100000|2025-05-05 16:55:00|717.51|716.11|717.14|715.74|720.36|718.96|716.25|714.85|0
1746464400000|2025-05-05 17:00:00|716.8|715.4|715.06|713.66|717.14|715.74|711.93|710.53|0
1746464700000|2025-05-05 17:05:00|715.28|713.88|718.78|717.38|718.78|717.38|711.36|709.96|0
1746465000000|2025-05-05 17:10:00|718.56|717.16|713.74|712.34|720.08|718.68|713.74|712.34|0
1746465300000|2025-05-05 17:15:00|713.51|712.11|713.36|711.96|716.47|715.07|710.48|709.08|0
1746465600000|2025-05-05 17:20:00|713.17|711.77|714.74|713.34|714.96|713.56|711.01|709.61|0
1746465900000|2025-05-05 17:25:00|712.39|710.99|713.28|711.88|717.14|715.74|711.29|709.89|0
1746466200000|2025-05-05 17:30:00|713.51|712.11|714.47|713.07|720.99|719.59|712.38|710.98|0
1746466500000|2025-05-05 17:35:00|718.08|716.68|717.39|715.99|720.4|719|716.63|715.23|0
1746466800000|2025-05-05 17:40:00|717.51|716.11|716.28|714.88|717.82|716.42|713.86|712.46|0
1746467100000|2025-05-05 17:45:00|716.05|714.65|719.52|718.12|720.54|719.14|716.05|714.65|0
1746467400000|2025-05-05 17:50:00|719.07|717.67|719.54|718.14|723.38|721.98|716.58|715.18|0
1746467700000|2025-05-05 17:55:00|722.09|720.69|718.67|717.27|722.09|720.69|716.43|715.03|0
1746468000000|2025-05-05 18:00:00|718.44|717.04|719.96|718.56|722.23|720.83|715.95|714.55|0
1746468300000|2025-05-05 18:05:00|720.32|718.92|723.82|722.42|724.99|723.59|717.82|716.42|0
1746468600000|2025-05-05 18:10:00|723.59|722.19|723.98|722.58|724.21|722.81|720.86|719.46|0
1746468900000|2025-05-05 18:15:00|724.19|722.79|721.85|720.45|724.64|723.24|719.71|718.31|0
1746469200000|2025-05-05 18:20:00|721.62|720.22|723.01|721.61|723.48|722.08|719.82|718.42|0
1746469500000|2025-05-05 18:25:00|723.24|721.84|722.67|721.27|726.16|724.76|721.06|719.66|0
1746469800000|2025-05-05 18:30:00|722.22|720.82|724.97|723.57|725.66|724.26|719.22|717.82|0
1746470100000|2025-05-05 18:35:00|724.75|723.35|725.12|723.72|727.68|726.28|721.39|719.99|0
1746470400000|2025-05-05 18:40:00|725.35|723.95|726.58|725.18|727.28|725.88|725.12|723.72|0
1746470700000|2025-05-05 18:45:00|728.61|727.21|725.11|723.71|728.83|727.43|721.98|720.58|0
1746471000000|2025-05-05 18:50:00|723.89|722.49|722.56|721.16|728.34|726.94|722.1|720.7|0
1746471300000|2025-05-05 18:55:00|722.78|721.38|719.22|717.82|724.74|723.34|716.01|714.61|0
1746471600000|2025-05-05 19:00:00|718.99|717.59|719.77|718.37|720.56|719.16|711.53|710.13|0
1746471900000|2025-05-05 19:05:00|720.22|718.82|715.24|713.84|721.35|719.95|712.13|710.73|0
1746472200000|2025-05-05 19:10:00|715.01|713.61|714.26|712.86|719.16|717.76|711.59|710.19|0
1746472500000|2025-05-05 19:15:00|714.49|713.09|713.9|712.5|717.49|716.09|712.33|710.93|0
1746472800000|2025-05-05 19:20:00|713.45|712.05|711.07|709.67|717.16|715.76|704.94|703.54|0
1746473100000|2025-05-05 19:25:00|710.85|709.45|710.17|708.77|714.23|712.83|705.05|703.65|0
1746473400000|2025-05-05 19:30:00|709.95|708.55|709.77|708.37|710.69|709.29|706.47|705.07|0
1746473700000|2025-05-05 19:35:00|709.09|707.69|711.71|710.31|716.6|715.2|709.09|707.69|0
1746474000000|2025-05-05 19:40:00|711.49|710.09|710.02|708.62|715.46|714.06|705.61|704.21|0
1746474300000|2025-05-05 19:45:00|709.79|708.39|703.86|702.46|710.02|708.62|700.3|698.9|0
1746474600000|2025-05-05 19:50:00|704.09|702.69|696.87|695.47|706.39|704.99|696.28|694.88|0
1746474900000|2025-05-05 19:55:00|696.64|695.24|701.94|700.54|701.94|700.54|693.82|692.42|0
1746475200000|2025-05-05 20:00:00|703.49|702.09|693.14|691.74|703.49|702.09|692.92|691.52|0
1746475500000|2025-05-05 20:05:00|692.92|691.52|692.79|691.39|695.78|694.38|691.58|690.18|0
1746475800000|2025-05-05 20:10:00|692.64|691.24|692.87|691.47|693.76|692.36|692.21|690.81|0
1746476100000|2025-05-05 20:15:00|692.65|691.25|693.62|692.22|694.11|692.71|692.07|690.67|0
1746476400000|2025-05-05 20:20:00|693.84|692.44|693.41|692.01|695.79|694.39|692.71|691.31|0
1746476700000|2025-05-05 20:25:00|693.39|691.99|691.99|690.59|693.55|692.15|691.21|689.81|0
1746477000000|2025-05-05 20:30:00|692.22|690.82|690.92|689.52|693.57|692.17|690.92|689.52|0
1746477300000|2025-05-05 20:35:00|691.14|689.74|693.55|692.15|693.55|692.15|690.75|689.35|0
1746477600000|2025-05-05 20:40:00|693.65|692.25|694.43|693.03|694.91|693.51|693.32|691.92|0
1746477900000|2025-05-05 20:45:00|694.35|692.95|694.74|693.34|696.01|694.61|694.35|692.95|0
1746478200000|2025-05-05 20:50:00|694.52|693.12|696.05|694.65|696.28|694.88|694.45|693.05|0
1746478500000|2025-05-05 20:55:00|696.55|694.15|697|694.6|697.22|694.82|696.1|693.7|0
1746478800000|2025-05-05 21:00:00|696.51|694.11|696.58|694.18|697.57|695.17|695.68|693.28|0
1746479100000|2025-05-05 21:05:00|696.9|694.5|696.29|693.89|696.9|694.5|696.29|693.89|0
1746479400000|2025-05-05 21:10:00|696.45|694.05|695.01|692.61|696.45|694.05|694.81|692.41|0
1746479700000|2025-05-05 21:15:00|694.68|692.28|694.57|692.17|695.29|692.89|694.4|692|0
1746480000000|2025-05-05 21:20:00|694.6|692.2|694.6|692.2|695.13|692.73|694.39|691.99|0
1746480300000|2025-05-05 21:25:00|695.04|692.64|694.39|691.99|695.04|692.64|694.39|691.99|0
1746480600000|2025-05-05 21:30:00|694.27|691.87|694.47|692.07|695.25|692.85|694.27|691.87|0
1746480900000|2025-05-05 21:35:00|694.46|692.06|694.38|691.98|695.04|692.64|694.35|691.95|0
1746481200000|2025-05-05 21:40:00|694.34|691.94|695.03|692.63|695.19|692.79|694.22|691.82|0
1746481500000|2025-05-05 21:45:00|694.99|692.59|694.7|692.3|695.19|692.79|694.7|692.3|0
1746481800000|2025-05-05 21:50:00|694.74|692.34|694.65|692.25|694.74|692.34|694.65|692.25|0
1746482100000|2025-05-05 21:55:00|694.59|692.19|694.58|692.18|696.47|694.07|693.97|691.57|0
1746482400000|2025-05-05 22:00:00|692.93|690.53|694.49|692.09|696.28|693.88|692.93|690.53|0
1746482700000|2025-05-05 22:05:00|694.26|691.86|695.6|693.2|695.94|693.54|692.48|690.08|0
1746483000000|2025-05-05 22:10:00|695.72|693.32|696.39|693.99|696.39|693.99|694.93|692.53|0
1746483300000|2025-05-05 22:15:00|696.27|693.87|697.73|695.33|698.62|696.22|696.16|693.76|0
1746483600000|2025-05-05 22:20:00|697.83|695.43|695.49|693.09|697.83|695.43|695.37|692.97|0
1746483900000|2025-05-05 22:25:00|695.37|692.97|695.93|693.53|695.93|693.53|695.26|692.86|0
1746484200000|2025-05-05 22:30:00|696.26|693.86|695.93|693.53|696.82|694.42|694.47|692.07|0
1746484500000|2025-05-05 22:35:00|695.7|693.3|696.48|694.08|696.93|694.53|695.14|692.74|0
1746484800000|2025-05-05 22:40:00|696.25|693.85|695.25|692.85|696.48|694.08|695.25|692.85|0
1746485100000|2025-05-05 22:45:00|695.95|693.55|693.45|691.05|695.95|693.55|693.23|690.83|0
1746485400000|2025-05-05 22:50:00|693.34|690.94|693.56|691.16|693.9|691.5|693.11|690.71|0
1746485700000|2025-05-05 22:55:00|693.45|691.05|693.67|691.27|694.12|691.72|693.23|690.83|0
1746486000000|2025-05-05 23:00:00|693.45|691.05|694.56|692.16|694.79|692.39|693.22|690.82|0
1746486300000|2025-05-05 23:05:00|694.34|691.94|694.89|692.49|695.56|693.16|693.44|691.04|0
1746486600000|2025-05-05 23:10:00|694.78|692.38|695|692.6|695.23|692.83|694.44|692.04|0
1746486900000|2025-05-05 23:15:00|695.23|692.83|695.45|693.05|695.89|693.49|695|692.6|0
1746487200000|2025-05-05 23:20:00|695.11|692.71|695.89|693.49|696.56|694.16|694.43|692.03|0
1746487500000|2025-05-05 23:25:00|695.67|693.27|694.54|692.14|696.11|693.71|694.54|692.14|0
1746487800000|2025-05-05 23:30:00|694.32|691.92|693.87|691.47|694.32|691.92|692.31|689.91|0
1746488100000|2025-05-05 23:35:00|693.75|691.35|694.76|692.36|695.21|692.81|692.64|690.24|0
1746488400000|2025-05-05 23:40:00|694.54|692.14|694.64|692.24|694.98|692.58|693.87|691.47|0
1746488700000|2025-05-05 23:45:00|694.86|692.46|694.98|692.58|695.43|693.03|694.08|691.68|0
1746489000000|2025-05-05 23:50:00|695.08|692.68|693.07|690.67|695.2|692.8|692.29|689.89|0
1746489300000|2025-05-05 23:55:00|692.96|690.56|692.51|690.11|693.41|691.01|691.84|689.44|0
1746489600000|2025-05-06 00:00:00|692.62|690.22|693.62|691.22|693.63|691.23|691.61|689.21|0
1746489900000|2025-05-06 00:05:00|693.96|691.56|696.41|694.01|696.53|694.13|693.73|691.33|0
1746490200000|2025-05-06 00:10:00|696.53|694.13|694.62|692.22|696.86|694.46|693.73|691.33|0
1746490500000|2025-05-06 00:15:00|694.74|692.34|691.9|690.5|694.74|693.25|691.27|689.87|0
1746490800000|2025-05-06 00:20:00|692.02|690.62|689.84|688.44|692.91|691.51|689.41|688.01|0
1746491100000|2025-05-06 00:25:00|689.9|688.5|689.51|688.11|690.7|689.3|689.01|687.61|0
1746491400000|2025-05-06 00:30:00|689.47|688.07|690.94|689.54|691.81|690.41|689.47|688.07|0
1746491700000|2025-05-06 00:35:00|691.06|689.66|690.29|688.89|692.63|691.23|689.45|688.05|0
1746492000000|2025-05-06 00:40:00|690.02|688.62|688.26|686.86|690.44|689.04|687.56|686.16|0
1746492300000|2025-05-06 00:45:00|688.62|687.22|689.36|687.96|690.25|688.85|688.47|687.07|0
1746492600000|2025-05-06 00:50:00|689.57|688.17|689.18|687.78|689.74|688.34|688.23|686.83|0
1746492900000|2025-05-06 00:55:00|689.06|687.66|689.73|688.33|690.35|688.95|688.63|687.23|0
1746493200000|2025-05-06 01:00:00|689.46|688.06|691.08|689.68|691.75|690.35|688.97|687.57|0
1746493500000|2025-05-06 01:05:00|690.86|689.46|689.36|687.96|691.06|689.66|688.15|686.75|0
1746493800000|2025-05-06 01:10:00|689.48|688.08|691.6|690.2|691.7|690.3|688.35|686.95|0
1746494100000|2025-05-06 01:15:00|691.7|690.3|690.75|689.35|691.99|690.59|690.15|688.75|0
1746494400000|2025-05-06 01:20:00|690.98|689.58|690.7|689.3|691.81|690.41|689.8|688.4|0
1746494700000|2025-05-06 01:25:00|690.47|689.07|690.3|688.9|691.04|689.64|689.86|688.46|0
1746495000000|2025-05-06 01:30:00|690.19|688.79|687.85|686.45|691.03|689.63|687.74|686.34|0
1746495300000|2025-05-06 01:35:00|688.08|686.68|686.04|684.64|688.84|687.44|681.91|680.51|0
1746495600000|2025-05-06 01:40:00|685.98|684.58|685.07|683.67|686.99|685.59|683.94|682.54|0
1746495900000|2025-05-06 01:45:00|685.17|683.77|684.37|682.97|685.69|684.29|683.58|682.18|0
1746496200000|2025-05-06 01:50:00|684.32|682.92|685.51|684.11|685.66|684.26|684.14|682.74|0
1746496500000|2025-05-06 01:55:00|685.61|684.21|686.03|684.63|686.77|685.37|684.83|683.43|0
1746496800000|2025-05-06 02:00:00|685.58|684.18|684.98|683.58|686.3|684.9|684.64|683.24|0
1746497100000|2025-05-06 02:05:00|684.86|683.46|683.19|681.79|685.2|683.8|682.32|680.92|0
1746497400000|2025-05-06 02:10:00|683.07|681.67|683.17|681.77|683.68|682.28|682.07|680.67|0
1746497700000|2025-05-06 02:15:00|683.27|681.87|682.94|681.54|684.03|682.63|681.91|680.51|0
1746498000000|2025-05-06 02:20:00|682.82|681.42|682.7|681.3|683.32|681.92|682.23|680.83|0
1746498300000|2025-05-06 02:25:00|682.87|681.47|682.42|681.02|683.1|681.7|681.72|680.32|0
1746498600000|2025-05-06 02:30:00|682.52|681.12|682.65|681.25|683.14|681.74|681.82|680.42|0
1746498900000|2025-05-06 02:35:00|682.49|681.09|683.76|682.36|684.62|683.22|682.16|680.76|0
1746499200000|2025-05-06 02:40:00|683.81|682.41|683.65|682.25|684.49|683.09|683.21|681.81|0
1746499500000|2025-05-06 02:45:00|683.95|682.55|683.7|682.3|684.93|683.53|683.65|682.25|0
1746499800000|2025-05-06 02:50:00|683.9|682.5|684.61|683.21|685.55|684.15|683.9|682.5|0
1746500100000|2025-05-06 02:55:00|685.06|683.66|684.04|682.64|685.06|683.66|683.68|682.28|0
1746500400000|2025-05-06 03:00:00|683.93|682.53|682.59|681.19|684.27|682.87|682.53|681.13|0
1746500700000|2025-05-06 03:05:00|681.92|680.52|680.37|678.97|681.92|680.52|678.4|677|0
1746501000000|2025-05-06 03:10:00|680.52|679.12|680.42|679.02|681.04|679.64|679.1|677.7|0
1746501300000|2025-05-06 03:15:00|679.79|678.39|681.62|680.22|681.8|680.4|679.79|678.39|0
1746501600000|2025-05-06 03:20:00|681.84|680.44|683.86|682.46|684.79|683.39|681.33|679.93|0
1746501900000|2025-05-06 03:25:00|683.76|682.36|683.56|682.16|684.36|682.96|683.35|681.95|0
1746502200000|2025-05-06 03:30:00|683.82|682.42|685.88|684.48|687.43|686.03|683.56|682.16|0
1746502500000|2025-05-06 03:35:00|685.93|684.53|687.81|686.41|688.05|686.65|685.82|684.42|0
1746502800000|2025-05-06 03:40:00|687.46|686.06|687.61|686.21|688.21|686.81|687.34|685.94|0
1746503100000|2025-05-06 03:45:00|687.83|686.43|688.04|686.64|688.17|686.77|687.3|685.9|0
1746503400000|2025-05-06 03:50:00|688.15|686.75|687.29|685.89|688.38|686.98|686.73|685.33|0
1746503700000|2025-05-06 03:55:00|687.43|686.03|687.85|686.45|687.96|686.56|687.18|685.78|0
1746504000000|2025-05-06 04:00:00|687.76|686.36|689.04|687.64|689.32|687.92|686.77|685.37|0
1746504300000|2025-05-06 04:05:00|689.15|687.75|687.1|685.7|689.27|687.87|687.1|685.7|0
1746504600000|2025-05-06 04:10:00|687.7|686.3|687.06|685.66|687.7|686.3|686.69|685.29|0
1746504900000|2025-05-06 04:15:00|687.18|685.78|686.58|685.18|687.56|686.16|686.58|685.18|0
1746505200000|2025-05-06 04:20:00|686.81|685.41|685.83|684.43|687.05|685.65|685.83|684.43|0
1746505500000|2025-05-06 04:25:00|685.72|684.32|685.29|683.89|685.83|684.43|684.64|683.24|0
1746505800000|2025-05-06 04:30:00|684.84|683.44|684.32|682.92|684.88|683.48|680.16|678.76|0
1746506100000|2025-05-06 04:35:00|684.44|683.04|683.43|682.03|684.64|683.24|682.76|681.36|0
1746506400000|2025-05-06 04:40:00|683.48|682.08|682.6|681.2|684.1|682.7|682.6|681.2|0
1746506700000|2025-05-06 04:45:00|682.85|681.45|683.37|681.97|683.41|682.01|682.6|681.2|0
1746507000000|2025-05-06 04:50:00|683.49|682.09|683.14|681.74|683.71|682.31|682.82|681.42|0
1746507300000|2025-05-06 04:55:00|683.33|681.93|684.31|682.91|684.46|683.06|682.8|681.4|0
1746507600000|2025-05-06 05:00:00|684.69|683.29|683.87|682.47|684.85|683.45|682.92|681.52|0
1746507900000|2025-05-06 05:05:00|683.98|682.58|683.81|682.41|684.3|682.9|683.13|681.73|0
1746508200000|2025-05-06 05:10:00|683.92|682.52|684.22|682.82|684.79|683.39|683.02|681.62|0
1746508500000|2025-05-06 05:15:00|684.1|682.7|682.48|681.08|684.72|683.32|682.25|680.85|0
1746508800000|2025-05-06 05:20:00|682.57|681.17|681.91|680.51|682.79|681.39|681.45|680.05|0
1746509100000|2025-05-06 05:25:00|681.65|680.25|681.77|680.37|682.06|680.66|681.5|680.1|0
1746509400000|2025-05-06 05:30:00|681.73|680.33|680.83|679.43|681.97|680.57|680.59|679.19|0
1746509700000|2025-05-06 05:35:00|680.72|679.32|681.55|680.15|681.68|680.28|680.72|679.32|0
1746510000000|2025-05-06 05:40:00|681.66|680.26|681.26|679.86|682.21|680.81|680.25|678.85|0
1746510300000|2025-05-06 05:45:00|681.16|679.76|679.45|678.05|681.77|680.37|679.19|677.79|0
1746510600000|2025-05-06 05:50:00|679.51|678.11|678.41|677.01|679.73|678.33|678.18|676.78|0
1746510900000|2025-05-06 05:55:00|678.2|676.8|675.66|674.26|678.99|677.59|674.11|672.71|0
1746511200000|2025-05-06 06:00:00|674.99|673.59|677.82|676.42|678.49|677.09|674.65|673.25|0
1746511500000|2025-05-06 06:05:00|678.26|676.86|679.23|677.83|679.81|678.41|677.2|675.8|0
1746511800000|2025-05-06 06:10:00|678.93|677.53|679.43|678.03|679.89|678.49|678.44|677.04|0
1746512100000|2025-05-06 06:15:00|679.25|677.85|680.08|678.68|680.91|679.51|678.73|677.33|0
1746512400000|2025-05-06 06:20:00|680.06|678.66|680.24|678.84|681.07|679.67|679.14|677.74|0
1746512700000|2025-05-06 06:25:00|680.35|678.95|682.75|681.35|682.83|681.43|680.09|678.69|0
1746513000000|2025-05-06 06:30:00|682.97|681.57|683.23|681.83|684.2|682.8|681.51|680.11|0
1746513300000|2025-05-06 06:35:00|683.01|681.61|683.83|682.43|684.09|682.69|682.33|680.93|0
1746513600000|2025-05-06 06:40:00|684.05|682.65|683.75|682.35|684.49|683.09|683.12|681.72|0
1746513900000|2025-05-06 06:45:00|683.61|682.21|683.97|682.57|684.88|683.48|683.19|681.79|0
1746514200000|2025-05-06 06:50:00|683.86|682.46|683.74|682.34|684.35|682.95|683.26|681.86|0
1746514500000|2025-05-06 06:55:00|683.79|682.39|684.02|682.62|684.86|683.46|683.4|682|0
1746514800000|2025-05-06 07:00:00|683.9|682.5|683.39|681.99|685.82|684.42|682.87|681.47|0
1746515100000|2025-05-06 07:05:00|683.72|682.32|683.15|681.75|684.96|683.56|682.46|681.06|0
1746515400000|2025-05-06 07:10:00|683.27|681.87|680.03|678.63|683.62|682.22|679.58|678.18|0
1746515700000|2025-05-06 07:15:00|679.93|678.53|680.93|679.53|681.42|680.02|679.7|678.3|0
1746516000000|2025-05-06 07:20:00|681.26|679.86|680.88|679.48|682.09|680.69|680.24|678.84|0
1746516300000|2025-05-06 07:25:00|680.99|679.59|678.17|676.77|681.47|680.07|676.85|675.45|0
1746516600000|2025-05-06 07:30:00|678.28|676.88|677.3|675.9|678.58|677.18|675.29|673.89|0
1746516900000|2025-05-06 07:35:00|676.85|675.45|672.85|671.45|678.47|677.07|672.59|671.19|0
1746517200000|2025-05-06 07:40:00|672.74|671.34|672.29|670.89|673.56|672.16|670.83|669.43|0
1746517500000|2025-05-06 07:45:00|671.62|670.22|674.31|672.91|676.29|674.89|671.4|670|0
1746517800000|2025-05-06 07:50:00|674.2|672.8|673.22|671.82|674.87|673.47|672.42|671.02|0
1746518100000|2025-05-06 07:55:00|673.44|672.04|670.32|668.92|673.44|672.04|669.61|668.21|0
1746518400000|2025-05-06 08:00:00|670.44|669.04|667.13|665.73|672.25|670.85|666.91|665.51|0
1746518700000|2025-05-06 08:05:00|668.14|666.74|670.19|668.79|671.51|670.11|667.09|665.69|0
1746519000000|2025-05-06 08:10:00|668.27|666.87|666.07|664.67|670.97|669.57|665.09|663.69|0
1746519300000|2025-05-06 08:15:00|666.25|664.85|662.71|661.31|666.41|665.01|662.36|660.96|0
1746519600000|2025-05-06 08:20:00|663.31|661.91|659.18|657.78|663.31|661.91|657.63|656.23|0
1746519900000|2025-05-06 08:25:00|660.06|658.66|658.21|656.81|661.94|660.54|658.06|656.66|0
1746520200000|2025-05-06 08:30:00|658.62|657.22|660.89|659.49|661.79|660.39|657.34|655.94|0
1746520500000|2025-05-06 08:35:00|661.57|660.17|662.84|661.44|663.68|662.28|659.95|658.55|0
1746520800000|2025-05-06 08:40:00|662.44|661.04|666.09|664.69|666.28|664.88|661.99|660.59|0
1746521100000|2025-05-06 08:45:00|666.17|664.77|664.75|663.35|666.72|665.32|664.71|663.31|0
1746521400000|2025-05-06 08:50:00|664.71|663.31|664.99|663.59|666.02|664.62|663.41|662.01|0
1746521700000|2025-05-06 08:55:00|664.48|663.08|664.92|663.52|665.6|664.2|663.67|662.27|0
1746522000000|2025-05-06 09:00:00|664.59|663.19|662.11|660.71|665.47|664.07|660.76|659.36|0
1746522300000|2025-05-06 09:05:00|662.33|660.93|660.91|659.51|663.98|662.58|658.43|657.03|0
1746522600000|2025-05-06 09:10:00|661.07|659.67|658.34|656.94|662.82|661.42|657.71|656.31|0
1746522900000|2025-05-06 09:15:00|658.03|656.63|658.28|656.88|659.04|657.64|657.04|655.64|0
1746523200000|2025-05-06 09:20:00|658.2|656.8|656.92|655.52|658.93|657.53|655.97|654.57|0
1746523500000|2025-05-06 09:25:00|656.84|655.44|657.84|656.44|658.61|657.21|656.68|655.28|0
1746523800000|2025-05-06 09:30:00|658.25|656.85|661.79|660.39|662.24|660.84|657.62|656.22|0
1746524100000|2025-05-06 09:35:00|660.71|659.31|659.49|658.09|662.59|661.19|658.7|657.3|0
1746524400000|2025-05-06 09:40:00|659.07|657.67|659.06|657.66|660|658.6|658.18|656.78|0
1746524700000|2025-05-06 09:45:00|658.97|657.57|657.68|656.28|659.77|658.37|657.05|655.65|0
1746525000000|2025-05-06 09:50:00|657.79|656.39|662.71|661.31|663.04|661.64|657|655.6|0
1746525300000|2025-05-06 09:55:00|662.82|661.42|664.39|662.99|665.22|663.82|662.6|661.2|0
1746525600000|2025-05-06 10:00:00|664.36|662.96|663.51|662.11|665.12|663.72|662.94|661.54|0
1746525900000|2025-05-06 10:05:00|663.92|662.52|663.41|662.01|664.58|663.18|662.47|661.07|0
1746526200000|2025-05-06 10:10:00|663.38|661.98|662.59|661.19|663.7|662.3|661.71|660.31|0
1746526500000|2025-05-06 10:15:00|663.46|662.06|665.42|664.02|665.59|664.19|662.48|661.08|0
1746526800000|2025-05-06 10:20:00|664.98|663.58|665.21|663.81|665.42|664.02|664.18|662.78|0
1746527100000|2025-05-06 10:25:00|664.78|663.38|664.87|663.47|665.49|664.09|664.02|662.62|0
1746527400000|2025-05-06 10:30:00|664.75|663.35|665.21|663.81|665.85|664.45|664.1|662.7|0
1746527700000|2025-05-06 10:35:00|665.15|663.75|668.25|666.85|669.17|667.77|665.08|663.68|0
1746528000000|2025-05-06 10:40:00|668.39|666.99|664.72|663.32|668.61|667.21|664.72|663.32|0
1746528300000|2025-05-06 10:45:00|665.19|663.79|665.55|664.15|666.51|665.11|664.72|663.32|0
1746528600000|2025-05-06 10:50:00|665.53|664.13|665.48|664.08|666.74|665.34|663.62|662.22|0
1746528900000|2025-05-06 10:55:00|665.7|664.3|668.25|666.85|668.93|667.53|665.21|663.81|0
1746529200000|2025-05-06 11:00:00|668.13|666.73|671.7|670.3|672.19|670.79|668.13|666.73|0
1746529500000|2025-05-06 11:05:00|671.88|670.48|671.31|669.91|672.24|670.84|671.07|669.67|0
1746529800000|2025-05-06 11:10:00|671.18|669.78|670.29|668.89|671.68|670.28|667.59|666.19|0
1746530100000|2025-05-06 11:15:00|670.41|669.01|667.23|665.83|670.53|669.13|666.77|665.37|0
1746530400000|2025-05-06 11:20:00|667.34|665.94|659.85|658.45|667.91|666.51|659.85|658.45|0
1746530700000|2025-05-06 11:25:00|660.29|658.89|658.96|657.56|661.27|659.87|654.45|653.05|0
1746531000000|2025-05-06 11:30:00|659.28|657.88|659.54|658.14|659.76|658.36|656.4|655|0
1746531300000|2025-05-06 11:35:00|659.23|657.83|662.85|661.45|663.2|661.8|659.23|657.83|0
1746531600000|2025-05-06 11:40:00|662.81|661.41|661.14|659.74|663.25|661.85|659.35|657.95|0
1746531900000|2025-05-06 11:45:00|661.21|659.81|659.02|657.62|661.58|660.18|658.58|657.18|0
1746532200000|2025-05-06 11:50:00|659.18|657.78|651.85|650.45|659.47|658.07|649.05|647.65|0
1746532500000|2025-05-06 11:55:00|652.39|650.99|654.5|653.1|656.22|654.82|651.07|649.67|0
1746532800000|2025-05-06 12:00:00|654.28|652.88|659.46|658.06|661.54|660.14|654.28|652.88|0
1746533100000|2025-05-06 12:05:00|659.26|657.86|658.07|656.67|660.51|659.11|657.67|656.27|0
1746533400000|2025-05-06 12:10:00|657.85|656.45|659.16|657.76|659.62|658.22|653.5|652.1|0
1746533700000|2025-05-06 12:15:00|659.27|657.87|657.37|655.97|659.88|658.48|656.94|655.54|0
1746534000000|2025-05-06 12:20:00|657.15|655.75|656.43|655.03|659.56|658.16|656.07|654.67|0
1746534300000|2025-05-06 12:25:00|655.99|654.59|658.71|657.31|658.71|657.31|655.99|654.59|0
1746534600000|2025-05-06 12:30:00|658.61|657.21|653.69|652.29|658.61|657.21|652.18|650.78|0
1746534900000|2025-05-06 12:35:00|653.47|652.07|653.25|651.85|654.98|653.58|652.21|650.81|0
1746535200000|2025-05-06 12:40:00|653.14|651.74|653.26|651.86|654.41|653.01|651.93|650.53|0
1746535500000|2025-05-06 12:45:00|653.48|652.08|657.11|655.71|657.44|656.04|652.03|650.63|0
1746535800000|2025-05-06 12:50:00|656.89|655.49|656.44|655.04|658.28|656.88|654.91|653.51|0
1746536100000|2025-05-06 12:55:00|656.66|655.26|658.29|656.89|659.23|657.83|656.6|655.2|0
1746536400000|2025-05-06 13:00:00|658.07|656.67|656.73|655.33|659.67|658.27|656.01|654.61|0
1746536700000|2025-05-06 13:05:00|656.51|655.11|654.42|653.02|656.67|655.27|652.87|651.47|0
1746537000000|2025-05-06 13:10:00|654.2|652.8|652.56|651.16|654.2|652.8|652.53|651.13|0
1746537300000|2025-05-06 13:15:00|653|651.6|652.97|651.57|653|651.6|649.82|648.42|0
1746537600000|2025-05-06 13:20:00|652.53|651.13|650.83|648.43|653.3|651.9|650.15|648.43|0
1746537900000|2025-05-06 13:25:00|650.61|648.21|649.83|647.43|651.04|648.64|648.3|645.9|0
1746538200000|2025-05-06 13:30:00|648.14|646.74|658.72|657.32|658.72|657.32|647.88|646.48|0
1746538500000|2025-05-06 13:35:00|659.16|657.76|662.82|661.42|662.92|661.52|655.55|654.15|0
1746538800000|2025-05-06 13:40:00|662.71|661.31|658.99|657.59|663.5|662.1|656.09|654.69|0
1746539100000|2025-05-06 13:45:00|659.38|657.98|649.31|647.91|661.44|660.04|646.09|644.69|0
1746539400000|2025-05-06 13:50:00|648.65|647.25|643.09|641.69|648.87|647.47|639.67|638.27|0
1746539700000|2025-05-06 13:55:00|641.13|639.73|643.41|642.01|646.31|644.91|639.89|638.49|0
1746540000000|2025-05-06 14:00:00|643.62|642.22|649|647.6|651.22|649.82|641.01|639.61|0
1746540300000|2025-05-06 14:05:00|650.02|648.62|654.36|652.96|654.36|652.96|644.42|643.02|0
1746540600000|2025-05-06 14:10:00|654.34|652.94|656.18|654.78|661.07|659.67|653.04|651.64|0
1746540900000|2025-05-06 14:15:00|655.96|654.56|665.08|663.68|665.51|664.11|655.96|654.56|0
1746541200000|2025-05-06 14:20:00|665.3|663.9|670.16|668.76|674.18|672.78|665.3|663.9|0
1746541500000|2025-05-06 14:25:00|670.38|668.98|671.85|670.45|672.19|670.79|665.31|663.91|0
1746541800000|2025-05-06 14:30:00|671.41|670.01|675.28|673.88|678.25|676.85|666.47|665.07|0
1746542100000|2025-05-06 14:35:00|675.05|673.65|673.53|672.13|675.67|674.27|668.66|667.26|0
1746542400000|2025-05-06 14:40:00|673.98|672.58|672.3|670.9|673.98|672.58|667.09|665.69|0
1746542700000|2025-05-06 14:45:00|672.96|671.56|674.2|672.8|678.5|677.1|672.59|671.19|0
1746543000000|2025-05-06 14:50:00|673.98|672.58|671.26|669.86|674.7|673.3|667.42|666.02|0
1746543300000|2025-05-06 14:55:00|671.14|669.74|673.26|671.86|675.85|674.45|669.3|667.9|0
1746543600000|2025-05-06 15:00:00|673.93|672.53|676.24|674.84|678.23|676.83|672.46|671.06|0
1746543900000|2025-05-06 15:05:00|675.79|674.39|672.66|671.26|678.71|677.31|670.99|669.59|0
1746544200000|2025-05-06 15:10:00|672.88|671.48|675.92|674.52|676.91|675.51|671.08|669.68|0
1746544500000|2025-05-06 15:15:00|676.14|674.74|675.73|674.33|676.95|675.55|672.3|670.9|0
1746544800000|2025-05-06 15:20:00|675.96|674.56|680.64|679.24|682.3|680.9|675.96|674.56|0
1746545100000|2025-05-06 15:25:00|680.87|679.47|680.95|679.55|683.82|682.42|676.7|675.3|0
1746545400000|2025-05-06 15:30:00|680.73|679.33|682.67|681.27|683.37|681.97|675.02|673.62|0
1746545700000|2025-05-06 15:35:00|682.44|681.04|681.15|679.75|683.19|681.79|677.9|676.5|0
1746546000000|2025-05-06 15:40:00|681.37|679.97|672.53|671.13|682.08|680.68|671.39|669.99|0
1746546300000|2025-05-06 15:45:00|672.31|670.91|674.56|673.16|676.43|675.03|671.98|670.58|0
1746546600000|2025-05-06 15:50:00|674.78|673.38|669.42|668.02|675.56|674.16|668.19|666.79|0
1746546900000|2025-05-06 15:55:00|669.2|667.8|670.87|669.47|673.1|671.7|667.99|666.59|0
1746547200000|2025-05-06 16:00:00|670.43|669.03|672.91|671.51|674.71|673.31|669.05|667.65|0
1746547500000|2025-05-06 16:05:00|672.69|671.29|668.55|667.15|674.07|672.67|666.24|664.84|0
1746547800000|2025-05-06 16:10:00|668.77|667.37|694.76|693.36|695.49|694.09|668.11|666.71|0
1746548100000|2025-05-06 16:15:00|695.21|693.81|688.47|687.07|695.43|694.03|682.06|680.66|0
1746548400000|2025-05-06 16:20:00|688.03|686.63|667.54|666.14|688.08|686.68|665.46|664.06|0
1746548700000|2025-05-06 16:25:00|668.21|666.81|671.35|669.95|675.64|674.24|666.87|665.47|0
1746549000000|2025-05-06 16:30:00|671.02|669.62|675.56|674.16|676.87|675.47|670.07|668.67|0
1746549300000|2025-05-06 16:35:00|675.78|674.38|674.75|673.35|679.66|678.26|673.07|671.67|0
1746549600000|2025-05-06 16:40:00|674.53|673.13|667.86|666.46|676.78|675.38|666.87|665.47|0
1746549900000|2025-05-06 16:45:00|667.64|666.24|666.21|664.81|670.54|669.14|662.89|661.49|0
1746550200000|2025-05-06 16:50:00|665.77|664.37|662.74|661.34|666.81|665.41|660.98|659.58|0
1746550500000|2025-05-06 16:55:00|663.07|661.67|660.2|658.8|667.23|665.83|658.88|657.48|0
1746550800000|2025-05-06 17:00:00|660.65|659.25|663.25|661.85|668.11|666.71|658.94|657.54|0
1746551100000|2025-05-06 17:05:00|663.03|661.63|669.5|668.1|670.58|669.18|661.04|659.64|0
1746551400000|2025-05-06 17:10:00|668.95|667.55|668.05|666.65|670.95|669.55|665.16|663.76|0
1746551700000|2025-05-06 17:15:00|668.49|667.09|669.63|668.23|671.52|670.12|668.19|666.79|0
1746552000000|2025-05-06 17:20:00|669.18|667.78|662.1|660.7|669.89|668.49|660.95|659.55|0
1746552300000|2025-05-06 17:25:00|662.32|660.92|664.98|663.58|665.67|664.27|658.31|656.91|0
1746552600000|2025-05-06 17:30:00|664.76|663.36|665.24|663.84|667.05|665.65|661.25|659.85|0
1746552900000|2025-05-06 17:35:00|665.34|663.94|658.36|656.96|667.01|665.61|658.36|656.96|0
1746553200000|2025-05-06 17:40:00|658.8|657.4|654.31|652.91|658.8|657.4|652.86|651.46|0
1746553500000|2025-05-06 17:45:00|653.87|652.47|653.47|652.07|656.97|655.57|650.74|649.34|0
1746553800000|2025-05-06 17:50:00|653.25|651.85|654.34|652.94|656.7|655.3|652.28|650.88|0
1746554100000|2025-05-06 17:55:00|654.12|652.72|653.06|651.66|657.65|656.25|650.48|649.08|0
1746554400000|2025-05-06 18:00:00|653.5|652.1|661.15|659.75|663.17|661.77|653.28|651.88|0
1746554700000|2025-05-06 18:05:00|660.93|659.53|659.28|657.88|661.15|659.75|655.74|654.34|0
1746555000000|2025-05-06 18:10:00|659.06|657.66|659.77|658.37|659.78|658.38|654.58|653.18|0
1746555300000|2025-05-06 18:15:00|659.99|658.59|664.2|662.8|664.37|662.97|657.66|656.26|0
1746555600000|2025-05-06 18:20:00|664.42|663.02|667.29|665.89|667.55|666.15|663.48|662.08|0
1746555900000|2025-05-06 18:25:00|667.07|665.67|670.99|669.59|671.5|670.1|667.07|665.67|0
1746556200000|2025-05-06 18:30:00|670.77|669.37|670.71|669.31|673.51|672.11|668.78|667.38|0
1746556500000|2025-05-06 18:35:00|669.82|668.42|670.93|669.53|671.4|670|666.71|665.31|0
1746556800000|2025-05-06 18:40:00|670.7|669.3|668.93|667.53|673.84|672.44|666.84|665.44|0
1746557100000|2025-05-06 18:45:00|671.34|669.94|670.54|669.14|672.76|671.36|667.74|666.34|0
1746557400000|2025-05-06 18:50:00|670.32|668.92|671.47|670.07|673.32|671.92|664.32|662.92|0
1746557700000|2025-05-06 18:55:00|671.59|670.19|675.83|674.43|676.22|674.82|670.12|668.72|0
1746558000000|2025-05-06 19:00:00|676.09|674.69|672.18|670.78|678.39|676.99|672.18|670.78|0
1746558300000|2025-05-06 19:05:00|672.4|671|671.28|669.88|673.55|672.15|666.55|665.15|0
1746558600000|2025-05-06 19:10:00|670.84|669.44|672.48|671.08|672.92|671.52|665.43|664.03|0
1746558900000|2025-05-06 19:15:00|672.7|671.3|668.37|666.97|675.51|674.11|668.18|666.78|0
1746559200000|2025-05-06 19:20:00|668.81|667.41|670.59|669.19|671.04|669.64|667.15|665.75|0
1746559500000|2025-05-06 19:25:00|671.04|669.64|673.89|672.49|674.75|673.35|669.33|667.93|0
1746559800000|2025-05-06 19:30:00|674.11|672.71|676.09|674.69|677.79|676.39|672.14|670.74|0
1746560100000|2025-05-06 19:35:00|676.31|674.91|672.24|670.84|679.83|678.43|671.63|670.23|0
1746560400000|2025-05-06 19:40:00|672.49|671.09|676.66|675.26|677.97|676.57|671.53|670.13|0
1746560700000|2025-05-06 19:45:00|676.22|674.82|675.72|674.32|679.79|678.39|672.58|671.18|0
1746561000000|2025-05-06 19:50:00|676.38|674.98|666.08|664.68|676.83|675.43|662.64|661.24|0
1746561300000|2025-05-06 19:55:00|664.53|663.13|654.42|653.02|668.31|666.91|654.42|653.02|0
1746561600000|2025-05-06 20:00:00|655.3|653.9|656.49|655.09|659.65|658.25|650.4|649|0
1746561900000|2025-05-06 20:05:00|655.87|654.47|655.65|654.25|657.61|656.21|654.98|653.58|0
1746562200000|2025-05-06 20:10:00|655.56|654.16|655.29|653.89|656.18|654.78|654.23|652.83|0
1746562500000|2025-05-06 20:15:00|655.09|653.69|655.68|654.28|657.4|656|652.51|651.11|0
1746562800000|2025-05-06 20:20:00|655.45|654.05|653.3|651.9|656.1|654.7|652.46|651.06|0
1746563100000|2025-05-06 20:25:00|653.07|651.67|640.42|639.02|653.78|652.38|638.37|636.97|0
1746563400000|2025-05-06 20:30:00|640.28|638.88|645.35|643.95|645.79|644.39|640.28|638.88|0
1746563700000|2025-05-06 20:35:00|645.21|643.81|644.45|643.05|648.14|646.74|641.22|639.82|0
1746564000000|2025-05-06 20:40:00|644.23|642.83|646.8|645.4|647.98|646.58|644.01|642.61|0
1746564300000|2025-05-06 20:45:00|647.02|645.62|647.44|646.04|647.97|646.57|646.66|645.26|0
1746564600000|2025-05-06 20:50:00|647.66|646.26|648.47|647.07|649.74|648.34|646.42|645.02|0
1746564900000|2025-05-06 20:55:00|648.76|646.36|647.44|645.04|648.97|646.57|647.44|645.04|0
1746565200000|2025-05-06 21:00:00|647.91|645.51|646.3|643.9|648.55|646.15|645.29|642.89|0
1746565500000|2025-05-06 21:05:00|646.02|643.62|645.05|642.65|646.93|644.53|642.42|640.02|0
1746565800000|2025-05-06 21:10:00|645.86|643.46|646.77|644.37|647.29|644.89|645.33|642.93|0
1746566100000|2025-05-06 21:15:00|646.36|643.96|646.33|643.93|648.35|645.95|645.08|642.68|0
1746566400000|2025-05-06 21:20:00|646.25|643.85|646.25|643.85|646.7|644.3|645.9|643.5|0
1746566700000|2025-05-06 21:25:00|646.33|643.93|645.41|643.01|646.77|644.37|645.17|642.77|0
1746567000000|2025-05-06 21:30:00|645.37|642.97|644.95|642.55|645.37|642.97|644.43|642.03|0
1746567300000|2025-05-06 21:35:00|644.91|642.51|644.7|642.3|645.03|642.63|644.06|641.66|0
1746567600000|2025-05-06 21:40:00|644.27|641.87|644.6|642.2|645.53|643.13|643.89|641.49|0
1746567900000|2025-05-06 21:45:00|644.56|642.16|643.89|641.49|644.56|642.16|643.89|641.49|0
1746568200000|2025-05-06 21:50:00|644.29|641.89|643.85|641.45|644.29|641.89|642.88|640.48|0
1746568500000|2025-05-06 21:55:00|643.89|641.49|643.74|641.34|644.2|641.8|642.57|640.17|0
1746568800000|2025-05-06 22:00:00|642.9|640.5|693.2|690.8|700.71|698.31|642.46|640.06|0
1746569100000|2025-05-06 22:05:00|692.98|690.58|701.83|699.03|712.83|710.43|692.76|690.36|0
1746569400000|2025-05-06 22:10:00|700.26|697.46|692.63|689.83|700.26|697.46|690.96|688.16|0
1746569700000|2025-05-06 22:15:00|692.75|689.95|696.76|693.96|700.9|698.1|688.73|685.93|0
1746570000000|2025-05-06 22:20:00|696.99|694.19|695.87|693.07|702.8|700|693.07|690.27|0
1746570300000|2025-05-06 22:25:00|696.09|693.29|701.01|698.21|702.35|699.55|695.42|692.62|0
1746570600000|2025-05-06 22:30:00|701.23|698.43|694.74|691.94|703.47|700.67|694.18|691.38|0
1746570900000|2025-05-06 22:35:00|694.85|692.05|689.05|686.25|694.97|692.17|684.71|681.91|0
1746571200000|2025-05-06 22:40:00|688.94|686.14|689.16|686.36|692.73|689.93|688.71|685.91|0
1746571500000|2025-05-06 22:45:00|689.6|686.8|693.5|690.7|694.51|691.71|688.71|685.91|0
1746571800000|2025-05-06 22:50:00|693.61|690.81|697.63|694.83|699.87|697.07|693.61|690.81|0
1746572100000|2025-05-06 22:55:00|697.52|694.72|698.75|695.95|698.85|696.05|696.07|693.27|0
1746572400000|2025-05-06 23:00:00|698.85|696.05|695.72|692.92|700.64|697.84|694.94|692.14|0
1746572700000|2025-05-06 23:05:00|695.84|693.04|691.15|688.35|696.17|693.37|690.81|688.01|0
1746573000000|2025-05-06 23:10:00|691.37|688.57|692.48|689.68|693.7|690.9|690.47|687.67|0
1746573300000|2025-05-06 23:15:00|692.7|689.9|694.93|692.13|695.38|692.58|690.92|688.12|0
1746573600000|2025-05-06 23:20:00|694.71|691.91|696.49|693.69|696.82|694.02|694.71|691.91|0
1746573900000|2025-05-06 23:25:00|696.38|693.58|694.92|692.12|696.82|694.02|694.7|691.9|0
1746574200000|2025-05-06 23:30:00|695.03|692.23|691.57|688.77|695.37|692.57|690.68|687.88|0
1746574500000|2025-05-06 23:35:00|691.8|689|694.02|691.22|694.47|691.67|691.01|688.21|0
1746574800000|2025-05-06 23:40:00|693.8|691|695.81|693.01|697.15|694.35|693.58|690.78|0
1746575100000|2025-05-06 23:45:00|695.58|692.78|696.36|693.56|697.03|694.23|693.57|690.77|0
1746575400000|2025-05-06 23:50:00|696.25|693.45|697.59|694.79|698.49|695.69|695.58|692.78|0
1746575700000|2025-05-06 23:55:00|697.47|694.67|698.03|695.23|698.71|695.91|696.02|693.22|0
1746576000000|2025-05-07 00:00:00|697.81|695.01|695.12|692.32|699.03|696.23|694.11|691.31|0
1746576300000|2025-05-07 00:05:00|694.9|692.1|691.99|689.19|695.01|692.21|690.65|687.85|0
1746576600000|2025-05-07 00:10:00|692.32|689.52|690.2|687.4|692.77|689.97|686.64|683.84|0
1746576900000|2025-05-07 00:15:00|689.54|686.74|692.33|690.93|692.98|691.58|689.09|686.29|0
1746577200000|2025-05-07 00:20:00|692.44|691.04|700.05|698.65|700.27|698.87|690.66|689.26|0
1746577500000|2025-05-07 00:25:00|700.49|699.09|700.02|698.62|701.18|699.78|691.94|690.54|0
1746577800000|2025-05-07 00:30:00|700.59|699.19|702.52|701.12|706.34|704.94|699.57|698.17|0
1746578100000|2025-05-07 00:35:00|702.41|701.01|702.81|701.41|703.84|702.44|701.17|699.77|0
1746578400000|2025-05-07 00:40:00|702.59|701.19|703.41|702.01|703.79|702.39|701.62|700.22|0
1746578700000|2025-05-07 00:45:00|703.52|702.12|704.7|703.3|705.03|703.63|702.52|701.12|0
1746579000000|2025-05-07 00:50:00|704.58|703.18|703.27|701.87|705.75|704.35|702.99|701.59|0
1746579300000|2025-05-07 00:55:00|703.04|701.64|700.62|699.22|703.82|702.42|699.94|698.54|0
1746579600000|2025-05-07 01:00:00|700.73|699.33|705.09|703.69|705.18|703.78|699.19|697.79|0
1746579900000|2025-05-07 01:05:00|704.97|703.57|702.29|700.89|704.97|703.57|701.49|700.09|0
1746580200000|2025-05-07 01:10:00|702.17|700.77|699.63|698.23|703.24|701.84|699.05|697.65|0
1746580500000|2025-05-07 01:15:00|699.51|698.11|697.01|695.61|700.11|698.71|696.39|694.99|0
1746580800000|2025-05-07 01:20:00|696.9|695.5|697.53|696.13|697.82|696.42|696.14|694.74|0
1746581100000|2025-05-07 01:25:00|697.41|696.01|695.52|694.12|699.01|697.61|694.99|693.59|0
1746581400000|2025-05-07 01:30:00|695.19|693.79|693.97|692.57|695.79|694.39|691.45|690.05|0
1746581700000|2025-05-07 01:35:00|694.2|692.8|693.78|692.38|694.96|693.56|692.2|690.8|0
1746582000000|2025-05-07 01:40:00|693.89|692.49|693.75|692.35|695.79|694.39|692.39|690.99|0
1746582300000|2025-05-07 01:45:00|693.86|692.46|693.48|692.08|694.63|693.23|691.92|690.52|0
1746582600000|2025-05-07 01:50:00|693.59|692.19|692.53|691.13|695.99|694.59|692.32|690.92|0
1746582900000|2025-05-07 01:55:00|692.41|691.01|693.33|691.93|693.95|692.55|692.03|690.63|0
1746583200000|2025-05-07 02:00:00|693.56|692.16|687.48|686.08|694.35|692.95|686.89|685.49|0
1746583500000|2025-05-07 02:05:00|687.93|686.53|686.88|685.48|689.93|688.53|686.54|685.14|0
1746583800000|2025-05-07 02:10:00|686.76|685.36|686.88|685.48|690.02|688.62|685.86|684.46|0
1746584100000|2025-05-07 02:15:00|687.22|685.82|687.43|686.03|687.76|686.36|685.57|684.17|0
1746584400000|2025-05-07 02:20:00|687.21|685.81|683.17|681.77|687.91|686.51|682.42|681.02|0
1746584700000|2025-05-07 02:25:00|683.05|681.65|681.5|680.1|684.17|682.77|678.84|677.44|0
1746585000000|2025-05-07 02:30:00|681.17|679.77|684.34|682.94|685.61|684.21|680.5|679.1|0
1746585300000|2025-05-07 02:35:00|684.01|682.61|686.84|685.44|687.03|685.63|683.62|682.22|0
1746585600000|2025-05-07 02:40:00|686.62|685.22|682.61|681.21|686.77|685.37|681.44|680.04|0
1746585900000|2025-05-07 02:45:00|682.72|681.32|681.66|680.26|683.47|682.07|680.6|679.2|0
1746586200000|2025-05-07 02:50:00|681.44|680.04|682.31|680.91|683.21|681.81|680.33|678.93|0
1746586500000|2025-05-07 02:55:00|682.42|681.02|682.22|680.82|683.53|682.13|681.87|680.47|0
1746586800000|2025-05-07 03:00:00|682.33|680.93|685.62|684.22|686.05|684.65|681.97|680.57|0
1746587100000|2025-05-07 03:05:00|685.84|684.44|686.23|684.83|687.84|686.44|685.2|683.8|0
1746587400000|2025-05-07 03:10:00|686.34|684.94|686.61|685.21|687.3|685.9|685.87|684.47|0
1746587700000|2025-05-07 03:15:00|686.71|685.31|684.22|682.82|687.46|686.06|684.22|682.82|0
1746588000000|2025-05-07 03:20:00|684.11|682.71|683.12|681.72|684.65|683.25|682.22|680.82|0
1746588300000|2025-05-07 03:25:00|683.22|681.82|682.76|681.36|683.44|682.04|682.08|680.68|0
1746588600000|2025-05-07 03:30:00|682.98|681.58|685.6|684.2|685.94|684.54|682.3|680.9|0
1746588900000|2025-05-07 03:35:00|685.83|684.43|685.33|683.93|686.65|685.25|685.21|683.81|0
1746589200000|2025-05-07 03:40:00|685.11|683.71|685.23|683.83|686.04|684.64|684.06|682.66|0
1746589500000|2025-05-07 03:45:00|685.35|683.95|685.13|683.73|685.9|684.5|684.47|683.07|0
1746589800000|2025-05-07 03:50:00|684.79|683.39|684.73|683.33|685.57|684.17|683.89|682.49|0
1746590100000|2025-05-07 03:55:00|684.28|682.88|683.96|682.56|685.4|684|683.05|681.65|0
1746590400000|2025-05-07 04:00:00|683.85|682.45|684.78|683.38|685.44|684.04|683.63|682.23|0
1746590700000|2025-05-07 04:05:00|684.66|683.26|686.29|684.89|686.47|685.07|683.55|682.15|0
1746591000000|2025-05-07 04:10:00|686.35|684.95|688.84|687.44|689.41|688.01|686.13|684.73|0
1746591300000|2025-05-07 04:15:00|688.62|687.22|688.64|687.24|690.32|688.92|688.02|686.62|0
1746591600000|2025-05-07 04:20:00|688.19|686.79|688.96|687.56|688.96|687.56|687.87|686.47|0
1746591900000|2025-05-07 04:25:00|689.06|687.66|688.11|686.71|689.4|688|687.86|686.46|0
1746592200000|2025-05-07 04:30:00|688.1|686.7|684.15|682.75|688.69|687.29|684.15|682.75|0
1746592500000|2025-05-07 04:35:00|684.16|682.76|684.71|683.31|685.07|683.67|683.93|682.53|0
1746592800000|2025-05-07 04:40:00|684.56|683.16|684.63|683.23|684.85|683.45|683.92|682.52|0
1746593100000|2025-05-07 04:45:00|684.61|683.21|683.86|682.46|685.29|683.89|683.86|682.46|0
1746593400000|2025-05-07 04:50:00|683.63|682.23|684.74|683.34|684.98|683.58|682.93|681.53|0
1746593700000|2025-05-07 04:55:00|684.86|683.46|686.27|684.87|686.9|685.5|684.63|683.23|0
1746594000000|2025-05-07 05:00:00|686.61|685.21|684.71|683.31|686.96|685.56|683.84|682.44|0
1746594300000|2025-05-07 05:05:00|684.59|683.19|681.59|680.19|684.93|683.53|680.77|679.37|0
1746594600000|2025-05-07 05:10:00|681.82|680.42|682.81|681.41|683.46|682.06|681.16|679.76|0
1746594900000|2025-05-07 05:15:00|682.92|681.52|683.6|682.2|684.51|683.11|682.92|681.52|0
1746595200000|2025-05-07 05:20:00|683.48|682.08|682.59|681.19|684|682.6|681.68|680.28|0
1746595500000|2025-05-07 05:25:00|682.7|681.3|680.73|679.33|682.84|681.44|679.8|678.4|0
1746595800000|2025-05-07 05:30:00|680.62|679.22|684.3|682.9|684.79|683.39|680.51|679.11|0
1746596100000|2025-05-07 05:35:00|684.52|683.12|680.98|679.58|684.66|683.26|680.57|679.17|0
1746596400000|2025-05-07 05:40:00|680.88|679.48|678.45|677.05|681.41|680.01|677.43|676.03|0
1746596700000|2025-05-07 05:45:00|678.34|676.94|678|676.6|680.15|678.75|677.43|676.03|0
1746597000000|2025-05-07 05:50:00|678.22|676.82|678.35|676.95|679.64|678.24|677.41|676.01|0
1746597300000|2025-05-07 05:55:00|678.13|676.73|678.33|676.93|678.82|677.42|677.53|676.13|0
1746597600000|2025-05-07 06:00:00|678.45|677.05|680.17|678.77|680.97|679.57|676.08|674.68|0
1746597900000|2025-05-07 06:05:00|680.05|678.65|682.34|680.94|684.54|683.14|679.92|678.52|0
1746598200000|2025-05-07 06:10:00|682.22|680.82|681.03|679.63|682.44|681.04|680.77|679.37|0
1746598500000|2025-05-07 06:15:00|681.14|679.74|678.8|677.4|681.51|680.11|677.91|676.51|0
1746598800000|2025-05-07 06:20:00|678.02|676.62|675.9|674.5|679.13|677.73|674.45|673.05|0
1746599100000|2025-05-07 06:25:00|676|674.6|675.59|674.19|677.57|676.17|674.58|673.18|0
1746599400000|2025-05-07 06:30:00|675.48|674.08|675.03|673.63|675.98|674.58|674.07|672.67|0
1746599700000|2025-05-07 06:35:00|675.13|673.73|675.33|673.93|676.86|675.46|673.66|672.26|0
1746600000000|2025-05-07 06:40:00|675.44|674.04|677.21|675.81|678.54|677.14|675.43|674.03|0
1746600300000|2025-05-07 06:45:00|676.87|675.47|678.15|676.75|679.67|678.27|676.72|675.32|0
1746600600000|2025-05-07 06:50:00|678.16|676.76|679.63|678.23|680.2|678.8|675.53|674.13|0
1746600900000|2025-05-07 06:55:00|679.75|678.35|679.02|677.62|680.67|679.27|679.02|677.62|0
1746601200000|2025-05-07 07:00:00|679.12|677.72|681.16|679.76|682.84|681.44|675.91|674.51|0
1746601500000|2025-05-07 07:05:00|681.38|679.98|680.08|678.68|682.31|680.91|679.44|678.04|0
1746601800000|2025-05-07 07:10:00|679.86|678.46|678.69|677.29|680.91|679.51|677.25|675.85|0
1746602100000|2025-05-07 07:15:00|678.91|677.51|683.02|681.62|683.69|682.29|677.51|676.11|0
1746602400000|2025-05-07 07:20:00|682.9|681.5|684.24|682.84|686.27|684.87|682.9|681.5|0
1746602700000|2025-05-07 07:25:00|684.35|682.95|684.48|683.08|685.79|684.39|679.32|677.92|0
1746603000000|2025-05-07 07:30:00|684.03|682.63|684.97|683.57|687.21|685.81|680.21|678.81|0
1746603300000|2025-05-07 07:35:00|685.08|683.68|683.97|682.57|685.53|684.13|680.79|679.39|0
1746603600000|2025-05-07 07:40:00|683.32|681.92|683.23|681.83|684.13|682.73|682.31|680.91|0
1746603900000|2025-05-07 07:45:00|683.34|681.94|683.69|682.29|684.01|682.61|682.45|681.05|0
1746604200000|2025-05-07 07:50:00|683.8|682.4|685.51|684.11|686.48|685.08|682.61|681.21|0
1746604500000|2025-05-07 07:55:00|685.29|683.89|685.54|684.14|686.2|684.8|684.26|682.86|0
1746604800000|2025-05-07 08:00:00|685.66|684.26|685.81|684.41|688.47|687.07|682.99|681.59|0
1746605100000|2025-05-07 08:05:00|686.26|684.86|683.78|682.38|686.48|685.08|681.29|679.89|0
1746605400000|2025-05-07 08:10:00|683.55|682.15|680.71|679.31|683.55|682.15|677.67|676.27|0
1746605700000|2025-05-07 08:15:00|680.82|679.42|680.06|678.66|681.77|680.37|679.46|678.06|0
1746606000000|2025-05-07 08:20:00|679.72|678.32|679.67|678.27|680.69|679.29|678.51|677.11|0
1746606300000|2025-05-07 08:25:00|679.79|678.39|684.09|682.69|685.55|684.15|679.79|678.39|0
1746606600000|2025-05-07 08:30:00|684.21|682.81|686.03|684.63|686.03|684.63|683.57|682.17|0
1746606900000|2025-05-07 08:35:00|685.81|684.41|684.51|683.11|686.86|685.46|683.83|682.43|0
1746607200000|2025-05-07 08:40:00|684.77|683.37|685.5|684.1|686.77|685.37|684.51|683.11|0
1746607500000|2025-05-07 08:45:00|685.61|684.21|683.65|682.25|686.02|684.62|683.06|681.66|0
1746607800000|2025-05-07 08:50:00|683.76|682.36|684.04|682.64|685.11|683.71|681.15|679.75|0
1746608100000|2025-05-07 08:55:00|684.27|682.87|685.77|684.37|686.2|684.8|684.15|682.75|0
1746608400000|2025-05-07 09:00:00|685.88|684.48|686.41|685.01|686.97|685.57|685.12|683.72|0
1746608700000|2025-05-07 09:05:00|686.52|685.12|686.04|684.64|687.57|686.17|685.16|683.76|0
1746609000000|2025-05-07 09:10:00|686.16|684.76|684.79|683.39|686.61|685.21|682.25|680.85|0
1746609300000|2025-05-07 09:15:00|685.02|683.62|684.44|683.04|685.78|684.38|684.39|682.99|0
1746609600000|2025-05-07 09:20:00|685.02|683.62|682.42|681.02|685.12|683.72|681.8|680.4|0
1746609900000|2025-05-07 09:25:00|682.64|681.24|682.29|680.89|683.71|682.31|681.75|680.35|0
1746610200000|2025-05-07 09:30:00|682.54|681.14|680.58|679.18|683.99|682.59|680.34|678.94|0
1746610500000|2025-05-07 09:35:00|680.69|679.29|681.26|679.86|681.83|680.43|679.47|678.07|0
1746610800000|2025-05-07 09:40:00|681.41|680.01|684.68|683.28|685.16|683.76|680.99|679.59|0
1746611100000|2025-05-07 09:45:00|684.57|683.17|686.2|684.8|686.79|685.39|684.57|683.17|0
1746611400000|2025-05-07 09:50:00|685.97|684.57|685.43|684.03|686.89|685.49|685.08|683.68|0
1746611700000|2025-05-07 09:55:00|685.32|683.92|684.05|682.65|685.94|684.54|683.94|682.54|0
1746612000000|2025-05-07 10:00:00|683.72|682.32|679.02|677.62|684.04|682.64|678.4|677|0
1746612300000|2025-05-07 10:05:00|678.97|677.57|681.26|679.86|682.2|680.8|678.74|677.34|0
1746612600000|2025-05-07 10:10:00|680.71|679.31|683.87|682.47|684.72|683.32|680.45|679.05|0
1746612900000|2025-05-07 10:15:00|683.93|682.53|683.59|682.19|684.53|683.13|682.97|681.57|0
1746613200000|2025-05-07 10:20:00|683.27|681.87|684.09|682.69|684.49|683.09|682.57|681.17|0
1746613500000|2025-05-07 10:25:00|684.05|682.65|684.1|682.7|684.46|683.06|682.53|681.13|0
1746613800000|2025-05-07 10:30:00|683.69|682.29|683.41|682.01|683.85|682.45|682.53|681.13|0
1746614100000|2025-05-07 10:35:00|683.38|681.98|682.89|681.49|683.62|682.22|682.3|680.9|0
1746614400000|2025-05-07 10:40:00|683.01|681.61|686.47|685.07|686.93|685.53|682|680.6|0
1746614700000|2025-05-07 10:45:00|686.25|684.85|686.63|685.23|687.54|686.14|686.25|684.85|0
1746615000000|2025-05-07 10:50:00|687.87|686.47|687.08|685.68|688.6|687.2|685.41|684.01|0
1746615300000|2025-05-07 10:55:00|686.96|685.56|686.11|684.71|687.49|686.09|684.94|683.54|0
1746615600000|2025-05-07 11:00:00|687.22|685.82|688.99|687.59|690.51|689.11|684.08|682.68|0
1746615900000|2025-05-07 11:05:00|688.88|687.48|689.01|687.61|690.67|689.27|688.03|686.63|0
1746616200000|2025-05-07 11:10:00|688.71|687.31|689.94|688.54|690.01|688.61|688.06|686.66|0
1746616500000|2025-05-07 11:15:00|689.87|688.47|689.55|688.15|690.43|689.03|689.34|687.94|0
1746616800000|2025-05-07 11:20:00|689.76|688.36|688.42|687.02|692.02|690.62|687.79|686.39|0
1746617100000|2025-05-07 11:25:00|690.92|689.52|688.12|686.72|691.06|689.66|686.88|685.48|0
1746617400000|2025-05-07 11:30:00|688.24|686.84|687.76|686.36|688.96|687.56|687.03|685.63|0
1746617700000|2025-05-07 11:35:00|687.98|686.58|686.94|685.54|688.04|686.64|685.79|684.39|0
1746618000000|2025-05-07 11:40:00|686.82|685.42|683.74|682.34|687.22|685.82|682.49|681.09|0
1746618300000|2025-05-07 11:45:00|683.63|682.23|684.93|683.53|685.61|684.21|683.11|681.71|0
1746618600000|2025-05-07 11:50:00|684.83|683.43|684.98|683.58|686.79|685.39|682.73|681.33|0
1746618900000|2025-05-07 11:55:00|683.03|681.63|685.58|684.18|685.78|684.38|683.03|681.63|0
1746619200000|2025-05-07 12:00:00|685.36|683.96|684.41|683.01|686.16|684.76|684.41|683.01|0
1746619500000|2025-05-07 12:05:00|684.45|683.05|675.56|674.16|685.12|683.72|672.19|670.79|0
1746619800000|2025-05-07 12:10:00|675.26|673.86|673.27|671.87|676.3|674.9|671.71|670.31|0
1746620100000|2025-05-07 12:15:00|673.05|671.65|675.49|674.09|675.78|674.38|671.34|669.94|0
1746620400000|2025-05-07 12:20:00|675.3|673.9|674.99|673.59|676.96|675.56|674.19|672.79|0
1746620700000|2025-05-07 12:25:00|674.88|673.48|673.32|671.92|676.94|675.54|671.81|670.41|0
1746621000000|2025-05-07 12:30:00|672.66|671.26|672.83|671.43|675.99|674.59|670.44|669.04|0
1746621300000|2025-05-07 12:35:00|672.61|671.21|673.3|671.9|673.61|672.21|670.78|669.38|0
1746621600000|2025-05-07 12:40:00|673.18|671.78|676.17|674.77|676.17|674.77|672.4|671|0
1746621900000|2025-05-07 12:45:00|675.95|674.55|674.95|673.55|676.91|675.51|674.11|672.71|0
1746622200000|2025-05-07 12:50:00|674.72|673.32|677.79|676.39|678.89|677.49|674.63|673.23|0
1746622500000|2025-05-07 12:55:00|677.68|676.28|673.65|672.25|678.31|676.91|670.03|668.63|0
1746622800000|2025-05-07 13:00:00|673.42|672.02|669.64|668.24|673.42|672.02|668.17|666.77|0
1746623100000|2025-05-07 13:05:00|669.52|668.12|664.18|662.78|671.25|669.85|663.54|662.14|0
1746623400000|2025-05-07 13:10:00|663.95|662.55|663.32|661.92|665.85|664.45|663.32|661.92|0
1746623700000|2025-05-07 13:15:00|663.54|662.14|665.42|664.02|667.45|666.05|662.78|661.38|0
1746624000000|2025-05-07 13:20:00|665.2|663.8|668.63|666.23|668.63|666.53|664.03|662.63|0
1746624300000|2025-05-07 13:25:00|668.52|666.12|666.75|664.35|669.19|666.79|665.64|663.24|0
1746624600000|2025-05-07 13:30:00|662.82|661.42|667.09|665.69|672.95|671.55|661.93|660.53|0
1746624900000|2025-05-07 13:35:00|668.53|667.13|666.17|664.77|669.61|668.21|660.23|658.83|0
1746625200000|2025-05-07 13:40:00|667.06|665.66|674.58|673.18|676.27|674.87|667.06|665.66|0
1746625500000|2025-05-07 13:45:00|674.8|673.4|665.3|663.9|677.19|675.79|662.77|661.37|0
1746625800000|2025-05-07 13:50:00|664.63|663.23|670.3|668.9|672.94|671.54|663.47|662.07|0
1746626100000|2025-05-07 13:55:00|670.52|669.12|677.5|676.1|678.9|677.5|670.02|668.62|0
1746626400000|2025-05-07 14:00:00|678.17|676.77|678.57|677.17|679|677.6|670.78|669.38|0
1746626700000|2025-05-07 14:05:00|678.68|677.28|679.76|678.36|680.29|678.89|674.15|672.75|0
1746627000000|2025-05-07 14:10:00|679.54|678.14|678.17|676.77|681.68|680.28|674.17|672.77|0
1746627300000|2025-05-07 14:15:00|678.39|676.99|677.62|676.22|679.68|678.28|674.32|672.92|0
1746627600000|2025-05-07 14:20:00|677.95|676.55|679.25|677.85|680.1|678.7|673.94|672.54|0
1746627900000|2025-05-07 14:25:00|679.7|678.3|681.45|680.05|682.19|680.79|674.46|673.06|0
1746628200000|2025-05-07 14:30:00|681.67|680.27|678.54|677.14|684.9|683.5|676.41|675.01|0
1746628500000|2025-05-07 14:35:00|678.76|677.36|679.35|677.95|681.18|679.78|675.97|674.57|0
1746628800000|2025-05-07 14:40:00|679.57|678.17|679.55|678.15|680.38|678.98|677.31|675.91|0
1746629100000|2025-05-07 14:45:00|679.32|677.92|672.69|671.29|682.08|680.68|672.24|670.84|0
1746629400000|2025-05-07 14:50:00|672.24|670.84|657.79|656.39|674.75|673.35|656.96|655.56|0
1746629700000|2025-05-07 14:55:00|656.01|654.61|660.1|658.7|663.66|662.26|653.37|651.97|0
1746630000000|2025-05-07 15:00:00|659.87|658.47|656|654.6|661.11|659.71|652.57|651.17|0
1746630300000|2025-05-07 15:05:00|656.44|655.04|658.14|656.74|659.7|658.3|650.32|648.92|0
1746630600000|2025-05-07 15:10:00|657.47|656.07|651.95|650.55|660.23|658.83|647.55|646.15|0
1746630900000|2025-05-07 15:15:00|652.17|650.77|654.95|653.55|659.26|657.86|651.31|649.91|0
1746631200000|2025-05-07 15:20:00|654.73|653.33|657.43|656.03|661.61|660.21|651.27|649.87|0
1746631500000|2025-05-07 15:25:00|657.65|656.25|656.27|654.87|658.42|657.02|653.52|652.12|0
1746631800000|2025-05-07 15:30:00|655.83|654.43|656.2|654.8|659.58|658.18|651.94|650.54|0
1746632100000|2025-05-07 15:35:00|656.42|655.02|657.95|656.55|661.09|659.69|651.44|650.04|0
1746632400000|2025-05-07 15:40:00|658.17|656.77|663.52|662.12|664.77|663.37|657.73|656.33|0
1746632700000|2025-05-07 15:45:00|663.75|662.35|653.86|652.46|665.43|664.03|653.29|651.89|0
1746633000000|2025-05-07 15:50:00|653.64|652.24|661.2|659.8|662.41|661.01|649.94|648.54|0
1746633300000|2025-05-07 15:55:00|661.42|660.02|663.97|662.57|665.42|664.02|659.85|658.45|0
1746633600000|2025-05-07 16:00:00|663.53|662.13|662.49|661.09|665.94|664.54|659.1|657.7|0
1746633900000|2025-05-07 16:05:00|663.15|661.75|663.16|661.76|666.11|664.71|658.61|657.21|0
1746634200000|2025-05-07 16:10:00|663.49|662.09|664.15|662.75|665.91|664.51|662.21|660.81|0
1746634500000|2025-05-07 16:15:00|663.93|662.53|665.66|664.26|666.4|665|661.41|660.01|0
1746634800000|2025-05-07 16:20:00|665.88|664.48|658.89|657.49|666.24|664.84|657.61|656.21|0
1746635100000|2025-05-07 16:25:00|658.67|657.27|657.07|655.67|662.41|661.01|654.37|652.97|0
1746635400000|2025-05-07 16:30:00|657.51|656.11|659.8|658.4|660.98|659.58|656.17|654.77|0
1746635700000|2025-05-07 16:35:00|660.02|658.62|663.18|661.78|664.27|662.87|658.47|657.07|0
1746636000000|2025-05-07 16:40:00|663.4|662|668.95|667.55|668.97|667.57|662.53|661.13|0
1746636300000|2025-05-07 16:45:00|668.73|667.33|668.71|667.31|671.77|670.37|663.71|662.31|0
1746636600000|2025-05-07 16:50:00|669.16|667.76|669.19|667.79|672.93|671.53|665.02|663.62|0
1746636900000|2025-05-07 16:55:00|669.42|668.02|675.01|673.61|676.63|675.23|669.42|668.02|0
1746637200000|2025-05-07 17:00:00|674.78|673.38|675.44|674.04|678.43|677.03|671.2|669.8|0
1746637500000|2025-05-07 17:05:00|675.89|674.49|676.47|675.07|677.12|675.72|675.1|673.7|0
1746637800000|2025-05-07 17:10:00|676.69|675.29|679.7|678.3|680.4|679|675.69|674.29|0
1746638100000|2025-05-07 17:15:00|679.92|678.52|676.18|674.78|679.95|678.55|675.89|674.49|0
1746638400000|2025-05-07 17:20:00|675.73|674.33|678.05|676.65|678.55|677.15|671.07|669.67|0
1746638700000|2025-05-07 17:25:00|678.28|676.88|675.13|673.73|679.05|677.65|672|670.6|0
1746639000000|2025-05-07 17:30:00|674.91|673.51|672.36|670.96|676.89|675.49|671.84|670.44|0
1746639300000|2025-05-07 17:35:00|672.59|671.19|667.9|666.5|672.59|671.19|665.62|664.22|0
1746639600000|2025-05-07 17:40:00|667.68|666.28|666.29|664.89|669.45|668.05|663.7|662.3|0
1746639900000|2025-05-07 17:45:00|666.07|664.67|669.68|668.28|670.2|668.8|665.84|664.44|0
1746640200000|2025-05-07 17:50:00|670.02|668.62|658.71|657.31|670.45|669.05|654.4|653|0
1746640500000|2025-05-07 17:55:00|656.49|655.09|658.39|656.99|661.89|660.49|651.31|649.91|0
1746640800000|2025-05-07 18:00:00|657.61|656.21|661.03|659.63|668.15|666.75|652.13|650.73|0
1746641100000|2025-05-07 18:05:00|660.81|659.41|635.69|634.29|661.14|659.74|631.05|629.65|0
1746641400000|2025-05-07 18:10:00|635.14|633.74|636.62|635.22|643.06|641.66|633.03|631.63|0
1746641700000|2025-05-07 18:15:00|635.09|633.69|639.55|638.15|639.83|638.43|631.2|629.8|0
1746642000000|2025-05-07 18:20:00|639.11|637.71|642.58|641.18|647.48|646.08|638.67|637.27|0
1746642300000|2025-05-07 18:25:00|641.92|640.52|646.67|645.27|650.15|648.75|640.24|638.84|0
1746642600000|2025-05-07 18:30:00|646.45|645.05|657.65|656.25|660.74|659.34|642.46|641.06|0
1746642900000|2025-05-07 18:35:00|658.31|656.91|662.98|661.58|667.09|665.69|652.41|651.01|0
1746643200000|2025-05-07 18:40:00|662.76|661.36|660.96|659.56|666.67|665.27|655.96|654.56|0
1746643500000|2025-05-07 18:45:00|661.19|659.79|646.64|645.24|662.73|661.33|640.2|638.8|0
1746643800000|2025-05-07 18:50:00|647.62|646.22|649.85|648.45|653.14|651.74|637.68|636.28|0
1746644100000|2025-05-07 18:55:00|650.95|649.55|667.02|665.62|674.7|673.3|650.29|648.89|0
1746644400000|2025-05-07 19:00:00|666.35|664.95|666.68|665.28|671.67|670.27|662.02|660.62|0
1746644700000|2025-05-07 19:05:00|667.12|665.72|668.19|666.79|672.17|670.77|661.46|660.06|0
1746645000000|2025-05-07 19:10:00|668.41|667.01|664.51|663.11|669.71|668.31|656.32|654.92|0
1746645300000|2025-05-07 19:15:00|664.07|662.67|668.09|666.69|669.56|668.16|656.91|655.51|0
1746645600000|2025-05-07 19:20:00|667.2|665.8|659.76|658.36|668.48|667.08|656.22|654.82|0
1746645900000|2025-05-07 19:25:00|659.42|658.02|644.84|643.44|659.54|658.14|639.69|638.29|0
1746646200000|2025-05-07 19:30:00|645.28|643.88|640.96|639.56|652.15|650.75|640.21|638.81|0
1746646500000|2025-05-07 19:35:00|640.74|639.34|653.48|652.08|656.47|655.07|640.74|639.34|0
1746646800000|2025-05-07 19:40:00|653.26|651.86|678.46|677.06|697.41|696.01|650.45|649.05|0
1746647100000|2025-05-07 19:45:00|681.05|679.65|669.13|667.73|689.97|688.57|667.54|666.14|0
1746647400000|2025-05-07 19:50:00|668.84|667.44|670.04|668.64|675.43|674.03|653.9|652.5|0
1746647700000|2025-05-07 19:55:00|672.26|670.86|674.8|673.4|681.17|679.77|664.74|663.34|0
1746648000000|2025-05-07 20:00:00|674.57|673.17|676.69|675.29|684.12|682.72|674.57|673.17|0
1746648300000|2025-05-07 20:05:00|677.02|675.62|670.78|669.38|678.04|676.64|669.53|668.13|0
1746648600000|2025-05-07 20:10:00|670.56|669.16|675.75|674.35|677.73|676.33|670.56|669.16|0
1746648900000|2025-05-07 20:15:00|675.97|674.57|675.22|673.82|677.42|676.02|674.05|672.65|0
1746649200000|2025-05-07 20:20:00|674.99|673.59|671.16|669.76|674.99|673.59|670.8|669.4|0
1746649500000|2025-05-07 20:25:00|670.94|669.54|670.08|668.68|672.37|670.97|668.76|667.36|0
1746649800000|2025-05-07 20:30:00|669.63|668.23|668.96|667.56|669.86|668.46|667.96|666.56|0
1746650100000|2025-05-07 20:35:00|669.18|667.78|671.03|669.63|671.25|669.85|668.32|666.92|0
1746650400000|2025-05-07 20:40:00|671.25|669.85|670.05|668.65|671.34|669.94|669.4|668|0
1746650700000|2025-05-07 20:45:00|670.27|668.87|671.15|669.75|671.66|670.26|669.5|668.1|0
1746651000000|2025-05-07 20:50:00|670.7|669.3|670.33|668.93|672.16|670.76|670.11|668.71|0
1746651300000|2025-05-07 20:55:00|670.83|668.43|671.49|669.09|671.94|669.54|670.6|668.2|0
1746651600000|2025-05-07 21:00:00|671.78|669.38|672.52|670.12|673.13|670.73|671.78|669.38|0
1746651900000|2025-05-07 21:05:00|672.64|670.24|672.84|670.44|672.92|670.52|672.48|670.08|0
1746652200000|2025-05-07 21:10:00|672.73|670.33|672.63|670.23|673.09|670.69|672.63|670.23|0
1746652500000|2025-05-07 21:15:00|672.88|670.48|672.63|670.23|672.88|670.48|672.55|670.15|0
1746652800000|2025-05-07 21:20:00|672.47|670.07|672.26|669.86|672.67|670.27|671.72|669.32|0
1746653100000|2025-05-07 21:25:00|672.1|669.7|671.84|669.44|672.42|670.02|671.84|669.44|0
1746653400000|2025-05-07 21:30:00|671.68|669.28|670.95|668.55|672.01|669.61|670.95|668.55|0
1746653700000|2025-05-07 21:35:00|670.99|668.59|670.45|668.05|671.52|669.12|670.45|668.05|0
1746654000000|2025-05-07 21:40:00|670.53|668.13|670.08|667.68|671.35|668.95|670.08|667.68|0
1746654300000|2025-05-07 21:45:00|670.09|667.69|671.71|669.31|672.05|669.65|670.07|667.67|0
1746654600000|2025-05-07 21:50:00|671.67|669.27|671.63|669.23|672.39|669.99|671.61|669.21|0
1746654900000|2025-05-07 21:55:00|671.61|669.21|670.54|668.14|671.79|669.39|670.3|667.9|0
1746655200000|2025-05-07 22:00:00|670.39|667.99|664.53|662.13|670.39|667.99|663.53|661.13|0
1746655500000|2025-05-07 22:05:00|664.42|662.02|667.65|665.25|668.99|666.59|664.42|662.02|0
1746655800000|2025-05-07 22:10:00|667.42|665.02|668.43|666.03|669.77|667.37|666.87|664.47|0
1746656100000|2025-05-07 22:15:00|668.53|666.13|666.52|664.12|668.53|666.13|665.3|662.9|0
1746656400000|2025-05-07 22:20:00|666.97|664.57|669.09|666.69|669.54|667.14|664.96|662.56|0
1746656700000|2025-05-07 22:25:00|669.2|666.8|671.65|669.25|671.77|669.37|669.2|666.8|0
1746657000000|2025-05-07 22:30:00|671.77|669.37|671.99|669.59|673.1|670.7|671.77|669.37|0
1746657300000|2025-05-07 22:35:00|672.09|669.69|671.98|669.58|672.88|670.48|671.76|669.36|0
1746657600000|2025-05-07 22:40:00|672.21|669.81|671.53|669.13|672.65|670.25|671.31|668.91|0
1746657900000|2025-05-07 22:45:00|671.64|669.24|670.41|668.01|672.75|670.35|670.41|668.01|0
1746658200000|2025-05-07 22:50:00|670.63|668.23|671.52|669.12|671.63|669.23|670.19|667.79|0
1746658500000|2025-05-07 22:55:00|671.41|669.01|670.63|668.23|672.19|669.79|670.29|667.89|0
1746658800000|2025-05-07 23:00:00|670.85|668.45|672.86|670.46|672.97|670.57|670.4|668|0
1746659100000|2025-05-07 23:05:00|673.98|671.58|673.18|670.78|674.87|672.47|671.51|669.11|0
1746659400000|2025-05-07 23:10:00|673.3|670.9|673.52|671.12|673.97|671.57|672.85|670.45|0
1746659700000|2025-05-07 23:15:00|673.4|671|673.52|671.12|673.97|671.57|673.3|670.9|0
1746660000000|2025-05-07 23:20:00|673.85|671.45|673.29|670.89|673.96|671.56|672.84|670.44|0
1746660300000|2025-05-07 23:25:00|673.51|671.11|675.52|673.12|675.63|673.23|673.4|671|0
1746660600000|2025-05-07 23:30:00|675.3|672.9|674.06|671.66|676.64|674.24|674.06|671.66|0
1746660900000|2025-05-07 23:35:00|674.18|671.78|674.73|672.33|675.07|672.67|673.61|671.21|0
1746661200000|2025-05-07 23:40:00|674.62|672.22|671.04|668.64|674.62|672.22|670.82|668.42|0
1746661500000|2025-05-07 23:45:00|671.15|668.75|671.48|669.08|672.16|669.76|670.37|667.97|0
1746661800000|2025-05-07 23:50:00|671.37|668.97|671.7|669.3|672.38|669.98|670.92|668.52|0
1746662100000|2025-05-07 23:55:00|671.48|669.08|671.36|668.96|672.48|670.08|671.25|668.85|0
1746662400000|2025-05-08 00:00:00|671.7|669.3|676.5|674.1|677.17|674.77|671.7|669.3|0
1746662700000|2025-05-08 00:05:00|676.62|674.22|677.96|675.56|678.07|675.67|674.83|672.43|0
1746663000000|2025-05-08 00:10:00|677.62|675.22|674.6|672.2|677.62|675.22|674.15|671.75|0
1746663300000|2025-05-08 00:15:00|674.48|672.08|671.78|670.38|674.48|672.26|671.27|669.87|0
1746663600000|2025-05-08 00:20:00|671.66|670.26|674.33|672.93|674.33|672.93|669.71|668.31|0
1746663900000|2025-05-08 00:25:00|674.22|672.82|674.93|673.53|675.5|674.1|673.45|672.05|0
1746664200000|2025-05-08 00:30:00|674.78|673.38|675.57|674.17|680.44|679.04|673.43|672.03|0
1746664500000|2025-05-08 00:35:00|675.35|673.95|670.71|669.31|675.73|674.33|670.28|668.88|0
1746664800000|2025-05-08 00:40:00|670.82|669.42|668.83|667.43|671.04|669.64|667.63|666.23|0
1746665100000|2025-05-08 00:45:00|668.84|667.44|668.38|666.98|669.83|668.43|667.33|665.93|0
1746665400000|2025-05-08 00:50:00|668.53|667.13|668.75|667.35|670.06|668.66|667.5|666.1|0
1746665700000|2025-05-08 00:55:00|668.55|667.15|687.76|686.36|691.62|690.22|668.32|666.92|0
1746666000000|2025-05-08 01:00:00|687.45|686.05|688.93|687.53|692.02|690.62|684.89|683.49|0
1746666300000|2025-05-08 01:05:00|689.38|687.98|698.74|697.34|699.96|698.56|685.58|684.18|0
1746666600000|2025-05-08 01:10:00|698.15|696.75|697.39|695.99|701.44|700.04|695.01|693.61|0
1746666900000|2025-05-08 01:15:00|696.98|695.58|698.93|697.53|700|698.6|696.09|694.69|0
1746667200000|2025-05-08 01:20:00|698.75|697.35|701.64|700.24|705.42|704.02|698.75|697.35|0
1746667500000|2025-05-08 01:25:00|701.54|700.14|699.34|697.94|703.59|702.19|697.14|695.74|0
1746667800000|2025-05-08 01:30:00|699.23|697.83|698.88|697.48|700.24|698.84|696.43|695.03|0
1746668100000|2025-05-08 01:35:00|698.79|697.39|697.38|695.98|700.8|699.4|697.02|695.62|0
1746668400000|2025-05-08 01:40:00|697.34|695.94|696.43|695.03|697.72|696.32|694.83|693.43|0
1746668700000|2025-05-08 01:45:00|696.54|695.14|695.95|694.55|697.52|696.12|695.4|694|0
1746669000000|2025-05-08 01:50:00|696.07|694.67|694.42|693.02|697.09|695.69|694.13|692.73|0
1746669300000|2025-05-08 01:55:00|695.63|694.23|692.22|690.82|695.63|694.23|691.72|690.32|0
1746669600000|2025-05-08 02:00:00|692.71|691.31|694.77|693.37|695.37|693.97|692.45|691.05|0
1746669900000|2025-05-08 02:05:00|694.86|693.46|694.57|693.17|697.27|695.87|693.76|692.36|0
1746670200000|2025-05-08 02:10:00|694.45|693.05|695.24|693.84|695.69|694.29|694.11|692.71|0
1746670500000|2025-05-08 02:15:00|695.04|693.64|697.37|695.97|698.08|696.68|695.04|693.64|0
1746670800000|2025-05-08 02:20:00|697.48|696.08|698.22|696.82|699.09|697.69|696.37|694.97|0
1746671100000|2025-05-08 02:25:00|697.91|696.51|698.36|696.96|699.11|697.71|697.06|695.66|0
1746671400000|2025-05-08 02:30:00|698.13|696.73|699.88|698.48|700.32|698.92|697.85|696.45|0
1746671700000|2025-05-08 02:35:00|700.11|698.71|701.72|700.32|701.96|700.56|698.79|697.39|0
1746672000000|2025-05-08 02:40:00|701.49|700.09|702.42|701.02|704.43|703.03|701.39|699.99|0
1746672300000|2025-05-08 02:45:00|702.3|700.9|702.6|701.2|703.98|702.58|702.3|700.9|0
1746672600000|2025-05-08 02:50:00|702.71|701.31|702.11|700.71|703.31|701.91|701.04|699.64|0
1746672900000|2025-05-08 02:55:00|702.21|700.81|701.65|700.25|702.61|701.21|701.54|700.14|0
1746673200000|2025-05-08 03:00:00|701.88|700.48|703.34|701.94|703.62|702.22|696.64|695.24|0
1746673500000|2025-05-08 03:05:00|703.46|702.06|705.55|704.15|705.93|704.53|702.68|701.28|0
1746673800000|2025-05-08 03:10:00|705.65|704.25|706.19|704.79|708.07|706.67|705.17|703.77|0
1746674100000|2025-05-08 03:15:00|706.07|704.67|708.45|707.05|708.69|707.29|706.06|704.66|0
1746674400000|2025-05-08 03:20:00|708.44|707.04|713.1|711.7|717.22|715.82|708.44|707.04|0
1746674700000|2025-05-08 03:25:00|712.88|711.48|712.85|711.45|713.36|711.96|712.35|710.95|0
1746675000000|2025-05-08 03:30:00|712.75|711.35|713.19|711.79|716.35|714.95|711.72|710.32|0
1746675300000|2025-05-08 03:35:00|713.29|711.89|713.23|711.83|716.77|715.37|712.5|711.1|0
1746675600000|2025-05-08 03:40:00|713.18|711.78|713.77|712.37|716.8|715.4|711.46|710.06|0
1746675900000|2025-05-08 03:45:00|716.45|715.05|715.28|713.88|717.13|715.73|713.64|712.24|0
1746676200000|2025-05-08 03:50:00|715.03|713.63|716.59|715.19|716.87|715.47|715.01|713.61|0
1746676500000|2025-05-08 03:55:00|716.81|715.41|716.53|715.13|717.03|715.63|716.21|714.81|0
1746676800000|2025-05-08 04:00:00|716.3|714.9|715.92|714.52|716.74|715.34|715.14|713.74|0
1746677100000|2025-05-08 04:05:00|716.42|715.02|718.47|717.07|718.52|717.12|715.92|714.52|0
1746677400000|2025-05-08 04:10:00|718.58|717.18|718|716.6|721.52|720.12|717.84|716.44|0
1746677700000|2025-05-08 04:15:00|717.98|716.58|718.77|717.37|719.3|717.9|717.76|716.36|0
1746678000000|2025-05-08 04:20:00|718.88|717.48|717.52|716.12|719.5|718.1|717.29|715.89|0
1746678300000|2025-05-08 04:25:00|717.41|716.01|715.01|713.61|717.86|716.46|713.83|712.43|0
1746678600000|2025-05-08 04:30:00|714.97|713.57|715.83|714.43|716.72|715.32|714.87|713.47|0
1746678900000|2025-05-08 04:35:00|716.06|714.66|718.63|717.23|718.86|717.46|715.44|714.04|0
1746679200000|2025-05-08 04:40:00|718.97|717.57|719.24|717.84|719.77|718.37|715.96|714.56|0
1746679500000|2025-05-08 04:45:00|719.13|717.73|718.93|717.53|719.42|718.02|718.32|716.92|0
1746679800000|2025-05-08 04:50:00|719.04|717.64|718.29|716.89|721.35|719.95|718.11|716.71|0
1746680100000|2025-05-08 04:55:00|718.41|717.01|717.72|716.32|719.49|718.09|715.04|713.64|0
1746680400000|2025-05-08 05:00:00|717.6|716.2|717.57|716.17|719.48|718.08|716.98|715.58|0
1746680700000|2025-05-08 05:05:00|716.99|715.59|718.12|716.72|720.56|719.16|716.75|715.35|0
1746681000000|2025-05-08 05:10:00|718.01|716.61|717.42|716.02|718.87|717.47|716.84|715.44|0
1746681300000|2025-05-08 05:15:00|717.65|716.25|717.09|715.69|717.93|716.53|715.96|714.56|0
1746681600000|2025-05-08 05:20:00|716.98|715.58|717.08|715.68|717.82|716.42|716.41|715.01|0
1746681900000|2025-05-08 05:25:00|716.96|715.56|717.19|715.79|717.6|716.2|715.4|714|0
1746682200000|2025-05-08 05:30:00|717.96|716.56|713.49|712.09|721.5|720.1|713.26|711.86|0
1746682500000|2025-05-08 05:35:00|713.26|711.86|713.33|711.93|713.94|712.54|712.55|711.15|0
1746682800000|2025-05-08 05:40:00|713.56|712.16|713.08|711.68|713.82|712.42|712.55|711.15|0
1746683100000|2025-05-08 05:45:00|712.63|711.23|713.15|711.75|713.56|712.16|712.18|710.78|0
1746683400000|2025-05-08 05:50:00|713.26|711.86|711.84|710.44|713.38|711.98|710.62|709.22|0
1746683700000|2025-05-08 05:55:00|711.95|710.55|710|708.6|712.3|710.9|708.32|706.92|0
1746684000000|2025-05-08 06:00:00|709.66|708.26|707.63|706.23|710.65|709.25|707.01|705.61|0
1746684300000|2025-05-08 06:05:00|707.4|706|707.67|706.27|708.92|707.52|706.73|705.33|0
1746684600000|2025-05-08 06:10:00|707.55|706.15|707.62|706.22|708.68|707.28|706.27|704.87|0
1746684900000|2025-05-08 06:15:00|707.39|705.99|706.32|704.92|708.44|707.04|705.6|704.2|0
1746685200000|2025-05-08 06:20:00|706.21|704.81|706.03|704.63|707.35|705.95|704.98|703.58|0
1746685500000|2025-05-08 06:25:00|706.25|704.85|706.4|705|708.67|707.27|705.39|703.99|0
1746685800000|2025-05-08 06:30:00|706.43|705.03|704.81|703.41|706.82|705.42|704.77|703.37|0
1746686100000|2025-05-08 06:35:00|704.59|703.19|705.09|703.69|705.98|704.58|704.43|703.03|0
1746686400000|2025-05-08 06:40:00|705.2|703.8|709.33|707.93|709.66|708.26|704.73|703.33|0
1746686700000|2025-05-08 06:45:00|709.44|708.04|709.32|707.92|710.22|708.82|708.9|707.5|0
1746687000000|2025-05-08 06:50:00|709.55|708.15|710.1|708.7|711.28|709.88|708.99|707.59|0
1746687300000|2025-05-08 06:55:00|709.99|708.59|708.66|707.26|710.52|709.12|708.66|707.26|0
1746687600000|2025-05-08 07:00:00|709|707.6|710.72|709.32|711.11|709.71|706.2|704.8|0
1746687900000|2025-05-08 07:05:00|710.61|709.21|714.85|713.45|714.85|713.45|710.18|708.78|0
1746688200000|2025-05-08 07:10:00|714.63|713.23|714.34|712.94|714.92|713.52|712.72|711.32|0
1746688500000|2025-05-08 07:15:00|714.11|712.71|714.58|713.18|715.62|714.22|713.16|711.76|0
1746688800000|2025-05-08 07:20:00|714.81|713.41|715.43|714.03|716.55|715.15|714.16|712.76|0
1746689100000|2025-05-08 07:25:00|715.2|713.8|717.43|716.03|718.02|716.62|714.62|713.22|0
1746689400000|2025-05-08 07:30:00|717.54|716.14|713.58|712.18|718.13|716.73|713.51|712.11|0
1746689700000|2025-05-08 07:35:00|713.35|711.95|714.4|713|715.44|714.04|712.47|711.07|0
1746690000000|2025-05-08 07:40:00|714.63|713.23|715.49|714.09|717.21|715.81|713.86|712.46|0
1746690300000|2025-05-08 07:45:00|715.72|714.32|713.51|712.11|716.19|714.79|712.94|711.54|0
1746690600000|2025-05-08 07:50:00|713.28|711.88|710.8|709.4|714.77|713.37|709.98|708.58|0
1746690900000|2025-05-08 07:55:00|710.91|709.51|711.77|710.37|711.77|710.37|709.71|708.31|0
1746691200000|2025-05-08 08:00:00|711.43|710.03|711.76|710.36|712.26|710.86|710.25|708.85|0
1746691500000|2025-05-08 08:05:00|711.88|710.48|711.18|709.78|712.18|710.78|709.85|708.45|0
1746691800000|2025-05-08 08:10:00|711.06|709.66|714.18|712.78|714.5|713.1|709.93|708.53|0
1746692100000|2025-05-08 08:15:00|713.95|712.55|716.23|714.83|716.7|715.3|713.75|712.35|0
1746692400000|2025-05-08 08:20:00|717.25|715.85|716.88|715.48|720.68|719.28|716.83|715.43|0
1746692700000|2025-05-08 08:25:00|716.99|715.59|718.66|717.26|718.85|717.45|716.84|715.44|0
1746693000000|2025-05-08 08:30:00|718.89|717.49|720.12|718.72|720.66|719.26|718.89|717.49|0
1746693300000|2025-05-08 08:35:00|719.89|718.49|720.05|718.65|720.41|719.01|719.37|717.97|0
1746693600000|2025-05-08 08:40:00|719.94|718.54|721|719.6|722.33|720.93|719.36|717.96|0
1746693900000|2025-05-08 08:45:00|721.23|719.83|723.24|721.84|723.86|722.46|720.72|719.32|0
1746694200000|2025-05-08 08:50:00|723.3|721.9|724.81|723.41|725.7|724.3|722.86|721.46|0
1746694500000|2025-05-08 08:55:00|725.17|723.77|725.59|724.19|727.57|726.17|724.47|723.07|0
1746694800000|2025-05-08 09:00:00|725.27|723.87|725.36|723.96|725.89|724.49|724.88|723.48|0
1746695100000|2025-05-08 09:05:00|725.37|723.97|725.03|723.63|725.79|724.39|724.43|723.03|0
1746695400000|2025-05-08 09:10:00|725.22|723.82|724.79|723.39|725.63|724.23|724.67|723.27|0
1746695700000|2025-05-08 09:15:00|724.67|723.27|725.17|723.77|725.87|724.47|724.57|723.17|0
1746696000000|2025-05-08 09:20:00|725.13|723.73|725.72|724.32|726.27|724.87|723.94|722.54|0
1746696300000|2025-05-08 09:25:00|725.88|724.48|727.65|726.25|729.04|727.64|724.98|723.58|0
1746696600000|2025-05-08 09:30:00|727.47|726.07|727.38|725.98|728.29|726.89|726.77|725.37|0
1746696900000|2025-05-08 09:35:00|727.27|725.87|728.86|727.46|729.95|728.55|727.27|725.87|0
1746697200000|2025-05-08 09:40:00|728.74|727.34|731.59|730.19|731.88|730.48|728.74|727.34|0
1746697500000|2025-05-08 09:45:00|731.36|729.96|732.35|730.95|732.96|731.56|730.81|729.41|0
1746697800000|2025-05-08 09:50:00|732.12|730.72|732.51|731.11|733.82|732.42|731.29|729.89|0
1746698100000|2025-05-08 09:55:00|732.74|731.34|729.89|728.49|732.74|731.34|729.89|728.49|0
1746698400000|2025-05-08 10:00:00|730.35|728.95|728.82|727.42|731.03|729.63|727.93|726.53|0
1746698700000|2025-05-08 10:05:00|728.93|727.53|730.07|728.67|731.36|729.96|728.74|727.34|0
1746699000000|2025-05-08 10:10:00|730.19|728.79|730.57|729.17|731.09|729.69|728.46|727.06|0
1746699300000|2025-05-08 10:15:00|730.46|729.06|730.31|728.91|731.11|729.71|728.64|727.24|0
1746699600000|2025-05-08 10:20:00|730.42|729.02|729.91|728.51|730.64|729.24|729.49|728.09|0
1746699900000|2025-05-08 10:25:00|730.1|728.7|730.33|728.93|731.18|729.78|729.93|728.53|0
1746700200000|2025-05-08 10:30:00|729.87|728.47|729.69|728.29|730.93|729.53|728.94|727.54|0
1746700500000|2025-05-08 10:35:00|729.92|728.52|728.79|727.39|730.41|729.01|727.32|725.92|0
1746700800000|2025-05-08 10:40:00|728.56|727.16|728.99|727.59|731.24|729.84|728.15|726.75|0
1746701100000|2025-05-08 10:45:00|728.7|727.3|731.08|729.68|731.29|729.89|728.7|727.3|0
1746701400000|2025-05-08 10:50:00|731.09|729.69|731.91|730.51|732.51|731.11|730.22|728.82|0
1746701700000|2025-05-08 10:55:00|733.29|731.89|734.33|732.93|735.96|734.56|732.94|731.54|0
1746702000000|2025-05-08 11:00:00|733.64|732.24|732.22|730.82|735.07|733.67|730.13|728.73|0
1746702300000|2025-05-08 11:05:00|732.33|730.93|731.51|730.11|733.11|731.71|731.25|729.85|0
1746702600000|2025-05-08 11:10:00|731.79|730.39|729.28|727.88|732.01|730.61|728.38|726.98|0
1746702900000|2025-05-08 11:15:00|729.16|727.76|728.19|726.79|729.3|727.9|727.25|725.85|0
1746703200000|2025-05-08 11:20:00|728.41|727.01|727.63|726.23|729.05|727.65|727.48|726.08|0
1746703500000|2025-05-08 11:25:00|727.52|726.12|726.87|725.47|727.85|726.45|726.76|725.36|0
1746703800000|2025-05-08 11:30:00|726.97|725.57|727.09|725.69|728.16|726.76|726.14|724.74|0
1746704100000|2025-05-08 11:35:00|726.81|725.41|724.62|723.22|728.74|727.34|723.48|722.08|0
1746704400000|2025-05-08 11:40:00|724.16|722.76|720.71|719.31|724.63|723.23|720.26|718.86|0
1746704700000|2025-05-08 11:45:00|720.94|719.54|719.48|718.08|721.64|720.24|718.11|716.71|0
1746705000000|2025-05-08 11:50:00|718.99|717.59|719.8|718.4|720.38|718.98|718.3|716.9|0
1746705300000|2025-05-08 11:55:00|719.78|718.38|721.27|719.87|721.51|720.11|718.47|717.07|0
1746705600000|2025-05-08 12:00:00|721.38|719.98|723.66|722.26|724.01|722.61|719.13|717.73|0
1746705900000|2025-05-08 12:05:00|724.14|722.74|723.53|722.13|724.59|723.19|722.44|721.04|0
1746706200000|2025-05-08 12:10:00|723.76|722.36|721.33|719.93|724.75|723.35|720.75|719.35|0
1746706500000|2025-05-08 12:15:00|721.1|719.7|720.89|719.49|722.55|721.15|720.03|718.63|0
1746706800000|2025-05-08 12:20:00|721.12|719.72|721.55|720.15|723.29|721.89|720.89|719.49|0
1746707100000|2025-05-08 12:25:00|721.32|719.92|719.8|718.4|722.81|721.41|717.53|716.13|0
1746707400000|2025-05-08 12:30:00|719.35|717.95|723.38|721.98|724.77|723.37|719.34|717.94|0
1746707700000|2025-05-08 12:35:00|723.61|722.21|704.56|703.16|724.92|723.52|704.34|702.94|0
1746708000000|2025-05-08 12:40:00|703.99|702.59|708.6|707.2|709.72|708.32|702.21|700.81|0
1746708300000|2025-05-08 12:45:00|707.69|706.29|718.43|717.03|718.55|717.15|707.01|705.61|0
1746708600000|2025-05-08 12:50:00|718.32|716.92|715.25|713.85|718.88|717.48|713.74|712.34|0
1746708900000|2025-05-08 12:55:00|715.02|713.62|713.69|712.29|716.01|714.61|710.68|709.28|0
1746709200000|2025-05-08 13:00:00|713.57|712.17|712.55|711.15|715.01|713.61|709.44|708.04|0
1746709500000|2025-05-08 13:05:00|712.32|710.92|711.81|710.41|714.65|713.25|709.12|707.72|0
1746709800000|2025-05-08 13:10:00|712.04|710.64|709.57|708.17|712.15|710.75|708.57|707.17|0
1746710100000|2025-05-08 13:15:00|709.8|708.4|711.14|709.74|712.22|710.82|709.19|707.79|0
1746710400000|2025-05-08 13:20:00|711.37|709.97|712.14|709.74|714.46|713.06|711.29|709.74|0
1746710700000|2025-05-08 13:25:00|712.71|710.31|709.98|707.58|712.82|710.42|708.51|706.11|0
1746711000000|2025-05-08 13:30:00|708.15|706.75|703.9|702.5|712.09|710.69|700.72|699.32|0
1746711300000|2025-05-08 13:35:00|703.92|702.52|697.58|696.18|709.32|707.92|697.13|695.73|0
1746711600000|2025-05-08 13:40:00|698.04|696.64|705.23|703.83|707.33|705.93|698.04|696.64|0
1746711900000|2025-05-08 13:45:00|704.59|703.19|695.52|694.12|705.13|703.73|694.5|693.1|0
1746712200000|2025-05-08 13:50:00|695.05|693.65|697.41|696.01|699.21|697.81|691.21|689.81|0
1746712500000|2025-05-08 13:55:00|697.11|695.71|695.53|694.13|705.31|703.91|694.44|693.04|0
1746712800000|2025-05-08 14:00:00|695.89|694.49|698.56|697.16|706.48|705.08|694.03|692.63|0
1746713100000|2025-05-08 14:05:00|701.65|700.25|694.45|693.05|701.88|700.48|690.06|688.66|0
1746713400000|2025-05-08 14:10:00|693.77|692.37|685.75|684.35|694.56|693.16|680.35|678.95|0
1746713700000|2025-05-08 14:15:00|685.97|684.57|693.24|691.84|693.58|692.18|684.8|683.4|0
1746714000000|2025-05-08 14:20:00|692.63|691.23|693.98|692.58|700.07|698.67|689.26|687.86|0
1746714300000|2025-05-08 14:25:00|698.18|696.78|698.19|696.79|702.63|701.23|694.77|693.37|0
1746714600000|2025-05-08 14:30:00|698.42|697.02|702.25|700.85|707.77|706.37|698.42|697.02|0
1746714900000|2025-05-08 14:35:00|702.37|700.97|690.15|688.75|704.19|702.79|690.15|688.75|0
1746715200000|2025-05-08 14:40:00|689.92|688.52|697.76|696.36|698.1|696.7|688.98|687.58|0
1746715500000|2025-05-08 14:45:00|694.19|692.79|690.73|689.33|698.35|696.95|688.89|687.49|0
1746715800000|2025-05-08 14:50:00|690.15|688.75|685.22|683.82|701.05|699.65|682.03|680.63|0
1746716100000|2025-05-08 14:55:00|685|683.6|684.1|682.7|688.79|687.39|675.55|674.15|0
1746716400000|2025-05-08 15:00:00|683.31|681.91|680.86|679.46|689.11|687.71|677.57|676.17|0
1746716700000|2025-05-08 15:05:00|680.63|679.23|695.72|694.32|696.8|695.4|680.63|679.23|0
1746717000000|2025-05-08 15:10:00|695.95|694.55|698.53|697.13|700.23|698.83|692|690.6|0
1746717300000|2025-05-08 15:15:00|699.67|698.27|701.89|700.49|702.6|701.2|693.92|692.52|0
1746717600000|2025-05-08 15:20:00|701.93|700.53|714.57|713.17|715.13|713.73|701.35|699.95|0
1746717900000|2025-05-08 15:25:00|714.36|712.96|718.71|717.31|726.11|724.71|713.16|711.76|0
1746718200000|2025-05-08 15:30:00|716.46|715.06|720.18|718.78|720.87|719.47|710.81|709.41|0
1746718500000|2025-05-08 15:35:00|721.73|720.33|726.12|724.72|726.12|724.72|716.94|715.54|0
1746718800000|2025-05-08 15:40:00|724.05|722.65|744.97|743.57|745.88|744.48|724.05|722.65|0
1746719100000|2025-05-08 15:45:00|742.7|741.3|745.36|743.96|749.53|748.13|741.69|740.29|0
1746719400000|2025-05-08 15:50:00|745.78|744.38|740.52|739.12|749.27|747.87|735.28|733.88|0
1746719700000|2025-05-08 15:55:00|740.37|738.97|735.57|734.17|740.83|739.43|731.9|730.5|0
1746720000000|2025-05-08 16:00:00|736.52|735.12|741.24|739.84|743.96|742.56|735.56|734.16|0
1746720300000|2025-05-08 16:05:00|741.33|739.93|744.73|743.33|744.73|743.33|738.12|736.72|0
1746720600000|2025-05-08 16:10:00|744.88|743.48|744.9|743.5|746.1|744.7|739.81|738.41|0
1746720900000|2025-05-08 16:15:00|745.13|743.73|746.8|745.4|749.19|747.79|745.13|743.73|0
1746721200000|2025-05-08 16:20:00|746.85|745.45|747.74|746.34|751.4|750|740.74|739.34|0
1746721500000|2025-05-08 16:25:00|747.41|746.01|741.17|739.77|747.64|746.24|740.67|739.27|0
1746721800000|2025-05-08 16:30:00|741.02|739.62|743.23|741.83|744.78|743.38|738.92|737.52|0
1746722100000|2025-05-08 16:35:00|743.73|742.33|746.78|745.38|747.87|746.47|739.55|738.15|0
1746722400000|2025-05-08 16:40:00|746.38|744.98|749.92|748.52|751|749.6|741.89|740.49|0
1746722700000|2025-05-08 16:45:00|750.01|748.61|752.05|750.65|754.65|753.25|745.84|744.44|0
1746723000000|2025-05-08 16:50:00|752.24|750.84|754.3|752.9|756.62|755.22|749.88|748.48|0
1746723300000|2025-05-08 16:55:00|754.31|752.91|754.08|752.68|757.02|755.62|750.36|748.96|0
1746723600000|2025-05-08 17:00:00|754.3|752.9|749.55|748.15|754.99|753.59|746.33|744.93|0
1746723900000|2025-05-08 17:05:00|749.8|748.4|747.51|746.11|752.58|751.18|746.23|744.83|0
1746724200000|2025-05-08 17:10:00|748.27|746.87|746.48|745.08|749.4|748|744.06|742.66|0
1746724500000|2025-05-08 17:15:00|746.07|744.67|745.39|743.99|746.78|745.38|742.91|741.51|0
1746724800000|2025-05-08 17:20:00|745.69|744.29|751.65|750.25|751.88|750.48|743.08|741.68|0
1746725100000|2025-05-08 17:25:00|749.34|747.94|748.25|746.85|749.34|747.94|743.04|741.64|0
1746725400000|2025-05-08 17:30:00|745.28|743.88|740.89|739.49|749.31|747.91|740.21|738.81|0
1746725700000|2025-05-08 17:35:00|740.5|739.1|738.57|737.17|743.89|742.49|734.88|733.48|0
1746726000000|2025-05-08 17:40:00|741.23|739.83|740.84|739.44|744|742.6|737.33|735.93|0
1746726300000|2025-05-08 17:45:00|740.65|739.25|739.22|737.82|743.74|742.34|734.91|733.51|0
1746726600000|2025-05-08 17:50:00|739.53|738.13|743.42|742.02|743.94|742.54|733.34|731.94|0
1746726900000|2025-05-08 17:55:00|743.2|741.8|729|727.6|743.2|741.8|729|727.6|0
1746727200000|2025-05-08 18:00:00|732|730.6|731.34|729.94|735.37|733.97|726.19|724.79|0
1746727500000|2025-05-08 18:05:00|731.1|729.7|737.52|736.12|737.98|736.58|727.22|725.82|0
1746727800000|2025-05-08 18:10:00|737.3|735.9|736.26|734.86|739.33|737.93|731.07|729.67|0
1746728100000|2025-05-08 18:15:00|736.03|734.63|739.79|738.39|742.59|741.19|734.17|732.77|0
1746728400000|2025-05-08 18:20:00|739.56|738.16|733.94|732.54|742.85|741.45|733.66|732.26|0
1746728700000|2025-05-08 18:25:00|734.17|732.77|734.64|733.24|737.96|736.56|730.85|729.45|0
1746729000000|2025-05-08 18:30:00|734.41|733.01|741.31|739.91|741.85|740.45|734.17|732.77|0
1746729300000|2025-05-08 18:35:00|741.54|740.14|738.72|737.32|745|743.6|738.26|736.86|0
1746729600000|2025-05-08 18:40:00|738.95|737.55|739.59|738.19|745.75|744.35|738.21|736.81|0
1746729900000|2025-05-08 18:45:00|739.12|737.72|740.45|739.05|743.54|742.14|739.12|737.72|0
1746730200000|2025-05-08 18:50:00|740.22|738.82|739.39|737.99|742.28|740.88|734.12|732.72|0
1746730500000|2025-05-08 18:55:00|739.27|737.87|733.77|732.37|742.21|740.81|733.47|732.07|0
1746730800000|2025-05-08 19:00:00|733.54|732.14|735.9|734.5|739.05|737.65|729.29|727.89|0
1746731100000|2025-05-08 19:05:00|736.13|734.73|732|730.6|736.58|735.18|729.25|727.85|0
1746731400000|2025-05-08 19:10:00|732.23|730.83|732.92|731.52|735.84|734.44|728.62|727.22|0
1746731700000|2025-05-08 19:15:00|732.69|731.29|735.91|734.51|737.36|735.96|729.65|728.25|0
1746732000000|2025-05-08 19:20:00|735.68|734.28|742.17|740.77|745|743.6|734.99|733.59|0
1746732300000|2025-05-08 19:25:00|742.4|741|745.61|744.21|747.34|745.94|737.76|736.36|0
1746732600000|2025-05-08 19:30:00|746.3|744.9|739.86|738.46|746.85|745.45|738.01|736.61|0
1746732900000|2025-05-08 19:35:00|739.63|738.23|732.38|730.98|739.86|738.46|731.41|730.01|0
1746733200000|2025-05-08 19:40:00|732.61|731.21|729.79|728.39|736.9|735.5|726.05|724.65|0
1746733500000|2025-05-08 19:45:00|729.56|728.16|727.19|725.79|730.35|728.95|719.81|718.41|0
1746733800000|2025-05-08 19:50:00|724.03|722.63|708.3|706.9|724.03|722.63|707.6|706.2|0
1746734100000|2025-05-08 19:55:00|708.76|707.36|705.28|703.88|709.53|708.13|698.78|697.38|0
1746734400000|2025-05-08 20:00:00|705.64|704.24|709.06|707.66|710.69|709.29|703.8|702.4|0
1746734700000|2025-05-08 20:05:00|709.05|707.65|708.96|707.56|710.43|709.03|707.91|706.51|0
1746735000000|2025-05-08 20:10:00|709.19|707.79|704.66|703.26|709.19|707.79|703.3|701.9|0
1746735300000|2025-05-08 20:15:00|704.43|703.03|705.33|703.93|705.57|704.17|703.75|702.35|0
1746735600000|2025-05-08 20:20:00|705.1|703.7|703.33|701.93|706.09|704.69|702.78|701.38|0
1746735900000|2025-05-08 20:25:00|703.1|701.7|704.04|702.64|704.38|702.98|702.79|701.39|0
1746736200000|2025-05-08 20:30:00|703.81|702.41|705.45|704.05|705.9|704.5|703.81|702.41|0
1746736500000|2025-05-08 20:35:00|705.22|703.82|705.12|703.72|705.22|703.82|703.56|702.16|0
1746736800000|2025-05-08 20:40:00|704.89|703.49|705.23|703.83|706.61|705.21|704.8|703.4|0
1746737100000|2025-05-08 20:45:00|705.46|704.06|706.84|705.44|706.91|705.51|704.98|703.58|0
1746737400000|2025-05-08 20:50:00|706.38|704.98|706.29|704.89|706.98|705.58|705.04|703.64|0
1746737700000|2025-05-08 20:55:00|706.79|704.39|703.82|701.42|707.47|705.07|702|699.6|0
1746738000000|2025-05-08 21:00:00|703.91|701.51|705.55|703.15|705.68|703.28|703.91|701.51|0
1746738300000|2025-05-08 21:05:00|705.6|703.2|705.59|703.19|705.8|703.4|705.59|703.19|0
1746738600000|2025-05-08 21:10:00|705.68|703.28|705.48|703.08|705.84|703.44|705.09|702.69|0
1746738900000|2025-05-08 21:15:00|705.27|702.87|705.48|703.08|706.1|703.7|705.27|702.87|0
1746739200000|2025-05-08 21:20:00|705.51|703.11|706.12|703.72|706.21|703.81|705.48|703.08|0
1746739500000|2025-05-08 21:25:00|706.29|703.89|706.72|704.32|706.93|704.53|706.14|703.74|0
1746739800000|2025-05-08 21:30:00|706.68|704.28|708|705.6|708|705.6|706.68|704.28|0
1746740100000|2025-05-08 21:35:00|707.95|705.55|707.49|705.09|707.95|705.55|707.45|705.05|0
1746740400000|2025-05-08 21:40:00|707.91|705.51|706.94|704.54|708.2|705.8|706.94|704.54|0
1746740700000|2025-05-08 21:45:00|707.01|704.61|707.93|705.53|708.09|705.69|706.82|704.42|0
1746741000000|2025-05-08 21:50:00|707.88|705.48|707.78|705.38|708.09|705.69|707.55|705.15|0
1746741300000|2025-05-08 21:55:00|707.81|705.41|707.97|705.57|708|705.6|707.23|704.83|0
1746741600000|2025-05-08 22:00:00|707.1|704.7|702.53|700.13|708.47|706.07|702.41|700.01|0
1746741900000|2025-05-08 22:05:00|702.41|700.01|703.21|700.81|704.23|701.83|701.96|699.56|0
1746742200000|2025-05-08 22:10:00|703.67|701.27|704.12|701.72|704.58|702.18|701.84|699.44|0
1746742500000|2025-05-08 22:15:00|704.35|701.95|704.12|701.72|706.17|703.77|704.12|701.72|0
1746742800000|2025-05-08 22:20:00|704.35|701.95|703.89|701.49|704.35|701.95|703.2|700.8|0
1746743100000|2025-05-08 22:25:00|704.11|701.71|704.57|702.17|705.25|702.85|703.43|701.03|0
1746743400000|2025-05-08 22:30:00|703.88|701.48|701.37|698.97|703.88|701.48|700.69|698.29|0
1746743700000|2025-05-08 22:35:00|701.6|699.2|702.74|700.34|702.85|700.45|701.14|698.74|0
1746744000000|2025-05-08 22:40:00|702.62|700.22|705.01|702.61|705.02|702.62|702.05|699.65|0
1746744300000|2025-05-08 22:45:00|704.67|702.27|704.56|702.16|704.9|702.5|703.19|700.79|0
1746744600000|2025-05-08 22:50:00|704.44|702.04|704.32|701.92|704.56|702.16|703.87|701.47|0
1746744900000|2025-05-08 22:55:00|704.1|701.7|704.32|701.92|704.43|702.03|703.64|701.24|0
1746745200000|2025-05-08 23:00:00|704.2|701.8|702.72|700.32|705.23|702.83|701.81|699.41|0
1746745500000|2025-05-08 23:05:00|702.6|700.2|704.32|701.92|704.88|702.48|702.49|700.09|0
1746745800000|2025-05-08 23:10:00|704.54|702.14|705.45|703.05|706.14|703.74|703.97|701.57|0
1746746100000|2025-05-08 23:15:00|705.22|702.82|704.54|702.14|705.68|703.28|704.08|701.68|0
1746746400000|2025-05-08 23:20:00|704.42|702.02|702.36|699.96|704.54|702.14|702.03|699.63|0
1746746700000|2025-05-08 23:25:00|702.25|699.85|700.88|698.48|702.48|700.08|699.52|697.12|0
1746747000000|2025-05-08 23:30:00|701.11|698.71|697.8|695.4|701.79|699.39|697.8|695.4|0
1746747300000|2025-05-08 23:35:00|698.14|695.74|697.69|695.29|699.06|696.66|696.32|693.92|0
1746747600000|2025-05-08 23:40:00|697.8|695.4|697.46|695.06|698.37|695.97|696.77|694.37|0
1746747900000|2025-05-08 23:45:00|697.56|695.16|697.45|695.05|699.05|696.65|696.77|694.37|0
1746748200000|2025-05-08 23:50:00|697.56|695.16|699.04|696.64|699.38|696.98|696.54|694.14|0
1746748500000|2025-05-08 23:55:00|699.27|696.87|698.69|696.29|699.5|697.1|695.85|693.45|0
1746748800000|2025-05-09 00:00:00|698.47|696.07|697.22|694.82|698.47|696.07|694.14|691.74|0
1746749100000|2025-05-09 00:05:00|696.99|694.59|695.62|693.22|697.67|695.27|695.16|692.76|0
1746749400000|2025-05-09 00:10:00|695.39|692.99|693.57|691.17|696.07|693.67|693.34|690.94|0
1746749700000|2025-05-09 00:15:00|693.34|690.94|692.22|690.82|693.8|691.4|690.89|689.49|0
1746750000000|2025-05-09 00:20:00|692.34|690.94|693.29|691.89|693.91|692.51|692.12|690.72|0
1746750300000|2025-05-09 00:25:00|693.07|691.67|689.02|687.62|693.27|691.87|688.04|686.64|0
1746750600000|2025-05-09 00:30:00|688.96|687.56|690.97|689.57|692.74|691.34|688.96|687.56|0
1746750900000|2025-05-09 00:35:00|690.86|689.46|688.92|687.52|690.97|689.57|685.53|684.13|0
1746751200000|2025-05-09 00:40:00|689.4|688|692.12|690.72|692.15|690.75|688.92|687.52|0
1746751500000|2025-05-09 00:45:00|691.89|690.49|692.17|690.77|693.52|692.12|691.5|690.1|0
1746751800000|2025-05-09 00:50:00|692.05|690.65|693.86|692.46|694.09|692.69|691.44|690.04|0
1746752100000|2025-05-09 00:55:00|694.07|692.67|694.23|692.83|695.3|693.9|693.63|692.23|0
1746752400000|2025-05-09 01:00:00|694.45|693.05|694.67|693.27|695.36|693.96|693.43|692.03|0
1746752700000|2025-05-09 01:05:00|694.55|693.15|694.4|693|695.72|694.32|693.51|692.11|0
1746753000000|2025-05-09 01:10:00|694.36|692.96|696.17|694.77|696.52|695.12|693.88|692.48|0
1746753300000|2025-05-09 01:15:00|696.05|694.65|698.91|697.51|699.31|697.91|695.73|694.33|0
1746753600000|2025-05-09 01:20:00|699.37|697.97|699.01|697.61|699.47|698.07|698.35|696.95|0
1746753900000|2025-05-09 01:25:00|699|697.6|701.05|699.65|701.05|699.65|698.5|697.1|0
1746754200000|2025-05-09 01:30:00|700.48|699.08|700.9|699.5|701.5|700.1|700.02|698.62|0
1746754500000|2025-05-09 01:35:00|700.44|699.04|699.22|697.82|701.25|699.85|698.83|697.43|0
1746754800000|2025-05-09 01:40:00|699.2|697.8|700.62|699.22|701.14|699.74|698.98|697.58|0
1746755100000|2025-05-09 01:45:00|700.39|698.99|700.93|699.53|701.54|700.14|699.95|698.55|0
1746755400000|2025-05-09 01:50:00|701.16|699.76|700.88|699.48|701.58|700.18|700.45|699.05|0
1746755700000|2025-05-09 01:55:00|700.78|699.38|701.63|700.23|701.99|700.59|700.75|699.35|0
1746756000000|2025-05-09 02:00:00|701.86|700.46|702.01|700.61|703.74|702.34|701.47|700.07|0
1746756300000|2025-05-09 02:05:00|702.12|700.72|702.83|701.43|702.94|701.54|701.75|700.35|0
1746756600000|2025-05-09 02:10:00|703.06|701.66|702.96|701.56|703.53|702.13|702.46|701.06|0
1746756900000|2025-05-09 02:15:00|703.07|701.67|707.54|706.14|708.21|706.81|702.65|701.25|0
1746757200000|2025-05-09 02:20:00|707.42|706.02|707.35|705.95|707.92|706.52|706.89|705.49|0
1746757500000|2025-05-09 02:25:00|707.58|706.18|708.86|707.46|709.45|708.05|706.82|705.42|0
1746757800000|2025-05-09 02:30:00|708.98|707.58|709.64|708.24|710.59|709.19|708.54|707.14|0
1746758100000|2025-05-09 02:35:00|709.75|708.35|712.03|710.63|712.03|710.63|709|707.6|0
1746758400000|2025-05-09 02:40:00|712.01|710.61|712.16|710.76|712.57|711.17|710.93|709.53|0
1746758700000|2025-05-09 02:45:00|712.52|711.12|711.75|710.35|712.55|711.15|711.4|710|0
1746759000000|2025-05-09 02:50:00|711.86|710.46|707.3|705.9|711.94|710.54|705.62|704.22|0
1746759300000|2025-05-09 02:55:00|707.07|705.67|701.9|700.5|707.21|705.81|700.87|699.47|0
1746759600000|2025-05-09 03:00:00|701.44|700.04|700.01|698.61|702.8|701.4|695.39|693.99|0
1746759900000|2025-05-09 03:05:00|700.12|698.72|705.54|704.14|705.7|704.3|699.65|698.25|0
1746760200000|2025-05-09 03:10:00|706|704.6|707.12|705.72|707.98|706.58|704.93|703.53|0
1746760500000|2025-05-09 03:15:00|706.49|705.09|705.95|704.55|706.89|705.49|705.47|704.07|0
1746760800000|2025-05-09 03:20:00|705.84|704.44|705.63|704.23|706.18|704.78|704.92|703.52|0
1746761100000|2025-05-09 03:25:00|705.49|704.09|703.44|702.04|706.19|704.79|702.53|701.13|0
1746761400000|2025-05-09 03:30:00|703.56|702.16|703.21|701.81|703.79|702.39|702.38|700.98|0
1746761700000|2025-05-09 03:35:00|702.98|701.58|704.08|702.68|704.4|703|702.75|701.35|0
1746762000000|2025-05-09 03:40:00|704.2|702.8|704.04|702.64|704.99|703.59|702.88|701.48|0
1746762300000|2025-05-09 03:45:00|704.15|702.75|705.82|704.42|707.21|705.81|703.64|702.24|0
1746762600000|2025-05-09 03:50:00|706.05|704.65|707.63|706.23|707.79|706.39|705.82|704.42|0
1746762900000|2025-05-09 03:55:00|707.75|706.35|708.02|706.62|708.8|707.4|707.35|705.95|0
1746763200000|2025-05-09 04:00:00|708.14|706.74|707.94|706.54|709.06|707.66|707.54|706.14|0
1746763500000|2025-05-09 04:05:00|707.92|706.52|707.85|706.45|708.63|707.23|707.44|706.04|0
1746763800000|2025-05-09 04:10:00|707.74|706.34|708.08|706.68|708.55|707.15|707.4|706|0
1746764100000|2025-05-09 04:15:00|708.2|706.8|707.57|706.17|708.64|707.24|707.14|705.74|0
1746764400000|2025-05-09 04:20:00|707.69|706.29|707.4|706|708.77|707.37|706.68|705.28|0
1746764700000|2025-05-09 04:25:00|707.63|706.23|706.63|705.23|708.42|707.02|706.03|704.63|0
1746765000000|2025-05-09 04:30:00|706.66|705.26|707.4|706|707.79|706.39|705.98|704.58|0
1746765300000|2025-05-09 04:35:00|707.28|705.88|707.24|705.84|707.72|706.32|706.43|705.03|0
1746765600000|2025-05-09 04:40:00|707.13|705.73|707.35|705.95|707.84|706.44|706.4|705|0
1746765900000|2025-05-09 04:45:00|707.24|705.84|709.95|708.55|710.43|709.03|707.1|705.7|0
1746766200000|2025-05-09 04:50:00|710.18|708.78|709.92|708.52|710.18|708.78|708.5|707.1|0
1746766500000|2025-05-09 04:55:00|709.81|708.41|708.51|707.11|709.85|708.45|708.23|706.83|0
1746766800000|2025-05-09 05:00:00|707.94|706.54|706.36|704.96|710.48|709.08|706.36|704.96|0
1746767100000|2025-05-09 05:05:00|706.13|704.73|706.12|704.72|707.25|705.85|705.72|704.32|0
1746767400000|2025-05-09 05:10:00|706.35|704.95|706.39|704.99|707.02|705.62|705.36|703.96|0
1746767700000|2025-05-09 05:15:00|706.51|705.11|705.87|704.47|707.31|705.91|705.51|704.11|0
1746768000000|2025-05-09 05:20:00|705.97|704.57|703.74|702.34|706.7|705.3|702.95|701.55|0
1746768300000|2025-05-09 05:25:00|703.86|702.46|702.37|700.97|703.86|702.46|702.14|700.74|0
1746768600000|2025-05-09 05:30:00|702.57|701.17|706.89|705.49|708.25|706.85|702.34|700.94|0
1746768900000|2025-05-09 05:35:00|706.77|705.37|704.04|702.64|707.3|705.9|703.28|701.88|0
1746769200000|2025-05-09 05:40:00|703.92|702.52|704.56|703.16|707.65|706.25|703.04|701.64|0
1746769500000|2025-05-09 05:45:00|704.57|703.17|710.19|708.79|710.19|708.79|703|701.6|0
1746769800000|2025-05-09 05:50:00|710.08|708.68|707.82|706.42|710.41|709.01|705.08|703.68|0
1746770100000|2025-05-09 05:55:00|707.93|706.53|709.55|708.15|711.07|709.67|707.93|706.53|0
1746770400000|2025-05-09 06:00:00|709.88|708.48|709.96|708.56|710.95|709.55|705.24|703.84|0
1746770700000|2025-05-09 06:05:00|709.6|708.2|709.38|707.98|710.29|708.89|708.62|707.22|0
1746771000000|2025-05-09 06:10:00|709.5|708.1|708.89|707.49|709.5|708.1|708.07|706.67|0
1746771300000|2025-05-09 06:15:00|708.77|707.37|709.07|707.67|710.04|708.64|708.04|706.64|0
1746771600000|2025-05-09 06:20:00|709.53|708.13|707.81|706.41|711.12|709.72|705.02|703.62|0
1746771900000|2025-05-09 06:25:00|707.7|706.3|706.65|705.25|708.56|707.16|705.6|704.2|0
1746772200000|2025-05-09 06:30:00|707|705.6|703.73|702.33|709.89|708.49|702.33|700.93|0
1746772500000|2025-05-09 06:35:00|703.61|702.21|704.14|702.74|705.09|703.69|699.12|697.72|0
1746772800000|2025-05-09 06:40:00|704.01|702.61|705.7|704.3|709.73|708.33|703.78|702.38|0
1746773100000|2025-05-09 06:45:00|706.36|704.96|707.32|705.92|709.91|708.51|706.13|704.73|0
1746773400000|2025-05-09 06:50:00|707.41|706.01|707.64|706.24|708.09|706.69|706.97|705.57|0
1746773700000|2025-05-09 06:55:00|706.04|704.64|706.86|705.46|708.27|706.87|702.98|701.58|0
1746774000000|2025-05-09 07:00:00|706.52|705.12|704.82|703.42|707.41|706.01|704.52|703.12|0
1746774300000|2025-05-09 07:05:00|704.93|703.53|707.57|706.17|708.57|707.17|703.99|702.59|0
1746774600000|2025-05-09 07:10:00|707.68|706.28|703.01|701.61|708.52|707.12|703.01|701.61|0
1746774900000|2025-05-09 07:15:00|702.89|701.49|703.68|702.28|707.06|705.66|699.35|697.95|0
1746775200000|2025-05-09 07:20:00|703.8|702.4|703.21|701.81|706.28|704.88|701.17|699.77|0
1746775500000|2025-05-09 07:25:00|703.55|702.15|708.71|707.31|708.79|707.39|702.46|701.06|0
1746775800000|2025-05-09 07:30:00|709.39|707.99|707.97|706.57|711.41|710.01|702.95|701.55|0
1746776100000|2025-05-09 07:35:00|708.08|706.68|709.32|707.92|711.16|709.76|706.38|704.98|0
1746776400000|2025-05-09 07:40:00|709.44|708.04|710.52|709.12|711.06|709.66|709.44|708.04|0
1746776700000|2025-05-09 07:45:00|710.63|709.23|713.2|711.8|713.72|712.32|710.56|709.16|0
1746777000000|2025-05-09 07:50:00|713.08|711.68|710.04|708.64|713.92|712.52|709.48|708.08|0
1746777300000|2025-05-09 07:55:00|709.93|708.53|706.22|704.82|710.63|709.23|705.99|704.59|0
1746777600000|2025-05-09 08:00:00|706.45|705.05|706.11|704.71|707.34|705.94|703.76|702.36|0
1746777900000|2025-05-09 08:05:00|706.22|704.82|705.89|704.49|707.57|706.17|704.18|702.78|0
1746778200000|2025-05-09 08:10:00|705.73|704.33|703.34|701.94|706.07|704.67|702.79|701.39|0
1746778500000|2025-05-09 08:15:00|703.23|701.83|701.89|700.49|703.83|702.43|700.46|699.06|0
1746778800000|2025-05-09 08:20:00|702.01|700.61|703.03|701.63|703.99|702.59|701.3|699.9|0
1746779100000|2025-05-09 08:25:00|703.14|701.74|707.12|705.72|707.35|705.95|701.86|700.46|0
1746779400000|2025-05-09 08:30:00|707.02|705.62|706.38|704.98|707.46|706.06|705.71|704.31|0
1746779700000|2025-05-09 08:35:00|706.5|705.1|703.65|702.25|707.19|705.79|701.07|699.67|0
1746780000000|2025-05-09 08:40:00|703.77|702.37|703.68|702.28|707.65|706.25|702.57|701.17|0
1746780300000|2025-05-09 08:45:00|703.35|701.95|701.8|700.4|703.7|702.3|701.34|699.94|0
1746780600000|2025-05-09 08:50:00|702.03|700.63|703.42|702.02|706.83|705.43|701.71|700.31|0
1746780900000|2025-05-09 08:55:00|703.53|702.13|704.35|702.95|704.82|703.42|702.44|701.04|0
1746781200000|2025-05-09 09:00:00|704|702.6|705.2|703.8|708.42|707.02|703.44|702.04|0
1746781500000|2025-05-09 09:05:00|705.32|703.92|705.94|704.54|706.38|704.98|704.87|703.47|0
1746781800000|2025-05-09 09:10:00|706.17|704.77|705.88|704.48|706.39|704.99|705.14|703.74|0
1746782100000|2025-05-09 09:15:00|705.9|704.5|705.12|703.72|706.42|705.02|704.12|702.72|0
1746782400000|2025-05-09 09:20:00|705.45|704.05|705.97|704.57|706.5|705.1|705.32|703.92|0
1746782700000|2025-05-09 09:25:00|705.85|704.45|705.74|704.34|706.22|704.82|705.24|703.84|0
1746783000000|2025-05-09 09:30:00|705.63|704.23|704.71|703.31|706.01|704.61|701.72|700.32|0
1746783300000|2025-05-09 09:35:00|704.82|703.42|705.43|704.03|707.99|706.59|704.33|702.93|0
1746783600000|2025-05-09 09:40:00|705.55|704.15|708.03|706.63|711.22|709.82|705.51|704.11|0
1746783900000|2025-05-09 09:45:00|708.14|706.74|711.11|709.71|711.24|709.84|705.57|704.17|0
1746784200000|2025-05-09 09:50:00|711.45|710.05|708.07|706.67|711.57|710.17|707.94|706.54|0
1746784500000|2025-05-09 09:55:00|708.3|706.9|710.95|709.55|711.26|709.86|707.98|706.58|0
1746784800000|2025-05-09 10:00:00|711.18|709.78|711.44|710.04|714.72|713.32|708.31|706.91|0
1746785100000|2025-05-09 10:05:00|711.67|710.27|711.7|710.3|715.35|713.95|711.32|709.92|0
1746785400000|2025-05-09 10:10:00|711.82|710.42|714.75|713.35|714.75|713.35|711.79|710.39|0
1746785700000|2025-05-09 10:15:00|714.58|713.18|714.89|713.49|715.42|714.02|714.1|712.7|0
1746786000000|2025-05-09 10:20:00|714.78|713.38|714.1|712.7|715.66|714.26|713.74|712.34|0
1746786300000|2025-05-09 10:25:00|714.05|712.65|714.48|713.08|715.23|713.83|713.57|712.17|0
1746786600000|2025-05-09 10:30:00|714.59|713.19|718.08|716.68|718.42|717.02|713.53|712.13|0
1746786900000|2025-05-09 10:35:00|717.85|716.45|717.14|715.74|718.31|716.91|716.53|715.13|0
1746787200000|2025-05-09 10:40:00|717.25|715.85|716.73|715.33|718.5|717.1|713.12|711.72|0
1746787500000|2025-05-09 10:45:00|716.04|714.64|716.83|715.43|720.12|718.72|715.86|714.46|0
1746787800000|2025-05-09 10:50:00|716.95|715.55|716.67|715.27|717.17|715.77|715.74|714.34|0
1746788100000|2025-05-09 10:55:00|716.69|715.29|716.1|714.7|716.98|715.58|711.98|710.58|0
1746788400000|2025-05-09 11:00:00|715.46|714.06|715.62|714.22|719.62|718.22|714.53|713.13|0
1746788700000|2025-05-09 11:05:00|715.7|714.3|717.02|715.62|720.46|719.06|715.19|713.79|0
1746789000000|2025-05-09 11:10:00|716.62|715.22|719.42|718.02|722.93|721.53|715.06|713.66|0
1746789300000|2025-05-09 11:15:00|719.32|717.92|719.75|718.35|720.15|718.75|719.03|717.63|0
1746789600000|2025-05-09 11:20:00|719.59|718.19|719.54|718.14|720.18|718.78|718.78|717.38|0
1746789900000|2025-05-09 11:25:00|719.5|718.1|710.17|708.21|726|724.6|695.3|693.9|0
1746790200000|2025-05-09 11:30:00|710.23|708.27|706.89|705.49|713.32|711.92|704.78|703.38|0
1746790500000|2025-05-09 11:35:00|706.96|705.56|704.83|703.43|709.43|708.03|700.58|699.18|0
1746790800000|2025-05-09 11:40:00|704.89|703.49|710.83|709.43|712.71|711.31|703.49|702.09|0
1746791100000|2025-05-09 11:45:00|712.1|710.7|717.39|715.99|720.74|719.34|712.1|710.7|0
1746791400000|2025-05-09 11:50:00|717.84|716.44|713.2|711.8|718.46|717.06|712.17|710.77|0
1746791700000|2025-05-09 11:55:00|713.24|711.84|713.88|712.48|715.46|714.06|712|710.6|0
1746792000000|2025-05-09 12:00:00|713.76|712.36|716.32|714.92|718.11|716.71|711.89|710.49|0
1746792300000|2025-05-09 12:05:00|715.06|713.66|716.23|714.83|719.2|717.8|714.72|713.32|0
1746792600000|2025-05-09 12:10:00|712.89|711.49|713.54|712.14|716.58|715.18|712.54|711.14|0
1746792900000|2025-05-09 12:15:00|713.63|712.23|713.95|712.55|714.61|713.21|711.63|710.23|0
1746793200000|2025-05-09 12:20:00|713.72|712.32|711.84|710.44|716.84|715.44|711.4|710|0
1746793500000|2025-05-09 12:25:00|711.72|710.32|712.14|710.74|714.4|713|711.28|709.88|0
1746793800000|2025-05-09 12:30:00|712.03|710.63|716.7|715.3|716.71|715.31|711.32|709.92|0
1746794100000|2025-05-09 12:35:00|716.81|715.41|717.28|715.88|719.65|718.25|715.72|714.32|0
1746794400000|2025-05-09 12:40:00|717.51|716.11|720.83|719.43|725.38|723.98|714.43|713.03|0
1746794700000|2025-05-09 12:45:00|721.06|719.66|720.89|719.49|722.15|720.75|719.76|718.36|0
1746795000000|2025-05-09 12:50:00|721.01|719.61|719.74|718.34|721.16|719.76|718.69|717.29|0
1746795300000|2025-05-09 12:55:00|719.62|718.22|719.6|718.2|720.07|718.67|718.87|717.47|0
1746795600000|2025-05-09 13:00:00|720.06|718.66|725.92|724.52|726.01|724.61|720.06|718.66|0
1746795900000|2025-05-09 13:05:00|725.69|724.29|724.16|722.76|725.95|724.55|723.93|722.53|0
1746796200000|2025-05-09 13:10:00|724.39|722.99|723.23|721.83|725.16|723.76|722.89|721.49|0
1746796500000|2025-05-09 13:15:00|723.12|721.72|721.51|720.11|723.53|722.13|720.59|719.19|0
1746796800000|2025-05-09 13:20:00|721.05|719.65|721.58|719.18|722.03|720.63|720.03|718.63|0
1746797100000|2025-05-09 13:25:00|721.12|718.72|716.29|713.89|721.12|718.72|716.06|713.66|0
1746797400000|2025-05-09 13:30:00|722.94|721.54|722.76|721.36|724.54|723.14|715.85|714.45|0
1746797700000|2025-05-09 13:35:00|723.1|721.7|720.58|719.18|726.71|725.31|719.47|718.07|0
1746798000000|2025-05-09 13:40:00|721.15|719.75|715.83|714.43|722.09|720.69|710.16|708.76|0
1746798300000|2025-05-09 13:45:00|716.52|715.12|717.82|716.42|720.45|719.05|708.37|706.97|0
1746798600000|2025-05-09 13:50:00|715.17|713.77|717.28|715.88|718.37|716.97|709.8|708.4|0
1746798900000|2025-05-09 13:55:00|717.05|715.65|720.71|719.31|721.04|719.64|712.36|710.96|0
1746799200000|2025-05-09 14:00:00|719.33|717.93|720.53|719.13|724.21|722.81|716.2|714.8|0
1746799500000|2025-05-09 14:05:00|720.8|719.4|725.31|723.91|725.76|724.36|713.88|712.48|0
1746799800000|2025-05-09 14:10:00|721.87|720.47|717.66|716.26|722.65|721.25|713.72|712.32|0
1746800100000|2025-05-09 14:15:00|717.43|716.03|711.22|709.82|718.54|717.14|709.32|707.92|0
1746800400000|2025-05-09 14:20:00|710.77|709.37|703.05|701.65|712.93|711.53|702.31|700.91|0
1746800700000|2025-05-09 14:25:00|703.28|701.88|696.98|695.58|708.1|706.7|687.78|686.38|0
1746801000000|2025-05-09 14:30:00|695.83|694.43|693.97|692.57|701.42|700.02|690.14|688.74|0
1746801300000|2025-05-09 14:35:00|693.75|692.35|686.6|685.2|694.08|692.68|682.61|681.21|0
1746801600000|2025-05-09 14:40:00|686.37|684.97|693.86|692.46|695.98|694.58|683.16|681.76|0
1746801900000|2025-05-09 14:45:00|694.31|692.91|694.57|693.17|697.51|696.11|688.49|687.09|0
1746802200000|2025-05-09 14:50:00|694.8|693.4|692.86|691.46|700|698.6|689.01|687.61|0
1746802500000|2025-05-09 14:55:00|693.09|691.69|698|696.6|699.89|698.49|690.22|688.82|0
1746802800000|2025-05-09 15:00:00|697.55|696.15|701.77|700.37|702.87|701.47|694.44|693.04|0
1746803100000|2025-05-09 15:05:00|702|700.6|702.94|701.54|705.66|704.26|701.2|699.8|0
1746803400000|2025-05-09 15:10:00|702.72|701.32|698.86|697.46|702.76|701.36|694.83|693.43|0
1746803700000|2025-05-09 15:15:00|698.63|697.23|700.03|698.63|702.14|700.74|693.91|692.51|0
1746804000000|2025-05-09 15:20:00|699.8|698.4|695.33|693.93|700.38|698.98|691.38|689.98|0
1746804300000|2025-05-09 15:25:00|695.11|693.71|699.67|698.27|699.9|698.5|692.65|691.25|0
1746804600000|2025-05-09 15:30:00|698.99|697.59|696.18|694.78|700.68|699.28|691.22|689.82|0
1746804900000|2025-05-09 15:35:00|696.41|695.01|698.45|697.05|702.29|700.89|695.95|694.55|0
1746805200000|2025-05-09 15:40:00|698.67|697.27|698.48|697.08|701.25|699.85|694.22|692.82|0
1746805500000|2025-05-09 15:45:00|698.82|697.42|699.38|697.98|704.17|702.77|695.54|694.14|0
1746805800000|2025-05-09 15:50:00|699.61|698.21|701.57|700.17|707.23|705.83|698.23|696.83|0
1746806100000|2025-05-09 15:55:00|701.34|699.94|706.34|704.94|706.57|705.17|701.11|699.71|0
1746806400000|2025-05-09 16:00:00|706.11|704.71|693.7|692.3|707.03|705.63|690.97|689.57|0
1746806700000|2025-05-09 16:05:00|693.02|691.62|693.06|691.66|700.21|698.81|692.6|691.2|0
1746807000000|2025-05-09 16:10:00|693.17|691.77|694.79|693.39|694.79|693.39|686.5|685.1|0
1746807300000|2025-05-09 16:15:00|695.02|693.62|693.18|691.78|698.08|696.68|690.74|689.34|0
1746807600000|2025-05-09 16:20:00|692.49|691.09|695.01|693.61|696.61|695.21|692.37|690.97|0
1746807900000|2025-05-09 16:25:00|694.68|693.28|690.81|689.41|695.89|694.49|689.8|688.4|0
1746808200000|2025-05-09 16:30:00|690.8|689.4|689.49|688.09|694.03|692.63|687.11|685.71|0
1746808500000|2025-05-09 16:35:00|689.82|688.42|693.81|692.41|697.23|695.83|689.59|688.19|0
1746808800000|2025-05-09 16:40:00|691.09|689.69|689.6|688.2|694.58|693.18|688.42|687.02|0
1746809100000|2025-05-09 16:45:00|689.71|688.31|686.77|685.37|692.96|691.56|684.17|682.77|0
1746809400000|2025-05-09 16:50:00|686.54|685.14|690.46|689.06|690.69|689.29|682.95|681.55|0
1746809700000|2025-05-09 16:55:00|690.72|689.32|686.91|685.51|692.09|690.69|684.23|682.83|0
1746810000000|2025-05-09 17:00:00|686.81|685.41|687.41|686.01|688.73|687.33|685.82|684.42|0
1746810300000|2025-05-09 17:05:00|687.49|686.09|688.72|687.32|688.72|687.32|683.35|681.95|0
1746810600000|2025-05-09 17:10:00|689.91|688.51|686.75|685.35|692.82|691.42|686.3|684.9|0
1746810900000|2025-05-09 17:15:00|686.97|685.57|692.26|690.86|695.13|693.73|686.74|685.34|0
1746811200000|2025-05-09 17:20:00|692.03|690.63|691.73|690.33|695.13|693.73|682.04|680.64|0
1746811500000|2025-05-09 17:25:00|691.96|690.56|691.2|689.8|695.19|693.79|688.88|687.48|0
1746811800000|2025-05-09 17:30:00|691.08|689.68|688.5|687.1|692.52|691.12|688.02|686.62|0
1746812100000|2025-05-09 17:35:00|688.96|687.56|695.13|693.73|695.36|693.96|688.73|687.33|0
1746812400000|2025-05-09 17:40:00|694.9|693.5|699.47|698.07|700.75|699.35|693.44|692.04|0
1746812700000|2025-05-09 17:45:00|699.24|697.84|701.47|700.07|701.94|700.54|696.91|695.51|0
1746813000000|2025-05-09 17:50:00|701.7|700.3|700.05|698.65|702.6|701.2|693.58|692.18|0
1746813300000|2025-05-09 17:55:00|699.82|698.42|703.45|702.05|704.39|702.99|699.01|697.61|0
1746813600000|2025-05-09 18:00:00|703.22|701.82|699.6|698.2|704.08|702.68|698.46|697.06|0
1746813900000|2025-05-09 18:05:00|700.06|698.66|698.48|697.08|704.24|702.84|695.47|694.07|0
1746814200000|2025-05-09 18:10:00|698.26|696.86|699.08|697.68|700.1|698.7|696.99|695.59|0
1746814500000|2025-05-09 18:15:00|698.85|697.45|695.66|694.26|701.8|700.4|691.63|690.23|0
1746814800000|2025-05-09 18:20:00|695.31|693.91|694.52|693.12|698.68|697.28|694.29|692.89|0
1746815100000|2025-05-09 18:25:00|694.29|692.89|695.18|693.78|698.22|696.82|694.02|692.62|0
1746815400000|2025-05-09 18:30:00|695.41|694.01|698.71|697.31|699.89|698.49|694.07|692.67|0
1746815700000|2025-05-09 18:35:00|698.48|697.08|697.27|695.87|699.19|697.79|694.92|693.52|0
1746816000000|2025-05-09 18:40:00|697.38|695.98|697.16|695.76|698.67|697.27|692.93|691.53|0
1746816300000|2025-05-09 18:45:00|696.93|695.53|699.21|697.81|702.31|700.91|692.78|691.38|0
1746816600000|2025-05-09 18:50:00|699.44|698.04|698.88|697.48|701.47|700.07|697.5|696.1|0
1746816900000|2025-05-09 18:55:00|699.11|697.71|699.51|698.11|700.33|698.93|695.99|694.59|0
1746817200000|2025-05-09 19:00:00|699.74|698.34|702.59|701.19|705.41|704.01|699.21|697.81|0
1746817500000|2025-05-09 19:05:00|702.82|701.42|707.24|705.84|708.93|707.53|701.85|700.45|0
1746817800000|2025-05-09 19:10:00|707.47|706.07|705.12|703.72|711.04|709.64|703.25|701.85|0
1746818100000|2025-05-09 19:15:00|705.23|703.83|705.53|704.13|705.97|704.57|702.45|701.05|0
1746818400000|2025-05-09 19:20:00|705.76|704.36|702.01|700.61|706.22|704.82|699.82|698.42|0
1746818700000|2025-05-09 19:25:00|701.39|699.99|700.18|698.78|703.42|702.02|699.57|698.17|0
1746819000000|2025-05-09 19:30:00|700.64|699.24|700.61|699.21|702.31|700.91|693.51|692.11|0
1746819300000|2025-05-09 19:35:00|699.74|698.34|698.32|696.92|702.12|700.72|694.84|693.44|0
1746819600000|2025-05-09 19:40:00|698.09|696.69|699.24|697.84|700.59|699.19|696.94|695.54|0
1746819900000|2025-05-09 19:45:00|699.41|698.01|695.91|694.51|699.41|698.01|691.34|689.94|0
1746820200000|2025-05-09 19:50:00|695.22|693.82|699.99|698.59|700.91|699.51|694.5|693.1|0
1746820500000|2025-05-09 19:55:00|697|695.6|692.98|691.58|697.73|696.33|692.37|690.97|0
1746820800000|2025-05-09 20:00:00|693.67|692.27|695|693.6|695.7|694.3|687.72|686.32|0
1746821100000|2025-05-09 20:05:00|694.63|693.23|695.71|694.31|697.21|695.81|694.4|693|0
1746821400000|2025-05-09 20:10:00|695.94|694.54|694.14|692.74|696.94|695.54|693.11|691.71|0
1747009500000|2025-05-12 00:25:00|760.13|758.73|759.34|757.94|760.72|759.32|758.25|756.85|0
1747009800000|2025-05-12 00:30:00|759.45|758.05|762.84|761.44|763.64|762.24|759.34|757.94|0
1747010100000|2025-05-12 00:35:00|762.6|761.2|763.89|762.49|764.4|763|761.21|759.81|0
1747010400000|2025-05-12 00:40:00|763.65|762.25|764.38|762.98|766.05|764.65|763.2|761.8|0
1747010700000|2025-05-12 00:45:00|764.5|763.1|763.96|762.56|765.11|763.71|763.6|762.2|0
1747011000000|2025-05-12 00:50:00|764.07|762.67|763.37|761.97|765.56|764.16|762.57|761.17|0
1747011300000|2025-05-12 00:55:00|763.12|761.72|761.61|760.21|763.29|761.89|760.03|758.63|0
1747011600000|2025-05-12 01:00:00|761.5|760.1|764.91|763.51|765.53|764.13|760.63|759.23|0
1747011900000|2025-05-12 01:05:00|765.14|763.74|769.77|768.37|770.64|769.24|764.61|763.21|0
1747012200000|2025-05-12 01:10:00|769.65|768.25|768.78|767.38|770.05|768.65|768.24|766.84|0
1747012500000|2025-05-12 01:15:00|768.89|767.49|767.5|766.1|769.58|768.18|767.26|765.86|0
1747012800000|2025-05-12 01:20:00|767.73|766.33|767.51|766.11|768.92|767.52|766.71|765.31|0
1747013100000|2025-05-12 01:25:00|767.62|766.22|769.2|767.8|769.78|768.38|766.76|765.36|0
1747013400000|2025-05-12 01:30:00|769.21|767.81|767.77|766.37|769.74|768.34|767.77|766.37|0
1747013700000|2025-05-12 01:35:00|768.01|766.61|765.14|763.74|768.39|766.99|763.91|762.51|0
1747014000000|2025-05-12 01:40:00|764.78|763.38|764.46|763.06|765.67|764.27|763.96|762.56|0
1747014300000|2025-05-12 01:45:00|764.59|763.19|763.6|762.2|765.42|764.02|763.55|762.15|0
1747014600000|2025-05-12 01:50:00|763.72|762.32|764.31|762.91|764.94|763.54|763.44|762.04|0
1747014900000|2025-05-12 01:55:00|764.42|763.02|764.89|763.49|765.74|764.34|763.96|762.56|0
1747015200000|2025-05-12 02:00:00|764.65|763.25|764.69|763.29|765.35|763.95|763.35|761.95|0
1747015500000|2025-05-12 02:05:00|764.92|763.52|765.28|763.88|765.77|764.37|763.73|762.33|0
1747015800000|2025-05-12 02:10:00|765.17|763.77|763.09|761.69|765.28|763.88|762.38|760.98|0
1747016100000|2025-05-12 02:15:00|762.78|761.38|762.74|761.34|763.25|761.85|762.11|760.71|0
1747016400000|2025-05-12 02:20:00|762.85|761.45|763.28|761.88|763.61|762.21|762.15|760.75|0
1747016700000|2025-05-12 02:25:00|763.4|762|763.27|761.87|764.17|762.77|762.51|761.11|0
1747017000000|2025-05-12 02:30:00|763.38|761.98|762.65|761.25|764.69|763.29|762.65|761.25|0
1747017300000|2025-05-12 02:35:00|762.59|761.19|762.73|761.33|762.87|761.47|761.89|760.49|0
1747017600000|2025-05-12 02:40:00|762.86|761.46|763.54|762.14|763.75|762.35|762.28|760.88|0
1747017900000|2025-05-12 02:45:00|763.61|762.21|765.19|763.79|765.78|764.38|763.59|762.19|0
1747018200000|2025-05-12 02:50:00|765.42|764.02|765.87|764.47|766.03|764.63|764.68|763.28|0
1747018500000|2025-05-12 02:55:00|765.75|764.35|766.24|764.84|767.08|765.68|765.27|763.87|0
1747018800000|2025-05-12 03:00:00|766.01|764.61|765.39|763.99|766.4|765|765.23|763.83|0
1747019100000|2025-05-12 03:05:00|765.48|764.08|765.28|763.88|766.38|764.98|764.7|763.3|0
1747019400000|2025-05-12 03:10:00|765.16|763.76|765.92|764.52|766.46|765.06|764.61|763.21|0
1747019700000|2025-05-12 03:15:00|766.15|764.75|765.94|764.54|766.4|765|765.35|763.95|0
1747020000000|2025-05-12 03:20:00|765.89|764.49|767.09|765.69|767.33|765.93|764.83|763.43|0
1747020300000|2025-05-12 03:25:00|766.86|765.46|766.84|765.44|768.17|766.77|766.43|765.03|0
1747020600000|2025-05-12 03:30:00|767.08|765.68|767.02|765.62|767.7|766.3|766.46|765.06|0
1747020900000|2025-05-12 03:35:00|766.78|765.38|766.39|764.99|767.62|766.22|765.75|764.35|0
1747021200000|2025-05-12 03:40:00|766.51|765.11|767.82|766.42|767.97|766.57|766.26|764.86|0
1747021500000|2025-05-12 03:45:00|767.59|766.19|767.83|766.43|768.1|766.7|766.99|765.59|0
1747021800000|2025-05-12 03:50:00|767.72|766.32|769.86|768.46|770.45|769.05|767.26|765.86|0
1747022100000|2025-05-12 03:55:00|769.98|768.58|770.07|768.67|770.49|769.09|769.42|768.02|0
1747022400000|2025-05-12 04:00:00|769.95|768.55|769.79|768.39|770.18|768.78|769|767.6|0
1747022700000|2025-05-12 04:05:00|770.02|768.62|769.49|768.09|770.31|768.91|769.02|767.62|0
1747023000000|2025-05-12 04:10:00|769.72|768.32|769.69|768.29|770.29|768.89|769.18|767.78|0
1747023300000|2025-05-12 04:15:00|769.64|768.24|769.91|768.51|770.17|768.77|769.22|767.82|0
1747023600000|2025-05-12 04:20:00|769.86|768.46|769.94|768.54|770.16|768.76|769.66|768.26|0
1747023900000|2025-05-12 04:25:00|770.05|768.65|770.1|768.7|770.15|768.75|769.2|767.8|0
1747024200000|2025-05-12 04:30:00|771.16|769.76|770.68|769.28|771.94|770.54|769.75|768.35|0
1747024500000|2025-05-12 04:35:00|770.91|769.51|770.8|769.4|771.52|770.12|769.56|768.16|0
1747024800000|2025-05-12 04:40:00|770.91|769.51|770.32|768.92|771.42|770.02|770.32|768.92|0
1747025100000|2025-05-12 04:45:00|770.51|769.11|770.89|769.49|771.06|769.66|770.32|768.92|0
1747025400000|2025-05-12 04:50:00|770.94|769.54|770.29|768.89|770.94|769.54|769.85|768.45|0
1747025700000|2025-05-12 04:55:00|770.4|769|770.04|768.64|771.25|769.85|770.01|768.61|0
1747026000000|2025-05-12 05:00:00|770.51|769.11|770.65|769.25|771.4|770|770.04|768.64|0
1747026300000|2025-05-12 05:05:00|770.76|769.36|770.94|769.54|771.65|770.25|770.32|768.92|0
1747026600000|2025-05-12 05:10:00|770.82|769.42|769.61|768.21|771.18|769.78|768.69|767.29|0
1747026900000|2025-05-12 05:15:00|769.48|768.08|769.63|768.23|770.06|768.66|768.98|767.58|0
1747027200000|2025-05-12 05:20:00|769.19|767.79|769.56|768.16|770.07|768.67|768.96|767.56|0
1747027500000|2025-05-12 05:25:00|769.44|768.04|770.3|768.9|770.76|769.36|768.76|767.36|0
1747027800000|2025-05-12 05:30:00|770.54|769.14|769.66|768.26|770.54|769.14|769.44|768.04|0
1747028100000|2025-05-12 05:35:00|769.71|768.31|770.04|768.64|770.47|769.07|768.7|767.3|0
1747028400000|2025-05-12 05:40:00|770.15|768.75|772.57|771.17|773.57|772.17|770.15|768.75|0
1747028700000|2025-05-12 05:45:00|772.68|771.28|773.55|772.15|773.71|772.31|772.47|771.07|0
1747029000000|2025-05-12 05:50:00|773.79|772.39|773.26|771.86|775.39|773.99|772.87|771.47|0
1747029300000|2025-05-12 05:55:00|773.02|771.62|772.89|771.49|773.46|772.06|769.11|767.71|0
1747029600000|2025-05-12 06:00:00|773.13|771.73|773.22|771.82|773.48|772.08|771.57|770.17|0
1747029900000|2025-05-12 06:05:00|773.34|771.94|771.78|770.38|773.92|772.52|771.43|770.03|0
1747030200000|2025-05-12 06:10:00|771.89|770.49|772.18|770.78|772.67|771.27|770.48|769.08|0
1747030500000|2025-05-12 06:15:00|772.06|770.66|771.16|769.76|772.25|770.85|768.85|767.45|0
1747030800000|2025-05-12 06:20:00|770.92|769.52|773.45|772.05|775.38|773.98|766.09|764.69|0
1747031100000|2025-05-12 06:25:00|773.57|772.17|775.56|774.16|779.48|778.08|771.77|770.37|0
1747031400000|2025-05-12 06:30:00|775.67|774.27|773.74|772.34|775.8|774.4|771.08|769.68|0
1747031700000|2025-05-12 06:35:00|773.98|772.58|776.24|774.84|777.97|776.57|773.59|772.19|0
1747032000000|2025-05-12 06:40:00|776.01|774.61|777.53|776.13|779.54|778.14|775.61|774.21|0
1747032300000|2025-05-12 06:45:00|779.44|778.04|777.19|775.79|782.98|781.58|777.19|775.79|0
1747032600000|2025-05-12 06:50:00|777.43|776.03|776.94|775.54|778.72|777.32|776.07|774.67|0
1747032900000|2025-05-12 06:55:00|776.7|775.3|776.57|775.17|777.3|775.9|775.77|774.37|0
1747033200000|2025-05-12 07:00:00|776.22|774.82|821.64|820.24|840.28|838.88|776.22|774.82|0
1747033500000|2025-05-12 07:05:00|822.36|820.96|845.31|843.91|852.37|850.97|819.37|817.97|0
1747033800000|2025-05-12 07:10:00|840.28|838.88|840.42|839.02|843.47|842.07|831.51|830.11|0
1747034100000|2025-05-12 07:15:00|841.97|840.57|839.24|837.84|842.65|841.25|833.73|832.33|0
1747034400000|2025-05-12 07:20:00|838.65|837.25|850.18|848.78|850.58|849.18|838.14|836.74|0
1747034700000|2025-05-12 07:25:00|848.32|846.92|853.73|852.33|856.14|854.74|846.97|845.57|0
1747035000000|2025-05-12 07:30:00|852.44|851.04|846.1|844.7|855.97|854.57|845.08|843.68|0
1747035300000|2025-05-12 07:35:00|847.85|846.45|843.58|842.18|847.85|846.45|840.41|839.01|0
1747035600000|2025-05-12 07:40:00|842.53|841.13|835.13|833.73|843.92|842.52|832.18|830.78|0
1747035900000|2025-05-12 07:45:00|835.02|833.62|831.72|830.32|837.61|836.21|827.73|826.33|0
1747036200000|2025-05-12 07:50:00|831.49|830.09|824.51|823.11|833.2|831.8|822.73|821.33|0
1747036500000|2025-05-12 07:55:00|822.49|821.09|827.01|825.61|829.15|827.75|819.31|817.91|0
1747036800000|2025-05-12 08:00:00|826.17|824.77|827.24|825.84|833|831.6|824|822.6|0
1747037100000|2025-05-12 08:05:00|827.37|825.97|828.34|826.94|829.76|828.36|823.41|822.01|0
1747037400000|2025-05-12 08:10:00|828.58|827.18|828.95|827.55|832.73|831.33|826.27|824.87|0
1747037700000|2025-05-12 08:15:00|829.31|827.91|830.7|829.3|833.6|832.2|828.6|827.2|0
1747038000000|2025-05-12 08:20:00|830.94|829.54|824.47|823.07|830.99|829.59|822.91|821.51|0
1747038300000|2025-05-12 08:25:00|824.71|823.31|828.73|827.33|829.25|827.85|821.76|820.36|0
1747038600000|2025-05-12 08:30:00|828.62|827.22|829.59|828.19|830.86|829.46|825.69|824.29|0
1747038900000|2025-05-12 08:35:00|829.35|827.95|831|829.6|832.08|830.68|826.17|824.77|0
1747039200000|2025-05-12 08:40:00|831.35|829.95|834.75|833.35|835.12|833.72|829.69|828.29|0
1747039500000|2025-05-12 08:45:00|834.87|833.47|841.7|840.3|841.94|840.54|832.63|831.23|0
1747039800000|2025-05-12 08:50:00|841.82|840.42|839.78|838.38|842.91|841.51|839.78|838.38|0
1747040100000|2025-05-12 08:55:00|839.65|838.25|836.96|835.56|840.83|839.43|834.19|832.79|0
1747040400000|2025-05-12 09:00:00|837.44|836.04|839.23|837.83|840.57|839.17|835.77|834.37|0
1747040700000|2025-05-12 09:05:00|838.99|837.59|840.02|838.62|841.65|840.25|838.48|837.08|0
1747041000000|2025-05-12 09:10:00|839.66|838.26|842.41|841.01|845.03|843.63|838.01|836.61|0
1747041300000|2025-05-12 09:15:00|842.28|840.88|838.92|837.52|842.81|841.41|838.92|837.52|0
1747041600000|2025-05-12 09:20:00|839.04|837.64|841.39|839.99|842.1|840.7|835.8|834.4|0
1747041900000|2025-05-12 09:25:00|841.15|839.75|842|840.6|843.21|841.81|838.22|836.82|0
1747042200000|2025-05-12 09:30:00|842.24|840.84|843.44|842.04|844.45|843.05|840.83|839.43|0
1747042500000|2025-05-12 09:35:00|843.2|841.8|843.26|841.86|844.06|842.66|839.83|838.43|0
1747042800000|2025-05-12 09:40:00|843.38|841.98|843.11|841.71|843.84|842.44|842.88|841.48|0
1747043100000|2025-05-12 09:45:00|843.22|841.82|843.61|842.21|844.1|842.7|841.44|840.04|0
1747043400000|2025-05-12 09:50:00|843.84|842.44|844.31|842.91|846.23|844.83|843.05|841.65|0
1747043700000|2025-05-12 09:55:00|844.07|842.67|843.97|842.57|844.74|843.34|842.48|841.08|0
1747044000000|2025-05-12 10:00:00|843.73|842.33|844.02|842.62|846.31|844.91|841.32|839.92|0
1747044300000|2025-05-12 10:05:00|844.37|842.97|841.4|840|847.94|846.54|840.5|839.1|0
1747044600000|2025-05-12 10:10:00|841.28|839.88|847.16|845.76|849.14|847.74|840.33|838.93|0
1747044900000|2025-05-12 10:15:00|847.05|845.65|846.46|845.06|848.85|847.45|844.62|843.22|0
1747045200000|2025-05-12 10:20:00|846.82|845.42|848.91|847.51|848.91|847.51|845.48|844.08|0
1747045500000|2025-05-12 10:25:00|848.8|847.4|853.43|852.03|853.9|852.5|848.22|846.82|0
1747045800000|2025-05-12 10:30:00|853.67|852.27|861.57|860.17|862.78|861.38|852.86|851.46|0
1747046100000|2025-05-12 10:35:00|861.68|860.28|856.27|854.87|862.25|860.85|856.16|854.76|0
1747046400000|2025-05-12 10:40:00|856.4|855|853.71|852.31|858.04|856.64|852.89|851.49|0
1747046700000|2025-05-12 10:45:00|853.47|852.07|854.12|852.72|854.96|853.56|849.89|848.49|0
1747047000000|2025-05-12 10:50:00|854.24|852.84|853.24|851.84|856.61|855.21|852.16|850.76|0
1747047300000|2025-05-12 10:55:00|853.37|851.97|863.51|862.11|865.91|864.51|853.37|851.97|0
1747047600000|2025-05-12 11:00:00|863.27|861.87|863.06|861.66|866.43|865.03|857.65|856.25|0
1747047900000|2025-05-12 11:05:00|862.7|861.3|865.82|864.42|870.25|868.85|862.22|860.82|0
1747048200000|2025-05-12 11:10:00|866.18|864.78|857.7|856.3|866.78|865.38|857.27|855.87|0
1747048500000|2025-05-12 11:15:00|857.46|856.06|860.05|858.65|861.09|859.69|857.01|855.61|0
1747048800000|2025-05-12 11:20:00|859.69|858.29|858.54|857.14|859.88|858.48|856.15|854.75|0
1747049100000|2025-05-12 11:25:00|858.43|857.03|859.62|858.22|863.18|861.78|857.95|856.55|0
1747049400000|2025-05-12 11:30:00|859.86|858.46|856.29|854.89|859.86|858.46|855.51|854.11|0
1747049700000|2025-05-12 11:35:00|855.93|854.53|859.84|858.44|860.21|858.81|854.88|853.48|0
1747050000000|2025-05-12 11:40:00|860.08|858.68|852.96|851.56|860.08|858.68|852.96|851.56|0
1747050300000|2025-05-12 11:45:00|853.2|851.8|852.94|851.54|856.8|855.4|848.12|846.72|0
1747050600000|2025-05-12 11:50:00|853.18|851.78|847.53|846.13|854.16|852.76|844.65|843.25|0
1747050900000|2025-05-12 11:55:00|847.65|846.25|851.97|850.57|853.02|851.62|844.34|842.94|0
1747051200000|2025-05-12 12:00:00|852.09|850.69|855.08|853.68|856.81|855.41|851.97|850.57|0
1747051500000|2025-05-12 12:05:00|855.19|853.79|851.84|850.44|855.32|853.92|850.99|849.59|0
1747051800000|2025-05-12 12:10:00|851.96|850.56|856.92|855.52|857.49|856.09|851.04|849.64|0
1747052100000|2025-05-12 12:15:00|856.81|855.41|860.78|859.38|861.11|859.71|855.57|854.17|0
1747052400000|2025-05-12 12:20:00|860.54|859.14|864.68|863.28|866.13|864.73|859.63|858.23|0
1747052700000|2025-05-12 12:25:00|865.04|863.64|867.17|865.77|867.24|865.84|863.8|862.4|0
1747053000000|2025-05-12 12:30:00|867.59|866.19|863.54|862.14|867.59|866.19|862.22|860.82|0
1747053300000|2025-05-12 12:35:00|863.43|862.03|856.34|854.94|863.9|862.5|856.32|854.92|0
1747053600000|2025-05-12 12:40:00|856.1|854.7|856.45|855.05|857.57|856.17|853.39|851.99|0
1747053900000|2025-05-12 12:45:00|856.22|854.82|855.58|854.18|856.22|854.82|852.28|850.88|0
1747054200000|2025-05-12 12:50:00|855.34|853.94|857.87|856.47|858.12|856.72|855.14|853.74|0
1747054500000|2025-05-12 12:55:00|857.4|856|854.31|852.91|858.52|857.12|853.32|851.92|0
1747054800000|2025-05-12 13:00:00|855.03|853.63|854.07|852.67|859.45|858.05|853.43|852.03|0
1747055100000|2025-05-12 13:05:00|854.72|853.32|847.39|845.99|855.08|853.68|847.39|845.99|0
1747055400000|2025-05-12 13:10:00|847.63|846.23|854.52|853.12|854.87|853.47|847.39|845.99|0
1747055700000|2025-05-12 13:15:00|854.4|853|854.87|853.47|857.24|855.84|852.91|851.51|0
1747056000000|2025-05-12 13:20:00|854.63|853.23|857.91|855.51|857.91|856.01|853.68|852.28|0
1747056300000|2025-05-12 13:25:00|855.18|852.78|855.42|853.02|859.84|857.44|854.94|852.54|0
1747056600000|2025-05-12 13:30:00|850.1|848.7|829.94|828.54|850.34|848.94|829.7|828.3|0
1747056900000|2025-05-12 13:35:00|828.97|827.57|832.13|830.73|835.97|834.57|826.79|825.39|0
1747057200000|2025-05-12 13:40:00|831.65|830.25|827.34|825.94|835.15|833.75|824.69|823.29|0
1747057500000|2025-05-12 13:45:00|827.58|826.18|831.46|830.06|832.95|831.55|824.52|823.12|0
1747057800000|2025-05-12 13:50:00|831.94|830.54|838.27|836.87|843.34|841.94|830.24|828.84|0
1747058100000|2025-05-12 13:55:00|837.55|836.15|828.98|827.58|839.8|838.4|826.94|825.54|0
1747058400000|2025-05-12 14:00:00|830.17|828.77|833.89|832.49|835.26|833.86|826.18|824.78|0
1747058700000|2025-05-12 14:05:00|833.78|832.38|831.96|830.56|836.73|835.33|829.75|828.35|0
1747059000000|2025-05-12 14:10:00|831.48|830.08|841.93|840.53|842.58|841.18|831.14|829.74|0
1747059300000|2025-05-12 14:15:00|842.17|840.77|838.87|837.47|845.73|844.33|838.87|837.47|0
1747059600000|2025-05-12 14:20:00|839.35|837.95|836.1|834.7|841.87|840.47|832.73|831.33|0
1747059900000|2025-05-12 14:25:00|836.34|834.94|825.02|823.62|836.46|835.06|820.01|818.61|0
1747060200000|2025-05-12 14:30:00|824.3|822.9|819.99|818.59|824.3|822.9|812.65|811.25|0
1747060500000|2025-05-12 14:35:00|819.76|818.36|825.28|823.88|825.28|823.88|816.4|815|0
1747060800000|2025-05-12 14:40:00|824.81|823.41|834.65|833.25|834.65|833.25|823.43|822.03|0
1747061100000|2025-05-12 14:45:00|834.41|833.01|836.64|835.24|838.14|836.74|833.22|831.82|0
1747061400000|2025-05-12 14:50:00|836.4|835|841.23|839.83|842.08|840.68|834.93|833.53|0
1747061700000|2025-05-12 14:55:00|841.95|840.55|832.22|830.82|842.42|841.02|830.93|829.53|0
1747062000000|2025-05-12 15:00:00|832.7|831.3|837.73|836.33|837.97|836.57|831.27|829.87|0
1747062300000|2025-05-12 15:05:00|837.97|836.57|832.14|830.74|838.41|837.01|830.54|829.14|0
1747062600000|2025-05-12 15:10:00|832.5|831.1|834.7|833.3|837.22|835.82|829.98|828.58|0
1747062900000|2025-05-12 15:15:00|834.94|833.54|833.76|832.36|835.83|834.43|830.47|829.07|0
1747063200000|2025-05-12 15:20:00|833.52|832.12|827.76|826.36|834|832.6|823.4|822|0
1747063500000|2025-05-12 15:25:00|828.12|826.72|829.85|828.45|832.59|831.19|821.99|820.59|0
1747063800000|2025-05-12 15:30:00|830.33|828.93|832.56|831.16|834.48|833.08|829.38|827.98|0
1747064100000|2025-05-12 15:35:00|832.32|830.92|828.08|826.68|834.38|832.98|826.58|825.18|0
1747064400000|2025-05-12 15:40:00|828.31|826.91|826.69|825.29|829.1|827.7|823.22|821.82|0
1747064700000|2025-05-12 15:45:00|826.45|825.05|826.16|824.76|829.33|827.93|824.01|822.61|0
1747065000000|2025-05-12 15:50:00|826.64|825.24|824.57|823.17|827.69|826.29|821.59|820.19|0
1747065300000|2025-05-12 15:55:00|824.8|823.4|822.44|821.04|827.58|826.18|821.63|820.23|0
1747065600000|2025-05-12 16:00:00|822.68|821.28|826.72|825.32|827.49|826.09|820.99|819.59|0
1747065900000|2025-05-12 16:05:00|826.48|825.08|830.97|829.57|831.21|829.81|826.48|825.08|0
1747066200000|2025-05-12 16:10:00|831.08|829.68|832.35|830.95|832.35|830.95|828.47|827.07|0
1747066500000|2025-05-12 16:15:00|832.11|830.71|831.23|829.83|834.13|832.73|829.02|827.62|0
1747066800000|2025-05-12 16:20:00|831.47|830.07|838.44|837.04|838.44|837.04|829.7|828.3|0
1747067100000|2025-05-12 16:25:00|838.68|837.28|834.25|832.85|839.1|837.7|833.83|832.43|0
1747067400000|2025-05-12 16:30:00|834.13|832.73|837.32|835.92|837.95|836.55|832.86|831.46|0
1747067700000|2025-05-12 16:35:00|837.08|835.68|838.48|837.08|839.85|838.45|837.08|835.68|0
1747068000000|2025-05-12 16:40:00|838.24|836.84|843.01|841.61|843.61|842.21|837.66|836.26|0
1747068300000|2025-05-12 16:45:00|843.25|841.85|847.66|846.26|848.77|847.37|842.11|840.71|0
1747068600000|2025-05-12 16:50:00|847.9|846.5|851.15|849.75|851.39|849.99|846.49|845.09|0
1747068900000|2025-05-12 16:55:00|850.91|849.51|850.97|849.57|851.95|850.55|848.7|847.3|0
1747069200000|2025-05-12 17:00:00|851.45|850.05|854.07|852.67|854.55|853.15|850.38|848.98|0
1747069500000|2025-05-12 17:05:00|854.31|852.91|862.47|861.07|864.35|862.95|853.21|851.81|0
1747069800000|2025-05-12 17:10:00|862.23|860.83|859.7|858.3|862.72|861.32|857.39|855.99|0
1747070100000|2025-05-12 17:15:00|859.22|857.82|857.62|856.22|859.7|858.3|856.43|855.03|0
1747070400000|2025-05-12 17:20:00|857.14|855.74|853.05|851.65|857.14|855.74|851.05|849.65|0
1747070700000|2025-05-12 17:25:00|853.29|851.89|853.94|852.54|856.41|855.01|851.12|849.72|0
1747071000000|2025-05-12 17:30:00|854.18|852.78|855.05|853.65|858.4|857|854.18|852.78|0
1747071300000|2025-05-12 17:35:00|855.28|853.88|856.48|855.08|856.69|855.29|852.52|851.12|0
1747071600000|2025-05-12 17:40:00|856|854.6|855.96|854.56|857.17|855.77|854.23|852.83|0
1747071900000|2025-05-12 17:45:00|856.2|854.8|856.46|855.06|858.91|857.51|855.66|854.26|0
1747072200000|2025-05-12 17:50:00|856.7|855.3|859.95|858.55|860.26|858.86|856.69|855.29|0
1747072500000|2025-05-12 17:55:00|859.71|858.31|855.65|854.25|860.67|859.27|855.25|853.85|0
1747072800000|2025-05-12 18:00:00|856.37|854.97|860.57|859.17|860.84|859.44|854.66|853.26|0
1747073100000|2025-05-12 18:05:00|860.81|859.41|858.83|857.43|860.81|859.41|857.95|856.55|0
1747073400000|2025-05-12 18:10:00|859.07|857.67|856.03|854.63|859.07|857.67|853.44|852.04|0
1747073700000|2025-05-12 18:15:00|855.79|854.39|860.4|859|860.94|859.54|854.65|853.25|0
1747074000000|2025-05-12 18:20:00|860.65|859.25|859.57|858.17|862.26|860.86|857.81|856.41|0
1747074300000|2025-05-12 18:25:00|859.81|858.41|860.05|858.65|861.7|860.3|857.26|855.86|0
1747074600000|2025-05-12 18:30:00|860.53|859.13|861.39|859.99|862.44|861.04|860.24|858.84|0
1747074900000|2025-05-12 18:35:00|861.15|859.75|863.13|861.73|864.32|862.92|860.07|858.67|0
1747075200000|2025-05-12 18:40:00|863.37|861.97|861.59|860.19|865.71|864.31|861.34|859.94|0
1747075500000|2025-05-12 18:45:00|861.83|860.43|860.38|858.98|863.57|862.17|858.87|857.47|0
1747075800000|2025-05-12 18:50:00|861.1|859.7|857.04|855.64|861.1|859.7|855.4|854|0
1747076100000|2025-05-12 18:55:00|857.28|855.88|856.14|854.74|859.12|857.72|855.27|853.87|0
1747076400000|2025-05-12 19:00:00|855.9|854.5|860.15|858.75|860.39|858.99|852.05|850.65|0
1747076700000|2025-05-12 19:05:00|860.39|858.99|861.57|860.17|861.97|860.57|858.22|856.82|0
1747077000000|2025-05-12 19:10:00|861.09|859.69|857.35|855.95|861.45|860.05|856.61|855.21|0
1747077300000|2025-05-12 19:15:00|857.59|856.19|860.13|858.73|861.51|860.11|854.75|853.35|0
1747077600000|2025-05-12 19:20:00|860.37|858.97|857.18|855.78|860.37|858.97|856.19|854.79|0
1747077900000|2025-05-12 19:25:00|857.42|856.02|855.01|853.61|857.42|856.02|853.15|851.75|0
1747078200000|2025-05-12 19:30:00|854.53|853.13|855.77|854.37|858.36|856.96|853.64|852.24|0
1747078500000|2025-05-12 19:35:00|855.29|853.89|853.73|852.33|856.26|854.86|852.06|850.66|0
1747078800000|2025-05-12 19:40:00|853.49|852.09|851.6|850.2|853.92|852.52|849.49|848.09|0
1747079100000|2025-05-12 19:45:00|852.08|850.68|852.4|851|854|852.6|847.97|846.57|0
1747079400000|2025-05-12 19:50:00|856|854.6|859.48|858.08|862.06|860.66|854.08|852.68|0
1747079700000|2025-05-12 19:55:00|857.55|856.15|869.46|868.06|869.46|868.06|854.9|853.5|0
1747080000000|2025-05-12 20:00:00|869.94|868.54|871.9|870.5|879.64|878.24|869.81|868.41|0
1747080300000|2025-05-12 20:05:00|872.14|870.74|870.27|868.87|874.18|872.78|869.45|868.05|0
1747080600000|2025-05-12 20:10:00|870.03|868.63|868.23|866.83|870.28|868.88|867.23|865.83|0
1747080900000|2025-05-12 20:15:00|868.47|867.07|870.22|868.82|871.44|870.04|867.7|866.3|0
1747081200000|2025-05-12 20:20:00|869.98|868.58|870.8|869.4|871.08|869.68|869.14|867.74|0
1747081500000|2025-05-12 20:25:00|870.56|869.16|871.35|869.95|871.93|870.53|870.21|868.81|0
1747081800000|2025-05-12 20:30:00|871.59|870.19|871.64|870.24|872.69|871.29|871|869.6|0
1747082100000|2025-05-12 20:35:00|871.5|870.1|872.51|871.11|872.93|871.53|871.26|869.86|0
1747082400000|2025-05-12 20:40:00|872.27|870.87|871.31|869.91|872.71|871.31|871.02|869.62|0
1747082700000|2025-05-12 20:45:00|871.55|870.15|870.26|868.86|871.8|870.4|869.88|868.48|0
1747083000000|2025-05-12 20:50:00|870.37|868.97|871.6|870.2|872.17|870.77|870.32|868.92|0
1747083300000|2025-05-12 20:55:00|872.1|869.7|872.68|870.28|873.54|871.14|871.62|869.22|0
1747083600000|2025-05-12 21:00:00|872.63|870.23|871.62|869.22|872.77|870.37|871.62|869.22|0
1747083900000|2025-05-12 21:05:00|871.58|869.18|871.66|869.26|871.85|869.45|871.37|868.97|0
1747084200000|2025-05-12 21:10:00|871.71|869.31|871.76|869.36|872.06|869.66|871.62|869.22|0
1747084500000|2025-05-12 21:15:00|871.71|869.31|871.93|869.53|872.19|869.79|871.66|869.26|0
1747084800000|2025-05-12 21:20:00|872.19|869.79|871.88|869.48|872.19|869.79|871.88|869.48|0
1747085100000|2025-05-12 21:25:00|871.93|869.53|872.06|869.66|872.06|869.66|871.84|869.44|0
1747085400000|2025-05-12 21:30:00|872.15|869.75|872.18|869.78|872.32|869.92|872.14|869.74|0
1747085700000|2025-05-12 21:35:00|872.4|870|872.36|869.96|872.45|870.05|872.18|869.78|0
1747086000000|2025-05-12 21:40:00|872.28|869.88|872.58|870.18|872.58|870.18|872.28|869.88|0
1747086300000|2025-05-12 21:45:00|872.59|870.19|872.75|870.35|872.84|870.44|872.59|870.19|0
1747086600000|2025-05-12 21:50:00|872.8|870.4|872.89|870.49|872.97|870.57|872.75|870.35|0
1747086900000|2025-05-12 21:55:00|872.86|870.46|873.08|870.68|873.18|870.78|872.82|870.42|0
1747087200000|2025-05-12 22:00:00|873.16|870.76|871.84|869.44|873.16|870.76|866.68|864.28|0
1747087500000|2025-05-12 22:05:00|871.96|869.56|868.96|866.56|873.28|870.88|868.84|866.44|0
1747087800000|2025-05-12 22:10:00|869.08|866.68|867.88|865.48|869.32|866.92|867.52|865.12|0
1747088100000|2025-05-12 22:15:00|868.36|865.96|867.88|865.48|869.32|866.92|866.92|864.52|0
1747088400000|2025-05-12 22:20:00|867.99|865.59|868.84|866.44|869.56|867.16|867.75|865.35|0
1747088700000|2025-05-12 22:25:00|868.36|865.96|867.88|865.48|868.95|866.55|867.75|865.35|0
1747089000000|2025-05-12 22:30:00|867.64|865.24|866.07|863.67|867.64|865.24|864.76|862.36|0
1747089300000|2025-05-12 22:35:00|866.19|863.79|864.51|862.11|866.31|863.91|864.27|861.87|0
1747089600000|2025-05-12 22:40:00|864.99|862.59|864.75|862.35|866.19|863.79|864.27|861.87|0
1747089900000|2025-05-12 22:45:00|865.23|862.83|865.23|862.83|865.47|863.07|864.75|862.35|0
1747090200000|2025-05-12 22:50:00|864.99|862.59|865.34|862.94|865.71|863.31|864.03|861.63|0
1747090500000|2025-05-12 22:55:00|865.23|862.83|864.75|862.35|865.71|863.31|864.03|861.63|0
1747090800000|2025-05-12 23:00:00|864.99|862.59|868.58|866.18|868.58|866.18|864.99|862.59|0
1747091100000|2025-05-12 23:05:00|868.7|866.3|870.02|867.62|870.26|867.86|868.22|865.82|0
1747091400000|2025-05-12 23:10:00|869.78|867.38|869.78|867.38|870.02|867.62|868.94|866.54|0
1747091700000|2025-05-12 23:15:00|870.02|867.62|871.7|869.3|872.06|869.66|869.78|867.38|0
1747092000000|2025-05-12 23:20:00|871.94|869.54|871.81|869.41|872.3|869.9|871.46|869.06|0
1747092300000|2025-05-12 23:25:00|872.78|870.38|872.42|870.02|873.98|871.58|872.18|869.78|0
1747092600000|2025-05-12 23:30:00|872.29|869.89|870.02|867.62|872.66|870.26|869.89|867.49|0
1747092900000|2025-05-12 23:35:00|868.82|866.42|866.18|863.78|868.82|866.42|865.94|863.54|0
1747093200000|2025-05-12 23:40:00|866.05|863.65|866.29|863.89|866.65|864.25|865.69|863.29|0
1747093500000|2025-05-12 23:45:00|866.41|864.01|865.69|863.29|866.65|864.25|865.33|862.93|0
1747093800000|2025-05-12 23:50:00|865.57|863.17|864.61|862.21|865.57|863.17|864.01|861.61|0
1747094100000|2025-05-12 23:55:00|864.49|862.09|861.61|859.21|864.49|862.09|861.61|859.21|0
1747094400000|2025-05-13 00:00:00|861.37|858.97|859.93|857.53|861.61|859.21|858.74|856.34|0
1747094700000|2025-05-13 00:05:00|860.05|857.65|857.78|855.38|860.77|858.37|857.54|855.14|0
1747095000000|2025-05-13 00:10:00|858.02|855.62|858.25|855.85|858.97|856.57|856.82|854.42|0
1747095300000|2025-05-13 00:15:00|858.49|856.09|857.74|856.34|858.49|856.7|855.13|853.73|0
1747095600000|2025-05-13 00:20:00|857.86|856.46|856.32|854.92|858.99|857.59|855.69|854.29|0
1747095900000|2025-05-13 00:25:00|857.04|855.64|857.62|856.22|857.86|856.46|854.57|853.17|0
1747096200000|2025-05-13 00:30:00|857.38|855.98|856.36|854.96|857.62|856.22|853.2|851.8|0
1747096500000|2025-05-13 00:35:00|856.12|854.72|854.52|853.12|856.71|855.31|853.92|852.52|0
1747096800000|2025-05-13 00:40:00|854.76|853.36|854.12|852.72|855.33|853.93|853.32|851.92|0
1747097100000|2025-05-13 00:45:00|853.95|852.55|855.13|853.73|855.79|854.39|852.02|850.62|0
1747097400000|2025-05-13 00:50:00|855.24|853.84|853.54|852.14|856.44|855.04|853.54|852.14|0
1747097700000|2025-05-13 00:55:00|853.3|851.9|852.76|851.36|853.69|852.29|851.95|850.55|0
1747098000000|2025-05-13 01:00:00|853.61|852.21|853.85|852.45|854.45|853.05|852.65|851.25|0
1747098300000|2025-05-13 01:05:00|853.83|852.43|853.16|851.76|854.07|852.67|851.37|849.97|0
1747098600000|2025-05-13 01:10:00|853.05|851.65|853.18|851.78|855.27|853.87|852.66|851.26|0
1747098900000|2025-05-13 01:15:00|853.42|852.02|854.51|853.11|854.81|853.41|853.07|851.67|0
1747099200000|2025-05-13 01:20:00|854.87|853.47|856.68|855.28|857.2|855.8|853.23|851.83|0
1747099500000|2025-05-13 01:25:00|856.81|855.41|855.63|854.23|856.81|855.41|855.07|853.67|0
1747099800000|2025-05-13 01:30:00|855.51|854.11|856.23|854.83|856.63|855.23|853.33|851.93|0
1747100100000|2025-05-13 01:35:00|856.18|854.78|854.59|853.19|857.6|856.2|854.23|852.83|0
1747100400000|2025-05-13 01:40:00|854.14|852.74|854.77|853.37|855.29|853.89|853.29|851.89|0
1747100700000|2025-05-13 01:45:00|854.66|853.26|855.04|853.64|855.56|854.16|853.92|852.52|0
1747101000000|2025-05-13 01:50:00|855.16|853.76|853.77|852.37|855.16|853.76|852.91|851.51|0
1747101300000|2025-05-13 01:55:00|854.02|852.62|854.2|852.8|854.6|853.2|853.28|851.88|0
1747101600000|2025-05-13 02:00:00|853.87|852.47|858.09|856.69|858.31|856.91|853.8|852.4|0
1747101900000|2025-05-13 02:05:00|858.24|856.84|858.46|857.06|858.84|857.44|856.86|855.46|0
1747102200000|2025-05-13 02:10:00|858.2|856.8|856.34|854.94|858.2|856.8|856|854.6|0
1747102500000|2025-05-13 02:15:00|856.29|854.89|855.2|853.8|856.29|854.89|854.39|852.99|0
1747102800000|2025-05-13 02:20:00|854.96|853.56|852|850.6|855.15|853.75|851.68|850.28|0
1747103100000|2025-05-13 02:25:00|852.11|850.71|852.44|851.04|853.26|851.86|851.05|849.65|0
1747103400000|2025-05-13 02:30:00|852.56|851.16|849.92|848.52|852.78|851.38|849.81|848.41|0
1747103700000|2025-05-13 02:35:00|849.8|848.4|850.86|849.46|852.2|850.8|849.8|848.4|0
1747104000000|2025-05-13 02:40:00|850.73|849.33|850.33|848.93|851.63|850.23|850.33|848.93|0
1747104300000|2025-05-13 02:45:00|850.45|849.05|851.96|850.56|852.41|851.01|848.46|847.06|0
1747104600000|2025-05-13 02:50:00|852.2|850.8|851.61|850.21|852.42|851.02|849.76|848.36|0
1747104900000|2025-05-13 02:55:00|851.73|850.33|852.58|851.18|853.22|851.82|851.07|849.67|0
1747105200000|2025-05-13 03:00:00|852.82|851.42|851.5|850.1|853.38|851.98|851|849.6|0
1747105500000|2025-05-13 03:05:00|851.26|849.86|850.75|849.35|851.26|849.86|847.85|846.45|0
1747105800000|2025-05-13 03:10:00|850.87|849.47|849.11|847.71|851.6|850.2|848.76|847.36|0
1747106100000|2025-05-13 03:15:00|848.87|847.47|849.02|847.62|849.64|848.24|848.25|846.85|0
1747106400000|2025-05-13 03:20:00|849.26|847.86|849.06|847.66|849.61|848.21|848.63|847.23|0
1747106700000|2025-05-13 03:25:00|849.07|847.67|849.13|847.73|849.3|847.9|848.38|846.98|0
1747107000000|2025-05-13 03:30:00|848.95|847.55|848.27|846.87|849.7|848.3|848.13|846.73|0
1747107300000|2025-05-13 03:35:00|848.25|846.85|847.25|845.85|848.8|847.4|846.62|845.22|0
1747107600000|2025-05-13 03:40:00|847.49|846.09|848.56|847.16|848.56|847.16|847.09|845.69|0
1747107900000|2025-05-13 03:45:00|848.43|847.03|848.47|847.07|849.28|847.88|848.16|846.76|0
1747108200000|2025-05-13 03:50:00|848.59|847.19|847.53|846.13|848.59|847.19|847.25|845.85|0
1747108500000|2025-05-13 03:55:00|847.65|846.25|846.67|845.27|848.43|847.03|846.38|844.98|0
1747108800000|2025-05-13 04:00:00|845.83|844.43|845.42|844.02|846.45|845.05|845.17|843.77|0
1747109100000|2025-05-13 04:05:00|845.53|844.13|846.81|845.41|847.15|845.75|844.33|842.93|0
1747109400000|2025-05-13 04:10:00|846.57|845.17|846.28|844.88|847.11|845.71|846.28|844.88|0
1747109700000|2025-05-13 04:15:00|846.04|844.64|846.44|845.04|847.08|845.68|845.44|844.04|0
1747110000000|2025-05-13 04:20:00|846.23|844.83|847.27|845.87|848.03|846.63|846.07|844.67|0
1747110300000|2025-05-13 04:25:00|847.16|845.76|844.86|843.46|847.64|846.24|844.42|843.02|0
1747110600000|2025-05-13 04:30:00|844.62|843.22|844.09|842.69|845.13|843.73|843.48|842.08|0
1747110900000|2025-05-13 04:35:00|844.12|842.72|841.31|839.91|844.7|843.3|841.16|839.76|0
1747111200000|2025-05-13 04:40:00|841.53|840.13|844.56|843.16|844.69|843.29|840.45|839.05|0
1747111500000|2025-05-13 04:45:00|845.04|843.64|847.1|845.7|847.79|846.39|845|843.6|0
1747111800000|2025-05-13 04:50:00|847.11|845.71|845.23|843.83|847.38|845.98|845.23|843.83|0
1747112100000|2025-05-13 04:55:00|844.63|843.23|844.6|843.2|845.49|844.09|844.16|842.76|0
1747112400000|2025-05-13 05:00:00|844.84|843.44|847.84|846.44|848.56|847.16|844.47|843.07|0
1747112700000|2025-05-13 05:05:00|848.08|846.68|847.55|846.15|849.45|848.05|847.23|845.83|0
1747113000000|2025-05-13 05:10:00|847.89|846.49|846.11|844.71|848.37|846.97|845.87|844.47|0
1747113300000|2025-05-13 05:15:00|846.24|844.84|847.24|845.84|847.48|846.08|843.87|842.47|0
1747113600000|2025-05-13 05:20:00|847.21|845.81|848.5|847.1|848.84|847.44|846.87|845.47|0
1747113900000|2025-05-13 05:25:00|848.74|847.34|849.18|847.78|849.51|848.11|847.46|846.06|0
1747114200000|2025-05-13 05:30:00|849.42|848.02|849.14|847.74|849.43|848.03|848.07|846.67|0
1747114500000|2025-05-13 05:35:00|849.25|847.85|849.75|848.35|850.05|848.65|848.55|847.15|0
1747114800000|2025-05-13 05:40:00|849.63|848.23|851|849.6|851|849.6|848.93|847.53|0
1747115100000|2025-05-13 05:45:00|851.12|849.72|849.36|847.96|851.24|849.84|849.31|847.91|0
1747115400000|2025-05-13 05:50:00|849.39|847.99|849.3|847.9|849.63|848.23|848.89|847.49|0
1747115700000|2025-05-13 05:55:00|849.06|847.66|849.49|848.09|849.83|848.43|848.7|847.3|0
1747116000000|2025-05-13 06:00:00|849.74|848.34|853.51|852.11|853.75|852.35|848.75|847.35|0
1747116300000|2025-05-13 06:05:00|853.52|852.12|852.36|850.96|855.13|853.73|852.36|850.96|0
1747116600000|2025-05-13 06:10:00|852.68|851.28|854|852.6|854.74|853.34|852.11|850.71|0
1747116900000|2025-05-13 06:15:00|853.39|851.99|852.89|851.49|853.88|852.48|851.98|850.58|0
1747117200000|2025-05-13 06:20:00|852.65|851.25|851.14|849.74|853.14|851.74|850.5|849.1|0
1747117500000|2025-05-13 06:25:00|851.16|849.76|850.21|848.81|851.39|849.99|849.2|847.8|0
1747117800000|2025-05-13 06:30:00|849.9|848.5|850.4|849|850.76|849.36|849.29|847.89|0
1747118100000|2025-05-13 06:35:00|850.31|848.91|851.89|850.49|853.21|851.81|850.31|848.91|0
1747118400000|2025-05-13 06:40:00|852.37|850.97|852.08|850.68|853.13|851.73|851.77|850.37|0
1747118700000|2025-05-13 06:45:00|852.19|850.79|850.24|848.84|852.71|851.31|850.07|848.67|0
1747119000000|2025-05-13 06:50:00|850.07|848.67|847.83|846.43|850.24|848.84|847.14|845.74|0
1747119300000|2025-05-13 06:55:00|848.36|846.96|847.65|846.25|848.64|847.24|847.16|845.76|0
1747119600000|2025-05-13 07:00:00|847.76|846.36|845.47|844.07|848.52|847.12|844.71|843.31|0
1747119900000|2025-05-13 07:05:00|846.73|845.33|846.86|845.46|848.79|847.39|844.19|842.79|0
1747120200000|2025-05-13 07:10:00|847.54|846.14|848.12|846.72|849.74|848.34|846.74|845.34|0
1747120500000|2025-05-13 07:15:00|848.36|846.96|849.52|848.12|851.43|850.03|847.57|846.17|0
1747120800000|2025-05-13 07:20:00|849.28|847.88|844.24|842.84|850.07|848.67|843.03|841.63|0
1747121100000|2025-05-13 07:25:00|843.79|842.39|848.84|847.44|849.65|848.25|842.47|841.07|0
1747121400000|2025-05-13 07:30:00|848.72|847.32|849.69|848.29|851.98|850.58|848.18|846.78|0
1747121700000|2025-05-13 07:35:00|850.06|848.66|848.51|847.11|850.54|849.14|847.51|846.11|0
1747122000000|2025-05-13 07:40:00|848.26|846.86|846.52|845.12|848.4|847|845.56|844.16|0
1747122300000|2025-05-13 07:45:00|846.76|845.36|845.58|844.18|847.12|845.72|844.82|843.42|0
1747122600000|2025-05-13 07:50:00|845.45|844.05|844.98|843.58|846.64|845.24|844.25|842.85|0
1747122900000|2025-05-13 07:55:00|845.22|843.82|845.61|844.21|846.88|845.48|845.08|843.68|0
1747123200000|2025-05-13 08:00:00|845.26|843.86|846.64|845.24|848.73|847.33|845.26|843.86|0
1747123500000|2025-05-13 08:05:00|846.4|845|843.65|842.25|846.95|845.55|843.11|841.71|0
1747123800000|2025-05-13 08:10:00|843.52|842.12|846.44|845.04|846.44|845.04|842.94|841.54|0
1747124100000|2025-05-13 08:15:00|846.55|845.15|849.26|847.86|850.03|848.63|846.44|845.04|0
1747124400000|2025-05-13 08:20:00|849.98|848.58|850.46|849.06|850.63|849.23|847.84|846.44|0
1747124700000|2025-05-13 08:25:00|850.7|849.3|847.99|846.59|850.73|849.33|846.23|844.83|0
1747125000000|2025-05-13 08:30:00|848.11|846.71|849.54|848.14|849.9|848.5|846.68|845.28|0
1747125300000|2025-05-13 08:35:00|850.26|848.86|849.48|848.08|851.83|850.43|849.25|847.85|0
1747125600000|2025-05-13 08:40:00|849.35|847.95|846.87|845.47|849.63|848.23|845.67|844.27|0
1747125900000|2025-05-13 08:45:00|846.99|845.59|843.14|841.74|847.24|845.84|843.14|841.74|0
1747126200000|2025-05-13 08:50:00|842.66|841.26|843.3|841.9|843.78|842.38|841.69|840.29|0
1747126500000|2025-05-13 08:55:00|843.06|841.66|843.54|842.14|844.4|843|843.06|841.66|0
1747126800000|2025-05-13 09:00:00|843.78|842.38|844.91|843.51|846.09|844.69|842.43|841.03|0
1747127100000|2025-05-13 09:05:00|845.03|843.63|845.08|843.68|845.67|844.27|844.19|842.79|0
1747127400000|2025-05-13 09:10:00|844.99|843.59|845.52|844.12|846.99|845.59|844.59|843.19|0
1747127700000|2025-05-13 09:15:00|845.76|844.36|845.16|843.76|845.95|844.55|844.67|843.27|0
1747128000000|2025-05-13 09:20:00|845.4|844|846.29|844.89|847.59|846.19|845.28|843.88|0
1747128300000|2025-05-13 09:25:00|847.14|845.74|848.48|847.08|848.75|847.35|846.66|845.26|0
1747128600000|2025-05-13 09:30:00|848.97|847.57|849.57|848.17|850.39|848.99|848.36|846.96|0
1747128900000|2025-05-13 09:35:00|849.46|848.06|850.33|848.93|850.83|849.43|849.22|847.82|0
1747129200000|2025-05-13 09:40:00|850.56|849.16|850.47|849.07|850.85|849.45|849.55|848.15|0
1747129500000|2025-05-13 09:45:00|850.36|848.96|851.92|850.52|852.28|850.88|850.16|848.76|0
1747129800000|2025-05-13 09:50:00|851.68|850.28|852.8|851.4|853.16|851.76|851.26|849.86|0
1747130100000|2025-05-13 09:55:00|852.56|851.16|854.22|852.82|854.22|852.82|852.13|850.73|0
1747130400000|2025-05-13 10:00:00|853.98|852.58|850.78|849.38|855.07|853.67|850.65|849.25|0
1747130700000|2025-05-13 10:05:00|850.89|849.49|850.88|849.48|851.24|849.84|850.04|848.64|0
1747131000000|2025-05-13 10:10:00|850.64|849.24|854.27|852.87|854.53|853.13|850.5|849.1|0
1747131300000|2025-05-13 10:15:00|854.03|852.63|852.76|851.36|854.12|852.72|852.44|851.04|0
1747131600000|2025-05-13 10:20:00|852.87|851.47|853.77|852.37|854.89|853.49|852.82|851.42|0
1747131900000|2025-05-13 10:25:00|853.53|852.13|851.9|850.5|854.31|852.91|851.32|849.92|0
1747132200000|2025-05-13 10:30:00|852.38|850.98|850.36|848.96|852.48|851.08|849.47|848.07|0
1747132500000|2025-05-13 10:35:00|850.84|849.44|851.49|850.09|853.17|851.77|850.78|849.38|0
1747132800000|2025-05-13 10:40:00|851.61|850.21|854.9|853.5|854.9|853.5|851.59|850.19|0
1747133100000|2025-05-13 10:45:00|854.35|852.95|854.55|853.15|855.37|853.97|853.39|851.99|0
1747133400000|2025-05-13 10:50:00|854.61|853.21|857.09|855.69|857.58|856.18|854.01|852.61|0
1747133700000|2025-05-13 10:55:00|857.2|855.8|851.45|850.05|857.43|856.03|851.45|850.05|0
1747134000000|2025-05-13 11:00:00|851.93|850.53|853.01|851.61|853.6|852.2|850.7|849.3|0
1747134300000|2025-05-13 11:05:00|852.89|851.49|854.39|852.99|854.39|852.99|852.53|851.13|0
1747134600000|2025-05-13 11:10:00|854.15|852.75|856.21|854.81|856.97|855.57|853.46|852.06|0
1747134900000|2025-05-13 11:15:00|855.97|854.57|858.56|857.16|858.67|857.27|855.45|854.05|0
1747135200000|2025-05-13 11:20:00|858.44|857.04|856.55|855.15|858.44|857.04|855.58|854.18|0
1747135500000|2025-05-13 11:25:00|856.31|854.91|853.4|852|856.95|855.55|853.13|851.73|0
1747135800000|2025-05-13 11:30:00|853.16|851.76|853.85|852.45|854.6|853.2|852.92|851.52|0
1747136100000|2025-05-13 11:35:00|853.81|852.41|855.66|854.26|856.13|854.73|852.57|851.17|0
1747136400000|2025-05-13 11:40:00|855.9|854.5|857.69|856.29|858.47|857.07|855.56|854.16|0
1747136700000|2025-05-13 11:45:00|857.81|856.41|858.77|857.37|859.46|858.06|857.13|855.73|0
1747137000000|2025-05-13 11:50:00|858.17|856.77|856.75|855.35|858.17|856.77|853.89|852.49|0
1747137300000|2025-05-13 11:55:00|857|855.6|859.79|858.39|860.49|859.09|856.75|855.35|0
1747137600000|2025-05-13 12:00:00|860.03|858.63|859.8|858.4|861.84|860.44|858.39|856.99|0
1747137900000|2025-05-13 12:05:00|859.56|858.16|863.04|861.64|863.72|862.32|859.31|857.91|0
1747138200000|2025-05-13 12:10:00|863.28|861.88|864.65|863.25|864.81|863.41|863.28|861.88|0
1747138500000|2025-05-13 12:15:00|864.28|862.88|864.67|863.27|865.73|864.33|863.59|862.19|0
1747138800000|2025-05-13 12:20:00|864.91|863.51|864.65|863.25|865.91|864.51|863.94|862.54|0
1747139100000|2025-05-13 12:25:00|864.05|862.65|867.29|865.89|867.64|866.24|863.71|862.31|0
1747139400000|2025-05-13 12:30:00|870.17|868.77|874.6|873.2|891.73|890.33|870.17|868.77|0
1747139700000|2025-05-13 12:35:00|874.85|873.45|873.47|872.07|878.62|877.22|872.2|870.8|0
1747140000000|2025-05-13 12:40:00|874.43|873.03|868.69|867.29|874.67|873.27|867.86|866.46|0
1747140300000|2025-05-13 12:45:00|869.05|867.65|871.22|869.82|871.22|869.82|865.29|863.89|0
1747140600000|2025-05-13 12:50:00|871.47|870.07|871.94|870.54|873.03|871.63|870.01|868.61|0
1747140900000|2025-05-13 12:55:00|871.83|870.43|871.45|870.05|872.9|871.5|869.41|868.01|0
1747141200000|2025-05-13 13:00:00|871.21|869.81|870.7|869.3|872.44|871.04|869.11|867.71|0
1747141500000|2025-05-13 13:05:00|870.46|869.06|873.24|871.84|874.17|872.77|870.08|868.68|0
1747141800000|2025-05-13 13:10:00|872.8|871.4|873.65|872.25|874.16|872.76|871.5|870.1|0
1747142100000|2025-05-13 13:15:00|873.17|871.77|872.38|870.98|874.65|873.25|871.56|870.16|0
1747142400000|2025-05-13 13:20:00|872.25|870.85|874.18|871.78|874.37|872.97|871.74|870.34|0
1747142700000|2025-05-13 13:25:00|872.73|870.33|872.97|870.57|873.21|870.81|870.08|867.68|0
1747143000000|2025-05-13 13:30:00|872.47|871.07|873.03|871.63|873.75|872.35|866.61|865.21|0
1747143300000|2025-05-13 13:35:00|872.13|870.73|880.19|878.79|880.99|879.59|871.4|870|0
1747143600000|2025-05-13 13:40:00|880.91|879.51|881.95|880.55|884.57|883.17|877.45|876.05|0
1747143900000|2025-05-13 13:45:00|882.19|880.79|879.55|878.15|883.22|881.82|878.91|877.51|0
1747144200000|2025-05-13 13:50:00|879.8|878.4|886.22|884.82|887.28|885.88|879.65|878.25|0
1747144500000|2025-05-13 13:55:00|885.98|884.58|891.2|889.8|892.84|891.44|885.03|883.63|0
1747144800000|2025-05-13 14:00:00|891.65|890.25|895.17|893.77|895.41|894.01|890.71|889.31|0
1747145100000|2025-05-13 14:05:00|894.93|893.53|899.75|898.35|901.32|899.92|893.69|892.29|0
1747145400000|2025-05-13 14:10:00|899.26|897.86|910.87|909.47|911.36|909.96|896.77|895.37|0
1747145700000|2025-05-13 14:15:00|910.63|909.23|910.19|908.79|916.99|915.59|907.92|906.52|0
1747146000000|2025-05-13 14:20:00|910.44|909.04|909.19|907.79|910.92|909.52|905.64|904.24|0
1747146300000|2025-05-13 14:25:00|909.43|908.03|906.11|904.71|914.35|912.95|905.63|904.23|0
1747146600000|2025-05-13 14:30:00|906.83|905.43|907.81|906.41|910.67|909.27|903.87|902.47|0
1747146900000|2025-05-13 14:35:00|908.06|906.66|907.16|905.76|909.78|908.38|905.76|904.36|0
1747147200000|2025-05-13 14:40:00|907.28|905.88|900.02|898.62|908.86|907.46|899.43|898.03|0
1747147500000|2025-05-13 14:45:00|899.78|898.38|901.6|900.2|906|904.6|899.27|897.87|0
1747147800000|2025-05-13 14:50:00|901.84|900.44|908.61|907.21|910.93|909.53|901.6|900.2|0
1747148100000|2025-05-13 14:55:00|908.37|906.97|909.07|907.67|911.39|909.99|907.65|906.25|0
1747148400000|2025-05-13 15:00:00|907.86|906.46|909.42|908.02|910.69|909.29|907.14|905.74|0
1747148700000|2025-05-13 15:05:00|909.18|907.78|908.78|907.38|910.14|908.74|906.5|905.1|0
1747149000000|2025-05-13 15:10:00|909.02|907.62|908.81|907.41|912.16|910.76|907.99|906.59|0
1747149300000|2025-05-13 15:15:00|909.05|907.65|913.64|912.24|913.64|912.24|908.59|907.19|0
1747149600000|2025-05-13 15:20:00|913.4|912|912.68|911.28|913.88|912.48|910.26|908.86|0
1747149900000|2025-05-13 15:25:00|912.92|911.52|915.66|914.26|919.86|918.46|912.92|911.52|0
1747150200000|2025-05-13 15:30:00|915.9|914.5|919.09|917.69|919.09|917.69|914.43|913.03|0
1747150500000|2025-05-13 15:35:00|918.48|917.08|918.95|917.55|919.66|918.26|915.03|913.63|0
1747150800000|2025-05-13 15:40:00|919.19|917.79|918.56|917.16|919.69|918.29|917.05|915.65|0
1747151100000|2025-05-13 15:45:00|918.8|917.4|916.55|915.15|922.84|921.44|915.5|914.1|0
1747151400000|2025-05-13 15:50:00|916.31|914.91|913.7|912.3|916.31|914.91|912.6|911.2|0
1747151700000|2025-05-13 15:55:00|913.46|912.06|914.85|913.45|917.22|915.82|913.2|911.8|0
1747152000000|2025-05-13 16:00:00|915.58|914.18|908.61|907.21|915.71|914.31|908.61|907.21|0
1747152300000|2025-05-13 16:05:00|908.85|907.45|911.48|910.08|911.96|910.56|908.72|907.32|0
1747152600000|2025-05-13 16:10:00|911.24|909.84|914.9|913.5|915.2|913.8|908.26|906.86|0
1747152900000|2025-05-13 16:15:00|914.66|913.26|909.72|908.32|915.2|913.8|909.59|908.19|0
1747153200000|2025-05-13 16:20:00|909.81|908.41|911.46|910.06|912.1|910.7|909.04|907.64|0
1747153500000|2025-05-13 16:25:00|911.71|910.31|915.33|913.93|916.62|915.22|911.71|910.31|0
1747153800000|2025-05-13 16:30:00|914.85|913.45|914.41|913.01|916.45|915.05|911.23|909.83|0
1747154100000|2025-05-13 16:35:00|914.17|912.77|918.47|917.07|918.71|917.31|914.17|912.77|0
1747154400000|2025-05-13 16:40:00|917.99|916.59|918.53|917.13|919.03|917.63|917.13|915.73|0
1747154700000|2025-05-13 16:45:00|918.77|917.37|920.65|919.25|921.62|920.22|918.69|917.29|0
1747155000000|2025-05-13 16:50:00|920.41|919.01|919.91|918.51|920.65|919.25|917.78|916.38|0
1747155300000|2025-05-13 16:55:00|919.96|918.56|919.09|917.69|920.7|919.3|918.19|916.79|0
1747155600000|2025-05-13 17:00:00|919.57|918.17|918.71|917.31|919.81|918.41|916.72|915.32|0
1747155900000|2025-05-13 17:05:00|918|916.6|917.82|916.42|919.23|917.83|915.93|914.53|0
1747156200000|2025-05-13 17:10:00|917.56|916.16|915.55|914.15|918.25|916.85|915.4|914|0
1747156500000|2025-05-13 17:15:00|916.03|914.63|920.53|919.13|921.73|920.33|914.95|913.55|0
1747156800000|2025-05-13 17:20:00|920.77|919.37|921.85|920.45|922.46|921.06|918.5|917.1|0
1747157100000|2025-05-13 17:25:00|922.19|920.79|921.28|919.88|922.53|921.13|920.05|918.65|0
1747157400000|2025-05-13 17:30:00|921.52|920.12|927.66|926.26|929.15|927.75|921.28|919.88|0
1747157700000|2025-05-13 17:35:00|927.77|926.37|924.9|923.5|928.88|927.48|923.93|922.53|0
1747158000000|2025-05-13 17:40:00|924.66|923.26|923.13|921.73|926.5|925.1|922.29|920.89|0
1747158300000|2025-05-13 17:45:00|923.03|921.63|925.27|923.87|925.93|924.53|922.54|921.14|0
1747158600000|2025-05-13 17:50:00|925.14|923.74|920.42|919.02|926.9|925.5|920.18|918.78|0
1747158900000|2025-05-13 17:55:00|920.18|918.78|917.85|916.45|921.98|920.58|917.37|915.97|0
1747159200000|2025-05-13 18:00:00|918.09|916.69|918.87|917.47|919.26|917.86|913.5|912.1|0
1747159500000|2025-05-13 18:05:00|919.08|917.68|917.98|916.58|921.13|919.73|917.21|915.81|0
1747159800000|2025-05-13 18:10:00|918.04|916.64|920.26|918.86|921.02|919.62|918.02|916.62|0
1747160100000|2025-05-13 18:15:00|920.5|919.1|920.11|918.71|921.18|919.78|916.87|915.47|0
1747160400000|2025-05-13 18:20:00|920.36|918.96|920.28|918.88|921.86|920.46|918.85|917.45|0
1747160700000|2025-05-13 18:25:00|919.73|918.33|917.54|916.14|920.4|919|917.54|916.14|0
1747161000000|2025-05-13 18:30:00|918.02|916.62|916.5|915.1|919.17|917.77|915.97|914.57|0
1747161300000|2025-05-13 18:35:00|916.26|914.86|917.29|915.89|919.48|918.08|915.78|914.38|0
1747161600000|2025-05-13 18:40:00|917.47|916.07|914.84|913.44|917.95|916.55|913.72|912.32|0
1747161900000|2025-05-13 18:45:00|915.56|914.16|915.85|914.45|916.2|914.8|913.28|911.88|0
1747162200000|2025-05-13 18:50:00|915.61|914.21|918.61|917.21|919.06|917.66|914.08|912.68|0
1747162500000|2025-05-13 18:55:00|918.64|917.24|923.63|922.23|924.94|923.54|916.99|915.59|0
1747162800000|2025-05-13 19:00:00|923.39|921.99|922.58|921.18|924.33|922.93|920.65|919.25|0
1747163100000|2025-05-13 19:05:00|922.82|921.42|921.36|919.96|924.34|922.94|920.88|919.48|0
1747163400000|2025-05-13 19:10:00|921.12|919.72|925|923.6|925.83|924.43|921.12|919.72|0
1747163700000|2025-05-13 19:15:00|924.76|923.36|925.02|923.62|927.61|926.21|924.55|923.15|0
1747164000000|2025-05-13 19:20:00|924.78|923.38|921.89|920.49|925.57|924.17|921.33|919.93|0
1747164300000|2025-05-13 19:25:00|922.13|920.73|922.79|921.39|924.67|923.27|921.65|920.25|0
1747164600000|2025-05-13 19:30:00|923.28|921.88|925.8|924.4|926.58|925.18|922.31|920.91|0
1747164900000|2025-05-13 19:35:00|925.32|923.92|927.45|926.05|929.12|927.72|923.65|922.25|0
1747165200000|2025-05-13 19:40:00|927.69|926.29|925.39|923.99|927.69|926.29|924.52|923.12|0
1747165500000|2025-05-13 19:45:00|925.15|923.75|920.35|918.95|925.15|923.75|919.1|917.7|0
1747165800000|2025-05-13 19:50:00|922.76|921.36|912.86|911.46|924.02|922.62|911.48|910.08|0
1747166100000|2025-05-13 19:55:00|912.38|910.98|906.19|904.79|914.69|913.29|906.19|904.79|0
1747166400000|2025-05-13 20:00:00|908.84|907.44|907.05|905.65|908.84|907.44|903.73|902.33|0
1747166700000|2025-05-13 20:05:00|906.81|905.41|903.67|902.27|907.68|906.28|903.67|902.27|0
1747167000000|2025-05-13 20:10:00|903.91|902.51|905.63|904.23|905.95|904.55|900.5|899.1|0
1747167300000|2025-05-13 20:15:00|905.39|903.99|904.06|902.66|905.93|904.53|903.34|901.94|0
1747167600000|2025-05-13 20:20:00|904.3|902.9|903.43|902.03|904.51|903.11|903.14|901.74|0
1747167900000|2025-05-13 20:25:00|903.48|902.08|904.11|902.71|906.2|904.8|903.48|902.08|0
1747168200000|2025-05-13 20:30:00|904.02|902.62|905.08|903.68|905.53|904.13|903.78|902.38|0
1747168500000|2025-05-13 20:35:00|904.84|903.44|906.26|904.86|906.26|904.86|904.21|902.81|0
1747168800000|2025-05-13 20:40:00|906.02|904.62|904.32|902.92|906.52|905.12|904.32|902.92|0
1747169100000|2025-05-13 20:45:00|904.08|902.68|905.3|903.9|905.69|904.29|904.08|902.68|0
1747169400000|2025-05-13 20:50:00|905.06|903.66|906.11|904.71|906.11|904.71|904.95|903.55|0
1747169700000|2025-05-13 20:55:00|906.61|904.21|905.37|902.97|906.61|904.21|904.92|902.52|0
1747170000000|2025-05-13 21:00:00|906.11|903.71|905.67|903.27|906.12|903.72|905.5|903.1|0
1747170300000|2025-05-13 21:05:00|905.59|903.19|905.67|903.27|905.85|903.45|905.24|902.84|0
1747170600000|2025-05-13 21:10:00|905.59|903.19|905.93|903.53|905.93|903.53|905.32|902.92|0
1747170900000|2025-05-13 21:15:00|906.11|903.71|904.23|901.83|906.56|904.16|904.23|901.83|0
1747171200000|2025-05-13 21:20:00|904.18|901.78|904.53|902.13|905.15|902.75|904.04|901.64|0
1747171500000|2025-05-13 21:25:00|904.22|901.82|904.88|902.48|904.93|902.53|903.9|901.5|0
1747171800000|2025-05-13 21:30:00|905.23|902.83|904.97|902.57|905.89|903.49|904.75|902.35|0
1747172100000|2025-05-13 21:35:00|904.53|902.13|904.7|902.3|904.79|902.39|904.53|902.13|0
1747172400000|2025-05-13 21:40:00|904.43|902.03|904.43|902.03|904.43|902.03|904.34|901.94|0
1747172700000|2025-05-13 21:45:00|904.4|902|905.91|903.51|905.91|903.51|904.4|902|0
1747173000000|2025-05-13 21:50:00|905.87|903.47|906.18|903.78|906.22|903.82|905.82|903.42|0
1747173300000|2025-05-13 21:55:00|906.15|903.75|906.33|903.93|907.28|904.88|906.15|903.75|0
1747173600000|2025-05-13 22:00:00|905.51|903.11|905.63|903.23|908.64|906.24|904.79|902.39|0
1747173900000|2025-05-13 22:05:00|905.87|903.47|906.59|904.19|906.72|904.32|904.66|902.26|0
1747174200000|2025-05-13 22:10:00|906.47|904.07|907.68|905.28|908.4|906|905.99|903.59|0
1747174500000|2025-05-13 22:15:00|907.43|905.03|908.16|905.76|908.4|906|906.95|904.55|0
1747174800000|2025-05-13 22:20:00|907.91|905.51|907.79|905.39|908.4|906|907.19|904.79|0
1747175100000|2025-05-13 22:25:00|908.15|905.75|907.91|905.51|908.64|906.24|906.95|904.55|0
1747175400000|2025-05-13 22:30:00|907.67|905.27|906.71|904.31|908.03|905.63|906.71|904.31|0
1747175700000|2025-05-13 22:35:00|906.82|904.42|906.71|904.31|907.19|904.79|906.47|904.07|0
1747176000000|2025-05-13 22:40:00|906.82|904.42|907.43|905.03|907.67|905.27|906.82|904.42|0
1747176300000|2025-05-13 22:45:00|907.54|905.14|908.39|905.99|908.63|906.23|907.43|905.03|0
1747176600000|2025-05-13 22:50:00|908.63|906.23|907.42|905.02|908.87|906.47|907.42|905.02|0
1747176900000|2025-05-13 22:55:00|907.18|904.78|906.94|904.54|908.15|905.75|906.7|904.3|0
1747177200000|2025-05-13 23:00:00|906.82|904.42|906.46|904.06|908.38|905.98|906.46|904.06|0
1747177500000|2025-05-13 23:05:00|906.22|903.82|908.62|906.22|908.62|906.22|905.01|902.61|0
1747177800000|2025-05-13 23:10:00|908.38|905.98|909.34|906.94|909.34|906.94|907.18|904.78|0
1747178100000|2025-05-13 23:15:00|909.1|906.7|907.9|905.5|909.22|906.82|907.05|904.65|0
1747178400000|2025-05-13 23:20:00|907.77|905.37|908.38|905.98|908.38|905.98|907.66|905.26|0
1747178700000|2025-05-13 23:25:00|908.14|905.74|907.41|905.01|908.38|905.98|907.17|904.77|0
1747179000000|2025-05-13 23:30:00|907.17|904.77|908.25|905.85|908.38|905.98|907.17|904.77|0
1747179300000|2025-05-13 23:35:00|908.13|905.73|912.34|909.94|912.95|910.55|908.13|905.73|0
1747179600000|2025-05-13 23:40:00|912.23|909.83|911.62|909.22|912.47|910.07|911.26|908.86|0
1747179900000|2025-05-13 23:45:00|911.5|909.1|911.98|909.58|912.71|910.31|911.02|908.62|0
1747180200000|2025-05-13 23:50:00|912.1|909.7|911.98|909.58|912.47|910.07|911.38|908.98|0
1747180500000|2025-05-13 23:55:00|912.1|909.7|911.5|909.1|913.06|910.66|911.26|908.86|0
1747180800000|2025-05-14 00:00:00|911.26|908.86|910.53|908.13|912.34|909.94|909.09|906.69|0
1747181100000|2025-05-14 00:05:00|910.78|908.38|911.5|909.1|911.74|909.34|909.09|906.69|0
1747181400000|2025-05-14 00:10:00|911.61|909.21|909.33|906.93|911.98|909.58|908.48|906.08|0
1747181700000|2025-05-14 00:15:00|909.09|906.69|908.21|906.81|910.69|909.29|908.09|906.45|0
1747182000000|2025-05-14 00:20:00|908.33|906.93|907.45|906.05|908.97|907.57|907.06|905.66|0
1747182300000|2025-05-14 00:25:00|907.33|905.93|907.47|906.07|907.91|906.51|906.46|905.06|0
1747182600000|2025-05-14 00:30:00|907.45|906.05|906.04|904.64|907.84|906.44|905.21|903.81|0
1747182900000|2025-05-14 00:35:00|906.57|905.17|907.93|906.53|908.01|906.61|906|904.6|0
1747183200000|2025-05-14 00:40:00|908.06|906.66|907.46|906.06|908.25|906.85|907.17|905.77|0
1747183500000|2025-05-14 00:45:00|907.43|906.03|907.04|905.64|907.99|906.59|906.99|905.59|0
1747183800000|2025-05-14 00:50:00|907.1|905.7|906.41|905.01|907.91|906.51|905.23|903.83|0
1747184100000|2025-05-14 00:55:00|906.3|904.9|906.59|905.19|907.36|905.96|905.99|904.59|0
1747184400000|2025-05-14 01:00:00|906.53|905.13|903.44|902.04|907.59|906.19|902.96|901.56|0
1747184700000|2025-05-14 01:05:00|903.4|902|903.79|902.39|904.37|902.97|901.36|899.96|0
1747185000000|2025-05-14 01:10:00|903.92|902.52|904.17|902.77|904.37|902.97|901.15|899.75|0
1747185300000|2025-05-14 01:15:00|904.24|902.84|906.49|905.09|907.4|906|903.03|901.63|0
1747185600000|2025-05-14 01:20:00|906.25|904.85|905.55|904.15|906.96|905.56|905.55|904.15|0
1747185900000|2025-05-14 01:25:00|905.67|904.27|905.69|904.29|906.41|905.01|904.9|903.5|0
1747186200000|2025-05-14 01:30:00|905.45|904.05|904.74|903.34|906.23|904.83|904.5|903.1|0
1747186500000|2025-05-14 01:35:00|904.81|903.41|904.58|903.18|905.45|904.05|903.74|902.34|0
1747186800000|2025-05-14 01:40:00|905.06|903.66|908.48|907.08|909.53|908.13|904.8|903.4|0
1747187100000|2025-05-14 01:45:00|908.24|906.84|906.15|904.75|908.48|907.08|906.15|904.75|0
1747187400000|2025-05-14 01:50:00|906.75|905.35|906.15|904.75|907.27|905.87|905.88|904.48|0
1747187700000|2025-05-14 01:55:00|906.39|904.99|906.85|905.45|907.34|905.94|906.07|904.67|0
1747188000000|2025-05-14 02:00:00|907.59|906.19|904.12|902.72|907.71|906.31|903.57|902.17|0
1747188300000|2025-05-14 02:05:00|903.99|902.59|902.94|901.54|904.66|903.26|902.94|901.54|0
1747188600000|2025-05-14 02:10:00|903.09|901.69|904.6|903.2|905.32|903.92|902.85|901.45|0
1747188900000|2025-05-14 02:15:00|904.55|903.15|906.61|905.21|907.12|905.72|904.31|902.91|0
1747189200000|2025-05-14 02:20:00|907.1|905.7|908.96|907.56|908.96|907.56|906.79|905.39|0
1747189500000|2025-05-14 02:25:00|908.89|907.49|906.81|905.41|908.96|907.56|906.65|905.25|0
1747189800000|2025-05-14 02:30:00|906.68|905.28|905.97|904.57|907|905.6|905.89|904.49|0
1747190100000|2025-05-14 02:35:00|905.86|904.46|904.86|903.46|906.45|905.05|904.73|903.33|0
1747190400000|2025-05-14 02:40:00|904.89|903.49|905.99|904.59|906.62|905.22|904.82|903.42|0
1747190700000|2025-05-14 02:45:00|906.03|904.63|904.07|902.67|906.25|904.85|903.57|902.17|0
1747191000000|2025-05-14 02:50:00|904.18|902.78|904.1|902.7|904.47|903.07|903.53|902.13|0
1747191300000|2025-05-14 02:55:00|904.34|902.94|904.96|903.56|905.18|903.78|903.81|902.41|0
1747191600000|2025-05-14 03:00:00|905.07|903.67|905.87|904.47|906.22|904.82|905.04|903.64|0
1747191900000|2025-05-14 03:05:00|905.74|904.34|909.1|907.7|910.16|908.76|905.63|904.23|0
1747192200000|2025-05-14 03:10:00|909.15|907.75|908.76|907.36|909.64|908.24|908.76|907.36|0
1747192500000|2025-05-14 03:15:00|909|907.6|909.44|908.04|909.6|908.2|908.69|907.29|0
1747192800000|2025-05-14 03:20:00|909.57|908.17|909.37|907.97|910.14|908.74|908.55|907.15|0
1747193100000|2025-05-14 03:25:00|909.21|907.81|910.07|908.67|910.16|908.76|908.95|907.55|0
1747193400000|2025-05-14 03:30:00|909.83|908.43|909.63|908.23|910.73|909.33|909.46|908.06|0
1747193700000|2025-05-14 03:35:00|909.75|908.35|909.12|907.72|909.87|908.47|908.67|907.27|0
1747194000000|2025-05-14 03:40:00|909.06|907.66|908.96|907.56|909.27|907.87|908.6|907.2|0
1747194300000|2025-05-14 03:45:00|908.72|907.32|907.73|906.33|908.87|907.47|907.44|906.04|0
1747194600000|2025-05-14 03:50:00|907.76|906.36|907.51|906.11|907.94|906.54|907.3|905.9|0
1747194900000|2025-05-14 03:55:00|907.75|906.35|908.99|907.59|909.02|907.62|907.22|905.82|0
1747195200000|2025-05-14 04:00:00|908.88|907.48|908.15|906.75|909.12|907.72|907.77|906.37|0
1747195500000|2025-05-14 04:05:00|908.04|906.64|907.11|905.71|908.35|906.95|906.94|905.54|0
1747195800000|2025-05-14 04:10:00|907.1|905.7|907.77|906.37|907.94|906.54|907|905.6|0
1747196100000|2025-05-14 04:15:00|907.88|906.48|909.01|907.61|909.09|907.69|907.88|906.48|0
1747196400000|2025-05-14 04:20:00|908.76|907.36|910.49|909.09|910.85|909.45|908.34|906.94|0
1747196700000|2025-05-14 04:25:00|910.61|909.21|909.69|908.29|910.73|909.33|909.65|908.25|0
1747197000000|2025-05-14 04:30:00|909.76|908.36|909.93|908.53|910.15|908.75|909.39|907.99|0
1747197300000|2025-05-14 04:35:00|909.95|908.55|912.27|910.87|912.74|911.34|909.93|908.53|0
1747197600000|2025-05-14 04:40:00|912.15|910.75|913.16|911.76|913.84|912.44|912.03|910.63|0
1747197900000|2025-05-14 04:45:00|913.31|911.91|912.48|911.08|913.79|912.39|912.08|910.68|0
1747198200000|2025-05-14 04:50:00|912.36|910.96|911.97|910.57|912.48|911.08|911.64|910.24|0
1747198500000|2025-05-14 04:55:00|911.86|910.46|911.57|910.17|912|910.6|911.46|910.06|0
1747198800000|2025-05-14 05:00:00|911.45|910.05|912.27|910.87|912.97|911.57|911.21|909.81|0
1747199100000|2025-05-14 05:05:00|912.15|910.75|912.7|911.3|913.25|911.85|912.15|910.75|0
1747199400000|2025-05-14 05:10:00|912.89|911.49|913.77|912.37|914.37|912.97|912.34|910.94|0
1747199700000|2025-05-14 05:15:00|913.53|912.13|913.5|912.1|914.98|913.58|913.41|912.01|0
1747200000000|2025-05-14 05:20:00|913.61|912.21|912.71|911.31|913.63|912.23|912.33|910.93|0
1747200300000|2025-05-14 05:25:00|912.47|911.07|910.58|909.18|912.47|911.07|910.13|908.73|0
1747200600000|2025-05-14 05:30:00|910.32|908.92|910.47|909.07|910.94|909.54|909.82|908.42|0
1747200900000|2025-05-14 05:35:00|910.71|909.31|912.08|910.68|912.39|910.99|910.35|908.95|0
1747201200000|2025-05-14 05:40:00|912.11|910.71|912.75|911.35|912.93|911.53|911.4|910|0
1747201500000|2025-05-14 05:45:00|912.75|911.35|912.97|911.57|913.39|911.99|911.52|910.12|0
1747201800000|2025-05-14 05:50:00|912.94|911.54|911.87|910.47|913.11|911.71|911.14|909.74|0
1747202100000|2025-05-14 05:55:00|912.11|910.71|911.47|910.07|912.11|910.71|911.19|909.79|0
1747202400000|2025-05-14 06:00:00|911.84|910.44|911.86|910.46|913.55|912.15|910.79|909.39|0
1747202700000|2025-05-14 06:05:00|911.62|910.22|910.59|909.19|911.77|910.37|909.92|908.52|0
1747203000000|2025-05-14 06:10:00|910.35|908.95|909.01|907.61|910.72|909.32|908.9|907.5|0
1747203300000|2025-05-14 06:15:00|909.25|907.85|909.6|908.2|909.89|908.49|908.55|907.15|0
1747203600000|2025-05-14 06:20:00|909.54|908.14|909.3|907.9|909.83|908.43|908.81|907.41|0
1747203900000|2025-05-14 06:25:00|909.06|907.66|912.22|910.82|912.99|911.59|909.06|907.66|0
1747204200000|2025-05-14 06:30:00|912.11|910.71|913.02|911.62|913.88|912.48|911.82|910.42|0
1747204500000|2025-05-14 06:35:00|912.77|911.37|911.12|909.72|913.08|911.68|911.12|909.72|0
1747204800000|2025-05-14 06:40:00|910.88|909.48|912.6|911.2|912.6|911.2|910.88|909.48|0
1747205100000|2025-05-14 06:45:00|912.73|911.33|910.39|908.99|912.73|911.33|909.96|908.56|0
1747205400000|2025-05-14 06:50:00|910.25|908.85|913.01|911.61|913.6|912.2|909.59|908.19|0
1747205700000|2025-05-14 06:55:00|913.14|911.74|917.25|915.85|918.41|917.01|912.92|911.52|0
1747206000000|2025-05-14 07:00:00|917.49|916.09|917.09|915.69|918.4|917|916.37|914.97|0
1747206300000|2025-05-14 07:05:00|917.33|915.93|918.16|916.76|919.24|917.84|916.11|914.71|0
1747206600000|2025-05-14 07:10:00|918.41|917.01|919.91|918.51|920.52|919.12|917.99|916.59|0
1747206900000|2025-05-14 07:15:00|920.15|918.75|917.82|916.42|920.34|918.94|917.63|916.23|0
1747207200000|2025-05-14 07:20:00|917.58|916.18|911.3|909.9|917.61|916.21|910.94|909.54|0
1747207500000|2025-05-14 07:25:00|911.18|909.78|908.22|906.82|911.27|909.87|907.68|906.28|0
1747207800000|2025-05-14 07:30:00|908.11|906.71|908.4|907|910.43|909.03|906.91|905.51|0
1747208100000|2025-05-14 07:35:00|908.53|907.13|909.76|908.36|910.41|909.01|908.29|906.89|0
1747208400000|2025-05-14 07:40:00|910.01|908.61|910.46|909.06|911.49|910.09|909.51|908.11|0
1747208700000|2025-05-14 07:45:00|910.59|909.19|912.21|910.81|912.89|911.49|910|908.6|0
1747209000000|2025-05-14 07:50:00|912.33|910.93|912.96|911.56|913.48|912.08|910.81|909.41|0
1747209300000|2025-05-14 07:55:00|912.72|911.32|913.14|911.74|913.66|912.26|911.29|909.89|0
1747209600000|2025-05-14 08:00:00|912.9|911.5|909.71|908.31|914|912.6|908.54|907.14|0
1747209900000|2025-05-14 08:05:00|909.95|908.55|906.44|905.04|911.4|910|906.34|904.94|0
1747210200000|2025-05-14 08:10:00|906.68|905.28|910.73|909.33|911.73|910.33|906.02|904.62|0
1747210500000|2025-05-14 08:15:00|910.59|909.19|909.04|907.64|910.74|909.34|906.92|905.52|0
1747210800000|2025-05-14 08:20:00|909.28|907.88|909.65|908.25|911.19|909.79|908.44|907.04|0
1747211100000|2025-05-14 08:25:00|909.96|908.56|909.53|908.13|911.24|909.84|908.04|906.64|0
1747211400000|2025-05-14 08:30:00|909.77|908.37|907.92|906.52|910.25|908.85|907.23|905.83|0
1747211700000|2025-05-14 08:35:00|907.85|906.45|909.71|908.31|910.44|909.04|907.37|905.97|0
1747212000000|2025-05-14 08:40:00|909.23|907.83|910.16|908.76|910.3|908.9|907.53|906.13|0
1747212300000|2025-05-14 08:45:00|910.28|908.88|910.76|909.36|911.08|909.68|909.1|907.7|0
1747212600000|2025-05-14 08:50:00|910.85|909.45|912.69|911.29|913.76|912.36|910.85|909.45|0
1747212900000|2025-05-14 08:55:00|912.93|911.53|908.6|907.2|912.93|911.53|908.36|906.96|0
1747213200000|2025-05-14 09:00:00|908.87|907.47|901.74|900.34|909.47|908.07|901.74|900.34|0
1747213500000|2025-05-14 09:05:00|901.71|900.31|900.81|899.41|904.21|902.81|900.14|898.74|0
1747213800000|2025-05-14 09:10:00|901.05|899.65|902.7|901.3|903.4|902|900.93|899.53|0
1747214100000|2025-05-14 09:15:00|902.58|901.18|904.48|903.08|904.87|903.47|902.16|900.76|0
1747214400000|2025-05-14 09:20:00|904.6|903.2|907.46|906.06|907.46|906.06|902.83|901.43|0
1747214700000|2025-05-14 09:25:00|907.58|906.18|907.65|906.25|910.23|908.83|906.54|905.14|0
1747215000000|2025-05-14 09:30:00|908.01|906.61|904.9|903.5|908.47|907.07|904.9|903.5|0
1747215300000|2025-05-14 09:35:00|904.78|903.38|904.35|902.95|906.39|904.99|904|902.6|0
1747215600000|2025-05-14 09:40:00|904.23|902.83|904.55|903.15|904.55|903.15|903|901.6|0
1747215900000|2025-05-14 09:45:00|904.43|903.03|904.59|903.19|906.37|904.97|904.43|903.03|0
1747216200000|2025-05-14 09:50:00|904.78|903.38|903.06|901.66|904.86|903.46|902.76|901.36|0
1747216500000|2025-05-14 09:55:00|902.94|901.54|902.81|901.41|903.34|901.94|902|900.6|0
1747216800000|2025-05-14 10:00:00|902.79|901.39|901.84|900.44|903.06|901.66|901.25|899.85|0
1747217100000|2025-05-14 10:05:00|901.6|900.2|900.48|899.08|903|901.6|900.19|898.79|0
1747217400000|2025-05-14 10:10:00|900.43|899.03|901.29|899.89|902.65|901.25|900.43|899.03|0
1747217700000|2025-05-14 10:15:00|900.94|899.54|901.84|900.44|902.03|900.63|900.14|898.74|0
1747218000000|2025-05-14 10:20:00|901.6|900.2|906.11|904.71|906.7|905.3|901.36|899.96|0
1747218300000|2025-05-14 10:25:00|906.44|905.04|906.07|904.67|906.71|905.31|905.87|904.47|0
1747218600000|2025-05-14 10:30:00|906.19|904.79|908.96|907.56|908.96|907.56|906.12|904.72|0
1747218900000|2025-05-14 10:35:00|908.84|907.44|909.66|908.26|910.12|908.72|908.57|907.17|0
1747219200000|2025-05-14 10:40:00|910.03|908.63|909.72|908.32|910.35|908.95|909.11|907.71|0
1747219500000|2025-05-14 10:45:00|909.59|908.19|907|905.6|909.72|908.32|906.97|905.57|0
1747219800000|2025-05-14 10:50:00|906.76|905.36|906.67|905.27|907.78|906.38|906.23|904.83|0
1747220100000|2025-05-14 10:55:00|906.79|905.39|908.21|906.81|909.16|907.76|906.03|904.63|0
1747220400000|2025-05-14 11:00:00|908.45|907.05|914.77|913.37|915.14|913.74|908.21|906.81|0
1747220700000|2025-05-14 11:05:00|915.26|913.86|916.2|914.8|916.2|914.8|913.79|912.39|0
1747221000000|2025-05-14 11:10:00|915.83|914.43|916.68|915.28|916.68|915.28|914.23|912.83|0
1747221300000|2025-05-14 11:15:00|916.56|915.16|919.22|917.82|919.3|917.9|915.35|913.95|0
1747221600000|2025-05-14 11:20:00|919.47|918.07|919.91|918.51|922.48|921.08|918.07|916.67|0
1747221900000|2025-05-14 11:25:00|920.28|918.88|922.99|921.59|923.21|921.81|919.55|918.15|0
1747222200000|2025-05-14 11:30:00|922.75|921.35|921.76|920.36|925.5|924.1|921.46|920.06|0
1747222500000|2025-05-14 11:35:00|921.89|920.49|923.26|921.86|924.38|922.98|921.71|920.31|0
1747222800000|2025-05-14 11:40:00|923.02|921.62|921.37|919.97|923.02|921.62|920.78|919.38|0
1747223100000|2025-05-14 11:45:00|920.64|919.24|921.05|919.65|921.05|919.65|918.66|917.26|0
1747223400000|2025-05-14 11:50:00|920.81|919.41|919.11|917.71|921.43|920.03|918.95|917.55|0
1747223700000|2025-05-14 11:55:00|918.63|917.23|918.69|917.29|918.98|917.58|916.83|915.43|0
1747224000000|2025-05-14 12:00:00|918.45|917.05|917.27|915.87|919.73|918.33|916.89|915.49|0
1747224300000|2025-05-14 12:05:00|917.03|915.63|918.82|917.42|921.76|920.36|917.03|915.63|0
1747224600000|2025-05-14 12:10:00|918.58|917.18|920.59|919.19|921.75|920.35|918.58|917.18|0
1747224900000|2025-05-14 12:15:00|920.17|918.77|922.49|921.09|922.98|921.58|919.77|918.37|0
1747225200000|2025-05-14 12:20:00|922.37|920.97|924.24|922.84|924.48|923.08|920.99|919.59|0
1747225500000|2025-05-14 12:25:00|924.48|923.08|923.05|921.65|924.8|923.4|922.48|921.08|0
1747225800000|2025-05-14 12:30:00|923.29|921.89|923.3|921.9|926.78|925.38|923.06|921.66|0
1747226100000|2025-05-14 12:35:00|923.06|921.66|921.43|920.03|923.32|921.92|920.41|919.01|0
1747226400000|2025-05-14 12:40:00|921.31|919.91|918.85|917.45|922.01|920.61|917.51|916.11|0
1747226700000|2025-05-14 12:45:00|918.39|916.99|917.68|916.28|919.37|917.97|917.04|915.64|0
1747227000000|2025-05-14 12:50:00|917.92|916.52|918.34|916.94|919.43|918.03|917.12|915.72|0
1747227300000|2025-05-14 12:55:00|918.1|916.7|918.42|917.02|920.05|918.65|917.51|916.11|0
1747227600000|2025-05-14 13:00:00|918.18|916.78|916.67|915.27|918.85|917.45|914.8|913.4|0
1747227900000|2025-05-14 13:05:00|916.79|915.39|915.88|914.48|917.2|915.8|914.56|913.16|0
1747228200000|2025-05-14 13:10:00|916|914.6|920.2|918.8|920.44|919.04|915.88|914.48|0
1747228500000|2025-05-14 13:15:00|919.95|918.55|920.52|919.12|921.79|920.39|919.45|918.05|0
1747228800000|2025-05-14 13:20:00|920.15|918.75|920.64|918.24|921.25|919.85|919.05|917.65|0
1747229100000|2025-05-14 13:25:00|920.15|917.75|917.26|914.86|920.51|918.11|916.29|913.89|0
1747229400000|2025-05-14 13:30:00|916.76|915.36|926.06|924.66|926.06|924.66|916.76|915.36|0
1747229700000|2025-05-14 13:35:00|926.3|924.9|922.06|920.66|927.51|926.11|921.32|919.92|0
1747230000000|2025-05-14 13:40:00|922.3|920.9|917.71|916.31|923.35|921.95|917.23|915.83|0
1747230300000|2025-05-14 13:45:00|918.19|916.79|905.74|904.34|918.19|916.79|903.52|902.12|0
1747230600000|2025-05-14 13:50:00|906.47|905.07|906.75|905.35|912.56|911.16|902.95|901.55|0
1747230900000|2025-05-14 13:55:00|906.99|905.59|913.54|912.14|913.9|912.5|902.49|901.09|0
1747231200000|2025-05-14 14:00:00|914.27|912.87|910.88|909.48|914.27|912.87|908.08|906.68|0
1747231500000|2025-05-14 14:05:00|910.64|909.24|910.42|909.02|916.12|914.72|906.36|904.96|0
1747231800000|2025-05-14 14:10:00|910.66|909.26|911.96|910.56|913.12|911.72|903.31|901.91|0
1747232100000|2025-05-14 14:15:00|912.2|910.8|908.05|906.65|912.32|910.92|904.69|903.29|0
1747232400000|2025-05-14 14:20:00|907.81|906.41|911.64|910.24|913.55|912.15|905.31|903.91|0
1747232700000|2025-05-14 14:25:00|911.51|910.11|913.58|912.18|913.91|912.51|910.14|908.74|0
1747233000000|2025-05-14 14:30:00|913.69|912.29|912.49|911.09|917.63|916.23|909.89|908.49|0
1747233300000|2025-05-14 14:35:00|912.01|910.61|911.35|909.95|914.15|912.75|907.41|906.01|0
1747233600000|2025-05-14 14:40:00|911.11|909.71|908.59|907.19|913.59|912.19|908.35|906.95|0
1747233900000|2025-05-14 14:45:00|909.07|907.67|911.86|910.46|911.86|910.46|906.73|905.33|0
1747234200000|2025-05-14 14:50:00|912.1|910.7|915.53|914.13|916.74|915.34|911.32|909.92|0
1747234500000|2025-05-14 14:55:00|916.49|915.09|913.18|911.78|916.73|915.33|912.7|911.3|0
1747234800000|2025-05-14 15:00:00|913.91|912.51|899.86|898.46|913.91|912.51|898.72|897.32|0
1747235100000|2025-05-14 15:05:00|899.62|898.22|904.63|903.23|905.13|903.73|895.88|894.48|0
1747235400000|2025-05-14 15:10:00|904.15|902.75|909.76|908.36|910.48|909.08|903.71|902.31|0
1747235700000|2025-05-14 15:15:00|910|908.6|908.16|906.76|910|908.6|905.67|904.27|0
1747236000000|2025-05-14 15:20:00|908.4|907|914.02|912.62|915.18|913.78|907.78|906.38|0
1747236300000|2025-05-14 15:25:00|914.26|912.86|917.61|916.21|918.94|917.54|912.97|911.57|0
1747236600000|2025-05-14 15:30:00|917.13|915.73|919.05|917.65|920.4|919|915.8|914.4|0
1747236900000|2025-05-14 15:35:00|919.29|917.89|921.03|919.63|921.81|920.41|918.68|917.28|0
1747237200000|2025-05-14 15:40:00|921.27|919.87|920.03|918.63|921.27|919.87|918.46|917.06|0
1747237500000|2025-05-14 15:45:00|920.15|918.75|917.6|916.2|920.64|919.24|916.73|915.33|0
1747237800000|2025-05-14 15:50:00|917.36|915.96|917.68|916.28|920.27|918.87|915.56|914.16|0
1747238100000|2025-05-14 15:55:00|917.92|916.52|918.33|916.93|919.8|918.4|915.69|914.29|0
1747238400000|2025-05-14 16:00:00|918.08|916.68|920.24|918.84|921.58|920.18|917.12|915.72|0
1747238700000|2025-05-14 16:05:00|920.48|919.08|921.32|919.92|923.66|922.26|919.48|918.08|0
1747239000000|2025-05-14 16:10:00|921.57|920.17|919.22|917.82|922.48|921.08|918.15|916.75|0
1747239300000|2025-05-14 16:15:00|919.46|918.06|916.85|915.45|919.5|918.1|916.41|915.01|0
1747239600000|2025-05-14 16:20:00|917.09|915.69|917.55|916.15|918.42|917.02|915.54|914.14|0
1747239900000|2025-05-14 16:25:00|917.42|916.02|917.65|916.25|918.99|917.59|916.69|915.29|0
1747240200000|2025-05-14 16:30:00|917.89|916.49|922.27|920.87|923.76|922.36|917.47|916.07|0
1747240500000|2025-05-14 16:35:00|922.03|920.63|915.49|914.09|922.93|921.53|914.77|913.37|0
1747240800000|2025-05-14 16:40:00|915.73|914.33|912.12|910.72|915.73|914.33|909.72|908.32|0
1747241100000|2025-05-14 16:45:00|911.88|910.48|912.16|910.76|915.81|914.41|910.89|909.49|0
1747241400000|2025-05-14 16:50:00|911.92|910.52|914.46|913.06|915.24|913.84|911.62|910.22|0
1747241700000|2025-05-14 16:55:00|914.21|912.81|913.01|911.61|914.87|913.47|912.4|911|0
1747242000000|2025-05-14 17:00:00|913.25|911.85|910.93|909.53|913.25|911.85|909.7|908.3|0
1747242300000|2025-05-14 17:05:00|910.45|909.05|911.95|910.55|913.17|911.77|908.7|907.3|0
1747242600000|2025-05-14 17:10:00|912.19|910.79|909.09|907.69|912.24|910.84|907.13|905.73|0
1747242900000|2025-05-14 17:15:00|909.33|907.93|904.97|903.57|909.33|907.93|901.73|900.33|0
1747243200000|2025-05-14 17:20:00|904.73|903.33|897.93|896.53|905.65|904.25|894.21|892.81|0
1747243500000|2025-05-14 17:25:00|898.17|896.77|901.99|900.59|903.2|901.8|895.35|893.95|0
1747243800000|2025-05-14 17:30:00|901.75|900.35|901.58|900.18|904.76|903.36|900.65|899.25|0
1747244100000|2025-05-14 17:35:00|901.34|899.94|906.27|904.87|906.99|905.59|901.34|899.94|0
1747244400000|2025-05-14 17:40:00|906.51|905.11|906.01|904.61|909.51|908.11|905.8|904.4|0
1747244700000|2025-05-14 17:45:00|906.25|904.85|906.47|905.07|906.71|905.31|904.34|902.94|0
1747245000000|2025-05-14 17:50:00|906.71|905.31|910.24|908.84|912.25|910.85|906.36|904.96|0
1747245300000|2025-05-14 17:55:00|910.59|909.19|911.63|910.23|911.87|910.47|908.85|907.45|0
1747245600000|2025-05-14 18:00:00|911.87|910.47|911.29|909.89|912.28|910.88|908.7|907.3|0
1747245900000|2025-05-14 18:05:00|911.17|909.77|911.68|910.28|914.82|913.42|911.06|909.66|0
1747246200000|2025-05-14 18:10:00|912.16|910.76|909.39|907.99|912.16|910.76|907.12|905.72|0
1747246500000|2025-05-14 18:15:00|909.03|907.63|913.38|911.98|913.63|912.23|908.44|907.04|0
1747246800000|2025-05-14 18:20:00|913.14|911.74|909.91|908.51|913.33|911.93|909.36|907.96|0
1747247100000|2025-05-14 18:25:00|909.67|908.27|907.06|905.66|912.33|910.93|904.29|902.89|0
1747247400000|2025-05-14 18:30:00|906.82|905.42|917.97|916.57|920.38|918.98|906.82|905.42|0
1747247700000|2025-05-14 18:35:00|918.94|917.54|912.17|910.77|919.66|918.26|910.72|909.32|0
1747248000000|2025-05-14 18:40:00|911.93|910.53|916.78|915.38|917.4|916|911.93|910.53|0
1747248300000|2025-05-14 18:45:00|917.02|915.62|914.13|912.73|917.35|915.95|912.44|911.04|0
1747248600000|2025-05-14 18:50:00|914.23|912.83|916.02|914.62|916.97|915.57|912.78|911.38|0
1747248900000|2025-05-14 18:55:00|915.54|914.14|914.07|912.67|915.66|914.26|911.77|910.37|0
1747249200000|2025-05-14 19:00:00|913.7|912.3|910.15|908.75|914.2|912.8|909.25|907.85|0
1747249500000|2025-05-14 19:05:00|909.7|908.3|909.77|908.37|913.37|911.97|907.53|906.13|0
1747249800000|2025-05-14 19:10:00|910.01|908.61|913.91|912.51|915.5|914.1|909.9|908.5|0
1747250100000|2025-05-14 19:15:00|913.67|912.27|912.95|911.55|915.61|914.21|912.41|911.01|0
1747250400000|2025-05-14 19:20:00|912.47|911.07|906.14|904.74|913.8|912.4|903.89|902.49|0
1747250700000|2025-05-14 19:25:00|905.66|904.26|908.68|907.28|909.62|908.22|903.49|902.09|0
1747251000000|2025-05-14 19:30:00|908.55|907.15|908.47|907.07|911.34|909.94|907.2|905.8|0
1747251300000|2025-05-14 19:35:00|908.22|906.82|906.65|905.25|910.54|909.14|905.17|903.77|0
1747251600000|2025-05-14 19:40:00|906.77|905.37|905.73|904.33|909.82|908.42|904.03|902.63|0
1747251900000|2025-05-14 19:45:00|905.37|903.97|906.86|905.46|908|906.6|902.99|901.59|0
1747252200000|2025-05-14 19:50:00|913.02|911.62|915.65|914.25|920.03|918.63|911.7|910.3|0
1747252500000|2025-05-14 19:55:00|915.17|913.77|911.94|910.54|916.86|915.46|909.81|908.41|0
1747252800000|2025-05-14 20:00:00|913.39|911.99|911.41|910.01|913.39|911.99|909.08|907.68|0
1747253100000|2025-05-14 20:05:00|910.17|908.77|913.85|912.45|913.97|912.57|909.74|908.34|0
1747253400000|2025-05-14 20:10:00|913.53|912.13|913.91|912.51|914.73|913.33|912.69|911.29|0
1747253700000|2025-05-14 20:15:00|913.66|912.26|913.01|911.61|913.91|912.51|911.67|910.27|0
1747254000000|2025-05-14 20:20:00|913.49|912.09|911.38|909.98|913.49|912.09|911.38|909.98|0
1747254300000|2025-05-14 20:25:00|911.62|910.22|912.52|911.12|913.49|912.09|911|909.6|0
1747254600000|2025-05-14 20:30:00|912.41|911.01|911.56|910.16|912.65|911.25|910.61|909.21|0
1747254900000|2025-05-14 20:35:00|911.46|910.06|911.82|910.42|912.61|911.21|911.17|909.77|0
1747255200000|2025-05-14 20:40:00|911.79|910.39|912.66|911.26|913.01|911.61|911.28|909.88|0
1747255500000|2025-05-14 20:45:00|912.75|911.35|911.01|909.61|912.99|911.59|911.01|909.61|0
1747255800000|2025-05-14 20:50:00|910.77|909.37|909.78|908.38|911.68|910.28|909.32|907.92|0
1747256100000|2025-05-14 20:55:00|910.04|907.64|910.28|907.88|910.77|908.37|909.8|907.4|0
1747256400000|2025-05-14 21:00:00|909.26|906.86|909.25|906.85|910.63|908.23|908.72|906.32|0
1747256700000|2025-05-14 21:05:00|909.08|906.68|909.03|906.63|909.12|906.72|909.03|906.63|0
1747257000000|2025-05-14 21:10:00|909.25|906.85|908.99|906.59|909.42|907.02|908.63|906.23|0
1747257300000|2025-05-14 21:15:00|909.16|906.76|908.67|906.27|909.2|906.8|908.46|906.06|0
1747257600000|2025-05-14 21:20:00|908.63|906.23|907.93|905.53|908.63|906.23|907.93|905.53|0
1747257900000|2025-05-14 21:25:00|907.61|905.21|907|904.6|907.74|905.34|906.78|904.38|0
1747258200000|2025-05-14 21:30:00|906.96|904.56|905.55|903.15|906.96|904.56|904.97|902.57|0
1747258500000|2025-05-14 21:35:00|905.99|903.59|905.1|902.7|905.99|903.59|905.02|902.62|0
1747258800000|2025-05-14 21:40:00|905.19|902.79|905.1|902.7|905.19|902.79|905.05|902.65|0
1747259100000|2025-05-14 21:45:00|905.13|902.73|904.5|902.1|905.13|902.73|904.47|902.07|0
1747259400000|2025-05-14 21:50:00|904.37|901.97|904.88|902.48|905.03|902.63|904.37|901.97|0
1747259700000|2025-05-14 21:55:00|904.83|902.43|904.5|902.1|905|902.6|904.41|902.01|0
1747260000000|2025-05-14 22:00:00|907.62|905.22|905.58|903.18|908.34|905.94|905.45|903.05|0
1747260300000|2025-05-14 22:05:00|905.21|902.81|906.3|903.9|907.26|904.86|904.85|902.45|0
1747260600000|2025-05-14 22:10:00|906.41|904.01|905.33|902.93|906.78|904.38|904.85|902.45|0
1747260900000|2025-05-14 22:15:00|905.69|903.29|904.85|902.45|906.05|903.65|904.85|902.45|0
1747261200000|2025-05-14 22:20:00|905.09|902.69|905.57|903.17|906.29|903.89|904.85|902.45|0
1747261500000|2025-05-14 22:25:00|905.44|903.04|906.53|904.13|906.89|904.49|905.09|902.69|0
1747261800000|2025-05-14 22:30:00|906.77|904.37|906.16|903.76|906.77|904.37|905.2|902.8|0
1747262100000|2025-05-14 22:35:00|906.29|903.89|905.92|903.52|906.29|903.89|905.81|903.41|0
1747262400000|2025-05-14 22:40:00|906.05|903.65|905.44|903.04|906.05|903.65|905.32|902.92|0
1747262700000|2025-05-14 22:45:00|905.56|903.16|906.88|904.48|907.25|904.85|904.6|902.2|0
1747263000000|2025-05-14 22:50:00|906.77|904.37|905.32|902.92|907.25|904.85|905.2|902.8|0
1747263300000|2025-05-14 22:55:00|905.56|903.16|905.8|903.4|906.04|903.64|904.84|902.44|0
1747263600000|2025-05-14 23:00:00|905.67|903.27|902.43|900.03|906.28|903.88|901.95|899.55|0
1747263900000|2025-05-14 23:05:00|902.31|899.91|902.43|900.03|902.91|900.51|901.23|898.83|0
1747264200000|2025-05-14 23:10:00|902.54|900.14|901.23|898.83|902.67|900.27|900.74|898.34|0
1747264500000|2025-05-14 23:15:00|901.47|899.07|901.46|899.06|902.43|900.03|901.22|898.82|0
1747264800000|2025-05-14 23:20:00|901.22|898.82|898.82|896.42|901.7|899.3|898.34|895.94|0
1747265100000|2025-05-14 23:25:00|899.06|896.66|899.06|896.66|900.02|897.62|898.21|895.81|0
1747265400000|2025-05-14 23:30:00|898.93|896.53|897.61|895.21|898.93|896.53|897.13|894.73|0
1747265700000|2025-05-14 23:35:00|897.37|894.97|898.33|895.93|898.45|896.05|897.37|894.97|0
1747266000000|2025-05-14 23:40:00|898.45|896.05|899.05|896.65|899.77|897.37|898.45|896.05|0
1747266300000|2025-05-14 23:45:00|898.81|896.41|900.25|897.85|900.25|897.85|898.81|896.41|0
1747266600000|2025-05-14 23:50:00|900.49|898.09|901.45|899.05|901.93|899.53|899.29|896.89|0
1747266900000|2025-05-14 23:55:00|901.21|898.81|901.09|898.69|901.45|899.05|899.77|897.37|0
1747267200000|2025-05-15 00:00:00|901.21|898.81|902.65|900.25|903.38|900.98|900.49|898.09|0
1747267500000|2025-05-15 00:05:00|902.89|900.49|903.61|901.21|903.73|901.33|902.65|900.25|0
1747267800000|2025-05-15 00:10:00|903.73|901.33|902.89|900.49|904.09|901.69|902.41|900.01|0
1747268100000|2025-05-15 00:15:00|902.65|900.25|903.24|901.84|903.66|902.26|902.44|900.25|0
1747268400000|2025-05-15 00:20:00|902.84|901.44|902.61|901.21|903.14|901.74|901.96|900.56|0
1747268700000|2025-05-15 00:25:00|902.91|901.51|902.12|900.72|902.91|901.51|900.65|899.25|0
1747269000000|2025-05-15 00:30:00|902.13|900.73|903.22|901.82|903.63|902.23|901.65|900.25|0
1747269300000|2025-05-15 00:35:00|903.12|901.72|903.45|902.05|904.27|902.87|902.82|901.42|0
1747269600000|2025-05-15 00:40:00|903.52|902.12|905.22|903.82|905.49|904.09|903.24|901.84|0
1747269900000|2025-05-15 00:45:00|905.17|903.77|902.93|901.53|905.22|903.82|902.93|901.53|0
1747270200000|2025-05-15 00:50:00|902.81|901.41|903.31|901.91|903.56|902.16|902.72|901.32|0
1747270500000|2025-05-15 00:55:00|903.22|901.82|902.86|901.46|903.63|902.23|902.43|901.03|0
1747270800000|2025-05-15 01:00:00|902.62|901.22|905.38|903.98|905.74|904.34|902.62|901.22|0
1747271100000|2025-05-15 01:05:00|905.49|904.09|904.01|902.61|905.54|904.14|903.74|902.34|0
1747271400000|2025-05-15 01:10:00|903.98|902.58|904.45|903.05|904.8|903.4|903.77|902.37|0
1747271700000|2025-05-15 01:15:00|904.21|902.81|903.57|902.17|904.62|903.22|903.11|901.71|0
1747272000000|2025-05-15 01:20:00|903.33|901.93|901.07|899.67|903.38|901.98|901.07|899.67|0
1747272300000|2025-05-15 01:25:00|900.83|899.43|900.76|899.36|901.51|900.11|900.51|899.11|0
1747272600000|2025-05-15 01:30:00|900.63|899.23|900.92|899.52|902.11|900.71|900.26|898.86|0
1747272900000|2025-05-15 01:35:00|900.68|899.28|900.67|899.27|901.55|900.15|899.6|898.2|0
1747273200000|2025-05-15 01:40:00|901.03|899.63|901.79|900.39|901.9|900.5|900.14|898.74|0
1747273500000|2025-05-15 01:45:00|901.55|900.15|901.26|899.86|901.78|900.38|900.12|898.72|0
1747273800000|2025-05-15 01:50:00|901.5|900.1|900.37|898.97|901.88|900.48|899.89|898.49|0
1747274100000|2025-05-15 01:55:00|899.61|898.21|900.84|899.44|900.97|899.57|899.45|898.05|0
1747274400000|2025-05-15 02:00:00|900.97|899.57|900.77|899.37|901.01|899.61|900.43|899.03|0
1747274700000|2025-05-15 02:05:00|900.75|899.35|900.66|899.26|901.01|899.61|899.37|897.97|0
1747275000000|2025-05-15 02:10:00|900.69|899.29|899.58|898.18|900.87|899.47|899.46|898.06|0
1747275300000|2025-05-15 02:15:00|899.34|897.94|899.84|898.44|899.88|898.48|898.71|897.31|0
1747275600000|2025-05-15 02:20:00|899.97|898.57|899.74|898.34|900.14|898.74|899.49|898.09|0
1747275900000|2025-05-15 02:25:00|899.8|898.4|899.49|898.09|899.8|898.4|899.08|897.68|0
1747276200000|2025-05-15 02:30:00|899.47|898.07|901.09|899.69|901.3|899.9|899.19|897.79|0
1747276500000|2025-05-15 02:35:00|901.33|899.93|905.5|904.1|905.5|904.1|901|899.6|0
1747276800000|2025-05-15 02:40:00|905.74|904.34|906.43|905.03|906.8|905.4|904.96|903.56|0
1747277100000|2025-05-15 02:45:00|906.55|905.15|906.23|904.83|906.67|905.27|905.61|904.21|0
1747277400000|2025-05-15 02:50:00|906.1|904.7|904.94|903.54|906.53|905.13|904.94|903.54|0
1747277700000|2025-05-15 02:55:00|904.63|903.23|905|903.6|905.42|904.02|904.07|902.67|0
1747278000000|2025-05-15 03:00:00|904.81|903.41|904.5|903.1|905.14|903.74|904.3|902.9|0
1747278300000|2025-05-15 03:05:00|904.65|903.25|903.72|902.32|905.47|904.07|903.09|901.69|0
1747278600000|2025-05-15 03:10:00|903.76|902.36|904.25|902.85|904.29|902.89|902.14|900.74|0
1747278900000|2025-05-15 03:15:00|903.97|902.57|904.45|903.05|904.58|903.18|903.94|902.54|0
1747279200000|2025-05-15 03:20:00|904.35|902.95|904.47|903.07|904.7|903.3|904.14|902.74|0
1747279500000|2025-05-15 03:25:00|904.72|903.32|903.39|901.99|905.17|903.77|903.39|901.99|0
1747279800000|2025-05-15 03:30:00|903.15|901.75|901.23|899.83|903.63|902.23|900.55|899.15|0
1747280100000|2025-05-15 03:35:00|901.36|899.96|901.59|900.19|901.63|900.23|901.09|899.69|0
1747280400000|2025-05-15 03:40:00|901.83|900.43|901.81|900.41|902.3|900.9|901.01|899.61|0
1747280700000|2025-05-15 03:45:00|901.57|900.17|901.97|900.57|902.22|900.82|901.46|900.06|0
1747281000000|2025-05-15 03:50:00|902.21|900.81|902.77|901.37|903.05|901.65|902.21|900.81|0
1747281300000|2025-05-15 03:55:00|902.53|901.13|901.66|900.26|902.98|901.58|901.42|900.02|0
1747281600000|2025-05-15 04:00:00|901.51|900.11|902.04|900.64|902.52|901.12|900.27|898.87|0
1747281900000|2025-05-15 04:05:00|901.8|900.4|902.11|900.71|902.28|900.88|901.43|900.03|0
1747282200000|2025-05-15 04:10:00|902.24|900.84|902.02|900.62|902.82|901.42|901.64|900.24|0
1747282500000|2025-05-15 04:15:00|901.78|900.38|901.74|900.34|902.3|900.9|901.63|900.23|0
1747282800000|2025-05-15 04:20:00|901.85|900.45|901.45|900.05|902.21|900.81|901.45|900.05|0
1747283100000|2025-05-15 04:25:00|901.56|900.16|902.43|901.03|902.68|901.28|901.45|900.05|0
1747283400000|2025-05-15 04:30:00|902.51|901.11|902.51|901.11|902.71|901.31|902.15|900.75|0
1747283700000|2025-05-15 04:35:00|902.49|901.09|900.65|899.25|902.69|901.29|900.46|899.06|0
1747284000000|2025-05-15 04:40:00|900.61|899.21|900.75|899.35|901.09|899.69|900.3|898.9|0
1747284300000|2025-05-15 04:45:00|900.82|899.42|901.12|899.72|901.51|900.11|900.42|899.02|0
1747284600000|2025-05-15 04:50:00|901.24|899.84|901.96|900.56|902.13|900.73|901|899.6|0
1747284900000|2025-05-15 04:55:00|902.36|900.96|902.2|900.8|902.66|901.26|901.42|900.02|0
1747285200000|2025-05-15 05:00:00|902.44|901.04|902.36|900.96|903.23|901.83|901.83|900.43|0
1747285500000|2025-05-15 05:05:00|902.6|901.2|900.17|898.77|902.76|901.36|899.93|898.53|0
1747285800000|2025-05-15 05:10:00|899.94|898.54|899.11|897.71|900.28|898.88|899.08|897.68|0
1747286100000|2025-05-15 05:15:00|899.35|897.95|899.61|898.21|900.31|898.91|898.08|896.68|0
1747286400000|2025-05-15 05:20:00|899.5|898.1|897.3|895.9|900.59|899.19|896.88|895.48|0
1747286700000|2025-05-15 05:25:00|897.13|895.73|895.45|894.05|897.53|896.13|895.13|893.73|0
1747287000000|2025-05-15 05:30:00|895.21|893.81|894.57|893.17|896.72|895.32|894.57|893.17|0
1747287300000|2025-05-15 05:35:00|893.61|892.21|892.12|890.72|894.97|893.57|891.58|890.18|0
1747287600000|2025-05-15 05:40:00|892.33|890.93|891.55|890.15|893.27|891.87|891.23|889.83|0
1747287900000|2025-05-15 05:45:00|892.14|890.74|890.74|889.34|892.82|891.42|890.26|888.86|0
1747288200000|2025-05-15 05:50:00|890.86|889.46|890.18|888.78|892.15|890.75|889.58|888.18|0
1747288500000|2025-05-15 05:55:00|890.42|889.02|892.41|891.01|892.7|891.3|889.93|888.53|0
1747288800000|2025-05-15 06:00:00|892.7|891.3|893.06|891.66|893.58|892.18|891.37|889.97|0
1747289100000|2025-05-15 06:05:00|893.05|891.65|893.94|892.54|894.45|893.05|892.37|890.97|0
1747289400000|2025-05-15 06:10:00|893.82|892.42|896.28|894.88|896.28|894.88|893.56|892.16|0
1747289700000|2025-05-15 06:15:00|896.52|895.12|895.74|894.34|897.11|895.71|895.36|893.96|0
1747290000000|2025-05-15 06:20:00|895.82|894.42|896.75|895.35|897.8|896.4|895.26|893.86|0
1747290300000|2025-05-15 06:25:00|896.5|895.1|899.53|898.13|900.51|899.11|896.5|895.1|0
1747290600000|2025-05-15 06:30:00|899.05|897.65|898.68|897.28|899.98|898.58|898.37|896.97|0
1747290900000|2025-05-15 06:35:00|898.2|896.8|897.82|896.42|898.51|897.11|897.35|895.95|0
1747291200000|2025-05-15 06:40:00|897.58|896.18|896.37|894.97|897.58|896.18|895.28|893.88|0
1747291500000|2025-05-15 06:45:00|896.41|895.01|895.96|894.56|897.72|896.32|895.96|894.56|0
1747291800000|2025-05-15 06:50:00|895.84|894.44|895.36|893.96|896.49|895.09|894.58|893.18|0
1747292100000|2025-05-15 06:55:00|894.78|893.38|895.76|894.36|896.57|895.17|893.73|892.33|0
1747292400000|2025-05-15 07:00:00|895.75|894.35|894.38|892.98|897.22|895.82|893.36|891.96|0
1747292700000|2025-05-15 07:05:00|894.42|893.02|893.96|892.56|898.75|897.35|893.96|892.56|0
1747293000000|2025-05-15 07:10:00|893.91|892.51|887.61|886.21|895.31|893.91|887.61|886.21|0
1747293300000|2025-05-15 07:15:00|887.5|886.1|889.83|888.43|889.83|888.43|885.45|884.05|0
1747293600000|2025-05-15 07:20:00|889.46|888.06|892.37|890.97|893.52|892.12|888.89|887.49|0
1747293900000|2025-05-15 07:25:00|892.7|891.3|890.82|889.42|893.42|892.02|889.59|888.19|0
1747294200000|2025-05-15 07:30:00|891.13|889.73|889.9|888.5|892.37|890.97|889.56|888.16|0
1747294500000|2025-05-15 07:35:00|889.74|888.34|886.68|885.28|890.7|889.3|886.19|884.79|0
1747294800000|2025-05-15 07:40:00|886.55|885.15|885.15|883.75|886.79|885.39|883.09|881.69|0
1747295100000|2025-05-15 07:45:00|885.23|883.83|886.44|885.04|886.57|885.17|882.88|881.48|0
1747295400000|2025-05-15 07:50:00|886.37|884.97|883.41|882.01|887.02|885.62|883.04|881.64|0
1747295700000|2025-05-15 07:55:00|883.65|882.25|883.1|881.7|884.37|882.97|882.23|880.83|0
1747296000000|2025-05-15 08:00:00|882.38|880.98|885.97|884.57|886.8|885.4|881.66|880.26|0
1747296300000|2025-05-15 08:05:00|885.85|884.45|884.18|882.78|886.12|884.72|881.45|880.05|0
1747296600000|2025-05-15 08:10:00|883.7|882.3|883.22|881.82|886.19|884.79|881.92|880.52|0
1747296900000|2025-05-15 08:15:00|883.7|882.3|886.64|885.24|887.15|885.75|882.51|881.11|0
1747297200000|2025-05-15 08:20:00|886.88|885.48|885.48|884.08|887.19|885.79|884.21|882.81|0
1747297500000|2025-05-15 08:25:00|885.72|884.32|886.39|884.99|887.59|886.19|885.72|884.32|0
1747297800000|2025-05-15 08:30:00|886.38|884.98|881.9|880.5|886.39|884.99|881.12|879.72|0
1747298100000|2025-05-15 08:35:00|882.25|880.85|879.97|878.57|882.25|880.85|879.49|878.09|0
1747298400000|2025-05-15 08:40:00|880.21|878.81|878.36|876.96|881.66|880.26|876.32|874.92|0
1747298700000|2025-05-15 08:45:00|878.24|876.84|877.07|875.67|880.04|878.64|876.94|875.54|0
1747299000000|2025-05-15 08:50:00|877.18|875.78|873.41|872.01|877.64|876.24|872.69|871.29|0
1747299300000|2025-05-15 08:55:00|873.17|871.77|875.42|874.02|876.42|875.02|872.27|870.87|0
1747299600000|2025-05-15 09:00:00|875.55|874.15|874.38|872.98|877.59|876.19|874.38|872.98|0
1747299900000|2025-05-15 09:05:00|874.14|872.74|873.36|871.96|876.26|874.86|872.91|871.51|0
1747300200000|2025-05-15 09:10:00|873.12|871.72|873.07|871.67|874.52|873.12|871.75|870.35|0
1747300500000|2025-05-15 09:15:00|873.19|871.79|875.78|874.38|875.91|874.51|872.3|870.9|0
1747300800000|2025-05-15 09:20:00|875.67|874.27|878.01|876.61|878.33|876.93|875.29|873.89|0
1747301100000|2025-05-15 09:25:00|878.08|876.68|880.78|879.38|881.28|879.88|877.45|876.05|0
1747301400000|2025-05-15 09:30:00|880.89|879.49|881.53|880.13|881.89|880.49|878.9|877.5|0
1747301700000|2025-05-15 09:35:00|881.41|880.01|882.35|880.95|883.27|881.87|877.93|876.53|0
1747302000000|2025-05-15 09:40:00|882.11|880.71|882.29|880.89|882.49|881.09|880.03|878.63|0
1747302300000|2025-05-15 09:45:00|882.05|880.65|883.87|882.47|884.12|882.72|880.92|879.52|0
1747302600000|2025-05-15 09:50:00|884.01|882.61|884.24|882.84|885.11|883.71|883.95|882.55|0
1747302900000|2025-05-15 09:55:00|884|882.6|886.17|884.77|886.66|885.26|883.87|882.47|0
1747303200000|2025-05-15 10:00:00|885.69|884.29|881.97|880.57|885.85|884.45|881.97|880.57|0
1747303500000|2025-05-15 10:05:00|882.08|880.68|882.52|881.12|883.66|882.26|881.15|879.75|0
1747303800000|2025-05-15 10:10:00|882.45|881.05|883.75|882.35|883.88|882.48|879.81|878.41|0
1747304100000|2025-05-15 10:15:00|883.64|882.24|881.38|879.98|883.64|882.24|880.95|879.55|0
1747304400000|2025-05-15 10:20:00|881.4|880|882.68|881.28|883.63|882.23|880.21|878.81|0
1747304700000|2025-05-15 10:25:00|882.56|881.16|883.12|881.72|884.09|882.69|882.05|880.65|0
1747305000000|2025-05-15 10:30:00|883.24|881.84|882.73|881.33|883.36|881.96|882.09|880.69|0
1747305300000|2025-05-15 10:35:00|882.66|881.26|882.1|880.7|883.99|882.59|881.3|879.9|0
1747305600000|2025-05-15 10:40:00|881.85|880.45|882.15|880.75|883.1|881.7|881.16|879.76|0
1747305900000|2025-05-15 10:45:00|882.11|880.71|881.7|880.3|882.32|880.92|881.12|879.72|0
1747306200000|2025-05-15 10:50:00|881.82|880.42|883.73|882.33|883.73|882.33|880.96|879.56|0
1747306500000|2025-05-15 10:55:00|883.75|882.35|883.83|882.43|885.09|883.69|882.43|881.03|0
1747306800000|2025-05-15 11:00:00|883.95|882.55|886.25|884.85|887.46|886.06|882.79|881.39|0
1747307100000|2025-05-15 11:05:00|886.49|885.09|886.33|884.93|887.71|886.31|885.43|884.03|0
1747307400000|2025-05-15 11:10:00|886.57|885.17|887.57|886.17|887.57|886.17|886.11|884.71|0
1747307700000|2025-05-15 11:15:00|887.33|885.93|885.15|883.75|887.84|886.44|884.39|882.99|0
1747308000000|2025-05-15 11:20:00|884.91|883.51|886.69|885.29|887.51|886.11|884.91|883.51|0
1747308300000|2025-05-15 11:25:00|886.62|885.22|891.12|889.72|891.47|890.07|886.06|884.66|0
1747308600000|2025-05-15 11:30:00|891.36|889.96|890.49|889.09|893.18|891.78|889.84|888.44|0
1747308900000|2025-05-15 11:35:00|890.61|889.21|890.18|888.78|891.79|890.39|889.75|888.35|0
1747309200000|2025-05-15 11:40:00|890.3|888.9|889.45|888.05|890.68|889.28|889.45|888.05|0
1747309500000|2025-05-15 11:45:00|889.3|887.9|889.07|887.67|889.34|887.94|886.56|885.16|0
1747309800000|2025-05-15 11:50:00|889.31|887.91|887.82|886.42|889.41|888.01|886.34|884.94|0
1747310100000|2025-05-15 11:55:00|887.81|886.41|888.69|887.29|889.31|887.91|887.33|885.93|0
1747310400000|2025-05-15 12:00:00|887.97|886.57|888.48|887.08|890.8|889.4|887.32|885.92|0
1747310700000|2025-05-15 12:05:00|888.72|887.32|886.03|884.63|888.96|887.56|885.97|884.57|0
1747311000000|2025-05-15 12:10:00|886.15|884.75|885.63|884.23|886.71|885.31|884.49|883.09|0
1747311300000|2025-05-15 12:15:00|885.38|883.98|885.43|884.03|886.48|885.08|884.44|883.04|0
1747311600000|2025-05-15 12:20:00|885.13|883.73|884.87|883.47|886.68|885.28|884.49|883.09|0
1747311900000|2025-05-15 12:25:00|885.11|883.71|884.5|883.1|885.56|884.16|882.19|880.79|0
1747312200000|2025-05-15 12:30:00|884.99|883.59|897.18|895.78|898.64|897.24|882.1|880.7|0
1747312500000|2025-05-15 12:35:00|897.06|895.66|893.53|892.13|897.06|895.66|892.32|890.92|0
1747312800000|2025-05-15 12:40:00|893.5|892.1|898.44|897.04|901.45|900.05|892.54|891.14|0
1747313100000|2025-05-15 12:45:00|898.31|896.91|889.62|888.22|898.31|896.91|889.38|887.98|0
1747313400000|2025-05-15 12:50:00|889.14|887.74|889.62|888.22|890.78|889.38|886.15|884.75|0
1747313700000|2025-05-15 12:55:00|889.99|888.59|889.81|888.41|890.95|889.55|888.87|887.47|0
1747314000000|2025-05-15 13:00:00|890.05|888.65|892.12|890.72|893.29|891.89|888.3|886.9|0
1747314300000|2025-05-15 13:05:00|892|890.6|896.34|894.94|896.86|895.46|891.67|890.27|0
1747314600000|2025-05-15 13:10:00|896.22|894.82|893.83|892.43|896.65|895.25|893.58|892.18|0
1747314900000|2025-05-15 13:15:00|893.41|892.01|892.11|890.71|894.88|893.48|891.63|890.23|0
1747315200000|2025-05-15 13:20:00|891.98|890.58|890.41|888.01|892.71|891.31|889.73|888.01|0
1747315500000|2025-05-15 13:25:00|889.93|887.53|891.86|889.46|893.67|891.27|889.93|887.53|0
1747315800000|2025-05-15 13:30:00|892.2|890.8|900.26|898.86|900.82|899.42|891.72|890.32|0
1747316100000|2025-05-15 13:35:00|899.75|898.35|895.73|894.33|900.75|899.35|893.67|892.27|0
1747316400000|2025-05-15 13:40:00|895.61|894.21|899.76|898.36|900.01|898.61|891.48|890.08|0
1747316700000|2025-05-15 13:45:00|900.01|898.61|891.44|890.04|900.24|898.84|888.17|886.77|0
1747317000000|2025-05-15 13:50:00|891.2|889.8|896.91|895.51|898.71|897.31|889.32|887.92|0
1747317300000|2025-05-15 13:55:00|896.55|895.15|898.51|897.11|899.73|898.33|894.71|893.31|0
1747317600000|2025-05-15 14:00:00|899.24|897.84|905.46|904.06|908.26|906.86|898.76|897.36|0
1747317900000|2025-05-15 14:05:00|905.22|903.82|900.22|898.82|905.46|904.06|899.55|898.15|0
1747318200000|2025-05-15 14:10:00|899.98|898.58|899.56|898.16|900.22|898.82|893.33|891.93|0
1747318500000|2025-05-15 14:15:00|899.8|898.4|901.93|900.53|902.56|901.16|893.75|892.35|0
1747318800000|2025-05-15 14:20:00|902.41|901.01|903.05|901.65|903.62|902.22|899.77|898.37|0
1747319100000|2025-05-15 14:25:00|902.81|901.41|896.2|894.8|903.55|902.15|895.33|893.93|0
1747319400000|2025-05-15 14:30:00|896.45|895.05|893.69|892.29|897.56|896.16|891.57|890.17|0
1747319700000|2025-05-15 14:35:00|893.3|891.9|895.2|893.8|896.72|895.32|891.01|889.61|0
1747320000000|2025-05-15 14:40:00|894.96|893.56|897.45|896.05|899.57|898.17|894.34|892.94|0
1747320300000|2025-05-15 14:45:00|896.73|895.33|896.15|894.75|900.34|898.94|895.09|893.69|0
1747320600000|2025-05-15 14:50:00|895.91|894.51|900.61|899.21|900.87|899.47|893.92|892.52|0
1747320900000|2025-05-15 14:55:00|900.37|898.97|903.12|901.72|903.26|901.86|900.13|898.73|0
1747321200000|2025-05-15 15:00:00|903.36|901.96|910.18|908.78|910.48|909.08|902.15|900.75|0
1747321500000|2025-05-15 15:05:00|909.94|908.54|908.95|907.55|913.37|911.97|908.47|907.07|0
1747321800000|2025-05-15 15:10:00|909.19|907.79|913.43|912.03|913.6|912.2|908.95|907.55|0
1747322100000|2025-05-15 15:15:00|913.19|911.79|918.11|916.71|919.8|918.4|913.19|911.79|0
1747322400000|2025-05-15 15:20:00|918.35|916.95|920.38|918.98|926.21|924.81|917.8|916.4|0
1747322700000|2025-05-15 15:25:00|920.46|919.06|920.59|919.19|922.55|921.15|917.16|915.76|0
1747323000000|2025-05-15 15:30:00|920.83|919.43|920.25|918.85|921.26|919.86|917.79|916.39|0
1747323300000|2025-05-15 15:35:00|919.77|918.37|922.84|921.44|923.07|921.67|919.48|918.08|0
1747323600000|2025-05-15 15:40:00|923.32|921.92|930.13|928.73|931.73|930.33|923.11|921.71|0
1747323900000|2025-05-15 15:45:00|930.37|928.97|927.61|926.21|931.65|930.25|927.36|925.96|0
1747324200000|2025-05-15 15:50:00|927.85|926.45|925.62|924.22|927.85|926.45|923.81|922.41|0
1747324500000|2025-05-15 15:55:00|925.38|923.98|927.76|926.36|928.22|926.82|924.17|922.77|0
1747324800000|2025-05-15 16:00:00|928.01|926.61|929.55|928.15|930.46|929.06|926.33|924.93|0
1747325100000|2025-05-15 16:05:00|929.53|928.13|936.47|935.07|936.47|935.07|929.53|928.13|0
1747325400000|2025-05-15 16:10:00|936.23|934.83|931.09|929.69|936.23|934.83|929.94|928.54|0
1747325700000|2025-05-15 16:15:00|931.33|929.93|929.83|928.43|933.09|931.69|928.35|926.95|0
1747326000000|2025-05-15 16:20:00|930.08|928.68|928.9|927.5|930.34|928.94|927.02|925.62|0
1747326300000|2025-05-15 16:25:00|928.66|927.26|928.25|926.85|929.4|928|925.11|923.71|0
1747326600000|2025-05-15 16:30:00|928.49|927.09|926.47|925.07|930.01|928.61|925.84|924.44|0
1747326900000|2025-05-15 16:35:00|925.98|924.58|931.25|929.85|933.03|931.63|925.74|924.34|0
1747327200000|2025-05-15 16:40:00|931.01|929.61|932.87|931.47|933.24|931.84|930.08|928.68|0
1747327500000|2025-05-15 16:45:00|933.35|931.95|936.52|935.12|937.3|935.9|933.11|931.71|0
1747327800000|2025-05-15 16:50:00|936.64|935.24|936.13|934.73|936.66|935.26|934.47|933.07|0
1747328100000|2025-05-15 16:55:00|935.88|934.48|938.44|937.04|939.15|937.75|934.72|933.32|0
1747328400000|2025-05-15 17:00:00|938.68|937.28|942.47|941.07|943.19|941.79|937.39|935.99|0
1747328700000|2025-05-15 17:05:00|942.71|941.31|940.39|938.99|943.33|941.93|939.77|938.37|0
1747329000000|2025-05-15 17:10:00|940.14|938.74|939.93|938.53|940.65|939.25|937.05|935.65|0
1747329300000|2025-05-15 17:15:00|940.17|938.77|943.24|941.84|943.64|942.24|939.14|937.74|0
1747329600000|2025-05-15 17:20:00|943.49|942.09|945.15|943.75|946.74|945.34|942.9|941.5|0
1747329900000|2025-05-15 17:25:00|944.91|943.51|943.88|942.48|945.53|944.13|941.55|940.15|0
1747330200000|2025-05-15 17:30:00|944.12|942.72|938.02|936.62|944.36|942.96|937.44|936.04|0
1747330500000|2025-05-15 17:35:00|937.78|936.38|938.24|936.84|940.16|938.76|935.37|933.97|0
1747330800000|2025-05-15 17:40:00|938.72|937.32|941.75|940.35|942.61|941.21|937.13|935.73|0
1747331100000|2025-05-15 17:45:00|941.99|940.59|937.8|936.4|942.1|940.7|937.6|936.2|0
1747331400000|2025-05-15 17:50:00|937.56|936.16|938.1|936.7|940.78|939.38|937.45|936.05|0
1747331700000|2025-05-15 17:55:00|938.34|936.94|935.58|934.18|938.34|936.94|934.36|932.96|0
1747332000000|2025-05-15 18:00:00|934.85|933.45|932.66|931.26|936.24|934.84|930.96|929.56|0
1747332300000|2025-05-15 18:05:00|932.9|931.5|933.4|932|935.72|934.32|930.56|929.16|0
1747332600000|2025-05-15 18:10:00|933.16|931.76|930.38|928.98|933.89|932.49|929.65|928.25|0
1747332900000|2025-05-15 18:15:00|930.26|928.86|927.12|925.72|931.9|930.5|925.69|924.29|0
1747333200000|2025-05-15 18:20:00|926.88|925.48|928.19|926.79|928.71|927.31|924.13|922.73|0
1747333500000|2025-05-15 18:25:00|927.95|926.55|931.72|930.32|931.72|930.32|927.19|925.79|0
1747333800000|2025-05-15 18:30:00|931.24|929.84|937.85|936.45|939.43|938.03|930.99|929.59|0
1747334100000|2025-05-15 18:35:00|938.09|936.69|938.09|936.69|940.45|939.05|934.96|933.56|0
1747334400000|2025-05-15 18:40:00|938.33|936.93|937.23|935.83|939.44|938.04|936.4|935|0
1747334700000|2025-05-15 18:45:00|937.47|936.07|936.06|934.66|937.98|936.58|933.66|932.26|0
1747335000000|2025-05-15 18:50:00|936.3|934.9|933.86|932.46|936.54|935.14|933.12|931.72|0
1747335300000|2025-05-15 18:55:00|933.38|931.98|934.16|932.76|936.7|935.3|932.64|931.24|0
1747335600000|2025-05-15 19:00:00|933.92|932.52|937.32|935.92|937.64|936.24|932.24|930.84|0
1747335900000|2025-05-15 19:05:00|937.07|935.67|932.65|931.25|939.74|938.34|931.39|929.99|0
1747336200000|2025-05-15 19:10:00|932.17|930.77|934.55|933.15|935.08|933.68|930.94|929.54|0
1747336500000|2025-05-15 19:15:00|934.31|932.91|934.98|933.58|938.37|936.97|932.14|930.74|0
1747336800000|2025-05-15 19:20:00|934.74|933.34|930.79|929.39|935.3|933.9|929.37|927.97|0
1747337100000|2025-05-15 19:25:00|930.31|928.91|925.57|924.17|930.79|929.39|921.35|919.95|0
1747337400000|2025-05-15 19:30:00|926.05|924.65|931.1|929.7|932.67|931.27|925.57|924.17|0
1747337700000|2025-05-15 19:35:00|931.22|929.82|928.07|926.67|932.16|930.76|926.35|924.95|0
1747338000000|2025-05-15 19:40:00|927.83|926.43|930.6|929.2|933.25|931.85|927.35|925.95|0
1747338300000|2025-05-15 19:45:00|930.36|928.96|931.48|930.08|935.81|934.41|927.57|926.17|0
1747338600000|2025-05-15 19:50:00|931.96|930.56|929.77|928.37|939.78|938.38|929.28|927.88|0
1747338900000|2025-05-15 19:55:00|930.49|929.09|937.28|935.88|937.28|935.88|928.14|926.74|0
1747339200000|2025-05-15 20:00:00|939.95|938.55|942.3|940.9|943.66|942.26|936.25|934.85|0
1747339500000|2025-05-15 20:05:00|942.06|940.66|939.24|937.84|942.2|940.8|939|937.6|0
1747339800000|2025-05-15 20:10:00|939.48|938.08|939.97|938.57|941.16|939.76|938.38|936.98|0
1747340100000|2025-05-15 20:15:00|940.46|939.06|939.71|938.31|941.18|939.78|938.52|937.12|0
1747340400000|2025-05-15 20:20:00|939.95|938.55|941.43|940.03|941.85|940.45|939.25|937.85|0
1747340700000|2025-05-15 20:25:00|941.19|939.79|938.35|936.95|941.47|940.07|938.35|936.95|0
1747341000000|2025-05-15 20:30:00|938.6|937.2|938.44|937.04|939.54|938.14|938.31|936.91|0
1747341300000|2025-05-15 20:35:00|938.49|937.09|939.28|937.88|940.11|938.71|938.35|936.95|0
1747341600000|2025-05-15 20:40:00|939.04|937.64|939.33|937.93|939.87|938.47|938.8|937.4|0
1747341900000|2025-05-15 20:45:00|939.38|937.98|939.79|938.39|940.38|938.98|939.03|937.63|0
1747342200000|2025-05-15 20:50:00|939.55|938.15|937.86|936.46|939.88|938.48|937.86|936.46|0
1747342500000|2025-05-15 20:55:00|938.36|935.96|937.3|934.9|938.36|935.96|937.15|934.75|0
1747342800000|2025-05-15 21:00:00|937.03|934.63|937.55|935.15|937.91|935.51|937.03|934.63|0
1747343100000|2025-05-15 21:05:00|937.82|935.42|937.69|935.29|937.86|935.46|937.02|934.62|0
1747343400000|2025-05-15 21:10:00|937.07|934.67|937.46|935.06|937.73|935.33|936.88|934.48|0
1747343700000|2025-05-15 21:15:00|937.41|935.01|938.04|935.64|938.04|935.64|937.41|935.01|0
1747344000000|2025-05-15 21:20:00|938.39|935.99|937.68|935.28|938.39|935.99|937.51|935.11|0
1747344300000|2025-05-15 21:25:00|937.73|935.33|937.9|935.5|938.7|936.3|937.73|935.33|0
1747344600000|2025-05-15 21:30:00|938.13|935.73|938.12|935.72|938.13|935.73|937.68|935.28|0
1747344900000|2025-05-15 21:35:00|938.16|935.76|938.52|936.12|938.52|936.12|938.12|935.72|0
1747345200000|2025-05-15 21:40:00|938.12|935.72|938.65|936.25|938.78|936.38|938.12|935.72|0
1747345500000|2025-05-15 21:45:00|938.62|936.22|938.49|936.09|938.65|936.25|938.31|935.91|0
1747345800000|2025-05-15 21:50:00|938.44|936.04|937.65|935.25|938.44|936.04|937.65|935.25|0
1747346100000|2025-05-15 21:55:00|937.99|935.59|938.66|936.26|938.68|936.28|937.87|935.47|0
1747346400000|2025-05-15 22:00:00|938.35|935.95|936.65|934.25|938.35|935.95|934.84|932.44|0
1747346700000|2025-05-15 22:05:00|936.77|934.37|938.22|935.82|938.58|936.18|936.04|933.64|0
1747347000000|2025-05-15 22:10:00|938.46|936.06|937.49|935.09|938.71|936.31|937.25|934.85|0
1747347300000|2025-05-15 22:15:00|937.61|935.21|936.53|934.13|937.98|935.58|936.4|934|0
1747347600000|2025-05-15 22:20:00|936.64|934.24|936.77|934.37|937.61|935.21|936.04|933.64|0
1747347900000|2025-05-15 22:25:00|937.01|934.61|937.25|934.85|938.46|936.06|936.88|934.48|0
1747348200000|2025-05-15 22:30:00|937.49|935.09|936.52|934.12|938.46|936.06|936.4|934|0
1747348500000|2025-05-15 22:35:00|936.64|934.24|937.25|934.85|937.25|934.85|935.8|933.4|0
1747348800000|2025-05-15 22:40:00|937|934.6|936.52|934.12|937.36|934.96|936.04|933.64|0
1747349100000|2025-05-15 22:45:00|936.64|934.24|935.79|933.39|937.25|934.85|935.31|932.91|0
1747349400000|2025-05-15 22:50:00|935.55|933.15|934.94|932.54|936.03|933.63|934.82|932.42|0
1747349700000|2025-05-15 22:55:00|935.06|932.66|934.1|931.7|935.31|932.91|933.97|931.57|0
1747350000000|2025-05-15 23:00:00|934.34|931.94|935.06|932.66|935.3|932.9|934.1|931.7|0
1747350300000|2025-05-15 23:05:00|934.82|932.42|935.54|933.14|935.79|933.39|934.34|931.94|0
1747350600000|2025-05-15 23:10:00|935.79|933.39|933.85|931.45|936.03|933.63|933.61|931.21|0
1747350900000|2025-05-15 23:15:00|934.09|931.69|934.57|932.17|934.58|932.18|933.85|931.45|0
1747351200000|2025-05-15 23:20:00|934.33|931.93|934.57|932.17|935.3|932.9|933.85|931.45|0
1747351500000|2025-05-15 23:25:00|934.81|932.41|934.81|932.41|935.78|933.38|934.57|932.17|0
1747351800000|2025-05-15 23:30:00|934.93|932.53|934.81|932.41|935.06|932.66|934.81|932.41|0
1747352100000|2025-05-15 23:35:00|935.05|932.65|937.72|935.32|937.83|935.43|934.81|932.41|0
1747352400000|2025-05-15 23:40:00|938.2|935.8|938.68|936.28|939.41|937.01|937.96|935.56|0
1747352700000|2025-05-15 23:45:00|938.44|936.04|938.2|935.8|939.65|937.25|937.83|935.43|0
1747353000000|2025-05-15 23:50:00|938.44|936.04|937.47|935.07|938.68|936.28|937.23|934.83|0
1747353300000|2025-05-15 23:55:00|937.34|934.94|938.68|936.28|938.68|936.28|936.99|934.59|0
1747353600000|2025-05-16 00:00:00|939.16|936.76|940.13|937.73|942.31|939.91|937.71|935.31|0
1747353900000|2025-05-16 00:05:00|940.25|937.85|940.25|937.85|941.1|938.7|939.16|936.76|0
1747354200000|2025-05-16 00:10:00|940.13|937.73|941.82|939.42|942.31|939.91|940.13|937.73|0
1747354500000|2025-05-16 00:15:00|942.07|939.67|940.68|939.28|942.16|940.76|940.34|938.94|0
1747354800000|2025-05-16 00:20:00|940.58|939.18|939.22|937.82|940.99|939.59|938.95|937.55|0
1747355100000|2025-05-16 00:25:00|939.47|938.07|937.53|936.13|939.74|938.34|936.65|935.25|0
1747355400000|2025-05-16 00:30:00|937.41|936.01|936.98|935.58|937.97|936.57|936.55|935.15|0
1747355700000|2025-05-16 00:35:00|936.99|935.59|936.6|935.2|937.68|936.28|935.84|934.44|0
1747356000000|2025-05-16 00:40:00|936.84|935.44|936.68|935.28|937.2|935.8|936.06|934.66|0
1747356300000|2025-05-16 00:45:00|936.56|935.16|929.87|928.47|936.97|935.57|929.39|927.99|0
1747356600000|2025-05-16 00:50:00|929.75|928.35|929.59|928.19|931.46|930.06|929.27|927.87|0
1747356900000|2025-05-16 00:55:00|930.17|928.77|928.29|926.89|930.17|928.77|927.65|926.25|0
1747357200000|2025-05-16 01:00:00|928.05|926.65|928.83|927.43|929.27|927.87|927.3|925.9|0
1747357500000|2025-05-16 01:05:00|929.07|927.67|928.62|927.22|929.4|928|926.77|925.37|0
1747357800000|2025-05-16 01:10:00|928.38|926.98|928.11|926.71|928.78|927.38|926.98|925.58|0
1747358100000|2025-05-16 01:15:00|928.35|926.95|927.73|926.33|929.07|927.67|926.89|925.49|0
1747358400000|2025-05-16 01:20:00|927.97|926.57|928.17|926.77|928.93|927.53|927.2|925.8|0
1747358700000|2025-05-16 01:25:00|928.3|926.9|928.96|927.56|929.35|927.95|926.35|924.95|0
1747359000000|2025-05-16 01:30:00|929.21|927.81|929.08|927.68|930.03|928.63|928.13|926.73|0
1747359300000|2025-05-16 01:35:00|929.44|928.04|931.15|929.75|931.77|930.37|929.32|927.92|0
1747359600000|2025-05-16 01:40:00|931.27|929.87|929.75|928.35|931.27|929.87|928.77|927.37|0
1747359900000|2025-05-16 01:45:00|929.87|928.47|928.65|927.25|930.46|929.06|928.65|927.25|0
1747360200000|2025-05-16 01:50:00|928.89|927.49|927.8|926.4|929.4|928|927.42|926.02|0
1747360500000|2025-05-16 01:55:00|927.69|926.29|928.88|927.48|929.21|927.81|927.69|926.29|0
1747360800000|2025-05-16 02:00:00|928.64|927.24|929.2|927.8|929.9|928.5|928.27|926.87|0
1747361100000|2025-05-16 02:05:00|930.18|928.78|929.63|928.23|930.18|928.78|929.38|927.98|0
1747361400000|2025-05-16 02:10:00|929.66|928.26|929.04|927.64|929.76|928.36|927.78|926.38|0
1747361700000|2025-05-16 02:15:00|928.79|927.39|930.94|929.54|931.93|930.53|928.79|927.39|0
1747362000000|2025-05-16 02:20:00|931.18|929.78|932.39|930.99|933.09|931.69|930.39|928.99|0
1747362300000|2025-05-16 02:25:00|932.64|931.24|933.67|932.27|934.21|932.81|932.64|931.24|0
1747362600000|2025-05-16 02:30:00|933.43|932.03|934.72|933.32|935.44|934.04|933.43|932.03|0
1747362900000|2025-05-16 02:35:00|934.75|933.35|936.06|934.66|936.51|935.11|934.5|933.1|0
1747363200000|2025-05-16 02:40:00|936.3|934.9|935.35|933.95|936.59|935.19|935.25|933.85|0
1747363500000|2025-05-16 02:45:00|935.65|934.25|934.63|933.23|935.66|934.26|934.63|933.23|0
1747363800000|2025-05-16 02:50:00|934.9|933.5|934.32|932.92|935.24|933.84|934.01|932.61|0
1747364100000|2025-05-16 02:55:00|934.59|933.19|936.15|934.75|936.15|934.75|934.46|933.06|0
1747364400000|2025-05-16 03:00:00|936.03|934.63|935.68|934.28|936.49|935.09|935.28|933.88|0
1747364700000|2025-05-16 03:05:00|936.34|934.94|936.42|935.02|936.9|935.5|935.51|934.11|0
1747365000000|2025-05-16 03:10:00|936.41|935.01|936.01|934.61|936.88|935.48|936.01|934.61|0
1747365300000|2025-05-16 03:15:00|936.25|934.85|936.29|934.89|936.52|935.12|935.84|934.44|0
1747365600000|2025-05-16 03:20:00|936.04|934.64|935.87|934.47|936.55|935.15|935.45|934.05|0
1747365900000|2025-05-16 03:25:00|936.76|935.36|937.09|935.69|937.4|936|936.52|935.12|0
1747366200000|2025-05-16 03:30:00|936.84|935.44|937.96|936.56|938.26|936.86|936.6|935.2|0
1747366500000|2025-05-16 03:35:00|937.83|936.43|935.88|934.48|937.83|936.43|935.52|934.12|0
1747366800000|2025-05-16 03:40:00|935.17|933.77|935.18|933.78|935.48|934.08|934.56|933.16|0
1747367100000|2025-05-16 03:45:00|934.94|933.54|935.31|933.91|935.51|934.11|934.35|932.95|0
1747367400000|2025-05-16 03:50:00|935.19|933.79|936.7|935.3|936.91|935.51|934.95|933.55|0
1747367700000|2025-05-16 03:55:00|936.58|935.18|935.66|934.26|936.91|935.51|935.46|934.06|0
1747368000000|2025-05-16 04:00:00|935.37|933.97|937.49|936.09|938.4|937|934.9|933.5|0
1747368300000|2025-05-16 04:05:00|937.37|935.97|936.75|935.35|937.48|936.08|936.23|934.83|0
1747368600000|2025-05-16 04:10:00|936.7|935.3|937.63|936.23|937.66|936.26|936.3|934.9|0
1747368900000|2025-05-16 04:15:00|937.74|936.34|936.53|935.13|937.74|936.34|936.53|935.13|0
1747369200000|2025-05-16 04:20:00|936.29|934.89|935.31|933.91|936.39|934.99|935.31|933.91|0
1747369500000|2025-05-16 04:25:00|935.18|933.78|936.14|934.74|936.84|935.44|935.18|933.78|0
1747369800000|2025-05-16 04:30:00|936.38|934.98|936.81|935.41|937.13|935.73|935.53|934.13|0
1747370100000|2025-05-16 04:35:00|936.65|935.25|936.13|934.73|936.81|935.41|936.06|934.66|0
1747370400000|2025-05-16 04:40:00|936.34|934.94|936.32|934.92|936.52|935.12|936.1|934.7|0
1747370700000|2025-05-16 04:45:00|936.08|934.68|936.54|935.14|936.56|935.16|935.84|934.44|0
1747371000000|2025-05-16 04:50:00|936.66|935.26|935.47|934.07|937.55|936.15|934.99|933.59|0
1747371300000|2025-05-16 04:55:00|935.23|933.83|935.37|933.97|935.65|934.25|934.94|933.54|0
1747371600000|2025-05-16 05:00:00|935.12|933.72|935.83|934.43|936.27|934.87|935|933.6|0
1747371900000|2025-05-16 05:05:00|936.01|934.61|935.44|934.04|936.06|934.66|935.18|933.78|0
1747372200000|2025-05-16 05:10:00|935.45|934.05|934.13|932.73|935.45|934.05|934|932.6|0
1747372500000|2025-05-16 05:15:00|933.89|932.49|934.74|933.34|935.03|933.63|933.72|932.32|0
1747372800000|2025-05-16 05:20:00|934.95|933.55|935.25|933.85|935.65|934.25|934.69|933.29|0
1747373100000|2025-05-16 05:25:00|935.49|934.09|935.14|933.74|936.64|935.24|935.14|933.74|0
1747373400000|2025-05-16 05:30:00|935.5|934.1|934.32|932.92|935.5|934.1|933.54|932.14|0
1747373700000|2025-05-16 05:35:00|934.2|932.8|933.43|932.03|934.9|933.5|932.9|931.5|0
1747374000000|2025-05-16 05:40:00|933.35|931.95|933.1|931.7|933.57|932.17|932.78|931.38|0
1747374300000|2025-05-16 05:45:00|933.35|931.95|933.84|932.44|934.31|932.91|933.34|931.94|0
1747374600000|2025-05-16 05:50:00|933.6|932.2|933.91|932.51|934|932.6|933.53|932.13|0
1747374900000|2025-05-16 05:55:00|933.85|932.45|932.91|931.51|934.01|932.61|932.33|930.93|0
1747375200000|2025-05-16 06:00:00|933.15|931.75|937.01|935.61|937.2|935.8|932.59|931.19|0
1747375500000|2025-05-16 06:05:00|936.88|935.48|935.88|934.48|937.03|935.63|935.15|933.75|0
1747375800000|2025-05-16 06:10:00|935.64|934.24|936.16|934.76|936.89|935.49|935.52|934.12|0
1747376100000|2025-05-16 06:15:00|936.28|934.88|937.74|936.34|938.63|937.23|935.84|934.44|0
1747376400000|2025-05-16 06:20:00|937.58|936.18|937.03|935.63|937.9|936.5|936.58|935.18|0
1747376700000|2025-05-16 06:25:00|936.92|935.52|932.44|931.04|937.16|935.76|932.44|931.04|0
1747377000000|2025-05-16 06:30:00|932.68|931.28|933.71|932.31|934.28|932.88|932.44|931.04|0
1747377300000|2025-05-16 06:35:00|933.23|931.83|932.64|931.24|934.16|932.76|932.62|931.22|0
1747377600000|2025-05-16 06:40:00|932.88|931.48|931.65|930.25|933.12|931.72|931.34|929.94|0
1747377900000|2025-05-16 06:45:00|931.78|930.38|931.36|929.96|932.09|930.69|931.06|929.66|0
1747378200000|2025-05-16 06:50:00|931.12|929.72|929.86|928.46|931.62|930.22|929.74|928.34|0
1747378500000|2025-05-16 06:55:00|929.62|928.22|931.36|929.96|931.61|930.21|929.62|928.22|0
1747378800000|2025-05-16 07:00:00|931.12|929.72|933.36|931.96|933.36|931.96|929.77|928.37|0
1747379100000|2025-05-16 07:05:00|933.48|932.08|933.07|931.67|934.34|932.94|932.94|931.54|0
1747379400000|2025-05-16 07:10:00|932.83|931.43|935.56|934.16|936.2|934.8|932.32|930.92|0
1747379700000|2025-05-16 07:15:00|935.8|934.4|936.18|934.78|937|935.6|935.09|933.69|0
1747380000000|2025-05-16 07:20:00|936.04|934.64|937.72|936.32|938.08|936.68|935.8|934.4|0
1747380300000|2025-05-16 07:25:00|937.73|936.33|940.05|938.65|940.14|938.74|937.43|936.03|0
1747380600000|2025-05-16 07:30:00|939.56|938.16|940.42|939.02|941.79|940.39|938.48|937.08|0
1747380900000|2025-05-16 07:35:00|940.18|938.78|941.13|939.73|942.57|941.17|939.43|938.03|0
1747381200000|2025-05-16 07:40:00|941.25|939.85|940.58|939.18|942.29|940.89|940.34|938.94|0
1747381500000|2025-05-16 07:45:00|940.34|938.94|942.79|941.39|943.14|941.74|939.92|938.52|0
1747381800000|2025-05-16 07:50:00|943.03|941.63|945.47|944.07|945.83|944.43|942.71|941.31|0
1747382100000|2025-05-16 07:55:00|945.59|944.19|946.22|944.82|947.67|946.27|945.09|943.69|0
1747382400000|2025-05-16 08:00:00|946.33|944.93|947.67|946.27|948.86|947.46|945.12|943.72|0
1747382700000|2025-05-16 08:05:00|948.15|946.75|949.1|947.7|950.87|949.47|948.04|946.64|0
1747383000000|2025-05-16 08:10:00|949.24|947.84|949.94|948.54|950.19|948.79|948.23|946.83|0
1747383300000|2025-05-16 08:15:00|950.43|949.03|948.43|947.03|950.59|949.19|947.63|946.23|0
1747383600000|2025-05-16 08:20:00|948.34|946.94|949.43|948.03|950.19|948.79|948.34|946.94|0
1747383900000|2025-05-16 08:25:00|949.54|948.14|950.09|948.69|950.44|949.04|949.19|947.79|0
1747384200000|2025-05-16 08:30:00|950.13|948.73|950.43|949.03|950.45|949.05|948.78|947.38|0
1747384500000|2025-05-16 08:35:00|950.23|948.83|949.37|947.97|952.91|951.51|949.37|947.97|0
1747384800000|2025-05-16 08:40:00|949.28|947.88|949.74|948.34|950.11|948.71|947.94|946.54|0
1747385100000|2025-05-16 08:45:00|950.13|948.73|949.88|948.48|950.62|949.22|949.45|948.05|0
1747385400000|2025-05-16 08:50:00|949.63|948.23|952.64|951.24|953.96|952.56|949.27|947.87|0
1747385700000|2025-05-16 08:55:00|952.66|951.26|950.59|949.19|952.66|951.26|949.68|948.28|0
1747386000000|2025-05-16 09:00:00|951.31|949.91|949.54|948.14|951.56|950.16|948.4|947|0
1747386300000|2025-05-16 09:05:00|949.49|948.09|949.18|947.78|949.49|948.09|948.36|946.96|0
1747386600000|2025-05-16 09:10:00|948.93|947.53|950.32|948.92|950.36|948.96|948.75|947.35|0
1747386900000|2025-05-16 09:15:00|950.19|948.79|949.41|948.01|950.48|949.08|948.54|947.14|0
1747387200000|2025-05-16 09:20:00|949.46|948.06|950.69|949.29|951.12|949.72|948.97|947.57|0
1747387500000|2025-05-16 09:25:00|950.45|949.05|950.19|948.79|952.1|950.7|950.07|948.67|0
1747387800000|2025-05-16 09:30:00|949.95|948.55|948.98|947.58|950.32|948.92|948.6|947.2|0
1747388100000|2025-05-16 09:35:00|948.92|947.52|948.8|947.4|949.23|947.83|948.31|946.91|0
1747388400000|2025-05-16 09:40:00|948.67|947.27|948.46|947.06|949.34|947.94|947.32|945.92|0
1747388700000|2025-05-16 09:45:00|948.41|947.01|947.81|946.41|949.25|947.85|947|945.6|0
1747389000000|2025-05-16 09:50:00|948.05|946.65|947.35|945.95|948.47|947.07|946.65|945.25|0
1747389300000|2025-05-16 09:55:00|947.59|946.19|947.51|946.11|948.94|947.54|946.9|945.5|0
1747389600000|2025-05-16 10:00:00|947.26|945.86|946.26|944.86|947.26|945.86|945.91|944.51|0
1747389900000|2025-05-16 10:05:00|946.05|944.65|945.45|944.05|946.46|945.06|944.48|943.08|0
1747390200000|2025-05-16 10:10:00|945.69|944.29|947.1|945.7|947.43|946.03|945.69|944.29|0
1747390500000|2025-05-16 10:15:00|946.38|944.98|949.26|947.86|949.64|948.24|946.25|944.85|0
1747390800000|2025-05-16 10:20:00|948.96|947.56|951.16|949.76|951.72|950.32|948.56|947.16|0
1747391100000|2025-05-16 10:25:00|951.05|949.65|950|948.6|951.52|950.12|949|947.6|0
1747391400000|2025-05-16 10:30:00|950.25|948.85|952.07|950.67|952.53|951.13|950|948.6|0
1747391700000|2025-05-16 10:35:00|952.19|950.79|951.3|949.9|952.19|950.79|950|948.6|0
1747392000000|2025-05-16 10:40:00|951.54|950.14|952.04|950.64|952.64|951.24|950.92|949.52|0
1747392300000|2025-05-16 10:45:00|952.29|950.89|952.39|950.99|953.63|952.23|951.82|950.42|0
1747392600000|2025-05-16 10:50:00|952.14|950.74|950.33|948.93|952.17|950.77|950.23|948.83|0
1747392900000|2025-05-16 10:55:00|950.34|948.94|950.31|948.91|950.35|948.95|949.38|947.98|0
1747393200000|2025-05-16 11:00:00|950.07|948.67|951.69|950.29|952.39|950.99|948.72|947.32|0
1747393500000|2025-05-16 11:05:00|951.44|950.04|948.9|947.5|951.7|950.3|948.55|947.15|0
1747393800000|2025-05-16 11:10:00|948.93|947.53|950.24|948.84|950.74|949.34|948.9|947.5|0
1747394100000|2025-05-16 11:15:00|950.15|948.75|952.44|951.04|952.87|951.47|949.69|948.29|0
1747394400000|2025-05-16 11:20:00|952.47|951.07|953.56|952.16|953.81|952.41|951.99|950.59|0
1747394700000|2025-05-16 11:25:00|953.44|952.04|955.52|954.12|955.79|954.39|953.07|951.67|0
1747395000000|2025-05-16 11:30:00|955.39|953.99|951.9|950.5|955.84|954.44|951.67|950.27|0
1747395300000|2025-05-16 11:35:00|951.6|950.2|953.14|951.74|953.57|952.17|951.6|950.2|0
1747395600000|2025-05-16 11:40:00|953.17|951.77|953.42|952.02|953.98|952.58|952.26|950.86|0
1747395900000|2025-05-16 11:45:00|953.58|952.18|955.56|954.16|956.14|954.74|953.2|951.8|0
1747396200000|2025-05-16 11:50:00|955.79|954.39|957.1|955.7|957.1|955.7|955.37|953.97|0
1747396500000|2025-05-16 11:55:00|957.07|955.67|956.1|954.7|957.31|955.91|955.33|953.93|0
1747396800000|2025-05-16 12:00:00|955.85|954.45|954.31|952.91|957.08|955.68|953.5|952.1|0
1747397100000|2025-05-16 12:05:00|954.07|952.67|956.26|954.86|956.68|955.28|954.07|952.67|0
1747397400000|2025-05-16 12:10:00|956.1|954.7|957.05|955.65|957.24|955.84|955.29|953.89|0
1747397700000|2025-05-16 12:15:00|956.9|955.5|958.56|957.16|958.73|957.33|956.41|955.01|0
1747398000000|2025-05-16 12:20:00|958.43|957.03|958.89|957.49|959.04|957.64|956.6|955.2|0
1747398300000|2025-05-16 12:25:00|959.13|957.73|957.98|956.58|959.13|957.73|956.78|955.38|0
1747398600000|2025-05-16 12:30:00|957.86|956.46|954.46|953.06|958.83|957.43|954.46|953.06|0
1747398900000|2025-05-16 12:35:00|954.7|953.3|951.05|949.65|955.47|954.07|951.02|949.62|0
1747399200000|2025-05-16 12:40:00|951.17|949.77|950.43|949.03|952.91|951.51|949.87|948.47|0
1747399500000|2025-05-16 12:45:00|950.55|949.15|950.81|949.41|951.61|950.21|949.79|948.39|0
1747399800000|2025-05-16 12:50:00|950.93|949.53|948.59|947.19|951.64|950.24|947.51|946.11|0
1747400100000|2025-05-16 12:55:00|948.46|947.06|946.88|945.48|949|947.6|946|944.6|0
1747400400000|2025-05-16 13:00:00|946.85|945.45|947.25|945.85|947.65|946.25|944.36|942.96|0
1747400700000|2025-05-16 13:05:00|947.37|945.97|949.33|947.93|949.57|948.17|947.37|945.97|0
1747401000000|2025-05-16 13:10:00|948.88|947.48|949.6|948.2|949.92|948.52|948.36|946.96|0
1747401300000|2025-05-16 13:15:00|949.96|948.56|950.77|949.37|951.69|950.29|949.58|948.18|0
1747401600000|2025-05-16 13:20:00|950.53|949.13|949.67|947.27|950.87|949.47|947.97|946.57|0
1747401900000|2025-05-16 13:25:00|947.48|945.08|946.51|944.11|953.06|950.66|943.11|940.71|0
1747402200000|2025-05-16 13:30:00|947|944.6|937.6|936.2|947|944.6|936.39|934.99|0
1747402500000|2025-05-16 13:35:00|937.84|936.44|941.31|939.91|942.5|941.1|937.3|935.9|0
1747402800000|2025-05-16 13:40:00|940.82|939.42|936.95|935.55|941.66|940.26|933.72|932.32|0
1747403100000|2025-05-16 13:45:00|937.19|935.79|941.36|939.96|941.93|940.53|936.71|935.31|0
1747403400000|2025-05-16 13:50:00|941.61|940.21|941.61|940.21|944.05|942.65|939.73|938.33|0
1747403700000|2025-05-16 13:55:00|941.48|940.08|944.48|943.08|947.14|945.74|941.05|939.65|0
1747404000000|2025-05-16 14:00:00|946.56|945.16|943.12|941.72|946.56|945.16|938.53|937.13|0
1747404300000|2025-05-16 14:05:00|942.87|941.47|942.36|940.96|947.31|945.91|938.36|936.96|0
1747404600000|2025-05-16 14:10:00|941.24|939.84|941.22|939.82|943.86|942.46|937.59|936.19|0
1747404900000|2025-05-16 14:15:00|941.34|939.94|947.55|946.15|947.97|946.57|939.81|938.41|0
1747405200000|2025-05-16 14:20:00|947.79|946.39|946.7|945.3|947.99|946.59|944.26|942.86|0
1747405500000|2025-05-16 14:25:00|946.95|945.55|942.09|940.69|950.18|948.78|941.55|940.15|0
1747405800000|2025-05-16 14:30:00|941.85|940.45|938.99|937.59|941.85|940.45|937.45|936.05|0
1747406100000|2025-05-16 14:35:00|938.75|937.35|937.82|936.42|939.53|938.13|935.99|934.59|0
1747406400000|2025-05-16 14:40:00|937.7|936.3|929.03|927.63|937.95|936.55|927.58|926.18|0
1747406700000|2025-05-16 14:45:00|929.21|927.81|935.9|934.7|936.26|935.06|928.26|927.06|0
1747407000000|2025-05-16 14:50:00|936.15|934.95|939.81|938.61|939.81|938.61|935.9|934.7|0
1747407300000|2025-05-16 14:55:00|940.3|939.1|938.21|937.01|942.32|941.12|936.97|935.77|0
1747407600000|2025-05-16 15:00:00|938.7|937.5|939.66|938.46|942.22|941.02|938.7|937.5|0
1747407900000|2025-05-16 15:05:00|939.41|938.21|939.63|938.43|943.22|942.02|938.26|937.06|0
1747408200000|2025-05-16 15:10:00|939.39|938.19|942.08|940.88|944.65|943.45|939.39|938.19|0
1747408500000|2025-05-16 15:15:00|941.83|940.63|942.45|941.25|944.13|942.93|940.39|939.19|0
1747408800000|2025-05-16 15:20:00|942.69|941.49|939.6|938.4|943.71|942.51|938.2|937|0
1747409100000|2025-05-16 15:25:00|939.85|938.65|942.95|941.75|943.31|942.11|939.36|938.16|0
1747409400000|2025-05-16 15:30:00|943.2|942|947.09|945.89|947.86|946.66|942.95|941.75|0
1747409700000|2025-05-16 15:35:00|947.33|946.13|946.36|945.16|948.57|947.37|945.26|944.06|0
1747410000000|2025-05-16 15:40:00|946.61|945.41|948.01|946.81|950.41|949.21|945.74|944.54|0
1747410300000|2025-05-16 15:45:00|948.13|946.93|946.3|945.1|948.97|947.77|945.52|944.32|0
1747410600000|2025-05-16 15:50:00|946.54|945.34|946.92|945.72|947.94|946.74|943.57|942.37|0
1747410900000|2025-05-16 15:55:00|947.16|945.96|944.48|943.28|947.16|945.96|943.52|942.32|0
1747411200000|2025-05-16 16:00:00|944|942.8|948.63|947.43|949.74|948.54|943.27|942.07|0
1747411500000|2025-05-16 16:05:00|948.88|947.68|949.49|948.29|950.8|949.6|948.63|947.43|0
1747411800000|2025-05-16 16:10:00|949.25|948.05|952.39|951.19|953.62|952.42|948.54|947.34|0
1747412100000|2025-05-16 16:15:00|952.64|951.44|952.92|951.72|956.55|955.35|952.39|951.19|0
1747412400000|2025-05-16 16:20:00|952.68|951.48|955.28|954.08|956.06|954.86|952.68|951.48|0
1747412700000|2025-05-16 16:25:00|955.35|954.15|954.27|953.07|956|954.8|953.21|952.01|0
1747413000000|2025-05-16 16:30:00|954.51|953.31|953.13|951.93|957.94|956.74|953.01|951.81|0
1747413300000|2025-05-16 16:35:00|953.38|952.18|955.96|954.76|955.96|954.76|953.13|951.93|0
1747413600000|2025-05-16 16:40:00|955.63|954.43|953.65|952.45|957.45|956.25|952.69|951.49|0
1747413900000|2025-05-16 16:45:00|953.9|952.7|951.68|950.48|955.53|954.33|951.68|950.48|0
1747414200000|2025-05-16 16:50:00|954.51|953.31|957.14|955.94|957.67|956.47|952.07|950.87|0
1747414500000|2025-05-16 16:55:00|957.38|956.18|956.83|955.63|958.81|957.61|956.28|955.08|0
1747414800000|2025-05-16 17:00:00|956.59|955.39|960.27|959.07|960.86|959.66|954.68|953.48|0
1747415100000|2025-05-16 17:05:00|960.76|959.56|960.03|958.83|960.95|959.75|959.19|957.99|0
1747415400000|2025-05-16 17:10:00|959.79|958.59|961.34|960.14|961.83|960.63|957.87|956.67|0
1747415700000|2025-05-16 17:15:00|961.58|960.38|965.34|964.14|966.2|965|960.98|959.78|0
1747416000000|2025-05-16 17:20:00|965.1|963.9|964.46|963.26|966.1|964.9|962.82|961.62|0
1747416300000|2025-05-16 17:25:00|964.71|963.51|965.13|963.93|965.21|964.01|964.03|962.83|0
1747416600000|2025-05-16 17:30:00|965.38|964.18|967.23|966.03|967.93|966.73|964.87|963.67|0
1747416900000|2025-05-16 17:35:00|967.48|966.28|964.78|963.58|968.96|967.76|964.78|963.58|0
1747417200000|2025-05-16 17:40:00|965.26|964.06|963.62|962.42|965.55|964.35|963.2|962|0
1747417500000|2025-05-16 17:45:00|963.38|962.18|964.03|962.83|965.17|963.97|963.04|961.84|0
1747417800000|2025-05-16 17:50:00|964.28|963.08|961.46|960.26|965.37|964.17|961|959.8|0
1747418100000|2025-05-16 17:55:00|961.7|960.5|962.1|960.9|962.56|961.36|959.74|958.54|0
1747418400000|2025-05-16 18:00:00|961.86|960.66|963.24|962.04|964.55|963.35|960.69|959.49|0
1747418700000|2025-05-16 18:05:00|963.48|962.28|961.22|960.02|963.54|962.34|960.49|959.29|0
1747419000000|2025-05-16 18:10:00|960.97|959.77|964.51|963.31|965.03|963.83|960.28|959.08|0
1747419300000|2025-05-16 18:15:00|964.26|963.06|965.12|963.92|965.64|964.44|962.72|961.52|0
1747419600000|2025-05-16 18:20:00|964.88|963.68|966.08|964.88|966.7|965.5|963.73|962.53|0
1747419900000|2025-05-16 18:25:00|965.84|964.64|966.92|965.72|968.02|966.82|964.78|963.58|0
1747420200000|2025-05-16 18:30:00|967.16|965.96|967.97|966.77|968.02|966.82|965.82|964.62|0
1747420500000|2025-05-16 18:35:00|968|966.8|968.91|967.71|969.16|967.96|965.91|964.71|0
1747420800000|2025-05-16 18:40:00|969.03|967.83|970.9|969.7|971.93|970.73|967.61|966.41|0
1747421100000|2025-05-16 18:45:00|971.39|970.19|971.44|970.24|972.76|971.56|970.57|969.37|0
1747421400000|2025-05-16 18:50:00|971.2|970|972.28|971.08|974.19|972.99|969.94|968.74|0
1747421700000|2025-05-16 18:55:00|972.04|970.84|969.64|968.44|973.87|972.67|969.05|967.85|0
1747422000000|2025-05-16 19:00:00|969.88|968.68|972.26|971.06|972.81|971.61|969.31|968.11|0
1747422300000|2025-05-16 19:05:00|972.5|971.3|974.3|973.1|977.07|975.87|972.5|971.3|0
1747422600000|2025-05-16 19:10:00|974.24|973.04|974.69|973.49|975.97|974.77|972.74|971.54|0
1747422900000|2025-05-16 19:15:00|975.01|973.81|974.7|973.5|975.54|974.34|972.42|971.22|0
1747423200000|2025-05-16 19:20:00|975|973.8|972.95|971.75|975|973.8|971.75|970.55|0
1747423500000|2025-05-16 19:25:00|973.13|971.93|972.72|971.52|973.62|972.42|970.99|969.79|0
1747423800000|2025-05-16 19:30:00|972.23|971.03|969.24|968.04|972.28|971.08|968.78|967.58|0
1747424100000|2025-05-16 19:35:00|969.49|968.29|968.57|967.37|971.48|970.28|968.07|966.87|0
1747424400000|2025-05-16 19:40:00|968.33|967.13|967.88|966.68|970.84|969.64|966.5|965.3|0
1747424700000|2025-05-16 19:45:00|967.64|966.44|972.2|971|974.52|973.32|966.31|965.11|0
1747425000000|2025-05-16 19:50:00|971.23|970.03|973.06|971.86|976.39|975.19|970.98|969.78|0
1747425300000|2025-05-16 19:55:00|974.77|973.57|977.95|976.75|978.92|977.72|972.39|971.19|0
1747425600000|2025-05-16 20:00:00|975.76|974.56|974.3|973.1|976.41|975.21|972.99|971.79|0
1747425900000|2025-05-16 20:05:00|974.06|972.86|972.75|971.55|974.25|973.05|972.51|971.31|0
1747426200000|2025-05-16 20:10:00|972.99|971.79|973.58|972.38|974.21|973.01|972.17|970.97|0
1747613700000|2025-05-19 00:15:00|937.46|936.26|938.03|936.83|938.4|937.2|937.46|936.26|0
1747614000000|2025-05-19 00:20:00|937.79|936.59|935.05|933.85|938.74|937.54|933.91|932.71|0
1747614300000|2025-05-19 00:25:00|935.78|934.58|932.16|930.96|935.78|934.58|931.33|930.13|0
1747614600000|2025-05-19 00:30:00|931.92|930.72|929.57|928.37|931.92|930.72|927.86|926.66|0
1747614900000|2025-05-19 00:35:00|929.81|928.61|929.37|928.17|931.56|930.36|927.52|926.32|0
1747615200000|2025-05-19 00:40:00|929.12|927.92|929.25|928.05|930.96|929.76|927.2|926|0
1747615500000|2025-05-19 00:45:00|929|927.8|931.91|930.71|932.48|931.28|926.44|925.24|0
1747615800000|2025-05-19 00:50:00|932.03|930.83|934.41|933.21|935.17|933.97|931.62|930.42|0
1747616100000|2025-05-19 00:55:00|934.29|933.09|934.77|933.57|934.88|933.68|932.4|931.2|0
1747616400000|2025-05-19 01:00:00|934.53|933.33|934.39|933.19|936.25|935.05|933.07|931.87|0
1747616700000|2025-05-19 01:05:00|934.51|933.31|932.85|931.65|934.99|933.79|932.7|931.5|0
1747617000000|2025-05-19 01:10:00|933.09|931.89|932.27|931.07|933.11|931.91|930.71|929.51|0
1747617300000|2025-05-19 01:15:00|932.39|931.19|933.27|932.07|933.65|932.45|931|929.8|0
1747617600000|2025-05-19 01:20:00|933.52|932.32|936.71|935.51|936.87|935.67|933.03|931.83|0
1747617900000|2025-05-19 01:25:00|936.96|935.76|935.86|934.66|937.3|936.1|933.43|932.23|0
1747618200000|2025-05-19 01:30:00|935.98|934.78|936.79|935.59|938.31|937.11|935.21|934.01|0
1747618500000|2025-05-19 01:35:00|936.67|935.47|933.82|932.62|937.16|935.96|932.03|930.83|0
1747618800000|2025-05-19 01:40:00|933.71|932.51|931.77|930.57|933.81|932.61|930.65|929.45|0
1747619100000|2025-05-19 01:45:00|931.9|930.7|933.42|932.22|933.91|932.71|930.96|929.76|0
1747619400000|2025-05-19 01:50:00|933.3|932.1|933.77|932.57|934.03|932.83|932.59|931.39|0
1747619700000|2025-05-19 01:55:00|933.64|932.44|931.47|930.27|933.77|932.57|930.97|929.77|0
1747620000000|2025-05-19 02:00:00|930.98|929.78|931.47|930.27|932.29|931.09|929.68|928.48|0
1747620300000|2025-05-19 02:05:00|931.23|930.03|931.78|930.58|932|930.8|928.91|927.71|0
1747620600000|2025-05-19 02:10:00|931.67|930.47|929.93|928.73|931.78|930.58|928.92|927.72|0
1747620900000|2025-05-19 02:15:00|930.17|928.97|930.85|929.65|931.87|930.67|930.03|928.83|0
1747621200000|2025-05-19 02:20:00|930.74|929.54|934.05|932.85|935.16|933.96|930.37|929.17|0
1747621500000|2025-05-19 02:25:00|933.92|932.72|935.02|933.82|936.1|934.9|933.81|932.61|0
1747621800000|2025-05-19 02:30:00|935.6|934.4|936.93|935.73|937.6|936.4|935.4|934.2|0
1747622100000|2025-05-19 02:35:00|936.69|935.49|934.93|933.73|937.31|936.11|934.3|933.1|0
1747622400000|2025-05-19 02:40:00|935.05|933.85|933.51|932.31|937.49|936.29|933.51|932.31|0
1747622700000|2025-05-19 02:45:00|933.39|932.19|930.94|929.74|933.81|932.61|930.93|929.73|0
1747623000000|2025-05-19 02:50:00|931.06|929.86|930.49|929.29|931.61|930.41|930.15|928.95|0
1747623300000|2025-05-19 02:55:00|930.38|929.18|928.77|927.57|930.78|929.58|928.77|927.57|0
1747623600000|2025-05-19 03:00:00|928.53|927.33|928.73|927.53|929.36|928.16|927.32|926.12|0
1747623900000|2025-05-19 03:05:00|928.6|927.4|928.07|926.87|928.9|927.7|926.58|925.38|0
1747624200000|2025-05-19 03:10:00|928.34|927.14|924.91|923.71|928.58|927.38|923.58|922.38|0
1747624500000|2025-05-19 03:15:00|924.43|923.23|924.01|922.81|924.95|923.75|923.78|922.58|0
1747624800000|2025-05-19 03:20:00|924.13|922.93|922.1|920.9|925.57|924.37|920.96|919.76|0
1747625100000|2025-05-19 03:25:00|922.08|920.88|924.1|922.9|925.36|924.16|922.08|920.88|0
1747625400000|2025-05-19 03:30:00|923.86|922.66|922.89|921.69|924.22|923.02|921.03|919.83|0
1747625700000|2025-05-19 03:35:00|923.01|921.81|919.44|918.24|923.01|921.81|919.2|918|0
1747626000000|2025-05-19 03:40:00|919.55|918.35|916.95|915.75|920.88|919.68|915.9|914.7|0
1747626300000|2025-05-19 03:45:00|917.07|915.87|915.54|914.34|917.19|915.99|914.42|913.22|0
1747626600000|2025-05-19 03:50:00|915.29|914.09|915.1|913.9|916.75|915.55|913.5|912.3|0
1747626900000|2025-05-19 03:55:00|915.18|913.98|916.06|914.86|916.3|915.1|913|911.8|0
1747627200000|2025-05-19 04:00:00|916.17|914.97|917.07|915.87|917.4|916.2|913.74|912.54|0
1747627500000|2025-05-19 04:05:00|916.83|915.63|916.94|915.74|918.4|917.2|916.24|915.04|0
1747627800000|2025-05-19 04:10:00|917.18|915.98|918.34|917.14|918.91|917.71|915.77|914.57|0
1747628100000|2025-05-19 04:15:00|918.1|916.9|916.64|915.44|918.37|917.17|915.85|914.65|0
1747628400000|2025-05-19 04:20:00|916.4|915.2|916.24|915.04|916.84|915.64|914.98|913.78|0
1747628700000|2025-05-19 04:25:00|916.7|915.5|915.86|914.66|916.94|915.74|913.76|912.56|0
1747629000000|2025-05-19 04:30:00|915.97|914.77|918.7|917.5|919.13|917.93|915.19|913.99|0
1747629300000|2025-05-19 04:35:00|918.94|917.74|919.26|918.06|919.81|918.61|918.02|916.82|0
1747629600000|2025-05-19 04:40:00|919.37|918.17|919.52|918.32|919.84|918.64|918.89|917.69|0
1747629900000|2025-05-19 04:45:00|919.34|918.14|916.78|915.58|919.74|918.54|916.68|915.48|0
1747630200000|2025-05-19 04:50:00|916.68|915.48|915.92|914.72|917.78|916.58|915.25|914.05|0
1747630500000|2025-05-19 04:55:00|915.81|914.61|915.89|914.69|916.65|915.45|914.54|913.34|0
1747630800000|2025-05-19 05:00:00|916.13|914.93|916.41|915.21|917.12|915.92|915.39|914.19|0
1747631100000|2025-05-19 05:05:00|916.53|915.33|916.28|915.08|918.07|916.87|914.05|912.85|0
1747631400000|2025-05-19 05:10:00|916.63|915.43|916.61|915.41|918.25|917.05|915.74|914.54|0
1747631700000|2025-05-19 05:15:00|916.48|915.28|917.47|916.27|918.26|917.06|916.21|915.01|0
1747632000000|2025-05-19 05:20:00|917.59|916.39|917.26|916.06|918.08|916.88|914.99|913.79|0
1747632300000|2025-05-19 05:25:00|917.38|916.18|917.41|916.21|920.11|918.91|916.37|915.17|0
1747632600000|2025-05-19 05:30:00|917.65|916.45|915.48|914.28|917.65|916.45|914.26|913.06|0
1747632900000|2025-05-19 05:35:00|915.36|914.16|917.4|916.2|917.53|916.33|915.02|913.82|0
1747633200000|2025-05-19 05:40:00|917.48|916.28|918.63|917.43|919.68|918.48|917.37|916.17|0
1747633500000|2025-05-19 05:45:00|918.14|916.94|919.93|918.73|920.06|918.86|917.06|915.86|0
1747633800000|2025-05-19 05:50:00|919.81|918.61|921.09|919.89|921.62|920.42|918.79|917.59|0
1747634100000|2025-05-19 05:55:00|920.85|919.65|920.68|919.48|921.26|920.06|919.65|918.45|0
1747634400000|2025-05-19 06:00:00|920.8|919.6|924.01|922.81|924.02|922.82|918.33|917.13|0
1747634700000|2025-05-19 06:05:00|923.76|922.56|924.57|923.37|925.18|923.98|922.33|921.13|0
1747635000000|2025-05-19 06:10:00|924.68|923.48|926.09|924.89|926.86|925.66|923.62|922.42|0
1747635300000|2025-05-19 06:15:00|925.61|924.41|921.93|920.73|925.61|924.41|921.93|920.73|0
1747635600000|2025-05-19 06:20:00|922.06|920.86|921.82|920.62|923.24|922.04|921.07|919.87|0
1747635900000|2025-05-19 06:25:00|922.07|920.87|918.08|916.88|922.07|920.87|918.08|916.88|0
1747636200000|2025-05-19 06:30:00|918.2|917|917.38|916.18|918.77|917.57|915.12|913.92|0
1747636500000|2025-05-19 06:35:00|917.62|916.42|915.83|914.63|918.22|917.02|915.3|914.1|0
1747636800000|2025-05-19 06:40:00|916.07|914.87|913.19|911.99|917.03|915.83|912.49|911.29|0
1747637100000|2025-05-19 06:45:00|913.43|912.23|912.46|911.26|914.51|913.31|909.65|908.45|0
1747637400000|2025-05-19 06:50:00|912.7|911.5|912.85|911.65|913.31|912.11|911.67|910.47|0
1747637700000|2025-05-19 06:55:00|912.73|911.53|909.31|908.11|914.03|912.83|909.31|908.11|0
1747638000000|2025-05-19 07:00:00|909.25|908.05|912.8|911.6|914.1|912.9|908.85|907.65|0
1747638300000|2025-05-19 07:05:00|913.04|911.84|910.68|909.48|913.62|912.42|907.98|906.78|0
1747638600000|2025-05-19 07:10:00|910.45|909.25|907.53|906.33|912.72|911.52|907.53|906.33|0
1747638900000|2025-05-19 07:15:00|907.98|906.78|911.95|910.75|913.1|911.9|906.21|905.01|0
1747639200000|2025-05-19 07:20:00|911.83|910.63|913.12|911.92|914.68|913.48|911.46|910.26|0
1747639500000|2025-05-19 07:25:00|913.41|912.21|914.54|913.34|915.62|914.42|911.67|910.47|0
1747639800000|2025-05-19 07:30:00|914.35|913.15|913.3|912.1|915.78|914.58|912.83|911.63|0
1747640100000|2025-05-19 07:35:00|913.18|911.98|911.53|910.33|913.86|912.66|911.23|910.03|0
1747640400000|2025-05-19 07:40:00|911.65|910.45|912.44|911.24|914.74|913.54|910.53|909.33|0
1747640700000|2025-05-19 07:45:00|912.3|911.1|910.71|909.51|912.42|911.22|910.01|908.81|0
1747641000000|2025-05-19 07:50:00|910.83|909.63|912.06|910.86|916.14|914.94|909.74|908.54|0
1747641300000|2025-05-19 07:55:00|912.3|911.1|909.66|908.46|912.3|911.1|909.41|908.21|0
1747641600000|2025-05-19 08:00:00|909.77|908.57|907.66|906.46|910.28|909.08|905.88|904.68|0
1747641900000|2025-05-19 08:05:00|907.75|906.55|905.44|904.24|910.97|909.77|904.91|903.71|0
1747642200000|2025-05-19 08:10:00|905.76|904.56|905.34|904.14|906.74|905.54|904.42|903.22|0
1747642500000|2025-05-19 08:15:00|905.46|904.26|907.45|906.25|907.54|906.34|904.84|903.64|0
1747642800000|2025-05-19 08:20:00|907.3|906.1|906|904.8|907.98|906.78|904.54|903.34|0
1747643100000|2025-05-19 08:25:00|906.12|904.92|901.3|900.1|907.09|905.89|900.77|899.57|0
1747643400000|2025-05-19 08:30:00|901.06|899.86|900.13|898.93|901.63|900.43|898.24|897.04|0
1747643700000|2025-05-19 08:35:00|900.16|898.96|900.47|899.27|901.78|900.58|898.19|896.99|0
1747644000000|2025-05-19 08:40:00|900.27|899.07|899.53|898.33|901.03|899.83|896.68|895.48|0
1747644300000|2025-05-19 08:45:00|898.68|897.48|901.3|900.1|902.16|900.96|897.58|896.38|0
1747644600000|2025-05-19 08:50:00|901.54|900.34|903.59|902.39|903.59|902.39|900.78|899.58|0
1747644900000|2025-05-19 08:55:00|903.71|902.51|901.36|900.16|903.83|902.63|900.4|899.2|0
1747645200000|2025-05-19 09:00:00|901.16|899.96|900.76|899.56|901.23|900.03|897.42|896.22|0
1747645500000|2025-05-19 09:05:00|900.52|899.32|901.33|900.13|901.33|900.13|898.45|897.25|0
1747645800000|2025-05-19 09:10:00|901.21|900.01|902.35|901.15|902.98|901.78|900.17|898.97|0
1747646100000|2025-05-19 09:15:00|902.59|901.39|904.77|903.57|905.38|904.18|901.87|900.67|0
1747646400000|2025-05-19 09:20:00|905.01|903.81|906.35|905.15|907.71|906.51|904.5|903.3|0
1747646700000|2025-05-19 09:25:00|906.59|905.39|909.03|907.83|909.03|907.83|905.67|904.47|0
1747647000000|2025-05-19 09:30:00|908.79|907.59|908.65|907.45|911|909.8|907.68|906.48|0
1747647300000|2025-05-19 09:35:00|908.53|907.33|907.56|906.36|911.23|910.03|907.53|906.33|0
1747647600000|2025-05-19 09:40:00|907.8|906.6|909.48|908.28|911.13|909.93|907.56|906.36|0
1747647900000|2025-05-19 09:45:00|908.87|907.67|906.19|904.99|908.9|907.7|905.4|904.2|0
1747648200000|2025-05-19 09:50:00|905.95|904.75|905.64|904.44|906.05|904.85|905.13|903.93|0
1747648500000|2025-05-19 09:55:00|905.52|904.32|907.91|906.71|908.28|907.08|905.4|904.2|0
1747648800000|2025-05-19 10:00:00|908.39|907.19|903.47|902.27|908.58|907.38|902.84|901.64|0
1747649100000|2025-05-19 10:05:00|903.1|901.9|901.4|900.2|903.42|902.22|900.76|899.56|0
1747649400000|2025-05-19 10:10:00|901.57|900.37|902.94|901.74|903.44|902.24|899.27|898.07|0
1747649700000|2025-05-19 10:15:00|902.7|901.5|901.91|900.71|904.1|902.9|901.91|900.71|0
1747650000000|2025-05-19 10:20:00|901.79|900.59|904.49|903.29|905.87|904.67|900.62|899.42|0
1747650300000|2025-05-19 10:25:00|904.53|903.33|906.3|905.1|909.03|907.83|903.27|902.07|0
1747650600000|2025-05-19 10:30:00|907.02|905.82|907.41|906.21|907.9|906.7|902.89|901.69|0
1747650900000|2025-05-19 10:35:00|907.53|906.33|910.58|909.38|911.51|910.31|906.83|905.63|0
1747651200000|2025-05-19 10:40:00|910.74|909.54|913.48|912.28|913.48|912.28|909.98|908.78|0
1747651500000|2025-05-19 10:45:00|912.6|911.4|914.85|913.65|915.02|913.82|912.08|910.88|0
1747651800000|2025-05-19 10:50:00|914.22|913.02|912.88|911.68|916.2|915|912.88|911.68|0
1747652100000|2025-05-19 10:55:00|912.94|911.74|912.85|911.65|913.61|912.41|912.26|911.06|0
1747652400000|2025-05-19 11:00:00|913.27|912.07|914.82|913.62|915.42|914.22|912.25|911.05|0
1747652700000|2025-05-19 11:05:00|914.94|913.74|913.99|912.79|916.86|915.66|913.57|912.37|0
1747653000000|2025-05-19 11:10:00|913.81|912.61|911.75|910.55|913.99|912.79|911.75|910.55|0
1747653300000|2025-05-19 11:15:00|912.67|911.47|914.19|912.99|914.37|913.17|910.45|909.25|0
1747653600000|2025-05-19 11:20:00|914.67|913.47|914.61|913.41|917.04|915.84|913.94|912.74|0
1747653900000|2025-05-19 11:25:00|914.49|913.29|912.35|911.15|916.45|915.25|912.07|910.87|0
1747654200000|2025-05-19 11:30:00|912.32|911.12|910.63|909.43|912.58|911.38|909.61|908.41|0
1747654500000|2025-05-19 11:35:00|910.34|909.14|909.67|908.47|911.74|910.54|908.95|907.75|0
1747654800000|2025-05-19 11:40:00|910.22|909.02|911.97|910.77|912.55|911.35|908.96|907.76|0
1747655100000|2025-05-19 11:45:00|911.78|910.58|917.94|916.74|917.94|916.74|911.72|910.52|0
1747655400000|2025-05-19 11:50:00|918.18|916.98|919.72|918.52|919.84|918.64|916.58|915.38|0
1747655700000|2025-05-19 11:55:00|919.34|918.14|919.72|918.52|920.93|919.73|918.05|916.85|0
1747656000000|2025-05-19 12:00:00|919.32|918.12|919.9|918.7|922.41|921.21|918.15|916.95|0
1747656300000|2025-05-19 12:05:00|919.97|918.77|917.35|916.15|919.97|918.77|915.89|914.69|0
1747656600000|2025-05-19 12:10:00|917.59|916.39|918.29|917.09|919.69|918.49|915.23|914.03|0
1747656900000|2025-05-19 12:15:00|917.56|916.36|914.39|913.19|917.74|916.54|914.39|913.19|0
1747657200000|2025-05-19 12:20:00|914.63|913.43|913.5|912.3|915.42|914.22|912.76|911.56|0
1747657500000|2025-05-19 12:25:00|913.26|912.06|913.05|911.85|913.7|912.5|912.54|911.34|0
1747657800000|2025-05-19 12:30:00|913.16|911.96|912.57|911.37|916.03|914.83|911.92|910.72|0
1747658100000|2025-05-19 12:35:00|912.81|911.61|917.04|915.84|917.04|915.84|912.81|911.61|0
1747658400000|2025-05-19 12:40:00|917.28|916.08|919.02|917.82|919.61|918.41|916.87|915.67|0
1747658700000|2025-05-19 12:45:00|918.78|917.58|918.7|917.5|920.09|918.89|917.55|916.35|0
1747659000000|2025-05-19 12:50:00|918.58|917.38|921|919.8|921.56|920.36|918.44|917.24|0
1747659300000|2025-05-19 12:55:00|920.76|919.56|921.11|919.91|921.91|920.71|920.45|919.25|0
1747659600000|2025-05-19 13:00:00|920.63|919.43|918.86|917.66|922.06|920.86|918.07|916.87|0
1747659900000|2025-05-19 13:05:00|918.61|917.41|917.05|915.85|919.11|917.91|916.59|915.39|0
1747660200000|2025-05-19 13:10:00|917.18|915.98|910.46|909.26|920.28|919.08|907.96|906.76|0
1747660500000|2025-05-19 13:15:00|910.59|909.39|914.3|913.1|914.3|913.1|906.68|905.48|0
1747660800000|2025-05-19 13:20:00|914.67|913.47|913.36|911.16|915.5|914.3|911.25|910.05|0
1747661100000|2025-05-19 13:25:00|911.8|909.6|916.38|914.18|916.38|914.18|911.8|909.6|0
1747661400000|2025-05-19 13:30:00|918.97|917.77|926.7|925.5|929.1|927.9|918.97|917.77|0
1747661700000|2025-05-19 13:35:00|927.54|926.34|932.94|931.74|933.88|932.68|923.07|921.87|0
1747662000000|2025-05-19 13:40:00|932.45|931.25|938.98|937.78|938.98|937.78|932.23|931.03|0
1747662300000|2025-05-19 13:45:00|938.74|937.54|943.92|942.72|946.55|945.35|935.99|934.79|0
1747662600000|2025-05-19 13:50:00|943.68|942.48|944.23|943.03|945.77|944.57|941.08|939.88|0
1747662900000|2025-05-19 13:55:00|944.47|943.27|945.82|944.62|947.57|946.37|943.73|942.53|0
1747663200000|2025-05-19 14:00:00|945.34|944.14|952.97|951.77|955.77|954.57|944.02|942.82|0
1747663500000|2025-05-19 14:05:00|952.85|951.65|959.88|958.68|964.12|962.92|951.59|950.39|0
1747663800000|2025-05-19 14:10:00|959.76|958.56|956.96|955.76|961.24|960.04|954.81|953.61|0
1747664100000|2025-05-19 14:15:00|957.45|956.25|962.99|961.79|966.22|965.02|957.3|956.1|0
1747664400000|2025-05-19 14:20:00|963.24|962.04|959.75|958.55|964.77|963.57|958.55|957.35|0
1747664700000|2025-05-19 14:25:00|959.26|958.06|955.59|954.39|959.52|958.32|948.43|947.23|0
1747665000000|2025-05-19 14:30:00|955.83|954.63|958.15|956.95|958.15|956.95|951.12|949.92|0
1747665300000|2025-05-19 14:35:00|957.9|956.7|958.65|957.45|960.86|959.66|957.05|955.85|0
1747665600000|2025-05-19 14:40:00|958.4|957.2|957.76|956.56|961.67|960.47|955.97|954.77|0
1747665900000|2025-05-19 14:45:00|957.51|956.31|951.76|950.56|960.68|959.48|950.68|949.48|0
1747666200000|2025-05-19 14:50:00|951.51|950.31|955.14|953.94|958.47|957.27|948.6|947.4|0
1747666500000|2025-05-19 14:55:00|954.9|953.7|952.9|951.7|955.39|954.19|951.81|950.61|0
1747666800000|2025-05-19 15:00:00|952.65|951.45|958.45|957.25|959.22|958.02|952.41|951.21|0
1747667100000|2025-05-19 15:05:00|958.69|957.49|958.44|957.24|959.84|958.64|953.77|952.57|0
1747667400000|2025-05-19 15:10:00|958.2|957|958.53|957.33|960.66|959.46|956.83|955.63|0
1747667700000|2025-05-19 15:15:00|958.29|957.09|960.61|959.41|961.83|960.63|957.3|956.1|0
1747668000000|2025-05-19 15:20:00|960.36|959.16|958.69|957.49|961.57|960.37|955.95|954.75|0
1747668300000|2025-05-19 15:25:00|958.45|957.25|955.94|954.74|959.18|957.98|954.7|953.5|0
1747668600000|2025-05-19 15:30:00|956.18|954.98|958.17|956.97|961.48|960.28|955.2|954|0
1747668900000|2025-05-19 15:35:00|958.41|957.21|964.64|963.44|965.77|964.57|957.92|956.72|0
1747669200000|2025-05-19 15:40:00|964.88|963.68|965.55|964.35|970.96|969.76|964.88|963.68|0
1747669500000|2025-05-19 15:45:00|966.04|964.84|961.32|960.12|968.55|967.35|961.08|959.88|0
1747669800000|2025-05-19 15:50:00|961.08|959.88|963.07|961.87|963.73|962.53|959.17|957.97|0
1747670100000|2025-05-19 15:55:00|962.82|961.62|963.61|962.41|964.98|963.78|960.34|959.14|0
1747670400000|2025-05-19 16:00:00|964.09|962.89|966.32|965.12|966.32|965.12|962.99|961.79|0
1747670700000|2025-05-19 16:05:00|965.59|964.39|964.65|963.45|966.36|965.16|963.64|962.44|0
1747671000000|2025-05-19 16:10:00|964.41|963.21|967.55|966.35|968.45|967.25|964.17|962.97|0
1747671300000|2025-05-19 16:15:00|967.79|966.59|965.52|964.32|968.89|967.69|965.52|964.32|0
1747671600000|2025-05-19 16:20:00|965.27|964.07|968.75|967.55|969.27|968.07|965.03|963.83|0
1747671900000|2025-05-19 16:25:00|968.99|967.79|973.35|972.15|974.06|972.86|968.23|967.03|0
1747672200000|2025-05-19 16:30:00|973.1|971.9|969.88|968.68|973.83|972.63|968.92|967.72|0
1747672500000|2025-05-19 16:35:00|969.64|968.44|971.6|970.4|972.76|971.56|968.77|967.57|0
1747672800000|2025-05-19 16:40:00|971.85|970.65|970.4|969.2|972.09|970.89|968.04|966.84|0
1747673100000|2025-05-19 16:45:00|970.15|968.95|971.41|970.21|971.98|970.78|968.85|967.65|0
1747673400000|2025-05-19 16:50:00|971.65|970.45|976.12|974.92|977.66|976.46|971.56|970.36|0
1747673700000|2025-05-19 16:55:00|975.88|974.68|978.24|977.04|980.34|979.14|974.53|973.33|0
1747674000000|2025-05-19 17:00:00|978|976.8|983.08|981.88|983.32|982.12|977.27|976.07|0
1747674300000|2025-05-19 17:05:00|983.56|982.36|987.24|986.04|987.48|986.28|981.74|980.54|0
1747674600000|2025-05-19 17:10:00|987.33|986.13|985.8|984.6|988.32|987.12|984.27|983.07|0
1747674900000|2025-05-19 17:15:00|986.28|985.08|982.86|981.66|987.01|985.81|982.8|981.6|0
1747675200000|2025-05-19 17:20:00|982.88|981.68|985.06|983.86|985.92|984.72|982.32|981.12|0
1747675500000|2025-05-19 17:25:00|985.3|984.1|984.3|983.1|987.55|986.35|984.19|982.99|0
1747675800000|2025-05-19 17:30:00|984.05|982.85|987.33|986.13|987.33|986.13|980.99|979.79|0
1747676100000|2025-05-19 17:35:00|986.23|985.03|984.1|982.9|987.05|985.85|983.7|982.5|0
1747676400000|2025-05-19 17:40:00|983.86|982.66|982.32|981.12|984.22|983.02|981.5|980.3|0
1747676700000|2025-05-19 17:45:00|982.57|981.37|979.57|978.37|982.57|981.37|978.35|977.15|0
1747677000000|2025-05-19 17:50:00|979.89|978.69|977.46|976.26|981.12|979.92|977.39|976.19|0
1747677300000|2025-05-19 17:55:00|977.22|976.02|976.6|975.4|978.53|977.33|976.1|974.9|0
1747677600000|2025-05-19 18:00:00|977.08|975.88|976.71|975.51|978.21|977.01|975.46|974.26|0
1747677900000|2025-05-19 18:05:00|976.95|975.75|976.6|975.4|977.76|976.56|975.38|974.18|0
1747678200000|2025-05-19 18:10:00|976.47|975.27|973.65|972.45|976.6|975.4|972.66|971.46|0
1747678500000|2025-05-19 18:15:00|973.89|972.69|968.9|967.7|973.89|972.69|966.62|965.42|0
1747678800000|2025-05-19 18:20:00|968.66|967.46|969.03|967.83|970.89|969.69|967.36|966.16|0
1747679100000|2025-05-19 18:25:00|969.28|968.08|970.87|969.67|974.41|973.21|968.95|967.75|0
1747679400000|2025-05-19 18:30:00|970.64|969.44|973.72|972.52|974.47|973.27|969.45|968.25|0
1747679700000|2025-05-19 18:35:00|973.84|972.64|977|975.8|977.88|976.68|973.66|972.46|0
1747680000000|2025-05-19 18:40:00|977.25|976.05|975.15|973.95|978.08|976.88|973.8|972.6|0
1747680300000|2025-05-19 18:45:00|974.91|973.71|973.53|972.33|976.19|974.99|971.76|970.56|0
1747680600000|2025-05-19 18:50:00|974.02|972.82|975.35|974.15|975.67|974.47|972.87|971.67|0
1747680900000|2025-05-19 18:55:00|974.98|973.78|977.15|975.95|977.73|976.53|973.99|972.79|0
1747681200000|2025-05-19 19:00:00|977.02|975.82|975.13|973.93|979.53|978.33|973.82|972.62|0
1747681500000|2025-05-19 19:05:00|974.89|973.69|974.44|973.24|977.18|975.98|973.4|972.2|0
1747681800000|2025-05-19 19:10:00|974.2|973|971.98|970.78|974.57|973.37|970.96|969.76|0
1747682100000|2025-05-19 19:15:00|971.74|970.54|969.7|968.5|972.16|970.96|968.68|967.48|0
1747682400000|2025-05-19 19:20:00|970.19|968.99|970.26|969.06|972.89|971.69|968.37|967.17|0
1747682700000|2025-05-19 19:25:00|970.02|968.82|968.77|967.57|970.02|968.82|964.61|963.41|0
1747683000000|2025-05-19 19:30:00|968.53|967.33|970.46|969.26|972.34|971.14|968.53|967.33|0
1747683300000|2025-05-19 19:35:00|970.42|969.22|972.57|971.37|975.6|974.4|969.27|968.07|0
1747683600000|2025-05-19 19:40:00|972.32|971.12|974.35|973.15|974.59|973.39|969.4|968.2|0
1747683900000|2025-05-19 19:45:00|969.69|968.49|976.42|975.22|977.37|976.17|969.69|968.49|0
1747684200000|2025-05-19 19:50:00|976.18|974.98|979.07|977.87|980.61|979.41|976.18|974.98|0
1747684500000|2025-05-19 19:55:00|977.46|976.26|984.31|983.11|985.53|984.33|976.73|975.53|0
1747684800000|2025-05-19 20:00:00|984.74|983.54|976.85|975.65|984.74|983.54|976.22|975.02|0
1747685100000|2025-05-19 20:05:00|976.61|975.41|973.77|972.57|977.82|976.62|973.52|972.32|0
1747685400000|2025-05-19 20:10:00|973.53|972.33|973.27|972.07|974.02|972.82|971.84|970.64|0
1747685700000|2025-05-19 20:15:00|973.02|971.82|973.69|972.49|974.94|973.74|972.22|971.02|0
1747686000000|2025-05-19 20:20:00|973.49|972.29|976.01|974.81|976.95|975.75|973.49|972.29|0
1747686300000|2025-05-19 20:25:00|975.77|974.57|976.58|975.38|976.97|975.77|975.52|974.32|0
1747686600000|2025-05-19 20:30:00|976.83|975.63|976.98|975.78|977.52|976.32|975.69|974.49|0
1747686900000|2025-05-19 20:35:00|977.22|976.02|978.39|977.19|979.49|978.29|976.98|975.78|0
1747687200000|2025-05-19 20:40:00|978.64|977.44|978.85|977.65|979.66|978.46|978.03|976.83|0
1747687500000|2025-05-19 20:45:00|979.04|977.84|981.63|980.43|981.91|980.71|978.61|977.41|0
1747687800000|2025-05-19 20:50:00|981.59|980.39|982.39|981.19|982.39|981.19|981.26|980.06|0
1747688100000|2025-05-19 20:55:00|982.89|980.69|982.49|980.29|983.13|980.93|981.92|979.72|0
1747688400000|2025-05-19 21:00:00|982.3|980.1|981.81|979.61|982.39|980.19|981.36|979.16|0
1747688700000|2025-05-19 21:05:00|981.85|979.65|982.03|979.83|982.03|979.83|981.45|979.25|0
1747689000000|2025-05-19 21:10:00|981.94|979.74|982.25|980.05|982.25|980.05|981.93|979.73|0
1747689300000|2025-05-19 21:15:00|982.24|980.04|981.98|979.78|982.24|980.04|981.98|979.78|0
1747689600000|2025-05-19 21:20:00|982.12|979.92|980.91|978.71|982.16|979.96|980.42|978.22|0
1747689900000|2025-05-19 21:25:00|980.51|978.31|981.65|979.45|981.7|979.5|980.01|977.81|0
1747690200000|2025-05-19 21:30:00|981.78|979.58|982.62|980.42|982.93|980.73|981.78|979.58|0
1747690500000|2025-05-19 21:35:00|982.44|980.24|982.84|980.64|983.02|980.82|982.01|979.81|0
1747690800000|2025-05-19 21:40:00|983.29|981.09|982.67|980.47|983.55|981.35|982.67|980.47|0
1747691100000|2025-05-19 21:45:00|982.63|980.43|982.05|979.85|982.64|980.44|981.76|979.56|0
1747691400000|2025-05-19 21:50:00|982.7|980.5|982.05|979.85|982.8|980.6|981.91|979.71|0
1747691700000|2025-05-19 21:55:00|981.69|979.49|982.09|979.89|982.14|979.94|981.69|979.49|0
1747692000000|2025-05-19 22:00:00|980.44|978.24|980.33|978.13|980.69|978.49|978.26|976.06|0
1747692300000|2025-05-19 22:05:00|980.44|978.24|981.78|979.58|982.76|980.56|980.33|978.13|0
1747692600000|2025-05-19 22:10:00|982.03|979.83|981.78|979.58|983|980.8|981.05|978.85|0
1747692900000|2025-05-19 22:15:00|981.66|979.46|981.78|979.58|982.51|980.31|981.54|979.34|0
1747693200000|2025-05-19 22:20:00|981.9|979.7|982.38|980.18|983.36|981.16|981.66|979.46|0
1747693500000|2025-05-19 22:25:00|982.51|980.31|981.54|979.34|982.75|980.55|981.54|979.34|0
1747693800000|2025-05-19 22:30:00|981.05|978.85|981.29|979.09|982.51|980.31|979.59|977.39|0
1747694100000|2025-05-19 22:35:00|981.05|978.85|982.02|979.82|982.38|980.18|980.81|978.61|0
1747694400000|2025-05-19 22:40:00|982.26|980.06|981.78|979.58|982.26|980.06|981.29|979.09|0
1747694700000|2025-05-19 22:45:00|981.53|979.33|981.77|979.57|982.26|980.06|981.29|979.09|0
1747695000000|2025-05-19 22:50:00|981.29|979.09|981.53|979.33|981.77|979.57|981.29|979.09|0
1747695300000|2025-05-19 22:55:00|981.29|979.09|981.77|979.57|981.89|979.69|981.29|979.09|0
1747695600000|2025-05-19 23:00:00|982.02|979.82|981.28|979.08|982.26|980.06|981.28|979.08|0
1747695900000|2025-05-19 23:05:00|981.53|979.33|982.5|980.3|982.99|980.79|981.28|979.08|0
1747696200000|2025-05-19 23:10:00|982.26|980.06|985.42|983.22|987.12|984.92|982.26|980.06|0
1747696500000|2025-05-19 23:15:00|985.66|983.46|986.88|984.68|987.12|984.92|984.69|982.49|0
1747696800000|2025-05-19 23:20:00|986.39|984.19|987.12|984.92|987.85|985.65|986.39|984.19|0
1747697100000|2025-05-19 23:25:00|986.87|984.67|988.09|985.89|988.33|986.13|986.87|984.67|0
1747697400000|2025-05-19 23:30:00|987.85|985.65|993.2|991|993.2|991|987.85|985.65|0
1747697700000|2025-05-19 23:35:00|992.72|990.52|991.5|989.3|992.72|990.52|991.25|989.05|0
1747698000000|2025-05-19 23:40:00|991.74|989.54|990.76|988.56|992.23|990.03|990.52|988.32|0
1747698300000|2025-05-19 23:45:00|991.01|988.81|990.76|988.56|991.25|989.05|990.76|988.56|0
1747698600000|2025-05-19 23:50:00|990.88|988.68|986.62|984.42|991.49|989.29|986.01|983.81|0
1747698900000|2025-05-19 23:55:00|986.74|984.54|989.06|986.86|989.17|986.97|986.74|984.54|0
1747699200000|2025-05-20 00:00:00|989.17|986.97|990.39|988.19|991.61|989.41|988.08|985.88|0
1747699500000|2025-05-20 00:05:00|990.52|988.32|991.98|989.78|992.22|990.02|990.03|987.83|0
1747699800000|2025-05-20 00:10:00|992.22|990.02|989.54|987.34|992.71|990.51|989.3|987.1|0
1747700100000|2025-05-20 00:15:00|989.3|987.1|987.94|986.74|990.03|987.96|987.02|985.82|0
1747700400000|2025-05-20 00:20:00|988.06|986.86|988.48|987.28|988.82|987.62|987.16|985.96|0
1747700700000|2025-05-20 00:25:00|988.59|987.39|989.02|987.82|989.85|988.65|987.34|986.14|0
1747701000000|2025-05-20 00:30:00|988.96|987.76|989.07|987.87|989.6|988.4|986.47|985.27|0
1747701300000|2025-05-20 00:35:00|988.3|987.1|990.02|988.82|990.29|989.09|988.09|986.89|0
1747701600000|2025-05-20 00:40:00|990.09|988.89|988.82|987.62|990.33|989.13|987.88|986.68|0
1747701900000|2025-05-20 00:45:00|988.55|987.35|986.16|984.96|989.07|987.87|986.16|984.96|0
1747702200000|2025-05-20 00:50:00|986.28|985.08|985.84|984.64|986.66|985.46|985.43|984.23|0
1747702500000|2025-05-20 00:55:00|985.6|984.4|983.79|982.59|985.72|984.52|983.78|982.58|0
1747702800000|2025-05-20 01:00:00|983.54|982.34|978.99|977.79|983.54|982.34|977.17|975.97|0
1747703100000|2025-05-20 01:05:00|978.75|977.55|977.15|975.95|979.33|978.13|976.57|975.37|0
1747703400000|2025-05-20 01:10:00|977.02|975.82|976.7|975.5|977.68|976.48|975.95|974.75|0
1747703700000|2025-05-20 01:15:00|975.37|974.17|976.34|975.14|976.79|975.59|972.83|971.63|0
1747704000000|2025-05-20 01:20:00|976.22|975.02|975.19|973.99|976.74|975.54|973.65|972.45|0
1747704300000|2025-05-20 01:25:00|975.3|974.1|974.67|973.47|975.3|974.1|973.06|971.86|0
1747704600000|2025-05-20 01:30:00|974.42|973.22|970.64|969.44|974.42|973.22|970.64|969.44|0
1747704900000|2025-05-20 01:35:00|970.51|969.31|971.2|970|972.3|971.1|970.15|968.95|0
1747705200000|2025-05-20 01:40:00|970.95|969.75|968.14|966.94|971.74|970.54|966.56|965.36|0
1747705500000|2025-05-20 01:45:00|966.92|965.72|970.56|969.36|971.02|969.82|966.44|965.24|0
1747705800000|2025-05-20 01:50:00|971.05|969.85|971.69|970.49|972.09|970.89|970.33|969.13|0
1747706100000|2025-05-20 01:55:00|971.56|970.36|970.96|969.76|972.1|970.9|970.57|969.37|0
1747706400000|2025-05-20 02:00:00|971.2|970|971.03|969.83|971.57|970.37|970.17|968.97|0
1747706700000|2025-05-20 02:05:00|970.78|969.58|971.74|970.54|971.88|970.68|969.6|968.4|0
1747707000000|2025-05-20 02:10:00|972.34|971.14|971.66|970.46|973.58|972.38|970.52|969.32|0
1747707300000|2025-05-20 02:15:00|971.41|970.21|969.96|968.76|971.41|970.21|969.19|967.99|0
1747707600000|2025-05-20 02:20:00|970.4|969.2|971.77|970.57|972.67|971.47|969.21|968.01|0
1747707900000|2025-05-20 02:25:00|972.02|970.82|969.53|968.33|972.02|970.82|968.72|967.52|0
1747708200000|2025-05-20 02:30:00|969.78|968.58|968.71|967.51|970.08|968.88|968.67|967.47|0
1747708500000|2025-05-20 02:35:00|968.6|967.4|971.21|970.01|971.28|970.08|967.71|966.51|0
1747708800000|2025-05-20 02:40:00|971.15|969.95|972.06|970.86|972.61|971.41|970.78|969.58|0
1747709100000|2025-05-20 02:45:00|972.05|970.85|971.46|970.26|972.3|971.1|971.28|970.08|0
1747709400000|2025-05-20 02:50:00|971.58|970.38|970.51|969.31|972.03|970.83|969.92|968.72|0
1747709700000|2025-05-20 02:55:00|970.75|969.55|970.31|969.11|971.35|970.15|969.6|968.4|0
1747710000000|2025-05-20 03:00:00|969.83|968.63|969.53|968.33|970.37|969.17|969.01|967.81|0
1747710300000|2025-05-20 03:05:00|969.29|968.09|968.9|967.7|969.88|968.68|968.73|967.53|0
1747710600000|2025-05-20 03:10:00|969.01|967.81|968.26|967.06|969.88|968.68|968.17|966.97|0
1747710900000|2025-05-20 03:15:00|968.37|967.17|967.39|966.19|968.78|967.58|967.21|966.01|0
1747711200000|2025-05-20 03:20:00|967.63|966.43|969.51|968.31|970.11|968.91|967.63|966.43|0
1747711500000|2025-05-20 03:25:00|969.39|968.19|969.29|968.09|970.03|968.83|969.03|967.83|0
1747711800000|2025-05-20 03:30:00|969.53|968.33|968.09|966.89|969.76|968.56|967.67|966.47|0
1747712100000|2025-05-20 03:35:00|967.96|966.76|970.87|969.67|971.07|969.87|966.43|965.23|0
1747712400000|2025-05-20 03:40:00|970.75|969.55|969.21|968.01|971.24|970.04|968.79|967.59|0
1747712700000|2025-05-20 03:45:00|968.97|967.77|968.79|967.59|969.63|968.43|967.55|966.35|0
1747713000000|2025-05-20 03:50:00|968.67|967.47|967.53|966.33|968.67|967.47|967.07|965.87|0
1747713300000|2025-05-20 03:55:00|967.54|966.34|966.92|965.72|967.57|966.37|966.69|965.49|0
1747713600000|2025-05-20 04:00:00|967.16|965.96|966.01|964.81|967.16|965.96|965.65|964.45|0
1747713900000|2025-05-20 04:05:00|966.25|965.05|966.98|965.78|967.87|966.67|965.81|964.61|0
1747714200000|2025-05-20 04:10:00|966.86|965.66|965.83|964.63|966.98|965.78|964.84|963.64|0
1747714500000|2025-05-20 04:15:00|965.58|964.38|967.39|966.19|968.33|967.13|965.18|963.98|0
1747714800000|2025-05-20 04:20:00|967.63|966.43|967.18|965.98|967.75|966.55|966.69|965.49|0
1747715100000|2025-05-20 04:25:00|967.29|966.09|966.98|965.78|967.29|966.09|966.11|964.91|0
1747715400000|2025-05-20 04:30:00|966.82|965.62|966.8|965.6|967.83|966.63|965.64|964.44|0
1747715700000|2025-05-20 04:35:00|966.92|965.72|966.69|965.49|967.43|966.23|965.28|964.08|0
1747716000000|2025-05-20 04:40:00|966.93|965.73|967.5|966.3|968.09|966.89|966.4|965.2|0
1747716300000|2025-05-20 04:45:00|967.6|966.4|966.94|965.74|967.6|966.4|966.35|965.15|0
1747716600000|2025-05-20 04:50:00|967.18|965.98|968.99|967.79|969.95|968.75|966.54|965.34|0
1747716900000|2025-05-20 04:55:00|969.4|968.2|968.7|967.5|970.22|969.02|968.62|967.42|0
1747717200000|2025-05-20 05:00:00|968.94|967.74|971.49|970.29|971.49|970.29|968.81|967.61|0
1747717500000|2025-05-20 05:05:00|971.73|970.53|971.78|970.58|971.78|970.58|969.48|968.28|0
1747717800000|2025-05-20 05:10:00|971.49|970.29|972.23|971.03|972.98|971.78|970.76|969.56|0
1747718100000|2025-05-20 05:15:00|972.24|971.04|974.39|973.19|975.39|974.19|972.23|971.03|0
1747718400000|2025-05-20 05:20:00|974.63|973.43|973.96|972.76|975.38|974.18|973.96|972.76|0
1747718700000|2025-05-20 05:25:00|974.29|973.09|974.23|973.03|975.4|974.2|974.1|972.9|0
1747719000000|2025-05-20 05:30:00|974.37|973.17|972.33|971.13|976.07|974.87|972.33|971.13|0
1747719300000|2025-05-20 05:35:00|972.55|971.35|973.1|971.9|973.34|972.14|970.78|969.58|0
1747719600000|2025-05-20 05:40:00|973.04|971.84|970.34|969.14|973.34|972.14|970.14|968.94|0
1747719900000|2025-05-20 05:45:00|970.14|968.94|967.53|966.33|970.34|969.14|967.33|966.13|0
1747720200000|2025-05-20 05:50:00|967.58|966.38|964.98|963.78|967.58|966.38|964.74|963.54|0
1747720500000|2025-05-20 05:55:00|964.91|963.71|961.78|960.58|965.62|964.42|961.5|960.3|0
1747720800000|2025-05-20 06:00:00|961.8|960.6|960.11|958.91|961.8|960.6|959.3|958.1|0
1747721100000|2025-05-20 06:05:00|960.67|959.47|960.22|959.02|961.38|960.18|958.94|957.74|0
1747721400000|2025-05-20 06:10:00|959.85|958.65|962|960.8|963.67|962.47|957.7|956.5|0
1747721700000|2025-05-20 06:15:00|962.12|960.92|959.96|958.76|962.2|961|959.96|958.76|0
1747722000000|2025-05-20 06:20:00|959.57|958.37|958.18|956.98|959.96|958.76|957.37|956.17|0
1747722300000|2025-05-20 06:25:00|958.38|957.18|959.12|957.92|959.49|958.29|957.74|956.54|0
1747722600000|2025-05-20 06:30:00|958.88|957.68|961.66|960.46|962.01|960.81|958.88|957.68|0
1747722900000|2025-05-20 06:35:00|961.72|960.52|964.42|963.22|964.42|963.22|961.72|960.52|0
1747723200000|2025-05-20 06:40:00|964.17|962.97|963.05|961.85|964.42|963.22|962.61|961.41|0
1747723500000|2025-05-20 06:45:00|963.1|961.9|963.6|962.4|964.22|963.02|962.51|961.31|0
1747723800000|2025-05-20 06:50:00|963.44|962.24|962.36|961.16|964.03|962.83|961.43|960.23|0
1747724100000|2025-05-20 06:55:00|962.24|961.04|962.68|961.48|963.98|962.78|961.49|960.29|0
1747724400000|2025-05-20 07:00:00|962.93|961.73|959.9|958.7|964.99|963.79|959.76|958.56|0
1747724700000|2025-05-20 07:05:00|960.87|959.67|962.65|961.45|962.85|961.65|959.2|958|0
1747725000000|2025-05-20 07:10:00|962.85|961.65|964.43|963.23|965.16|963.96|962.36|961.16|0
1747725300000|2025-05-20 07:15:00|964.36|963.16|966.93|965.73|967.52|966.32|962.93|961.73|0
1747725600000|2025-05-20 07:20:00|966.87|965.67|970.34|969.14|970.47|969.27|965.65|964.45|0
1747725900000|2025-05-20 07:25:00|970.07|968.87|970.34|969.14|971.94|970.74|969.73|968.53|0
1747726200000|2025-05-20 07:30:00|970.89|969.69|968.96|967.76|974.07|972.87|968.71|967.51|0
1747726500000|2025-05-20 07:35:00|969.81|968.61|966.23|965.03|971.01|969.81|965.93|964.73|0
1747726800000|2025-05-20 07:40:00|965.93|964.73|963.42|962.22|966.6|965.4|962.41|961.21|0
1747727100000|2025-05-20 07:45:00|963.08|961.88|961.36|960.16|963.66|962.46|961.05|959.85|0
1747727400000|2025-05-20 07:50:00|961.17|959.97|965.86|964.66|965.86|964.66|960.83|959.63|0
1747727700000|2025-05-20 07:55:00|965.5|964.3|966.84|965.64|967.27|966.07|965.37|964.17|0
1747728000000|2025-05-20 08:00:00|967.09|965.89|967.98|966.78|969.43|968.23|965.8|964.6|0
1747728300000|2025-05-20 08:05:00|967.86|966.66|964.82|963.62|968.65|967.45|964.29|963.09|0
1747728600000|2025-05-20 08:10:00|964.33|963.13|962.46|961.26|965.34|964.14|961.37|960.17|0
1747728900000|2025-05-20 08:15:00|961.49|960.29|966.96|965.76|967.61|966.41|961.12|959.92|0
1747729200000|2025-05-20 08:20:00|966.92|965.72|967.97|966.77|968.86|967.66|966.52|965.32|0
1747729500000|2025-05-20 08:25:00|968.22|967.02|965.96|964.76|968.89|967.69|965.49|964.29|0
1747729800000|2025-05-20 08:30:00|965.72|964.52|965.37|964.17|966.5|965.3|964.63|963.43|0
1747730100000|2025-05-20 08:35:00|965.24|964.04|963.85|962.65|966.4|965.2|963.85|962.65|0
1747730400000|2025-05-20 08:40:00|963.61|962.41|967.43|966.23|968.04|966.84|963.61|962.41|0
1747730700000|2025-05-20 08:45:00|967.31|966.11|968.48|967.28|969.69|968.49|965.89|964.69|0
1747731000000|2025-05-20 08:50:00|968.23|967.03|964.67|963.47|969.11|967.91|964.37|963.17|0
1747731300000|2025-05-20 08:55:00|964.79|963.59|964.42|963.22|965.2|964|963.5|962.3|0
1747731600000|2025-05-20 09:00:00|964.66|963.46|967.59|966.39|968.2|967|963.25|962.05|0
1747731900000|2025-05-20 09:05:00|967.66|966.46|965.45|964.25|968.52|967.32|965.45|964.25|0
1747732200000|2025-05-20 09:10:00|965.33|964.13|963.82|962.62|965.57|964.37|963.61|962.41|0
1747732500000|2025-05-20 09:15:00|964.06|962.86|963.17|961.97|964.61|963.41|962.71|961.51|0
1747732800000|2025-05-20 09:20:00|963.66|962.46|963.16|961.96|965.41|964.21|962.13|960.93|0
1747733100000|2025-05-20 09:25:00|962.63|961.43|961.27|960.07|962.76|961.56|960.88|959.68|0
1747733400000|2025-05-20 09:30:00|961.49|960.29|962.13|960.93|963.41|962.21|961.22|960.02|0
1747733700000|2025-05-20 09:35:00|962.37|961.17|963.93|962.73|963.98|962.78|962.13|960.93|0
1747734000000|2025-05-20 09:40:00|963.68|962.48|963.14|961.94|964.89|963.69|963.13|961.93|0
1747734300000|2025-05-20 09:45:00|963.25|962.05|961.29|960.09|963.77|962.57|960.95|959.75|0
1747734600000|2025-05-20 09:50:00|961.53|960.33|961.43|960.23|962.68|961.48|960.94|959.74|0
1747734900000|2025-05-20 09:55:00|961.68|960.48|962.81|961.61|962.81|961.61|961.21|960.01|0
1747735200000|2025-05-20 10:00:00|963.3|962.1|965.07|963.87|965.76|964.56|960.45|959.25|0
1747735500000|2025-05-20 10:05:00|964.94|963.74|967.68|966.48|967.68|966.48|964.44|963.24|0
1747735800000|2025-05-20 10:10:00|967.69|966.49|967.06|965.86|968.26|967.06|966.54|965.34|0
1747736100000|2025-05-20 10:15:00|967.18|965.98|970.66|969.46|970.96|969.76|966.98|965.78|0
1747736400000|2025-05-20 10:20:00|970.9|969.7|969.18|967.98|971.14|969.94|968.98|967.78|0
1747736700000|2025-05-20 10:25:00|969.3|968.1|968.23|967.03|969.56|968.36|967.76|966.56|0
1747737000000|2025-05-20 10:30:00|968.47|967.27|967.37|966.17|969.07|967.87|967.1|965.9|0
1747737300000|2025-05-20 10:35:00|967.49|966.29|965.79|964.59|967.61|966.41|965.22|964.02|0
1747737600000|2025-05-20 10:40:00|965.54|964.34|967.34|966.14|968.39|967.19|965.54|964.34|0
1747737900000|2025-05-20 10:45:00|967.45|966.25|967.7|966.5|968.37|967.17|966.96|965.76|0
1747738200000|2025-05-20 10:50:00|967.82|966.62|968.32|967.12|969.09|967.89|967.14|965.94|0
1747738500000|2025-05-20 10:55:00|968.08|966.88|972.22|971.02|972.91|971.71|968.08|966.88|0
1747738800000|2025-05-20 11:00:00|973.07|971.87|973.46|972.26|973.74|972.54|971.02|969.82|0
1747739100000|2025-05-20 11:05:00|973.22|972.02|973.28|972.08|973.97|972.77|972.02|970.82|0
1747739400000|2025-05-20 11:10:00|973.4|972.2|973.09|971.89|974.29|973.09|972.14|970.94|0
1747739700000|2025-05-20 11:15:00|973.2|972|973.2|972|974.11|972.91|972.71|971.51|0
1747740000000|2025-05-20 11:20:00|972.96|971.76|974.41|973.21|974.65|973.45|972.86|971.66|0
1747740300000|2025-05-20 11:25:00|974.39|973.19|974.67|973.47|975.5|974.3|974.02|972.82|0
1747740600000|2025-05-20 11:30:00|974.43|973.23|974.32|973.12|976.01|974.81|974.05|972.85|0
1747740900000|2025-05-20 11:35:00|974.2|973|974.65|973.45|974.94|973.74|972.75|971.55|0
1747741200000|2025-05-20 11:40:00|974.4|973.2|973.52|972.32|974.59|973.39|973.28|972.08|0
1747741500000|2025-05-20 11:45:00|973.28|972.08|974.24|973.04|974.48|973.28|971.78|970.58|0
1747741800000|2025-05-20 11:50:00|974|972.8|972.85|971.65|974.3|973.1|972.85|971.65|0
1747742100000|2025-05-20 11:55:00|972.6|971.4|972.37|971.17|973|971.8|971.64|970.44|0
1747742400000|2025-05-20 12:00:00|971.88|970.68|971.34|970.14|972.87|971.67|970.7|969.5|0
1747742700000|2025-05-20 12:05:00|971.1|969.9|972.6|971.4|974.43|973.23|971.04|969.84|0
1747743000000|2025-05-20 12:10:00|972.84|971.64|973.53|972.33|973.89|972.69|971.72|970.52|0
1747743300000|2025-05-20 12:15:00|972.84|971.64|973.56|972.36|974.59|973.39|972.6|971.4|0
1747743600000|2025-05-20 12:20:00|973.8|972.6|971.32|970.12|974.29|973.09|971.18|969.98|0
1747743900000|2025-05-20 12:25:00|971.19|969.99|971.07|969.87|972.07|970.87|970.37|969.17|0
1747744200000|2025-05-20 12:30:00|970.82|969.62|969.79|968.59|971.66|970.46|969.18|967.98|0
1747744500000|2025-05-20 12:35:00|969.66|968.46|966.67|965.47|969.66|968.46|965.04|963.84|0
1747744800000|2025-05-20 12:40:00|966.51|965.31|967.97|966.77|967.97|966.77|966.03|964.83|0
1747745100000|2025-05-20 12:45:00|967.31|966.11|969.39|968.19|969.42|968.22|965.85|964.65|0
1747745400000|2025-05-20 12:50:00|969.15|967.95|967.72|966.52|969.15|967.95|966.02|964.82|0
1747745700000|2025-05-20 12:55:00|967.47|966.27|967.37|966.17|968.49|967.29|966.46|965.26|0
1747746000000|2025-05-20 13:00:00|967.13|965.93|969.79|968.59|970.64|969.44|967.13|965.93|0
1747746300000|2025-05-20 13:05:00|970.04|968.84|970.81|969.61|971.66|970.46|969.55|968.35|0
1747746600000|2025-05-20 13:10:00|971.05|969.85|970.11|968.91|971.54|970.34|969.16|967.96|0
1747746900000|2025-05-20 13:15:00|969.86|968.66|971.15|969.95|971.97|970.77|968.2|967|0
1747747200000|2025-05-20 13:20:00|970.91|969.71|967.75|965.55|972.64|971.44|967.75|965.55|0
1747747500000|2025-05-20 13:25:00|967.38|965.18|963.36|961.16|970.18|967.98|963.12|960.92|0
1747747800000|2025-05-20 13:30:00|962.74|961.54|965.46|964.26|968.19|966.99|962.01|960.81|0
1747748100000|2025-05-20 13:35:00|965.21|964.01|966.08|964.88|966.51|965.31|960.46|959.26|0
1747748400000|2025-05-20 13:40:00|965.87|964.67|962.28|961.08|968.45|967.25|960.58|959.38|0
1747748700000|2025-05-20 13:45:00|962.5|961.3|956|954.8|964.36|963.16|953.09|951.89|0
1747749000000|2025-05-20 13:50:00|954.99|953.79|964.7|963.5|967.38|966.18|953.27|952.07|0
1747749300000|2025-05-20 13:55:00|964.87|963.67|960.47|959.27|965.77|964.57|957.87|956.67|0
1747749600000|2025-05-20 14:00:00|960.64|959.44|963.84|962.64|963.84|962.64|957.83|956.63|0
1747749900000|2025-05-20 14:05:00|963.44|962.24|957.55|956.35|966.11|964.91|957.55|956.35|0
1747750200000|2025-05-20 14:10:00|957.5|956.3|959.85|958.65|960.67|959.47|955.63|954.43|0
1747750500000|2025-05-20 14:15:00|959.61|958.41|962.64|961.44|963.79|962.59|958.34|957.14|0
1747750800000|2025-05-20 14:20:00|962.3|961.1|961.44|960.24|966.44|965.24|961.2|960|0
1747751100000|2025-05-20 14:25:00|961.12|959.92|961.79|960.59|965.5|964.3|959.01|957.81|0
1747751400000|2025-05-20 14:30:00|962.12|960.92|962.34|961.14|963.6|962.4|958.22|957.02|0
1747751700000|2025-05-20 14:35:00|962.44|961.24|969.66|968.46|969.66|968.46|961.41|960.21|0
1747752000000|2025-05-20 14:40:00|969.24|968.04|971.45|970.25|971.52|970.32|968.66|967.46|0
1747752300000|2025-05-20 14:45:00|971.33|970.13|970.99|969.79|972.46|971.26|969.61|968.41|0
1747752600000|2025-05-20 14:50:00|971.4|970.2|968.57|967.37|971.4|970.2|967.65|966.45|0
1747752900000|2025-05-20 14:55:00|969.04|967.84|960.8|959.6|970.05|968.85|960.31|959.11|0
1747753200000|2025-05-20 15:00:00|961.92|960.72|961.99|960.79|964.23|963.03|957.57|956.37|0
1747753500000|2025-05-20 15:05:00|962.32|961.12|962.71|961.51|963.72|962.52|959.85|958.65|0
1747753800000|2025-05-20 15:10:00|962.86|961.66|965.25|964.05|966.13|964.93|962.05|960.85|0
1747754100000|2025-05-20 15:15:00|965.01|963.81|966.91|965.71|967.83|966.63|964.49|963.29|0
1747754400000|2025-05-20 15:20:00|966.44|965.24|963.92|962.72|968.08|966.88|963.33|962.13|0
1747754700000|2025-05-20 15:25:00|963.67|962.47|966.41|965.21|966.79|965.59|962.95|961.75|0
1747755000000|2025-05-20 15:30:00|966.32|965.12|964.7|963.5|967.5|966.3|962.83|961.63|0
1747755300000|2025-05-20 15:35:00|963.89|962.69|962.62|961.42|965.22|964.02|962.01|960.81|0
1747755600000|2025-05-20 15:40:00|963.2|962|959.17|957.97|963.74|962.54|958.2|957|0
1747755900000|2025-05-20 15:45:00|958.61|957.41|961.84|960.64|962.41|961.21|956.92|955.72|0
1747756200000|2025-05-20 15:50:00|961.44|960.24|960.89|959.69|962.79|961.59|959.62|958.42|0
1747756500000|2025-05-20 15:55:00|960.3|959.1|964.29|963.09|966.19|964.99|960.3|959.1|0
1747756800000|2025-05-20 16:00:00|964.16|962.96|962.28|961.08|965.53|964.33|961.39|960.19|0
1747757100000|2025-05-20 16:05:00|962.43|961.23|959.12|957.92|962.43|961.23|957.81|956.61|0
1747757400000|2025-05-20 16:10:00|959.01|957.81|957.77|956.57|959.69|958.49|954.74|953.54|0
1747757700000|2025-05-20 16:15:00|958.02|956.82|957.84|956.64|958.83|957.63|956.23|955.03|0
1747758000000|2025-05-20 16:20:00|957.91|956.71|956.66|955.46|960.47|959.27|956.66|955.46|0
1747758300000|2025-05-20 16:25:00|956.81|955.61|959.4|958.2|961.02|959.82|954.6|953.4|0
1747758600000|2025-05-20 16:30:00|959.39|958.19|959.55|958.35|961.02|959.82|958.96|957.76|0
1747758900000|2025-05-20 16:35:00|959.54|958.34|963.85|962.65|964.7|963.5|959.39|958.19|0
1747759200000|2025-05-20 16:40:00|963.63|962.43|966.09|964.89|966.37|965.17|963.06|961.86|0
1747759500000|2025-05-20 16:45:00|965.88|964.68|965.95|964.75|966.86|965.66|964.45|963.25|0
1747759800000|2025-05-20 16:50:00|965.93|964.73|965.05|963.85|966.75|965.55|963.89|962.69|0
1747760100000|2025-05-20 16:55:00|965.29|964.09|965.89|964.69|967.96|966.76|965.29|964.09|0
1747760400000|2025-05-20 17:00:00|966.13|964.93|968.78|967.58|969.37|968.17|965.2|964|0
1747760700000|2025-05-20 17:05:00|968.57|967.37|969.47|968.27|970.01|968.81|968.36|967.16|0
1747761000000|2025-05-20 17:10:00|969.48|968.28|969.63|968.43|970.2|969|967.78|966.58|0
1747761300000|2025-05-20 17:15:00|969.91|968.71|967.68|966.48|969.91|968.71|966.54|965.34|0
1747761600000|2025-05-20 17:20:00|967.66|966.46|964.79|963.59|967.66|966.46|964.14|962.94|0
1747761900000|2025-05-20 17:25:00|965.21|964.01|966.73|965.53|969.26|968.06|964.97|963.77|0
1747762200000|2025-05-20 17:30:00|966.98|965.78|962.11|960.91|967.93|966.73|961.24|960.04|0
1747762500000|2025-05-20 17:35:00|962.24|961.04|961.86|960.66|963.71|962.51|960.36|959.16|0
1747762800000|2025-05-20 17:40:00|962.34|961.14|963.07|961.87|965.21|964.01|961.32|960.12|0
1747763100000|2025-05-20 17:45:00|962.95|961.75|960.02|958.82|962.99|961.79|959.57|958.37|0
1747763400000|2025-05-20 17:50:00|959.54|958.34|962.4|961.2|962.64|961.44|957.41|956.21|0
1747763700000|2025-05-20 17:55:00|961.74|960.54|962.89|961.69|963.47|962.27|959.91|958.71|0
1747764000000|2025-05-20 18:00:00|962.65|961.45|962.99|961.79|964.14|962.94|960.29|959.09|0
1747764300000|2025-05-20 18:05:00|963.23|962.03|962.29|961.09|964.25|963.05|961.8|960.6|0
1747764600000|2025-05-20 18:10:00|962.04|960.84|962.19|960.99|963.85|962.65|961.29|960.09|0
1747764900000|2025-05-20 18:15:00|962.21|961.01|958.94|957.74|963.21|962.01|955.98|954.78|0
1747765200000|2025-05-20 18:20:00|958.69|957.49|949.82|948.62|958.69|957.49|945.68|944.48|0
1747765500000|2025-05-20 18:25:00|949.7|948.5|941.24|940.04|953.87|952.67|938.95|937.75|0
1747765800000|2025-05-20 18:30:00|941|939.8|942.39|941.19|943.22|942.02|938.75|937.55|0
1747766100000|2025-05-20 18:35:00|942.14|940.94|947.2|946|948.73|947.53|942.14|940.94|0
1747766400000|2025-05-20 18:40:00|947.44|946.24|942.66|941.46|947.9|946.7|939.39|938.19|0
1747766700000|2025-05-20 18:45:00|942.42|941.22|942.52|941.32|944.38|943.18|940.03|938.83|0
1747767000000|2025-05-20 18:50:00|942.28|941.08|942.12|940.92|944.96|943.76|940.41|939.21|0
1747767300000|2025-05-20 18:55:00|941.88|940.68|942.4|941.2|943.95|942.75|940.73|939.53|0
1747767600000|2025-05-20 19:00:00|942.28|941.08|930.56|929.36|942.28|941.08|929.83|928.63|0
1747767900000|2025-05-20 19:05:00|930.81|929.61|939.46|938.26|939.94|938.74|927.82|926.62|0
1747768200000|2025-05-20 19:10:00|939.7|938.5|942.12|940.92|942.25|941.05|936.9|935.7|0
1747768500000|2025-05-20 19:15:00|941.64|940.44|944.41|943.21|945.45|944.25|939.72|938.52|0
1747768800000|2025-05-20 19:20:00|944.17|942.97|945.57|944.37|946.7|945.5|943.79|942.59|0
1747769100000|2025-05-20 19:25:00|945.81|944.61|946.29|945.09|948.88|947.68|944.93|943.73|0
1747769400000|2025-05-20 19:30:00|947.27|946.07|952.72|951.52|953.52|952.32|946.51|945.31|0
1747769700000|2025-05-20 19:35:00|953.21|952.01|954.16|952.96|954.89|953.69|951|949.8|0
1747770000000|2025-05-20 19:40:00|954.4|953.2|949.14|947.94|955.34|954.14|948.69|947.49|0
1747770300000|2025-05-20 19:45:00|949.27|948.07|950.31|949.11|953.17|951.97|948.1|946.9|0
1747770600000|2025-05-20 19:50:00|948.13|946.93|955.77|954.57|959|957.8|947.72|946.52|0
1747770900000|2025-05-20 19:55:00|956.01|954.81|961.02|959.82|962.48|961.28|953.94|952.74|0
1747771200000|2025-05-20 20:00:00|960.78|959.58|955.56|954.36|961.21|960.01|954.82|953.62|0
1747771500000|2025-05-20 20:05:00|955.8|954.6|954.17|952.97|956.36|955.16|953.6|952.4|0
1747771800000|2025-05-20 20:10:00|954.42|953.22|954.8|953.6|955.07|953.87|953.27|952.07|0
1747772100000|2025-05-20 20:15:00|954.56|953.36|957.18|955.98|957.23|956.03|953.88|952.68|0
1747772400000|2025-05-20 20:20:00|956.93|955.73|958.97|957.77|958.97|957.77|956.88|955.68|0
1747772700000|2025-05-20 20:25:00|958.73|957.53|959.03|957.83|960.02|958.82|958.48|957.28|0
1747773000000|2025-05-20 20:30:00|959.18|957.98|958.71|957.51|959.18|957.98|957.89|956.69|0
1747773300000|2025-05-20 20:35:00|958.47|957.27|957.44|956.24|959.25|958.05|957.44|956.24|0
1747773600000|2025-05-20 20:40:00|957.58|956.38|957.05|955.85|958.01|956.81|956.72|955.52|0
1747773900000|2025-05-20 20:45:00|956.81|955.61|956.28|955.08|957.31|956.11|955.63|954.43|0
1747774200000|2025-05-20 20:50:00|956.03|954.83|955.05|953.85|956.5|955.3|954.19|952.99|0
1747774500000|2025-05-20 20:55:00|955.55|953.35|956.62|954.42|957.73|955.53|955.3|953.1|0
1747774800000|2025-05-20 21:00:00|956.19|953.99|957.32|955.12|957.37|955.17|956.19|953.99|0
1747775100000|2025-05-20 21:05:00|958.17|955.97|957.24|955.04|958.17|955.97|956.89|954.69|0
1747775400000|2025-05-20 21:10:00|957.15|954.95|956.88|954.68|957.32|955.12|956.22|954.02|0
1747775700000|2025-05-20 21:15:00|956.84|954.64|955.77|953.57|956.84|954.64|955.77|953.57|0
1747776000000|2025-05-20 21:20:00|955.82|953.62|955.86|953.66|956.26|954.06|955.46|953.26|0
1747776300000|2025-05-20 21:25:00|955.77|953.57|955.86|953.66|956.13|953.93|955.37|953.17|0
1747776600000|2025-05-20 21:30:00|956.08|953.88|956.13|953.93|956.53|954.33|955.86|953.66|0
1747776900000|2025-05-20 21:35:00|956.03|953.83|956.03|953.83|956.03|953.83|955.91|953.71|0
1747777200000|2025-05-20 21:40:00|956.17|953.97|955.54|953.34|956.48|954.28|955.54|953.34|0
1747777500000|2025-05-20 21:45:00|955.59|953.39|956.18|953.98|956.22|954.02|955.59|953.39|0
1747777800000|2025-05-20 21:50:00|956.14|953.94|956.14|953.94|956.67|954.47|956.05|953.85|0
1747778100000|2025-05-20 21:55:00|956.15|953.95|955.84|953.64|956.2|954|955.84|953.64|0
1747778400000|2025-05-20 22:00:00|955.17|952.97|954.31|952.11|955.9|953.7|953.22|951.02|0
1747778700000|2025-05-20 22:05:00|953.58|951.38|941.8|939.6|953.71|951.51|941.8|939.6|0
1747779000000|2025-05-20 22:10:00|941.68|939.48|941.68|939.48|945.56|943.36|939.13|936.93|0
1747779300000|2025-05-20 22:15:00|941.56|939.36|945.5|943.3|946.35|944.15|939.13|936.93|0
1747779600000|2025-05-20 22:20:00|945.86|943.66|946.35|944.15|947.69|945.49|945.5|943.3|0
1747779900000|2025-05-20 22:25:00|946.47|944.27|945.74|943.54|947.2|945|943.8|941.6|0
1747780200000|2025-05-20 22:30:00|945.98|943.78|950.35|948.15|951.57|949.37|945.86|943.66|0
1747780500000|2025-05-20 22:35:00|949.62|947.42|949.25|947.05|951.08|948.88|949.25|947.05|0
1747780800000|2025-05-20 22:40:00|949.98|947.78|950.11|947.91|950.47|948.27|947.92|945.72|0
1747781100000|2025-05-20 22:45:00|949.86|947.66|948.65|946.45|949.86|947.66|947.92|945.72|0
1747781400000|2025-05-20 22:50:00|948.41|946.21|948.65|946.45|949.62|947.42|947.19|944.99|0
1747781700000|2025-05-20 22:55:00|948.89|946.69|950.83|948.63|951.32|949.12|948.89|946.69|0
1747782000000|2025-05-20 23:00:00|951.07|948.87|954.47|952.27|955.2|953|950.1|947.9|0
1747782300000|2025-05-20 23:05:00|954.23|952.03|954.96|952.76|955.44|953.24|954.23|952.03|0
1747782600000|2025-05-20 23:10:00|954.71|952.51|954.96|952.76|955.93|953.73|954.71|952.51|0
1747782900000|2025-05-20 23:15:00|954.83|952.63|954.34|952.14|955.44|953.24|954.23|952.03|0
1747783200000|2025-05-20 23:20:00|954.23|952.03|953.98|951.78|955.31|953.11|953.98|951.78|0
1747783500000|2025-05-20 23:25:00|953.61|951.41|954.34|952.14|954.47|952.27|953.37|951.17|0
1747783800000|2025-05-20 23:30:00|954.22|952.02|953.74|951.54|954.47|952.27|953.49|951.29|0
1747784100000|2025-05-20 23:35:00|953.49|951.29|953.01|950.81|954.71|952.51|952.52|950.32|0
1747784400000|2025-05-20 23:40:00|952.88|950.68|952.52|950.32|953.01|950.81|951.91|949.71|0
1747784700000|2025-05-20 23:45:00|952.28|950.08|953|950.8|953.73|951.53|952.15|949.95|0
1747785000000|2025-05-20 23:50:00|953.25|951.05|954.95|952.75|955.19|952.99|953.25|951.05|0
1747785300000|2025-05-20 23:55:00|954.7|952.5|957.37|955.17|957.37|955.17|954.7|952.5|0
1747785600000|2025-05-21 00:00:00|957.62|955.42|956.89|954.69|957.86|955.66|956.4|954.2|0
1747785900000|2025-05-21 00:05:00|956.64|954.44|953.97|951.77|956.64|954.44|952.27|950.07|0
1747786200000|2025-05-21 00:10:00|953.84|951.64|953.97|951.77|955.18|952.98|953.73|951.53|0
1747786500000|2025-05-21 00:15:00|953.84|951.64|951.11|949.91|955.67|953.47|950.12|948.92|0
1747786800000|2025-05-21 00:20:00|950.99|949.79|957.18|955.98|957.31|956.11|949.57|948.37|0
1747787100000|2025-05-21 00:25:00|957.31|956.11|957.41|956.21|957.64|956.44|953.86|952.66|0
1747787400000|2025-05-21 00:30:00|957.53|956.33|955.86|954.66|958.18|956.98|955.19|953.99|0
1747787700000|2025-05-21 00:35:00|956.63|955.43|957.23|956.03|957.83|956.63|955.32|954.12|0
1747788000000|2025-05-21 00:40:00|957.26|956.06|956.39|955.19|958.57|957.37|956|954.8|0
1747788300000|2025-05-21 00:45:00|956.52|955.32|957.83|956.63|958.97|957.77|956.52|955.32|0
1747788600000|2025-05-21 00:50:00|957.59|956.39|955.97|954.77|957.59|956.39|954.86|953.66|0
1747788900000|2025-05-21 00:55:00|955.85|954.65|954.96|953.76|957|955.8|954.44|953.24|0
1747789200000|2025-05-21 01:00:00|954.72|953.52|954.99|953.79|955.74|954.54|950.65|949.45|0
1747789500000|2025-05-21 01:05:00|955.4|954.2|955.89|954.69|957.39|956.19|954.64|953.44|0
1747789800000|2025-05-21 01:10:00|956.13|954.93|955.37|954.17|956.87|955.67|954.93|953.73|0
1747790100000|2025-05-21 01:15:00|955.24|954.04|952.34|951.14|955.49|954.29|952.34|951.14|0
1747790400000|2025-05-21 01:20:00|952.58|951.38|949.74|948.54|952.97|951.77|949.42|948.22|0
1747790700000|2025-05-21 01:25:00|949.98|948.78|949.84|948.64|950.67|949.47|949.35|948.15|0
1747791000000|2025-05-21 01:30:00|949.6|948.4|948.37|947.17|949.84|948.64|946.86|945.66|0
1747791300000|2025-05-21 01:35:00|948.18|946.98|949.59|948.39|949.59|948.39|946.58|945.38|0
1747791600000|2025-05-21 01:40:00|949.7|948.5|951.43|950.23|951.64|950.44|948.83|947.63|0
1747791900000|2025-05-21 01:45:00|951.32|950.12|951.24|950.04|952.48|951.28|951.02|949.82|0
1747792200000|2025-05-21 01:50:00|951.48|950.28|949.93|948.73|952.18|950.98|949.93|948.73|0
1747792500000|2025-05-21 01:55:00|950.17|948.97|949.72|948.52|950.99|949.79|949.04|947.84|0
1747792800000|2025-05-21 02:00:00|949.83|948.63|950.08|948.88|950.2|949|948.4|947.2|0
1747793100000|2025-05-21 02:05:00|949.84|948.64|948.34|947.14|950.62|949.42|947.85|946.65|0
1747793400000|2025-05-21 02:10:00|948.59|947.39|948.23|947.03|949.04|947.84|947.91|946.71|0
1747793700000|2025-05-21 02:15:00|948.11|946.91|944.32|943.12|948.73|947.53|944.21|943.01|0
1747794000000|2025-05-21 02:20:00|944.56|943.36|944.91|943.71|946.41|945.21|944.32|943.12|0
1747794300000|2025-05-21 02:25:00|945.13|943.93|945.35|944.15|946.91|945.71|944.34|943.14|0
1747794600000|2025-05-21 02:30:00|945.11|943.91|948.59|947.39|948.96|947.76|944.28|943.08|0
1747794900000|2025-05-21 02:35:00|948.34|947.14|947.83|946.63|949.06|947.86|947.83|946.63|0
1747795200000|2025-05-21 02:40:00|947.94|946.74|945.54|944.34|948.43|947.23|945.43|944.23|0
1747795500000|2025-05-21 02:45:00|945.67|944.47|945.93|944.73|946.36|945.16|945.11|943.91|0
1747795800000|2025-05-21 02:50:00|945.61|944.41|945.63|944.43|946.1|944.9|945.18|943.98|0
1747796100000|2025-05-21 02:55:00|945.34|944.14|944.45|943.25|946.05|944.85|944.14|942.94|0
1747796400000|2025-05-21 03:00:00|944.52|943.32|945.91|944.71|946.57|945.37|944.39|943.19|0
1747796700000|2025-05-21 03:05:00|946.04|944.84|947.53|946.33|948.03|946.83|945.78|944.58|0
1747797000000|2025-05-21 03:10:00|947.41|946.21|947.09|945.89|948.1|946.9|947.09|945.89|0
1747797300000|2025-05-21 03:15:00|947.14|945.94|943.38|942.18|947.14|945.94|943.28|942.08|0
1747797600000|2025-05-21 03:20:00|943.13|941.93|943.44|942.24|944.16|942.96|942.63|941.43|0
1747797900000|2025-05-21 03:25:00|943.24|942.04|942.81|941.61|943.44|942.24|941.91|940.71|0
1747798200000|2025-05-21 03:30:00|942.68|941.48|943.09|941.89|944.19|942.99|942.43|941.23|0
1747798500000|2025-05-21 03:35:00|942.85|941.65|943.03|941.83|943.64|942.44|942.61|941.41|0
1747798800000|2025-05-21 03:40:00|943.27|942.07|943.14|941.94|943.73|942.53|941.83|940.63|0
1747799100000|2025-05-21 03:45:00|943.89|942.69|945.7|944.5|946.33|945.13|943.89|942.69|0
1747799400000|2025-05-21 03:50:00|946.28|945.08|946.38|945.18|947.42|946.22|945.7|944.5|0
1747799700000|2025-05-21 03:55:00|946.25|945.05|944.69|943.49|946.67|945.47|944.45|943.25|0
1747800000000|2025-05-21 04:00:00|944.66|943.46|944.18|942.98|945.11|943.91|943.64|942.44|0
1747800300000|2025-05-21 04:05:00|944.06|942.86|943.55|942.35|944.52|943.32|943.22|942.02|0
1747800600000|2025-05-21 04:10:00|943.43|942.23|943.01|941.81|944.53|943.33|942.79|941.59|0
1747800900000|2025-05-21 04:15:00|943.19|941.99|943.63|942.43|944.2|943|943.03|941.83|0
1747801200000|2025-05-21 04:20:00|943.88|942.68|941.32|940.12|943.88|942.68|941.04|939.84|0
1747801500000|2025-05-21 04:25:00|941.37|940.17|940.39|939.19|942.22|941.02|940.21|939.01|0
1747801800000|2025-05-21 04:30:00|940.64|939.44|942.6|941.4|942.8|941.6|939.78|938.58|0
1747802100000|2025-05-21 04:35:00|942.57|941.37|941.06|939.86|942.57|941.37|940.56|939.36|0
1747802400000|2025-05-21 04:40:00|940.93|939.73|939.8|938.6|940.93|939.73|939.29|938.09|0
1747802700000|2025-05-21 04:45:00|939.68|938.48|940.18|938.98|940.8|939.6|939.12|937.92|0
1747803000000|2025-05-21 04:50:00|939.94|938.74|938.48|937.28|939.94|938.74|938.22|937.02|0
1747803300000|2025-05-21 04:55:00|938.6|937.4|940.58|939.38|940.58|939.38|938.24|937.04|0
1747803600000|2025-05-21 05:00:00|940.41|939.21|941.44|940.24|943.21|942.01|940.41|939.21|0
1747803900000|2025-05-21 05:05:00|941.19|939.99|943.67|942.47|944.3|943.1|941.19|939.99|0
1747804200000|2025-05-21 05:10:00|943.66|942.46|944.23|943.03|945.2|944|943.24|942.04|0
1747804500000|2025-05-21 05:15:00|943.7|942.5|945.04|943.84|945.37|944.17|943.7|942.5|0
1747804800000|2025-05-21 05:20:00|944.9|943.7|945.66|944.46|946.41|945.21|943.87|942.67|0
1747805100000|2025-05-21 05:25:00|945.53|944.33|944.03|942.83|945.56|944.36|943.23|942.03|0
1747805400000|2025-05-21 05:30:00|944.15|942.95|941.25|940.05|944.15|942.95|940.89|939.69|0
1747805700000|2025-05-21 05:35:00|941.36|940.16|940.95|939.75|941.54|940.34|940.4|939.2|0
1747806000000|2025-05-21 05:40:00|940.85|939.65|938.84|937.64|941|939.8|938.15|936.95|0
1747806300000|2025-05-21 05:45:00|938.6|937.4|936.63|935.43|939.07|937.87|936.02|934.82|0
1747806600000|2025-05-21 05:50:00|936.51|935.31|936.21|935.01|937.08|935.88|935.32|934.12|0
1747806900000|2025-05-21 05:55:00|935.96|934.76|934.5|933.3|936.48|935.28|933.8|932.6|0
1747807200000|2025-05-21 06:00:00|934.26|933.06|934.77|933.57|935.84|934.64|933.61|932.41|0
1747807500000|2025-05-21 06:05:00|934.52|933.32|933.47|932.27|935.17|933.97|932.83|931.63|0
1747807800000|2025-05-21 06:10:00|933.22|932.02|931.86|930.66|934.25|933.05|931.17|929.97|0
1747808100000|2025-05-21 06:15:00|931.97|930.77|933.08|931.88|933.08|931.88|929.89|928.69|0
1747808400000|2025-05-21 06:20:00|933.32|932.12|933.13|931.93|935.13|933.93|932.29|931.09|0
1747808700000|2025-05-21 06:25:00|933.37|932.17|933.63|932.43|933.65|932.45|931.47|930.27|0
1747809000000|2025-05-21 06:30:00|933.75|932.55|931.96|930.76|935.1|933.9|931.35|930.15|0
1747809300000|2025-05-21 06:35:00|931.83|930.63|927.79|926.59|932.1|930.9|927.45|926.25|0
1747809600000|2025-05-21 06:40:00|927.92|926.72|929.47|928.27|930.23|929.03|926.95|925.75|0
1747809900000|2025-05-21 06:45:00|929.62|928.42|928.05|926.85|930.22|929.02|925.72|924.52|0
1747810200000|2025-05-21 06:50:00|927.93|926.73|929.92|928.72|932.68|931.48|927.65|926.45|0
1747810500000|2025-05-21 06:55:00|929.68|928.48|926.49|925.29|929.68|928.48|926.12|924.92|0
1747810800000|2025-05-21 07:00:00|926.74|925.54|932.21|931.01|933.52|932.32|926.49|925.29|0
1747811100000|2025-05-21 07:05:00|932.33|931.13|933.42|932.22|933.95|932.75|931.51|930.31|0
1747811400000|2025-05-21 07:10:00|933.66|932.46|931.94|930.74|934.35|933.15|930.82|929.62|0
1747811700000|2025-05-21 07:15:00|931.21|930.01|933.29|932.09|934.13|932.93|929.98|928.78|0
1747812000000|2025-05-21 07:20:00|933.05|931.85|930.63|929.43|933.29|932.09|930.61|929.41|0
1747812300000|2025-05-21 07:25:00|930.87|929.67|932.65|931.45|932.84|931.64|930.4|929.2|0
1747812600000|2025-05-21 07:30:00|932.4|931.2|930.96|929.76|932.53|931.33|930.25|929.05|0
1747812900000|2025-05-21 07:35:00|931.08|929.88|929.83|928.63|932.52|931.32|928.78|927.58|0
1747813200000|2025-05-21 07:40:00|929.71|928.51|933.31|932.11|933.31|932.11|928.59|927.39|0
1747813500000|2025-05-21 07:45:00|933.56|932.36|935.53|934.33|935.75|934.55|932.65|931.45|0
1747813800000|2025-05-21 07:50:00|935.29|934.09|935.19|933.99|936.34|935.14|934.7|933.5|0
1747814100000|2025-05-21 07:55:00|935.31|934.11|934.94|933.74|936.65|935.45|934.69|933.49|0
1747814400000|2025-05-21 08:00:00|935.3|934.1|935.35|934.15|936.09|934.89|933.45|932.25|0
1747814700000|2025-05-21 08:05:00|935.29|934.09|932.6|931.4|935.53|934.33|932.08|930.88|0
1747815000000|2025-05-21 08:10:00|932.37|931.17|932.4|931.2|933.76|932.56|932.23|931.03|0
1747815300000|2025-05-21 08:15:00|932.6|931.4|932.09|930.89|932.84|931.64|929.37|928.17|0
1747815600000|2025-05-21 08:20:00|932.18|930.98|932.07|930.87|932.42|931.22|930.25|929.05|0
1747815900000|2025-05-21 08:25:00|933.04|931.84|931.9|930.7|933.28|932.08|930.49|929.29|0
1747816200000|2025-05-21 08:30:00|931.78|930.58|928.15|926.95|931.78|930.58|927.54|926.34|0
1747816500000|2025-05-21 08:35:00|927.9|926.7|923.66|922.46|928.01|926.81|923.11|921.91|0
1747816800000|2025-05-21 08:40:00|923.41|922.21|926.35|925.15|926.35|925.15|922.35|921.15|0
1747817100000|2025-05-21 08:45:00|926.6|925.4|926.39|925.19|927.03|925.83|924.97|923.77|0
1747817400000|2025-05-21 08:50:00|926.02|924.82|928.23|927.03|928.75|927.55|926.02|924.82|0
1747817700000|2025-05-21 08:55:00|928.1|926.9|929.36|928.16|929.36|928.16|927.45|926.25|0
1747818000000|2025-05-21 09:00:00|929.6|928.4|927.95|926.75|932.23|931.03|927.88|926.68|0
1747818300000|2025-05-21 09:05:00|927.59|926.39|927.32|926.12|928.04|926.84|926.75|925.55|0
1747818600000|2025-05-21 09:10:00|927.44|926.24|926.76|925.56|927.93|926.73|925.85|924.65|0
1747818900000|2025-05-21 09:15:00|927|925.8|928.19|926.99|928.21|927.01|926.82|925.62|0
1747819200000|2025-05-21 09:20:00|928.12|926.92|925.29|924.09|928.12|926.92|924.96|923.76|0
1747819500000|2025-05-21 09:25:00|925.4|924.2|924.89|923.69|925.53|924.33|924.64|923.44|0
1747819800000|2025-05-21 09:30:00|924.68|923.48|924.04|922.84|924.68|923.48|920.73|919.53|0
1747820100000|2025-05-21 09:35:00|924.28|923.08|925.34|924.14|925.58|924.38|922.72|921.52|0
1747820400000|2025-05-21 09:40:00|924.12|922.92|917.74|916.54|924.36|923.16|916.72|915.52|0
1747820700000|2025-05-21 09:45:00|917.75|916.55|919.12|917.92|919.48|918.28|914.83|913.63|0
1747821000000|2025-05-21 09:50:00|919.13|917.93|919.07|917.87|919.97|918.77|917.92|916.72|0
1747821300000|2025-05-21 09:55:00|918.87|917.67|917.73|916.53|918.9|917.7|916.61|915.41|0
1747821600000|2025-05-21 10:00:00|917.49|916.29|914.82|913.62|918.46|917.26|912.92|911.72|0
1747821900000|2025-05-21 10:05:00|915.06|913.86|914.88|913.68|915.2|914|913.01|911.81|0
1747822200000|2025-05-21 10:10:00|915|913.8|915.22|914.02|915.89|914.69|913.76|912.56|0
1747822500000|2025-05-21 10:15:00|915.34|914.14|914.06|912.86|916.81|915.61|913.81|912.61|0
1747822800000|2025-05-21 10:20:00|914.17|912.97|908.58|907.38|914.47|913.27|908.58|907.38|0
1747823100000|2025-05-21 10:25:00|908.34|907.14|911.21|910.01|911.52|910.32|908.29|907.09|0
1747823400000|2025-05-21 10:30:00|911.46|910.26|914.91|913.71|915.28|914.08|911.46|910.26|0
1747823700000|2025-05-21 10:35:00|915.15|913.95|916.21|915.01|917.1|915.9|913.41|912.21|0
1747824000000|2025-05-21 10:40:00|915.97|914.77|917.84|916.64|917.86|916.66|915.73|914.53|0
1747824300000|2025-05-21 10:45:00|917.6|916.4|918.62|917.42|918.74|917.54|917.03|915.83|0
1747824600000|2025-05-21 10:50:00|918.74|917.54|919.02|917.82|920.82|919.62|918.47|917.27|0
1747824900000|2025-05-21 10:55:00|918.78|917.58|921.45|920.25|921.45|920.25|918.78|917.58|0
1747825200000|2025-05-21 11:00:00|921.69|920.49|920.85|919.65|922.47|921.27|920.37|919.17|0
1747825500000|2025-05-21 11:05:00|920.88|919.68|923.84|922.64|924.03|922.83|920.74|919.54|0
1747825800000|2025-05-21 11:10:00|923.11|921.91|921.92|920.72|924.24|923.04|921.55|920.35|0
1747826100000|2025-05-21 11:15:00|921.9|920.7|926.05|924.85|926.63|925.43|921.66|920.46|0
1747826400000|2025-05-21 11:20:00|926.04|924.84|927.69|926.49|929.67|928.47|925.79|924.59|0
1747826700000|2025-05-21 11:25:00|927.72|926.52|930.54|929.34|931.58|930.38|927.72|926.52|0
1747827000000|2025-05-21 11:30:00|930.58|929.38|928.43|927.23|930.84|929.64|927.64|926.44|0
1747827300000|2025-05-21 11:35:00|928.14|926.94|929.94|928.74|930.33|929.13|928.02|926.82|0
1747827600000|2025-05-21 11:40:00|930.18|928.98|933.96|932.76|934.34|933.14|929.26|928.06|0
1747827900000|2025-05-21 11:45:00|933.98|932.78|932.3|931.1|934.47|933.27|930.19|928.99|0
1747828200000|2025-05-21 11:50:00|932.13|930.93|934.3|933.1|934.54|933.34|931.65|930.45|0
1747828500000|2025-05-21 11:55:00|934.44|933.24|933.33|932.13|936.02|934.82|933.22|932.02|0
1747828800000|2025-05-21 12:00:00|933.2|932|927.49|926.29|934.02|932.82|927.28|926.08|0
1747829100000|2025-05-21 12:05:00|927.64|926.44|924.36|923.16|928.37|927.17|923.7|922.5|0
1747829400000|2025-05-21 12:10:00|924.66|923.46|924.47|923.27|926.47|925.27|923.63|922.43|0
1747829700000|2025-05-21 12:15:00|924.71|923.51|926.91|925.71|927.35|926.15|924.39|923.19|0
1747830000000|2025-05-21 12:20:00|926.67|925.47|931.3|930.1|931.59|930.39|926.67|925.47|0
1747830300000|2025-05-21 12:25:00|931.42|930.22|929.83|928.63|932.89|931.69|929.58|928.38|0
1747830600000|2025-05-21 12:30:00|929.58|928.38|923.28|922.08|929.67|928.47|922.59|921.39|0
1747830900000|2025-05-21 12:35:00|923.04|921.84|922.99|921.79|925.43|924.23|921.63|920.43|0
1747831200000|2025-05-21 12:40:00|922.51|921.31|921.01|919.81|922.51|921.31|919.58|918.38|0
1747831500000|2025-05-21 12:45:00|920.77|919.57|921.44|920.24|923.29|922.09|920.33|919.13|0
1747831800000|2025-05-21 12:50:00|921.92|920.72|922.78|921.58|923.64|922.44|920.7|919.5|0
1747832100000|2025-05-21 12:55:00|923.02|921.82|925.28|924.08|926.06|924.86|923.02|921.82|0
1747832400000|2025-05-21 13:00:00|925.53|924.33|923.35|922.15|926.52|925.32|921.35|920.15|0
1747832700000|2025-05-21 13:05:00|923.23|922.03|921.85|920.65|923.58|922.38|920.91|919.71|0
1747833000000|2025-05-21 13:10:00|921.94|920.74|917.5|916.3|922.42|921.22|916.72|915.52|0
1747833300000|2025-05-21 13:15:00|917.74|916.54|915.55|914.35|919|917.8|914.73|913.53|0
1747833600000|2025-05-21 13:20:00|915.31|914.11|914.16|911.96|915.79|914.59|912.95|911.75|0
1747833900000|2025-05-21 13:25:00|912.7|910.5|917.55|915.35|917.79|915.59|912.7|910.5|0
1747834200000|2025-05-21 13:30:00|917.05|915.85|924.94|923.74|928.89|927.69|917.05|915.85|0
1747834500000|2025-05-21 13:35:00|925.43|924.23|927.73|926.53|927.9|926.7|921.45|920.25|0
1747834800000|2025-05-21 13:40:00|928.22|927.02|929.37|928.17|931.48|930.28|923.89|922.69|0
1747835100000|2025-05-21 13:45:00|929.62|928.42|933.42|932.22|933.47|932.27|928.77|927.57|0
1747835400000|2025-05-21 13:50:00|933.66|932.46|934.23|933.03|937.22|936.02|932.13|930.93|0
1747835700000|2025-05-21 13:55:00|933.99|932.79|929.69|928.49|936.52|935.32|929.34|928.14|0
1747836000000|2025-05-21 14:00:00|930.41|929.21|935.93|934.73|943.42|942.22|930.18|928.98|0
1747836300000|2025-05-21 14:05:00|935.68|934.48|937.17|935.97|941.44|940.24|934.81|933.61|0
1747836600000|2025-05-21 14:10:00|937.41|936.21|931.85|930.65|937.41|936.21|929.09|927.89|0
1747836900000|2025-05-21 14:15:00|932.34|931.14|932.24|931.04|934.86|933.66|931.35|930.15|0
1747837200000|2025-05-21 14:20:00|932.48|931.28|933.29|932.09|937.96|936.76|931.79|930.59|0
1747837500000|2025-05-21 14:25:00|933.05|931.85|928.33|927.13|934.67|933.47|928.03|926.83|0
1747837800000|2025-05-21 14:30:00|928.08|926.88|924.91|923.71|932.56|931.36|923.67|922.47|0
1747838100000|2025-05-21 14:35:00|924.66|923.46|930.34|929.14|930.56|929.36|924.08|922.88|0
1747838400000|2025-05-21 14:40:00|930.59|929.39|925.49|924.29|933|931.8|925|923.8|0
1747838700000|2025-05-21 14:45:00|925.73|924.53|926.91|925.71|926.99|925.79|921.24|920.04|0
1747839000000|2025-05-21 14:50:00|926.42|925.22|929.26|928.06|931.54|930.34|926.42|925.22|0
1747839300000|2025-05-21 14:55:00|929.02|927.82|938.85|937.65|938.85|937.65|929.02|927.82|0
1747839600000|2025-05-21 15:00:00|938.37|937.17|939.9|938.7|941.27|940.07|935.63|934.43|0
1747839900000|2025-05-21 15:05:00|940.14|938.94|948.99|947.79|950.27|949.07|937.27|936.07|0
1747840200000|2025-05-21 15:10:00|948.75|947.55|951.53|950.33|952.17|950.97|945.05|943.85|0
1747840500000|2025-05-21 15:15:00|952.99|951.79|949.45|948.25|952.99|951.79|947.88|946.68|0
1747840800000|2025-05-21 15:20:00|949.21|948.01|954.18|952.98|954.18|952.98|947|945.8|0
1747841100000|2025-05-21 15:25:00|954.42|953.22|949.35|948.15|954.42|953.22|948.94|947.74|0
1747841400000|2025-05-21 15:30:00|949.59|948.39|949.4|948.2|950.69|949.49|947.19|945.99|0
1747841700000|2025-05-21 15:35:00|948.91|947.71|948.22|947.02|949.4|948.2|944.47|943.27|0
1747842000000|2025-05-21 15:40:00|947.98|946.78|949.13|947.93|950.93|949.73|947.03|945.83|0
1747842300000|2025-05-21 15:45:00|949.38|948.18|948.37|947.17|950.59|949.39|946.55|945.35|0
1747842600000|2025-05-21 15:50:00|947.88|946.68|953.44|952.24|953.44|952.24|946.62|945.42|0
1747842900000|2025-05-21 15:55:00|953.2|952|949.12|947.92|953.22|952.02|948.99|947.79|0
1747843200000|2025-05-21 16:00:00|949.36|948.16|948.98|947.78|951.49|950.29|947.41|946.21|0
1747843500000|2025-05-21 16:05:00|948.74|947.54|953.05|951.85|954.41|953.21|947.98|946.78|0
1747843800000|2025-05-21 16:10:00|953.3|952.1|951.74|950.54|954.02|952.82|948.93|947.73|0
1747844100000|2025-05-21 16:15:00|951.5|950.3|949.51|948.31|952.76|951.56|949.03|947.83|0
1747844400000|2025-05-21 16:20:00|949.75|948.55|946.82|945.62|949.75|948.55|946.21|945.01|0
1747844700000|2025-05-21 16:25:00|946.71|945.51|949.63|948.43|950.23|949.03|946.2|945|0
1747845000000|2025-05-21 16:30:00|949.39|948.19|951.85|950.65|953.21|952.01|948.66|947.46|0
1747845300000|2025-05-21 16:35:00|951.61|950.41|950.66|949.46|953.91|952.71|950.24|949.04|0
1747845600000|2025-05-21 16:40:00|950.9|949.7|951.73|950.53|953.26|952.06|950.19|948.99|0
1747845900000|2025-05-21 16:45:00|951.98|950.78|956.51|955.31|957.24|956.04|951.05|949.85|0
1747846200000|2025-05-21 16:50:00|956.75|955.55|954.98|953.78|957.32|956.12|953.88|952.68|0
1747846500000|2025-05-21 16:55:00|954.74|953.54|947.55|946.35|954.98|953.78|947.44|946.24|0
1747846800000|2025-05-21 17:00:00|947.8|946.6|945.51|944.31|949.33|948.13|941.19|939.99|0
1747847100000|2025-05-21 17:05:00|946.52|945.32|938.22|937.02|948.41|947.21|937.25|936.05|0
1747847400000|2025-05-21 17:10:00|937.5|936.3|934.29|933.09|938.47|937.27|931.24|930.04|0
1747847700000|2025-05-21 17:15:00|933.81|932.61|914.75|913.55|934.17|932.97|908.22|907.02|0
1747848000000|2025-05-21 17:20:00|914.99|913.79|893.72|892.52|914.99|913.79|891.56|890.36|0
1747848300000|2025-05-21 17:25:00|893.36|891.92|880.43|878.99|895.68|894.24|878.68|877.24|0
1747848600000|2025-05-21 17:30:00|879.23|877.79|894.07|892.51|898.59|897.03|872.32|870.88|0
1747848900000|2025-05-21 17:35:00|890.88|889.32|908.95|907.39|909.32|907.76|886.98|885.42|0
1747849200000|2025-05-21 17:40:00|909.68|908.12|896.38|894.82|909.68|908.12|896.38|894.82|0
1747849500000|2025-05-21 17:45:00|895.89|894.33|898.69|897.13|904.76|903.2|893.51|891.95|0
1747849800000|2025-05-21 17:50:00|898.21|896.65|893.84|892.28|902.6|901.04|889.32|887.76|0
1747850100000|2025-05-21 17:55:00|893.96|892.4|894.51|892.95|895.31|893.75|888.7|887.14|0
1747850400000|2025-05-21 18:00:00|894.27|892.71|883.44|881.88|895.72|894.16|882.72|881.16|0
1747850700000|2025-05-21 18:05:00|883.69|882.13|894.76|893.2|896.02|894.46|881.65|880.09|0
1747851000000|2025-05-21 18:10:00|894.28|892.72|886.6|885.04|895.49|893.93|881.44|879.88|0
1747851300000|2025-05-21 18:15:00|886.36|884.8|884.67|883.47|890.92|889.36|883.81|882.61|0
1747851600000|2025-05-21 18:20:00|884.98|883.78|882.55|881.35|885.41|884.21|875.9|874.7|0
1747851900000|2025-05-21 18:25:00|881.88|880.68|886.39|885.19|890.31|889.11|881.4|880.2|0
1747852200000|2025-05-21 18:30:00|886.71|885.51|892.85|891.65|892.85|891.65|885.37|884.17|0
1747852500000|2025-05-21 18:35:00|893.27|892.07|888.22|887.02|896.69|895.49|886.49|885.29|0
1747852800000|2025-05-21 18:40:00|888.45|887.25|892.25|891.05|894|892.8|887.49|886.29|0
1747853100000|2025-05-21 18:45:00|891.93|890.73|880.56|879.36|893.89|892.69|879.03|877.83|0
1747853400000|2025-05-21 18:50:00|879.71|878.51|877.02|875.82|883.11|881.91|876.98|875.78|0
1747853700000|2025-05-21 18:55:00|876.78|875.58|874.32|873.12|880.79|879.59|872.69|871.49|0
1747854000000|2025-05-21 19:00:00|874.56|873.36|875.61|874.41|880.45|879.25|872.36|871.16|0
1747854300000|2025-05-21 19:05:00|876.37|875.17|862.41|861.21|879.95|878.75|861.37|860.17|0
1747854600000|2025-05-21 19:10:00|861.93|860.73|870.31|869.11|870.58|869.38|856.83|855.63|0
1747854900000|2025-05-21 19:15:00|869.83|868.63|864.09|862.89|871.51|870.31|863.08|861.88|0
1747855200000|2025-05-21 19:20:00|863.74|862.54|858.98|857.78|867.22|866.02|858.1|856.9|0
1747855500000|2025-05-21 19:25:00|859.1|857.9|857.07|855.87|861.58|860.38|852.85|851.65|0
1747855800000|2025-05-21 19:30:00|856.92|855.72|869.93|868.73|873.68|872.48|856.92|855.72|0
1747856100000|2025-05-21 19:35:00|869.05|867.85|876.77|875.57|876.77|875.57|865.68|864.48|0
1747856400000|2025-05-21 19:40:00|876.05|874.85|878.59|877.39|880.17|878.97|871.78|870.58|0
1747856700000|2025-05-21 19:45:00|878.35|877.15|875.22|874.02|880.49|879.29|871.4|870.2|0
1747857000000|2025-05-21 19:50:00|872.68|871.48|868.82|867.62|880.55|879.35|868.57|867.37|0
1747857300000|2025-05-21 19:55:00|868.33|867.13|866.05|864.85|874.14|872.94|865.81|864.61|0
1747857600000|2025-05-21 20:00:00|865.74|864.54|862.15|860.95|866.44|865.24|856.12|854.92|0
1747857900000|2025-05-21 20:05:00|862.39|861.19|862.46|861.26|864.44|863.24|861.82|860.62|0
1747858200000|2025-05-21 20:10:00|862.7|861.5|858.22|857.02|863.11|861.91|856.87|855.67|0
1747858500000|2025-05-21 20:15:00|857.98|856.78|863.01|861.81|863.84|862.64|857.5|856.3|0
1747858800000|2025-05-21 20:20:00|862.77|861.57|861.45|860.25|862.87|861.67|860.97|859.77|0
1747859100000|2025-05-21 20:25:00|861.69|860.49|861.65|860.45|862.28|861.08|860.48|859.28|0
1747859400000|2025-05-21 20:30:00|861.89|860.69|863.93|862.73|863.93|862.73|861.21|860.01|0
1747859700000|2025-05-21 20:35:00|863.69|862.49|863.5|862.3|864.39|863.19|861.55|860.35|0
1747860000000|2025-05-21 20:40:00|863.74|862.54|862.87|861.67|863.74|862.54|862.33|861.13|0
1747860300000|2025-05-21 20:45:00|863.35|862.15|864.99|863.79|865.51|864.31|863.11|861.91|0
1747860600000|2025-05-21 20:50:00|865.09|863.89|862.83|861.63|865.09|863.89|862.2|861|0
1747860900000|2025-05-21 20:55:00|863.33|861.13|864.11|861.91|865.25|863.05|863.09|860.89|0
1747861200000|2025-05-21 21:00:00|864.15|861.95|863.65|861.45|865.19|862.99|863.56|861.36|0
1747861500000|2025-05-21 21:05:00|863.69|861.49|863.34|861.14|863.74|861.54|863.34|861.14|0
1747861800000|2025-05-21 21:10:00|863.12|860.92|864.3|862.1|864.43|862.23|863.12|860.92|0
1747862100000|2025-05-21 21:15:00|864.43|862.23|864.52|862.32|865.84|863.64|864.43|862.23|0
1747862400000|2025-05-21 21:20:00|864.57|862.37|865.75|863.55|867.02|864.82|864.56|862.36|0
1747862700000|2025-05-21 21:25:00|865.92|863.72|866.66|864.46|867.41|865.21|865.75|863.55|0
1747863000000|2025-05-21 21:30:00|866.58|864.38|866.05|863.85|866.88|864.68|865.79|863.59|0
1747863300000|2025-05-21 21:35:00|866.22|864.02|866.13|863.93|866.66|864.46|866|863.8|0
1747863600000|2025-05-21 21:40:00|866.08|863.88|866.04|863.84|866.08|863.88|865.86|863.66|0
1747863900000|2025-05-21 21:45:00|866.06|863.86|865.44|863.24|866.66|864.46|865.44|863.24|0
1747864200000|2025-05-21 21:50:00|865.43|863.23|865.08|862.88|865.78|863.58|864.91|862.71|0
1747864500000|2025-05-21 21:55:00|865.06|862.86|864.87|862.67|865.34|863.14|864.4|862.2|0
1747864800000|2025-05-21 22:00:00|863.06|860.86|865.82|863.62|871.22|869.02|863.06|860.86|0
1747865100000|2025-05-21 22:05:00|866.06|863.86|859.46|857.26|866.54|864.34|858.5|856.3|0
1747865400000|2025-05-21 22:10:00|859.82|857.62|859.94|857.74|861.14|858.94|857.54|855.34|0
1747865700000|2025-05-21 22:15:00|859.82|857.62|861.37|859.17|862.33|860.13|858.98|856.78|0
1747866000000|2025-05-21 22:20:00|861.26|859.06|863.89|861.69|863.89|861.69|861.26|859.06|0
1747866300000|2025-05-21 22:25:00|863.77|861.57|864.37|862.17|865.09|862.89|862.7|860.5|0
1747866600000|2025-05-21 22:30:00|864.61|862.41|865.57|863.37|865.57|863.37|864.01|861.81|0
1747866900000|2025-05-21 22:35:00|865.68|863.48|863.89|861.69|865.81|863.61|862.8|860.6|0
1747867200000|2025-05-21 22:40:00|863.76|861.56|863.52|861.32|866.05|863.85|862.8|860.6|0
1747867500000|2025-05-21 22:45:00|863.41|861.21|865.08|862.88|865.44|863.24|862.32|860.12|0
1747867800000|2025-05-21 22:50:00|865.32|863.12|864.48|862.28|865.32|863.12|863.16|860.96|0
1747868100000|2025-05-21 22:55:00|864.6|862.4|864.36|862.16|865.32|863.12|863.64|861.44|0
1747868400000|2025-05-21 23:00:00|863.88|861.68|863.4|861.2|864.36|862.16|862.2|860|0
1747868700000|2025-05-21 23:05:00|863.64|861.44|863.4|861.2|864.84|862.64|862.92|860.72|0
1747869000000|2025-05-21 23:10:00|863.64|861.44|867.11|864.91|867.35|865.15|863.64|861.44|0
1747869300000|2025-05-21 23:15:00|866.99|864.79|868.31|866.11|868.31|866.11|866.87|864.67|0
1747869600000|2025-05-21 23:20:00|868.43|866.23|869.63|867.43|869.87|867.67|867.95|865.75|0
1747869900000|2025-05-21 23:25:00|869.87|867.67|868.67|866.47|871.07|868.87|867.95|865.75|0
1747870200000|2025-05-21 23:30:00|868.19|865.99|865.78|863.58|868.3|866.1|865.3|863.1|0
1747870500000|2025-05-21 23:35:00|866.02|863.82|865.54|863.34|866.74|864.54|864.82|862.62|0
1747870800000|2025-05-21 23:40:00|865.78|863.58|866.74|864.54|866.98|864.78|865.3|863.1|0
1747871100000|2025-05-21 23:45:00|866.5|864.3|866.5|864.3|867.22|865.02|865.06|862.86|0
1747871400000|2025-05-21 23:50:00|866.74|864.54|867.22|865.02|867.94|865.74|866.5|864.3|0
1747871700000|2025-05-21 23:55:00|867.46|865.26|866.49|864.29|867.46|865.26|866.01|863.81|0
1747872000000|2025-05-22 00:00:00|866.73|864.53|866.61|864.41|867.09|864.89|864.57|862.37|0
1747872300000|2025-05-22 00:05:00|866.73|864.53|872.01|869.81|872.01|869.81|866.61|864.41|0
1747872600000|2025-05-22 00:10:00|871.77|869.57|867.93|865.73|873.45|871.25|867.69|865.49|0
1747872900000|2025-05-22 00:15:00|867.69|865.49|871.44|870.24|872.38|871.18|866.66|865.46|0
1747873200000|2025-05-22 00:20:00|871.56|870.36|873.66|872.46|874.64|873.44|871.36|870.16|0
1747873500000|2025-05-22 00:25:00|873.42|872.22|870.98|869.78|874.68|873.48|870.51|869.31|0
1747873800000|2025-05-22 00:30:00|870.62|869.42|869.56|868.36|871.48|870.28|869.08|867.88|0
1747874100000|2025-05-22 00:35:00|869.32|868.12|868.84|867.64|870.5|869.3|868.66|867.46|0
1747874400000|2025-05-22 00:40:00|869.08|867.88|869.62|868.42|869.98|868.78|868.33|867.13|0
1747874700000|2025-05-22 00:45:00|869.74|868.54|873.14|871.94|873.61|872.41|869.62|868.42|0
1747875000000|2025-05-22 00:50:00|873.27|872.07|875.06|873.86|875.36|874.16|873.27|872.07|0
1747875300000|2025-05-22 00:55:00|874.95|873.75|876.49|875.29|877.21|876.01|873.88|872.68|0
1747875600000|2025-05-22 01:00:00|876.6|875.4|878.41|877.21|878.89|877.69|874.83|873.63|0
1747875900000|2025-05-22 01:05:00|878.28|877.08|876.14|874.94|878.38|877.18|875.31|874.11|0
1747876200000|2025-05-22 01:10:00|876.25|875.05|877.41|876.21|877.86|876.66|876.25|875.05|0
1747876500000|2025-05-22 01:15:00|877.17|875.97|875.03|873.83|877.61|876.41|874.79|873.59|0
1747876800000|2025-05-22 01:20:00|875.27|874.07|874.34|873.14|876.57|875.37|873.42|872.22|0
1747877100000|2025-05-22 01:25:00|874.45|873.25|872.5|871.3|874.72|873.52|871.55|870.35|0
1747877400000|2025-05-22 01:30:00|872.26|871.06|873.43|872.23|874.37|873.17|872.19|870.99|0
1747877700000|2025-05-22 01:35:00|873.55|872.35|871.93|870.73|873.81|872.61|870.93|869.73|0
1747878000000|2025-05-22 01:40:00|871.82|870.62|873.66|872.46|874.1|872.9|871.23|870.03|0
1747878300000|2025-05-22 01:45:00|873.9|872.7|870.48|869.28|875.17|873.97|870.24|869.04|0
1747878600000|2025-05-22 01:50:00|870.72|869.52|869.35|868.15|871.22|870.02|869.35|868.15|0
1747878900000|2025-05-22 01:55:00|869.59|868.39|867.89|866.69|869.83|868.63|867.36|866.16|0
1747879200000|2025-05-22 02:00:00|868.01|866.81|869.24|868.04|869.62|868.42|867.77|866.57|0
1747879500000|2025-05-22 02:05:00|869.12|867.92|873.54|872.34|873.87|872.67|868.88|867.68|0
1747879800000|2025-05-22 02:10:00|873.79|872.59|869.06|867.86|873.86|872.66|868.49|867.29|0
1747880100000|2025-05-22 02:15:00|869.19|867.99|868.13|866.93|869.26|868.06|867.59|866.39|0
1747880400000|2025-05-22 02:20:00|867.94|866.74|867.81|866.61|868.55|867.35|867.14|865.94|0
1747880700000|2025-05-22 02:25:00|867.71|866.51|868.05|866.85|869.15|867.95|867.57|866.37|0
1747881000000|2025-05-22 02:30:00|868.06|866.86|868.98|867.78|869.24|868.04|868.06|866.86|0
1747881300000|2025-05-22 02:35:00|869.12|867.92|870.07|868.87|870.56|869.36|867.01|865.81|0
1747881600000|2025-05-22 02:40:00|869.71|868.51|869|867.8|870.39|869.19|868.7|867.5|0
1747881900000|2025-05-22 02:45:00|869.19|867.99|868.39|867.19|870.12|868.92|867.99|866.79|0
1747882200000|2025-05-22 02:50:00|868.27|867.07|868.41|867.21|869.14|867.94|867.94|866.74|0
1747882500000|2025-05-22 02:55:00|868.52|867.32|868.41|867.21|868.52|867.32|866.69|865.49|0
1747882800000|2025-05-22 03:00:00|868.65|867.45|869.98|868.78|870.16|868.96|868.04|866.84|0
1747883100000|2025-05-22 03:05:00|870.02|868.82|872.16|870.96|872.57|871.37|869.92|868.72|0
1747883400000|2025-05-22 03:10:00|872.05|870.85|872.04|870.84|872.84|871.64|871.82|870.62|0
1747883700000|2025-05-22 03:15:00|872.37|871.17|872.32|871.12|873.48|872.28|872|870.8|0
1747884000000|2025-05-22 03:20:00|872.08|870.88|871.76|870.56|872.81|871.61|871.04|869.84|0
1747884300000|2025-05-22 03:25:00|871.86|870.66|871.73|870.53|872.38|871.18|871.19|869.99|0
1747884600000|2025-05-22 03:30:00|871.61|870.41|871.53|870.33|872.18|870.98|870.84|869.64|0
1747884900000|2025-05-22 03:35:00|871.77|870.57|869.15|867.95|871.88|870.68|867.75|866.55|0
1747885200000|2025-05-22 03:40:00|869.03|867.83|870.28|869.08|871.18|869.98|869.03|867.83|0
1747885500000|2025-05-22 03:45:00|870.4|869.2|871.94|870.74|871.94|870.74|869.91|868.71|0
1747885800000|2025-05-22 03:50:00|872.05|870.85|870.47|869.27|872.81|871.61|869.25|868.05|0
1747886100000|2025-05-22 03:55:00|870.59|869.39|870.44|869.24|870.9|869.7|869.99|868.79|0
1747886400000|2025-05-22 04:00:00|870.24|869.04|869.78|868.58|870.41|869.21|869.35|868.15|0
1747886700000|2025-05-22 04:05:00|869.75|868.55|869.33|868.13|869.99|868.79|869.05|867.85|0
1747887000000|2025-05-22 04:10:00|869.28|868.08|869.71|868.51|870.6|869.4|869.22|868.02|0
1747887300000|2025-05-22 04:15:00|869.35|868.15|869.65|868.45|870.19|868.99|868.95|867.75|0
1747887600000|2025-05-22 04:20:00|869.53|868.33|869.4|868.2|870.16|868.96|869.23|868.03|0
1747887900000|2025-05-22 04:25:00|869.39|868.19|869.29|868.09|869.9|868.7|869.08|867.88|0
1747888200000|2025-05-22 04:30:00|869.34|868.14|870.13|868.93|870.51|869.31|869.19|867.99|0
1747888500000|2025-05-22 04:35:00|869.89|868.69|869.2|868|870.1|868.9|868.93|867.73|0
1747888800000|2025-05-22 04:40:00|868.96|867.76|869.43|868.23|869.49|868.29|868.49|867.29|0
1747889100000|2025-05-22 04:45:00|869.19|867.99|868.69|867.49|869.38|868.18|868.41|867.21|0
1747889400000|2025-05-22 04:50:00|868.45|867.25|867.36|866.16|868.56|867.36|867.23|866.03|0
1747889700000|2025-05-22 04:55:00|867.12|865.92|866.77|865.57|867.99|866.79|866.22|865.02|0
1747890000000|2025-05-22 05:00:00|866.53|865.33|867.54|866.34|868.11|866.91|866.18|864.98|0
1747890300000|2025-05-22 05:05:00|867.78|866.58|868.21|867.01|868.68|867.48|866.66|865.46|0
1747890600000|2025-05-22 05:10:00|867.97|866.77|867.47|866.27|867.97|866.77|866.46|865.26|0
1747890900000|2025-05-22 05:15:00|867.35|866.15|867.38|866.18|868.31|867.11|867.02|865.82|0
1747891200000|2025-05-22 05:20:00|867.25|866.05|867.33|866.13|868.44|867.24|866.52|865.32|0
1747891500000|2025-05-22 05:25:00|867.57|866.37|874.42|873.22|874.72|873.52|867.57|866.37|0
1747891800000|2025-05-22 05:30:00|874.28|873.08|875.19|873.99|875.48|874.28|873.73|872.53|0
1747892100000|2025-05-22 05:35:00|875.31|874.11|873.78|872.58|875.6|874.4|872.64|871.44|0
1747892400000|2025-05-22 05:40:00|873.54|872.34|873.72|872.52|874.37|873.17|872.51|871.31|0
1747892700000|2025-05-22 05:45:00|873.48|872.28|874.2|873|875.5|874.3|873.04|871.84|0
1747893000000|2025-05-22 05:50:00|874.08|872.88|875.57|874.37|876|874.8|873.91|872.71|0
1747893300000|2025-05-22 05:55:00|875.44|874.24|875.32|874.12|875.63|874.43|874.83|873.63|0
1747893600000|2025-05-22 06:00:00|875.08|873.88|872.12|870.92|875.08|873.88|871.1|869.9|0
1747893900000|2025-05-22 06:05:00|871.88|870.68|869.77|868.57|872.25|871.05|869.44|868.24|0
1747894200000|2025-05-22 06:10:00|869.88|868.68|870.99|869.79|871.12|869.92|868.88|867.68|0
1747894500000|2025-05-22 06:15:00|871.11|869.91|871.37|870.17|871.54|870.34|869.77|868.57|0
1747894800000|2025-05-22 06:20:00|871.01|869.81|874.12|872.92|874.45|873.25|870.45|869.25|0
1747895100000|2025-05-22 06:25:00|873.88|872.68|870.32|869.12|874.21|873.01|868.9|867.7|0
1747895400000|2025-05-22 06:30:00|870.08|868.88|873.09|871.89|873.52|872.32|869.54|868.34|0
1747895700000|2025-05-22 06:35:00|873.22|872.02|873.59|872.39|873.94|872.74|872.15|870.95|0
1747896000000|2025-05-22 06:40:00|873.35|872.15|873.98|872.78|874.55|873.35|873.35|872.15|0
1747896300000|2025-05-22 06:45:00|873.95|872.75|876.95|875.75|877.43|876.23|873.7|872.5|0
1747896600000|2025-05-22 06:50:00|877.19|875.99|874.38|873.18|877.28|876.08|873.42|872.22|0
1747896900000|2025-05-22 06:55:00|874.5|873.3|873.04|871.84|874.74|873.54|871.09|869.89|0
1747897200000|2025-05-22 07:00:00|872.92|871.72|879.24|878.04|880.09|878.89|872.06|870.86|0
1747897500000|2025-05-22 07:05:00|879|877.8|876.17|874.97|880.58|879.38|875.86|874.66|0
1747897800000|2025-05-22 07:10:00|875.93|874.73|874.32|873.12|876.41|875.21|873.41|872.21|0
1747898100000|2025-05-22 07:15:00|873.83|872.63|871.4|870.2|874.41|873.21|870.31|869.11|0
1747898400000|2025-05-22 07:20:00|871.03|869.83|873.97|872.77|874.98|873.78|870.68|869.48|0
1747898700000|2025-05-22 07:25:00|874.08|872.88|872.36|871.16|874.24|873.04|870.05|868.85|0
1747899000000|2025-05-22 07:30:00|871.16|869.96|875.49|874.29|876.07|874.87|869.9|868.7|0
1747899300000|2025-05-22 07:35:00|875.61|874.41|874.78|873.58|877.3|876.1|874.58|873.38|0
1747899600000|2025-05-22 07:40:00|874.54|873.34|869.72|868.52|875.02|873.82|869.72|868.52|0
1747899900000|2025-05-22 07:45:00|869.96|868.76|870.1|868.9|873.36|872.16|869.36|868.16|0
1747900200000|2025-05-22 07:50:00|869.86|868.66|870.32|869.12|872.07|870.87|869.14|867.94|0
1747900500000|2025-05-22 07:55:00|870.43|869.23|873.59|872.39|874.52|873.32|870.43|869.23|0
1747900800000|2025-05-22 08:00:00|873.34|872.14|876.79|875.59|876.79|875.59|872.36|871.16|0
1747901100000|2025-05-22 08:05:00|876.31|875.11|872.9|871.7|877|875.8|872.29|871.09|0
1747901400000|2025-05-22 08:10:00|873.1|871.9|871.71|870.51|874.3|873.1|870.19|868.99|0
1747901700000|2025-05-22 08:15:00|871.19|869.99|875.97|874.77|876.86|875.66|871.19|869.99|0
1747902000000|2025-05-22 08:20:00|876.1|874.9|875.58|874.38|877.7|876.5|875.36|874.16|0
1747902300000|2025-05-22 08:25:00|875.34|874.14|876.03|874.83|876.42|875.22|874.94|873.74|0
1747902600000|2025-05-22 08:30:00|875.91|874.71|871.39|870.19|876.41|875.21|870.9|869.7|0
1747902900000|2025-05-22 08:35:00|871.01|869.81|873.39|872.19|874.06|872.86|870.77|869.57|0
1747903200000|2025-05-22 08:40:00|873.49|872.29|876.58|875.38|876.86|875.66|872.91|871.71|0
1747903500000|2025-05-22 08:45:00|876.45|875.25|875.48|874.28|876.78|875.58|874.93|873.73|0
1747903800000|2025-05-22 08:50:00|875.24|874.04|875.29|874.09|876.59|875.39|874.03|872.83|0
1747904100000|2025-05-22 08:55:00|874.31|873.11|873.25|872.05|875.77|874.57|872.72|871.52|0
1747904400000|2025-05-22 09:00:00|873.01|871.81|869.15|867.95|873.27|872.07|869.15|867.95|0
1747904700000|2025-05-22 09:05:00|868.91|867.71|869.42|868.22|870.26|869.06|867.88|866.68|0
1747905000000|2025-05-22 09:10:00|869.73|868.53|870.09|868.89|870.81|869.61|869.33|868.13|0
1747905300000|2025-05-22 09:15:00|869.85|868.65|869.23|868.03|870.68|869.48|867.37|866.17|0
1747905600000|2025-05-22 09:20:00|868.86|867.66|870.62|869.42|871.73|870.53|868.62|867.42|0
1747905900000|2025-05-22 09:25:00|871.26|870.06|873.36|872.16|873.36|872.16|869.68|868.48|0
1747906200000|2025-05-22 09:30:00|872.89|871.69|872.67|871.47|874.2|873|872.12|870.92|0
1747906500000|2025-05-22 09:35:00|872.91|871.71|874.46|873.26|875.26|874.06|872.39|871.19|0
1747906800000|2025-05-22 09:40:00|874.33|873.13|869.98|868.78|875.08|873.88|869.85|868.65|0
1747907100000|2025-05-22 09:45:00|870.1|868.9|868.96|867.76|871.03|869.83|867.67|866.47|0
1747907400000|2025-05-22 09:50:00|869.08|867.88|870.33|869.13|870.33|869.13|868.49|867.29|0
1747907700000|2025-05-22 09:55:00|870.81|869.61|872.5|871.3|872.85|871.65|870.13|868.93|0
1747908000000|2025-05-22 10:00:00|872.26|871.06|870.13|868.93|872.4|871.2|869.44|868.24|0
1747908300000|2025-05-22 10:05:00|870.25|869.05|866.93|865.73|870.61|869.41|866.53|865.33|0
1747908600000|2025-05-22 10:10:00|867.17|865.97|872.7|871.5|872.77|871.57|866.1|864.9|0
1747908900000|2025-05-22 10:15:00|872.33|871.13|873.89|872.69|874.89|873.69|872.33|871.13|0
1747909200000|2025-05-22 10:20:00|874.01|872.81|873.18|871.98|874.25|873.05|872.46|871.26|0
1747909500000|2025-05-22 10:25:00|873.2|872|874.45|873.25|874.83|873.63|871.89|870.69|0
1747909800000|2025-05-22 10:30:00|874.56|873.36|872.34|871.14|874.69|873.49|871.38|870.18|0
1747910100000|2025-05-22 10:35:00|872.1|870.9|872.73|871.53|873.22|872.02|871.38|870.18|0
1747910400000|2025-05-22 10:40:00|872.85|871.65|872.2|871|873.45|872.25|871.56|870.36|0
1747910700000|2025-05-22 10:45:00|872.02|870.82|871.84|870.64|872.78|871.58|871.76|870.56|0
1747911000000|2025-05-22 10:50:00|871.6|870.4|872.1|870.9|872.86|871.66|871.39|870.19|0
1747911300000|2025-05-22 10:55:00|871.86|870.66|869.12|867.92|873.58|872.38|868.32|867.12|0
1747911600000|2025-05-22 11:00:00|868.88|867.68|874.44|873.24|875.91|874.71|868.88|867.68|0
1747911900000|2025-05-22 11:05:00|874.2|873|879.08|877.88|879.46|878.26|873.72|872.52|0
1747912200000|2025-05-22 11:10:00|878.71|877.51|868.27|867.07|878.71|877.51|868.03|866.83|0
1747912500000|2025-05-22 11:15:00|868.15|866.95|872.51|871.31|872.51|871.31|867.55|866.35|0
1747912800000|2025-05-22 11:20:00|872.62|871.42|870.92|869.72|874.62|873.42|870.67|869.47|0
1747913100000|2025-05-22 11:25:00|870.68|869.48|865.53|864.33|870.68|869.48|865.53|864.33|0
1747913400000|2025-05-22 11:30:00|865.05|863.85|865.76|864.56|868.18|866.98|863.53|862.33|0
1747913700000|2025-05-22 11:35:00|865.15|863.95|862.42|861.22|866.28|865.08|862.18|860.98|0
1747914000000|2025-05-22 11:40:00|862.18|860.98|864.49|863.29|866.24|865.04|861.7|860.5|0
1747914300000|2025-05-22 11:45:00|864.38|863.18|859.77|858.57|864.53|863.33|859.24|858.04|0
1747914600000|2025-05-22 11:50:00|859.53|858.33|852|850.8|860.35|859.15|852|850.8|0
1747914900000|2025-05-22 11:55:00|852.24|851.04|846.59|845.39|857.4|856.2|845.26|844.06|0
1747915200000|2025-05-22 12:00:00|845.16|843.96|847.52|846.32|849.07|847.87|843.25|842.05|0
1747915500000|2025-05-22 12:05:00|847.76|846.56|851.45|850.25|852.5|851.3|847.73|846.53|0
1747915800000|2025-05-22 12:10:00|851.21|850.01|842.95|841.75|851.45|850.25|841.73|840.53|0
1747916100000|2025-05-22 12:15:00|843.19|841.99|842.82|841.62|844.51|843.31|837.53|836.33|0
1747916400000|2025-05-22 12:20:00|842.74|841.54|838.11|836.91|844.46|843.26|837.52|836.32|0
1747916700000|2025-05-22 12:25:00|837.71|836.51|837.08|835.88|842.23|841.03|836.84|835.64|0
1747917000000|2025-05-22 12:30:00|837.45|836.25|843.25|842.05|844.37|843.17|836.51|835.31|0
1747917300000|2025-05-22 12:35:00|843.35|842.15|850.25|849.05|851.44|850.24|840.31|839.11|0
1747917600000|2025-05-22 12:40:00|850.17|848.97|852.09|850.89|853.68|852.48|848.47|847.27|0
1747917900000|2025-05-22 12:45:00|850.94|849.74|859.08|857.88|859.28|858.08|849.98|848.78|0
1747918200000|2025-05-22 12:50:00|858.84|857.64|861.53|860.33|861.95|860.75|857.17|855.97|0
1747918500000|2025-05-22 12:55:00|861.83|860.63|865.46|864.26|866.18|864.98|859.34|858.14|0
1747918800000|2025-05-22 13:00:00|865.22|864.02|867.7|866.5|871.2|870|865.22|864.02|0
1747919100000|2025-05-22 13:05:00|867.94|866.74|867.54|866.34|871.27|870.07|865.9|864.7|0
1747919400000|2025-05-22 13:10:00|867.3|866.1|867.8|866.6|868.94|867.74|867.09|865.89|0
1747919700000|2025-05-22 13:15:00|868.28|867.08|860.08|858.88|868.28|867.08|860.08|858.88|0
1747920000000|2025-05-22 13:20:00|860.32|859.12|862.82|860.62|864.58|863.38|859.07|857.87|0
1747920300000|2025-05-22 13:25:00|861.86|859.66|861.14|858.94|865.7|863.5|860.66|858.46|0
1747920600000|2025-05-22 13:30:00|861.38|859.18|852.57|851.37|868.39|867.19|851.17|849.97|0
1747920900000|2025-05-22 13:35:00|851.5|850.3|858.15|856.95|860.97|859.77|850.06|848.86|0
1747921200000|2025-05-22 13:40:00|857.67|856.47|860.07|858.87|865.91|864.71|856.18|854.98|0
1747921500000|2025-05-22 13:45:00|860.39|859.19|858.3|857.1|866.52|865.32|853.66|852.46|0
1747921800000|2025-05-22 13:50:00|858.6|857.4|870.68|869.48|873.84|872.64|856.24|855.04|0
1747922100000|2025-05-22 13:55:00|868.43|867.23|874.94|873.74|876.74|875.54|866.31|865.11|0
1747922400000|2025-05-22 14:00:00|874.44|873.24|880.58|879.38|881.57|880.37|874.44|873.24|0
1747922700000|2025-05-22 14:05:00|880.23|879.03|882.19|880.99|884.49|883.29|876.64|875.44|0
1747923000000|2025-05-22 14:10:00|881.54|880.34|870.97|869.77|881.71|880.51|870.26|869.06|0
1747923300000|2025-05-22 14:15:00|871.12|869.92|873.74|872.54|875.04|873.84|868.77|867.57|0
1747923600000|2025-05-22 14:20:00|873.5|872.3|861.8|860.6|873.5|872.3|861.56|860.36|0
1747923900000|2025-05-22 14:25:00|858.98|857.78|861.99|860.79|867.77|866.57|857.03|855.83|0
1747924200000|2025-05-22 14:30:00|861.88|860.68|863.08|861.88|868.06|866.86|860.29|859.09|0
1747924500000|2025-05-22 14:35:00|863.41|862.21|857.38|856.18|865.09|863.89|853.46|852.26|0
1747924800000|2025-05-22 14:40:00|859.84|858.64|856.48|855.28|866.79|865.59|855.44|854.24|0
1747925100000|2025-05-22 14:45:00|856.24|855.04|860.71|859.51|865.08|863.88|855.82|854.62|0
1747925400000|2025-05-22 14:50:00|860.95|859.75|856.1|854.9|863.93|862.73|852|850.8|0
1747925700000|2025-05-22 14:55:00|855.62|854.42|863.1|861.9|864.79|863.59|844.36|843.16|0
1747926000000|2025-05-22 15:00:00|863.17|861.97|866.88|865.68|868.42|867.22|858.02|856.82|0
1747926300000|2025-05-22 15:05:00|867.13|865.93|867.8|866.6|870.47|869.27|862.12|860.92|0
1747926600000|2025-05-22 15:10:00|868.31|867.11|863.4|862.2|869.48|868.28|863.4|862.2|0
1747926900000|2025-05-22 15:15:00|862.92|861.72|864.85|863.65|865.09|863.89|857.15|855.95|0
1747927200000|2025-05-22 15:20:00|864.4|863.2|869.21|868.01|870.77|869.57|861.8|860.6|0
1747927500000|2025-05-22 15:25:00|869.53|868.33|860.1|858.9|870.99|869.79|859.65|858.45|0
1747927800000|2025-05-22 15:30:00|860.06|858.86|866.54|865.34|867.02|865.82|858.86|857.66|0
1747928100000|2025-05-22 15:35:00|866.69|865.49|870.01|868.81|874.17|872.97|865.1|863.9|0
1747928400000|2025-05-22 15:40:00|870|868.8|872.17|870.97|875.03|873.83|868.82|867.62|0
1747928700000|2025-05-22 15:45:00|872.63|871.43|870.99|869.79|876.5|875.3|869.68|868.48|0
1747929000000|2025-05-22 15:50:00|870.51|869.31|873.33|872.13|874.48|873.28|869.49|868.29|0
1747929300000|2025-05-22 15:55:00|872.67|871.47|873.43|872.23|875.08|873.88|871.24|870.04|0
1747929600000|2025-05-22 16:00:00|874.16|872.96|876.87|875.67|878.87|877.67|873.67|872.47|0
1747929900000|2025-05-22 16:05:00|877.3|876.1|878.09|876.89|878.94|877.74|871.61|870.41|0
1747930200000|2025-05-22 16:10:00|877.04|875.84|882.08|880.88|883.09|881.89|876.31|875.11|0
1747930500000|2025-05-22 16:15:00|882.69|881.49|880.16|878.96|888.57|887.37|879.91|878.71|0
1747930800000|2025-05-22 16:20:00|880.45|879.25|877.37|876.17|880.54|879.34|876.89|875.69|0
1747931100000|2025-05-22 16:25:00|876.92|875.72|875.35|874.15|878.93|877.73|874.48|873.28|0
1747931400000|2025-05-22 16:30:00|876.03|874.83|873.93|872.73|877.23|876.03|871.26|870.06|0
1747931700000|2025-05-22 16:35:00|873.38|872.18|875.33|874.13|877.05|875.85|871.06|869.86|0
1747932000000|2025-05-22 16:40:00|875|873.8|873.18|871.98|877.16|875.96|872.52|871.32|0
1747932300000|2025-05-22 16:45:00|873.14|871.94|867.79|866.59|874.23|873.03|867.55|866.35|0
1747932600000|2025-05-22 16:50:00|867.9|866.7|870.74|869.54|871.48|870.28|866.69|865.49|0
1747932900000|2025-05-22 16:55:00|870.98|869.78|864.23|863.03|871.22|870.02|863.71|862.51|0
1747933200000|2025-05-22 17:00:00|864.54|863.34|862.01|860.81|867.01|865.81|860.78|859.58|0
1747933500000|2025-05-22 17:05:00|862.25|861.05|860.83|859.63|865.28|864.08|860.59|859.39|0
1747933800000|2025-05-22 17:10:00|860.67|859.47|861.58|860.38|864.48|863.28|859.88|858.68|0
1747934100000|2025-05-22 17:15:00|861.7|860.5|870.07|868.87|873.1|871.9|861.7|860.5|0
1747934400000|2025-05-22 17:20:00|869.83|868.63|878.75|877.55|878.75|877.55|869.83|868.63|0
1747934700000|2025-05-22 17:25:00|878.26|877.06|879.69|878.49|881.99|880.79|876.4|875.2|0
1747935000000|2025-05-22 17:30:00|879.45|878.25|882.68|881.48|882.71|881.51|875.96|874.76|0
1747935300000|2025-05-22 17:35:00|883.4|882.2|880.13|878.93|883.88|882.68|877.47|876.27|0
1747935600000|2025-05-22 17:40:00|880.37|879.17|885.68|884.48|885.68|884.48|879.59|878.39|0
1747935900000|2025-05-22 17:45:00|886.17|884.97|883.91|882.71|886.47|885.27|881.16|879.96|0
1747936200000|2025-05-22 17:50:00|883.62|882.42|883.64|882.44|884.57|883.37|881.63|880.43|0
1747936500000|2025-05-22 17:55:00|883.39|882.19|886.12|884.92|890.27|889.07|882.98|881.78|0
1747936800000|2025-05-22 18:00:00|885.87|884.67|886.6|885.4|889.93|888.73|884.16|882.96|0
1747937100000|2025-05-22 18:05:00|887.08|885.88|886.6|885.4|887.84|886.64|884.27|883.07|0
1747937400000|2025-05-22 18:10:00|886.71|885.51|888.03|886.83|888.43|887.23|883.46|882.26|0
1747937700000|2025-05-22 18:15:00|888.27|887.07|889.77|888.57|891.45|890.25|887.43|886.23|0
1747938000000|2025-05-22 18:20:00|889.53|888.33|891.06|889.86|892.19|890.99|885.76|884.56|0
1747938300000|2025-05-22 18:25:00|890.82|889.62|888.1|886.9|892.51|891.31|887.73|886.53|0
1747938600000|2025-05-22 18:30:00|887.86|886.66|888.87|887.67|889.78|888.58|885.55|884.35|0
1747938900000|2025-05-22 18:35:00|888.99|887.79|883.86|882.66|889.69|888.49|883.65|882.45|0
1747939200000|2025-05-22 18:40:00|883.62|882.42|884.85|883.65|886.8|885.6|881.68|880.48|0
1747939500000|2025-05-22 18:45:00|885.09|883.89|884.43|883.23|887.51|886.31|883.59|882.39|0
1747939800000|2025-05-22 18:50:00|884.19|882.99|887.32|886.12|890.53|889.33|884.19|882.99|0
1747940100000|2025-05-22 18:55:00|887.57|886.37|891|889.8|893.26|892.06|887.57|886.37|0
1747940400000|2025-05-22 19:00:00|890.76|889.56|893.53|892.33|894.62|893.42|889.79|888.59|0
1747940700000|2025-05-22 19:05:00|893.29|892.09|891.93|890.73|895.83|894.63|891.69|890.49|0
1747941000000|2025-05-22 19:10:00|891.45|890.25|893.85|892.65|894.1|892.9|890.71|889.51|0
1747941300000|2025-05-22 19:15:00|893.58|892.38|890.69|889.49|893.9|892.7|889.97|888.77|0
1747941600000|2025-05-22 19:20:00|890.45|889.25|891.52|890.32|893.31|892.11|889.01|887.81|0
1747941900000|2025-05-22 19:25:00|891.23|890.03|897.48|896.28|898.15|896.95|891.04|889.84|0
1747942200000|2025-05-22 19:30:00|897.97|896.77|892.39|891.19|898.1|896.9|889.75|888.55|0
1747942500000|2025-05-22 19:35:00|891.91|890.71|888.95|887.75|892.49|891.29|887|885.8|0
1747942800000|2025-05-22 19:40:00|887.99|886.79|883.49|882.29|889.7|888.5|883.25|882.05|0
1747943100000|2025-05-22 19:45:00|883.25|882.05|882.28|881.08|884.94|883.74|876.91|875.71|0
1747943400000|2025-05-22 19:50:00|884.46|883.26|873.01|871.81|887.85|886.65|873.01|871.81|0
1747943700000|2025-05-22 19:55:00|873.5|872.3|858.56|857.36|873.5|872.3|858.17|856.97|0
1747944000000|2025-05-22 20:00:00|860.49|859.29|866.49|865.29|866.7|865.5|860.49|859.29|0
1747944300000|2025-05-22 20:05:00|866.25|865.05|865.77|864.57|866.73|865.53|863.34|862.14|0
1747944600000|2025-05-22 20:10:00|864.64|863.44|862.89|861.69|864.88|863.68|862.01|860.81|0
1747944900000|2025-05-22 20:15:00|863.27|862.07|862.28|861.08|864.92|863.72|862.04|860.84|0
1747945200000|2025-05-22 20:20:00|862.43|861.23|862.78|861.58|863.7|862.5|861.85|860.65|0
1747945500000|2025-05-22 20:25:00|862.54|861.34|861.08|859.88|862.54|861.34|860.7|859.5|0
1747945800000|2025-05-22 20:30:00|861.55|860.35|863.36|862.16|863.99|862.79|860.89|859.69|0
1747946100000|2025-05-22 20:35:00|863.84|862.64|865.25|864.05|865.38|864.18|863.36|862.16|0
1747946400000|2025-05-22 20:40:00|865.2|864|865.93|864.73|866.6|865.4|862.97|861.77|0
1747946700000|2025-05-22 20:45:00|865.21|864.01|868.28|867.08|868.28|867.08|865.21|864.01|0
1747947000000|2025-05-22 20:50:00|868.04|866.84|870.29|869.09|870.53|869.33|866.65|865.45|0
1747947300000|2025-05-22 20:55:00|870.79|868.59|872.01|869.81|872.48|870.28|870.31|868.11|0
1747947600000|2025-05-22 21:00:00|872.06|869.86|872.24|870.04|872.33|870.13|871.72|869.52|0
1747947900000|2025-05-22 21:05:00|872.33|870.13|872.99|870.79|873.66|871.46|872.33|870.13|0
1747948200000|2025-05-22 21:10:00|872.86|870.66|872.42|870.22|872.96|870.76|872.42|870.22|0
1747948500000|2025-05-22 21:15:00|872.46|870.26|872.64|870.44|872.9|870.7|872.42|870.22|0
1747948800000|2025-05-22 21:20:00|872.68|870.48|872.15|869.95|872.95|870.75|872.15|869.95|0
1747949100000|2025-05-22 21:25:00|872.2|870|872.2|870|872.37|870.17|872.15|869.95|0
1747949400000|2025-05-22 21:30:00|872.06|869.86|871.97|869.77|872.28|870.08|871.75|869.55|0
1747949700000|2025-05-22 21:35:00|871.89|869.69|871.92|869.72|872.11|869.91|871.7|869.5|0
1747950000000|2025-05-22 21:40:00|871.97|869.77|871.97|869.77|872.14|869.94|871.92|869.72|0
1747950300000|2025-05-22 21:45:00|872|869.8|872.08|869.88|872.22|870.02|871.96|869.76|0
1747950600000|2025-05-22 21:50:00|872.13|869.93|872.28|870.08|872.28|870.08|871.65|869.45|0
1747950900000|2025-05-22 21:55:00|872.37|870.17|873.63|871.43|873.63|871.43|872.37|870.17|0
1747951200000|2025-05-22 22:00:00|874.87|872.67|870.04|867.84|876.07|873.87|869.56|867.36|0
1747951500000|2025-05-22 22:05:00|870.17|867.97|869.68|867.48|871.25|869.05|869.44|867.24|0
1747951800000|2025-05-22 22:10:00|869.44|867.24|869.32|867.12|870.89|868.69|868.72|866.52|0
1747952100000|2025-05-22 22:15:00|869.44|867.24|870.16|867.96|870.64|868.44|869.07|866.87|0
1747952400000|2025-05-22 22:20:00|869.8|867.6|869.07|866.87|870.4|868.2|868.96|866.76|0
1747952700000|2025-05-22 22:25:00|868.96|866.76|867.38|865.18|869.44|867.24|867.03|864.83|0
1747953000000|2025-05-22 22:30:00|867.51|865.31|866.42|864.22|867.51|865.31|866.06|863.86|0
1747953300000|2025-05-22 22:35:00|866.54|864.34|865.82|863.62|866.54|864.34|865.82|863.62|0
1747953600000|2025-05-22 22:40:00|866.06|863.86|865.82|863.62|866.66|864.46|865.09|862.89|0
1747953900000|2025-05-22 22:45:00|865.69|863.49|864.13|861.93|865.82|863.62|863.89|861.69|0
1747954200000|2025-05-22 22:50:00|864.24|862.04|856.91|854.71|864.37|862.17|856.66|854.46|0
1747954500000|2025-05-22 22:55:00|856.66|854.46|857.62|855.42|858.11|855.91|856.42|854.22|0
1747954800000|2025-05-22 23:00:00|857.5|855.3|857.86|855.66|858.11|855.91|855.46|853.26|0
1747955100000|2025-05-22 23:05:00|857.98|855.78|858.58|856.38|858.82|856.62|857.86|855.66|0
1747955400000|2025-05-22 23:10:00|858.34|856.14|861.47|859.27|861.47|859.27|857.86|855.66|0
1747955700000|2025-05-22 23:15:00|861.83|859.63|862.67|860.47|862.91|860.71|861.47|859.27|0
1747956000000|2025-05-22 23:20:00|862.55|860.35|862.19|859.99|863.63|861.43|862.19|859.99|0
1747956300000|2025-05-22 23:25:00|861.95|859.75|862.78|860.58|863.63|861.43|861.71|859.51|0
1747956600000|2025-05-22 23:30:00|862.91|860.71|862.42|860.22|864.11|861.91|862.42|860.22|0
1747956900000|2025-05-22 23:35:00|862.18|859.98|860.26|858.06|862.18|859.98|859.78|857.58|0
1747957200000|2025-05-22 23:40:00|860.37|858.17|860.98|858.78|861.46|859.26|859.77|857.57|0
1747957500000|2025-05-22 23:45:00|860.85|858.65|862.9|860.7|862.9|860.7|860.49|858.29|0
1747957800000|2025-05-22 23:50:00|863.86|861.66|864.7|862.5|864.83|862.63|863.86|861.66|0
1747958100000|2025-05-22 23:55:00|864.58|862.38|864.34|862.14|865.31|863.11|863.86|861.66|0
1747958400000|2025-05-23 00:00:00|864.58|862.38|868.55|866.35|869.64|867.44|864.58|862.38|0
1747958700000|2025-05-23 00:05:00|868.44|866.24|866.75|864.55|869.16|866.96|866.75|864.55|0
1747959000000|2025-05-23 00:10:00|866.86|864.66|868.19|865.99|869.51|867.31|866.26|864.06|0
1747959300000|2025-05-23 00:15:00|867.95|865.75|866.21|865.01|868.43|866.23|864.34|863.14|0
1747959600000|2025-05-23 00:20:00|866.09|864.89|865.03|863.83|866.26|865.06|864.56|863.36|0
1747959900000|2025-05-23 00:25:00|864.91|863.71|865.32|864.12|866.69|865.49|864.41|863.21|0
1747960200000|2025-05-23 00:30:00|865.74|864.54|865.05|863.85|866.78|865.58|864.32|863.12|0
1747960500000|2025-05-23 00:35:00|864.92|863.72|864.92|863.72|868.59|867.39|864.8|863.6|0
1747960800000|2025-05-23 00:40:00|864.91|863.71|864.77|863.57|866.17|864.97|864.5|863.3|0
1747961100000|2025-05-23 00:45:00|864.65|863.45|867.19|865.99|867.79|866.59|864.41|863.21|0
1747961400000|2025-05-23 00:50:00|866.71|865.51|868.28|867.08|868.53|867.33|866.54|865.34|0
1747961700000|2025-05-23 00:55:00|868.52|867.32|868.87|867.67|869.31|868.11|868.29|867.09|0
1747962000000|2025-05-23 01:00:00|868.63|867.43|865.18|863.98|868.96|867.76|865.06|863.86|0
1747962300000|2025-05-23 01:05:00|865.3|864.1|861.93|860.73|865.4|864.2|861.91|860.71|0
1747962600000|2025-05-23 01:10:00|862.04|860.84|861.82|860.62|862.81|861.61|861.4|860.2|0
1747962900000|2025-05-23 01:15:00|862.06|860.86|863.86|862.66|863.91|862.71|861.79|860.59|0
1747963200000|2025-05-23 01:20:00|864.1|862.9|862.03|860.83|864.1|862.9|861.4|860.2|0
1747963500000|2025-05-23 01:25:00|862.27|861.07|864.49|863.29|865.34|864.14|862.03|860.83|0
1747963800000|2025-05-23 01:30:00|864.73|863.53|865.02|863.82|865.62|864.42|862.6|861.4|0
1747964100000|2025-05-23 01:35:00|865.26|864.06|864.62|863.42|865.56|864.36|862.32|861.12|0
1747964400000|2025-05-23 01:40:00|864.5|863.3|862.31|861.11|865.14|863.94|861.73|860.53|0
1747964700000|2025-05-23 01:45:00|862.55|861.35|862.4|861.2|863.13|861.93|861.38|860.18|0
1747965000000|2025-05-23 01:50:00|862.27|861.07|862.05|860.85|863.07|861.87|860.56|859.36|0
1747965300000|2025-05-23 01:55:00|862.17|860.97|861.74|860.54|862.17|860.97|860.92|859.72|0
1747965600000|2025-05-23 02:00:00|861.98|860.78|864.03|862.83|864.68|863.48|861.26|860.06|0
1747965900000|2025-05-23 02:05:00|863.79|862.59|865.48|864.28|865.82|864.62|863.79|862.59|0
1747966200000|2025-05-23 02:10:00|865.47|864.27|868.27|867.07|868.68|867.48|865.47|864.27|0
1747966500000|2025-05-23 02:15:00|868.76|867.56|869.05|867.85|869.57|868.37|867.97|866.77|0
1747966800000|2025-05-23 02:20:00|869.18|867.98|870.51|869.31|870.54|869.34|868.63|867.43|0
1747967100000|2025-05-23 02:25:00|870.41|869.21|871.68|870.48|871.95|870.75|870.15|868.95|0
1747967400000|2025-05-23 02:30:00|871.56|870.36|867.14|865.94|871.68|870.48|867.09|865.89|0
1747967700000|2025-05-23 02:35:00|867.3|866.1|867.45|866.25|868.05|866.85|866.79|865.59|0
1747968000000|2025-05-23 02:40:00|867.14|865.94|866.9|865.7|867.61|866.41|866.17|864.97|0
1747968300000|2025-05-23 02:45:00|866.81|865.61|867.18|865.98|867.32|866.12|866.56|865.36|0
1747968600000|2025-05-23 02:50:00|867.3|866.1|867.21|866.01|867.48|866.28|866.57|865.37|0
1747968900000|2025-05-23 02:55:00|867.33|866.13|866.57|865.37|867.82|866.62|866.17|864.97|0
1747969200000|2025-05-23 03:00:00|866.8|865.6|867.69|866.49|869.68|868.48|866.57|865.37|0
1747969500000|2025-05-23 03:05:00|867.92|866.72|866.13|864.93|867.92|866.72|864.8|863.6|0
1747969800000|2025-05-23 03:10:00|866.25|865.05|867.3|866.1|868.17|866.97|866.15|864.95|0
1747970100000|2025-05-23 03:15:00|867.17|865.97|868.64|867.44|868.88|867.68|865.71|864.51|0
1747970400000|2025-05-23 03:20:00|868.43|867.23|871.11|869.91|871.16|869.96|868.43|867.23|0
1747970700000|2025-05-23 03:25:00|870.99|869.79|869.37|868.17|871.15|869.95|868.96|867.76|0
1747971000000|2025-05-23 03:30:00|869.61|868.41|866.74|865.54|869.82|868.62|866.49|865.29|0
1747971300000|2025-05-23 03:35:00|866.49|865.29|864.68|863.48|867.28|866.08|864.3|863.1|0
1747971600000|2025-05-23 03:40:00|864.93|863.73|864.57|863.37|865.05|863.85|864.32|863.12|0
1747971900000|2025-05-23 03:45:00|864.81|863.61|865.18|863.98|865.7|864.5|864.4|863.2|0
1747972200000|2025-05-23 03:50:00|865.42|864.22|866.78|865.58|868.13|866.93|865.3|864.1|0
1747972500000|2025-05-23 03:55:00|867.02|865.82|866.68|865.48|867.02|865.82|866.11|864.91|0
1747972800000|2025-05-23 04:00:00|866.13|864.93|863.97|862.77|866.42|865.22|863.58|862.38|0
1747973100000|2025-05-23 04:05:00|863.84|862.64|864.25|863.05|864.53|863.33|863.26|862.06|0
1747973400000|2025-05-23 04:10:00|864.12|862.92|863.13|861.93|864.12|862.92|862.73|861.53|0
1747973700000|2025-05-23 04:15:00|863.37|862.17|863.46|862.26|863.78|862.58|863.19|861.99|0
1747974000000|2025-05-23 04:20:00|863.55|862.35|864.07|862.87|864.62|863.42|862.74|861.54|0
1747974300000|2025-05-23 04:25:00|863.94|862.74|862.83|861.63|864.07|862.87|862.4|861.2|0
1747974600000|2025-05-23 04:30:00|862.73|861.53|862.3|861.1|862.73|861.53|862.08|860.88|0
1747974900000|2025-05-23 04:35:00|862.54|861.34|860.04|858.84|862.54|861.34|859.72|858.52|0
1747975200000|2025-05-23 04:40:00|860.29|859.09|860.04|858.84|860.62|859.42|859.83|858.63|0
1747975500000|2025-05-23 04:45:00|860.01|858.81|857.76|856.56|860.01|858.81|857.37|856.17|0
1747975800000|2025-05-23 04:50:00|858.01|856.81|858.54|857.34|859.18|857.98|857.04|855.84|0
1747976100000|2025-05-23 04:55:00|858.3|857.1|858.45|857.25|858.55|857.35|856.48|855.28|0
1747976400000|2025-05-23 05:00:00|858.69|857.49|860.47|859.27|861.45|860.25|858.69|857.49|0
1747976700000|2025-05-23 05:05:00|860.6|859.4|861.76|860.56|861.98|860.78|860.11|858.91|0
1747977000000|2025-05-23 05:10:00|861.52|860.32|862.42|861.22|862.84|861.64|861.16|859.96|0
1747977300000|2025-05-23 05:15:00|862.18|860.98|863.64|862.44|863.79|862.59|861.76|860.56|0
1747977600000|2025-05-23 05:20:00|863.88|862.68|863.52|862.32|864.35|863.15|863.17|861.97|0
1747977900000|2025-05-23 05:25:00|863.74|862.54|864.42|863.22|864.74|863.54|863.55|862.35|0
1747978200000|2025-05-23 05:30:00|864.18|862.98|861.93|860.73|864.37|863.17|861.2|860|0
1747978500000|2025-05-23 05:35:00|861.69|860.49|860.39|859.19|861.96|860.76|860.31|859.11|0
1747978800000|2025-05-23 05:40:00|860.15|858.95|862.65|861.45|862.77|861.57|859.45|858.25|0
1747979100000|2025-05-23 05:45:00|862.4|861.2|859.22|858.02|862.72|861.52|858.9|857.7|0
1747979400000|2025-05-23 05:50:00|859.1|857.9|857.11|855.91|859.13|857.93|856.9|855.7|0
1747979700000|2025-05-23 05:55:00|856.87|855.67|859.21|858.01|859.94|858.74|856.58|855.38|0
1747980000000|2025-05-23 06:00:00|858.97|857.77|856.04|854.84|859.47|858.27|855.47|854.27|0
1747980300000|2025-05-23 06:05:00|855.8|854.6|851.43|850.23|856.26|855.06|851.19|849.99|0
1747980600000|2025-05-23 06:10:00|851.19|849.99|849.71|848.51|851.19|849.99|849.07|847.87|0
1747980900000|2025-05-23 06:15:00|849.47|848.27|846.75|845.55|849.95|848.75|846.36|845.16|0
1747981200000|2025-05-23 06:20:00|847.47|846.27|849.66|848.46|850.24|849.04|846.08|844.88|0
1747981500000|2025-05-23 06:25:00|849.42|848.22|852.04|850.84|852.88|851.68|849.16|847.96|0
1747981800000|2025-05-23 06:30:00|852.52|851.32|853.8|852.6|854.37|853.17|851.67|850.47|0
1747982100000|2025-05-23 06:35:00|854.04|852.84|854.52|853.32|854.52|853.32|852.46|851.26|0
1747982400000|2025-05-23 06:40:00|854.76|853.56|855.3|854.1|855.76|854.56|853.99|852.79|0
1747982700000|2025-05-23 06:45:00|855.06|853.86|854.01|852.81|855.33|854.13|852.34|851.14|0
1747983000000|2025-05-23 06:50:00|853.76|852.56|855.06|853.86|855.68|854.48|853.67|852.47|0
1747983300000|2025-05-23 06:55:00|855.54|854.34|854.76|853.56|856.28|855.08|854.56|853.36|0
1747983600000|2025-05-23 07:00:00|855.37|854.17|860.96|859.76|861.07|859.87|854.86|853.66|0
1747983900000|2025-05-23 07:05:00|861.2|860|862.36|861.16|863.27|862.07|860.27|859.07|0
1747984200000|2025-05-23 07:10:00|862.6|861.4|862.16|860.96|865.99|864.79|862.05|860.85|0
1747984500000|2025-05-23 07:15:00|862.29|861.09|866.78|865.58|867.05|865.85|861.46|860.26|0
1747984800000|2025-05-23 07:20:00|866.54|865.34|868.6|867.4|869.88|868.68|866.54|865.34|0
1747985100000|2025-05-23 07:25:00|868.85|867.65|870.69|869.49|871.95|870.75|868.68|867.48|0
1747985400000|2025-05-23 07:30:00|870.56|869.36|873.14|871.94|873.14|871.94|869.51|868.31|0
1747985700000|2025-05-23 07:35:00|872.9|871.7|871.8|870.6|873.22|872.02|869.77|868.57|0
1747986000000|2025-05-23 07:40:00|871.67|870.47|871.69|870.49|872.08|870.88|868.61|867.41|0
1747986300000|2025-05-23 07:45:00|871.21|870.01|869.54|868.34|872.14|870.94|869|867.8|0
1747986600000|2025-05-23 07:50:00|869.29|868.09|869.6|868.4|871.09|869.89|868.43|867.23|0
1747986900000|2025-05-23 07:55:00|869.84|868.64|869.12|867.92|870.19|868.99|868.52|867.32|0
1747987200000|2025-05-23 08:00:00|868.99|867.79|869.25|868.05|872.4|871.2|868.81|867.61|0
1747987500000|2025-05-23 08:05:00|869.49|868.29|870.13|868.93|873.52|872.32|868.67|867.47|0
1747987800000|2025-05-23 08:10:00|870.38|869.18|871.06|869.86|872.49|871.29|869.39|868.19|0
1747988100000|2025-05-23 08:15:00|870.94|869.74|866.41|865.21|871.06|869.86|865.62|864.42|0
1747988400000|2025-05-23 08:20:00|866.65|865.45|868.26|867.06|871|869.8|865.42|864.22|0
1747988700000|2025-05-23 08:25:00|868.01|866.81|871.8|870.6|872.13|870.93|867.88|866.68|0
1747989000000|2025-05-23 08:30:00|871.55|870.35|867.61|866.41|872.37|871.17|867.26|866.06|0
1747989300000|2025-05-23 08:35:00|867.36|866.16|868.91|867.71|868.92|867.72|867.06|865.86|0
1747989600000|2025-05-23 08:40:00|868.79|867.59|867.87|866.67|869.73|868.53|866.98|865.78|0
1747989900000|2025-05-23 08:45:00|867.75|866.55|866.84|865.64|867.77|866.57|865.53|864.33|0
1747990200000|2025-05-23 08:50:00|866.96|865.76|865.53|864.33|867.27|866.07|862.78|861.58|0
1747990500000|2025-05-23 08:55:00|865.65|864.45|863.58|862.38|866.44|865.24|863.18|861.98|0
1747990800000|2025-05-23 09:00:00|863.33|862.13|860.45|859.25|863.33|862.13|859.78|858.58|0
1747991100000|2025-05-23 09:05:00|860.21|859.01|861.92|860.72|863|861.8|859.21|858.01|0
1747991400000|2025-05-23 09:10:00|862.04|860.84|860.54|859.34|863.65|862.45|859.93|858.73|0
1747991700000|2025-05-23 09:15:00|860.3|859.1|864.2|863|864.62|863.42|859.56|858.36|0
1747992000000|2025-05-23 09:20:00|864.44|863.24|855.47|854.27|864.44|863.24|855.46|854.26|0
1747992300000|2025-05-23 09:25:00|855.71|854.51|848.09|846.89|855.71|854.51|846.56|845.36|0
1747992600000|2025-05-23 09:30:00|848.81|847.61|853.9|852.7|853.9|852.7|848.23|847.03|0
1747992900000|2025-05-23 09:35:00|854.14|852.94|856.99|855.79|857.37|856.17|853.53|852.33|0
1747993200000|2025-05-23 09:40:00|856.75|855.55|856.81|855.61|857.71|856.51|856.19|854.99|0
1747993500000|2025-05-23 09:45:00|857.16|855.96|856.08|854.88|857.16|855.96|853.15|851.95|0
1747993800000|2025-05-23 09:50:00|856.21|855.01|861.53|860.33|862.02|860.82|855.4|854.2|0
1747994100000|2025-05-23 09:55:00|861.77|860.57|862.19|860.99|864.05|862.85|861.77|860.57|0
1747994400000|2025-05-23 10:00:00|862.3|861.1|860.08|858.88|863.7|862.5|859.84|858.64|0
1747994700000|2025-05-23 10:05:00|859.71|858.51|860.07|858.87|862.67|861.47|858.97|857.77|0
1747995000000|2025-05-23 10:10:00|860.19|858.99|857.15|855.95|860.56|859.36|856.43|855.23|0
1747995300000|2025-05-23 10:15:00|857.4|856.2|854.79|853.59|857.4|856.2|854.79|853.59|0
1747995600000|2025-05-23 10:20:00|854.54|853.34|857.03|855.83|858.95|857.75|854.54|853.34|0
1747995900000|2025-05-23 10:25:00|857.15|855.95|856.95|855.75|859.56|858.36|856.47|855.27|0
1747996200000|2025-05-23 10:30:00|857.19|855.99|856.43|855.23|858.39|857.19|855.38|854.18|0
1747996500000|2025-05-23 10:35:00|856.19|854.99|852.13|850.93|856.97|855.77|851.88|850.68|0
1747996800000|2025-05-23 10:40:00|852.61|851.41|856.92|855.72|857.29|856.09|852.04|850.84|0
1747997100000|2025-05-23 10:45:00|857.16|855.96|857.66|856.46|858.9|857.7|855.61|854.41|0
1747997400000|2025-05-23 10:50:00|857.79|856.59|855.64|854.44|859.01|857.81|855.64|854.44|0
1747997700000|2025-05-23 10:55:00|855.51|854.31|859.41|858.21|859.44|858.24|854.84|853.64|0
1747998000000|2025-05-23 11:00:00|858.92|857.72|857.41|856.21|861.18|859.98|857.28|856.08|0
1747998300000|2025-05-23 11:05:00|856.68|855.48|858.2|857|859.37|858.17|855.93|854.73|0
1747998600000|2025-05-23 11:10:00|858.08|856.88|859.06|857.86|859.77|858.57|857.05|855.85|0
1747998900000|2025-05-23 11:15:00|859.3|858.1|846.36|845.16|862.24|861.04|846.36|845.16|0
1747999200000|2025-05-23 11:20:00|844.55|843.35|840.05|838.85|846.32|845.12|836.51|835.31|0
1747999500000|2025-05-23 11:25:00|840.29|839.09|842.35|841.15|844.48|843.28|838.75|837.55|0
1747999800000|2025-05-23 11:30:00|842.48|841.28|845.27|844.07|846.95|845.75|840.39|839.19|0
1748000100000|2025-05-23 11:35:00|845.39|844.19|846.15|844.95|846.82|845.62|839.49|838.29|0
1748000400000|2025-05-23 11:40:00|844.94|843.74|805.38|804.18|846.89|845.69|799.66|798.46|0
1748000700000|2025-05-23 11:45:00|807.88|806.68|789.94|788.14|808.62|806.92|786.93|785.13|0
1748001000000|2025-05-23 11:50:00|791.56|789.76|803.44|801.52|803.44|801.52|784.11|782.31|0
1748001300000|2025-05-23 11:55:00|802.78|800.86|782.31|780.39|803.33|801.41|778.02|776.1|0
1748001600000|2025-05-23 12:00:00|781.5|779.58|777.64|775.72|787.46|785.54|773.57|771.65|0
1748001900000|2025-05-23 12:05:00|777.29|775.37|783.41|781.49|787.23|785.31|770.39|768.47|0
1748002200000|2025-05-23 12:10:00|783.29|781.37|776.94|775.02|785.81|783.89|770.48|768.56|0
1748002500000|2025-05-23 12:15:00|776.71|774.79|781.22|779.3|789.63|787.71|776.47|774.55|0
1748002800000|2025-05-23 12:20:00|781.46|779.54|777.83|775.91|781.46|779.54|773.18|771.26|0
1748003100000|2025-05-23 12:25:00|777.73|775.81|793.47|791.55|793.82|791.9|776.79|774.87|0
1748003400000|2025-05-23 12:30:00|793.41|791.49|791.19|789.27|797.14|795.22|788.55|786.63|0
1748003700000|2025-05-23 12:35:00|790.69|788.77|790.68|788.76|796.81|794.89|789.06|787.14|0
1748004000000|2025-05-23 12:40:00|790.29|788.37|791.98|790.42|792.99|791.07|786.93|785.01|0
1748004300000|2025-05-23 12:45:00|792.09|790.53|792.42|790.62|794.1|792.54|785.74|783.94|0
1748004600000|2025-05-23 12:50:00|792.78|790.98|787.62|785.82|792.78|790.98|785.91|784.11|0
1748004900000|2025-05-23 12:55:00|787.33|785.53|786.79|784.99|788.33|786.53|783.01|781.21|0
1748005200000|2025-05-23 13:00:00|786.9|785.1|780.91|779.11|786.9|785.1|779.5|777.7|0
1748005500000|2025-05-23 13:05:00|780.79|778.99|787.11|785.31|788.04|786.24|779.08|777.28|0
1748005800000|2025-05-23 13:10:00|787.58|785.78|782.01|780.21|789.06|787.26|780.63|778.83|0
1748006100000|2025-05-23 13:15:00|781.78|779.98|783.95|782.15|786.09|784.29|778.63|776.83|0
1748006400000|2025-05-23 13:20:00|783.01|781.21|783.97|780.67|785.47|783.67|778.14|776.34|0
1748006700000|2025-05-23 13:25:00|785.14|781.84|796.63|793.33|797.57|794.27|785.14|781.84|0
1748007000000|2025-05-23 13:30:00|796.75|794.95|808.23|806.43|810.82|809.02|792.79|790.99|0
1748007300000|2025-05-23 13:35:00|808.46|806.66|808.17|806.37|816.96|815.16|805.74|803.94|0
1748007600000|2025-05-23 13:40:00|806.16|804.36|806.06|804.26|808.75|806.95|798.1|796.3|0
1748007900000|2025-05-23 13:45:00|805.59|803.79|799.7|798.02|806.41|804.61|795.56|793.84|0
1748008200000|2025-05-23 13:50:00|800.17|798.49|800.75|799.07|809.62|807.94|795.07|793.39|0
1748008500000|2025-05-23 13:55:00|802.81|801.13|801.47|799.79|805.66|803.98|796.69|795.01|0
1748008800000|2025-05-23 14:00:00|800.99|799.31|809.27|807.59|814.66|812.98|799.95|798.27|0
1748009100000|2025-05-23 14:05:00|809.75|808.07|810.66|808.98|814.97|813.29|807.19|805.51|0
1748009400000|2025-05-23 14:10:00|811.25|809.57|814.5|812.82|820.03|818.35|805.8|804.12|0
1748009700000|2025-05-23 14:15:00|814.15|812.47|806.38|804.7|817.49|815.81|806.38|804.7|0
1748010000000|2025-05-23 14:20:00|806.86|805.18|818.08|816.4|818.55|816.87|801.82|800.14|0
1748010300000|2025-05-23 14:25:00|818.31|816.63|810.37|808.69|818.33|816.65|807.62|805.94|0
1748010600000|2025-05-23 14:30:00|810.6|808.92|819.06|817.38|819.06|817.38|807.85|806.17|0
1748010900000|2025-05-23 14:35:00|819.53|817.85|815.44|813.76|819.53|817.85|811.55|809.87|0
1748011200000|2025-05-23 14:40:00|815.2|813.52|816.91|815.23|820.17|818.49|812.18|810.5|0
1748011500000|2025-05-23 14:45:00|817.39|815.71|815.89|814.21|820.84|819.16|812.48|810.8|0
1748011800000|2025-05-23 14:50:00|816.01|814.33|806.1|804.42|816.81|815.13|804.35|802.67|0
1748012100000|2025-05-23 14:55:00|806.7|805.02|804.25|802.57|810.08|808.4|802.72|801.04|0
1748012400000|2025-05-23 15:00:00|804.72|803.04|811.96|810.28|813.14|811.46|803.4|801.72|0
1748012700000|2025-05-23 15:05:00|811.72|810.04|808.45|806.77|811.72|810.04|799.04|797.36|0
1748013000000|2025-05-23 15:10:00|808.69|807.01|805.64|803.96|810.97|809.29|802.64|800.96|0
1748013300000|2025-05-23 15:15:00|805.4|803.72|809.62|807.94|812.48|810.8|802.66|800.98|0
1748013600000|2025-05-23 15:20:00|809.38|807.7|816|814.32|817.4|815.72|809.06|807.38|0
1748013900000|2025-05-23 15:25:00|816.24|814.56|816.31|814.63|817.52|815.84|813.22|811.54|0
1748014200000|2025-05-23 15:30:00|815.59|813.91|822.47|820.79|822.71|821.03|813.28|811.6|0
1748014500000|2025-05-23 15:35:00|822.23|820.55|819.06|817.38|828.1|826.42|818.09|816.41|0
1748014800000|2025-05-23 15:40:00|819.55|817.87|822.69|821.01|824.34|822.66|817.92|816.24|0
1748015100000|2025-05-23 15:45:00|822.93|821.25|821.2|820|823.41|821.73|818.61|817.41|0
1748015400000|2025-05-23 15:50:00|821.68|820.48|815.19|813.99|821.93|820.73|812.3|811.1|0
1748015700000|2025-05-23 15:55:00|815.67|814.47|813.2|812|816.29|815.09|811.86|810.66|0
1748016000000|2025-05-23 16:00:00|813.91|812.71|806.21|805.01|818.66|817.46|805.72|804.52|0
1748016300000|2025-05-23 16:05:00|804.51|803.31|810.81|809.61|814.74|813.54|804.51|803.31|0
1748016600000|2025-05-23 16:10:00|810.92|809.72|813.3|812.1|815.98|814.78|809.45|808.25|0
1748016900000|2025-05-23 16:15:00|813.06|811.86|812.07|810.87|817.93|816.73|810.68|809.48|0
1748017200000|2025-05-23 16:20:00|812.31|811.11|819.54|818.34|820.43|819.23|811.74|810.54|0
1748017500000|2025-05-23 16:25:00|819.3|818.1|818.39|817.19|824.81|823.61|818.39|817.19|0
1748017800000|2025-05-23 16:30:00|818.15|816.95|814|812.8|819.15|817.95|811.5|810.3|0
1748018100000|2025-05-23 16:35:00|814.24|813.04|821.81|820.61|824.1|822.9|814.12|812.92|0
1748018400000|2025-05-23 16:40:00|822.05|820.85|820.97|819.77|823.87|822.67|815.56|814.36|0
1748018700000|2025-05-23 16:45:00|820.84|819.64|824.34|823.14|824.82|823.62|816.26|815.06|0
1748019000000|2025-05-23 16:50:00|824.58|823.38|826.16|824.96|826.54|825.34|822.21|821.01|0
1748019300000|2025-05-23 16:55:00|825.8|824.6|821.14|819.94|827.38|826.18|818.76|817.56|0
1748019600000|2025-05-23 17:00:00|820.67|819.47|825.01|823.81|825.49|824.29|818.67|817.47|0
1748019900000|2025-05-23 17:05:00|824.64|823.44|828.97|827.77|829.35|828.15|823.61|822.41|0
1748020200000|2025-05-23 17:10:00|828.62|827.42|831.63|830.43|832.82|831.62|827.98|826.78|0
1748020500000|2025-05-23 17:15:00|830.92|829.72|838.09|836.89|841.37|840.17|830.92|829.72|0
1748020800000|2025-05-23 17:20:00|838.33|837.13|838.93|837.73|841.17|839.97|835.77|834.57|0
1748021100000|2025-05-23 17:25:00|839.89|838.69|841.42|840.22|842.17|840.97|837.54|836.34|0
1748021400000|2025-05-23 17:30:00|840.94|839.74|836.9|835.7|840.94|839.74|835.11|833.91|0
1748021700000|2025-05-23 17:35:00|836.66|835.46|836.64|835.44|841.86|840.66|834.76|833.56|0
1748022000000|2025-05-23 17:40:00|836.51|835.31|834.91|833.71|836.51|835.31|831.89|830.69|0
1748022300000|2025-05-23 17:45:00|834.43|833.23|837.91|836.71|840.06|838.86|833.01|831.81|0
1748022600000|2025-05-23 17:50:00|837.87|836.67|841.89|840.69|845.1|843.9|836.8|835.6|0
1748022900000|2025-05-23 17:55:00|841.17|839.97|839.9|838.7|843.31|842.11|835.94|834.74|0
1748023200000|2025-05-23 18:00:00|839.66|838.46|844.76|843.56|844.99|843.79|838.81|837.61|0
1748023500000|2025-05-23 18:05:00|844.52|843.32|846.06|844.86|848.07|846.87|844.08|842.88|0
1748023800000|2025-05-23 18:10:00|845.82|844.62|845.84|844.64|845.98|844.78|842.62|841.42|0
1748024100000|2025-05-23 18:15:00|845.36|844.16|839.62|838.42|848.28|847.08|838.66|837.46|0
1748024400000|2025-05-23 18:20:00|840.1|838.9|840.31|839.11|840.31|839.11|831.41|830.21|0
1748024700000|2025-05-23 18:25:00|840.43|839.23|839.08|837.88|843.49|842.29|835.43|834.23|0
1748025000000|2025-05-23 18:30:00|838.36|837.16|841.18|839.98|845.32|844.12|837|835.8|0
1748025300000|2025-05-23 18:35:00|841.42|840.22|841|839.8|846.66|845.46|838.05|836.85|0
1748025600000|2025-05-23 18:40:00|841.24|840.04|840.53|839.33|843.27|842.07|839.63|838.43|0
1748025900000|2025-05-23 18:45:00|840.77|839.57|841.15|839.95|841.87|840.67|832.65|831.45|0
1748026200000|2025-05-23 18:50:00|841.27|840.07|842.12|840.92|843.48|842.28|839.53|838.33|0
1748026500000|2025-05-23 18:55:00|842.25|841.05|838.77|837.57|843.35|842.15|837.5|836.3|0
1748026800000|2025-05-23 19:00:00|838.29|837.09|835.43|834.23|838.87|837.67|833.01|831.81|0
1748027100000|2025-05-23 19:05:00|835.3|834.1|840.66|839.46|842.3|841.1|833.1|831.9|0
1748027400000|2025-05-23 19:10:00|841.14|839.94|844.28|843.08|846.75|845.55|840.21|839.01|0
1748027700000|2025-05-23 19:15:00|844.04|842.84|835.56|834.36|844.04|842.84|831.95|830.75|0
1748028000000|2025-05-23 19:20:00|835.8|834.6|833.79|832.59|839.54|838.34|830.19|828.99|0
1748028300000|2025-05-23 19:25:00|833.32|832.12|831.56|830.36|833.93|832.73|823.96|822.76|0
1748028600000|2025-05-23 19:30:00|830.37|829.17|835.81|834.61|836.05|834.85|828.18|826.98|0
1748028900000|2025-05-23 19:35:00|836.28|835.08|840.12|838.92|840.12|838.92|833.09|831.89|0
1748029200000|2025-05-23 19:40:00|839.88|838.68|839.61|838.41|843.44|842.24|834.02|832.82|0
1748029500000|2025-05-23 19:45:00|839.37|838.17|830.86|829.66|839.92|838.72|830.62|829.42|0
1748029800000|2025-05-23 19:50:00|830.38|829.18|821.73|820.53|838.01|836.81|819.28|818.08|0
1748030100000|2025-05-23 19:55:00|820.65|819.45|825.72|824.52|831.33|830.13|816.4|815.2|0
1748030400000|2025-05-23 20:00:00|824.53|823.33|818.43|817.23|824.53|823.33|817.84|816.64|0
1748030700000|2025-05-23 20:05:00|817.72|816.52|815.93|814.73|819.05|817.85|812.99|811.79|0
1748031000000|2025-05-23 20:10:00|815.69|814.49|818.97|817.77|819.2|818|810.71|809.51|0
1748218500000|2025-05-26 00:15:00|869.71|868.51|875.07|873.87|875.07|873.87|869.71|868.51|0
1748218800000|2025-05-26 00:20:00|871.17|869.97|868.55|867.35|876.04|874.84|866.96|865.76|0
1748219100000|2025-05-26 00:25:00|868.92|867.72|865.79|864.59|869.03|867.83|863.69|862.49|0
1748219400000|2025-05-26 00:30:00|866.4|865.2|869.14|867.94|869.27|868.07|864.45|863.25|0
1748219700000|2025-05-26 00:35:00|868.53|867.33|871.6|870.4|872.15|870.95|865.44|864.24|0
1748220000000|2025-05-26 00:40:00|871.77|870.57|873.23|872.03|873.95|872.75|869.77|868.57|0
1748220300000|2025-05-26 00:45:00|873.12|871.92|870.05|868.85|873.63|872.43|869.89|868.69|0
1748220600000|2025-05-26 00:50:00|869.93|868.73|866.78|865.58|870.14|868.94|866.43|865.23|0
1748220900000|2025-05-26 00:55:00|867.03|865.83|868|866.8|871.38|870.18|865.25|864.05|0
1748221200000|2025-05-26 01:00:00|867.88|866.68|864.22|863.02|867.88|866.68|861.98|860.78|0
1748221500000|2025-05-26 01:05:00|864.1|862.9|867.17|865.97|867.17|865.97|863.14|861.94|0
1748221800000|2025-05-26 01:10:00|867.41|866.21|873.61|872.41|873.99|872.79|867.28|866.08|0
1748222100000|2025-05-26 01:15:00|873.85|872.65|868.28|867.08|874.53|873.33|866.8|865.6|0
1748222400000|2025-05-26 01:20:00|868.17|866.97|865.72|863.52|868.41|867.21|865.47|863.41|0
1748222700000|2025-05-26 01:25:00|865.61|863.41|863.89|861.69|865.72|863.52|863.52|861.32|0
1748223000000|2025-05-26 01:30:00|864.14|861.94|864.38|862.18|864.87|862.67|863.15|860.95|0
1748223300000|2025-05-26 01:35:00|863.89|861.69|872.37|871.17|872.65|871.45|863.89|861.69|0
1748223600000|2025-05-26 01:40:00|872.61|871.41|873.42|872.22|875.66|874.46|872.61|871.41|0
1748223900000|2025-05-26 01:45:00|873.54|872.34|875.12|873.92|877.46|876.26|873.29|872.09|0
1748224200000|2025-05-26 01:50:00|875.62|873.42|875.13|872.93|876.58|874.38|874.89|872.69|0
1748224500000|2025-05-26 01:55:00|874.76|872.56|876.45|874.25|877.06|874.86|874.65|872.45|0
1748224800000|2025-05-26 02:00:00|877.06|874.86|877.42|875.22|877.42|875.22|875.13|872.93|0
1748225100000|2025-05-26 02:05:00|877.3|875.1|877.06|874.86|877.42|875.22|875.61|873.41|0
1748225400000|2025-05-26 02:10:00|876.93|874.73|876.45|874.25|877.3|875.1|875.85|873.65|0
1748225700000|2025-05-26 02:15:00|876.33|874.13|878.75|876.55|878.75|876.55|874.88|872.68|0
1748226000000|2025-05-26 02:20:00|878.99|876.79|880.2|878|881.04|878.84|877.06|874.86|0
1748226300000|2025-05-26 02:25:00|879.96|877.76|879.47|877.27|881.89|879.69|879.47|877.27|0
1748226600000|2025-05-26 02:30:00|879.35|877.15|876.32|874.12|880.2|878|876.08|873.88|0
1748226900000|2025-05-26 02:35:00|876.68|874.48|875.35|873.15|876.68|874.48|875.23|873.03|0
1748227200000|2025-05-26 02:40:00|874.63|872.43|874.63|872.43|875.47|873.27|874.02|871.82|0
1748227500000|2025-05-26 02:45:00|874.5|872.3|873.42|871.22|874.87|872.67|873.42|871.22|0
1748227800000|2025-05-26 02:50:00|873.9|871.7|874.01|871.81|874.62|872.42|873.66|871.46|0
1748228100000|2025-05-26 02:55:00|873.9|871.7|873.65|871.45|874.14|871.94|873.41|871.21|0
1748228400000|2025-05-26 03:00:00|873.9|871.7|874.98|872.78|875.46|873.26|873.53|871.33|0
1748228700000|2025-05-26 03:05:00|874.86|872.66|876.79|874.59|877.04|874.84|874.86|872.66|0
1748229000000|2025-05-26 03:10:00|877.04|874.84|878.49|876.29|878.73|876.53|876.55|874.35|0
1748229300000|2025-05-26 03:15:00|878.6|876.4|879.33|877.13|879.45|877.25|878.24|876.04|0
1748229600000|2025-05-26 03:20:00|879.45|877.25|878.73|876.53|879.45|877.25|878.48|876.28|0
1748229900000|2025-05-26 03:25:00|878.48|876.28|879.21|877.01|879.69|877.49|878.48|876.28|0
1748230200000|2025-05-26 03:30:00|878.97|876.77|879.45|877.25|880.17|877.97|878.24|876.04|0
1748230500000|2025-05-26 03:35:00|879.56|877.36|879.93|877.73|879.93|877.73|877.75|875.55|0
1748230800000|2025-05-26 03:40:00|879.69|877.49|881.38|879.18|881.5|879.3|879.32|877.12|0
1748231100000|2025-05-26 03:45:00|881.14|878.94|879.8|877.6|881.62|879.42|879.32|877.12|0
1748231400000|2025-05-26 03:50:00|879.93|877.73|879.92|877.72|880.17|877.97|879.32|877.12|0
1748231700000|2025-05-26 03:55:00|879.8|877.6|877.25|876.05|879.92|878.22|876.36|875.16|0
1748232000000|2025-05-26 04:00:00|877.01|875.81|878.47|877.27|878.7|877.5|876.77|875.57|0
1748232300000|2025-05-26 04:05:00|878.4|877.2|878.11|876.91|878.43|877.23|877.28|876.08|0
1748232600000|2025-05-26 04:10:00|877.87|876.67|876.44|875.24|877.87|876.67|875.66|874.46|0
1748232900000|2025-05-26 04:15:00|876.56|875.36|877.66|876.46|878.99|877.79|874.49|873.29|0
1748233200000|2025-05-26 04:20:00|877.91|876.71|876.71|875.51|878.5|877.3|875.06|873.86|0
1748233500000|2025-05-26 04:25:00|876.58|875.38|877.37|876.17|877.37|876.17|876.58|875.38|0
1748233800000|2025-05-26 04:30:00|877.48|876.28|880.18|878.98|880.29|879.09|876.23|875.03|0
1748234100000|2025-05-26 04:35:00|880.42|879.22|879.94|878.74|881.4|880.2|879.47|878.27|0
1748234400000|2025-05-26 04:40:00|880.19|878.99|881.4|880.2|881.57|880.37|880.09|878.89|0
1748234700000|2025-05-26 04:45:00|881.28|880.08|882.31|881.11|882.69|881.49|879.93|878.73|0
1748235000000|2025-05-26 04:50:00|882.56|881.36|883.34|882.14|883.58|882.38|881.16|879.96|0
1748235300000|2025-05-26 04:55:00|883.22|882.02|880.49|879.29|883.72|882.52|879.97|878.77|0
1748235600000|2025-05-26 05:00:00|880.25|879.05|878.43|877.23|881.8|880.6|877.64|876.44|0
1748235900000|2025-05-26 05:05:00|878.55|877.35|877.68|876.48|879.22|878.02|876.48|875.28|0
1748236200000|2025-05-26 05:10:00|877.93|876.73|877.47|876.27|878.29|877.09|875.74|874.54|0
1748236500000|2025-05-26 05:15:00|877.72|876.52|880.74|879.54|881.42|880.22|877.72|876.52|0
1748236800000|2025-05-26 05:20:00|880.89|879.69|877.94|876.74|881.17|879.97|877.7|876.5|0
1748237100000|2025-05-26 05:25:00|877.58|876.38|875.53|874.33|878.58|877.38|874.08|872.88|0
1748237400000|2025-05-26 05:30:00|875.66|874.46|878.91|877.71|879.11|877.91|874.53|873.33|0
1748237700000|2025-05-26 05:35:00|878.67|877.47|878.75|877.55|880.79|879.59|878.12|876.92|0
1748238000000|2025-05-26 05:40:00|879|877.8|879.36|878.16|880.45|879.25|879|877.8|0
1748238300000|2025-05-26 05:45:00|879.23|878.03|879.63|878.43|880.07|878.87|876.2|875|0
1748238600000|2025-05-26 05:50:00|879.76|878.56|878.24|877.04|880.09|878.89|877.89|876.69|0
1748238900000|2025-05-26 05:55:00|878.11|876.91|874.87|873.67|878.24|877.04|874.1|872.9|0
1748239200000|2025-05-26 06:00:00|874.98|873.78|880.65|879.45|881.36|880.16|871.03|869.83|0
1748239500000|2025-05-26 06:05:00|880.41|879.21|881.64|880.44|885.87|884.67|879.92|878.72|0
1748239800000|2025-05-26 06:10:00|881.51|880.31|878.34|877.14|882.45|881.25|876.63|875.43|0
1748240100000|2025-05-26 06:15:00|878.1|876.9|879.65|878.45|882.3|881.1|877.66|876.46|0
1748240400000|2025-05-26 06:20:00|879.4|878.2|881.44|880.24|883.81|882.61|878.64|877.44|0
1748240700000|2025-05-26 06:25:00|881.33|880.13|889.8|888.6|890.28|889.08|879.85|878.65|0
1748241000000|2025-05-26 06:30:00|889.1|887.9|884.07|882.87|889.8|888.6|881.43|880.23|0
1748241300000|2025-05-26 06:35:00|883.82|882.62|885.26|884.06|889.24|888.04|883.58|882.38|0
1748241600000|2025-05-26 06:40:00|885.51|884.31|882.92|881.72|886.21|885.01|877.8|876.6|0
1748241900000|2025-05-26 06:45:00|883.04|881.84|884.97|883.77|887.63|886.43|881.3|880.1|0
1748242200000|2025-05-26 06:50:00|884.13|882.93|883.72|882.52|887.56|886.36|883.4|882.2|0
1748242500000|2025-05-26 06:55:00|883.84|882.64|886.81|885.61|889.64|888.44|883.48|882.28|0
1748242800000|2025-05-26 07:00:00|886.68|885.48|887.41|886.21|888.02|886.82|881.72|880.52|0
1748243100000|2025-05-26 07:05:00|887.29|886.09|885.29|884.09|890.87|889.67|884|882.8|0
1748243400000|2025-05-26 07:10:00|885.78|884.58|882.91|881.71|886.67|885.47|881.97|880.77|0
1748243700000|2025-05-26 07:15:00|883.15|881.95|889.95|888.75|890.08|888.88|880.32|879.12|0
1748244000000|2025-05-26 07:20:00|889.84|888.64|890.56|889.36|892.45|891.25|888.07|886.87|0
1748244300000|2025-05-26 07:25:00|890.2|889|885.91|884.71|891.02|889.82|883.88|882.68|0
1748244600000|2025-05-26 07:30:00|885.78|884.58|887.72|886.52|889.6|888.4|883.31|882.11|0
1748244900000|2025-05-26 07:35:00|887.96|886.76|888.96|887.76|891.41|890.21|886.21|885.01|0
1748245200000|2025-05-26 07:40:00|892.05|890.85|889.17|887.97|892.65|891.45|884.5|883.3|0
1748245500000|2025-05-26 07:45:00|889.66|888.46|889.57|888.37|891.08|889.88|887.86|886.66|0
1748245800000|2025-05-26 07:50:00|889.45|888.25|889.23|888.03|890.55|889.35|888.28|887.08|0
1748246100000|2025-05-26 07:55:00|889.35|888.15|893.07|891.87|895.87|894.67|887.09|885.89|0
1748246400000|2025-05-26 08:00:00|892.95|891.75|897.48|896.28|898.34|897.14|892.95|891.75|0
1748246700000|2025-05-26 08:05:00|897.23|896.03|896.16|893.96|962.3|961.1|893.41|892.21|0
1748247000000|2025-05-26 08:10:00|896.27|894.07|894.85|893.65|896.27|894.07|894.62|892.99|0
1748247300000|2025-05-26 08:15:00|894.48|893.28|892.29|891.09|897.09|895.89|892.29|891.09|0
1748247600000|2025-05-26 08:20:00|892.42|891.22|889.81|888.61|893.01|891.81|889.81|888.61|0
1748247900000|2025-05-26 08:25:00|889.68|888.48|893.87|892.67|893.87|892.67|888.57|887.37|0
1748248200000|2025-05-26 08:30:00|894.35|893.15|891.08|889.88|894.59|893.39|890.83|889.63|0
1748248500000|2025-05-26 08:35:00|891.32|890.12|894.53|893.33|895.16|893.96|888.8|887.6|0
1748248800000|2025-05-26 08:40:00|894.34|893.14|892.88|891.68|894.88|893.68|891.55|890.35|0
1748249100000|2025-05-26 08:45:00|893|891.8|890.88|889.68|894.6|893.4|890.66|889.46|0
1748249400000|2025-05-26 08:50:00|890.54|889.34|885.52|884.32|947.73|946.53|884.4|883.2|0
1748249700000|2025-05-26 08:55:00|884.94|883.74|885.66|884.46|886.15|884.95|882.34|881.14|0
1748250000000|2025-05-26 09:00:00|885.9|884.7|887.92|886.72|889.67|888.47|885.53|884.33|0
1748250300000|2025-05-26 09:05:00|887.43|886.23|890.3|889.1|890.82|889.62|886.34|885.14|0
1748250600000|2025-05-26 09:10:00|890.42|889.22|889.85|888.65|890.42|889.22|888.31|887.11|0
1748250900000|2025-05-26 09:15:00|889.72|888.52|886.09|884.89|889.72|888.52|886.09|884.89|0
1748251200000|2025-05-26 09:20:00|886.21|885.01|890.35|889.15|890.61|889.41|885.29|884.09|0
1748251500000|2025-05-26 09:25:00|890.1|888.9|887.53|886.33|890.5|889.3|886.98|885.78|0
1748251800000|2025-05-26 09:30:00|887.4|886.2|885|883.8|887.89|886.69|884.87|883.67|0
1748252100000|2025-05-26 09:35:00|885.11|883.91|884.14|882.94|885.24|884.04|883.84|882.64|0
1748252400000|2025-05-26 09:40:00|884.02|882.82|887.43|886.23|887.43|886.23|883.65|882.45|0
1748252700000|2025-05-26 09:45:00|886.91|885.71|885.2|884|887.57|886.37|885.18|883.98|0
1748253000000|2025-05-26 09:50:00|885.45|884.25|886.86|885.66|888.44|887.24|885.45|884.25|0
1748253300000|2025-05-26 09:55:00|886.73|885.53|885.96|884.76|888.09|886.89|885.84|884.64|0
1748253600000|2025-05-26 10:00:00|886.21|885.01|888.65|887.45|888.65|887.45|884.16|882.96|0
1748253900000|2025-05-26 10:05:00|888.77|887.57|889.58|888.38|891.7|890.5|887.92|886.72|0
1748254200000|2025-05-26 10:10:00|889.7|888.5|887.25|886.05|890.93|889.73|887.25|886.05|0
1748254500000|2025-05-26 10:15:00|887.24|886.04|889.25|888.05|890.01|888.81|887.24|886.04|0
1748254800000|2025-05-26 10:20:00|889.12|887.92|890.11|888.91|892.53|891.33|889.12|887.92|0
1748255100000|2025-05-26 10:25:00|890.22|889.02|889.15|887.95|891.3|890.1|888.06|886.86|0
1748255400000|2025-05-26 10:30:00|889.03|887.83|890.21|889.01|891.67|890.47|888.78|887.58|0
1748255700000|2025-05-26 10:35:00|890.08|888.88|889.23|888.03|890.21|889.01|888.87|887.67|0
1748256000000|2025-05-26 10:40:00|889.35|888.15|889.76|888.56|890.02|888.82|887.35|886.15|0
1748256300000|2025-05-26 10:45:00|889.69|888.49|890.86|889.66|891.95|890.75|888.42|887.22|0
1748256600000|2025-05-26 10:50:00|891.1|889.9|888.51|887.31|891.83|890.63|888.15|886.95|0
1748256900000|2025-05-26 10:55:00|888.39|887.19|886.7|885.5|888.39|887.19|885.71|884.51|0
1748257200000|2025-05-26 11:00:00|886.58|885.38|885.65|884.45|888.1|886.9|885.54|884.34|0
1748257500000|2025-05-26 11:05:00|885.54|884.34|888.15|886.95|889.07|887.87|885.54|884.34|0
1748257800000|2025-05-26 11:10:00|888.88|887.68|891.39|890.19|891.53|890.33|887.71|886.51|0
1748258100000|2025-05-26 11:15:00|892.15|890.95|888.52|887.32|892.54|891.34|888.06|886.86|0
1748258400000|2025-05-26 11:20:00|888.28|887.08|889.29|888.09|889.56|888.36|888.01|886.81|0
1748258700000|2025-05-26 11:25:00|889.19|887.99|890.1|888.9|890.75|889.55|886.92|885.72|0
1748259000000|2025-05-26 11:30:00|890.09|888.89|892.25|891.05|892.25|891.05|888.03|886.83|0
1748259300000|2025-05-26 11:35:00|892.5|891.3|891.37|890.17|893.46|892.26|890.64|889.44|0
1748259600000|2025-05-26 11:40:00|891.49|890.29|892.92|891.72|893.17|891.97|891.27|890.07|0
1748259900000|2025-05-26 11:45:00|892.68|891.48|890.99|889.79|893.57|892.37|890.58|889.38|0
1748260200000|2025-05-26 11:50:00|890.87|889.67|891.08|889.88|891.08|889.88|890.01|888.81|0
1748260500000|2025-05-26 11:55:00|890.97|889.77|890.95|889.75|891.59|890.39|890.5|889.3|0
1748260800000|2025-05-26 12:00:00|891.19|889.99|891.26|890.06|891.91|890.71|890.79|889.59|0
1748261100000|2025-05-26 12:05:00|891.45|890.25|891.61|890.41|893.18|891.98|890.84|889.64|0
1748261400000|2025-05-26 12:10:00|891.74|890.54|890.74|889.54|892.38|891.18|890.54|889.34|0
1748261700000|2025-05-26 12:15:00|890.98|889.78|892.77|891.57|893.03|891.83|890.98|889.78|0
1748262000000|2025-05-26 12:20:00|893.01|891.81|893.04|891.84|894.79|893.59|892|890.8|0
1748262300000|2025-05-26 12:25:00|893.29|892.09|891.83|890.63|894.08|892.88|891.83|890.63|0
1748262600000|2025-05-26 12:30:00|892.07|890.87|894.13|892.93|895.62|894.42|890.12|888.92|0
1748262900000|2025-05-26 12:35:00|893.89|892.69|889.07|887.87|894.15|892.95|889.07|887.87|0
1748263200000|2025-05-26 12:40:00|888.83|887.63|888.65|887.45|890.7|889.5|888.1|886.9|0
1748263500000|2025-05-26 12:45:00|888.9|887.7|888.08|886.88|889.44|888.24|887.47|886.27|0
1748263800000|2025-05-26 12:50:00|888.2|887|890.05|888.85|890.29|889.09|888.2|887|0
1748264100000|2025-05-26 12:55:00|890.17|888.97|886.64|885.44|890.41|889.21|886.02|884.82|0
1748264400000|2025-05-26 13:00:00|886.88|885.68|890.85|889.65|892.53|891.33|886.88|885.68|0
1748264700000|2025-05-26 13:05:00|890.78|889.58|888.17|886.97|891.02|889.82|888.17|886.97|0
1748265000000|2025-05-26 13:10:00|888.42|887.22|891.74|890.54|892.5|891.3|887.93|886.73|0
1748265300000|2025-05-26 13:15:00|891.63|890.43|887.54|886.34|891.98|890.78|887.54|886.34|0
1748265600000|2025-05-26 13:20:00|887.3|886.1|888.13|885.93|888.13|886.88|886.5|885.3|0
1748265900000|2025-05-26 13:25:00|888.25|886.05|886.79|884.59|888.25|886.05|883.88|881.68|0
1748266200000|2025-05-26 13:30:00|886.29|885.09|894.96|893.76|895.77|894.57|886.29|885.09|0
1748266500000|2025-05-26 13:35:00|895.2|894|893.25|892.05|896.17|894.97|892.12|890.92|0
1748266800000|2025-05-26 13:40:00|893.37|892.17|894.15|892.95|894.15|892.95|891.85|890.65|0
1748267100000|2025-05-26 13:45:00|894.26|893.06|891.56|890.36|894.45|893.25|891.56|890.36|0
1748267400000|2025-05-26 13:50:00|891.07|889.87|888.79|887.59|893.31|892.11|888.67|887.47|0
1748267700000|2025-05-26 13:55:00|888.67|887.47|888.28|887.08|889.54|888.34|885.63|884.43|0
1748268000000|2025-05-26 14:00:00|888.4|887.2|885.56|884.36|888.68|887.48|884.66|883.46|0
1748268300000|2025-05-26 14:05:00|885.32|884.12|884.64|883.44|885.56|884.36|883.66|882.46|0
1748268600000|2025-05-26 14:10:00|884.88|883.68|885.78|884.58|886.05|884.85|884.53|883.33|0
1748268900000|2025-05-26 14:15:00|886.03|884.83|886.86|885.66|887.49|886.29|885.05|883.85|0
1748269200000|2025-05-26 14:20:00|886.73|885.53|886.95|885.75|887.33|886.13|883.67|882.47|0
1748269500000|2025-05-26 14:25:00|886.71|885.51|886.03|884.83|887.94|886.74|885.35|884.15|0
1748269800000|2025-05-26 14:30:00|886.16|884.96|883.68|882.48|886.16|884.96|880.9|879.7|0
1748270100000|2025-05-26 14:35:00|883.07|881.87|880.99|879.79|883.07|881.87|879.96|878.76|0
1748270400000|2025-05-26 14:40:00|881.23|880.03|881.95|880.75|882.2|881|880.42|879.22|0
1748270700000|2025-05-26 14:45:00|881.71|880.51|879.69|878.49|881.82|880.62|879.09|877.89|0
1748271000000|2025-05-26 14:50:00|879.82|878.62|882.08|880.88|882.08|880.88|878.16|876.96|0
1748271300000|2025-05-26 14:55:00|881.83|880.63|878.1|876.9|881.83|880.63|876.78|875.58|0
1748271600000|2025-05-26 15:00:00|878.58|877.38|875.15|873.95|880.05|878.85|874.99|873.79|0
1748271900000|2025-05-26 15:05:00|875.48|874.28|876.05|874.85|876.31|875.11|873.94|872.74|0
1748272200000|2025-05-26 15:10:00|876.17|874.97|879.47|878.27|879.87|878.67|876.05|874.85|0
1748272500000|2025-05-26 15:15:00|879.71|878.51|881.26|880.06|881.26|880.06|877.62|876.42|0
1748272800000|2025-05-26 15:20:00|881.38|880.18|881.68|880.48|882.83|881.63|880.95|879.75|0
1748273100000|2025-05-26 15:25:00|881.8|880.6|885.07|883.87|885.32|884.12|881.68|880.48|0
1748273400000|2025-05-26 15:30:00|885.32|884.12|887.25|886.05|887.49|886.29|885.07|883.87|0
1748273700000|2025-05-26 15:35:00|887.49|886.29|887.73|886.53|888.82|887.62|886.88|885.68|0
1748274000000|2025-05-26 15:40:00|887.49|886.29|888.22|887.02|889.19|887.99|887.25|886.05|0
1748274300000|2025-05-26 15:45:00|888.33|887.13|888.94|887.74|889.19|887.99|888.22|887.02|0
1748274600000|2025-05-26 15:50:00|889.19|887.99|889.91|888.71|890.4|889.2|888.94|887.74|0
1748274900000|2025-05-26 15:55:00|890.03|888.83|890.64|889.44|891.24|890.04|889.91|888.71|0
1748275200000|2025-05-26 16:00:00|890.75|889.55|891.24|890.04|891.61|890.41|890.15|888.95|0
1748275500000|2025-05-26 16:05:00|891.12|889.92|891.36|890.16|891.36|890.16|890.63|889.43|0
1748275800000|2025-05-26 16:10:00|891.48|890.28|891.6|890.4|892.57|891.37|891.12|889.92|0
1748276100000|2025-05-26 16:15:00|891.72|890.52|890.87|889.67|891.96|890.76|890.39|889.19|0
1748276400000|2025-05-26 16:20:00|890.63|889.43|888.93|887.73|891.11|889.91|888.93|887.73|0
1748276700000|2025-05-26 16:25:00|889.17|887.97|888.69|887.49|889.29|888.09|888.2|887|0
1748277000000|2025-05-26 16:30:00|888.93|887.73|887.96|886.76|888.93|887.73|887.71|886.51|0
1748277300000|2025-05-26 16:35:00|888.07|886.87|889.65|888.45|889.77|888.57|888.07|886.87|0
1748277600000|2025-05-26 16:40:00|889.53|888.33|889.89|888.69|889.89|888.69|888.92|887.72|0
1748277900000|2025-05-26 16:45:00|890.01|888.81|890.38|889.18|891.95|890.75|889.65|888.45|0
1748278200000|2025-05-26 16:50:00|890.25|889.05|890.62|889.42|891.1|889.9|890.13|888.93|0
1748278500000|2025-05-26 16:55:00|890.86|889.66|894.61|893.41|895.1|893.9|890.73|889.53|0
1748278800000|2025-05-26 17:00:00|894.64|893.44|894.61|893.41|895.09|893.89|894.11|892.91|0
1748279100000|2025-05-26 17:05:00|894.12|892.92|894.12|892.92|894.14|892.94|894.11|892.91|0
1748279400000|2025-05-26 17:10:00|894.14|892.94|894.12|892.92|895.08|893.88|894.12|892.92|0
1748279700000|2025-05-26 17:15:00|894.14|892.94|894.14|892.94|894.14|892.94|894.14|892.94|0
1748280000000|2025-05-26 17:20:00|893.18|891.98|894.6|893.4|894.6|893.4|893.18|891.98|0
1748280300000|2025-05-26 17:25:00|894.12|892.92|895.08|893.88|895.56|894.36|894.12|892.92|0
1748280900000|2025-05-26 17:35:00|895.07|893.87|895.07|893.87|895.07|893.87|895.07|893.87|0
1748281200000|2025-05-26 17:40:00|894.11|892.91|896.03|894.83|896.03|894.83|894.11|892.91|0
1748281500000|2025-05-26 17:45:00|895.07|893.87|895.07|893.87|895.07|893.87|895.07|893.87|0
1748282100000|2025-05-26 17:55:00|895.55|894.35|895.07|893.87|895.55|894.35|895.07|893.87|0
1748282400000|2025-05-26 18:00:00|895.06|893.86|893.62|892.42|895.06|893.86|893.62|892.42|0
1748282700000|2025-05-26 18:05:00|894.1|892.9|894.1|892.9|894.1|892.9|894.1|892.9|0
1748283000000|2025-05-26 18:10:00|893.62|892.42|894.59|893.39|894.59|893.39|893.62|892.42|0
1748283300000|2025-05-26 18:15:00|894.58|893.38|894.1|892.9|894.58|893.38|894.1|892.9|0
1748283900000|2025-05-26 18:25:00|894.58|893.38|894.09|892.89|894.58|893.38|894.09|892.89|0
1748285700000|2025-05-26 18:55:00|894.08|892.88|894.08|892.88|894.08|892.88|894.08|892.88|0
1748286000000|2025-05-26 19:00:00|895.04|893.84|895.04|893.84|895.04|893.84|895.04|893.84|0
1748286600000|2025-05-26 19:10:00|895.53|894.33|895.52|894.32|895.53|894.33|895.04|893.84|0
1748286900000|2025-05-26 19:15:00|895.04|893.84|895.52|894.32|896|894.8|895.04|893.84|0
1748287200000|2025-05-26 19:20:00|895.04|893.84|894.56|893.36|895.52|894.32|894.56|893.36|0
1748287500000|2025-05-26 19:25:00|894.07|892.87|894.56|893.36|894.56|893.36|894.07|892.87|0
1748287800000|2025-05-26 19:30:00|894.07|892.87|894.56|893.36|895.03|893.83|894.07|892.87|0
1748288100000|2025-05-26 19:35:00|895.03|893.83|894.07|892.87|895.03|893.83|894.07|892.87|0
1748288400000|2025-05-26 19:40:00|894.55|893.35|894.55|893.35|895.03|893.83|894.55|893.35|0
1748288700000|2025-05-26 19:45:00|894.07|892.87|894.07|892.87|894.07|892.87|894.07|892.87|0
1748289000000|2025-05-26 19:50:00|893.1|891.9|895.03|893.83|895.03|893.83|893.1|891.9|0
1748289300000|2025-05-26 19:55:00|894.55|893.35|895.51|894.31|895.99|894.79|894.06|892.86|0
1748290200000|2025-05-26 20:10:00|895.5|894.3|895.5|894.3|895.5|894.3|895.5|894.3|0
1748291700000|2025-05-26 20:35:00|895.49|894.29|895.49|894.29|895.49|894.29|895.49|894.29|0
1748292900000|2025-05-26 20:55:00|895.99|893.79|895.99|893.79|895.99|893.79|895.99|893.79|0
1748293200000|2025-05-26 21:00:00|895.74|893.54|895.74|893.54|895.74|893.54|895.74|893.54|0
1748293800000|2025-05-26 21:10:00|895.98|893.78|895.98|893.78|895.98|893.78|895.98|893.78|0
1748295300000|2025-05-26 21:35:00|895.97|893.77|895.97|893.77|895.97|893.77|895.97|893.77|0
1748296500000|2025-05-26 21:55:00|892.08|889.88|893.78|891.58|893.78|891.58|892.08|889.88|0
1748296800000|2025-05-26 22:00:00|893.55|891.35|889.42|887.22|893.55|891.35|886.88|884.68|0
1748297100000|2025-05-26 22:05:00|889.55|887.35|889.55|887.35|890.03|887.83|888.09|885.89|0
1748297400000|2025-05-26 22:10:00|889.42|887.22|890.52|888.32|893.18|890.98|887.72|885.52|0
1748297700000|2025-05-26 22:15:00|890.63|888.43|890.27|888.07|892.7|890.5|890.03|887.83|0
1748298000000|2025-05-26 22:20:00|890.03|887.83|888.33|886.13|890.03|887.83|887.84|885.64|0
1748298300000|2025-05-26 22:25:00|888.44|886.24|887.84|885.64|889.3|887.1|887.84|885.64|0
1748298600000|2025-05-26 22:30:00|887.6|885.4|883.96|881.76|887.6|885.4|882.75|880.55|0
1748298900000|2025-05-26 22:35:00|883.72|881.52|882.86|880.66|883.83|881.63|882.26|880.06|0
1748299200000|2025-05-26 22:40:00|882.99|880.79|883.47|881.27|883.83|881.63|882.5|880.3|0
1748299500000|2025-05-26 22:45:00|884.2|882|883.71|881.51|885.17|882.97|882.37|880.17|0
1748299800000|2025-05-26 22:50:00|883.47|881.27|883.47|881.27|883.95|881.75|882.5|880.3|0
1748300100000|2025-05-26 22:55:00|883.22|881.02|882.74|880.54|884.07|881.87|881.77|879.57|0
1748300400000|2025-05-26 23:00:00|882.98|880.78|882.49|880.29|884.79|882.59|881.52|879.32|0
1748300700000|2025-05-26 23:05:00|882.25|880.05|882.25|880.05|882.74|880.54|881.52|879.32|0
1748301000000|2025-05-26 23:10:00|882.37|880.17|883.22|881.02|884.19|881.99|881.28|879.08|0
1748301300000|2025-05-26 23:15:00|883.33|881.13|883.22|881.02|884.67|882.47|882.85|880.65|0
1748301600000|2025-05-26 23:20:00|883.09|880.89|882|879.8|883.09|880.89|881.52|879.32|0
1748301900000|2025-05-26 23:25:00|881.88|879.68|882.6|880.4|882.97|880.77|880.79|878.59|0
1748302200000|2025-05-26 23:30:00|882.73|880.53|882.73|880.53|883.57|881.37|881.03|878.83|0
1748302500000|2025-05-26 23:35:00|882.6|880.4|881.27|879.07|883.69|881.49|881.27|879.07|0
1748302800000|2025-05-26 23:40:00|881.03|878.83|881.02|878.82|881.75|879.55|880.78|878.58|0
1748303100000|2025-05-26 23:45:00|881.14|878.94|881.27|879.07|881.51|879.31|880.78|878.58|0
1748303400000|2025-05-26 23:50:00|881.02|878.82|882.23|880.03|882.48|880.28|879.57|877.37|0
1748303700000|2025-05-26 23:55:00|882.48|880.28|882.96|880.76|882.96|880.76|881.99|879.79|0
1748304000000|2025-05-27 00:00:00|882.83|880.63|881.5|879.3|883.68|881.48|881.26|879.06|0
1748304300000|2025-05-27 00:05:00|881.62|879.42|881.26|879.06|882.71|880.51|880.29|878.09|0
1748304600000|2025-05-27 00:10:00|881.5|879.3|881.74|879.54|882.23|880.03|880.29|878.09|0
1748304900000|2025-05-27 00:15:00|881.5|879.3|882.35|881.15|883.76|882.56|881.24|879.3|0
1748305200000|2025-05-27 00:20:00|882.11|880.91|877.71|876.51|882.11|880.91|876.45|875.25|0
1748305500000|2025-05-27 00:25:00|877.34|876.14|877.66|876.46|878.76|877.56|876.96|875.76|0
1748305800000|2025-05-27 00:30:00|877.87|876.67|877.52|876.32|878.71|877.51|877.32|876.12|0
1748306100000|2025-05-27 00:35:00|877.41|876.21|879.88|878.68|881.39|880.19|877.13|875.93|0
1748306400000|2025-05-27 00:40:00|879.4|878.2|879.61|878.41|880.26|879.06|878.42|877.22|0
1748306700000|2025-05-27 00:45:00|879.85|878.65|882.65|881.45|883.41|882.21|878.83|877.63|0
1748307000000|2025-05-27 00:50:00|882.9|881.7|886.03|884.83|886.03|884.83|882.65|881.45|0
1748307300000|2025-05-27 00:55:00|885.79|884.59|885.16|883.96|885.79|884.59|884.42|883.22|0
1748307600000|2025-05-27 01:00:00|885.64|884.44|878.82|877.62|885.64|884.44|878.58|877.38|0
1748307900000|2025-05-27 01:05:00|879.07|877.87|877.16|875.96|880.08|878.88|877.12|875.92|0
1748308200000|2025-05-27 01:10:00|877.14|875.94|876.05|874.85|877.16|875.96|875.21|874.01|0
1748308500000|2025-05-27 01:15:00|876.38|875.18|874.8|873.6|876.58|875.38|874.79|873.59|0
1748308800000|2025-05-27 01:20:00|874.31|873.11|875.71|874.51|876.04|874.84|873.97|872.77|0
1748309100000|2025-05-27 01:25:00|875.6|874.4|875.45|874.25|875.95|874.75|874.33|873.13|0
1748309400000|2025-05-27 01:30:00|875.21|874.01|875.66|874.46|877.19|875.99|875.21|874.01|0
1748309700000|2025-05-27 01:35:00|875.41|874.21|874.59|873.39|875.48|874.28|872.99|871.79|0
1748310000000|2025-05-27 01:40:00|874.47|873.27|874.8|873.6|875.84|874.64|874.38|873.18|0
1748310300000|2025-05-27 01:45:00|874.62|873.42|873.44|872.24|874.8|873.6|872.79|871.59|0
1748310600000|2025-05-27 01:50:00|873.68|872.48|873.48|872.28|874.23|873.03|872.83|871.63|0
1748310900000|2025-05-27 01:55:00|873.37|872.17|873.41|872.21|874.23|873.03|872.78|871.58|0
1748311200000|2025-05-27 02:00:00|873.17|871.97|872.31|871.11|873.93|872.73|871.88|870.68|0
1748311500000|2025-05-27 02:05:00|872.07|870.87|872.51|871.31|873.61|872.41|871.26|870.06|0
1748311800000|2025-05-27 02:10:00|872.63|871.43|871.27|870.07|872.74|871.54|870.83|869.63|0
1748312100000|2025-05-27 02:15:00|871.38|870.18|871.01|869.81|873.07|871.87|870|868.8|0
1748312400000|2025-05-27 02:20:00|871.14|869.94|873.14|871.94|873.26|872.06|870.29|869.09|0
1748312700000|2025-05-27 02:25:00|872.9|871.7|874.26|873.06|874.26|873.06|872.1|870.9|0
1748313000000|2025-05-27 02:30:00|874.37|873.17|873.48|872.28|874.57|873.37|873.09|871.89|0
1748313300000|2025-05-27 02:35:00|873.81|872.61|873.01|871.81|873.81|872.61|872.77|871.57|0
1748313600000|2025-05-27 02:40:00|873.26|872.06|872.68|871.48|874.11|872.91|872.36|871.16|0
1748313900000|2025-05-27 02:45:00|872.79|871.59|873.38|872.18|873.53|872.33|872.35|871.15|0
1748314200000|2025-05-27 02:50:00|873.15|871.95|874|872.8|874.54|873.34|872.99|871.79|0
1748314500000|2025-05-27 02:55:00|873.76|872.56|874.09|872.89|875.1|873.9|873.38|872.18|0
1748314800000|2025-05-27 03:00:00|874.27|873.07|874.76|873.56|875.31|874.11|873.99|872.79|0
1748315100000|2025-05-27 03:05:00|874.85|873.65|874.75|873.55|875.27|874.07|874.13|872.93|0
1748315400000|2025-05-27 03:10:00|874.51|873.31|872.82|871.62|874.62|873.42|872.52|871.32|0
1748315700000|2025-05-27 03:15:00|872.58|871.38|873.55|872.35|873.8|872.6|871.8|870.6|0
1748316000000|2025-05-27 03:20:00|873.45|872.25|871.61|870.41|874.87|873.67|871.44|870.24|0
1748316300000|2025-05-27 03:25:00|871.37|870.17|872.59|871.39|872.66|871.46|870.8|869.6|0
1748316600000|2025-05-27 03:30:00|872.77|871.57|871.95|870.75|872.77|871.57|871.79|870.59|0
1748316900000|2025-05-27 03:35:00|871.84|870.64|872.15|870.95|873.18|871.98|871.6|870.4|0
1748317200000|2025-05-27 03:40:00|872.03|870.83|869.41|868.21|872.24|871.04|869.41|868.21|0
1748317500000|2025-05-27 03:45:00|869.65|868.45|871.07|869.87|871.17|869.97|866.74|865.54|0
1748317800000|2025-05-27 03:50:00|870.58|869.38|871.83|870.63|872.06|870.86|870.43|869.23|0
1748318100000|2025-05-27 03:55:00|871.36|870.16|869.11|867.91|871.83|870.63|868.32|867.12|0
1748318400000|2025-05-27 04:00:00|869.23|868.03|870.35|869.15|870.56|869.36|867.95|866.75|0
1748318700000|2025-05-27 04:05:00|870.46|869.26|873.1|871.9|873.31|872.11|870.35|869.15|0
1748319000000|2025-05-27 04:10:00|872.97|871.77|872.38|871.18|873.73|872.53|872.38|871.18|0
1748319300000|2025-05-27 04:15:00|872.13|870.93|872.91|871.71|872.92|871.72|871.58|870.38|0
1748319600000|2025-05-27 04:20:00|872.79|871.59|872.83|871.63|873.01|871.81|872.21|871.01|0
1748319900000|2025-05-27 04:25:00|873.07|871.87|874.11|872.91|874.63|873.43|872.6|871.4|0
1748320200000|2025-05-27 04:30:00|873.87|872.67|873.65|872.45|874.37|873.17|872.1|870.9|0
1748320500000|2025-05-27 04:35:00|873.41|872.21|873.32|872.12|874.02|872.82|872.6|871.4|0
1748320800000|2025-05-27 04:40:00|873.19|871.99|873.65|872.45|873.65|872.45|872.84|871.64|0
1748321100000|2025-05-27 04:45:00|873.52|872.32|873.41|872.21|873.77|872.57|872.93|871.73|0
1748321400000|2025-05-27 04:50:00|873.29|872.09|873.72|872.52|873.85|872.65|873.02|871.82|0
1748321700000|2025-05-27 04:55:00|873.24|872.04|873.2|872|873.48|872.28|872.93|871.73|0
1748322000000|2025-05-27 05:00:00|872.96|871.76|871.58|870.38|873.92|872.72|871.26|870.06|0
1748322300000|2025-05-27 05:05:00|871.77|870.57|871.82|870.62|872.79|871.59|871.22|870.02|0
1748322600000|2025-05-27 05:10:00|871.94|870.74|873.18|871.98|873.41|872.21|870.64|869.44|0
1748322900000|2025-05-27 05:15:00|872.33|871.13|873.37|872.17|873.37|872.17|871.99|870.79|0
1748323200000|2025-05-27 05:20:00|873.48|872.28|874.65|873.45|875.56|874.36|873.37|872.17|0
1748323500000|2025-05-27 05:25:00|874.48|873.28|876.68|875.48|876.73|875.53|874.48|873.28|0
1748323800000|2025-05-27 05:30:00|876.55|875.35|875.86|874.66|877.25|876.05|875.48|874.28|0
1748324100000|2025-05-27 05:35:00|875.74|874.54|878.19|876.99|878.31|877.11|875.6|874.4|0
1748324400000|2025-05-27 05:40:00|878.07|876.87|880.05|878.85|880.81|879.61|877.95|876.75|0
1748324700000|2025-05-27 05:45:00|879.81|878.61|880.26|879.06|881.2|880|879.81|878.61|0
1748325000000|2025-05-27 05:50:00|880.41|879.21|879.78|878.58|880.41|879.21|878.71|877.51|0
1748325300000|2025-05-27 05:55:00|879.94|878.74|879.87|878.67|881.08|879.88|879.16|877.96|0
1748325600000|2025-05-27 06:00:00|879.98|878.78|880.27|879.07|881.21|880.01|878.9|877.7|0
1748325900000|2025-05-27 06:05:00|880.03|878.83|880.82|879.62|881.38|880.18|879.16|877.96|0
1748326200000|2025-05-27 06:10:00|880.57|879.37|881.84|880.64|882.77|881.57|880.57|879.37|0
1748326500000|2025-05-27 06:15:00|882.09|880.89|884.05|882.85|884.27|883.07|881.94|880.74|0
1748326800000|2025-05-27 06:20:00|883.81|882.61|886.44|885.24|886.54|885.34|883.81|882.61|0
1748327100000|2025-05-27 06:25:00|886.32|885.12|885.41|884.21|886.38|885.18|884.67|883.47|0
1748327400000|2025-05-27 06:30:00|885.65|884.45|885.1|883.9|886.23|885.03|884.18|882.98|0
1748327700000|2025-05-27 06:35:00|885.14|883.94|886.64|885.44|887.25|886.05|885.07|883.87|0
1748328000000|2025-05-27 06:40:00|886.76|885.56|886.94|885.74|887.11|885.91|885.85|884.65|0
1748328300000|2025-05-27 06:45:00|886.69|885.49|888|886.8|888.01|886.81|886.06|884.86|0
1748328600000|2025-05-27 06:50:00|888.24|887.04|887.71|886.51|888.83|887.63|887.6|886.4|0
1748328900000|2025-05-27 06:55:00|887.84|886.64|886.39|885.19|889.09|887.89|886.03|884.83|0
1748329200000|2025-05-27 07:00:00|886.28|885.08|889.13|887.93|889.37|888.17|884.45|883.25|0
1748329500000|2025-05-27 07:05:00|889.01|887.81|888.82|887.62|891.15|889.95|888.58|887.38|0
1748329800000|2025-05-27 07:10:00|888.95|887.75|890.4|889.2|890.98|889.78|887.55|886.35|0
1748330100000|2025-05-27 07:15:00|890.51|889.31|891.67|890.47|892.09|890.89|889.43|888.23|0
1748330400000|2025-05-27 07:20:00|891.79|890.59|895.49|894.29|895.49|894.29|891.79|890.59|0
1748330700000|2025-05-27 07:25:00|895.74|894.54|894.45|893.25|897.96|896.76|894.03|892.83|0
1748331000000|2025-05-27 07:30:00|894.32|893.12|901.78|900.58|901.99|900.79|894.21|893.01|0
1748331300000|2025-05-27 07:35:00|901.53|900.33|903.57|902.37|904.37|903.17|900.89|899.69|0
1748331600000|2025-05-27 07:40:00|903.39|902.19|903.61|902.41|904.73|903.53|902.9|901.7|0
1748331900000|2025-05-27 07:45:00|903.71|902.51|911.78|910.58|912.65|911.45|902.99|901.79|0
1748332200000|2025-05-27 07:50:00|911.53|910.33|911.8|910.6|914.78|913.58|911.53|910.33|0
1748332500000|2025-05-27 07:55:00|911.92|910.72|908.66|907.46|912.04|910.84|906.94|905.74|0
1748332800000|2025-05-27 08:00:00|909.15|907.95|906.29|905.09|909.3|908.1|905.67|904.47|0
1748333100000|2025-05-27 08:05:00|906.41|905.21|909.45|908.25|909.8|908.6|906.41|905.21|0
1748333400000|2025-05-27 08:10:00|909.33|908.13|908.45|907.25|911.3|910.1|908.42|907.22|0
1748333700000|2025-05-27 08:15:00|908.32|907.12|907.73|906.53|911.21|910.01|907.18|905.98|0
1748334000000|2025-05-27 08:20:00|907.11|905.91|906.68|905.48|908.54|907.34|905.97|904.77|0
1748334300000|2025-05-27 08:25:00|906.92|905.72|906.1|904.9|907.94|906.74|904.88|903.68|0
1748334600000|2025-05-27 08:30:00|905.98|904.78|905.15|903.95|907.2|906|904.12|902.92|0
1748334900000|2025-05-27 08:35:00|904.66|903.46|904.42|903.22|905.56|904.36|903.25|902.05|0
1748335200000|2025-05-27 08:40:00|904.17|902.97|906.1|904.9|907.23|906.03|904.17|902.97|0
1748335500000|2025-05-27 08:45:00|906.47|905.27|902.65|901.45|906.96|905.76|902.15|900.95|0
1748335800000|2025-05-27 08:50:00|902.41|901.21|902.26|901.06|902.49|901.29|900.61|899.41|0
1748336100000|2025-05-27 08:55:00|902.15|900.95|903.43|902.23|903.96|902.76|901.6|900.4|0
1748336400000|2025-05-27 09:00:00|903.55|902.35|907.7|906.5|907.7|906.5|902.44|901.24|0
1748336700000|2025-05-27 09:05:00|907.57|906.37|909.06|907.86|909.17|907.97|907.19|905.99|0
1748337000000|2025-05-27 09:10:00|908.82|907.62|912.29|911.09|912.37|911.17|908.82|907.62|0
1748337300000|2025-05-27 09:15:00|911.81|910.61|908.28|907.08|911.82|910.62|908.28|907.08|0
1748337600000|2025-05-27 09:20:00|908.04|906.84|906.26|905.06|908.8|907.6|906.04|904.84|0
1748337900000|2025-05-27 09:25:00|906.02|904.82|903.88|902.68|906.73|905.53|902.8|901.6|0
1748338200000|2025-05-27 09:30:00|904.13|902.93|907.68|906.48|908.32|907.12|902.4|901.2|0
1748338500000|2025-05-27 09:35:00|907.37|906.17|909.9|908.7|910.15|908.95|907|905.8|0
1748338800000|2025-05-27 09:40:00|909.66|908.46|909.04|907.84|910.87|909.67|907.74|906.54|0
1748339100000|2025-05-27 09:45:00|909.28|908.08|907.88|906.68|911.55|910.35|907.73|906.53|0
1748339400000|2025-05-27 09:50:00|907.75|906.55|908.46|907.26|909.17|907.97|907.23|906.03|0
1748339700000|2025-05-27 09:55:00|908.36|907.16|907.15|905.95|908.43|907.23|906.27|905.07|0
1748340000000|2025-05-27 10:00:00|907.51|906.31|905.9|904.7|907.99|906.79|905.17|903.97|0
1748340300000|2025-05-27 10:05:00|906.02|904.82|906.62|905.42|907.47|906.27|905.25|904.05|0
1748340600000|2025-05-27 10:10:00|906.38|905.18|907.14|905.94|908.08|906.88|905.09|903.89|0
1748340900000|2025-05-27 10:15:00|907|905.8|908.49|907.29|909.26|908.06|907|905.8|0
1748341200000|2025-05-27 10:20:00|908.74|907.54|908.33|907.13|909.44|908.24|907.95|906.75|0
1748341500000|2025-05-27 10:25:00|908.58|907.38|909.84|908.64|910.96|909.76|908.28|907.08|0
1748341800000|2025-05-27 10:30:00|910.21|909.01|910.91|909.71|911.59|910.39|906.67|905.47|0
1748342100000|2025-05-27 10:35:00|911.4|910.2|910.71|909.51|911.67|910.47|907.99|906.79|0
1748342400000|2025-05-27 10:40:00|910.47|909.27|910.31|909.11|910.47|909.27|906.22|905.02|0
1748342700000|2025-05-27 10:45:00|910.2|909|905.22|904.02|910.2|909|905.22|904.02|0
1748343000000|2025-05-27 10:50:00|904.98|903.78|905.23|904.03|906.07|904.87|904.69|903.49|0
1748343300000|2025-05-27 10:55:00|904.99|903.79|902.64|901.44|905.43|904.23|902.64|901.44|0
1748343600000|2025-05-27 11:00:00|902.16|900.96|899.67|898.47|903.39|902.19|898.78|897.58|0
1748343900000|2025-05-27 11:05:00|899.55|898.35|899.93|898.73|900.41|899.21|897.23|896.03|0
1748344200000|2025-05-27 11:10:00|900.17|898.97|902.32|901.12|902.36|901.16|898.56|897.36|0
1748344500000|2025-05-27 11:15:00|902.44|901.24|898|896.8|902.53|901.33|897.91|896.71|0
1748344800000|2025-05-27 11:20:00|898.26|897.06|898.53|897.33|900.16|898.96|897.33|896.13|0
1748345100000|2025-05-27 11:25:00|898.29|897.09|901.84|900.64|902.36|901.16|898.29|897.09|0
1748345400000|2025-05-27 11:30:00|901.78|900.58|905.24|904.04|905.37|904.17|901.24|900.04|0
1748345700000|2025-05-27 11:35:00|905.49|904.29|905.91|904.71|906.54|905.34|904.42|903.22|0
1748346000000|2025-05-27 11:40:00|906.15|904.95|905.65|904.45|907.39|906.19|904.29|903.09|0
1748346300000|2025-05-27 11:45:00|905.89|904.69|902.49|901.29|906.67|905.47|902.29|901.09|0
1748346600000|2025-05-27 11:50:00|902.36|901.16|902.81|901.61|903.89|902.69|901.59|900.39|0
1748346900000|2025-05-27 11:55:00|902.92|901.72|903.19|901.99|904.71|903.51|902.56|901.36|0
1748347200000|2025-05-27 12:00:00|903.21|902.01|901.65|900.45|903.21|902.01|901.18|899.98|0
1748347500000|2025-05-27 12:05:00|901.77|900.57|901.54|900.34|903.33|902.13|900.37|899.17|0
1748347800000|2025-05-27 12:10:00|901.06|899.86|899.99|898.79|902.85|901.65|899.4|898.2|0
1748348100000|2025-05-27 12:15:00|899.74|898.54|897.49|896.29|901.67|900.47|896.8|895.6|0
1748348400000|2025-05-27 12:20:00|897.25|896.05|902.14|900.94|905.24|904.04|896.97|895.77|0
1748348700000|2025-05-27 12:25:00|902.02|900.82|900.64|899.44|902.91|901.71|898.93|897.73|0
1748349000000|2025-05-27 12:30:00|900.39|899.19|901.61|900.41|903.15|901.95|899.62|898.42|0
1748349300000|2025-05-27 12:35:00|901.45|900.25|898.87|897.67|902.05|900.85|897.96|896.76|0
1748349600000|2025-05-27 12:40:00|898.62|897.42|892.39|891.19|898.62|897.42|891.77|890.57|0
1748349900000|2025-05-27 12:45:00|892.88|891.68|896.9|895.7|897.5|896.3|892.88|891.68|0
1748350200000|2025-05-27 12:50:00|896.73|895.53|889.85|888.65|896.73|895.53|889.61|888.41|0
1748350500000|2025-05-27 12:55:00|889.61|888.41|894.8|893.6|895.75|894.55|889.5|888.3|0
1748350800000|2025-05-27 13:00:00|894.56|893.36|898.29|897.09|898.78|897.58|894.02|892.82|0
1748351100000|2025-05-27 13:05:00|898.04|896.84|899.54|898.34|900.57|899.37|897.29|896.09|0
1748351400000|2025-05-27 13:10:00|899.48|898.28|899.76|898.56|900.74|899.54|898.89|897.69|0
1748351700000|2025-05-27 13:15:00|899.51|898.31|901.64|900.44|902.02|900.82|899.41|898.21|0
1748352000000|2025-05-27 13:20:00|901.89|900.69|900.04|897.84|902.26|901.06|899.42|897.72|0
1748352300000|2025-05-27 13:25:00|899.92|897.72|889.25|887.05|899.92|897.72|889.25|887.05|0
1748352600000|2025-05-27 13:30:00|888.87|887.67|878.55|877.35|891.28|890.08|876.6|875.4|0
1748352900000|2025-05-27 13:35:00|877.82|876.62|881.41|880.21|881.41|880.21|872.36|871.16|0
1748353200000|2025-05-27 13:40:00|880.68|879.48|884.06|882.86|885.21|884.01|880.27|879.07|0
1748353500000|2025-05-27 13:45:00|884.3|883.1|886.75|885.55|889.06|887.86|882.97|881.77|0
1748353800000|2025-05-27 13:50:00|886.99|885.79|889.15|887.95|890.22|889.02|882.52|881.32|0
1748354100000|2025-05-27 13:55:00|888.91|887.71|889.07|887.87|891.42|890.22|888.42|887.22|0
1748354400000|2025-05-27 14:00:00|889.55|888.35|894.9|893.7|897.1|895.9|889.55|888.35|0
1748354700000|2025-05-27 14:05:00|895.17|893.97|897.18|895.98|898.09|896.89|894.33|893.13|0
1748355000000|2025-05-27 14:10:00|897.43|896.23|897.29|896.09|900.38|899.18|895.89|894.69|0
1748355300000|2025-05-27 14:15:00|897.04|895.84|903.3|902.1|903.84|902.64|895.96|894.76|0
1748355600000|2025-05-27 14:20:00|903.05|901.85|906.22|905.02|906.86|905.66|902.32|901.12|0
1748355900000|2025-05-27 14:25:00|906.1|904.9|906.13|904.93|909.36|908.16|904.91|903.71|0
1748356200000|2025-05-27 14:30:00|906.38|905.18|907.32|906.12|908.87|907.67|905.77|904.57|0
1748356500000|2025-05-27 14:35:00|907.08|905.88|907.06|905.86|908.89|907.69|904.09|902.89|0
1748356800000|2025-05-27 14:40:00|907.3|906.1|908.29|907.09|909.43|908.23|906.26|905.06|0
1748357100000|2025-05-27 14:45:00|908.16|906.96|909.58|908.38|913.07|911.87|908.01|906.81|0
1748357400000|2025-05-27 14:50:00|910.07|908.87|910.89|909.69|912.43|911.23|909.58|908.38|0
1748357700000|2025-05-27 14:55:00|910.65|909.45|907.68|906.48|911.68|910.48|906.64|905.44|0
1748358000000|2025-05-27 15:00:00|907.92|906.72|909.79|908.59|910.9|909.7|906.64|905.44|0
1748358300000|2025-05-27 15:05:00|909.55|908.35|908.26|907.06|909.55|908.35|907.03|905.83|0
1748358600000|2025-05-27 15:10:00|908.02|906.82|910.22|909.02|910.28|909.08|907.27|906.07|0
1748358900000|2025-05-27 15:15:00|910.46|909.26|912.03|910.83|912.21|911.01|909.8|908.6|0
1748359200000|2025-05-27 15:20:00|912.27|911.07|912.15|910.95|912.84|911.64|908.01|906.81|0
1748359500000|2025-05-27 15:25:00|912.4|911.2|915.71|914.51|917.68|916.48|912.11|910.91|0
1748359800000|2025-05-27 15:30:00|915.47|914.27|914.89|913.69|916.01|914.81|913.36|912.16|0
1748360100000|2025-05-27 15:35:00|914.65|913.45|914.71|913.51|915.71|914.51|913.5|912.3|0
1748360400000|2025-05-27 15:40:00|914.47|913.27|916.06|914.86|916.7|915.5|912.11|910.91|0
1748360700000|2025-05-27 15:45:00|916.3|915.1|915.58|914.38|917.03|915.83|914.71|913.51|0
1748361000000|2025-05-27 15:50:00|915.66|914.46|917.58|916.38|918.31|917.11|914.61|913.41|0
1748361300000|2025-05-27 15:55:00|917.82|916.62|916.14|914.94|918.5|917.3|915.05|913.85|0
1748361600000|2025-05-27 16:00:00|916.38|915.18|922.13|920.93|922.48|921.28|916.38|915.18|0
1748361900000|2025-05-27 16:05:00|922.22|921.02|922.1|920.9|923.4|922.2|919.76|918.56|0
1748362200000|2025-05-27 16:10:00|921.86|920.66|922.29|921.09|923.35|922.15|921.27|920.07|0
1748362500000|2025-05-27 16:15:00|922.07|920.87|920|918.8|922.65|921.45|920|918.8|0
1748362800000|2025-05-27 16:20:00|920.25|919.05|923.23|922.03|923.34|922.14|920.25|919.05|0
1748363100000|2025-05-27 16:25:00|923.14|921.94|921.58|920.38|923.49|922.29|920.97|919.77|0
1748363400000|2025-05-27 16:30:00|921.33|920.13|922.73|921.53|923.58|922.38|921.33|920.13|0
1748363700000|2025-05-27 16:35:00|922.49|921.29|931.81|930.61|932.49|931.29|922.12|920.92|0
1748364000000|2025-05-27 16:40:00|932.05|930.85|930.14|928.94|934.08|932.88|929.46|928.26|0
1748364300000|2025-05-27 16:45:00|930.39|929.19|927.14|925.94|931.33|930.13|925.19|923.99|0
1748364600000|2025-05-27 16:50:00|927.38|926.18|928.55|927.35|929.84|928.64|925.76|924.56|0
1748364900000|2025-05-27 16:55:00|928.8|927.6|926.66|925.46|929.33|928.13|925.61|924.41|0
1748365200000|2025-05-27 17:00:00|926.9|925.7|929.96|928.76|930.13|928.93|926.39|925.19|0
1748365500000|2025-05-27 17:05:00|929.72|928.52|928.42|927.22|929.78|928.58|927.49|926.29|0
1748365800000|2025-05-27 17:10:00|928.66|927.46|928.13|926.93|929.06|927.86|926.34|925.14|0
1748366100000|2025-05-27 17:15:00|928.37|927.17|929.61|928.41|930.28|929.08|926.85|925.65|0
1748366400000|2025-05-27 17:20:00|929.85|928.65|930.63|929.43|931.96|930.76|929.47|928.27|0
1748366700000|2025-05-27 17:25:00|930.39|929.19|928.91|927.71|931.22|930.02|927.83|926.63|0
1748367000000|2025-05-27 17:30:00|929.04|927.84|929.22|928.02|930.11|928.91|927.62|926.42|0
1748367300000|2025-05-27 17:35:00|929.47|928.27|928.59|927.39|930.07|928.87|927.33|926.13|0
1748367600000|2025-05-27 17:40:00|928.35|927.15|930.35|929.15|930.95|929.75|927.86|926.66|0
1748367900000|2025-05-27 17:45:00|930.6|929.4|933.02|931.82|933.33|932.13|929.8|928.6|0
1748368200000|2025-05-27 17:50:00|932.54|931.34|933.73|932.53|934.72|933.52|932.54|931.34|0
1748368500000|2025-05-27 17:55:00|933.97|932.77|937.42|936.22|937.95|936.75|933.97|932.77|0
1748368800000|2025-05-27 18:00:00|937.18|935.98|935.44|934.24|940.37|939.17|935.44|934.24|0
1748369100000|2025-05-27 18:05:00|934.95|933.75|936.18|934.98|937.46|936.26|934.69|933.49|0
1748369400000|2025-05-27 18:10:00|935.94|934.74|938.71|937.51|938.9|937.7|935.73|934.53|0
1748369700000|2025-05-27 18:15:00|938.96|937.76|935.49|934.29|939.4|938.2|935.26|934.06|0
1748370000000|2025-05-27 18:20:00|935.25|934.05|935.75|934.55|935.77|934.57|932.82|931.62|0
1748370300000|2025-05-27 18:25:00|935.5|934.3|934.29|933.09|936.74|935.54|933.94|932.74|0
1748370600000|2025-05-27 18:30:00|934.53|933.33|935.62|934.42|936.19|934.99|934.12|932.92|0
1748370900000|2025-05-27 18:35:00|935.5|934.3|935.79|934.59|936.88|935.68|934.38|933.18|0
1748371200000|2025-05-27 18:40:00|936.03|934.83|933.3|932.1|936.03|934.83|932.31|931.11|0
1748371500000|2025-05-27 18:45:00|933.54|932.34|934.54|933.34|934.98|933.78|933.05|931.85|0
1748371800000|2025-05-27 18:50:00|934.29|933.09|933.78|932.58|934.76|933.56|932.35|931.15|0
1748372100000|2025-05-27 18:55:00|933.54|932.34|931.15|929.95|934.19|932.99|930.9|929.7|0
1748372400000|2025-05-27 19:00:00|930.66|929.46|931.96|930.76|932.7|931.5|929.27|928.07|0
1748372700000|2025-05-27 19:05:00|931.72|930.52|932.72|931.52|935.15|933.95|931.23|930.03|0
1748373000000|2025-05-27 19:10:00|932.23|931.03|931.15|929.95|933.58|932.38|930.32|929.12|0
1748373300000|2025-05-27 19:15:00|930.9|929.7|932.02|930.82|932.39|931.19|929.99|928.79|0
1748373600000|2025-05-27 19:20:00|932.27|931.07|933.11|931.91|933.85|932.65|930.35|929.15|0
1748373900000|2025-05-27 19:25:00|932.62|931.42|930.18|928.98|932.65|931.45|930.18|928.98|0
1748374200000|2025-05-27 19:30:00|930.42|929.22|930.56|929.36|930.56|929.36|926.39|925.19|0
1748374500000|2025-05-27 19:35:00|930.8|929.6|930.93|929.73|931.17|929.97|927.09|925.89|0
1748374800000|2025-05-27 19:40:00|930.69|929.49|931.51|930.31|933.23|932.03|929.67|928.47|0
1748375100000|2025-05-27 19:45:00|931.27|930.07|927.69|926.49|931.51|930.31|927.14|925.94|0
1748375400000|2025-05-27 19:50:00|927.44|926.24|930.59|929.39|931.57|930.37|926.96|925.76|0
1748375700000|2025-05-27 19:55:00|932.79|931.59|937|935.8|937|935.8|930.37|929.17|0
1748376000000|2025-05-27 20:00:00|937.24|936.04|934.56|933.36|938.97|937.77|934.32|933.12|0
1748376300000|2025-05-27 20:05:00|934.81|933.61|940.19|938.99|941.2|940|934.32|933.12|0
1748376600000|2025-05-27 20:10:00|940.43|939.23|941.44|940.24|943.16|941.96|939.2|938|0
1748376900000|2025-05-27 20:15:00|941.68|940.48|943.44|942.24|943.58|942.38|941.44|940.24|0
1748377200000|2025-05-27 20:20:00|942.95|941.75|942.12|940.92|942.95|941.75|940.92|939.72|0
1748377500000|2025-05-27 20:25:00|941.87|940.67|940.41|939.21|942.36|941.16|940.21|939.01|0
1748377800000|2025-05-27 20:30:00|940.65|939.45|940.21|939.01|940.65|939.45|939.41|938.21|0
1748378100000|2025-05-27 20:35:00|940.45|939.25|940.79|939.59|941.03|939.83|940.19|938.99|0
1748378400000|2025-05-27 20:40:00|940.55|939.35|941.82|940.62|941.82|940.62|940.19|938.99|0
1748378700000|2025-05-27 20:45:00|941.58|940.38|942.52|941.32|942.78|941.58|941.14|939.94|0
1748379000000|2025-05-27 20:50:00|942.27|941.07|942.81|941.61|943.1|941.9|941.29|940.09|0
1748379300000|2025-05-27 20:55:00|942.77|941.57|942.54|940.34|943.52|941.57|942.54|940.34|0
1748379600000|2025-05-27 21:00:00|942.78|940.58|942.78|940.58|942.78|940.58|942.78|940.58|0
1748380200000|2025-05-27 21:10:00|943.01|940.81|943.54|941.34|943.63|941.43|943.01|940.81|0
1748380500000|2025-05-27 21:15:00|943.14|940.94|943.54|941.34|943.54|941.34|942.6|940.4|0
1748380800000|2025-05-27 21:20:00|943.58|941.38|944.55|942.35|944.96|942.76|942.83|940.63|0
1748381100000|2025-05-27 21:25:00|944.6|942.4|945.05|942.85|945.14|942.94|944.52|942.32|0
1748381400000|2025-05-27 21:30:00|945.09|942.89|945.05|942.85|945.09|942.89|945|942.8|0
1748381700000|2025-05-27 21:35:00|944.83|942.63|944.29|942.09|944.83|942.63|944.1|941.9|0
1748382000000|2025-05-27 21:40:00|944.06|941.86|943.4|941.2|944.29|942.09|943.31|941.11|0
1748382300000|2025-05-27 21:45:00|943.45|941.25|942.68|940.48|943.53|941.33|942.68|940.48|0
1748382600000|2025-05-27 21:50:00|942.37|940.17|942.94|940.74|943.22|941.02|942.37|940.17|0
1748382900000|2025-05-27 21:55:00|942.97|940.77|943.46|941.26|943.66|941.46|942.77|940.57|0
1748383200000|2025-05-27 22:00:00|941.79|939.59|939.96|937.76|941.79|939.59|939.48|937.28|0
1748383500000|2025-05-27 22:05:00|940.21|938.01|939.1|936.9|940.45|938.25|938.5|936.3|0
1748383800000|2025-05-27 22:10:00|939.23|937.03|938.25|936.05|939.47|937.27|937.76|935.56|0
1748384100000|2025-05-27 22:15:00|938.5|936.3|938.74|936.54|940.69|938.49|938.49|936.29|0
1748384400000|2025-05-27 22:20:00|938.61|936.41|939.71|937.51|939.96|937.76|937.76|935.56|0
1748384700000|2025-05-27 22:25:00|940.07|937.87|939.71|937.51|940.2|938|939.47|937.27|0
1748385000000|2025-05-27 22:30:00|939.47|937.27|938|935.8|939.47|937.27|938|935.8|0
1748385300000|2025-05-27 22:35:00|938.25|936.05|939.22|937.02|939.22|937.02|938.12|935.92|0
1748385600000|2025-05-27 22:40:00|939.46|937.26|938.98|936.78|939.46|937.26|938.73|936.53|0
1748385900000|2025-05-27 22:45:00|938.73|936.53|939.71|937.51|940.68|938.48|938.73|936.53|0
1748386200000|2025-05-27 22:50:00|939.95|937.75|940.44|938.24|940.68|938.48|939.22|937.02|0
1748386500000|2025-05-27 22:55:00|940.19|937.99|941.41|939.21|941.66|939.46|939.95|937.75|0
1748386800000|2025-05-27 23:00:00|941.17|938.97|940.68|938.48|941.66|939.46|940.43|938.23|0
1748387100000|2025-05-27 23:05:00|940.55|938.35|941.41|939.21|941.65|939.45|940.43|938.23|0
1748387400000|2025-05-27 23:10:00|941.65|939.45|941.9|939.7|942.14|939.94|941.65|939.45|0
1748387700000|2025-05-27 23:15:00|942.14|939.94|942.87|940.67|943.85|941.65|941.65|939.45|0
1748388000000|2025-05-27 23:20:00|942.74|940.54|940.79|938.59|943.36|941.16|940.43|938.23|0
1748388300000|2025-05-27 23:25:00|940.67|938.47|939.94|937.74|940.92|938.72|939.81|937.61|0
1748388600000|2025-05-27 23:30:00|940.18|937.98|941.16|938.96|941.4|939.2|939.69|937.49|0
1748388900000|2025-05-27 23:35:00|941.4|939.2|942.38|940.18|942.38|940.18|941.16|938.96|0
1748389200000|2025-05-27 23:40:00|942.13|939.93|941.89|939.69|942.13|939.93|941.27|939.07|0
1748389500000|2025-05-27 23:45:00|941.76|939.56|940.67|938.47|942.13|939.93|940.67|938.47|0
1748389800000|2025-05-27 23:50:00|940.66|938.46|941.15|938.95|941.64|939.44|939.93|937.73|0
1748390100000|2025-05-27 23:55:00|941.02|938.82|939.93|937.73|942.13|939.93|939.93|937.73|0
1748390400000|2025-05-28 00:00:00|939.69|937.49|938.46|936.26|939.69|937.49|937.49|935.29|0
1748390700000|2025-05-28 00:05:00|938.71|936.51|938.09|935.89|939.44|937.24|937.49|935.29|0
1748391000000|2025-05-28 00:10:00|937.97|935.77|937.73|935.53|937.97|935.77|937|934.8|0
1748391300000|2025-05-28 00:15:00|937.23|936.03|937.42|936.22|937.55|936.35|936.05|934.85|0
1748391600000|2025-05-28 00:20:00|937.3|936.1|938|936.8|938.91|937.71|937.07|935.87|0
1748391900000|2025-05-28 00:25:00|937.63|936.43|936.76|935.56|938.25|937.05|936.51|935.31|0
1748392200000|2025-05-28 00:30:00|937|935.8|937.3|936.1|937.54|936.34|936.63|935.43|0
1748392500000|2025-05-28 00:35:00|937.54|936.34|937.31|936.11|937.81|936.61|936.82|935.62|0
1748392800000|2025-05-28 00:40:00|937.06|935.86|937.12|935.92|937.51|936.31|936.57|935.37|0
1748393100000|2025-05-28 00:45:00|937.01|935.81|936.03|934.83|937.61|936.41|936.03|934.83|0
1748393400000|2025-05-28 00:50:00|936.28|935.08|938|936.8|938|936.8|936.26|935.06|0
1748393700000|2025-05-28 00:55:00|937.75|936.55|937.52|936.32|938.25|937.05|937.38|936.18|0
1748394000000|2025-05-28 01:00:00|937.76|936.56|938.5|937.3|938.75|937.55|937.76|936.56|0
1748394300000|2025-05-28 01:05:00|938.26|937.06|940.09|938.89|940.09|938.89|937.01|935.81|0
1748394600000|2025-05-28 01:10:00|939.97|938.77|938.01|936.81|939.97|938.77|938.01|936.81|0
1748394900000|2025-05-28 01:15:00|938.13|936.93|938.51|937.31|938.75|937.55|937.76|936.56|0
1748395200000|2025-05-28 01:20:00|938.02|936.82|939.5|938.3|939.5|938.3|936.89|935.69|0
1748395500000|2025-05-28 01:25:00|939.74|938.54|939.25|938.05|940|938.8|939.25|938.05|0
1748395800000|2025-05-28 01:30:00|939.01|937.81|936.43|935.23|939.36|938.16|936.31|935.11|0
1748396100000|2025-05-28 01:35:00|936.31|935.11|936.82|935.62|937.31|936.11|935.57|934.37|0
1748396400000|2025-05-28 01:40:00|936.81|935.61|936.82|935.62|937.55|936.35|936.56|935.36|0
1748396700000|2025-05-28 01:45:00|936.81|935.61|936.06|934.86|936.81|935.61|935.21|934.01|0
1748397000000|2025-05-28 01:50:00|936.31|935.11|936.06|934.86|937.07|935.87|935.82|934.62|0
1748397300000|2025-05-28 01:55:00|935.94|934.74|935.57|934.37|935.94|934.74|935.32|934.12|0
1748397600000|2025-05-28 02:00:00|935.44|934.24|935.57|934.37|936.8|935.6|935.33|934.13|0
1748397900000|2025-05-28 02:05:00|935.33|934.13|936.32|935.12|936.93|935.73|935.07|933.87|0
1748398200000|2025-05-28 02:10:00|936.44|935.24|936.81|935.61|937.31|936.11|935.83|934.63|0
1748398500000|2025-05-28 02:15:00|937.06|935.86|936.57|935.37|937.33|936.13|936.56|935.36|0
1748398800000|2025-05-28 02:20:00|936.56|935.36|936.31|935.11|936.57|935.37|935.83|934.63|0
1748399100000|2025-05-28 02:25:00|936.07|934.87|936.32|935.12|937.31|936.11|935.58|934.38|0
1748399400000|2025-05-28 02:30:00|936.56|935.36|936.32|935.12|936.81|935.61|936.08|934.88|0
1748399700000|2025-05-28 02:35:00|936.56|935.36|936.99|935.79|937.77|936.57|936.02|934.82|0
1748400000000|2025-05-28 02:40:00|937|935.8|936.76|935.56|937.51|936.31|936.53|935.33|0
1748400300000|2025-05-28 02:45:00|937.01|935.81|936.07|934.87|937.26|936.06|936.02|934.82|0
1748400600000|2025-05-28 02:50:00|936.06|934.86|935.33|934.13|936.06|934.86|935.08|933.88|0
1748400900000|2025-05-28 02:55:00|935.57|934.37|935.08|933.88|935.57|934.37|934.84|933.64|0
1748401200000|2025-05-28 03:00:00|935.33|934.13|934.83|933.63|935.33|934.13|934.83|933.63|0
1748401500000|2025-05-28 03:05:00|935.07|933.87|935.33|934.13|935.57|934.37|934.83|933.63|0
1748401800000|2025-05-28 03:10:00|935.82|934.62|937.82|936.62|937.82|936.62|935.82|934.62|0
1748402100000|2025-05-28 03:15:00|937.57|936.37|937.81|936.61|937.92|936.72|937.32|936.12|0
1748402400000|2025-05-28 03:20:00|937.82|936.62|936.83|935.63|937.83|936.63|936.83|935.63|0
1748402700000|2025-05-28 03:25:00|936.82|935.62|937.32|936.12|937.32|936.12|936.82|935.62|0
1748403000000|2025-05-28 03:30:00|937.07|935.87|935.78|934.58|937.08|935.88|935.78|934.58|0
1748403300000|2025-05-28 03:35:00|935.54|934.34|934.33|933.13|935.78|934.58|934.04|932.84|0
1748403600000|2025-05-28 03:40:00|934.09|932.89|932.38|931.18|934.09|932.89|931.89|930.69|0
1748403900000|2025-05-28 03:45:00|932.14|930.94|932.38|931.18|932.64|931.44|931.88|930.68|0
1748404200000|2025-05-28 03:50:00|932.14|930.94|931.05|929.85|932.38|931.18|931.02|929.82|0
1748404500000|2025-05-28 03:55:00|930.81|929.61|931.33|930.13|931.58|930.38|930.6|929.4|0
1748404800000|2025-05-28 04:00:00|931.08|929.88|932.13|930.93|932.14|930.94|930.58|929.38|0
1748405100000|2025-05-28 04:05:00|932|930.8|931.64|930.44|932.13|930.93|931.64|930.44|0
1748405400000|2025-05-28 04:10:00|931.39|930.19|932.08|930.88|932.09|930.89|930.63|929.43|0
1748405700000|2025-05-28 04:15:00|932.33|931.13|931.54|930.34|932.33|931.13|931.47|930.27|0
1748406000000|2025-05-28 04:20:00|931.51|930.31|931.23|930.03|931.64|930.44|931.23|930.03|0
1748406300000|2025-05-28 04:25:00|931.41|930.21|931.23|930.03|931.81|930.61|931.23|930.03|0
1748406600000|2025-05-28 04:30:00|931.47|930.27|931.19|929.99|931.76|930.56|931.03|929.83|0
1748406900000|2025-05-28 04:35:00|931.07|929.87|930.53|929.33|931.27|930.07|930.21|929.01|0
1748407200000|2025-05-28 04:40:00|930.28|929.08|930.12|928.92|930.95|929.75|929.69|928.49|0
1748407500000|2025-05-28 04:45:00|930.35|929.15|930.19|928.99|930.62|929.42|929.93|928.73|0
1748407800000|2025-05-28 04:50:00|930.36|929.16|930.38|929.18|930.79|929.59|929.53|928.33|0
1748408100000|2025-05-28 04:55:00|930.48|929.28|930.49|929.29|931.06|929.86|930.23|929.03|0
1748408400000|2025-05-28 05:00:00|930.74|929.54|929.91|928.71|931.49|930.29|929.46|928.26|0
1748408700000|2025-05-28 05:05:00|929.67|928.47|929.17|927.97|929.67|928.47|928.64|927.44|0
1748409000000|2025-05-28 05:10:00|928.94|927.74|929.74|928.54|930.8|929.6|928.34|927.14|0
1748409300000|2025-05-28 05:15:00|929.61|928.41|931.88|930.68|931.88|930.68|929.49|928.29|0
1748409600000|2025-05-28 05:20:00|931.83|930.63|930.83|929.63|934.06|932.86|930.27|929.07|0
1748409900000|2025-05-28 05:25:00|930.59|929.39|930.03|928.83|930.96|929.76|929.73|928.53|0
1748410200000|2025-05-28 05:30:00|930.27|929.07|932.6|931.4|932.85|931.65|929.23|928.03|0
1748410500000|2025-05-28 05:35:00|932.73|931.53|932.12|930.92|932.97|931.77|931.73|930.53|0
1748410800000|2025-05-28 05:40:00|932.23|931.03|932.14|930.94|932.71|931.51|931.7|930.5|0
1748411100000|2025-05-28 05:45:00|932.26|931.06|932.91|931.71|933.14|931.94|931.86|930.66|0
1748411400000|2025-05-28 05:50:00|933.16|931.96|931.66|930.46|933.16|931.96|930.92|929.72|0
1748411700000|2025-05-28 05:55:00|931.59|930.39|931.34|930.14|931.86|930.66|931.02|929.82|0
1748412000000|2025-05-28 06:00:00|931.1|929.9|928.51|927.31|931.39|930.19|928.19|926.99|0
1748412300000|2025-05-28 06:05:00|928.27|927.07|930.63|929.43|930.99|929.79|928.27|927.07|0
1748412600000|2025-05-28 06:10:00|930.71|929.51|931.74|930.54|932.73|931.53|930.71|929.51|0
1748412900000|2025-05-28 06:15:00|931.98|930.78|932.2|931|932.82|931.62|931.36|930.16|0
1748413200000|2025-05-28 06:20:00|932.45|931.25|932.3|931.1|934.44|933.24|931.51|930.31|0
1748413500000|2025-05-28 06:25:00|932.18|930.98|932.48|931.28|932.67|931.47|930.82|929.62|0
1748413800000|2025-05-28 06:30:00|932.36|931.16|932.18|930.98|932.76|931.56|930.2|929|0
1748414100000|2025-05-28 06:35:00|931.92|930.72|931.21|930.01|933.2|932|930.9|929.7|0
1748414400000|2025-05-28 06:40:00|930.85|929.65|930.24|929.04|932.05|930.85|930.24|929.04|0
1748414700000|2025-05-28 06:45:00|930.48|929.28|930.69|929.49|931.4|930.2|929.94|928.74|0
1748415000000|2025-05-28 06:50:00|930.57|929.37|930.74|929.54|930.85|929.65|930.07|928.87|0
1748415300000|2025-05-28 06:55:00|930.86|929.66|927.34|926.14|930.86|929.66|927.34|926.14|0
1748415600000|2025-05-28 07:00:00|927.23|926.03|929|927.8|930.67|929.47|927.23|926.03|0
1748415900000|2025-05-28 07:05:00|929.24|928.04|930.15|928.95|930.47|929.27|927.06|925.86|0
1748416200000|2025-05-28 07:10:00|929.9|928.7|929.96|928.76|930.39|929.19|928.42|927.22|0
1748416500000|2025-05-28 07:15:00|929.83|928.63|930.05|928.85|930.69|929.49|929.12|927.92|0
1748416800000|2025-05-28 07:20:00|930.18|928.98|930|928.8|931.21|930.01|929.51|928.31|0
1748417100000|2025-05-28 07:25:00|929.76|928.56|926.66|925.46|930.49|929.29|926.11|924.91|0
1748417400000|2025-05-28 07:30:00|926.45|925.25|927.36|926.16|928.18|926.98|925.97|924.77|0
1748417700000|2025-05-28 07:35:00|927.24|926.04|928.34|927.14|928.87|927.67|926.6|925.4|0
1748418000000|2025-05-28 07:40:00|927.85|926.65|930.24|929.04|930.56|929.36|926.9|925.7|0
1748418300000|2025-05-28 07:45:00|930.36|929.16|928.26|927.06|930.36|929.16|927.89|926.69|0
1748418600000|2025-05-28 07:50:00|928.02|926.82|926.35|925.15|928.8|927.6|925.7|924.5|0
1748418900000|2025-05-28 07:55:00|925.13|923.93|924.92|923.72|927.55|926.35|924.31|923.11|0
1748419200000|2025-05-28 08:00:00|925.16|923.96|926.07|924.87|927.9|926.7|925.16|923.96|0
1748419500000|2025-05-28 08:05:00|926.32|925.12|924.36|923.16|927.7|926.5|924.12|922.92|0
1748419800000|2025-05-28 08:10:00|924.72|923.52|924.83|923.63|925.42|924.22|923.73|922.53|0
1748420100000|2025-05-28 08:15:00|924.98|923.78|926.31|925.11|926.73|925.53|924.6|923.4|0
1748420400000|2025-05-28 08:20:00|926.07|924.87|926.28|925.08|927.02|925.82|925.34|924.14|0
1748420700000|2025-05-28 08:25:00|926.65|925.45|926.36|925.16|927.81|926.61|926.24|925.04|0
1748421000000|2025-05-28 08:30:00|926.48|925.28|926.92|925.72|927.22|926.02|925.52|924.32|0
1748421300000|2025-05-28 08:35:00|927.16|925.96|926.83|925.63|927.87|926.67|926.83|925.63|0
1748421600000|2025-05-28 08:40:00|926.71|925.51|928.03|926.83|928.96|927.76|926.71|925.51|0
1748421900000|2025-05-28 08:45:00|927.79|926.59|926.17|924.97|928.28|927.08|925.72|924.52|0
1748422200000|2025-05-28 08:50:00|926.16|924.96|924.03|922.83|927.13|925.93|923.75|922.55|0
1748422500000|2025-05-28 08:55:00|924.27|923.07|924.55|923.35|924.89|923.69|923.75|922.55|0
1748422800000|2025-05-28 09:00:00|924.3|923.1|924.98|923.78|924.98|923.78|923.29|922.09|0
1748423100000|2025-05-28 09:05:00|924.74|923.54|924.7|923.5|926.32|925.12|924.47|923.27|0
1748423400000|2025-05-28 09:10:00|924.45|923.25|923.8|922.6|925.11|923.91|923.8|922.6|0
1748423700000|2025-05-28 09:15:00|924.02|922.82|924.78|923.58|925.57|924.37|922.72|921.52|0
1748424000000|2025-05-28 09:20:00|924.93|923.73|921.45|920.25|925.84|924.64|920.8|919.6|0
1748424300000|2025-05-28 09:25:00|920.93|919.73|922.11|920.91|922.51|921.31|920.77|919.57|0
1748424600000|2025-05-28 09:30:00|921.99|920.79|922.56|921.36|923.02|921.82|920.37|919.17|0
1748424900000|2025-05-28 09:35:00|922.52|921.32|923.75|922.55|924.26|923.06|922.11|920.91|0
1748425200000|2025-05-28 09:40:00|924.01|922.81|922.53|921.33|925.44|924.24|922.3|921.1|0
1748425500000|2025-05-28 09:45:00|922.42|921.22|924.74|923.54|924.85|923.65|922.13|920.93|0
1748425800000|2025-05-28 09:50:00|924.75|923.55|926.02|924.82|926.45|925.25|924.37|923.17|0
1748426100000|2025-05-28 09:55:00|925.9|924.7|926.79|925.59|926.91|925.71|925.31|924.11|0
1748426400000|2025-05-28 10:00:00|926.1|924.9|927.79|926.59|928.45|927.25|925.73|924.53|0
1748426700000|2025-05-28 10:05:00|927.95|926.75|929.5|928.3|929.81|928.61|927.13|925.93|0
1748427000000|2025-05-28 10:10:00|929.43|928.23|930.6|929.4|931.25|930.05|928.92|927.72|0
1748427300000|2025-05-28 10:15:00|930.45|929.25|930.24|929.04|931.5|930.3|930.11|928.91|0
1748427600000|2025-05-28 10:20:00|930.11|928.91|930.15|928.95|930.94|929.74|929.69|928.49|0
1748427900000|2025-05-28 10:25:00|930.51|929.31|931.22|930.02|931.51|930.31|929.87|928.67|0
1748428200000|2025-05-28 10:30:00|931.04|929.84|936.96|935.76|936.96|935.76|931.04|929.84|0
1748428500000|2025-05-28 10:35:00|936.72|935.52|938.79|937.59|940.14|938.94|936.48|935.28|0
1748428800000|2025-05-28 10:40:00|938.67|937.47|939.89|938.69|940.87|939.67|938.67|937.47|0
1748429100000|2025-05-28 10:45:00|939.65|938.45|940.94|939.74|941.92|940.72|939.65|938.45|0
1748429400000|2025-05-28 10:50:00|941.19|939.99|942.68|941.48|943.41|942.21|940.94|939.74|0
1748429700000|2025-05-28 10:55:00|942.55|941.35|944.63|943.43|945.12|943.92|941.7|940.5|0
1748430000000|2025-05-28 11:00:00|943.9|942.7|941.72|940.52|945.39|944.19|941.1|939.9|0
1748430300000|2025-05-28 11:05:00|941.47|940.27|941.17|939.97|942.21|941.01|939.39|938.19|0
1748430600000|2025-05-28 11:10:00|940.93|939.73|941.7|940.5|942.93|941.73|940.2|939|0
1748430900000|2025-05-28 11:15:00|941.82|940.62|940.24|939.04|942.81|941.61|939.75|938.55|0
1748431200000|2025-05-28 11:20:00|940.49|939.29|937.72|936.52|940.49|939.29|937.72|936.52|0
1748431500000|2025-05-28 11:25:00|937.84|936.64|939.27|938.07|940|938.8|937.84|936.64|0
1748431800000|2025-05-28 11:30:00|939.02|937.82|939.45|938.25|942.31|941.11|938.78|937.58|0
1748432100000|2025-05-28 11:35:00|940.19|938.99|939.94|938.74|941.04|939.84|939.21|938.01|0
1748432400000|2025-05-28 11:40:00|940.43|939.23|938.21|937.01|941.16|939.96|938.21|937.01|0
1748432700000|2025-05-28 11:45:00|937.97|936.77|938.25|937.05|939.49|938.29|936.81|935.61|0
1748433000000|2025-05-28 11:50:00|938.01|936.81|939.96|938.76|940.08|938.88|938.01|936.81|0
1748433300000|2025-05-28 11:55:00|940.08|938.88|940.81|939.61|941.43|940.23|939.23|938.03|0
1748433600000|2025-05-28 12:00:00|939.96|938.76|940.94|939.74|941.18|939.98|939.71|938.51|0
1748433900000|2025-05-28 12:05:00|941.19|939.99|940.45|939.25|942.41|941.21|939.72|938.52|0
1748434200000|2025-05-28 12:10:00|940.7|939.5|942.77|941.57|942.9|941.7|940.45|939.25|0
1748434500000|2025-05-28 12:15:00|942.65|941.45|943.14|941.94|944.36|943.16|942.65|941.45|0
1748434800000|2025-05-28 12:20:00|943.01|941.81|944.41|943.21|945.14|943.94|942.16|940.96|0
1748435100000|2025-05-28 12:25:00|944.16|942.96|942.08|940.88|944.16|942.96|941.23|940.03|0
1748435400000|2025-05-28 12:30:00|942.21|941.01|941.47|940.27|942.21|941.01|940.73|939.53|0
1748435700000|2025-05-28 12:35:00|941.71|940.51|944.65|943.45|944.65|943.45|941.71|940.51|0
1748436000000|2025-05-28 12:40:00|944.89|943.69|946.6|945.4|946.85|945.65|944.27|943.07|0
1748436300000|2025-05-28 12:45:00|946.36|945.16|942.48|941.28|946.85|945.65|942.48|941.28|0
1748436600000|2025-05-28 12:50:00|942.97|941.77|939.98|938.78|943.33|942.13|939.25|938.05|0
1748436900000|2025-05-28 12:55:00|939.73|938.53|940.01|938.81|940.98|939.78|939.49|938.29|0
1748437200000|2025-05-28 13:00:00|940.26|939.06|939.74|938.54|941.24|940.04|939.01|937.81|0
1748437500000|2025-05-28 13:05:00|940.23|939.03|941.69|940.49|941.94|940.74|939.97|938.77|0
1748437800000|2025-05-28 13:10:00|941.93|940.73|942.65|941.45|943.4|942.2|940.95|939.75|0
1748438100000|2025-05-28 13:15:00|942.9|941.7|941.66|940.46|942.9|941.7|940.45|939.25|0
1748438400000|2025-05-28 13:20:00|941.54|940.34|938.98|936.78|941.66|940.46|938.22|936.78|0
1748438700000|2025-05-28 13:25:00|938|935.8|942.15|939.95|942.15|939.95|937.75|935.55|0
1748439000000|2025-05-28 13:30:00|941.65|940.45|945.88|944.68|946.12|944.92|939.27|938.07|0
1748439300000|2025-05-28 13:35:00|946.12|944.92|952.22|951.02|952.22|951.02|944.13|942.93|0
1748439600000|2025-05-28 13:40:00|951.98|950.78|950.24|949.04|953.45|952.25|949.26|948.06|0
1748439900000|2025-05-28 13:45:00|949.75|948.55|938.89|937.69|950.97|949.77|938.15|936.95|0
1748440200000|2025-05-28 13:50:00|938.4|937.2|936.87|935.67|940.35|939.15|935.19|933.99|0
1748440500000|2025-05-28 13:55:00|937.11|935.91|934.19|932.99|938.1|936.9|931.75|930.55|0
1748440800000|2025-05-28 14:00:00|933.7|932.5|934.68|933.48|937.39|936.19|931.94|930.74|0
1748441100000|2025-05-28 14:05:00|934.44|933.24|931.67|930.47|935.66|934.46|931.21|930.01|0
1748441400000|2025-05-28 14:10:00|931.43|930.23|930.92|929.72|933.86|932.66|929.2|928|0
1748441700000|2025-05-28 14:15:00|930.43|929.23|929.95|928.75|932.17|930.97|926.79|925.59|0
1748442000000|2025-05-28 14:20:00|929.7|928.5|931.71|930.51|932.44|931.24|925.62|924.42|0
1748442300000|2025-05-28 14:25:00|931.22|930.02|928.21|927.01|932.36|931.16|926.73|925.53|0
1748442600000|2025-05-28 14:30:00|927.97|926.77|927.74|926.54|928.95|927.75|924.77|923.57|0
1748442900000|2025-05-28 14:35:00|927.98|926.78|922.92|921.72|928.23|927.03|921.08|919.88|0
1748443200000|2025-05-28 14:40:00|923.04|921.84|923.93|922.73|928.22|927.02|922.32|921.12|0
1748443500000|2025-05-28 14:45:00|923.69|922.49|924.41|923.21|925.18|923.98|922.38|921.18|0
1748443800000|2025-05-28 14:50:00|924.9|923.7|919.7|918.5|925.11|923.91|919.7|918.5|0
1748444100000|2025-05-28 14:55:00|919.94|918.74|918.89|917.69|921.59|920.39|918.24|917.04|0
1748444400000|2025-05-28 15:00:00|919.14|917.94|927.08|925.88|927.32|926.12|919.14|917.94|0
1748444700000|2025-05-28 15:05:00|926.83|925.63|923.1|921.9|927.43|926.23|920.95|919.75|0
1748445000000|2025-05-28 15:10:00|922.61|921.41|917.93|916.73|922.85|921.65|917.93|916.73|0
1748445300000|2025-05-28 15:15:00|918.42|917.22|922.98|921.78|922.98|921.78|917.85|916.65|0
1748445600000|2025-05-28 15:20:00|923.23|922.03|922.57|921.37|925.4|924.2|922.06|920.86|0
1748445900000|2025-05-28 15:25:00|922.33|921.13|920.32|919.12|922.83|921.63|919.23|918.03|0
1748446200000|2025-05-28 15:30:00|919.83|918.63|918.45|917.25|921.97|920.77|917.78|916.58|0
1748446500000|2025-05-28 15:35:00|918.69|917.49|919.93|918.73|920.71|919.51|916.29|915.09|0
1748446800000|2025-05-28 15:40:00|920.31|919.11|917.54|916.34|921.26|920.06|917.27|916.07|0
1748447100000|2025-05-28 15:45:00|917.3|916.1|919.27|918.07|920.09|918.89|917.24|916.04|0
1748447400000|2025-05-28 15:50:00|919.15|917.95|921.54|920.34|922.81|921.61|918.94|917.74|0
1748447700000|2025-05-28 15:55:00|921.79|920.59|916.53|915.33|922.31|921.11|916.2|915|0
1748448000000|2025-05-28 16:00:00|916.77|915.57|921.14|919.94|922.09|920.89|916.7|915.5|0
1748448300000|2025-05-28 16:05:00|920.9|919.7|924.29|923.09|925.16|923.96|920.73|919.53|0
1748448600000|2025-05-28 16:10:00|924.05|922.85|923.2|922|924.5|923.3|921.49|920.29|0
1748448900000|2025-05-28 16:15:00|922.95|921.75|924.24|923.04|925.46|924.26|922.95|921.75|0
1748449200000|2025-05-28 16:20:00|924.23|923.03|922.03|920.83|924.72|923.52|921.14|919.94|0
1748449500000|2025-05-28 16:25:00|921.78|920.58|924.71|923.51|925.27|924.07|921.78|920.58|0
1748449800000|2025-05-28 16:30:00|924.46|923.26|923.63|922.43|925.47|924.27|923.15|921.95|0
1748450100000|2025-05-28 16:35:00|923.88|922.68|927.12|925.92|928.11|926.91|923.88|922.68|0
1748450400000|2025-05-28 16:40:00|927.24|926.04|926.86|925.66|927.36|926.16|925.15|923.95|0
1748450700000|2025-05-28 16:45:00|926.87|925.67|927.12|925.92|928.09|926.89|925.39|924.19|0
1748451000000|2025-05-28 16:50:00|926.88|925.68|923.47|922.27|927.61|926.41|922.2|921|0
1748451300000|2025-05-28 16:55:00|923.22|922.02|925.37|924.17|926.36|925.16|922.75|921.55|0
1748451600000|2025-05-28 17:00:00|925.13|923.93|928.76|927.56|929.11|927.91|923.89|922.69|0
1748451900000|2025-05-28 17:05:00|928.52|927.32|928.52|927.32|930|928.8|928.03|926.83|0
1748452200000|2025-05-28 17:10:00|928.27|927.07|928.47|927.27|930.51|929.31|928.04|926.84|0
1748452500000|2025-05-28 17:15:00|928.72|927.52|931.21|930.01|931.94|930.74|928.47|927.27|0
1748452800000|2025-05-28 17:20:00|930.96|929.76|928.73|927.53|931.64|930.44|928.48|927.28|0
1748453100000|2025-05-28 17:25:00|928.74|927.54|928.56|927.36|929.23|928.03|925.79|924.59|0
1748453400000|2025-05-28 17:30:00|928.53|927.33|925.08|923.88|929.01|927.81|924.55|923.35|0
1748453700000|2025-05-28 17:35:00|924.83|923.63|923.59|922.39|925.06|923.86|922.6|921.4|0
1748454000000|2025-05-28 17:40:00|923.83|922.63|922.37|921.17|924.32|923.12|920.17|918.97|0
1748454300000|2025-05-28 17:45:00|922.38|921.18|923.39|922.19|924.37|923.17|921.89|920.69|0
1748454600000|2025-05-28 17:50:00|923.38|922.18|923.63|922.43|923.88|922.68|921.65|920.45|0
1748454900000|2025-05-28 17:55:00|923.87|922.67|922.96|921.76|925.86|924.66|922.34|921.14|0
1748455200000|2025-05-28 18:00:00|923.08|921.88|928.01|926.81|928.77|927.57|923.08|921.88|0
1748455500000|2025-05-28 18:05:00|927.77|926.57|926.28|925.08|928.01|926.81|924.55|923.35|0
1748455800000|2025-05-28 18:10:00|926.52|925.32|928.47|927.27|930.21|929.01|926.52|925.32|0
1748456100000|2025-05-28 18:15:00|928.71|927.51|924.29|923.09|928.71|927.51|924.05|922.85|0
1748456400000|2025-05-28 18:20:00|924.54|923.34|926.75|925.55|926.75|925.55|923.55|922.35|0
1748456700000|2025-05-28 18:25:00|926.51|925.31|926.67|925.47|927.45|926.25|925.18|923.98|0
1748457000000|2025-05-28 18:30:00|926.43|925.23|926.34|925.14|928.36|927.16|926.1|924.9|0
1748457300000|2025-05-28 18:35:00|926.1|924.9|927.33|926.13|928.56|927.36|926.1|924.9|0
1748457600000|2025-05-28 18:40:00|927.57|926.37|927.1|925.9|928.8|927.6|926.35|925.15|0
1748457900000|2025-05-28 18:45:00|927.34|926.14|925.38|924.18|927.58|926.38|924.91|923.71|0
1748458200000|2025-05-28 18:50:00|925.14|923.94|914.16|912.96|925.93|924.73|905.84|904.64|0
1748458500000|2025-05-28 18:55:00|914.41|913.21|923.45|922.25|925.16|923.96|912.94|911.74|0
1748458800000|2025-05-28 19:00:00|922.96|921.76|926.41|925.21|926.41|925.21|921.44|920.24|0
1748459100000|2025-05-28 19:05:00|926.17|924.97|931.02|929.82|933.76|932.56|925.69|924.49|0
1748459400000|2025-05-28 19:10:00|930.77|929.57|926.16|924.96|933|931.8|920.76|919.56|0
1748459700000|2025-05-28 19:15:00|925.92|924.72|924.48|923.28|927.38|926.18|921.77|920.57|0
1748460000000|2025-05-28 19:20:00|924.23|923.03|922.42|921.22|925.7|924.5|921.51|920.31|0
1748460300000|2025-05-28 19:25:00|922.55|921.35|921.34|920.14|923.28|922.08|919.39|918.19|0
1748460600000|2025-05-28 19:30:00|920.85|919.65|919.1|917.9|922.31|921.11|917.41|916.21|0
1748460900000|2025-05-28 19:35:00|919.34|918.14|913.92|912.72|919.34|918.14|913.14|911.94|0
1748461200000|2025-05-28 19:40:00|914.16|912.96|913.92|912.72|916.59|915.39|910.25|909.05|0
1748461500000|2025-05-28 19:45:00|913.43|912.23|913.19|911.99|917.59|916.39|910.44|909.24|0
1748461800000|2025-05-28 19:50:00|910.99|909.79|899.79|898.59|910.99|909.79|896.42|895.22|0
1748462100000|2025-05-28 19:55:00|897.09|895.89|903.15|901.95|906.87|905.67|895.86|894.66|0
1748462400000|2025-05-28 20:00:00|902.17|900.97|903.07|901.87|903.07|901.87|894.38|893.18|0
1748462700000|2025-05-28 20:05:00|902.58|901.38|907.51|906.31|907.91|906.71|902.58|901.38|0
1748463000000|2025-05-28 20:10:00|907.27|906.07|904.55|903.35|907.27|906.07|902.85|901.65|0
1748463300000|2025-05-28 20:15:00|903.82|902.62|906.28|905.08|908.12|906.92|903.82|902.62|0
1748463600000|2025-05-28 20:20:00|897.96|896.76|913.32|912.12|919.19|917.99|896.02|894.82|0
1748463900000|2025-05-28 20:25:00|913.57|912.37|915.37|914.17|919.47|918.27|913.57|912.37|0
1748464200000|2025-05-28 20:30:00|914.88|913.68|915.35|914.15|916.44|915.24|913.09|911.89|0
1748464500000|2025-05-28 20:35:00|915.59|914.39|917.43|916.23|920.19|918.99|915.3|914.1|0
1748464800000|2025-05-28 20:40:00|917.19|915.99|922.16|920.96|922.16|920.96|917.19|915.99|0
1748465100000|2025-05-28 20:45:00|922.4|921.2|922.31|921.11|923.11|921.91|920.58|919.38|0
1748465400000|2025-05-28 20:50:00|922.55|921.35|921.72|920.52|923.54|922.34|919.67|918.47|0
1748465700000|2025-05-28 20:55:00|922.22|920.02|927.36|925.16|928.59|926.39|920.99|918.79|0
1748466000000|2025-05-28 21:00:00|927.56|925.36|924.18|921.98|928.03|925.83|924.14|921.94|0
1748466300000|2025-05-28 21:05:00|925.29|923.09|924.27|922.07|925.74|923.54|922.79|920.59|0
1748466600000|2025-05-28 21:10:00|924.31|922.11|925.03|922.83|925.24|923.04|924.17|921.97|0
1748466900000|2025-05-28 21:15:00|924.08|921.88|923.82|921.62|925.06|922.86|923.28|921.08|0
1748467200000|2025-05-28 21:20:00|924.04|921.84|920.75|918.55|924.04|921.84|920.71|918.51|0
1748467500000|2025-05-28 21:25:00|920.56|918.36|917.63|915.43|921.31|919.11|917.01|914.81|0
1748467800000|2025-05-28 21:30:00|917.85|915.65|916.3|914.1|918.84|916.64|915.26|913.06|0
1748468100000|2025-05-28 21:35:00|918.3|916.1|917.61|915.41|918.9|916.7|916.74|914.54|0
1748468400000|2025-05-28 21:40:00|917.65|915.45|918.05|915.85|919.16|916.96|915.86|913.66|0
1748468700000|2025-05-28 21:45:00|918.06|915.86|919.9|917.7|920.93|918.73|917.58|915.38|0
1748469000000|2025-05-28 21:50:00|919.94|917.74|922.63|920.43|923.95|921.75|919.94|917.74|0
1748469300000|2025-05-28 21:55:00|922.6|920.4|921.8|919.6|922.75|920.55|920.71|918.51|0
1748469600000|2025-05-28 22:00:00|923.92|921.72|922.69|920.49|924.9|922.7|918.53|916.33|0
1748469900000|2025-05-28 22:05:00|922.45|920.25|924.4|922.2|925.14|922.94|920.24|918.04|0
1748470200000|2025-05-28 22:10:00|924.29|922.09|924.65|922.45|926|923.8|922.82|920.62|0
1748470500000|2025-05-28 22:15:00|924.53|922.33|925.51|923.31|926.24|924.04|924.28|922.08|0
1748470800000|2025-05-28 22:20:00|925.87|923.67|924.53|922.33|925.87|923.67|923.79|921.59|0
1748471100000|2025-05-28 22:25:00|924.65|922.45|924.53|922.33|925.26|923.06|922.32|920.12|0
1748471400000|2025-05-28 22:30:00|924.4|922.2|924.77|922.57|925.26|923.06|923.3|921.1|0
1748471700000|2025-05-28 22:35:00|924.89|922.69|930.65|928.45|931.14|928.94|924.53|922.33|0
1748472000000|2025-05-28 22:40:00|931.01|928.81|931.87|929.67|933.34|931.14|930.89|928.69|0
1748472300000|2025-05-28 22:45:00|932.12|929.92|938.85|936.65|938.85|936.65|932.12|929.92|0
1748472600000|2025-05-28 22:50:00|938.61|936.41|944.13|941.93|944.99|942.79|938.61|936.41|0
1748472900000|2025-05-28 22:55:00|944|941.8|946.34|944.14|947.81|945.61|944|941.8|0
1748473200000|2025-05-28 23:00:00|946.58|944.38|958.86|956.66|959.11|956.91|946.58|944.38|0
1748473500000|2025-05-28 23:05:00|958.73|956.53|967.95|965.75|971.39|969.19|958.37|956.17|0
1748473800000|2025-05-28 23:10:00|968.44|966.24|982.71|980.51|983.81|981.61|968.31|966.11|0
1748474100000|2025-05-28 23:15:00|982.95|980.75|991.07|988.87|997.48|995.28|982.95|980.75|0
1748474400000|2025-05-28 23:20:00|990.7|988.5|985.17|982.97|994.52|992.32|982.7|980.5|0
1748474700000|2025-05-28 23:25:00|985.41|983.21|979.53|977.33|985.41|983.21|977.45|975.25|0
1748475000000|2025-05-28 23:30:00|979.66|977.46|983.84|981.64|985.31|983.11|978.18|975.98|0
1748475300000|2025-05-28 23:35:00|983.59|981.39|989.99|987.79|991.22|989.02|983.22|981.02|0
1748475600000|2025-05-28 23:40:00|989.74|987.54|992.45|990.25|997.37|995.17|985.68|983.48|0
1748475900000|2025-05-28 23:45:00|991.95|989.75|985.8|983.6|993.18|990.98|983.1|980.9|0
1748476200000|2025-05-28 23:50:00|985.56|983.36|987.03|984.83|987.28|985.08|981.99|979.79|0
1748476500000|2025-05-28 23:55:00|987.15|984.95|992.2|990|993.43|991.23|986.54|984.34|0
1748476800000|2025-05-29 00:00:00|992.44|990.24|987.52|985.32|993.43|991.23|984.69|982.49|0
1748477100000|2025-05-29 00:05:00|987.28|985.08|983.83|981.63|988.75|986.55|981.24|979.04|0
1748477400000|2025-05-29 00:10:00|983.59|981.39|981.86|979.66|985.31|983.11|978.18|975.98|0
1748477700000|2025-05-29 00:15:00|982.11|979.91|986.76|985.56|990.87|989.67|979.9|977.7|0
1748478000000|2025-05-29 00:20:00|987.25|986.05|987.45|986.25|991.01|989.81|985.04|983.84|0
1748478300000|2025-05-29 00:25:00|987.21|986.01|985.23|984.03|987.94|986.74|982.13|980.93|0
1748478600000|2025-05-29 00:30:00|985.1|983.9|987.67|986.47|988.53|987.33|983.86|982.66|0
1748478900000|2025-05-29 00:35:00|987.42|986.22|987.9|986.7|988.75|987.55|985.93|984.73|0
1748479200000|2025-05-29 00:40:00|988.15|986.95|992.1|990.9|993.32|992.12|987.78|986.58|0
1748479500000|2025-05-29 00:45:00|991.97|990.77|997.2|996|999.29|998.09|991.86|990.66|0
1748479800000|2025-05-29 00:50:00|997.18|995.98|999.27|998.07|999.27|998.07|995.57|994.37|0
1748480100000|2025-05-29 00:55:00|1002.95|1001.75|1000.53|999.33|1002.95|1001.75|998.31|997.11|0
1748480400000|2025-05-29 01:00:00|1000.78|999.58|993.87|992.67|1000.78|999.58|992.71|991.51|0
1748480700000|2025-05-29 01:05:00|993.99|992.79|990.64|989.44|996.33|995.13|990.15|988.95|0
1748481000000|2025-05-29 01:10:00|990.89|989.69|990.63|989.43|991.87|990.67|989.66|988.46|0
1748481300000|2025-05-29 01:15:00|990.74|989.54|988.89|987.69|991.12|989.92|985.92|984.72|0
1748481600000|2025-05-29 01:20:00|989.14|987.94|989.4|988.2|991.86|990.66|988.4|987.2|0
1748481900000|2025-05-29 01:25:00|989.39|988.19|992.12|990.92|992.12|990.92|985.03|983.83|0
1748482200000|2025-05-29 01:30:00|992.37|991.17|992.49|991.29|992.86|991.66|990.51|989.31|0
1748482500000|2025-05-29 01:35:00|992.62|991.42|990.01|988.81|993.12|991.92|989.66|988.46|0
1748482800000|2025-05-29 01:40:00|990.14|988.94|992.84|991.64|993.59|992.39|989.51|988.31|0
1748483100000|2025-05-29 01:45:00|992.85|991.65|990.96|989.76|992.85|991.65|989.61|988.41|0
1748483400000|2025-05-29 01:50:00|991.09|989.89|997.08|995.88|997.44|996.24|990.83|989.63|0
1748483700000|2025-05-29 01:55:00|996.83|995.63|998.79|997.59|999.03|997.83|996.83|995.63|0
1748484000000|2025-05-29 02:00:00|998.66|997.46|999.04|997.84|999.64|998.44|997.81|996.61|0
1748484300000|2025-05-29 02:05:00|998.91|997.71|997.79|996.59|999.16|997.96|996.3|995.1|0
1748484600000|2025-05-29 02:10:00|997.54|996.34|997.79|996.59|999.15|997.95|996.92|995.72|0
1748484900000|2025-05-29 02:15:00|997.54|996.34|998.4|997.2|998.53|997.33|996.45|995.25|0
1748485200000|2025-05-29 02:20:00|998.29|997.09|999.55|998.35|1003.94|1002.74|997.8|996.6|0
1748485500000|2025-05-29 02:25:00|999.06|997.86|1000.57|999.37|1003.13|1001.93|998.57|997.37|0
1748485800000|2025-05-29 02:30:00|1000.32|999.12|1000.86|999.66|1002.06|1000.86|999.19|997.99|0
1748486100000|2025-05-29 02:35:00|1000.61|999.41|999.98|998.78|1002.35|1001.15|999.23|998.03|0
1748486400000|2025-05-29 02:40:00|999.86|998.66|1004.17|1002.97|1004.55|1003.35|999.86|998.66|0
1748486700000|2025-05-29 02:45:00|1004.29|1003.09|999.7|998.5|1004.54|1003.34|999.7|998.5|0
1748487000000|2025-05-29 02:50:00|999.83|998.63|1002.57|1001.37|1004.15|1002.95|999.83|998.63|0
1748487300000|2025-05-29 02:55:00|1002.32|1001.12|998.49|997.29|1002.32|1001.12|998.38|997.18|0
1748487600000|2025-05-29 03:00:00|998.62|997.42|998.36|997.16|1000.22|999.02|997.63|996.43|0
1748487900000|2025-05-29 03:05:00|998.61|997.41|997.65|996.45|999.39|998.19|997.16|995.96|0
1748488200000|2025-05-29 03:10:00|997.52|996.32|1004.05|1002.85|1004.05|1002.85|997.52|996.32|0
1748488500000|2025-05-29 03:15:00|1004.3|1003.1|1003.42|1002.22|1005.28|1004.08|1002.18|1000.98|0
1748488800000|2025-05-29 03:20:00|1003.55|1002.35|999.38|998.18|1003.8|1002.6|999.38|998.18|0
1748489100000|2025-05-29 03:25:00|999.25|998.05|998.9|997.7|999.75|998.55|997.66|996.46|0
1748489400000|2025-05-29 03:30:00|999.02|997.82|998.15|996.95|999.89|998.69|996.18|994.98|0
1748489700000|2025-05-29 03:35:00|997.91|996.71|997.16|995.96|1000.11|998.91|996.68|995.48|0
1748490000000|2025-05-29 03:40:00|996.91|995.71|995.4|994.2|998.01|996.81|994.93|993.73|0
1748490300000|2025-05-29 03:45:00|995.65|994.45|995.16|993.96|995.9|994.7|994.05|992.85|0
1748490600000|2025-05-29 03:50:00|994.91|993.71|994.91|993.71|995.4|994.2|994.42|993.22|0
1748490900000|2025-05-29 03:55:00|995.03|993.83|994.92|993.72|995.65|994.45|994.29|993.09|0
1748491200000|2025-05-29 04:00:00|995.4|994.2|997.05|995.85|997.18|995.98|995.4|994.2|0
1748491500000|2025-05-29 04:05:00|996.93|995.73|997.17|995.97|997.42|996.22|996.31|995.11|0
1748491800000|2025-05-29 04:10:00|997.42|996.22|997.92|996.72|998.17|996.97|996.94|995.74|0
1748492100000|2025-05-29 04:15:00|998.04|996.84|995.93|994.73|998.18|996.98|995.2|994|0
1748492400000|2025-05-29 04:20:00|996.05|994.85|997.17|995.97|997.42|996.22|995.93|994.73|0
1748492700000|2025-05-29 04:25:00|997.29|996.09|996.44|995.24|997.29|996.09|994.7|993.5|0
1748493000000|2025-05-29 04:30:00|996.39|995.19|994.73|993.53|997.55|996.35|994.73|993.53|0
1748493300000|2025-05-29 04:35:00|994.72|993.52|996.51|995.31|997|995.8|994.22|993.02|0
1748493600000|2025-05-29 04:40:00|996.63|995.43|998.48|997.28|999.09|997.89|996.51|995.31|0
1748493900000|2025-05-29 04:45:00|998.6|997.4|998.36|997.16|999.22|998.02|997.98|996.78|0
1748494200000|2025-05-29 04:50:00|998.24|997.04|998.97|997.77|999.22|998.02|997.74|996.54|0
1748494500000|2025-05-29 04:55:00|999.22|998.02|999.69|998.49|1000.41|999.21|998.45|997.25|0
1748494800000|2025-05-29 05:00:00|999.93|998.73|999.58|998.38|999.93|998.73|998.43|997.23|0
1748495100000|2025-05-29 05:05:00|999.47|998.27|999.18|997.98|999.47|998.27|996.99|995.79|0
1748495400000|2025-05-29 05:10:00|999.42|998.22|998.44|997.24|999.67|998.47|997.82|996.62|0
1748495700000|2025-05-29 05:15:00|998.69|997.49|1002.4|1001.2|1002.9|1001.7|998.69|997.49|0
1748496000000|2025-05-29 05:20:00|1002.52|1001.32|1001.28|1000.08|1003.02|1001.82|1001.17|999.97|0
1748496300000|2025-05-29 05:25:00|1001.41|1000.21|1001.16|999.96|1001.65|1000.45|1000.66|999.46|0
1748496600000|2025-05-29 05:30:00|1001.27|1000.07|1000.91|999.71|1001.65|1000.45|1000.42|999.22|0
1748496900000|2025-05-29 05:35:00|1001.03|999.83|1001.65|1000.45|1001.65|1000.45|1000.67|999.47|0
1748497200000|2025-05-29 05:40:00|1001.4|1000.2|1001.78|1000.58|1003.39|1002.19|999.92|998.72|0
1748497500000|2025-05-29 05:45:00|1001.66|1000.46|1003.36|1002.16|1003.59|1002.39|1001.4|1000.2|0
1748497800000|2025-05-29 05:50:00|1003.23|1002.03|1001.89|1000.69|1003.6|1002.4|1001.89|1000.69|0
1748498100000|2025-05-29 05:55:00|1001.77|1000.57|999.4|998.2|1001.89|1000.69|998.15|996.95|0
1748498400000|2025-05-29 06:00:00|999.15|997.95|997.95|996.75|999.4|998.2|997.69|996.49|0
1748498700000|2025-05-29 06:05:00|997.82|996.62|995.49|994.29|997.97|996.77|995.49|994.29|0
1748499000000|2025-05-29 06:10:00|995.25|994.05|992.52|991.32|995.25|994.05|992.03|990.83|0
1748499300000|2025-05-29 06:15:00|992.76|991.56|991.01|989.81|992.76|991.56|990.02|988.82|0
1748499600000|2025-05-29 06:20:00|990.88|989.68|995.47|994.27|995.47|994.27|990.63|989.43|0
1748499900000|2025-05-29 06:25:00|995.96|994.76|995.84|994.64|996.49|995.29|994.48|993.28|0
1748500200000|2025-05-29 06:30:00|995.97|994.77|997.46|996.26|997.46|996.26|995.23|994.03|0
1748500500000|2025-05-29 06:35:00|997.71|996.51|995.99|994.79|997.96|996.76|995.24|994.04|0
1748500800000|2025-05-29 06:40:00|996.48|995.28|992.77|991.57|996.71|995.51|992.4|991.2|0
1748501100000|2025-05-29 06:45:00|992.76|991.56|992.32|991.12|994.54|993.34|992.07|990.87|0
1748501400000|2025-05-29 06:50:00|992.44|991.24|993.27|992.07|995.79|994.59|991.56|990.36|0
1748501700000|2025-05-29 06:55:00|993.03|991.83|991.56|990.36|994.51|993.31|991.32|990.12|0
1748502000000|2025-05-29 07:00:00|991.81|990.61|989.33|988.13|992.91|991.71|986.11|984.91|0
1748502300000|2025-05-29 07:05:00|989.57|988.37|989.83|988.63|990.68|989.48|988.25|987.05|0
1748502600000|2025-05-29 07:10:00|990.07|988.87|989.98|988.78|991.09|989.89|989.83|988.63|0
1748502900000|2025-05-29 07:15:00|989.86|988.66|988.84|987.64|990.1|988.9|986.88|985.68|0
1748503200000|2025-05-29 07:20:00|988.6|987.4|992.8|991.6|993.04|991.84|988.24|987.04|0
1748503500000|2025-05-29 07:25:00|993.05|991.85|996.52|995.32|996.64|995.44|991.82|990.62|0
1748503800000|2025-05-29 07:30:00|996.27|995.07|997.22|996.02|997.26|996.06|993.28|992.08|0
1748504100000|2025-05-29 07:35:00|997.46|996.26|998.98|997.78|999.47|998.27|996.49|995.29|0
1748504400000|2025-05-29 07:40:00|998.97|997.77|1001.42|1000.22|1001.69|1000.49|998.7|997.5|0
1748504700000|2025-05-29 07:45:00|1001.17|999.97|1001.18|999.98|1002.16|1000.96|1000.45|999.25|0
1748505000000|2025-05-29 07:50:00|1000.93|999.73|1002.46|1001.26|1002.46|1001.26|1000.6|999.4|0
1748505300000|2025-05-29 07:55:00|1002.58|1001.38|1005.43|1004.23|1005.43|1004.23|1002.22|1001.02|0
1748505600000|2025-05-29 08:00:00|1005.67|1004.47|1004.21|1003.01|1008.39|1007.19|1003.2|1002|0
1748505900000|2025-05-29 08:05:00|1004.33|1003.13|1003.72|1002.52|1006.95|1005.75|1003.24|1002.04|0
1748506200000|2025-05-29 08:10:00|1003.59|1002.39|1003.22|1002.02|1004.21|1003.01|1002.98|1001.78|0
1748506500000|2025-05-29 08:15:00|1003.47|1002.27|1001.49|1000.29|1003.71|1002.51|1001.22|1000.02|0
1748506800000|2025-05-29 08:20:00|1001.37|1000.17|1000.8|999.6|1002.36|1001.16|1000.75|999.55|0
1748507100000|2025-05-29 08:25:00|1001.05|999.85|994.92|993.72|1001.05|999.85|993.87|992.67|0
1748507400000|2025-05-29 08:30:00|994.67|993.47|991.42|990.22|994.67|993.47|990.93|989.73|0
1748507700000|2025-05-29 08:35:00|991.3|990.1|993.05|991.85|994.02|992.82|990.93|989.73|0
1748508000000|2025-05-29 08:40:00|993.17|991.97|993.43|992.23|995.15|993.95|992.42|991.22|0
1748508300000|2025-05-29 08:45:00|993.18|991.98|991.93|990.73|993.91|992.71|991.3|990.1|0
1748508600000|2025-05-29 08:50:00|992.05|990.85|993.3|992.1|994.16|992.96|991.55|990.35|0
1748508900000|2025-05-29 08:55:00|993.42|992.22|992.21|991.01|993.67|992.47|991.45|990.25|0
1748509200000|2025-05-29 09:00:00|991.96|990.76|992.69|991.49|992.69|991.49|990.22|989.02|0
1748509500000|2025-05-29 09:05:00|992.56|991.36|993.44|992.24|994.06|992.86|992.2|991|0
1748509800000|2025-05-29 09:10:00|993.32|992.12|994.19|992.99|995.19|993.99|992.71|991.51|0
1748510100000|2025-05-29 09:15:00|993.95|992.75|991.7|990.5|994.31|993.11|989.47|988.27|0
1748510400000|2025-05-29 09:20:00|991.21|990.01|994.19|992.99|994.19|992.99|990.45|989.25|0
1748510700000|2025-05-29 09:25:00|993.95|992.75|992.44|991.24|994.31|993.11|991.71|990.51|0
1748511000000|2025-05-29 09:30:00|992.45|991.25|991.07|989.87|995.67|994.47|989.6|988.4|0
1748511300000|2025-05-29 09:35:00|990.95|989.75|992.2|991|992.45|991.25|989.97|988.77|0
1748511600000|2025-05-29 09:40:00|992.45|991.25|992.2|991|995.12|993.92|991.95|990.75|0
1748511900000|2025-05-29 09:45:00|992.07|990.87|994.42|993.22|994.9|993.7|991.46|990.26|0
1748512200000|2025-05-29 09:50:00|994.18|992.98|991.45|990.25|994.18|992.98|990.47|989.27|0
1748512500000|2025-05-29 09:55:00|991.21|990.01|985.33|984.13|991.7|990.5|985.33|984.13|0
1748512800000|2025-05-29 10:00:00|985.45|984.25|978.91|977.71|986.06|984.86|978.91|977.71|0
1748513100000|2025-05-29 10:05:00|979.15|977.95|978.96|977.76|980.95|979.75|976.87|975.67|0
1748513400000|2025-05-29 10:10:00|979.2|978|976.25|975.05|981.45|980.25|976.25|975.05|0
1748513700000|2025-05-29 10:15:00|976.5|975.3|973.56|972.36|976.74|975.54|972.45|971.25|0
1748514000000|2025-05-29 10:20:00|973.68|972.48|971.72|970.52|974.32|973.12|971.36|970.16|0
1748514300000|2025-05-29 10:25:00|971.85|970.65|970.57|969.37|973.07|971.87|969.87|968.67|0
1748514600000|2025-05-29 10:30:00|970.82|969.62|975.02|973.82|976.02|974.82|970.57|969.37|0
1748514900000|2025-05-29 10:35:00|975.51|974.31|972.08|970.88|975.51|974.31|970.97|969.77|0
1748515200000|2025-05-29 10:40:00|971.95|970.75|970.84|969.64|973.07|971.87|970.84|969.64|0
1748515500000|2025-05-29 10:45:00|970.6|969.4|970.33|969.13|971.82|970.62|967.49|966.29|0
1748515800000|2025-05-29 10:50:00|970.09|968.89|966.96|965.76|972.07|970.87|966.96|965.76|0
1748516100000|2025-05-29 10:55:00|966.72|965.52|971.09|969.89|971.61|970.41|966.16|964.96|0
1748516400000|2025-05-29 11:00:00|971.33|970.13|968.66|967.46|971.58|970.38|968.66|967.46|0
1748516700000|2025-05-29 11:05:00|968.9|967.7|968.68|967.48|970.89|969.69|967.45|966.25|0
1748517000000|2025-05-29 11:10:00|968.8|967.6|969.96|968.76|970.83|969.63|967.45|966.25|0
1748517300000|2025-05-29 11:15:00|970.09|968.89|971.34|970.14|971.58|970.38|970.09|968.89|0
1748517600000|2025-05-29 11:20:00|971.58|970.38|964.85|963.65|971.59|970.39|964.85|963.65|0
1748517900000|2025-05-29 11:25:00|964.73|963.53|959.84|958.64|964.97|963.77|958.87|957.67|0
1748518200000|2025-05-29 11:30:00|960.09|958.89|961.09|959.89|962.82|961.62|957.43|956.23|0
1748518500000|2025-05-29 11:35:00|960.84|959.64|960.03|958.83|965.54|964.34|960.03|958.83|0
1748518800000|2025-05-29 11:40:00|960.09|958.89|964.71|963.51|965.42|964.22|960.09|958.89|0
1748519100000|2025-05-29 11:45:00|964.47|963.27|960.32|959.12|965.54|964.34|959.82|958.62|0
1748519400000|2025-05-29 11:50:00|960.57|959.37|954.2|953|960.57|959.37|953.39|952.19|0
1748519700000|2025-05-29 11:55:00|954.32|953.12|953.68|952.48|955.39|954.19|952.73|951.53|0
1748520000000|2025-05-29 12:00:00|951.72|950.52|953.75|952.55|957.06|955.86|951.43|950.23|0
1748520300000|2025-05-29 12:05:00|952.65|951.45|950.93|949.73|955.34|954.14|948.92|947.72|0
1748520600000|2025-05-29 12:10:00|950.07|948.87|949.94|948.74|951.67|950.47|945.18|943.98|0
1748520900000|2025-05-29 12:15:00|950.43|949.23|947.47|946.27|950.43|949.23|946.71|945.51|0
1748521200000|2025-05-29 12:20:00|947.22|946.02|949.39|948.19|949.75|948.55|944.51|943.31|0
1748521500000|2025-05-29 12:25:00|949.63|948.43|949.47|948.27|952.81|951.61|948.51|947.31|0
1748521800000|2025-05-29 12:30:00|949.77|948.57|955.29|954.09|956.24|955.04|949.52|948.32|0
1748522100000|2025-05-29 12:35:00|955.78|954.58|946.15|944.95|956.02|954.82|946.15|944.95|0
1748522400000|2025-05-29 12:40:00|946.39|945.19|945.43|944.23|946.9|945.7|942.51|941.31|0
1748522700000|2025-05-29 12:45:00|946.4|945.2|948.66|947.46|950.37|949.17|946.21|945.01|0
1748523000000|2025-05-29 12:50:00|948.41|947.21|951.67|950.47|952.53|951.33|946.87|945.67|0
1748523300000|2025-05-29 12:55:00|951.55|950.35|948.12|946.92|952.29|951.09|947.58|946.38|0
1748523600000|2025-05-29 13:00:00|948.36|947.16|949.36|948.16|951.57|950.37|947.14|945.94|0
1748523900000|2025-05-29 13:05:00|948.63|947.43|950.77|949.57|952.25|951.05|948.63|947.43|0
1748524200000|2025-05-29 13:10:00|950.03|948.83|950.5|949.3|951.23|950.03|947.26|946.06|0
1748524500000|2025-05-29 13:15:00|950.74|949.54|955.14|953.94|955.62|954.42|950.74|949.54|0
1748524800000|2025-05-29 13:20:00|955.38|954.18|957.16|954.96|958.61|957.41|954.9|953.7|0
1748525100000|2025-05-29 13:25:00|956.54|954.34|956.91|954.71|957.89|955.69|952.51|950.31|0
1748525400000|2025-05-29 13:30:00|955.92|954.72|945.26|944.06|955.92|954.72|938.91|937.71|0
1748525700000|2025-05-29 13:35:00|945.99|944.79|941.35|940.15|946.93|945.73|939.86|938.66|0
1748526000000|2025-05-29 13:40:00|941.1|939.9|934.67|933.47|944.56|943.36|934.43|933.23|0
1748526300000|2025-05-29 13:45:00|934.43|933.23|928.45|927.25|937.7|936.5|927.96|926.76|0
1748526600000|2025-05-29 13:50:00|927.96|926.76|943.67|942.47|943.67|942.47|927.71|926.51|0
1748526900000|2025-05-29 13:55:00|943.66|942.46|938.17|936.97|945.06|943.86|932.23|931.03|0
1748527200000|2025-05-29 14:00:00|937.79|936.59|933.6|932.4|940.93|939.73|933.36|932.16|0
1748527500000|2025-05-29 14:05:00|933.85|932.65|916.17|914.97|933.85|932.65|913.33|912.13|0
1748527800000|2025-05-29 14:10:00|916.79|915.59|921.59|920.39|921.75|920.55|914.28|913.08|0
1748528100000|2025-05-29 14:15:00|921.1|919.9|913.74|912.54|924.26|923.06|910.7|909.5|0
1748528400000|2025-05-29 14:20:00|914.41|913.21|916.38|915.18|918.51|917.31|910.27|909.07|0
1748528700000|2025-05-29 14:25:00|917.09|915.89|925.95|924.75|927.21|926.01|916.36|915.16|0
1748529000000|2025-05-29 14:30:00|925.97|924.77|918.27|917.07|929.88|928.68|917.78|916.58|0
1748529300000|2025-05-29 14:35:00|918.46|917.26|924.97|923.77|927.7|926.5|918.46|917.26|0
1748529600000|2025-05-29 14:40:00|924.73|923.53|922.25|921.05|924.73|923.53|917.58|916.38|0
1748529900000|2025-05-29 14:45:00|922.74|921.54|926.17|924.97|927.92|926.72|921.02|919.82|0
1748530200000|2025-05-29 14:50:00|926.18|924.98|929.37|928.17|931.8|930.6|923.97|922.77|0
1748530500000|2025-05-29 14:55:00|929.35|928.15|934.01|932.81|935.72|934.52|928.59|927.39|0
1748530800000|2025-05-29 15:00:00|934.26|933.06|927.13|925.93|934.5|933.3|923.93|922.73|0
1748531100000|2025-05-29 15:05:00|926.64|925.44|925.96|924.76|929.59|928.39|923.9|922.7|0
1748531400000|2025-05-29 15:10:00|926.19|924.99|920.53|919.33|931.05|929.85|920.29|919.09|0
1748531700000|2025-05-29 15:15:00|920.04|918.84|921.17|919.97|925.4|924.2|920.04|918.84|0
1748532000000|2025-05-29 15:20:00|920.92|919.72|927.69|926.49|927.82|926.62|920.72|919.52|0
1748532300000|2025-05-29 15:25:00|927.08|925.88|931.96|930.76|933.44|932.24|927.08|925.88|0
1748532600000|2025-05-29 15:30:00|931.71|930.51|917.28|916.08|932.69|931.49|912.97|911.77|0
1748532900000|2025-05-29 15:35:00|917.77|916.57|915.78|914.58|921.44|920.24|913.79|912.59|0
1748533200000|2025-05-29 15:40:00|915.29|914.09|916.39|915.19|919.03|917.83|913.86|912.66|0
1748533500000|2025-05-29 15:45:00|916.62|915.42|912.47|911.27|919.27|918.07|911.71|910.51|0
1748533800000|2025-05-29 15:50:00|912.96|911.76|915.91|914.71|920.92|919.72|912.47|911.27|0
1748534100000|2025-05-29 15:55:00|915.67|914.47|896.57|895.37|916.35|915.15|891.21|890.01|0
1748534400000|2025-05-29 16:00:00|896.33|895.13|899.23|898.03|901.68|900.48|886.5|885.3|0
1748534700000|2025-05-29 16:05:00|899.72|898.52|901.96|900.76|904.14|902.94|898|896.8|0
1748535000000|2025-05-29 16:10:00|901.71|900.51|910.39|909.19|911.19|909.99|900.57|899.37|0
1748535300000|2025-05-29 16:15:00|911.12|909.92|914.88|913.68|915.86|914.66|910.85|909.65|0
1748535600000|2025-05-29 16:20:00|915.37|914.17|914|912.8|916.35|915.15|910.5|909.3|0
1748535900000|2025-05-29 16:25:00|914.13|912.93|914.61|913.41|917.38|916.18|911.54|910.34|0
1748536200000|2025-05-29 16:30:00|913.99|912.79|916.54|915.34|918.53|917.33|913.99|912.79|0
1748536500000|2025-05-29 16:35:00|916.05|914.85|917.22|916.02|919.9|918.7|913.78|912.58|0
1748536800000|2025-05-29 16:40:00|917.34|916.14|920.02|918.82|920.81|919.61|916.89|915.69|0
1748537100000|2025-05-29 16:45:00|920.26|919.06|915.54|914.34|921.23|920.03|914.72|913.52|0
1748537400000|2025-05-29 16:50:00|915.01|913.81|918.62|917.42|918.62|917.42|913.35|912.15|0
1748537700000|2025-05-29 16:55:00|918|916.8|922.97|921.77|925.86|924.66|916.39|915.19|0
1748538000000|2025-05-29 17:00:00|922.12|920.92|923.88|922.68|929.92|928.72|922.12|920.92|0
1748538300000|2025-05-29 17:05:00|923.75|922.55|921.85|920.65|925.32|924.12|920.38|919.18|0
1748538600000|2025-05-29 17:10:00|922.1|920.9|923.11|921.91|924.84|923.64|921.12|919.92|0
1748538900000|2025-05-29 17:15:00|923.35|922.15|919.58|918.38|923.6|922.4|917.38|916.18|0
1748539200000|2025-05-29 17:20:00|920.31|919.11|921.12|919.92|925.55|924.35|918.88|917.68|0
1748539500000|2025-05-29 17:25:00|921.36|920.16|918.13|916.93|922.1|920.9|916.41|915.21|0
1748539800000|2025-05-29 17:30:00|917.64|916.44|918.12|916.92|922.56|921.36|916.88|915.68|0
1748540100000|2025-05-29 17:35:00|917.87|916.67|918.16|916.96|921.34|920.14|915|913.8|0
1748540400000|2025-05-29 17:40:00|917.92|916.72|917.13|915.93|922.59|921.39|916.64|915.44|0
1748540700000|2025-05-29 17:45:00|916.89|915.69|911.13|909.93|919.33|918.13|910.08|908.88|0
1748541000000|2025-05-29 17:50:00|911.37|910.17|913.69|912.49|916.94|915.74|910.32|909.12|0
1748541300000|2025-05-29 17:55:00|913.05|911.85|909.52|908.32|913.7|912.5|908.49|907.29|0
1748541600000|2025-05-29 18:00:00|910.26|909.06|913.62|912.42|913.86|912.66|909.03|907.83|0
1748541900000|2025-05-29 18:05:00|913.39|912.19|914.68|913.48|917.82|916.62|912.87|911.67|0
1748542200000|2025-05-29 18:10:00|914.44|913.24|915.69|914.49|917.65|916.45|912.19|910.99|0
1748542500000|2025-05-29 18:15:00|916.18|914.98|905.2|904|916.42|915.22|904.96|903.76|0
1748542800000|2025-05-29 18:20:00|905.17|903.97|903.87|902.67|907.55|906.35|901.23|900.03|0
1748543100000|2025-05-29 18:25:00|903.97|902.77|904.6|903.4|908.55|907.35|902.19|900.99|0
1748543400000|2025-05-29 18:30:00|905.05|903.85|912.73|911.53|913.66|912.46|905.05|903.85|0
1748543700000|2025-05-29 18:35:00|912.54|911.34|916.61|915.41|916.61|915.41|911.48|910.28|0
1748544000000|2025-05-29 18:40:00|916.62|915.42|916.89|915.69|918.36|917.16|914.16|912.96|0
1748544300000|2025-05-29 18:45:00|916.65|915.45|916.13|914.93|919.76|918.56|915.89|914.69|0
1748544600000|2025-05-29 18:50:00|916.62|915.42|917.77|916.57|919.77|918.57|916.38|915.18|0
1748544900000|2025-05-29 18:55:00|917.53|916.33|911.94|910.74|920.02|918.82|909.02|907.82|0
1748545200000|2025-05-29 19:00:00|912.18|910.98|917.34|916.14|918.56|917.36|911.2|910|0
1748545500000|2025-05-29 19:05:00|917.09|915.89|911.12|909.92|917.6|916.4|907.92|906.72|0
1748545800000|2025-05-29 19:10:00|910.88|909.68|910.17|908.97|913.17|911.97|909.24|908.04|0
1748546100000|2025-05-29 19:15:00|909.68|908.48|916.67|915.47|916.9|915.7|909.24|908.04|0
1748546400000|2025-05-29 19:20:00|916.18|914.98|920.06|918.86|921.54|920.34|916.18|914.98|0
1748546700000|2025-05-29 19:25:00|919.82|918.62|913.31|912.11|922.04|920.84|913.31|912.11|0
1748547000000|2025-05-29 19:30:00|913.8|912.6|916.99|915.79|918.36|917.16|913.31|912.11|0
1748547300000|2025-05-29 19:35:00|916.63|915.43|914.89|913.69|917.38|916.18|914.27|913.07|0
1748547600000|2025-05-29 19:40:00|915.13|913.93|917.83|916.63|919.56|918.36|915.13|913.93|0
1748547900000|2025-05-29 19:45:00|917.58|916.38|924.31|923.11|927.46|926.26|917.34|916.14|0
1748548200000|2025-05-29 19:50:00|924.06|922.86|917.93|916.73|931.19|929.99|914.45|913.25|0
1748548500000|2025-05-29 19:55:00|918.66|917.46|925.08|923.88|926.06|924.86|917.19|915.99|0
1748548800000|2025-05-29 20:00:00|924.83|923.63|920.92|919.72|927.03|925.83|920.92|919.72|0
1748549100000|2025-05-29 20:05:00|920.67|919.47|918.7|917.5|921.65|920.45|916.97|915.77|0
1748549400000|2025-05-29 20:10:00|918.45|917.25|919.16|917.96|921.17|919.97|917.95|916.75|0
1748549700000|2025-05-29 20:15:00|919.89|918.69|923.12|921.92|923.12|921.92|919.65|918.45|0
1748550000000|2025-05-29 20:20:00|922.87|921.67|922.63|921.43|923.49|922.29|921.8|920.6|0
1748550300000|2025-05-29 20:25:00|922.38|921.18|924.07|922.87|925.11|923.91|922.38|921.18|0
1748550600000|2025-05-29 20:30:00|923.83|922.63|923.45|922.25|925.76|924.56|922.94|921.74|0
1748550900000|2025-05-29 20:35:00|923.56|922.36|924.16|922.96|924.41|923.21|922.26|921.06|0
1748551200000|2025-05-29 20:40:00|923.92|922.72|921.62|920.42|924.16|922.96|921.32|920.12|0
1748551500000|2025-05-29 20:45:00|921.86|920.66|919.93|918.73|921.86|920.66|919.88|918.68|0
1748551800000|2025-05-29 20:50:00|919.69|918.49|917.92|916.72|920.97|919.77|917.59|916.39|0
1748552100000|2025-05-29 20:55:00|918.42|916.22|919.09|916.89|920.14|917.94|917.93|915.73|0
1748552400000|2025-05-29 21:00:00|919.39|917.19|919.83|917.63|919.87|917.67|918.81|916.61|0
1748552700000|2025-05-29 21:05:00|919.92|917.72|919.83|917.63|919.92|917.72|919.74|917.54|0
1748553000000|2025-05-29 21:10:00|919.78|917.58|919.78|917.58|919.78|917.58|919.69|917.49|0
1748553300000|2025-05-29 21:15:00|919.69|917.49|919.3|917.1|919.78|917.58|919.3|917.1|0
1748553600000|2025-05-29 21:20:00|919.16|916.96|918.58|916.38|919.47|917.27|918.58|916.38|0
1748553900000|2025-05-29 21:25:00|918.9|916.7|918.98|916.78|918.98|916.78|918.4|916.2|0
1748554200000|2025-05-29 21:30:00|918.81|916.61|918.49|916.29|918.81|916.61|918.44|916.24|0
1748554500000|2025-05-29 21:35:00|918.22|916.02|918.17|915.97|918.22|916.02|918.08|915.88|0
1748554800000|2025-05-29 21:40:00|918.04|915.84|917.27|915.07|918.13|915.93|916.87|914.67|0
1748555100000|2025-05-29 21:45:00|917.3|915.1|915.9|913.7|917.62|915.42|915.76|913.56|0
1748555400000|2025-05-29 21:50:00|916.08|913.88|916.65|914.45|916.7|914.5|915.76|913.56|0
1748555700000|2025-05-29 21:55:00|916.55|914.35|915.18|912.98|916.55|914.35|914.74|912.54|0
1748556000000|2025-05-29 22:00:00|914.73|912.53|916.33|914.13|917.31|915.11|912.65|910.45|0
1748556300000|2025-05-29 22:05:00|915.96|913.76|919.27|917.07|919.76|917.56|912.41|910.21|0
1748556600000|2025-05-29 22:10:00|919.51|917.31|919.27|917.07|921.72|919.52|919.14|916.94|0
1748556900000|2025-05-29 22:15:00|919.14|916.94|919.02|916.82|919.38|917.18|917.3|915.1|0
1748557200000|2025-05-29 22:20:00|919.38|917.18|914.97|912.77|919.51|917.31|914.61|912.41|0
1748557500000|2025-05-29 22:25:00|914.61|912.41|911.54|909.34|914.97|912.77|911.18|908.98|0
1748557800000|2025-05-29 22:30:00|911.79|909.59|913.14|910.94|915.59|913.39|911.18|908.98|0
1748558100000|2025-05-29 22:35:00|913.01|910.81|911.42|909.22|913.38|911.18|911.42|909.22|0
1748558400000|2025-05-29 22:40:00|911.67|909.47|909.82|907.62|911.67|909.47|909.58|907.38|0
1748558700000|2025-05-29 22:45:00|909.71|907.51|911.42|909.22|911.66|909.46|909.71|907.51|0
1748559000000|2025-05-29 22:50:00|911.29|909.09|910.93|908.73|912.51|910.31|908.23|906.03|0
1748559300000|2025-05-29 22:55:00|910.8|908.6|912.89|910.69|913.13|910.93|910.44|908.24|0
1748559600000|2025-05-29 23:00:00|912.15|909.95|912.88|910.68|914.35|912.15|911.17|908.97|0
1748559900000|2025-05-29 23:05:00|913|910.8|914.71|912.51|915.09|912.89|913|910.8|0
1748560200000|2025-05-29 23:10:00|914.47|912.27|914.22|912.02|914.96|912.76|913.37|911.17|0
1748560500000|2025-05-29 23:15:00|914.11|911.91|915.08|912.88|915.09|912.89|912.64|910.44|0
1748560800000|2025-05-29 23:20:00|915.2|913|916.31|914.11|916.55|914.35|913.98|911.78|0
1748561100000|2025-05-29 23:25:00|916.18|913.98|914.84|912.64|916.31|914.11|914.59|912.39|0
1748561400000|2025-05-29 23:30:00|915.08|912.88|913.12|910.92|916.55|914.35|912.75|910.55|0
1748561700000|2025-05-29 23:35:00|913.37|911.17|911.65|909.45|913.86|911.66|911.41|909.21|0
1748562000000|2025-05-29 23:40:00|911.77|909.57|909.2|907|912.14|909.94|908.71|906.51|0
1748562300000|2025-05-29 23:45:00|908.71|906.51|908.46|906.26|908.96|906.76|907.49|905.29|0
1748562600000|2025-05-29 23:50:00|908.71|906.51|908.95|906.75|909.2|907|906.75|904.55|0
1748562900000|2025-05-29 23:55:00|909.07|906.87|906.26|904.06|909.2|907|906.26|904.06|0
1748563200000|2025-05-30 00:00:00|906.5|904.3|910.42|908.22|911.4|909.2|906.38|904.18|0
1748563500000|2025-05-30 00:05:00|909.68|907.48|910.42|908.22|912.38|910.18|909.68|907.48|0
1748563800000|2025-05-30 00:10:00|910.17|907.97|910.29|908.09|911.15|908.95|908.33|906.13|0
1748564100000|2025-05-30 00:15:00|910.17|907.97|912.74|911.54|913.1|911.9|908.32|906.75|0
1748564400000|2025-05-30 00:20:00|913.23|912.03|912.04|910.84|913.23|912.03|910.25|909.05|0
1748564700000|2025-05-30 00:25:00|911.79|910.59|911.16|909.96|912.22|911.02|908.85|907.65|0
1748565000000|2025-05-30 00:30:00|910.92|909.72|908.9|907.7|911.28|910.08|907.87|906.67|0
1748565300000|2025-05-30 00:35:00|908.54|907.34|908.08|906.88|909.45|908.25|907.44|906.24|0
1748565600000|2025-05-30 00:40:00|908.33|907.13|912.82|911.62|912.82|911.62|908.07|906.87|0
1748565900000|2025-05-30 00:45:00|913.19|911.99|907.74|906.54|913.19|911.99|907.74|906.54|0
1748566200000|2025-05-30 00:50:00|907.61|906.41|907.02|905.82|910.14|908.94|906.46|905.26|0
1748566500000|2025-05-30 00:55:00|907.27|906.07|908.29|907.09|908.54|907.34|906.12|904.92|0
1748566800000|2025-05-30 01:00:00|908.54|907.34|901.81|900.61|910.45|909.25|901.08|899.88|0
1748567100000|2025-05-30 01:05:00|901.08|899.88|906.17|904.97|907.05|905.85|893.65|892.45|0
1748567400000|2025-05-30 01:10:00|906.05|904.85|903.67|902.47|906.14|904.94|901.62|900.42|0
1748567700000|2025-05-30 01:15:00|903.54|902.34|898.76|897.56|904.43|903.23|898.76|897.56|0
1748568000000|2025-05-30 01:20:00|898.52|897.32|902.85|901.65|903.68|902.48|896.67|895.47|0
1748568300000|2025-05-30 01:25:00|903.09|901.89|906.24|905.04|907.11|905.91|902.85|901.65|0
1748568600000|2025-05-30 01:30:00|906.49|905.29|905.22|904.02|908.37|907.17|904.75|903.55|0
1748568900000|2025-05-30 01:35:00|904.97|903.77|907.58|906.38|908.23|907.03|904.38|903.18|0
1748569200000|2025-05-30 01:40:00|907.7|906.5|909.76|908.56|910.22|909.02|906.37|905.17|0
1748569500000|2025-05-30 01:45:00|909.27|908.07|908.17|906.97|909.81|908.61|907.52|906.32|0
1748569800000|2025-05-30 01:50:00|908.04|906.84|909.15|907.95|909.57|908.37|907.91|906.71|0
1748570100000|2025-05-30 01:55:00|909.39|908.19|911|909.8|911.3|910.1|909.24|908.04|0
1748570400000|2025-05-30 02:00:00|911.25|910.05|912.74|911.54|912.98|911.78|910.26|909.06|0
1748570700000|2025-05-30 02:05:00|912.49|911.29|909.37|908.17|912.74|911.54|909.01|907.81|0
1748571000000|2025-05-30 02:10:00|909.25|908.05|909.98|908.78|910.44|909.24|908.49|907.29|0
1748571300000|2025-05-30 02:15:00|909.74|908.54|910.85|909.65|910.97|909.77|909.17|907.97|0
1748571600000|2025-05-30 02:20:00|911.1|909.9|910.61|909.41|911.88|910.68|910.18|908.98|0
1748571900000|2025-05-30 02:25:00|910.73|909.53|909.99|908.79|911.85|910.65|909.99|908.79|0
1748572200000|2025-05-30 02:30:00|910.1|908.9|911.17|909.97|911.71|910.51|909.41|908.21|0
1748572500000|2025-05-30 02:35:00|911.42|910.22|911.97|910.77|912.75|911.55|910.89|909.69|0
1748572800000|2025-05-30 02:40:00|912.22|911.02|913.44|912.24|913.77|912.57|912.22|911.02|0
1748573100000|2025-05-30 02:45:00|913.55|912.35|912.11|910.91|913.74|912.54|912.01|910.81|0
1748573400000|2025-05-30 02:50:00|912.5|911.3|912.1|910.9|912.5|911.3|910.97|909.77|0
1748573700000|2025-05-30 02:55:00|911.69|910.49|913.08|911.88|913.28|912.08|911.2|910|0
1748574000000|2025-05-30 03:00:00|913.1|911.9|911.18|909.98|913.83|912.63|910.68|909.48|0
1748574300000|2025-05-30 03:05:00|911.5|910.3|913.17|911.97|913.75|912.55|911.5|910.3|0
1748574600000|2025-05-30 03:10:00|913.54|912.34|912.94|911.74|914.13|912.93|912.74|911.54|0
1748574900000|2025-05-30 03:15:00|913.06|911.86|911.08|909.88|913.06|911.86|909.35|908.15|0
1748575200000|2025-05-30 03:20:00|911.2|910|909.11|907.91|911.57|910.37|909.11|907.91|0
1748575500000|2025-05-30 03:25:00|909.23|908.03|908.65|907.45|909.58|908.38|908.22|907.02|0
1748575800000|2025-05-30 03:30:00|908.73|907.53|909.99|908.79|910.23|909.03|907.82|906.62|0
1748576100000|2025-05-30 03:35:00|910.11|908.91|909.5|908.3|910.11|908.91|908.55|907.35|0
1748576400000|2025-05-30 03:40:00|909.74|908.54|909.35|908.15|910.27|909.07|909.14|907.94|0
1748576700000|2025-05-30 03:45:00|909.23|908.03|909.9|908.7|910.27|909.07|908.99|907.79|0
1748577000000|2025-05-30 03:50:00|910.14|908.94|910.52|909.32|911.15|909.95|910.14|908.94|0
1748577300000|2025-05-30 03:55:00|910.63|909.43|910.69|909.49|911.02|909.82|908.97|907.77|0
1748577600000|2025-05-30 04:00:00|910.44|909.24|909.42|908.22|910.69|909.49|908.69|907.49|0
1748577900000|2025-05-30 04:05:00|909.66|908.46|911.58|910.38|912.36|911.16|909.11|907.91|0
1748578200000|2025-05-30 04:10:00|911.33|910.13|912.28|911.08|913.1|911.9|911.33|910.13|0
1748578500000|2025-05-30 04:15:00|912.05|910.85|912.01|910.81|912.82|911.62|911.46|910.26|0
1748578800000|2025-05-30 04:20:00|911.75|910.55|911.74|910.54|912.84|911.64|911.62|910.42|0
1748579100000|2025-05-30 04:25:00|911.99|910.79|910.6|909.4|912.48|911.28|910.48|909.28|0
1748579400000|2025-05-30 04:30:00|910.65|909.45|910.9|909.7|911.27|910.07|910.23|909.03|0
1748579700000|2025-05-30 04:35:00|910.88|909.68|908.94|907.74|911.13|909.93|908.94|907.74|0
1748580000000|2025-05-30 04:40:00|909.07|907.87|908.66|907.46|909.25|908.05|907.99|906.79|0
1748580300000|2025-05-30 04:45:00|908.78|907.58|908.89|907.69|909.31|908.11|907.8|906.6|0
1748580600000|2025-05-30 04:50:00|908.76|907.56|909.48|908.28|909.88|908.68|908.4|907.2|0
1748580900000|2025-05-30 04:55:00|909.72|908.52|911.47|910.27|911.91|910.71|909.27|908.07|0
1748581200000|2025-05-30 05:00:00|911.72|910.52|914.06|912.86|915.89|914.69|911.72|910.52|0
1748581500000|2025-05-30 05:05:00|913.82|912.62|913.6|912.4|914.23|913.03|912.15|910.95|0
1748581800000|2025-05-30 05:10:00|913.35|912.15|913.59|912.39|913.99|912.79|912.81|911.61|0
1748582100000|2025-05-30 05:15:00|913.83|912.63|914.2|913|914.2|913|912.82|911.62|0
1748582400000|2025-05-30 05:20:00|914.45|913.25|916.39|915.19|916.81|915.61|913.83|912.63|0
1748582700000|2025-05-30 05:25:00|916.15|914.95|915.73|914.53|916.88|915.68|915.42|914.22|0
1748583000000|2025-05-30 05:30:00|915.85|914.65|918.17|916.97|918.26|917.06|915.49|914.29|0
1748583300000|2025-05-30 05:35:00|917.86|916.66|922.33|921.13|922.63|921.43|917.86|916.66|0
1748583600000|2025-05-30 05:40:00|922.09|920.89|922.89|921.69|923.45|922.25|921.76|920.56|0
1748583900000|2025-05-30 05:45:00|922.65|921.45|920.51|919.31|923.55|922.35|919.94|918.74|0
1748584200000|2025-05-30 05:50:00|920.26|919.06|918.42|917.22|920.26|919.06|917.73|916.53|0
1748584500000|2025-05-30 05:55:00|918.54|917.34|918.61|917.41|920.38|919.18|917.81|916.61|0
1748584800000|2025-05-30 06:00:00|918.49|917.29|918.39|917.19|920.35|919.15|917.6|916.4|0
1748585100000|2025-05-30 06:05:00|918.15|916.95|916.75|915.55|918.92|917.72|915.9|914.7|0
1748585400000|2025-05-30 06:10:00|917.25|916.05|918.29|917.09|919.05|917.85|915.17|913.97|0
1748585700000|2025-05-30 06:15:00|918.41|917.21|916.14|914.94|919.51|918.31|914.94|913.74|0
1748586000000|2025-05-30 06:20:00|915.9|914.7|914.03|912.83|916.22|915.02|913.77|912.57|0
1748586300000|2025-05-30 06:25:00|914.16|912.96|912.59|911.39|914.8|913.6|912.2|911|0
1748586600000|2025-05-30 06:30:00|912.21|911.01|911|909.8|912.69|911.49|908.56|907.36|0
1748586900000|2025-05-30 06:35:00|911.12|909.92|910.41|909.21|913.46|912.26|908.93|907.73|0
1748587200000|2025-05-30 06:40:00|910.28|909.08|908.95|907.75|911.66|910.46|908.78|907.58|0
1748587500000|2025-05-30 06:45:00|908.7|907.5|907.88|906.68|910.75|909.55|907.56|906.36|0
1748587800000|2025-05-30 06:50:00|908.37|907.17|908.74|907.54|910.38|909.18|907.81|906.61|0
1748588100000|2025-05-30 06:55:00|908.87|907.67|908.21|907.01|909.59|908.39|907.63|906.43|0
1748588400000|2025-05-30 07:00:00|908.46|907.26|910.83|909.63|910.83|909.63|905.09|903.89|0
1748588700000|2025-05-30 07:05:00|910.96|909.76|904.87|903.67|911.94|910.74|904.59|903.39|0
1748589000000|2025-05-30 07:10:00|905|903.8|905.59|904.39|908.68|907.48|903.76|902.56|0
1748589300000|2025-05-30 07:15:00|905.84|904.64|910.18|908.98|911.4|910.2|905.84|904.64|0
1748589600000|2025-05-30 07:20:00|910.05|908.85|911.35|910.15|913.82|912.62|910.05|908.85|0
1748589900000|2025-05-30 07:25:00|910.86|909.66|912.28|911.08|912.99|911.79|910.61|909.41|0
1748590200000|2025-05-30 07:30:00|912.15|910.95|913.56|912.36|914.67|913.47|912.15|910.95|0
1748590500000|2025-05-30 07:35:00|913.44|912.24|913.81|912.61|915.17|913.97|911.64|910.44|0
1748590800000|2025-05-30 07:40:00|913.69|912.49|914.82|913.62|916.15|914.95|912.74|911.54|0
1748591100000|2025-05-30 07:45:00|915.07|913.87|915.11|913.91|917.6|916.4|913.35|912.15|0
1748591400000|2025-05-30 07:50:00|914.62|913.42|911.78|910.58|914.73|913.53|910.91|909.71|0
1748591700000|2025-05-30 07:55:00|912.27|911.07|914.19|912.99|914.84|913.64|910.71|909.51|0
1748592000000|2025-05-30 08:00:00|914.31|913.11|915.87|914.67|917.32|916.12|912.99|911.79|0
1748592300000|2025-05-30 08:05:00|915.38|914.18|918.69|917.49|918.82|917.62|913.85|912.65|0
1748592600000|2025-05-30 08:10:00|918.82|917.62|918.74|917.54|920.31|919.11|917.13|915.93|0
1748592900000|2025-05-30 08:15:00|918.99|917.79|918.09|916.89|920.69|919.49|917.81|916.61|0
1748593200000|2025-05-30 08:20:00|918.34|917.14|916.69|915.49|919.19|917.99|914.78|913.58|0
1748593500000|2025-05-30 08:25:00|916.93|915.73|915.96|914.76|918.68|917.48|914.28|913.08|0
1748593800000|2025-05-30 08:30:00|915.84|914.64|915.26|914.06|916.97|915.77|914.45|913.25|0
1748594100000|2025-05-30 08:35:00|915.38|914.18|913.45|912.25|915.85|914.65|911.29|910.09|0
1748594400000|2025-05-30 08:40:00|913.94|912.74|913.64|912.44|915.06|913.86|911.27|910.07|0
1748594700000|2025-05-30 08:45:00|913.77|912.57|917.34|916.14|917.46|916.26|913.61|912.41|0
1748595000000|2025-05-30 08:50:00|917.59|916.39|916.61|915.41|917.84|916.64|914.54|913.34|0
1748595300000|2025-05-30 08:55:00|915.79|914.59|912.48|911.28|916.46|915.26|911.98|910.78|0
1748595600000|2025-05-30 09:00:00|912.24|911.04|916.44|915.24|916.59|915.39|911.56|910.36|0
1748595900000|2025-05-30 09:05:00|916.31|915.11|915.46|914.26|918.09|916.89|914.07|912.87|0
1748596200000|2025-05-30 09:10:00|915.7|914.5|914.44|913.24|916.15|914.95|913.88|912.68|0
1748596500000|2025-05-30 09:15:00|914.93|913.73|917.62|916.42|917.99|916.79|913.13|911.93|0
1748596800000|2025-05-30 09:20:00|917.87|916.67|918.59|917.39|919.07|917.87|917.53|916.33|0
1748597100000|2025-05-30 09:25:00|918.34|917.14|917.29|916.09|918.83|917.63|916.89|915.69|0
1748597400000|2025-05-30 09:30:00|917.53|916.33|919.98|918.78|919.98|918.78|916.91|915.71|0
1748597700000|2025-05-30 09:35:00|919.61|918.41|917.13|915.93|920.22|919.02|916.39|915.19|0
1748598000000|2025-05-30 09:40:00|916.88|915.68|916.48|915.28|917.11|915.91|915.51|914.31|0
1748598300000|2025-05-30 09:45:00|916.72|915.52|915.41|914.21|917.72|916.52|915.11|913.91|0
1748598600000|2025-05-30 09:50:00|915.66|914.46|913.3|912.1|915.9|914.7|913.18|911.98|0
1748598900000|2025-05-30 09:55:00|913.42|912.22|911.7|910.5|913.67|912.47|911.38|910.18|0
1748599200000|2025-05-30 10:00:00|911.72|910.52|914.87|913.67|915.38|914.18|909.5|908.3|0
1748599500000|2025-05-30 10:05:00|915.11|913.91|916.7|915.5|917.05|915.85|915.09|913.89|0
1748599800000|2025-05-30 10:10:00|916.95|915.75|910.62|909.42|917.19|915.99|910.62|909.42|0
1748600100000|2025-05-30 10:15:00|910.66|909.46|913.2|912|913.7|912.5|910|908.8|0
1748600400000|2025-05-30 10:20:00|913.79|912.59|915.57|914.37|915.57|914.37|913.39|912.19|0
1748600700000|2025-05-30 10:25:00|915.05|913.85|915.84|914.64|916.08|914.88|914.84|913.64|0
1748601000000|2025-05-30 10:30:00|915.96|914.76|916.52|915.32|918.82|917.62|915.93|914.73|0
1748601300000|2025-05-30 10:35:00|917.35|916.15|916.2|915|918.08|916.88|915.74|914.54|0
1748601600000|2025-05-30 10:40:00|916.07|914.87|916.22|915.02|917.3|916.1|915.81|914.61|0
1748601900000|2025-05-30 10:45:00|916.34|915.14|917.84|916.64|918.33|917.13|915.47|914.27|0
1748602200000|2025-05-30 10:50:00|918.08|916.88|915.08|913.88|918.13|916.93|914.53|913.33|0
1748602500000|2025-05-30 10:55:00|914.83|913.63|916.84|915.64|916.84|915.64|913.95|912.75|0
1748602800000|2025-05-30 11:00:00|916.96|915.76|917.38|916.18|918.78|917.58|916.01|914.81|0
1748603100000|2025-05-30 11:05:00|917.5|916.3|920.99|919.79|921.1|919.9|917.37|916.17|0
1748603400000|2025-05-30 11:10:00|921.23|920.03|921.94|920.74|924.03|922.83|921|919.8|0
1748603700000|2025-05-30 11:15:00|922.18|920.98|921.7|920.5|922.98|921.78|921.45|920.25|0
1748604000000|2025-05-30 11:20:00|921.08|919.88|920.25|919.05|922.93|921.73|920.25|919.05|0
1748604300000|2025-05-30 11:25:00|920.01|918.81|919.5|918.3|920.25|919.05|919.25|918.05|0
1748604600000|2025-05-30 11:30:00|919.62|918.42|918.37|917.17|920.24|919.04|917.75|916.55|0
1748604900000|2025-05-30 11:35:00|918.25|917.05|918.62|917.42|919.98|918.78|917.76|916.56|0
1748605200000|2025-05-30 11:40:00|918.5|917.3|917.64|916.44|919.86|918.66|917.02|915.82|0
1748605500000|2025-05-30 11:45:00|917.52|916.32|918.74|917.54|918.74|917.54|917.01|915.81|0
1748605800000|2025-05-30 11:50:00|919.11|917.91|918.45|917.25|920.69|919.49|918.21|917.01|0
1748606100000|2025-05-30 11:55:00|918.57|917.37|916.01|914.81|919.18|917.98|915.27|914.07|0
1748606400000|2025-05-30 12:00:00|916.25|915.05|920.87|919.67|921.61|920.41|915.46|914.26|0
1748606700000|2025-05-30 12:05:00|921.12|919.92|909.88|908.68|922.6|921.4|892.45|891.25|0
1748607000000|2025-05-30 12:10:00|910.37|909.17|891.55|890.35|910.86|909.66|879.38|878.18|0
1748607300000|2025-05-30 12:15:00|891.18|889.98|901.43|900.23|903.69|902.49|890.01|888.81|0
1748607600000|2025-05-30 12:20:00|900.46|899.26|895.82|894.62|902.69|901.49|892.23|891.03|0
1748607900000|2025-05-30 12:25:00|895.2|894|893.36|892.16|898.4|897.2|889.11|887.91|0
1748608200000|2025-05-30 12:30:00|893.23|892.03|907.15|905.95|908.38|907.18|893.11|891.91|0
1748608500000|2025-05-30 12:35:00|907.4|906.2|903.83|902.63|908.09|906.89|901.99|900.79|0
1748608800000|2025-05-30 12:40:00|903.59|902.39|906.13|904.93|908.08|906.88|902.12|900.92|0
1748609100000|2025-05-30 12:45:00|905.77|904.57|905.08|903.88|907.89|906.69|903.77|902.57|0
1748609400000|2025-05-30 12:50:00|904.35|903.15|904.96|903.76|906.57|905.37|902.1|900.9|0
1748609700000|2025-05-30 12:55:00|904.35|903.15|900.71|899.51|905.44|904.24|900.71|899.51|0
1748610000000|2025-05-30 13:00:00|900.95|899.75|904.13|902.93|904.13|902.93|899.97|898.77|0
1748610300000|2025-05-30 13:05:00|903.64|902.44|899.71|898.51|905.71|904.51|898.12|896.92|0
1748610600000|2025-05-30 13:10:00|900.2|899|899.07|897.87|901.78|900.58|897.55|896.35|0
1748610900000|2025-05-30 13:15:00|899.32|898.12|910.57|909.37|910.57|909.37|899.32|898.12|0
1748611200000|2025-05-30 13:20:00|910.08|908.88|906.59|904.39|910.08|908.88|905.85|904.39|0
1748611500000|2025-05-30 13:25:00|904.88|902.68|912.46|910.26|912.71|910.51|904.75|902.55|0
1748611800000|2025-05-30 13:30:00|907.81|906.61|905.27|904.07|908.31|907.11|898.91|897.71|0
1748612100000|2025-05-30 13:35:00|904.53|903.33|899.4|898.2|905.51|904.31|896.53|895.33|0
1748612400000|2025-05-30 13:40:00|898.42|897.22|899.96|898.76|902.39|901.19|898.42|897.22|0
1748612700000|2025-05-30 13:45:00|899.71|898.51|896.34|895.14|905.68|904.48|895.04|893.84|0
1748613000000|2025-05-30 13:50:00|895.86|894.66|896.21|895.01|896.34|895.14|886.57|885.37|0
1748613300000|2025-05-30 13:55:00|896.09|894.89|892.88|891.68|897.04|895.84|892.18|890.98|0
1748613600000|2025-05-30 14:00:00|892.62|891.42|903.61|902.41|906.49|905.29|892.62|891.42|0
1748613900000|2025-05-30 14:05:00|905.09|903.89|910.81|909.61|912.03|910.83|905.09|903.89|0
1748614200000|2025-05-30 14:10:00|910.83|909.63|914.96|913.76|917.72|916.52|908.87|907.67|0
1748614500000|2025-05-30 14:15:00|914.71|913.51|917.2|916|917.44|916.24|912.51|911.31|0
1748614800000|2025-05-30 14:20:00|917.69|916.49|916.48|915.28|918.81|917.61|914.74|913.54|0
1748615100000|2025-05-30 14:25:00|916.6|915.4|918.7|917.5|919.45|918.25|915.01|913.81|0
1748615400000|2025-05-30 14:30:00|918.21|917.01|917.43|916.23|920.89|919.69|915.76|914.56|0
1748615700000|2025-05-30 14:35:00|917.68|916.48|921.11|919.91|921.6|920.4|915.19|913.99|0
1748616000000|2025-05-30 14:40:00|920.37|919.17|913.68|912.48|920.61|919.41|913.44|912.24|0
1748616300000|2025-05-30 14:45:00|913.44|912.24|914.49|913.29|915.47|914.27|909.97|908.77|0
1748616600000|2025-05-30 14:50:00|914.73|913.53|911.02|909.82|914.73|913.53|907.57|906.37|0
1748616900000|2025-05-30 14:55:00|910.77|909.57|908.72|907.52|916.41|915.21|907.08|905.88|0
1748617200000|2025-05-30 15:00:00|908.23|907.03|909.99|908.79|912.46|911.26|908.23|907.03|0
1748617500000|2025-05-30 15:05:00|910.23|909.03|911.51|910.31|914.46|913.26|908.3|907.1|0
1748617800000|2025-05-30 15:10:00|911.75|910.55|908.76|907.56|912.23|911.03|906.58|905.38|0
1748618100000|2025-05-30 15:15:00|909.25|908.05|903.96|902.76|909.78|908.58|902.87|901.67|0
1748618400000|2025-05-30 15:20:00|904.21|903.01|909.8|908.6|910.83|909.63|903.96|902.76|0
1748618700000|2025-05-30 15:25:00|909.67|908.47|913.87|912.67|916.21|915.01|907.33|906.13|0
1748619000000|2025-05-30 15:30:00|912.28|911.08|904.2|903|916.22|915.02|900.89|899.69|0
1748619300000|2025-05-30 15:35:00|903.95|902.75|902.74|901.54|905.86|904.66|900.19|898.99|0
1748619600000|2025-05-30 15:40:00|902.5|901.3|898.8|897.6|903.1|901.9|896.61|895.41|0
1748619900000|2025-05-30 15:45:00|898.31|897.11|903.5|902.3|904.13|902.93|896.13|894.93|0
1748620200000|2025-05-30 15:50:00|903.26|902.06|904.41|903.21|906.07|904.87|901.13|899.93|0
1748620500000|2025-05-30 15:55:00|904.65|903.45|902.81|901.61|907.61|906.41|902.03|900.83|0
1748620800000|2025-05-30 16:00:00|903.3|902.1|899.75|898.55|903.49|902.29|897.92|896.72|0
1748621100000|2025-05-30 16:05:00|899.88|898.68|907.97|906.77|907.97|906.77|898.32|897.12|0
1748621400000|2025-05-30 16:10:00|907.85|906.65|905.03|903.83|908.99|907.79|903.58|902.38|0
1748621700000|2025-05-30 16:15:00|904.78|903.58|895.2|894|906.34|905.14|892.79|891.59|0
1748622000000|2025-05-30 16:20:00|895.45|894.25|891.2|890|896.99|895.79|888.18|886.98|0
1748622300000|2025-05-30 16:25:00|890.95|889.75|872.46|871.26|892.56|891.36|869.52|868.32|0
1748622600000|2025-05-30 16:30:00|872.82|871.62|865.01|863.81|873.44|872.24|855.44|854.24|0
1748622900000|2025-05-30 16:35:00|865.25|864.05|874.42|873.22|875.64|874.44|861.21|860.01|0
1748623200000|2025-05-30 16:40:00|874.43|873.23|868.99|867.79|877.61|876.41|866.74|865.54|0
1748623500000|2025-05-30 16:45:00|868.96|867.76|867.8|866.6|871|869.8|864.71|863.51|0
1748623800000|2025-05-30 16:50:00|867.84|866.64|861.64|860.44|867.84|866.64|860.26|859.06|0
1748624100000|2025-05-30 16:55:00|861.28|860.08|865.78|864.58|865.91|864.71|861.04|859.84|0
1748624400000|2025-05-30 17:00:00|865.04|863.84|872.91|871.71|873.42|872.22|862.17|860.97|0
1748624700000|2025-05-30 17:05:00|873.28|872.08|880.76|879.56|882.05|880.85|873.28|872.08|0
1748625000000|2025-05-30 17:10:00|881.25|880.05|876.36|875.16|881.25|880.05|875.54|874.34|0
1748625300000|2025-05-30 17:15:00|876.11|874.91|879.41|878.21|880.27|879.07|874.56|873.36|0
1748625600000|2025-05-30 17:20:00|879.66|878.46|879.91|878.71|882.83|881.63|873.31|872.11|0
1748625900000|2025-05-30 17:25:00|879.79|878.59|881.36|880.16|881.36|880.16|875.81|874.61|0
1748626200000|2025-05-30 17:30:00|881.12|879.92|881.96|880.76|883.7|882.5|878.82|877.62|0
1748626500000|2025-05-30 17:35:00|882.2|881|884.7|883.5|887.2|886|881.62|880.42|0
1748626800000|2025-05-30 17:40:00|884.45|883.25|880.4|879.2|886.76|885.56|880.16|878.96|0
1748627100000|2025-05-30 17:45:00|880.16|878.96|883.58|882.38|884.37|883.17|878.2|877|0
1748627400000|2025-05-30 17:50:00|883.83|882.63|887.9|886.7|889.16|887.96|883.24|882.04|0
1748627700000|2025-05-30 17:55:00|887.28|886.08|880.9|879.7|888.78|887.58|880.28|879.08|0
1748628000000|2025-05-30 18:00:00|881.14|879.94|888.21|887.01|889.23|888.03|880.34|879.14|0
1748628300000|2025-05-30 18:05:00|887.97|886.77|895.63|894.43|896.43|895.23|885.76|884.56|0
1748628600000|2025-05-30 18:10:00|895.39|894.19|896.63|895.43|898.5|897.3|894.81|893.61|0
1748628900000|2025-05-30 18:15:00|896.38|895.18|907.78|906.58|908.51|907.31|894.2|893|0
1748629200000|2025-05-30 18:20:00|908.76|907.56|905.97|904.77|908.76|907.56|903.6|902.4|0
1748629500000|2025-05-30 18:25:00|906.22|905.02|904.59|903.39|909.05|907.85|904.34|903.14|0
1748629800000|2025-05-30 18:30:00|905.82|904.62|900.6|899.4|907.35|906.15|900.36|899.16|0
1748630100000|2025-05-30 18:35:00|900.11|898.91|905.22|904.02|907.13|905.93|900.11|898.91|0
1748630400000|2025-05-30 18:40:00|905.46|904.26|901.21|900.01|906.51|905.31|899.64|898.44|0
1748630700000|2025-05-30 18:45:00|901.45|900.25|906.44|905.24|906.93|905.73|900.75|899.55|0
1748631000000|2025-05-30 18:50:00|906.68|905.48|908.4|907.2|910.89|909.69|905.44|904.24|0
1748631300000|2025-05-30 18:55:00|907.91|906.71|908.12|906.92|910.64|909.44|904.83|903.63|0
1748631600000|2025-05-30 19:00:00|908.37|907.17|915.85|914.65|917.82|916.62|908.12|906.92|0
1748631900000|2025-05-30 19:05:00|916.1|914.9|915.92|914.72|921.8|920.6|915.86|914.66|0
1748632200000|2025-05-30 19:10:00|915.53|914.33|917.39|916.19|918.86|917.66|912.86|911.66|0
1748632500000|2025-05-30 19:15:00|916.89|915.69|923.94|922.74|926.26|925.06|916.89|915.69|0
1748632800000|2025-05-30 19:20:00|923.7|922.5|925.21|924.01|926.21|925.01|919.52|918.32|0
1748633100000|2025-05-30 19:25:00|925.46|924.26|928.42|927.22|931.37|930.17|925.46|924.26|0
1748633400000|2025-05-30 19:30:00|927.93|926.73|925.72|924.52|927.93|926.73|919.8|918.6|0
1748633700000|2025-05-30 19:35:00|925.97|924.77|925.47|924.27|933.15|931.95|924.24|923.04|0
1748634000000|2025-05-30 19:40:00|925.72|924.52|921.55|920.35|925.96|924.76|916.82|915.62|0
1748634300000|2025-05-30 19:45:00|921.3|920.1|924.2|923|924.95|923.75|916.57|915.37|0
1748634600000|2025-05-30 19:50:00|925.92|924.72|918.02|916.82|930.36|929.16|914.59|913.39|0
1748634900000|2025-05-30 19:55:00|918.27|917.07|916.64|915.44|932.8|931.6|916.64|915.44|0
1748635200000|2025-05-30 20:00:00|914.41|913.21|910.99|909.79|925.27|924.07|910.99|909.79|0
1748635500000|2025-05-30 20:05:00|910.75|909.55|915.11|913.91|915.35|914.15|906.54|905.34|0
1748635800000|2025-05-30 20:10:00|914.13|912.93|917.8|916.6|917.8|916.6|914.13|912.93|0
1748824500000|2025-06-02 00:35:00|900.59|899.39|900.2|899|900.59|899.39|898.86|897.66|0
1748824800000|2025-06-02 00:40:00|900.33|899.13|901.43|900.23|902.79|901.59|899.6|898.4|0
1748825100000|2025-06-02 00:45:00|901.56|900.36|899.57|898.37|903.54|902.34|899.57|898.37|0
1748825400000|2025-06-02 00:50:00|898.84|897.64|899.34|898.14|901.29|900.09|898.09|896.89|0
1748825700000|2025-06-02 00:55:00|899.58|898.38|901.05|899.85|901.3|900.1|898.84|897.64|0
1748826000000|2025-06-02 01:00:00|900.81|899.61|902.3|901.1|903.03|901.83|899.93|898.73|0
1748826300000|2025-06-02 01:05:00|902.42|901.22|903.25|902.05|904.23|903.03|901.42|900.22|0
1748826600000|2025-06-02 01:10:00|903.37|902.17|903.73|902.53|903.99|902.79|902.5|901.3|0
1748826900000|2025-06-02 01:15:00|903.74|902.54|903.36|902.16|904.23|903.03|902.75|901.55|0
1748827200000|2025-06-02 01:20:00|903.49|902.29|904.96|903.76|905.21|904.01|902.26|901.06|0
1748827500000|2025-06-02 01:25:00|904.72|903.52|901.5|900.3|904.96|903.76|901.38|900.18|0
1748827800000|2025-06-02 01:30:00|901.37|900.17|899.76|898.56|901.99|900.79|899.52|898.32|0
1748828100000|2025-06-02 01:35:00|899.63|898.43|898.9|897.7|900.26|899.06|897.57|896.37|0
1748828400000|2025-06-02 01:40:00|898.79|897.59|896.09|894.89|899.28|898.08|895.71|894.51|0
1748828700000|2025-06-02 01:45:00|895.96|894.76|898.33|897.13|898.82|897.62|895.96|894.76|0
1748829000000|2025-06-02 01:50:00|898.93|897.73|897.83|896.63|899.06|897.86|897.05|895.85|0
1748829300000|2025-06-02 01:55:00|897.58|896.38|897.83|896.63|898.19|896.99|896.85|895.65|0
1748829600000|2025-06-02 02:00:00|898.32|897.12|896.84|895.64|899.06|897.86|896.59|895.39|0
1748829900000|2025-06-02 02:05:00|896.83|895.63|894.84|893.64|898.07|896.87|893.86|892.66|0
1748830200000|2025-06-02 02:10:00|894.83|893.63|893.97|892.77|895.83|894.63|893.85|892.65|0
1748830500000|2025-06-02 02:15:00|894.09|892.89|893.59|892.39|895.08|893.88|893.1|891.9|0
1748830800000|2025-06-02 02:20:00|893.83|892.63|896.82|895.62|897.07|895.87|892.36|891.16|0
1748831100000|2025-06-02 02:25:00|896.58|895.38|895.71|894.51|897.07|895.87|895.59|894.39|0
1748831400000|2025-06-02 02:30:00|895.69|894.49|896.56|895.36|897.05|895.85|895.57|894.37|0
1748831700000|2025-06-02 02:35:00|896.81|895.61|898.52|897.32|898.78|897.58|896.56|895.36|0
1748832000000|2025-06-02 02:40:00|898.53|897.33|898.54|897.34|899.03|897.83|898.03|896.83|0
1748832300000|2025-06-02 02:45:00|897.8|896.6|898.26|897.06|899.78|898.58|897.79|896.59|0
1748832600000|2025-06-02 02:50:00|898.5|897.3|897.32|896.12|898.51|897.31|896.54|895.34|0
1748832900000|2025-06-02 02:55:00|897.44|896.24|895.81|894.61|897.81|896.61|895.45|894.25|0
1748833200000|2025-06-02 03:00:00|895.57|894.37|893.86|892.66|895.81|894.61|892.38|891.18|0
1748833500000|2025-06-02 03:05:00|893.24|892.04|889.53|888.33|893.37|892.17|888.32|887.12|0
1748833800000|2025-06-02 03:10:00|889.77|888.57|890.28|889.08|891.51|890.31|889.65|888.45|0
1748834100000|2025-06-02 03:15:00|889.79|888.59|891.15|889.95|892.01|890.81|889.65|888.45|0
1748834400000|2025-06-02 03:20:00|891.03|889.83|892.23|891.03|893.72|892.52|891.03|889.83|0
1748834700000|2025-06-02 03:25:00|891.12|889.92|890.28|889.08|891.24|890.04|889.29|888.09|0
1748835000000|2025-06-02 03:30:00|890.52|889.32|890.02|888.82|890.77|889.57|889.52|888.32|0
1748835300000|2025-06-02 03:35:00|889.78|888.58|891.03|889.83|891.99|890.79|889.53|888.33|0
1748835600000|2025-06-02 03:40:00|890.78|889.58|890.53|889.33|891.27|890.07|890.28|889.08|0
1748835900000|2025-06-02 03:45:00|890.4|889.2|889.42|888.22|890.89|889.69|888.31|887.11|0
1748836200000|2025-06-02 03:50:00|888.68|887.48|887.56|886.36|889.17|887.97|887.56|886.36|0
1748836500000|2025-06-02 03:55:00|887.81|886.61|888.8|887.6|889.8|888.6|887.56|886.36|0
1748836800000|2025-06-02 04:00:00|888.56|887.36|889.06|887.86|889.81|888.61|887.99|886.79|0
1748837100000|2025-06-02 04:05:00|888.57|887.37|889.88|888.68|890.17|888.97|888.28|887.08|0
1748837400000|2025-06-02 04:10:00|890|888.8|890.52|889.32|890.62|889.42|889.4|888.2|0
1748837700000|2025-06-02 04:15:00|890.63|889.43|891.02|889.82|891.64|890.44|890.28|889.08|0
1748838000000|2025-06-02 04:20:00|890.89|889.69|892.16|890.96|892.89|891.69|890.89|889.69|0
1748838300000|2025-06-02 04:25:00|892.4|891.2|892.96|891.76|893.7|892.5|892.4|891.2|0
1748838600000|2025-06-02 04:30:00|893.21|892.01|892.57|891.37|893.21|892.01|891.83|890.63|0
1748838900000|2025-06-02 04:35:00|892.33|891.13|891.83|890.63|893.43|892.23|890.96|889.76|0
1748839200000|2025-06-02 04:40:00|891.96|890.76|891.95|890.75|892.32|891.12|890.96|889.76|0
1748839500000|2025-06-02 04:45:00|892.07|890.87|890.75|889.55|892.21|891.01|890|888.8|0
1748839800000|2025-06-02 04:50:00|891|889.8|886.81|885.61|891|889.8|885.78|884.58|0
1748840100000|2025-06-02 04:55:00|887.05|885.85|887.86|886.66|888.78|887.58|886.92|885.72|0
1748840400000|2025-06-02 05:00:00|888.11|886.91|888.15|886.95|890.26|889.06|888.11|886.91|0
1748840700000|2025-06-02 05:05:00|888.4|887.2|890.61|889.41|890.61|889.41|887.9|886.7|0
1748841000000|2025-06-02 05:10:00|890.85|889.65|889.96|888.76|891.34|890.14|889.23|888.03|0
1748841300000|2025-06-02 05:15:00|889.84|888.64|887.26|886.06|890.08|888.88|887.26|886.06|0
1748841600000|2025-06-02 05:20:00|888.11|886.91|887.04|885.84|888.11|886.91|886.55|885.35|0
1748841900000|2025-06-02 05:25:00|886.91|885.71|886.99|885.79|889.04|887.84|886.72|885.52|0
1748842200000|2025-06-02 05:30:00|886.5|885.3|884.57|883.37|886.75|885.55|883.22|882.02|0
1748842500000|2025-06-02 05:35:00|884.33|883.13|884.61|883.41|885.32|884.12|883.1|881.9|0
1748842800000|2025-06-02 05:40:00|884.72|883.52|886.82|885.62|887.56|886.36|884.72|883.52|0
1748843100000|2025-06-02 05:45:00|886.58|885.38|887.1|885.9|887.84|886.64|886.33|885.13|0
1748843400000|2025-06-02 05:50:00|886.48|885.28|886.55|885.35|887.04|885.84|884.82|883.62|0
1748843700000|2025-06-02 05:55:00|886.42|885.22|886.3|885.1|886.55|885.35|884.31|883.11|0
1748844000000|2025-06-02 06:00:00|886.17|884.97|884.33|883.13|886.42|885.22|883.57|882.37|0
1748844300000|2025-06-02 06:05:00|884.45|883.25|883.82|882.62|885.07|883.87|882.61|881.41|0
1748844600000|2025-06-02 06:10:00|883.94|882.74|880.41|879.21|883.94|882.74|880.17|878.97|0
1748844900000|2025-06-02 06:15:00|880.17|878.97|884.33|883.13|884.33|883.13|879.92|878.72|0
1748845200000|2025-06-02 06:20:00|885.07|883.87|883.33|882.13|886.55|885.35|882.1|880.9|0
1748845500000|2025-06-02 06:25:00|883.34|882.14|884.83|883.63|885.8|884.6|882.61|881.41|0
1748845800000|2025-06-02 06:30:00|884.34|883.14|886.57|885.37|887.31|886.11|883.22|882.02|0
1748846100000|2025-06-02 06:35:00|886.82|885.62|886.32|885.12|887.56|886.36|883.84|882.64|0
1748846400000|2025-06-02 06:40:00|886.56|885.36|889.51|888.31|889.51|888.31|885.84|884.64|0
1748846700000|2025-06-02 06:45:00|889.02|887.82|887.03|885.83|889.73|888.53|886.08|884.88|0
1748847000000|2025-06-02 06:50:00|887.27|886.07|886.58|885.38|888.26|887.06|885.67|884.47|0
1748847300000|2025-06-02 06:55:00|886.45|885.25|883.88|882.68|886.45|885.25|883.75|882.55|0
1748847600000|2025-06-02 07:00:00|883.15|881.95|891.97|890.77|891.97|890.77|882.66|881.46|0
1748847900000|2025-06-02 07:05:00|892.21|891.01|891.98|890.78|893.05|891.85|889.56|888.36|0
1748848200000|2025-06-02 07:10:00|892.22|891.02|892.95|891.75|893.46|892.26|890.85|889.65|0
1748848500000|2025-06-02 07:15:00|893.19|891.99|893.23|892.03|893.97|892.77|890.51|889.31|0
1748848800000|2025-06-02 07:20:00|893.24|892.04|887.46|886.26|893.24|892.04|887.34|886.14|0
1748849100000|2025-06-02 07:25:00|887.59|886.39|870.65|869.45|887.59|886.39|869.91|868.71|0
1748849400000|2025-06-02 07:30:00|871.14|869.94|883.42|882.22|883.79|882.59|870.89|869.69|0
1748849700000|2025-06-02 07:35:00|883.53|882.33|884.93|883.73|887.37|886.17|881.69|880.49|0
1748850000000|2025-06-02 07:40:00|885.17|883.97|882.07|880.87|885.17|883.97|880.83|879.63|0
1748850300000|2025-06-02 07:45:00|881.71|880.51|883.45|882.25|884.92|883.72|880.97|879.77|0
1748850600000|2025-06-02 07:50:00|883.69|882.49|883.93|882.73|885.18|883.98|880.85|879.65|0
1748850900000|2025-06-02 07:55:00|883.56|882.36|882.33|881.13|884.44|883.24|881.46|880.26|0
1748851200000|2025-06-02 08:00:00|882.46|881.26|886.39|885.19|886.64|885.44|881.21|880.01|0
1748851500000|2025-06-02 08:05:00|886.64|885.44|890.57|889.37|892.05|890.85|886.64|885.44|0
1748851800000|2025-06-02 08:10:00|890.82|889.62|892.07|890.87|892.54|891.34|888.1|886.9|0
1748852100000|2025-06-02 08:15:00|892.19|890.99|886.23|885.03|892.32|891.12|886.23|885.03|0
1748852400000|2025-06-02 08:20:00|886.36|885.16|891.85|890.65|892.73|891.53|886.14|884.94|0
1748852700000|2025-06-02 08:25:00|891.73|890.53|893.94|892.74|894.66|893.46|889.62|888.42|0
1748853000000|2025-06-02 08:30:00|894.06|892.86|892.42|891.22|895.41|894.21|891.92|890.72|0
1748853300000|2025-06-02 08:35:00|892.17|890.97|891.42|890.22|894.38|893.18|890.66|889.46|0
1748853600000|2025-06-02 08:40:00|890.81|889.61|889.44|888.24|891.16|889.96|887.97|886.77|0
1748853900000|2025-06-02 08:45:00|889.69|888.49|887.72|886.52|892.43|891.23|887.72|886.52|0
1748854200000|2025-06-02 08:50:00|887.47|886.27|887.76|886.56|889|887.8|886.52|885.32|0
1748854500000|2025-06-02 08:55:00|887.63|886.43|888.84|887.64|890.75|889.55|887.51|886.31|0
1748854800000|2025-06-02 09:00:00|888.96|887.76|887.55|886.35|888.96|887.76|885.32|884.12|0
1748855100000|2025-06-02 09:05:00|887.67|886.47|884.06|882.86|890.1|888.9|884.06|882.86|0
1748855400000|2025-06-02 09:10:00|883.69|882.49|883.59|882.39|883.95|882.75|881.13|879.93|0
1748855700000|2025-06-02 09:15:00|883.1|881.9|881.88|880.68|883.97|882.77|881.15|879.95|0
1748856000000|2025-06-02 09:20:00|882.12|880.92|885.59|884.39|886.09|884.89|881.15|879.95|0
1748856300000|2025-06-02 09:25:00|885.35|884.15|884.72|883.52|886.34|885.14|882.74|881.54|0
1748856600000|2025-06-02 09:30:00|884.36|883.16|885.35|884.15|886.34|885.14|884.11|882.91|0
1748856900000|2025-06-02 09:35:00|885.6|884.4|883.5|882.3|886.21|885.01|883.12|881.92|0
1748857200000|2025-06-02 09:40:00|883.38|882.18|881.13|879.93|885.47|884.27|881.13|879.93|0
1748857500000|2025-06-02 09:45:00|880.64|879.44|880.62|879.42|881.12|879.92|878.18|876.98|0
1748857800000|2025-06-02 09:50:00|880.74|879.54|881.63|880.43|882.88|881.68|878.53|877.33|0
1748858100000|2025-06-02 09:55:00|882.12|880.92|883.97|882.77|884.1|882.9|878.47|877.27|0
1748858400000|2025-06-02 10:00:00|883.85|882.65|884.08|882.88|884.59|883.39|882.61|881.41|0
1748858700000|2025-06-02 10:05:00|883.34|882.14|888.26|887.06|888.26|887.06|883.11|881.91|0
1748859000000|2025-06-02 10:10:00|888.75|887.55|888.9|887.7|890.5|889.3|888.27|887.07|0
1748859300000|2025-06-02 10:15:00|889.25|888.05|889|887.8|889.25|888.05|885.53|884.33|0
1748859600000|2025-06-02 10:20:00|889.12|887.92|883.96|882.76|889.25|888.05|883.56|882.36|0
1748859900000|2025-06-02 10:25:00|884.58|883.38|887.01|885.81|888.07|886.87|884.58|883.38|0
1748860200000|2025-06-02 10:30:00|886.77|885.57|886.92|885.72|888|886.8|885.04|883.84|0
1748860500000|2025-06-02 10:35:00|887.16|885.96|888.75|887.55|889.01|887.81|885.69|884.49|0
1748860800000|2025-06-02 10:40:00|888.99|887.79|889|887.8|891.2|890|888.99|887.79|0
1748861100000|2025-06-02 10:45:00|888.26|887.06|889.83|888.63|890.81|889.61|888.26|887.06|0
1748861400000|2025-06-02 10:50:00|889.96|888.76|891.82|890.62|891.82|890.62|888.74|887.54|0
1748861700000|2025-06-02 10:55:00|891.7|890.5|891.21|890.01|891.7|890.5|889.59|888.39|0
1748862000000|2025-06-02 11:00:00|891.08|889.88|892.68|891.48|892.68|891.48|888.72|887.52|0
1748862300000|2025-06-02 11:05:00|892.55|891.35|893.41|892.21|893.54|892.34|892.42|891.22|0
1748862600000|2025-06-02 11:10:00|893.28|892.08|896.46|895.26|897.7|896.5|892.92|891.72|0
1748862900000|2025-06-02 11:15:00|896.59|895.39|896.11|894.91|897.09|895.89|894.63|893.43|0
1748863200000|2025-06-02 11:20:00|896.36|895.16|896.11|894.91|897.34|896.14|895.86|894.66|0
1748863500000|2025-06-02 11:25:00|895.86|894.66|896.84|895.64|896.85|895.65|894.88|893.68|0
1748863800000|2025-06-02 11:30:00|895.86|894.66|898.36|897.16|900.81|899.61|895.37|894.17|0
1748864100000|2025-06-02 11:35:00|897.98|896.78|897.1|895.9|901.07|899.87|897.1|895.9|0
1748864400000|2025-06-02 11:40:00|896.86|895.66|895.89|894.69|898.33|897.13|895.49|894.29|0
1748864700000|2025-06-02 11:45:00|895.63|894.43|897.13|895.93|897.87|896.67|895.63|894.43|0
1748865000000|2025-06-02 11:50:00|897.63|896.43|896.63|895.43|898.13|896.93|896.13|894.93|0
1748865300000|2025-06-02 11:55:00|896.75|895.55|893.17|891.97|897.12|895.92|893.17|891.97|0
1748865600000|2025-06-02 12:00:00|893.41|892.21|896.86|895.66|897.11|895.91|892.92|891.72|0
1748865900000|2025-06-02 12:05:00|896.49|895.29|897.12|895.92|898.34|897.14|895.11|893.91|0
1748866200000|2025-06-02 12:10:00|896.99|895.79|898.85|897.65|899.34|898.14|896.87|895.67|0
1748866500000|2025-06-02 12:15:00|898.97|897.77|896.86|895.66|899.85|898.65|896.86|895.66|0
1748866800000|2025-06-02 12:20:00|896.73|895.53|892.38|891.18|897.22|896.02|892.14|890.94|0
1748867100000|2025-06-02 12:25:00|892.14|890.94|893.69|892.49|893.69|892.49|891.19|889.99|0
1748867400000|2025-06-02 12:30:00|893.93|892.73|894.79|893.59|896.77|895.57|892.46|891.26|0
1748867700000|2025-06-02 12:35:00|894.92|893.72|895.64|894.44|896.37|895.17|893.15|891.95|0
1748868000000|2025-06-02 12:40:00|895.39|894.19|901.55|900.35|901.79|900.59|894.9|893.7|0
1748868300000|2025-06-02 12:45:00|901.79|900.59|899.53|898.33|902.52|901.32|898.3|897.1|0
1748868600000|2025-06-02 12:50:00|899.78|898.58|896.61|895.41|899.78|898.58|895.88|894.68|0
1748868900000|2025-06-02 12:55:00|896.86|895.66|900.06|898.86|900.3|899.1|896.12|894.92|0
1748869200000|2025-06-02 13:00:00|900.3|899.1|898.51|897.31|902.5|901.3|898.03|896.83|0
1748869500000|2025-06-02 13:05:00|898.27|897.07|896.05|894.85|898.27|897.07|893.81|892.61|0
1748869800000|2025-06-02 13:10:00|896.29|895.09|896.29|895.09|899.02|897.82|895.55|894.35|0
1748870100000|2025-06-02 13:15:00|896.05|894.85|894.5|893.3|897.53|896.33|894.26|893.06|0
1748870400000|2025-06-02 13:20:00|894.37|893.17|896.25|894.05|898.23|897.03|894.37|893.17|0
1748870700000|2025-06-02 13:25:00|896.01|893.81|899.2|897|901.41|899.21|895.51|893.31|0
1748871000000|2025-06-02 13:30:00|902.38|901.18|914.4|913.2|916.12|914.92|902.38|901.18|0
1748871300000|2025-06-02 13:35:00|914.52|913.32|917.77|916.57|918.36|917.16|910.93|909.73|0
1748871600000|2025-06-02 13:40:00|918.02|916.82|913.65|912.45|918.02|916.82|909.36|908.16|0
1748871900000|2025-06-02 13:45:00|914.03|912.83|905.13|903.93|915.21|914.01|903.9|902.7|0
1748872200000|2025-06-02 13:50:00|905.38|904.18|893.32|892.12|905.38|904.18|888.41|887.21|0
1748872500000|2025-06-02 13:55:00|893.19|891.99|888.67|887.47|896.99|895.79|888.6|887.4|0
1748872800000|2025-06-02 14:00:00|886.95|885.75|880.29|879.09|886.95|885.75|872.41|871.21|0
1748873100000|2025-06-02 14:05:00|879.8|878.6|890.23|889.03|893.08|891.88|878.84|877.64|0
1748873400000|2025-06-02 14:10:00|889.49|888.29|889.99|888.79|893.62|892.42|884.13|882.93|0
1748873700000|2025-06-02 14:15:00|889.75|888.55|891.72|890.52|897.04|895.84|888.58|887.38|0
1748874000000|2025-06-02 14:20:00|891.35|890.15|899.93|898.73|904.39|903.19|889.19|887.99|0
1748874300000|2025-06-02 14:25:00|900.42|899.22|907.1|905.9|907.1|905.9|900.41|899.21|0
1748874600000|2025-06-02 14:30:00|906.6|905.4|913.46|912.26|914.56|913.36|904.59|903.39|0
1748874900000|2025-06-02 14:35:00|914.69|913.49|904.57|903.37|916.19|914.99|902.84|901.64|0
1748875200000|2025-06-02 14:40:00|904.82|903.62|906.83|905.63|909.04|907.84|903.14|901.94|0
1748875500000|2025-06-02 14:45:00|906.58|905.38|909.79|908.59|911.76|910.56|906.09|904.89|0
1748875800000|2025-06-02 14:50:00|909.55|908.35|908.77|907.57|912.97|911.77|907.58|906.38|0
1748876100000|2025-06-02 14:55:00|908.28|907.08|914.71|913.51|915.95|914.75|907.54|906.34|0
1748876400000|2025-06-02 15:00:00|914.22|913.02|911.03|909.83|917.21|916.01|909.06|907.86|0
1748876700000|2025-06-02 15:05:00|910.78|909.58|908.6|907.4|914.77|913.57|907.85|906.65|0
1748877000000|2025-06-02 15:10:00|908.35|907.15|914.02|912.82|916.26|915.06|906.37|905.17|0
1748877300000|2025-06-02 15:15:00|914.51|913.31|911.8|910.6|914.51|913.31|910.31|909.11|0
1748877600000|2025-06-02 15:20:00|912.05|910.85|911.79|910.59|914.04|912.84|910.06|908.86|0
1748877900000|2025-06-02 15:25:00|912.03|910.83|906.61|905.41|913.02|911.82|904.38|903.18|0
1748878200000|2025-06-02 15:30:00|906.86|905.66|903.15|901.95|908.11|906.91|903.15|901.95|0
1748878500000|2025-06-02 15:35:00|902.9|901.7|905.18|903.98|907.62|906.42|902.68|901.48|0
1748878800000|2025-06-02 15:40:00|905.42|904.22|911.57|910.37|912.07|910.87|904.05|902.85|0
1748879100000|2025-06-02 15:45:00|911.33|910.13|914.52|913.32|915.25|914.05|910.09|908.89|0
1748879400000|2025-06-02 15:50:00|914.03|912.83|920.21|919.01|921.47|920.27|913.54|912.34|0
1748879700000|2025-06-02 15:55:00|920.46|919.26|919.48|918.28|921.69|920.49|916.74|915.54|0
1748880000000|2025-06-02 16:00:00|919.98|918.78|916.23|915.03|920.71|919.51|913.03|911.83|0
1748880300000|2025-06-02 16:05:00|915.99|914.79|917.56|916.36|917.79|916.59|914.02|912.82|0
1748880600000|2025-06-02 16:10:00|917.31|916.11|917.81|916.61|919.3|918.1|916.33|915.13|0
1748880900000|2025-06-02 16:15:00|917.57|916.37|917.56|916.36|918.55|917.35|914.13|912.93|0
1748881200000|2025-06-02 16:20:00|917.81|916.61|917.09|915.89|918.56|917.36|916.33|915.13|0
1748881500000|2025-06-02 16:25:00|917.34|916.14|915.37|914.17|917.34|916.14|911.17|909.97|0
1748881800000|2025-06-02 16:30:00|915.12|913.92|917.57|916.37|917.57|916.37|913.87|912.67|0
1748882100000|2025-06-02 16:35:00|917.82|916.62|916.85|915.65|918.55|917.35|913.38|912.18|0
1748882400000|2025-06-02 16:40:00|917.34|916.14|912.89|911.69|917.59|916.39|911.9|910.7|0
1748882700000|2025-06-02 16:45:00|912.64|911.44|913.58|912.38|917.08|915.88|912.64|911.44|0
1748883000000|2025-06-02 16:50:00|913.34|912.14|922.76|921.56|922.76|921.56|913.09|911.89|0
1748883300000|2025-06-02 16:55:00|922.52|921.32|921.29|920.09|922.76|921.56|920.3|919.1|0
1748883600000|2025-06-02 17:00:00|922.03|920.83|923.02|921.82|926.21|925.01|920.84|919.64|0
1748883900000|2025-06-02 17:05:00|923.26|922.06|926.99|925.79|926.99|925.79|922.51|921.31|0
1748884200000|2025-06-02 17:10:00|926.74|925.54|921.9|920.7|926.99|925.79|921.9|920.7|0
1748884500000|2025-06-02 17:15:00|922.28|921.08|923.5|922.3|925.28|924.08|922.02|920.82|0
1748884800000|2025-06-02 17:20:00|923.25|922.05|922.56|921.36|923.54|922.34|919.57|918.37|0
1748885100000|2025-06-02 17:25:00|922.31|921.11|919.81|918.61|923.74|922.54|918.34|917.14|0
1748885400000|2025-06-02 17:30:00|919.56|918.36|920.76|919.56|923.26|922.06|919.31|918.11|0
1748885700000|2025-06-02 17:35:00|921.01|919.81|921.76|920.56|922.5|921.3|918.8|917.6|0
1748886000000|2025-06-02 17:40:00|921.52|920.32|919.51|918.31|922|920.8|918.79|917.59|0
1748886300000|2025-06-02 17:45:00|919.27|918.07|918.25|917.05|920.01|918.81|917.76|916.56|0
1748886600000|2025-06-02 17:50:00|918.01|916.81|918.27|917.07|918.76|917.56|916.26|915.06|0
1748886900000|2025-06-02 17:55:00|918.02|916.82|920.96|919.76|922.23|921.03|917.29|916.09|0
1748887200000|2025-06-02 18:00:00|920.22|919.02|921.2|920|924.21|923.01|919.73|918.53|0
1748887500000|2025-06-02 18:05:00|921.45|920.25|919.48|918.28|923.43|922.23|916.91|915.71|0
1748887800000|2025-06-02 18:10:00|919.73|918.53|923.98|922.78|925.72|924.52|918.99|917.79|0
1748888100000|2025-06-02 18:15:00|924.22|923.02|929.95|928.75|933.63|932.43|924.22|923.02|0
1748888400000|2025-06-02 18:20:00|929.45|928.25|933.85|932.65|938.32|937.12|928.96|927.76|0
1748888700000|2025-06-02 18:25:00|934.1|932.9|936.33|935.13|937.06|935.86|933.6|932.4|0
1748889000000|2025-06-02 18:30:00|936.08|934.88|934.84|933.64|938.8|937.6|934.61|933.41|0
1748889300000|2025-06-02 18:35:00|935.09|933.89|935.82|934.62|936.79|935.59|933.1|931.9|0
1748889600000|2025-06-02 18:40:00|935.57|934.37|937.04|935.84|938.03|936.83|933.57|932.37|0
1748889900000|2025-06-02 18:45:00|936.79|935.59|935.82|934.62|937.52|936.32|935.55|934.35|0
1748890200000|2025-06-02 18:50:00|935.58|934.38|937.36|936.16|938.29|937.09|934.33|933.13|0
1748890500000|2025-06-02 18:55:00|937.11|935.91|939.83|938.63|940.58|939.38|936.87|935.67|0
1748890800000|2025-06-02 19:00:00|939.58|938.38|941.84|940.64|942.81|941.61|939.58|938.38|0
1748891100000|2025-06-02 19:05:00|941.59|940.39|940.59|939.39|943.07|941.87|938.62|937.42|0
1748891400000|2025-06-02 19:10:00|940.84|939.64|939.96|938.76|942.32|941.12|939.13|937.93|0
1748891700000|2025-06-02 19:15:00|939.71|938.51|940.18|938.98|940.95|939.75|939.22|938.02|0
1748892000000|2025-06-02 19:20:00|939.94|938.74|947.11|945.91|948.07|946.87|939.2|938|0
1748892300000|2025-06-02 19:25:00|946.87|945.67|945.12|943.92|946.87|945.67|944.38|943.18|0
1748892600000|2025-06-02 19:30:00|944.38|943.18|940.96|939.76|944.63|943.43|940.47|939.27|0
1748892900000|2025-06-02 19:35:00|940.71|939.51|940.95|939.75|943.19|941.99|939.72|938.52|0
1748893200000|2025-06-02 19:40:00|940.71|939.51|940.67|939.47|942.92|941.72|938.94|937.74|0
1748893500000|2025-06-02 19:45:00|940.43|939.23|940.69|939.49|942.42|941.22|939.44|938.24|0
1748893800000|2025-06-02 19:50:00|940.2|939|940.44|939.24|944.39|943.19|937.93|936.73|0
1748894100000|2025-06-02 19:55:00|940.19|938.99|949.02|947.82|949.02|947.82|939.21|938.01|0
1748894400000|2025-06-02 20:00:00|947.78|946.58|950.52|949.32|953.24|952.04|947.29|946.09|0
1748894700000|2025-06-02 20:05:00|950.77|949.57|951.26|950.06|952|950.8|949.54|948.34|0
1748895000000|2025-06-02 20:10:00|951.5|950.3|951.75|950.55|952.25|951.05|950.52|949.32|0
1748895300000|2025-06-02 20:15:00|952|950.8|954.48|953.28|955.95|954.75|951.96|950.76|0
1748895600000|2025-06-02 20:20:00|954.72|953.52|954.08|952.88|955|953.8|953.42|952.22|0
1748895900000|2025-06-02 20:25:00|953.83|952.63|952.93|951.73|953.85|952.65|952.16|950.96|0
1748896200000|2025-06-02 20:30:00|952.68|951.48|951.04|949.84|952.71|951.51|950.36|949.16|0
1748896500000|2025-06-02 20:35:00|950.89|949.69|950.75|949.55|951.38|950.18|949.34|948.14|0
1748896800000|2025-06-02 20:40:00|950.5|949.3|951.32|950.12|951.47|950.27|950.33|949.13|0
1748897100000|2025-06-02 20:45:00|950.82|949.62|950.81|949.61|951.32|950.12|949.93|948.73|0
1748897400000|2025-06-02 20:50:00|950.07|948.87|948.95|947.75|950.87|949.67|948.95|947.75|0
1748897700000|2025-06-02 20:55:00|949.45|947.25|950.24|948.04|950.93|948.73|948.95|946.75|0
1748898000000|2025-06-02 21:00:00|950.28|948.08|950.41|948.21|950.68|948.48|949.96|947.76|0
1748898300000|2025-06-02 21:05:00|950.5|948.3|950.82|948.62|950.87|948.67|950.5|948.3|0
1748898600000|2025-06-02 21:10:00|950.73|948.53|950.73|948.53|950.9|948.7|950.59|948.39|0
1748898900000|2025-06-02 21:15:00|951.27|949.07|951.27|949.07|951.36|949.16|950.95|948.75|0
1748899200000|2025-06-02 21:20:00|951.13|948.93|951.36|949.16|951.44|949.24|951.13|948.93|0
1748899500000|2025-06-02 21:25:00|951.27|949.07|951.27|949.07|951.31|949.11|951.18|948.98|0
1748899800000|2025-06-02 21:30:00|951.3|949.1|951.89|949.69|951.89|949.69|951.26|949.06|0
1748900100000|2025-06-02 21:35:00|951.93|949.73|951.93|949.73|953.42|951.22|951.93|949.73|0
1748900400000|2025-06-02 21:40:00|951.76|949.56|951.93|949.73|951.93|949.73|951.53|949.33|0
1748900700000|2025-06-02 21:45:00|951.94|949.74|951.47|949.27|951.95|949.75|951.47|949.27|0
1748901000000|2025-06-02 21:50:00|951.51|949.31|952.09|949.89|952.09|949.89|951.28|949.08|0
1748901300000|2025-06-02 21:55:00|952.06|949.86|951.09|948.89|952.09|949.89|951.09|948.89|0
1748901600000|2025-06-02 22:00:00|951.07|948.87|946.48|944.28|951.07|948.87|946.36|944.16|0
1748901900000|2025-06-02 22:05:00|946.36|944.16|946.36|944.16|947.34|945.14|946.23|944.03|0
1748902200000|2025-06-02 22:10:00|946.6|944.4|945.62|943.42|946.72|944.52|945.12|942.92|0
1748902500000|2025-06-02 22:15:00|945.86|943.66|947.09|944.89|947.09|944.89|945.12|942.92|0
1748902800000|2025-06-02 22:20:00|947.21|945.01|945.37|943.17|947.21|945.01|945.12|942.92|0
1748903100000|2025-06-02 22:25:00|945.12|942.92|943.64|941.44|946.47|944.27|942.66|940.46|0
1748903400000|2025-06-02 22:30:00|943.89|941.69|943.89|941.69|944.87|942.67|943.4|941.2|0
1748903700000|2025-06-02 22:35:00|944.13|941.93|943.89|941.69|944.87|942.67|943.64|941.44|0
1748904000000|2025-06-02 22:40:00|944.13|941.93|944.13|941.93|944.99|942.79|943.64|941.44|0
1748904300000|2025-06-02 22:45:00|944.25|942.05|944.13|941.93|944.62|942.42|943.64|941.44|0
1748904600000|2025-06-02 22:50:00|944.38|942.18|943.88|941.68|944.38|942.18|943.64|941.44|0
1748904900000|2025-06-02 22:55:00|943.64|941.44|943.14|940.94|943.88|941.68|942.9|940.7|0
1748905200000|2025-06-02 23:00:00|941.91|939.71|944.37|942.17|944.62|942.42|941.91|939.71|0
1748905500000|2025-06-02 23:05:00|944.13|941.93|944.37|942.17|944.62|942.42|942.16|939.96|0
1748905800000|2025-06-02 23:10:00|944.62|942.42|943.63|941.43|945.85|943.65|943.14|940.94|0
1748906100000|2025-06-02 23:15:00|943.39|941.19|942.15|939.95|943.63|941.43|940.92|938.72|0
1748906400000|2025-06-02 23:20:00|941.91|939.71|942.15|939.95|942.89|940.69|941.66|939.46|0
1748906700000|2025-06-02 23:25:00|942.4|940.2|948.07|945.87|948.07|945.87|932.05|929.85|0
1748907000000|2025-06-02 23:30:00|948.31|946.11|941.9|939.7|948.31|946.11|941.53|939.33|0
1748907300000|2025-06-02 23:35:00|941.78|939.58|939.44|937.24|942.4|940.2|938.7|936.5|0
1748907600000|2025-06-02 23:40:00|939.31|937.11|941.41|939.21|942.15|939.95|938.7|936.5|0
1748907900000|2025-06-02 23:45:00|941.77|939.57|939.56|937.36|942.15|939.95|938.94|936.74|0
1748908200000|2025-06-02 23:50:00|939.44|937.24|936.35|934.15|939.68|937.48|936.23|934.03|0
1748908500000|2025-06-02 23:55:00|936.48|934.28|936.23|934.03|936.48|934.28|935.37|933.17|0
1748908800000|2025-06-03 00:00:00|935.99|933.79|937.22|935.02|937.46|935.26|935|932.8|0
1748909100000|2025-06-03 00:05:00|937.46|935.26|935.49|933.29|937.46|935.26|935.25|933.05|0
1748909400000|2025-06-03 00:10:00|935.25|933.05|935.98|933.78|936.72|934.52|934.51|932.31|0
1748909700000|2025-06-03 00:15:00|935.85|933.65|936.24|935.04|936.49|935.29|935.37|933.29|0
1748910000000|2025-06-03 00:20:00|935.99|934.79|935.74|934.54|936.35|935.15|935|933.8|0
1748910300000|2025-06-03 00:25:00|935.49|934.29|932.53|931.33|935.99|934.79|932.27|931.07|0
1748910600000|2025-06-03 00:30:00|933.02|931.82|934.89|933.69|935.37|934.17|932.53|931.33|0
1748910900000|2025-06-03 00:35:00|934.77|933.57|934.75|933.55|935.99|934.79|934.25|933.05|0
1748911200000|2025-06-03 00:40:00|935|933.8|935.5|934.3|936.1|934.9|934.87|933.67|0
1748911500000|2025-06-03 00:45:00|935.25|934.05|935|933.8|935.74|934.54|935|933.8|0
1748911800000|2025-06-03 00:50:00|935.25|934.05|933.27|932.07|935.25|934.05|933.13|931.93|0
1748912100000|2025-06-03 00:55:00|933.52|932.32|934.27|933.07|934.27|933.07|933.28|932.08|0
1748912400000|2025-06-03 01:00:00|934.02|932.82|933.77|932.57|934.76|933.56|933.03|931.83|0
1748912700000|2025-06-03 01:05:00|934.02|932.82|934.15|932.95|935.13|933.93|933.53|932.33|0
1748913000000|2025-06-03 01:10:00|934.27|933.07|935.27|934.07|935.27|934.07|934.27|933.07|0
1748913300000|2025-06-03 01:15:00|935.14|933.94|936.03|934.83|936.03|934.83|934.05|932.85|0
1748913600000|2025-06-03 01:20:00|936.28|935.08|934.79|933.59|936.54|935.34|934.55|933.35|0
1748913900000|2025-06-03 01:25:00|934.91|933.71|935.55|934.35|935.55|934.35|934.3|933.1|0
1748914200000|2025-06-03 01:30:00|935.42|934.22|933.58|932.38|935.92|934.72|933.53|932.33|0
1748914500000|2025-06-03 01:35:00|933.7|932.5|934.3|933.1|934.55|933.35|933.33|932.13|0
1748914800000|2025-06-03 01:40:00|934.55|933.35|936.05|934.85|936.05|934.85|932.32|931.12|0
1748915100000|2025-06-03 01:45:00|935.8|934.6|934.02|932.82|935.8|934.6|933.78|932.58|0
1748915400000|2025-06-03 01:50:00|933.9|932.7|934.8|933.6|935.04|933.84|933.56|932.36|0
1748915700000|2025-06-03 01:55:00|934.67|933.47|933.68|932.48|934.67|933.47|933.31|932.11|0
1748916000000|2025-06-03 02:00:00|933.56|932.36|932.59|931.39|934.42|933.22|932.59|931.39|0
1748916300000|2025-06-03 02:05:00|932.34|931.14|931.59|930.39|932.82|931.62|931.59|930.39|0
1748916600000|2025-06-03 02:10:00|931.58|930.38|930.51|929.31|932.37|931.17|930.14|928.94|0
1748916900000|2025-06-03 02:15:00|930.39|929.19|927.94|926.74|930.64|929.44|927.42|926.22|0
1748917200000|2025-06-03 02:20:00|927.7|926.5|927.44|926.24|927.94|926.74|927.21|926.01|0
1748917500000|2025-06-03 02:25:00|927.2|926|925.74|924.54|927.2|926|925.25|924.05|0
1748917800000|2025-06-03 02:30:00|925.5|924.3|926|924.8|926.48|925.28|923.02|921.82|0
1748918100000|2025-06-03 02:35:00|926.25|925.05|928.72|927.52|929.7|928.5|926.25|925.05|0
1748918400000|2025-06-03 02:40:00|928.71|927.51|928.68|927.48|928.72|927.52|927.97|926.77|0
1748918700000|2025-06-03 02:45:00|928.8|927.6|927.73|926.53|928.93|927.73|927.7|926.5|0
1748919000000|2025-06-03 02:50:00|927.72|926.52|928.22|927.02|928.71|927.51|927.72|926.52|0
1748919300000|2025-06-03 02:55:00|927.85|926.65|928.33|927.13|928.7|927.5|927.24|926.04|0
1748919600000|2025-06-03 03:00:00|928.21|927.01|927.49|926.29|928.21|927.01|927.25|926.05|0
1748919900000|2025-06-03 03:05:00|927.42|926.22|926.99|925.79|927.42|926.22|926.49|925.29|0
1748920200000|2025-06-03 03:10:00|927.24|926.04|926.01|924.81|927.73|926.53|925.76|924.56|0
1748920500000|2025-06-03 03:15:00|926|924.8|926|924.8|926.74|925.54|925.75|924.55|0
1748920800000|2025-06-03 03:20:00|925.87|924.67|924.75|923.55|926.12|924.92|924.75|923.55|0
1748921100000|2025-06-03 03:25:00|924.37|923.17|922.3|921.1|924.75|923.55|921.81|920.61|0
1748921400000|2025-06-03 03:30:00|922.06|920.86|924.89|923.69|925.26|924.06|921.94|920.74|0
1748921700000|2025-06-03 03:35:00|925.02|923.82|926|924.8|926.99|925.79|925.02|923.82|0
1748922000000|2025-06-03 03:40:00|925.62|924.42|926.86|925.66|926.99|925.79|925.5|924.3|0
1748922300000|2025-06-03 03:45:00|926.75|925.55|926.25|925.05|927.5|926.3|926.25|925.05|0
1748922600000|2025-06-03 03:50:00|926.49|925.29|926|924.8|926.49|925.29|924.25|923.05|0
1748922900000|2025-06-03 03:55:00|926.24|925.04|926.24|925.04|926.5|925.3|925.73|924.53|0
1748923200000|2025-06-03 04:00:00|926.12|924.92|925.37|924.17|926.49|925.29|925.37|924.17|0
1748923500000|2025-06-03 04:05:00|925.26|924.06|925|923.8|925.5|924.3|924.76|923.56|0
1748923800000|2025-06-03 04:10:00|925.25|924.05|925.26|924.06|925.76|924.56|925.02|923.82|0
1748924100000|2025-06-03 04:15:00|925.38|924.18|924.3|923.1|925.51|924.31|924.03|922.83|0
1748924400000|2025-06-03 04:20:00|924.55|923.35|924.81|923.61|925.3|924.1|924.55|923.35|0
1748924700000|2025-06-03 04:25:00|924.31|923.11|923.06|921.86|924.56|923.36|922.83|921.63|0
1748925000000|2025-06-03 04:30:00|923.31|922.11|923.06|921.86|923.56|922.36|922.81|921.61|0
1748925300000|2025-06-03 04:35:00|923.18|921.98|923.43|922.23|923.8|922.6|923.06|921.86|0
1748925600000|2025-06-03 04:40:00|923.31|922.11|923.06|921.86|923.31|922.11|922.19|920.99|0
1748925900000|2025-06-03 04:45:00|923.31|922.11|924.28|923.08|924.77|923.57|923.31|922.11|0
1748926200000|2025-06-03 04:50:00|924.03|922.83|922.81|921.61|924.27|923.07|922.31|921.11|0
1748926500000|2025-06-03 04:55:00|922.83|921.63|924.05|922.85|924.05|922.85|922.82|921.62|0
1748926800000|2025-06-03 05:00:00|924.04|922.84|926.27|925.07|926.52|925.32|923.54|922.34|0
1748927100000|2025-06-03 05:05:00|926.39|925.19|925.98|924.78|927.22|926.02|925.98|924.78|0
1748927400000|2025-06-03 05:10:00|925.73|924.53|926|924.8|926.1|924.9|925.48|924.28|0
1748927700000|2025-06-03 05:15:00|925.76|924.56|925.01|923.81|926.5|925.3|925.01|923.81|0
1748928000000|2025-06-03 05:20:00|925|923.8|925.99|924.79|926.51|925.31|925|923.8|0
1748928300000|2025-06-03 05:25:00|925.86|924.66|925.48|924.28|925.99|924.79|924.99|923.79|0
1748928600000|2025-06-03 05:30:00|925.36|924.16|925.45|924.25|927.68|926.48|925.19|923.99|0
1748928900000|2025-06-03 05:35:00|925.56|924.36|926.44|925.24|926.93|925.73|925.19|923.99|0
1748929200000|2025-06-03 05:40:00|926.19|924.99|925.18|923.98|926.44|925.24|925.07|923.87|0
1748929500000|2025-06-03 05:45:00|924.94|923.74|927.16|925.96|927.41|926.21|924.94|923.74|0
1748929800000|2025-06-03 05:50:00|926.66|925.46|927.28|926.08|927.28|926.08|925.92|924.72|0
1748930100000|2025-06-03 05:55:00|927.4|926.2|927.62|926.42|927.62|926.42|925.89|924.69|0
1748930400000|2025-06-03 06:00:00|927.49|926.29|926.38|925.18|928.37|927.17|926.13|924.93|0
1748930700000|2025-06-03 06:05:00|926.13|924.93|924.38|923.18|926.88|925.68|923.89|922.69|0
1748931000000|2025-06-03 06:10:00|924.14|922.94|923.31|922.11|924.68|923.48|922.19|920.99|0
1748931300000|2025-06-03 06:15:00|923.44|922.24|923.18|921.98|923.44|922.24|922.56|921.36|0
1748931600000|2025-06-03 06:20:00|922.94|921.74|925.43|924.23|925.43|924.23|921.7|920.5|0
1748931900000|2025-06-03 06:25:00|925.18|923.98|923.06|921.86|925.68|924.48|922.94|921.74|0
1748932200000|2025-06-03 06:30:00|922.94|921.74|925.68|924.48|925.68|924.48|922.71|921.51|0
1748932500000|2025-06-03 06:35:00|926.17|924.97|926.14|924.94|926.44|925.24|925.63|924.43|0
1748932800000|2025-06-03 06:40:00|926.26|925.06|926.14|924.94|926.88|925.68|925.4|924.2|0
1748933100000|2025-06-03 06:45:00|926.39|925.19|928.13|926.93|928.13|926.93|926.39|925.19|0
1748933400000|2025-06-03 06:50:00|928.38|927.18|927.51|926.31|928.38|927.18|926.39|925.19|0
1748933700000|2025-06-03 06:55:00|927.64|926.44|927.39|926.19|927.88|926.68|926.64|925.44|0
1748934000000|2025-06-03 07:00:00|927.14|925.94|927.14|925.94|928.12|926.92|925.66|924.46|0
1748934300000|2025-06-03 07:05:00|927.39|926.19|927.15|925.95|929.38|928.18|926.89|925.69|0
1748934600000|2025-06-03 07:10:00|926.9|925.7|926.64|925.44|927.14|925.94|925.89|924.69|0
1748934900000|2025-06-03 07:15:00|926.89|925.69|920.7|919.5|927.88|926.68|920.44|919.24|0
1748935200000|2025-06-03 07:20:00|920.46|919.26|915.82|914.62|920.95|919.75|912.83|911.63|0
1748935500000|2025-06-03 07:25:00|915.57|914.37|914.19|912.99|915.81|914.61|912.08|910.88|0
1748935800000|2025-06-03 07:30:00|914.31|913.11|921.04|919.84|923.13|921.93|914.31|913.11|0
1748936100000|2025-06-03 07:35:00|921.29|920.09|921.52|920.32|921.74|920.54|919.31|918.11|0
1748936400000|2025-06-03 07:40:00|921.77|920.57|916.81|915.61|922.39|921.19|916.19|914.99|0
1748936700000|2025-06-03 07:45:00|916.57|915.37|917.56|916.36|918.55|917.35|916.32|915.12|0
1748937000000|2025-06-03 07:50:00|917.31|916.11|918.31|917.11|918.55|917.35|916.34|915.14|0
1748937300000|2025-06-03 07:55:00|918.55|917.35|919.17|917.97|919.54|918.34|917.19|915.99|0
1748937600000|2025-06-03 08:00:00|919.3|918.1|919.79|918.59|920.66|919.46|917.55|916.35|0
1748937900000|2025-06-03 08:05:00|920.52|919.32|918.53|917.33|920.52|919.32|917.29|916.09|0
1748938200000|2025-06-03 08:10:00|918.41|917.21|914.97|913.77|918.53|917.33|912.86|911.66|0
1748938500000|2025-06-03 08:15:00|915.09|913.89|912.38|911.18|916.32|915.12|910.9|909.7|0
1748938800000|2025-06-03 08:20:00|912.63|911.43|914.09|912.89|915.36|914.16|911.9|910.7|0
1748939100000|2025-06-03 08:25:00|914.1|912.9|914.17|912.97|914.83|913.63|912.86|911.66|0
1748939400000|2025-06-03 08:30:00|914.41|913.21|916.11|914.91|917.34|916.14|914.17|912.97|0
1748939700000|2025-06-03 08:35:00|916.6|915.4|919.59|918.39|920.32|919.12|916.6|915.4|0
1748940000000|2025-06-03 08:40:00|919.6|918.4|919.82|918.62|920.31|919.11|917.57|916.37|0
1748940300000|2025-06-03 08:45:00|920.06|918.86|918.56|917.36|920.18|918.98|917.57|916.37|0
1748940600000|2025-06-03 08:50:00|918.57|917.37|919.66|918.46|921.05|919.85|918.31|917.11|0
1748940900000|2025-06-03 08:55:00|919.78|918.58|920.78|919.58|920.9|919.7|919.54|918.34|0
1748941200000|2025-06-03 09:00:00|920.53|919.33|919.54|918.34|921.53|920.33|919.06|917.86|0
1748941500000|2025-06-03 09:05:00|919.3|918.1|919.79|918.59|920.04|918.84|919.05|917.85|0
1748941800000|2025-06-03 09:10:00|919.91|918.71|922.53|921.33|923.01|921.81|919.54|918.34|0
1748942100000|2025-06-03 09:15:00|922.4|921.2|921.05|919.85|922.78|921.58|920.16|918.96|0
1748942400000|2025-06-03 09:20:00|921.17|919.97|922.27|921.07|922.27|921.07|918.56|917.36|0
1748942700000|2025-06-03 09:25:00|922.52|921.32|920.78|919.58|923.27|922.07|920.18|918.98|0
1748943000000|2025-06-03 09:30:00|920.65|919.45|921.03|919.83|921.29|920.09|919.43|918.23|0
1748943300000|2025-06-03 09:35:00|921.15|919.95|924.73|923.53|924.97|923.77|921.15|919.95|0
1748943600000|2025-06-03 09:40:00|924.97|923.77|924.74|923.54|925.72|924.52|923.99|922.79|0
1748943900000|2025-06-03 09:45:00|924|922.8|924.84|923.64|924.84|923.64|920.28|919.08|0
1748944200000|2025-06-03 09:50:00|924.97|923.77|923.74|922.54|925.48|924.28|923.24|922.04|0
1748944500000|2025-06-03 09:55:00|923.85|922.65|923.01|921.81|923.98|922.78|922.13|920.93|0
1748944800000|2025-06-03 10:00:00|923.13|921.93|922.27|921.07|925.47|924.27|922|920.8|0
1748945100000|2025-06-03 10:05:00|922.02|920.82|921.76|920.56|923.99|922.79|921.03|919.83|0
1748945400000|2025-06-03 10:10:00|921.74|920.54|921.26|920.06|922.5|921.3|919.8|918.6|0
1748945700000|2025-06-03 10:15:00|921.38|920.18|922.26|921.06|922.76|921.56|921.38|920.18|0
1748946000000|2025-06-03 10:20:00|922.38|921.18|921.74|920.54|922.75|921.55|920.76|919.56|0
1748946300000|2025-06-03 10:25:00|921.5|920.3|924.98|923.78|924.98|923.78|920.9|919.7|0
1748946600000|2025-06-03 10:30:00|924.49|923.29|924.24|923.04|925.98|924.78|924.24|923.04|0
1748946900000|2025-06-03 10:35:00|924.49|923.29|925.47|924.27|925.71|924.51|923.49|922.29|0
1748947200000|2025-06-03 10:40:00|925.45|924.25|926.91|925.71|927.4|926.2|925.19|923.99|0
1748947500000|2025-06-03 10:45:00|926.66|925.46|924.44|923.24|926.91|925.71|923.94|922.74|0
1748947800000|2025-06-03 10:50:00|924.31|923.11|926.66|925.46|926.66|925.46|924.19|922.99|0
1748948100000|2025-06-03 10:55:00|926.67|925.47|930.85|929.65|931.2|930|926.41|925.21|0
1748948400000|2025-06-03 11:00:00|931.34|930.14|929.83|928.63|931.59|930.39|929.09|927.89|0
1748948700000|2025-06-03 11:05:00|929.84|928.64|932.83|931.63|933.57|932.37|929.09|927.89|0
1748949000000|2025-06-03 11:10:00|933.08|931.88|932.8|931.6|933.44|932.24|931.8|930.6|0
1748949300000|2025-06-03 11:15:00|932.55|931.35|932.14|930.94|933.52|932.32|931.53|930.33|0
1748949600000|2025-06-03 11:20:00|932.02|930.82|934.02|932.82|934.27|933.07|931.78|930.58|0
1748949900000|2025-06-03 11:25:00|933.78|932.58|935.24|934.04|935.24|934.04|933.53|932.33|0
1748950200000|2025-06-03 11:30:00|934.87|933.67|935.73|934.53|935.73|934.53|933.76|932.56|0
1748950500000|2025-06-03 11:35:00|935.49|934.29|938.73|937.53|938.73|937.53|935.25|934.05|0
1748950800000|2025-06-03 11:40:00|938.97|937.77|938.21|937.01|940.72|939.52|937.34|936.14|0
1748951100000|2025-06-03 11:45:00|938.09|936.89|935.75|934.55|938.45|937.25|935.28|934.08|0
1748951400000|2025-06-03 11:50:00|935.62|934.42|938.49|937.29|938.49|937.29|935.01|933.81|0
1748951700000|2025-06-03 11:55:00|938.73|937.53|938.74|937.54|939.48|938.28|937.5|936.3|0
1748952000000|2025-06-03 12:00:00|938.99|937.79|938.09|936.89|941.68|940.48|937.97|936.77|0
1748952300000|2025-06-03 12:05:00|937.97|936.77|936.74|935.54|939.57|938.37|936.23|935.03|0
1748952600000|2025-06-03 12:10:00|937.23|936.03|939.71|938.51|939.71|938.51|936.98|935.78|0
1748952900000|2025-06-03 12:15:00|939.47|938.27|939.22|938.02|941.45|940.25|938.47|937.27|0
1748953200000|2025-06-03 12:20:00|939.21|938.01|940.97|939.77|941.46|940.26|937.73|936.53|0
1748953500000|2025-06-03 12:25:00|940.84|939.64|943.68|942.48|944.05|942.85|940.34|939.14|0
1748953800000|2025-06-03 12:30:00|943.93|942.73|940.94|939.74|943.93|942.73|940.69|939.49|0
1748954100000|2025-06-03 12:35:00|940.95|939.75|938.34|937.14|941.19|939.99|937.23|936.03|0
1748954400000|2025-06-03 12:40:00|938.46|937.26|936.72|935.52|938.96|937.76|936.48|935.28|0
1748954700000|2025-06-03 12:45:00|936.97|935.77|937.22|936.02|937.72|936.52|935.74|934.54|0
1748955000000|2025-06-03 12:50:00|936.98|935.78|937.48|936.28|939.22|938.02|935.98|934.78|0
1748955300000|2025-06-03 12:55:00|937.35|936.15|940.69|939.49|940.93|939.73|937.35|936.15|0
1748955600000|2025-06-03 13:00:00|940.7|939.5|942.68|941.48|942.68|941.48|938.46|937.26|0
1748955900000|2025-06-03 13:05:00|942.55|941.35|942.69|941.49|942.94|941.74|941.94|940.74|0
1748956200000|2025-06-03 13:10:00|942.44|941.24|941.17|939.97|943.43|942.23|941.17|939.97|0
1748956500000|2025-06-03 13:15:00|941.42|940.22|941.94|940.74|942.44|941.24|941.42|940.22|0
1748956800000|2025-06-03 13:20:00|942.44|941.24|944.17|941.97|944.67|943.47|942.19|940.99|0
1748957100000|2025-06-03 13:25:00|942.2|940|943.93|941.73|945.41|943.21|940.97|938.77|0
1748957400000|2025-06-03 13:30:00|951.85|950.65|945.16|943.96|952.59|951.39|941.2|940|0
1748957700000|2025-06-03 13:35:00|945.4|944.2|943.46|942.26|947.66|946.46|941.47|940.27|0
1748958000000|2025-06-03 13:40:00|942.97|941.77|950.68|949.48|953.12|951.92|942.72|941.52|0
1748958300000|2025-06-03 13:45:00|950.8|949.6|950.17|948.97|952.66|951.46|948.19|946.99|0
1748958600000|2025-06-03 13:50:00|950.41|949.21|948.42|947.22|951.13|949.93|946.2|945|0
1748958900000|2025-06-03 13:55:00|948.17|946.97|944.94|943.74|950.2|949|944.69|943.49|0
1748959200000|2025-06-03 14:00:00|946.54|945.34|949.66|948.46|953.39|952.19|946.54|945.34|0
1748959500000|2025-06-03 14:05:00|950.03|948.83|947.17|945.97|952.63|951.43|939.3|938.1|0
1748959800000|2025-06-03 14:10:00|946.93|945.73|950.12|948.92|950.86|949.66|945.21|944.01|0
1748960100000|2025-06-03 14:15:00|949.63|948.43|954.35|953.15|955.83|954.63|949.38|948.18|0
1748960400000|2025-06-03 14:20:00|954.6|953.4|953.84|952.64|956.08|954.88|952.36|951.16|0
1748960700000|2025-06-03 14:25:00|953.6|952.4|959.53|958.33|959.53|958.33|951.74|950.54|0
1748961000000|2025-06-03 14:30:00|958.79|957.59|954.36|953.16|959.28|958.08|953.36|952.16|0
1748961300000|2025-06-03 14:35:00|954.11|952.91|956.6|955.4|957.56|956.36|952.36|951.16|0
1748961600000|2025-06-03 14:40:00|956.11|954.91|957.57|956.37|957.82|956.62|955.11|953.91|0
1748961900000|2025-06-03 14:45:00|957.81|956.61|959.79|958.59|960.52|959.32|957.32|956.12|0
1748962200000|2025-06-03 14:50:00|959.29|958.09|962.04|960.84|963.01|961.81|958.54|957.34|0
1748962500000|2025-06-03 14:55:00|962.53|961.33|964.25|963.05|964.52|963.32|960.3|959.1|0
1748962800000|2025-06-03 15:00:00|964.5|963.3|966.22|965.02|968.71|967.51|964.26|963.06|0
1748963100000|2025-06-03 15:05:00|966.47|965.27|966.22|965.02|968.97|967.77|964.26|963.06|0
1748963400000|2025-06-03 15:10:00|966.46|965.26|967.16|965.96|967.72|966.52|965.44|964.24|0
1748963700000|2025-06-03 15:15:00|966.91|965.71|967.68|966.48|967.93|966.73|965.43|964.23|0
1748964000000|2025-06-03 15:20:00|967.43|966.23|970.82|969.62|971.8|970.6|967.4|966.2|0
1748964300000|2025-06-03 15:25:00|971.07|969.87|970.32|969.12|971.81|970.61|969.08|967.88|0
1748964600000|2025-06-03 15:30:00|970.07|968.87|970.88|969.68|971.89|970.69|969.08|967.88|0
1748964900000|2025-06-03 15:35:00|970.87|969.67|973.61|972.41|973.85|972.65|970.62|969.42|0
1748965200000|2025-06-03 15:40:00|973.23|972.03|973.65|972.45|975.1|973.9|972.13|970.93|0
1748965500000|2025-06-03 15:45:00|973.4|972.2|973.2|972|976.36|975.16|972.41|971.21|0
1748965800000|2025-06-03 15:50:00|972.95|971.75|973.69|972.49|974.18|972.98|971.21|970.01|0
1748966100000|2025-06-03 15:55:00|973.45|972.25|977.18|975.98|977.43|976.23|972.7|971.5|0
1748966400000|2025-06-03 16:00:00|976.93|975.73|975.93|974.73|977.67|976.47|975.19|973.99|0
1748966700000|2025-06-03 16:05:00|975.68|974.48|973.94|972.74|977.43|976.23|973.2|972|0
1748967000000|2025-06-03 16:10:00|973.69|972.49|977.67|976.47|977.67|976.47|973.69|972.49|0
1748967300000|2025-06-03 16:15:00|977.92|976.72|982.42|981.22|983.16|981.96|977.68|976.48|0
1748967600000|2025-06-03 16:20:00|982.18|980.98|980.89|979.69|982.42|981.22|978.2|977|0
1748967900000|2025-06-03 16:25:00|980.77|979.57|981.33|980.13|981.37|980.17|979.66|978.46|0
1748968200000|2025-06-03 16:30:00|981.08|979.88|984.08|982.88|985.09|983.89|980.88|979.68|0
1748968500000|2025-06-03 16:35:00|984.32|983.12|984.53|983.33|987.27|986.07|984.32|983.12|0
1748968800000|2025-06-03 16:40:00|984.78|983.58|985.02|983.82|985.29|984.09|983.29|982.09|0
1748969100000|2025-06-03 16:45:00|984.77|983.57|984.04|982.84|985.29|984.09|983.3|982.1|0
1748969400000|2025-06-03 16:50:00|984.29|983.09|985.3|984.1|986.54|985.34|984.29|983.09|0
1748969700000|2025-06-03 16:55:00|985.54|984.34|985.55|984.35|986.76|985.56|984.79|983.59|0
1748970000000|2025-06-03 17:00:00|985.79|984.59|985.29|984.09|985.79|984.59|983.3|982.1|0
1748970300000|2025-06-03 17:05:00|985.04|983.84|986.52|985.32|987.77|986.57|985.04|983.84|0
1748970600000|2025-06-03 17:10:00|987.02|985.82|988.51|987.31|988.76|987.56|986.79|985.59|0
1748970900000|2025-06-03 17:15:00|988.76|987.56|989.27|988.07|990.51|989.31|988.03|986.83|0
1748971200000|2025-06-03 17:20:00|989.03|987.83|989.75|988.55|991.24|990.04|988.52|987.32|0
1748971500000|2025-06-03 17:25:00|989.99|988.79|988|986.8|990.23|989.03|987.77|986.57|0
1748971800000|2025-06-03 17:30:00|988.25|987.05|987.75|986.55|989.23|988.03|986.02|984.82|0
1748972100000|2025-06-03 17:35:00|987.99|986.79|989.24|988.04|989.99|988.79|987.25|986.05|0
1748972400000|2025-06-03 17:40:00|989.49|988.29|987.2|986|989.96|988.76|985.96|984.76|0
1748972700000|2025-06-03 17:45:00|987.44|986.24|984.7|983.5|987.94|986.74|984.47|983.27|0
1748973000000|2025-06-03 17:50:00|983.47|982.27|985.21|984.01|986.19|984.99|982.48|981.28|0
1748973300000|2025-06-03 17:55:00|984.96|983.76|981.22|980.02|985.7|984.5|980.98|979.78|0
1748973600000|2025-06-03 18:00:00|981.47|980.27|978.79|977.59|982.21|981.01|970.58|969.38|0
1748973900000|2025-06-03 18:05:00|979.03|977.83|975.8|974.6|979.53|978.33|973.81|972.61|0
1748974200000|2025-06-03 18:10:00|976.29|975.09|972.28|971.08|976.29|975.09|968.6|967.4|0
1748974500000|2025-06-03 18:15:00|971.78|970.58|975.73|974.53|976.49|975.29|970.04|968.84|0
1748974800000|2025-06-03 18:20:00|976.22|975.02|976.98|975.78|978.22|977.02|975.49|974.29|0
1748975100000|2025-06-03 18:25:00|976.74|975.54|981.94|980.74|982.18|980.98|975.73|974.53|0
1748975400000|2025-06-03 18:30:00|982.06|980.86|982.94|981.74|983.93|982.73|981.94|980.74|0
1748975700000|2025-06-03 18:35:00|982.69|981.49|981.7|980.5|982.93|981.73|979.46|978.26|0
1748976000000|2025-06-03 18:40:00|981.95|980.75|983.91|982.71|983.91|982.71|980.71|979.51|0
1748976300000|2025-06-03 18:45:00|984.15|982.95|983.96|982.76|984.95|983.75|983.2|982|0
1748976600000|2025-06-03 18:50:00|983.71|982.51|982.21|981.01|984.45|983.25|980.26|979.06|0
1748976900000|2025-06-03 18:55:00|981.96|980.76|983.46|982.26|983.71|982.51|981.22|980.02|0
1748977200000|2025-06-03 19:00:00|983.96|982.76|982.23|981.03|985.21|984.01|981.74|980.54|0
1748977500000|2025-06-03 19:05:00|982.47|981.27|982.96|981.76|983.21|982.01|980.98|979.78|0
1748977800000|2025-06-03 19:10:00|982.83|981.63|980.83|979.63|982.96|981.76|978.23|977.03|0
1748978100000|2025-06-03 19:15:00|980.71|979.51|982.22|981.02|982.95|981.75|979.99|978.79|0
1748978400000|2025-06-03 19:20:00|981.98|980.78|980.99|979.79|982.47|981.27|979.98|978.78|0
1748978700000|2025-06-03 19:25:00|980.5|979.3|982.96|981.76|982.99|981.79|978.28|977.08|0
1748979000000|2025-06-03 19:30:00|982.72|981.52|982.5|981.3|984.24|983.04|980.75|979.55|0
1748979300000|2025-06-03 19:35:00|982.25|981.05|983.22|982.02|984.71|983.51|982.25|981.05|0
1748979600000|2025-06-03 19:40:00|983.47|982.27|979.77|978.57|983.72|982.52|978.29|977.09|0
1748979900000|2025-06-03 19:45:00|979.27|978.07|975.32|974.12|980.51|979.31|973.83|972.63|0
1748980200000|2025-06-03 19:50:00|975.56|974.36|980.03|978.83|982.26|981.06|973.09|971.89|0
1748980500000|2025-06-03 19:55:00|978.55|977.35|980.85|979.65|985.48|984.28|978.3|977.1|0
1748980800000|2025-06-03 20:00:00|981.84|980.64|978.37|977.17|981.84|980.64|976.88|975.68|0
1748981100000|2025-06-03 20:05:00|977.63|976.43|976.63|975.43|978.12|976.92|976.38|975.18|0
1748981400000|2025-06-03 20:10:00|976.88|975.68|978.13|976.93|978.87|977.67|976.63|975.43|0
1748981700000|2025-06-03 20:15:00|977.89|976.69|975.85|974.65|978.35|977.15|975.69|974.49|0
1748982000000|2025-06-03 20:20:00|976.09|974.89|976.76|975.56|976.79|975.59|975.79|974.59|0
1748982300000|2025-06-03 20:25:00|976.69|975.49|976.74|975.54|976.94|975.74|976.19|974.99|0
1748982600000|2025-06-03 20:30:00|976.79|975.59|976.84|975.64|976.93|975.73|975.89|974.69|0
1748982900000|2025-06-03 20:35:00|976.79|975.59|979.28|978.08|979.63|978.43|976.54|975.34|0
1748983200000|2025-06-03 20:40:00|979.53|978.33|982.08|980.88|982.93|981.73|979.25|978.05|0
1748983500000|2025-06-03 20:45:00|981.84|980.64|979.55|978.35|981.99|980.79|979.55|978.35|0
1748983800000|2025-06-03 20:50:00|979.54|978.34|979.2|978|979.79|978.59|978.53|977.33|0
1748984100000|2025-06-03 20:55:00|979.7|977.5|980.44|978.24|980.94|978.74|979.21|977.01|0
1748984400000|2025-06-03 21:00:00|980.51|978.31|980.1|977.9|980.68|978.48|979.65|977.45|0
1748984700000|2025-06-03 21:05:00|980.05|977.85|980.19|977.99|980.41|978.21|979.69|977.49|0
1748985000000|2025-06-03 21:10:00|980.22|978.02|980.31|978.11|980.73|978.53|980.18|977.98|0
1748985300000|2025-06-03 21:15:00|980.54|978.34|980.22|978.02|980.95|978.75|980.22|978.02|0
1748985600000|2025-06-03 21:20:00|980.45|978.25|980.36|978.16|980.77|978.57|980.31|978.11|0
1748985900000|2025-06-03 21:25:00|980.68|978.48|979.87|977.67|980.68|978.48|979.82|977.62|0
1748986200000|2025-06-03 21:30:00|979.82|977.62|980.22|978.02|980.22|978.02|979.74|977.54|0
1748986500000|2025-06-03 21:35:00|980.31|978.11|979.78|977.58|980.31|978.11|979.65|977.45|0
1748986800000|2025-06-03 21:40:00|979.77|977.57|980.63|978.43|981.4|979.2|979.6|977.4|0
1748987100000|2025-06-03 21:45:00|980.62|978.42|980.45|978.25|980.76|978.56|980.45|978.25|0
1748987400000|2025-06-03 21:50:00|980.39|978.19|981|978.8|981.14|978.94|980.33|978.13|0
1748987700000|2025-06-03 21:55:00|980.8|978.6|980.64|978.44|981.21|979.01|980.37|978.17|0
1748988000000|2025-06-03 22:00:00|980.7|978.5|981.42|979.22|982.41|980.21|979.94|977.74|0
1748988300000|2025-06-03 22:05:00|981.18|978.98|981.92|979.72|982.54|980.34|980.56|978.36|0
1748988600000|2025-06-03 22:10:00|981.55|979.35|983.03|980.83|983.53|981.33|981.42|979.22|0
1748988900000|2025-06-03 22:15:00|983.15|980.95|983.03|980.83|984.14|981.94|982.79|980.59|0
1748989200000|2025-06-03 22:20:00|982.54|980.34|983.28|981.08|984.76|982.56|981.8|979.6|0
1748989500000|2025-06-03 22:25:00|983.65|981.45|985.13|982.93|985.51|983.31|983.28|981.08|0
1748989800000|2025-06-03 22:30:00|985.26|983.06|986.49|984.29|986.74|984.54|985.01|982.81|0
1748990100000|2025-06-03 22:35:00|986.25|984.05|986|983.8|987.24|985.04|986|983.8|0
1748990400000|2025-06-03 22:40:00|986.25|984.05|986|983.8|986.25|984.05|985.26|983.06|0
1748990700000|2025-06-03 22:45:00|986.25|984.05|985.01|982.81|986.25|984.05|984.51|982.31|0
1748991000000|2025-06-03 22:50:00|984.76|982.56|985.26|983.06|985.75|983.55|984.51|982.31|0
1748991300000|2025-06-03 22:55:00|985.01|982.81|984.27|982.07|986.24|984.04|984.27|982.07|0
1748991600000|2025-06-03 23:00:00|984.51|982.31|983.64|981.44|984.51|982.31|981.3|979.1|0
1748991900000|2025-06-03 23:05:00|983.77|981.57|985.25|983.05|985.5|983.3|983.27|981.07|0
1748992200000|2025-06-03 23:10:00|985.12|982.92|985.25|983.05|986.49|984.29|984.51|982.31|0
1748992500000|2025-06-03 23:15:00|985.01|982.81|985.5|983.3|985.75|983.55|983.77|981.57|0
1748992800000|2025-06-03 23:20:00|985.37|983.17|986.24|984.04|986.49|984.29|985.25|983.05|0
1748993100000|2025-06-03 23:25:00|985.99|983.79|985.99|983.79|986.49|984.29|985.75|983.55|0
1748993400000|2025-06-03 23:30:00|985.86|983.66|983.02|980.82|986.49|984.29|982.78|980.58|0
1748993700000|2025-06-03 23:35:00|982.78|980.58|985|982.8|985.62|983.42|982.65|980.45|0
1748994000000|2025-06-03 23:40:00|985.12|982.92|983.76|981.56|985.25|983.05|983.27|981.07|0
1748994300000|2025-06-03 23:45:00|983.52|981.32|983.02|980.82|985.25|983.05|983.02|980.82|0
1748994600000|2025-06-03 23:50:00|982.77|980.57|983.76|981.56|984.26|982.06|981.66|979.46|0
1748994900000|2025-06-03 23:55:00|983.52|981.32|983.88|981.68|984.5|982.3|983.02|980.82|0
1748995200000|2025-06-04 00:00:00|984.01|981.81|985.99|983.79|988.21|986.01|982.28|980.08|0
1748995500000|2025-06-04 00:05:00|985.74|983.54|985.74|983.54|987.22|985.02|985.25|983.05|0
1748995800000|2025-06-04 00:10:00|985.99|983.79|982.52|980.32|986.11|983.91|981.53|979.33|0
1748996100000|2025-06-04 00:15:00|982.28|980.08|982.35|981.15|983.46|982.26|982.21|980.08|0
1748996400000|2025-06-04 00:20:00|982.26|981.06|983.21|982.01|983.96|982.76|981.97|980.77|0
1748996700000|2025-06-04 00:25:00|982.96|981.76|982.97|981.77|983.71|982.51|982.22|981.02|0
1748997000000|2025-06-04 00:30:00|983.09|981.89|984.47|983.27|985.7|984.5|981.98|980.78|0
1748997300000|2025-06-04 00:35:00|984.34|983.14|984.71|983.51|985.21|984.01|983.72|982.52|0
1748997600000|2025-06-04 00:40:00|984.96|983.76|984.97|983.77|985.21|984.01|982.73|981.53|0
1748997900000|2025-06-04 00:45:00|985.21|984.01|985.81|984.61|986.43|985.23|985.08|983.88|0
1748998200000|2025-06-04 00:50:00|985.94|984.74|986.65|985.45|986.68|985.48|985.44|984.24|0
1748998500000|2025-06-04 00:55:00|986.69|985.49|982.7|981.5|986.69|985.49|982.45|981.25|0
1748998800000|2025-06-04 01:00:00|982.82|981.62|983.07|981.87|984.93|983.73|982.57|981.37|0
1748999100000|2025-06-04 01:05:00|983.19|981.99|983.22|982.02|983.69|982.49|982.7|981.5|0
1748999400000|2025-06-04 01:10:00|982.85|981.65|984.21|983.01|984.46|983.26|982.22|981.02|0
1748999700000|2025-06-04 01:15:00|983.97|982.77|983.47|982.27|984.97|983.77|983.23|982.03|0
1749000000000|2025-06-04 01:20:00|983.72|982.52|984.59|983.39|984.71|983.51|982.97|981.77|0
1749000300000|2025-06-04 01:25:00|984.71|983.51|983.73|982.53|984.96|983.76|983.22|982.02|0
1749000600000|2025-06-04 01:30:00|983.97|982.77|982.97|981.77|983.97|982.77|981.74|980.54|0
1749000900000|2025-06-04 01:35:00|982.85|981.65|981.73|980.53|983.46|982.26|981.73|980.53|0
1749001200000|2025-06-04 01:40:00|981.49|980.29|981.22|980.02|981.73|980.53|980.37|979.17|0
1749001500000|2025-06-04 01:45:00|981.47|980.27|979.74|978.54|982.72|981.52|979.74|978.54|0
1749001800000|2025-06-04 01:50:00|979.98|978.78|977.87|976.67|980.47|979.27|976.76|975.56|0
1749002100000|2025-06-04 01:55:00|978|976.8|978.73|977.53|979.5|978.3|977.39|976.19|0
1749002400000|2025-06-04 02:00:00|978.98|977.78|976.77|975.57|978.98|977.78|976.77|975.57|0
1749002700000|2025-06-04 02:05:00|977.02|975.82|977.01|975.81|977.26|976.06|976.02|974.82|0
1749003000000|2025-06-04 02:10:00|977.26|976.06|976.76|975.56|977.77|976.57|975.77|974.57|0
1749003300000|2025-06-04 02:15:00|976.52|975.32|977.01|975.81|977.01|975.81|975.52|974.32|0
1749003600000|2025-06-04 02:20:00|977.26|976.06|977.51|976.31|977.51|976.31|976.14|974.94|0
1749003900000|2025-06-04 02:25:00|977.63|976.43|977.26|976.06|977.76|976.56|977.02|975.82|0
1749004200000|2025-06-04 02:30:00|977.51|976.31|978.76|977.56|978.76|977.56|977.02|975.82|0
1749004500000|2025-06-04 02:35:00|978.88|977.68|977.98|976.78|979.26|978.06|976.99|975.79|0
1749004800000|2025-06-04 02:40:00|977.85|976.65|978.26|977.06|978.35|977.15|977.39|976.19|0
1749005100000|2025-06-04 02:45:00|978.38|977.18|977.74|976.54|978.76|977.56|977.25|976.05|0
1749005400000|2025-06-04 02:50:00|977.25|976.05|976.24|975.04|977.49|976.29|976.12|974.92|0
1749005700000|2025-06-04 02:55:00|976.49|975.29|975.75|974.55|976.51|975.31|975.75|974.55|0
1749006000000|2025-06-04 03:00:00|975.5|974.3|975.75|974.55|976.74|975.54|975.5|974.3|0
1749006300000|2025-06-04 03:05:00|975.99|974.79|976.25|975.05|976.99|975.79|975.75|974.55|0
1749006600000|2025-06-04 03:10:00|976|974.8|976.97|975.77|977.25|976.05|975.75|974.55|0
1749006900000|2025-06-04 03:15:00|976.72|975.52|977.47|976.27|977.47|976.27|976.72|975.52|0
1749007200000|2025-06-04 03:20:00|976.97|975.77|975.73|974.53|977.22|976.02|975.73|974.53|0
1749007500000|2025-06-04 03:25:00|975.97|974.77|976.24|975.04|976.47|975.27|975.72|974.52|0
1749007800000|2025-06-04 03:30:00|976.36|975.16|975.01|973.81|976.49|975.29|975.01|973.81|0
1749008100000|2025-06-04 03:35:00|974.76|973.56|976.5|975.3|976.74|975.54|974.76|973.56|0
1749008400000|2025-06-04 03:40:00|976.74|975.54|976.47|975.27|976.84|975.64|975.98|974.78|0
1749008700000|2025-06-04 03:45:00|976.72|975.52|976.97|975.77|977.22|976.02|976.23|975.03|0
1749009000000|2025-06-04 03:50:00|976.84|975.64|976.47|975.27|976.97|975.77|976.47|975.27|0
1749009300000|2025-06-04 03:55:00|976.35|975.15|976.97|975.77|976.97|975.77|976.23|975.03|0
1749009600000|2025-06-04 04:00:00|976.73|975.53|975.98|974.78|976.97|975.77|975.73|974.53|0
1749009900000|2025-06-04 04:05:00|975.85|974.65|975.98|974.78|976.48|975.28|975.24|974.04|0
1749010200000|2025-06-04 04:10:00|976.23|975.03|979.44|978.24|979.46|978.26|976.23|975.03|0
1749010500000|2025-06-04 04:15:00|979.56|978.36|979.2|978|979.94|978.74|978.95|977.75|0
1749010800000|2025-06-04 04:20:00|978.82|977.62|979.22|978.02|979.47|978.27|978.72|977.52|0
1749011100000|2025-06-04 04:25:00|979.47|978.27|978.97|977.77|979.47|978.27|978.48|977.28|0
1749011400000|2025-06-04 04:30:00|978.72|977.52|978.72|977.52|979.22|978.02|978.65|977.45|0
1749011700000|2025-06-04 04:35:00|978.48|977.28|976.73|975.53|978.48|977.28|976.49|975.29|0
1749012000000|2025-06-04 04:40:00|976.85|975.65|977.23|976.03|977.72|976.52|976.85|975.65|0
1749012300000|2025-06-04 04:45:00|977.48|976.28|976.98|975.78|977.72|976.52|976.73|975.53|0
1749012600000|2025-06-04 04:50:00|977.23|976.03|976.98|975.78|977.72|976.52|976.74|975.54|0
1749012900000|2025-06-04 04:55:00|977.23|976.03|975.98|974.78|977.23|976.03|975.98|974.78|0
1749013200000|2025-06-04 05:00:00|975.97|974.77|975.73|974.53|976.22|975.02|975.48|974.28|0
1749013500000|2025-06-04 05:05:00|975.85|974.65|976.98|975.78|977.22|976.02|975.73|974.53|0
1749013800000|2025-06-04 05:10:00|977.23|976.03|977.97|976.77|978.22|977.02|977.23|976.03|0
1749014100000|2025-06-04 05:15:00|978.09|976.89|976.97|975.77|978.22|977.02|976.48|975.28|0
1749014400000|2025-06-04 05:20:00|977.22|976.02|977.73|976.53|978.22|977.02|977.22|976.02|0
1749014700000|2025-06-04 05:25:00|977.98|976.78|979.23|978.03|979.23|978.03|977.98|976.78|0
1749015000000|2025-06-04 05:30:00|979.1|977.9|979.45|978.25|979.94|978.74|978.65|977.45|0
1749015300000|2025-06-04 05:35:00|979.69|978.49|979.7|978.5|979.94|978.74|978.95|977.75|0
1749015600000|2025-06-04 05:40:00|979.45|978.25|977.98|976.78|979.7|978.5|977.73|976.53|0
1749015900000|2025-06-04 05:45:00|978.23|977.03|978.95|977.75|979.22|978.02|977.49|976.29|0
1749016200000|2025-06-04 05:50:00|979.2|978|979.2|978|979.45|978.25|978.7|977.5|0
1749016500000|2025-06-04 05:55:00|979.32|978.12|979.7|978.5|979.95|978.75|978.95|977.75|0
1749016800000|2025-06-04 06:00:00|980.19|978.99|982.93|981.73|983.79|982.59|980.19|978.99|0
1749017100000|2025-06-04 06:05:00|983.17|981.97|982.93|981.73|984.29|983.09|982.8|981.6|0
1749017400000|2025-06-04 06:10:00|982.92|981.72|983.42|982.22|983.67|982.47|981.93|980.73|0
1749017700000|2025-06-04 06:15:00|983.18|981.98|979.4|978.2|983.42|982.22|978.67|977.47|0
1749018000000|2025-06-04 06:20:00|979.52|978.32|978.94|977.74|979.68|978.48|978.18|976.98|0
1749018300000|2025-06-04 06:25:00|978.69|977.49|978.93|977.73|979.68|978.48|978.06|976.86|0
1749018600000|2025-06-04 06:30:00|978.68|977.48|980.18|978.98|980.43|979.23|978.68|977.48|0
1749018900000|2025-06-04 06:35:00|980.3|979.1|978.93|977.73|980.3|979.1|977.44|976.24|0
1749019200000|2025-06-04 06:40:00|979.18|977.98|979.19|977.99|979.68|978.48|978.44|977.24|0
1749019500000|2025-06-04 06:45:00|979.18|977.98|979.19|977.99|980.17|978.97|978.43|977.23|0
1749019800000|2025-06-04 06:50:00|979.43|978.23|982.18|980.98|982.43|981.23|979.43|978.23|0
1749020100000|2025-06-04 06:55:00|982.05|980.85|980.67|979.47|982.3|981.1|979.18|977.98|0
1749020400000|2025-06-04 07:00:00|981.04|979.84|979.31|978.11|981.68|980.48|979.2|978|0
1749020700000|2025-06-04 07:05:00|979.56|978.36|979.19|977.99|981.79|980.59|979.07|977.87|0
1749021000000|2025-06-04 07:10:00|978.95|977.75|979.15|977.95|979.41|978.21|977.66|976.46|0
1749021300000|2025-06-04 07:15:00|978.9|977.7|978.91|977.71|979.16|977.96|977.91|976.71|0
1749021600000|2025-06-04 07:20:00|979.15|977.95|981.13|979.93|982.13|980.93|978.64|977.44|0
1749021900000|2025-06-04 07:25:00|981.38|980.18|982.13|980.93|982.38|981.18|980.64|979.44|0
1749022200000|2025-06-04 07:30:00|982.38|981.18|983.25|982.05|984.36|983.16|981.88|980.68|0
1749022500000|2025-06-04 07:35:00|983.38|982.18|982.63|981.43|983.87|982.67|981.89|980.69|0
1749022800000|2025-06-04 07:40:00|982.88|981.68|982.63|981.43|983.38|982.18|982.14|980.94|0
1749023100000|2025-06-04 07:45:00|983.12|981.92|983.13|981.93|983.63|982.43|982.38|981.18|0
1749023400000|2025-06-04 07:50:00|983.38|982.18|983.87|982.67|984.24|983.04|982.88|981.68|0
1749023700000|2025-06-04 07:55:00|983.99|982.79|988.84|987.64|989.09|987.89|983.87|982.67|0
1749024000000|2025-06-04 08:00:00|989.09|987.89|992.06|990.86|992.56|991.36|988.36|987.16|0
1749024300000|2025-06-04 08:05:00|992.31|991.11|992.43|991.23|992.8|991.6|990.33|989.13|0
1749024600000|2025-06-04 08:10:00|992.44|991.24|995.06|993.86|995.06|993.86|990.83|989.63|0
1749024900000|2025-06-04 08:15:00|995.04|993.84|993.07|991.87|995.53|994.33|993.05|991.85|0
1749025200000|2025-06-04 08:20:00|992.82|991.62|993.56|992.36|994.31|993.11|991.57|990.37|0
1749025500000|2025-06-04 08:25:00|993.31|992.11|991.57|990.37|993.56|992.36|991.07|989.87|0
1749025800000|2025-06-04 08:30:00|991.32|990.12|993.31|992.11|993.31|992.11|990.82|989.62|0
1749026100000|2025-06-04 08:35:00|992.93|991.73|992.57|991.37|993.81|992.61|991.82|990.62|0
1749026400000|2025-06-04 08:40:00|992.81|991.61|992.57|991.37|993.56|992.36|991.58|990.38|0
1749026700000|2025-06-04 08:45:00|992.68|991.48|992.07|990.87|992.68|991.48|991.32|990.12|0
1749027000000|2025-06-04 08:50:00|992.19|990.99|990.08|988.88|992.56|991.36|990.08|988.88|0
1749027300000|2025-06-04 08:55:00|990.07|988.87|988.58|987.38|990.57|989.37|988.08|986.88|0
1749027600000|2025-06-04 09:00:00|988.82|987.62|989.32|988.12|990.44|989.24|987.83|986.63|0
1749027900000|2025-06-04 09:05:00|989.44|988.24|989.07|987.87|990.32|989.12|988.59|987.39|0
1749028200000|2025-06-04 09:10:00|989.32|988.12|990.81|989.61|992.05|990.85|989.08|987.88|0
1749028500000|2025-06-04 09:15:00|990.79|989.59|992.32|991.12|992.57|991.37|990.02|988.82|0
1749028800000|2025-06-04 09:20:00|992.57|991.37|992.82|991.62|993.18|991.98|992.19|990.99|0
1749029100000|2025-06-04 09:25:00|992.57|991.37|992.57|991.37|993.32|992.12|991.82|990.62|0
1749029400000|2025-06-04 09:30:00|992.82|991.62|992.32|991.12|993.06|991.86|991.32|990.12|0
1749029700000|2025-06-04 09:35:00|992.19|990.99|993.32|992.12|993.57|992.37|992.19|990.99|0
1749030000000|2025-06-04 09:40:00|993.07|991.87|994.07|992.87|994.32|993.12|991.83|990.63|0
1749030300000|2025-06-04 09:45:00|994.32|993.12|992.58|991.38|994.32|993.12|992.58|991.38|0
1749030600000|2025-06-04 09:50:00|992.33|991.13|992.33|991.13|993.07|991.87|991.59|990.39|0
1749030900000|2025-06-04 09:55:00|992.08|990.88|992.03|990.83|992.57|991.37|991.33|990.13|0
1749031200000|2025-06-04 10:00:00|991.78|990.58|993.77|992.57|993.77|992.57|991.04|989.84|0
1749031500000|2025-06-04 10:05:00|993.89|992.69|995.88|994.68|996.12|994.92|992.4|991.2|0
1749031800000|2025-06-04 10:10:00|995.76|994.56|994.28|993.08|996.02|994.82|993.53|992.33|0
1749032100000|2025-06-04 10:15:00|994.03|992.83|991.78|990.58|994.76|993.56|991.53|990.33|0
1749032400000|2025-06-04 10:20:00|991.65|990.45|991.3|990.1|991.65|990.45|988.56|987.36|0
1749032700000|2025-06-04 10:25:00|991.55|990.35|990.79|989.59|991.77|990.57|990.29|989.09|0
1749033000000|2025-06-04 10:30:00|991.03|989.83|988.79|987.59|991.15|989.95|988.66|987.46|0
1749033300000|2025-06-04 10:35:00|988.66|987.46|989.78|988.58|989.9|988.7|988.54|987.34|0
1749033600000|2025-06-04 10:40:00|990.03|988.83|990.48|989.28|991.03|989.83|990.03|988.83|0
1749033900000|2025-06-04 10:45:00|990.53|989.33|990.78|989.58|991.77|990.57|990.16|988.96|0
1749034200000|2025-06-04 10:50:00|991.03|989.83|992.53|991.33|992.78|991.58|990.9|989.7|0
1749034500000|2025-06-04 10:55:00|992.78|991.58|994.02|992.82|994.27|993.07|992.03|990.83|0
1749034800000|2025-06-04 11:00:00|993.77|992.57|992.53|991.33|994.03|992.83|992.04|990.84|0
1749035100000|2025-06-04 11:05:00|992.4|991.2|992.28|991.08|994.27|993.07|991.53|990.33|0
1749035400000|2025-06-04 11:10:00|992.53|991.33|992.03|990.83|993.28|992.08|991.29|990.09|0
1749035700000|2025-06-04 11:15:00|991.78|990.58|992.28|991.08|992.28|991.08|990.91|989.71|0
1749036000000|2025-06-04 11:20:00|992.53|991.33|989.54|988.34|992.53|991.33|989.54|988.34|0
1749036300000|2025-06-04 11:25:00|989.79|988.59|989.54|988.34|990.04|988.84|989.04|987.84|0
1749036600000|2025-06-04 11:30:00|989.78|988.58|989.54|988.34|990.28|989.08|989.05|987.85|0
1749036900000|2025-06-04 11:35:00|989.79|988.59|991.03|989.83|991.03|989.83|988.8|987.6|0
1749037200000|2025-06-04 11:40:00|991.53|990.33|992.51|991.31|992.51|991.31|989.55|988.35|0
1749037500000|2025-06-04 11:45:00|992.75|991.55|993.51|992.31|994|992.8|992.51|991.31|0
1749037800000|2025-06-04 11:50:00|993.75|992.55|994.5|993.3|994.75|993.55|993.51|992.31|0
1749038100000|2025-06-04 11:55:00|994.26|993.06|992.76|991.56|994.26|993.06|992.52|991.32|0
1749038400000|2025-06-04 12:00:00|993.26|992.06|994.26|993.06|995.25|994.05|992.76|991.56|0
1749038700000|2025-06-04 12:05:00|994.01|992.81|994.76|993.56|996.26|995.06|993.88|992.68|0
1749039000000|2025-06-04 12:10:00|994.51|993.31|994.82|993.62|994.82|993.62|994.01|992.81|0
1749039300000|2025-06-04 12:15:00|994.7|993.5|983.85|982.65|994.7|993.5|983.6|982.4|0
1749039600000|2025-06-04 12:20:00|984.1|982.9|975.77|974.57|984.1|982.9|974.9|973.7|0
1749039900000|2025-06-04 12:25:00|975.65|974.45|978.37|977.17|980.36|979.16|974.19|972.99|0
1749040200000|2025-06-04 12:30:00|978.12|976.92|980.61|979.41|983.1|981.9|978.12|976.92|0
1749040500000|2025-06-04 12:35:00|980.48|979.28|979.61|978.41|982.85|981.65|978.24|977.04|0
1749040800000|2025-06-04 12:40:00|979.24|978.04|976.89|975.69|979.37|978.17|975.38|974.18|0
1749041100000|2025-06-04 12:45:00|977.01|975.81|980.86|979.66|981.85|980.65|977.01|975.81|0
1749041400000|2025-06-04 12:50:00|980.61|979.41|981.39|980.19|981.63|980.43|978.62|977.42|0
1749041700000|2025-06-04 12:55:00|981.63|980.43|982.14|980.94|982.63|981.43|979.39|978.19|0
1749042000000|2025-06-04 13:00:00|982.01|980.81|982.39|981.19|983.38|982.18|980.89|979.69|0
1749042300000|2025-06-04 13:05:00|982.63|981.43|981.39|980.19|982.88|981.68|980.4|979.2|0
1749042600000|2025-06-04 13:10:00|981.26|980.06|984.13|982.93|984.13|982.93|980.9|979.7|0
1749042900000|2025-06-04 13:15:00|984.25|983.05|986.1|984.9|986.1|984.9|983.15|981.95|0
1749043200000|2025-06-04 13:20:00|985.86|984.66|987.58|985.38|988.82|987.62|985.86|984.66|0
1749043500000|2025-06-04 13:25:00|987.08|984.88|989.56|987.36|989.8|987.6|984.23|982.03|0
1749043800000|2025-06-04 13:30:00|989.06|987.86|995.04|993.84|995.28|994.08|989.06|987.86|0
1749044100000|2025-06-04 13:35:00|994.79|993.59|997.04|995.84|998.49|997.29|993.05|991.85|0
1749044400000|2025-06-04 13:40:00|997.29|996.09|993.42|992.22|998.53|997.33|992.55|991.35|0
1749044700000|2025-06-04 13:45:00|993.17|991.97|997.37|996.17|997.75|996.55|992.8|991.6|0
1749045000000|2025-06-04 13:50:00|997.25|996.05|993.05|991.85|997.5|996.3|991.55|990.35|0
1749045300000|2025-06-04 13:55:00|992.8|991.6|994.79|993.59|995.78|994.58|991.3|990.1|0
1749045600000|2025-06-04 14:00:00|987.95|986.75|986.08|984.88|993.43|992.23|984.61|983.41|0
1749045900000|2025-06-04 14:05:00|985.84|984.64|982.59|981.39|987.82|986.62|974.42|973.22|0
1749046200000|2025-06-04 14:10:00|983.58|982.38|987.33|986.13|988.3|987.1|982.85|981.65|0
1749046500000|2025-06-04 14:15:00|987.08|985.88|989.78|988.58|992.29|991.09|985.94|984.74|0
1749046800000|2025-06-04 14:20:00|990.03|988.83|990.27|989.07|991.51|990.31|987.05|985.85|0
1749047100000|2025-06-04 14:25:00|990.77|989.57|994.97|993.77|996.24|995.04|990.51|989.31|0
1749047400000|2025-06-04 14:30:00|995.22|994.02|994.25|993.05|996.95|995.75|993.49|992.29|0
1749047700000|2025-06-04 14:35:00|994.49|993.29|992.27|991.07|996.74|995.54|990.29|989.09|0
1749048000000|2025-06-04 14:40:00|992.02|990.82|989.03|987.83|993.51|992.31|987.29|986.09|0
1749048300000|2025-06-04 14:45:00|989.28|988.08|991.28|990.08|993.26|992.06|986.55|985.35|0
1749048600000|2025-06-04 14:50:00|991.03|989.83|990.56|989.36|991.28|990.08|986.3|985.1|0
1749048900000|2025-06-04 14:55:00|990.31|989.11|994.49|993.29|994.49|993.29|989.04|987.84|0
1749049200000|2025-06-04 15:00:00|994.99|993.79|994.51|993.31|995.74|994.54|992.76|991.56|0
1749049500000|2025-06-04 15:05:00|994.75|993.55|996.45|995.25|997.48|996.28|993.76|992.56|0
1749049800000|2025-06-04 15:10:00|995.95|994.75|994.7|993.5|997.94|996.74|994.21|993.01|0
1749050100000|2025-06-04 15:15:00|994.45|993.25|993.45|992.25|996.19|994.99|991.96|990.76|0
1749050400000|2025-06-04 15:20:00|993.7|992.5|992.7|991.5|994.44|993.24|990.72|989.52|0
1749050700000|2025-06-04 15:25:00|992.95|991.75|989.2|988|992.95|991.75|988.95|987.75|0
1749051000000|2025-06-04 15:30:00|989.19|987.99|989.19|987.99|991.18|989.98|986.95|985.75|0
1749051300000|2025-06-04 15:35:00|989.68|988.48|990.44|989.24|991.68|990.48|987.45|986.25|0
1749051600000|2025-06-04 15:40:00|990.19|988.99|984.96|983.76|993.17|991.97|983.22|982.02|0
1749051900000|2025-06-04 15:45:00|985.2|984|988.19|986.99|991.16|989.96|984.45|983.25|0
1749052200000|2025-06-04 15:50:00|988.44|987.24|989.69|988.49|992.18|990.98|988.44|987.24|0
1749052500000|2025-06-04 15:55:00|989.94|988.74|987.93|986.73|990.68|989.48|986.2|985|0
1749052800000|2025-06-04 16:00:00|987.69|986.49|985.28|984.08|988.43|987.23|984.53|983.33|0
1749053100000|2025-06-04 16:05:00|985.53|984.33|984.29|983.09|986.25|985.05|983.05|981.85|0
1749053400000|2025-06-04 16:10:00|984.04|982.84|977.81|976.61|984.53|983.33|977.3|976.1|0
1749053700000|2025-06-04 16:15:00|977.57|976.37|983.3|982.1|983.55|982.35|977.57|976.37|0
1749054000000|2025-06-04 16:20:00|983.06|981.86|980.8|979.6|983.55|982.35|979.07|977.87|0
1749054300000|2025-06-04 16:25:00|981.05|979.85|978.57|977.37|982.8|981.6|978.07|976.87|0
1749054600000|2025-06-04 16:30:00|978.32|977.12|980.28|979.08|983.04|981.84|978.07|976.87|0
1749054900000|2025-06-04 16:35:00|980.03|978.83|980.79|979.59|981.78|980.58|979.05|977.85|0
1749055200000|2025-06-04 16:40:00|981.03|979.83|983.98|982.78|983.98|982.78|980.54|979.34|0
1749055500000|2025-06-04 16:45:00|983.48|982.28|986.97|985.77|987.47|986.27|983.48|982.28|0
1749055800000|2025-06-04 16:50:00|987.22|986.02|985.73|984.53|987.47|986.27|984.99|983.79|0
1749056100000|2025-06-04 16:55:00|985.98|984.78|986.72|985.52|987.22|986.02|985.48|984.28|0
1749056400000|2025-06-04 17:00:00|986.97|985.77|990.17|988.97|990.91|989.71|986.72|985.52|0
1749056700000|2025-06-04 17:05:00|990.42|989.22|990.91|989.71|991.17|989.97|989.92|988.72|0
1749057000000|2025-06-04 17:10:00|990.67|989.47|991.67|990.47|992.66|991.46|990.67|989.47|0
1749057300000|2025-06-04 17:15:00|991.92|990.72|992.41|991.21|992.66|991.46|991.92|990.72|0
1749057600000|2025-06-04 17:20:00|991.36|989.36|991.87|989.87|993.11|991.11|991.36|989.36|0
1749057900000|2025-06-04 17:25:00|992.12|990.12|992.87|990.87|993.86|991.86|991.87|989.87|0
1749058200000|2025-06-04 17:30:00|992.62|990.62|993.11|991.11|993.12|991.12|990.89|988.89|0
1749058500000|2025-06-04 17:35:00|992.87|990.87|992.62|990.62|995.35|993.35|992.62|990.62|0
1749058800000|2025-06-04 17:40:00|992.38|990.38|993.12|991.12|993.61|991.61|990.39|988.39|0
1749059100000|2025-06-04 17:45:00|993.37|991.37|994.87|992.87|995.36|993.36|992.63|990.63|0
1749059400000|2025-06-04 17:50:00|994.74|992.74|994.37|992.37|995.48|993.48|993.63|991.63|0
1749059700000|2025-06-04 17:55:00|994.13|992.13|995.37|993.37|996.35|994.35|994.13|992.13|0
1749060000000|2025-06-04 18:00:00|995.61|993.61|997.09|995.09|997.86|995.86|995.61|993.61|0
1749060300000|2025-06-04 18:05:00|996.84|994.84|995.32|993.32|998.81|996.81|994.33|992.33|0
1749060600000|2025-06-04 18:10:00|995.44|993.44|994.58|992.58|996.06|994.06|993.57|991.57|0
1749060900000|2025-06-04 18:15:00|994.83|992.83|994.87|992.87|995.57|993.57|993.83|991.83|0
1749061200000|2025-06-04 18:20:00|995.11|993.11|995.37|993.37|997.35|995.35|994.87|992.87|0
1749061500000|2025-06-04 18:25:00|995.12|993.12|995.58|993.58|995.58|993.58|992.6|990.6|0
1749061800000|2025-06-04 18:30:00|995.61|993.61|993.12|991.12|996.36|994.36|992.13|990.13|0
1749062100000|2025-06-04 18:35:00|992.87|990.87|993.25|991.25|994.38|992.38|991.67|989.67|0
1749062400000|2025-06-04 18:40:00|993.37|991.37|994.32|992.32|995.06|993.06|992.6|990.6|0
1749062700000|2025-06-04 18:45:00|994.08|992.08|991.58|989.58|994.57|992.57|990.58|988.58|0
1749063000000|2025-06-04 18:50:00|991.7|989.7|991.08|989.08|991.7|989.7|988.09|986.09|0
1749063300000|2025-06-04 18:55:00|991.2|989.2|989.82|987.82|991.2|989.2|988.83|986.83|0
1749063600000|2025-06-04 19:00:00|989.33|987.33|991.08|989.08|991.82|989.82|988.83|986.83|0
1749063900000|2025-06-04 19:05:00|990.95|988.95|987.79|985.79|991.33|989.33|987.3|985.3|0
1749064200000|2025-06-04 19:10:00|987.55|985.55|990.28|988.28|991.02|989.02|987.54|985.54|0
1749064500000|2025-06-04 19:15:00|990.03|988.03|988.78|986.78|990.28|988.28|986.8|984.8|0
1749064800000|2025-06-04 19:20:00|989.03|987.03|989.28|987.28|990.28|988.28|987.54|985.54|0
1749065100000|2025-06-04 19:25:00|989.03|987.03|989.78|987.78|990.03|988.03|988.54|986.54|0
1749065400000|2025-06-04 19:30:00|990.03|988.03|988.55|986.55|992.03|990.03|988.55|986.55|0
1749065700000|2025-06-04 19:35:00|988.3|986.3|987.3|985.3|989.53|987.53|987.3|985.3|0
1749066000000|2025-06-04 19:40:00|987.55|985.55|987.02|985.02|988.03|986.03|983.83|981.83|0
1749066300000|2025-06-04 19:45:00|987.27|985.27|984.92|982.92|988.75|986.75|984.3|982.3|0
1749066600000|2025-06-04 19:50:00|984.06|982.06|982.08|980.08|984.8|982.8|980.37|978.37|0
1749066900000|2025-06-04 19:55:00|982.57|980.57|980.19|978.19|984.56|982.56|979.62|977.62|0
1749067200000|2025-06-04 20:00:00|979.45|977.45|979.21|977.21|979.45|977.45|976.22|974.22|0
1749067500000|2025-06-04 20:05:00|979.23|977.23|978.66|976.66|980.19|978.19|976.91|974.91|0
1749067800000|2025-06-04 20:10:00|978.41|976.41|978.66|976.66|979.9|977.9|977.91|975.91|0
1749068100000|2025-06-04 20:15:00|978.9|976.9|978.64|976.64|978.9|976.9|977.9|975.9|0
1749068400000|2025-06-04 20:20:00|978.77|976.77|979.17|977.17|979.42|977.42|977.11|975.11|0
1749068700000|2025-06-04 20:25:00|978.92|976.92|978.64|976.64|979.66|977.66|977.36|975.36|0
1749069000000|2025-06-04 20:30:00|978.4|976.4|976.9|974.9|978.45|976.45|976.79|974.79|0
1749069300000|2025-06-04 20:35:00|977.15|975.15|977.16|975.16|978.16|976.16|976.79|974.79|0
1749069600000|2025-06-04 20:40:00|977.41|975.41|978.07|976.07|978.07|976.07|976.92|974.92|0
1749069900000|2025-06-04 20:45:00|977.83|975.83|977.58|975.58|979.37|977.37|977.58|975.58|0
1749070200000|2025-06-04 20:50:00|977.83|975.83|976.3|974.3|978.41|976.41|976.3|974.3|0
1749070500000|2025-06-04 20:55:00|976.65|974.45|976.58|974.38|977.39|975.19|975.41|973.21|0
1749070800000|2025-06-04 21:00:00|976.77|974.57|976.81|974.61|977.17|974.97|976.4|974.2|0
1749071100000|2025-06-04 21:05:00|976.85|974.65|976.94|974.74|977.31|975.11|976.85|974.65|0
1749071400000|2025-06-04 21:10:00|976.99|974.79|976.89|974.69|976.99|974.79|976.89|974.69|0
1749071700000|2025-06-04 21:15:00|976.99|974.79|977.35|975.15|977.35|975.15|976.94|974.74|0
1749072000000|2025-06-04 21:20:00|977.58|975.38|977.31|975.11|977.72|975.52|977.31|975.11|0
1749072300000|2025-06-04 21:25:00|977.35|975.15|977.26|975.06|977.35|975.15|977.21|975.01|0
1749072600000|2025-06-04 21:30:00|977.12|974.92|977.12|974.92|977.12|974.92|977.12|974.92|0
1749072900000|2025-06-04 21:35:00|977.35|975.15|977.35|975.15|977.35|975.15|977.31|975.11|0
1749073200000|2025-06-04 21:40:00|977.49|975.29|976.48|974.28|977.62|975.42|976.13|973.93|0
1749073500000|2025-06-04 21:45:00|976.44|974.24|976.06|973.86|976.44|974.24|975.74|973.54|0
1749073800000|2025-06-04 21:50:00|976.1|973.9|975.97|973.77|976.1|973.9|975.83|973.63|0
1749074100000|2025-06-04 21:55:00|975.92|973.72|976.71|974.51|976.8|974.6|975.19|972.99|0
1749074400000|2025-06-04 22:00:00|975.04|972.84|975.53|973.33|975.9|973.7|973.3|971.1|0
1749074700000|2025-06-04 22:05:00|975.78|973.58|977.27|975.07|977.51|975.31|975.28|973.08|0
1749075000000|2025-06-04 22:10:00|977.02|974.82|977.76|975.56|978.38|976.18|976.77|974.57|0
1749075300000|2025-06-04 22:15:00|978.26|976.06|977.26|975.06|978.38|976.18|976.89|974.69|0
1749075600000|2025-06-04 22:20:00|977.14|974.94|978.01|975.81|978.5|976.3|977.02|974.82|0
1749075900000|2025-06-04 22:25:00|977.88|975.68|979|976.8|979|976.8|977.88|975.68|0
1749076200000|2025-06-04 22:30:00|979.25|977.05|978.75|976.55|979.61|977.41|978.37|976.17|0
1749076500000|2025-06-04 22:35:00|978.62|976.42|979.74|977.54|980.73|978.53|978.5|976.3|0
1749076800000|2025-06-04 22:40:00|979.99|977.79|977.26|975.06|980.98|978.78|977.01|974.81|0
1749077100000|2025-06-04 22:45:00|977.13|974.93|977.01|974.81|977.51|975.31|977.01|974.81|0
1749077400000|2025-06-04 22:50:00|976.88|974.68|977.01|974.81|977.51|975.31|976.52|974.32|0
1749077700000|2025-06-04 22:55:00|976.77|974.57|976.27|974.07|977.01|974.81|976.02|973.82|0
1749078000000|2025-06-04 23:00:00|976.76|974.56|976.52|974.32|977.76|975.56|975.77|973.57|0
1749078300000|2025-06-04 23:05:00|976.39|974.19|975.28|973.08|977.26|975.06|974.78|972.58|0
1749078600000|2025-06-04 23:10:00|975.03|972.83|975.28|973.08|975.28|973.08|974.29|972.09|0
1749078900000|2025-06-04 23:15:00|975.52|973.32|973.79|971.59|976.02|973.82|973.54|971.34|0
1749079200000|2025-06-04 23:20:00|974.04|971.84|974.28|972.08|974.78|972.58|974.04|971.84|0
1749079500000|2025-06-04 23:25:00|974.04|971.84|974.78|972.58|975.52|973.32|973.54|971.34|0
1749079800000|2025-06-04 23:30:00|974.53|972.33|974.28|972.08|974.9|972.7|973.66|971.46|0
1749080100000|2025-06-04 23:35:00|974.15|971.95|974.28|972.08|974.65|972.45|974.03|971.83|0
1749080400000|2025-06-04 23:40:00|974.53|972.33|975.03|972.83|975.03|972.83|973.29|971.09|0
1749080700000|2025-06-04 23:45:00|974.78|972.58|975.03|972.83|976.02|973.82|974.28|972.08|0
1749081000000|2025-06-04 23:50:00|975.27|973.07|974.53|972.33|975.27|973.07|973.9|971.7|0
1749081300000|2025-06-04 23:55:00|974.28|972.08|974.28|972.08|974.53|972.33|973.29|971.09|0
1749081600000|2025-06-05 00:00:00|974.15|971.95|976.38|974.18|977.25|975.05|973.78|971.58|0
1749081900000|2025-06-05 00:05:00|976.51|974.31|977.25|975.05|977.25|975.05|975.39|973.19|0
1749082200000|2025-06-05 00:10:00|977.5|975.3|977.5|975.3|977.75|975.55|976.76|974.56|0
1749082500000|2025-06-05 00:15:00|977.25|975.05|977.83|975.83|978.57|976.57|977.08|975.05|0
1749082800000|2025-06-05 00:20:00|978.57|976.57|978.83|976.83|979.07|977.07|978.08|976.08|0
1749083100000|2025-06-05 00:25:00|978.95|976.95|979.95|977.95|980.08|978.08|978.95|976.95|0
1749083400000|2025-06-05 00:30:00|979.83|977.83|979.8|977.8|979.92|977.92|979.21|977.21|0
1749083700000|2025-06-05 00:35:00|980.05|978.05|980.8|978.8|981.05|979.05|979.55|977.55|0
1749084000000|2025-06-05 00:40:00|980.55|978.55|979.31|977.31|981.05|979.05|979.06|977.06|0
1749084300000|2025-06-05 00:45:00|979.43|977.43|978.06|976.06|980.05|978.05|977.82|975.82|0
1749084600000|2025-06-05 00:50:00|977.82|975.82|976.59|974.59|977.82|975.82|976.34|974.34|0
1749084900000|2025-06-05 00:55:00|976.34|974.34|976.59|974.59|977.2|975.2|976.34|974.34|0
1749085200000|2025-06-05 01:00:00|976.84|974.84|977.59|975.59|977.83|975.83|976.33|974.33|0
1749085500000|2025-06-05 01:05:00|977.83|975.83|976.84|974.84|977.83|975.83|976.09|974.09|0
1749085800000|2025-06-05 01:10:00|976.71|974.71|976.71|974.71|977.33|975.33|976.34|974.34|0
1749086100000|2025-06-05 01:15:00|976.59|974.59|976.09|974.09|977.33|975.33|976.09|974.09|0
1749086400000|2025-06-05 01:20:00|975.6|973.6|975.34|973.34|975.85|973.85|974.84|972.84|0
1749086700000|2025-06-05 01:25:00|975.09|973.09|975.11|973.11|975.11|973.11|973.6|971.6|0
1749087000000|2025-06-05 01:30:00|975.36|973.36|975.37|973.37|976.86|974.86|975.36|973.36|0
1749087300000|2025-06-05 01:35:00|975.12|973.12|975.37|973.37|975.62|973.62|974.12|972.12|0
1749087600000|2025-06-05 01:40:00|975.12|973.12|975.96|973.96|976.59|974.59|974.99|972.99|0
1749087900000|2025-06-05 01:45:00|975.84|973.84|976.34|974.34|976.59|974.59|975.59|973.59|0
1749088200000|2025-06-05 01:50:00|976.59|974.59|977.34|975.34|977.84|975.84|976.34|974.34|0
1749088500000|2025-06-05 01:55:00|977.59|975.59|978.59|976.59|978.59|976.59|977.1|975.1|0
1749088800000|2025-06-05 02:00:00|978.83|976.83|977.84|975.84|979.09|977.09|977.59|975.59|0
1749089100000|2025-06-05 02:05:00|977.59|975.59|976.09|974.09|978.09|976.09|975.96|973.96|0
1749089400000|2025-06-05 02:10:00|975.96|973.96|975.85|973.85|976.09|974.09|975.6|973.6|0
1749089700000|2025-06-05 02:15:00|975.96|973.96|976.1|974.1|976.35|974.35|975.47|973.47|0
1749090000000|2025-06-05 02:20:00|976.35|974.35|974.85|972.85|976.35|974.35|974.85|972.85|0
1749090300000|2025-06-05 02:25:00|974.97|972.97|974.35|972.35|975.59|973.59|974.35|972.35|0
1749090600000|2025-06-05 02:30:00|974.23|972.23|976.1|974.1|976.1|974.1|973.36|971.36|0
1749090900000|2025-06-05 02:35:00|976.21|974.21|974.11|972.11|976.21|974.21|974.11|972.11|0
1749091200000|2025-06-05 02:40:00|974.35|972.35|974.85|972.85|974.97|972.97|973.36|971.36|0
1749091500000|2025-06-05 02:45:00|974.6|972.6|975.6|973.6|975.6|973.6|974.6|972.6|0
1749091800000|2025-06-05 02:50:00|975.35|973.35|975.6|973.6|975.84|973.84|975.35|973.35|0
1749092100000|2025-06-05 02:55:00|975.35|973.35|975.35|973.35|975.96|973.96|975.22|973.22|0
1749092400000|2025-06-05 03:00:00|975.47|973.47|974.6|972.6|975.6|973.6|974.6|972.6|0
1749092700000|2025-06-05 03:05:00|974.85|972.85|975.35|973.35|975.35|973.35|974.6|972.6|0
1749093000000|2025-06-05 03:10:00|975.6|973.6|976.85|974.85|977.34|975.34|975.6|973.6|0
1749093300000|2025-06-05 03:15:00|976.72|974.72|977.1|975.1|977.1|975.1|976.35|974.35|0
1749093600000|2025-06-05 03:20:00|977.35|975.35|976.85|974.85|977.35|975.35|976.85|974.85|0
1749093900000|2025-06-05 03:25:00|977.1|975.1|977.35|975.35|977.6|975.6|976.85|974.85|0
1749094200000|2025-06-05 03:30:00|977.47|975.47|977.07|975.07|977.6|975.6|976.83|974.83|0
1749094500000|2025-06-05 03:35:00|976.33|974.33|977.33|975.33|977.57|975.57|976.33|974.33|0
1749094800000|2025-06-05 03:40:00|977.58|975.58|977.08|975.08|977.58|975.58|976.83|974.83|0
1749095100000|2025-06-05 03:45:00|976.83|974.83|976.83|974.83|977.08|975.08|976.33|974.33|0
1749095400000|2025-06-05 03:50:00|977.08|975.08|976.83|974.83|977.57|975.57|976.45|974.45|0
1749095700000|2025-06-05 03:55:00|976.95|974.95|976.83|974.83|977.57|975.57|976.58|974.58|0
1749096000000|2025-06-05 04:00:00|976.59|974.59|976.83|974.83|976.83|974.83|976.58|974.58|0
1749096300000|2025-06-05 04:05:00|976.58|974.58|976.33|974.33|977.08|975.08|976.08|974.08|0
1749096600000|2025-06-05 04:10:00|976.45|974.45|977.33|975.33|977.45|975.45|976.45|974.45|0
1749096900000|2025-06-05 04:15:00|977.58|975.58|978.08|976.08|979.07|977.07|977.58|975.58|0
1749097200000|2025-06-05 04:20:00|978.33|976.33|977.34|975.34|978.82|976.82|977.34|975.34|0
1749097500000|2025-06-05 04:25:00|977.45|975.45|977.33|975.33|977.58|975.58|976.83|974.83|0
1749097800000|2025-06-05 04:30:00|977.09|975.09|977.08|975.08|977.09|975.09|976.58|974.58|0
1749098100000|2025-06-05 04:35:00|977.33|975.33|977.83|975.83|978.32|976.32|977.33|975.33|0
1749098400000|2025-06-05 04:40:00|978.08|976.08|978.33|976.33|978.58|976.58|977.83|975.83|0
1749098700000|2025-06-05 04:45:00|978.2|976.2|978.32|976.32|978.44|976.44|977.83|975.83|0
1749099000000|2025-06-05 04:50:00|978.08|976.08|977.83|975.83|978.58|976.58|977.83|975.83|0
1749099300000|2025-06-05 04:55:00|978.08|976.08|978.08|976.08|978.33|976.33|978.08|976.08|0
1749099600000|2025-06-05 05:00:00|977.95|975.95|974.39|972.39|978.2|976.2|974.34|972.34|0
1749099900000|2025-06-05 05:05:00|974.64|972.64|973.59|971.59|975.63|973.63|973.34|971.34|0
1749100200000|2025-06-05 05:10:00|973.84|971.84|975.14|973.14|975.14|973.14|973.59|971.59|0
1749100500000|2025-06-05 05:15:00|974.89|972.89|975.14|973.14|975.89|973.89|974.64|972.64|0
1749100800000|2025-06-05 05:20:00|975.01|973.01|975.14|973.14|975.64|973.64|974.89|972.89|0
1749101100000|2025-06-05 05:25:00|975.26|973.26|975.14|973.14|975.64|973.64|974.65|972.65|0
1749101400000|2025-06-05 05:30:00|974.89|972.89|973.39|971.39|975.09|973.09|973.39|971.39|0
1749101700000|2025-06-05 05:35:00|973.15|971.15|974.39|972.39|974.39|972.39|973.14|971.14|0
1749102000000|2025-06-05 05:40:00|974.63|972.63|975.39|973.39|975.51|973.51|974.14|972.14|0
1749102300000|2025-06-05 05:45:00|975.64|973.64|974.64|972.64|975.64|973.64|974.15|972.15|0
1749102600000|2025-06-05 05:50:00|974.39|972.39|974.89|972.89|975.14|973.14|973.84|971.84|0
1749102900000|2025-06-05 05:55:00|974.64|972.64|975.39|973.39|975.64|973.64|973.89|971.89|0
1749103200000|2025-06-05 06:00:00|975.14|973.14|974.89|972.89|975.39|973.39|973.4|971.4|0
1749103500000|2025-06-05 06:05:00|975.01|973.01|975.14|973.14|975.63|973.63|974.4|972.4|0
1749103800000|2025-06-05 06:10:00|974.89|972.89|973.65|971.65|975.01|973.01|973.4|971.4|0
1749104100000|2025-06-05 06:15:00|973.9|971.9|972.9|970.9|974.14|972.14|972.77|970.77|0
1749104400000|2025-06-05 06:20:00|973.15|971.15|973.89|971.89|974.14|972.14|973.15|971.15|0
1749104700000|2025-06-05 06:25:00|974.14|972.14|975.65|973.65|976.14|974.14|973.89|971.89|0
1749105000000|2025-06-05 06:30:00|975.52|973.52|976.34|974.34|976.64|974.64|974.4|972.4|0
1749105300000|2025-06-05 06:35:00|976.59|974.59|975.84|973.84|976.59|974.59|975.71|973.71|0
1749105600000|2025-06-05 06:40:00|975.71|973.71|974.38|972.38|975.84|973.84|974.38|972.38|0
1749105900000|2025-06-05 06:45:00|974.37|972.37|974.12|972.12|974.87|972.87|973.5|971.5|0
1749106200000|2025-06-05 06:50:00|974|972|974.24|972.24|974.37|972.37|973.63|971.63|0
1749106500000|2025-06-05 06:55:00|974.13|972.13|974.87|972.87|975.37|973.37|973.88|971.88|0
1749106800000|2025-06-05 07:00:00|975.12|973.12|978.71|976.71|979.45|977.45|975.12|973.12|0
1749107100000|2025-06-05 07:05:00|978.59|976.59|979.09|977.09|979.33|977.33|978.34|976.34|0
1749107400000|2025-06-05 07:10:00|978.96|976.96|980.83|978.83|981.08|979.08|978.84|976.84|0
1749107700000|2025-06-05 07:15:00|980.59|978.59|980.96|978.96|982.94|980.94|979.22|977.22|0
1749108000000|2025-06-05 07:20:00|980.84|978.84|984.58|982.58|985.08|983.08|979.1|977.1|0
1749108300000|2025-06-05 07:25:00|984.82|982.82|990.78|988.78|991.77|989.77|984.58|982.58|0
1749108600000|2025-06-05 07:30:00|990.9|988.9|987.78|985.78|991.76|989.76|987.78|985.78|0
1749108900000|2025-06-05 07:35:00|988.03|986.03|991.27|989.27|991.51|989.51|987.53|985.53|0
1749109200000|2025-06-05 07:40:00|991.51|989.51|993.02|991.02|994.01|992.01|990.4|988.4|0
1749109500000|2025-06-05 07:45:00|993.26|991.26|991.02|989.02|993.26|991.26|989.15|987.15|0
1749109800000|2025-06-05 07:50:00|991.14|989.14|991.51|989.51|991.88|989.88|988.78|986.78|0
1749110100000|2025-06-05 07:55:00|991.63|989.63|991.27|989.27|993.01|991.01|989.65|987.65|0
1749110400000|2025-06-05 08:00:00|991.02|989.02|993.51|991.51|994.26|992.26|991.02|989.02|0
1749110700000|2025-06-05 08:05:00|993.63|991.63|992.52|990.52|994.51|992.51|991.65|989.65|0
1749111000000|2025-06-05 08:10:00|992.76|990.76|991.52|989.52|993.63|991.63|991.28|989.28|0
1749111300000|2025-06-05 08:15:00|991.77|989.77|992.51|990.51|992.63|990.63|991.28|989.28|0
1749111600000|2025-06-05 08:20:00|991.77|989.77|992.53|990.53|993.76|991.76|990.28|988.28|0
1749111900000|2025-06-05 08:25:00|992.64|990.64|994.47|992.47|995.76|993.76|992.64|990.64|0
1749112200000|2025-06-05 08:30:00|994.71|992.71|995.71|993.71|995.71|993.71|993.97|991.97|0
1749112500000|2025-06-05 08:35:00|995.96|993.96|992.72|990.72|996.46|994.46|992.47|990.47|0
1749112800000|2025-06-05 08:40:00|992.96|990.96|992.03|990.03|994.83|992.83|992.03|990.03|0
1749113100000|2025-06-05 08:45:00|992.28|990.28|989.9|987.9|992.28|990.28|989.15|987.15|0
1749113400000|2025-06-05 08:50:00|990.02|988.02|987.78|985.78|990.28|988.28|987.28|985.28|0
1749113700000|2025-06-05 08:55:00|988.03|986.03|987.28|985.28|988.53|986.53|984.29|982.29|0
1749114000000|2025-06-05 09:00:00|987.53|985.53|986.79|984.79|987.78|985.78|985.66|983.66|0
1749114300000|2025-06-05 09:05:00|987.03|985.03|986.54|984.54|988.15|986.15|985.79|983.79|0
1749114600000|2025-06-05 09:10:00|986.66|984.66|984.05|982.05|987.04|985.04|984.05|982.05|0
1749114900000|2025-06-05 09:15:00|984.3|982.3|985.03|983.03|985.3|983.3|982.81|980.81|0
1749115200000|2025-06-05 09:20:00|985.15|983.15|984.54|982.54|985.78|983.78|983.55|981.55|0
1749115500000|2025-06-05 09:25:00|984.66|982.66|984.79|982.79|987.03|985.03|984.05|982.05|0
1749115800000|2025-06-05 09:30:00|984.91|982.91|985.29|983.29|985.78|983.78|984.3|982.3|0
1749116100000|2025-06-05 09:35:00|985.41|983.41|986.29|984.29|987.03|985.03|984.29|982.29|0
1749116400000|2025-06-05 09:40:00|986.54|984.54|986.79|984.79|987.28|985.28|985.79|983.79|0
1749116700000|2025-06-05 09:45:00|986.54|984.54|985.79|983.79|986.79|984.79|985.05|983.05|0
1749117000000|2025-06-05 09:50:00|985.66|983.66|984.05|982.05|985.79|983.79|982.18|980.18|0
1749117300000|2025-06-05 09:55:00|983.8|981.8|984.04|982.04|984.79|982.79|982.8|980.8|0
1749117600000|2025-06-05 10:00:00|984.05|982.05|986.78|984.78|987.03|985.03|984.04|982.04|0
1749117900000|2025-06-05 10:05:00|986.65|984.65|988.53|986.53|988.53|986.53|984.3|982.3|0
1749118200000|2025-06-05 10:10:00|988.29|986.29|987.91|985.91|989.04|987.04|987.79|985.79|0
1749118500000|2025-06-05 10:15:00|988.04|986.04|988.78|986.78|989.04|987.04|987.8|985.8|0
1749118800000|2025-06-05 10:20:00|988.9|986.9|988.29|986.29|989.28|987.28|987.79|985.79|0
1749119100000|2025-06-05 10:25:00|988.04|986.04|987.04|985.04|988.29|986.29|987.04|985.04|0
1749119400000|2025-06-05 10:30:00|987.54|985.54|987.54|985.54|989.54|987.54|987.29|985.29|0
1749119700000|2025-06-05 10:35:00|987.3|985.3|986.3|984.3|987.41|985.41|986.05|984.05|0
1749120000000|2025-06-05 10:40:00|986.17|984.17|979.84|977.84|986.3|984.3|979.32|977.32|0
1749120300000|2025-06-05 10:45:00|979.96|977.96|981.05|979.05|982.07|980.07|979.59|977.59|0
1749120600000|2025-06-05 10:50:00|980.93|978.93|982.17|980.17|982.55|980.55|980.81|978.81|0
1749120900000|2025-06-05 10:55:00|982.3|980.3|983.3|981.3|984.05|982.05|982.05|980.05|0
1749121200000|2025-06-05 11:00:00|982.93|980.93|981.31|979.31|984.3|982.3|980.82|978.82|0
1749121500000|2025-06-05 11:05:00|981.56|979.56|981.93|979.93|982.55|980.55|980.06|978.06|0
1749121800000|2025-06-05 11:10:00|982.06|980.06|978.09|976.09|982.55|980.55|977.85|975.85|0
1749122100000|2025-06-05 11:15:00|977.84|975.84|980.31|978.31|980.55|978.55|977.6|975.6|0
1749122400000|2025-06-05 11:20:00|980.67|978.67|980.06|978.06|980.8|978.8|979.07|977.07|0
1749122700000|2025-06-05 11:25:00|979.68|977.68|978.19|976.19|980.31|978.31|977.82|975.82|0
1749123000000|2025-06-05 11:30:00|978.32|976.32|983.05|981.05|983.05|981.05|978.32|976.32|0
1749123300000|2025-06-05 11:35:00|982.81|980.81|980.32|978.32|983.05|981.05|980.32|978.32|0
1749123600000|2025-06-05 11:40:00|980.19|978.19|979.31|977.31|980.19|978.19|977.83|975.83|0
1749123900000|2025-06-05 11:45:00|979.56|977.56|983.8|981.8|983.8|981.8|979.31|977.31|0
1749124200000|2025-06-05 11:50:00|984.05|982.05|984.67|982.67|984.8|982.8|983.56|981.56|0
1749124500000|2025-06-05 11:55:00|984.8|982.8|982.33|980.33|984.8|982.8|981.84|979.84|0
1749124800000|2025-06-05 12:00:00|982.08|980.08|982.2|980.2|982.33|980.33|980.6|978.6|0
1749125100000|2025-06-05 12:05:00|982.45|980.45|984.06|982.06|984.07|982.07|981.59|979.59|0
1749125400000|2025-06-05 12:10:00|983.81|981.81|985.62|983.62|986.05|984.05|983.81|981.81|0
1749125700000|2025-06-05 12:15:00|985.12|983.12|984.56|982.56|985.75|983.75|983.93|981.93|0
1749126000000|2025-06-05 12:20:00|984.67|982.67|983.81|981.81|985.3|983.3|983.56|981.56|0
1749126300000|2025-06-05 12:25:00|983.69|981.69|982.93|980.93|984.42|982.42|982.56|980.56|0
1749126600000|2025-06-05 12:30:00|982.81|980.81|980.36|978.36|982.81|980.81|972.15|970.15|0
1749126900000|2025-06-05 12:35:00|980.11|978.11|983.31|981.31|984.54|982.54|979.58|977.58|0
1749127200000|2025-06-05 12:40:00|983.56|981.56|982.06|980.06|985.05|983.05|981.82|979.82|0
1749127500000|2025-06-05 12:45:00|982.18|980.18|1000.74|998.74|1012.56|1010.56|980.44|978.44|0
1749127800000|2025-06-05 12:50:00|1000.49|998.49|994.76|992.76|1006.18|1004.18|993.72|991.72|0
1749128100000|2025-06-05 12:55:00|994.51|992.51|991.79|989.79|1000.25|998.25|990.05|988.05|0
1749128400000|2025-06-05 13:00:00|992.04|990.04|996.51|994.51|997.38|995.38|991.29|989.29|0
1749128700000|2025-06-05 13:05:00|996.26|994.26|996.63|994.63|997|995|992.9|990.9|0
1749129000000|2025-06-05 13:10:00|996.51|994.51|995.13|993.13|997.01|995.01|994.14|992.14|0
1749129300000|2025-06-05 13:15:00|995.26|993.26|995.38|993.38|995.76|993.76|989.54|987.54|0
1749129600000|2025-06-05 13:20:00|995.51|993.51|992.02|990.02|996.51|994.51|991.77|989.77|0
1749129900000|2025-06-05 13:25:00|992.12|989.92|994.85|992.65|995.09|992.89|991.38|989.18|0
1749130200000|2025-06-05 13:30:00|997.73|995.73|983.93|981.93|997.73|995.73|979.31|977.31|0
1749130500000|2025-06-05 13:35:00|984.55|982.55|974.83|972.83|985.3|983.3|972.13|970.13|0
1749130800000|2025-06-05 13:40:00|973.83|971.83|977.61|975.61|981.09|979.09|971.85|969.85|0
1749131100000|2025-06-05 13:45:00|977.36|975.36|970.62|968.62|977.61|975.61|962.67|960.67|0
1749131400000|2025-06-05 13:50:00|970.86|968.86|968.36|966.36|974.08|972.08|964.39|962.39|0
1749131700000|2025-06-05 13:55:00|969.36|967.36|962.12|960.12|969.72|967.72|958.16|956.16|0
1749132000000|2025-06-05 14:00:00|961.63|959.63|964.74|962.74|967.36|965.36|961.13|959.13|0
1749132300000|2025-06-05 14:05:00|964.87|962.87|960.66|958.66|971.1|969.1|960.66|958.66|0
1749132600000|2025-06-05 14:10:00|961.02|959.02|965.62|963.62|967.87|965.87|960.66|958.66|0
1749132900000|2025-06-05 14:15:00|965.38|963.38|964.63|962.63|968.23|966.23|962.89|960.89|0
1749133200000|2025-06-05 14:20:00|964.88|962.88|975.6|973.6|976.1|974.1|964.63|962.63|0
1749133500000|2025-06-05 14:25:00|975.35|973.35|980.05|978.05|980.54|978.54|975.35|973.35|0
1749133800000|2025-06-05 14:30:00|980.3|978.3|968.88|966.88|981.29|979.29|968.88|966.88|0
1749134100000|2025-06-05 14:35:00|969.13|967.13|978.1|976.1|981.06|979.06|959.47|957.47|0
1749134400000|2025-06-05 14:40:00|977.6|975.6|984.79|982.79|993.46|991.46|971.13|969.13|0
1749134700000|2025-06-05 14:45:00|984.54|982.54|980.88|978.88|993.7|991.7|979.77|977.77|0
1749135000000|2025-06-05 14:50:00|981.01|979.01|985.77|983.77|986|984|978.31|976.31|0
1749135300000|2025-06-05 14:55:00|985.89|983.89|991.46|989.46|992.95|990.95|984.78|982.78|0
1749135600000|2025-06-05 15:00:00|991.71|989.71|994.45|992.45|994.7|992.7|991.46|989.46|0
1749135900000|2025-06-05 15:05:00|994.7|992.7|992.96|990.96|994.7|992.7|989.47|987.47|0
1749136200000|2025-06-05 15:10:00|993.45|991.45|993.96|991.96|994.94|992.94|992.22|990.22|0
1749136500000|2025-06-05 15:15:00|994.08|992.08|1002.39|1000.39|1004.37|1002.37|993.46|991.46|0
1749136800000|2025-06-05 15:20:00|1002.64|1000.64|1003.64|1001.64|1004.63|1002.63|1001.89|999.89|0
1749137100000|2025-06-05 15:25:00|1003.88|1001.88|1005.38|1003.38|1005.88|1003.88|1001.15|999.15|0
1749137400000|2025-06-05 15:30:00|1005.13|1003.13|1004.64|1002.64|1006.38|1004.38|1004.14|1002.14|0
1749137700000|2025-06-05 15:35:00|1004.39|1002.39|1003.64|1001.64|1005.39|1003.39|1002.02|1000.02|0
1749138000000|2025-06-05 15:40:00|1004.14|1002.14|1004.65|1002.65|1006.12|1004.12|1002.14|1000.14|0
1749138300000|2025-06-05 15:45:00|1004.89|1002.89|1001.94|999.94|1004.89|1002.89|1000.4|998.4|0
1749138600000|2025-06-05 15:50:00|1002.19|1000.19|1003.19|1001.19|1004.93|1002.93|1001.21|999.21|0
1749138900000|2025-06-05 15:55:00|1003.06|1001.06|1006.46|1004.46|1007.7|1005.7|1002.2|1000.2|0
1749139200000|2025-06-05 16:00:00|1005.83|1003.83|1007.69|1005.69|1008.2|1006.2|1005.22|1003.22|0
1749139500000|2025-06-05 16:05:00|1007.94|1005.94|1003.19|1001.19|1008.19|1006.19|1001.95|999.95|0
1749139800000|2025-06-05 16:10:00|1003.69|1001.69|999.2|997.2|1004.19|1002.19|998.72|996.72|0
1749140100000|2025-06-05 16:15:00|999.07|997.07|995.71|993.71|999.95|997.95|989.26|987.26|0
1749140400000|2025-06-05 16:20:00|995.22|993.22|994.97|992.97|998.94|996.94|993.23|991.23|0
1749140700000|2025-06-05 16:25:00|995.22|993.22|997.45|995.45|997.95|995.95|993.48|991.48|0
1749141000000|2025-06-05 16:30:00|997.57|995.57|995.46|993.46|998.69|996.69|994.23|992.23|0
1749141300000|2025-06-05 16:35:00|995.33|993.33|990.24|988.24|996.2|994.2|988.99|986.99|0
1749141600000|2025-06-05 16:40:00|990.49|988.49|987.51|985.51|992.23|990.23|987.51|985.51|0
1749141900000|2025-06-05 16:45:00|986.27|984.27|971.6|969.6|986.27|984.27|967.63|965.63|0
1749142200000|2025-06-05 16:50:00|970.6|968.6|971.65|969.65|974.84|972.84|961.44|959.44|0
1749142500000|2025-06-05 16:55:00|971.4|969.4|966.39|964.39|973.14|971.14|966.39|964.39|0
1749142800000|2025-06-05 17:00:00|966.14|964.14|967.92|965.92|970.9|968.9|961.67|959.67|0
1749143100000|2025-06-05 17:05:00|968.17|966.17|974.85|972.85|976.09|974.09|966.93|964.93|0
1749143400000|2025-06-05 17:10:00|975.09|973.09|979.54|977.54|979.54|977.54|974.1|972.1|0
1749143700000|2025-06-05 17:15:00|979.79|977.79|980.29|978.29|982.53|980.53|979.79|977.79|0
1749144000000|2025-06-05 17:20:00|979.67|977.67|983.29|981.29|984.52|982.52|979.55|977.55|0
1749144300000|2025-06-05 17:25:00|983.04|981.04|983.04|981.04|985.03|983.03|981.55|979.55|0
1749144600000|2025-06-05 17:30:00|982.79|980.79|985.54|983.54|987.14|985.14|982.79|980.79|0
1749144900000|2025-06-05 17:35:00|985.78|983.78|986.76|984.76|987.52|985.52|985.29|983.29|0
1749145200000|2025-06-05 17:40:00|986.51|984.51|987.01|985.01|988|986|985.39|983.39|0
1749145500000|2025-06-05 17:45:00|987.25|985.25|984.78|982.78|987.75|985.75|983.04|981.04|0
1749145800000|2025-06-05 17:50:00|985.02|983.02|983.27|981.27|986|984|982.03|980.03|0
1749146100000|2025-06-05 17:55:00|983.14|981.14|976.81|974.81|983.52|981.52|975.81|973.81|0
1749146400000|2025-06-05 18:00:00|977.06|975.06|970.1|968.1|978.55|976.55|969.1|967.1|0
1749146700000|2025-06-05 18:05:00|969.61|967.61|968.08|966.08|970.59|968.59|964.13|962.13|0
1749147000000|2025-06-05 18:10:00|967.84|965.84|966.37|964.37|968.85|966.85|963.38|961.38|0
1749147300000|2025-06-05 18:15:00|966.12|964.12|963.66|961.66|966.12|964.12|950.49|948.49|0
1749147600000|2025-06-05 18:20:00|963.68|961.68|971.62|969.62|971.87|969.87|962.66|960.66|0
1749147900000|2025-06-05 18:25:00|971.87|969.87|971.85|969.85|972.86|970.86|969.6|967.6|0
1749148200000|2025-06-05 18:30:00|971.6|969.6|975.4|973.4|975.4|973.4|970.65|968.65|0
1749148500000|2025-06-05 18:35:00|975.15|973.15|977.07|975.07|979.64|977.64|970.35|968.35|0
1749148800000|2025-06-05 18:40:00|977.2|975.2|975.22|973.22|977.2|975.2|970.74|968.74|0
1749149100000|2025-06-05 18:45:00|974.73|972.73|974.01|972.01|977.95|975.95|973.47|971.47|0
1749149400000|2025-06-05 18:50:00|974.75|972.75|974.25|972.25|976.99|974.99|972.52|970.52|0
1749149700000|2025-06-05 18:55:00|974|972|971.49|969.49|977.69|975.69|970.49|968.49|0
1749150000000|2025-06-05 19:00:00|971.74|969.74|968.62|966.62|973.9|971.9|966.16|964.16|0
1749150300000|2025-06-05 19:05:00|968.12|966.12|968.87|966.87|971.34|969.34|966.89|964.89|0
1749150600000|2025-06-05 19:10:00|969.37|967.37|957.34|955.34|971.36|969.36|955.49|953.49|0
1749150900000|2025-06-05 19:15:00|956.98|954.98|938.03|936.03|960.45|958.45|929.97|927.97|0
1749151200000|2025-06-05 19:20:00|937.78|935.78|932.84|930.84|940.61|938.61|931.32|929.32|0
1749151500000|2025-06-05 19:25:00|933.33|931.33|943.24|941.24|947.48|945.48|931.35|929.35|0
1749151800000|2025-06-05 19:30:00|943.98|941.98|950.98|948.98|952.16|950.16|943.61|941.61|0
1749152100000|2025-06-05 19:35:00|950.74|948.74|963.12|961.12|966.36|964.36|950.24|948.24|0
1749152400000|2025-06-05 19:40:00|963.62|961.62|957.66|955.66|965.33|963.33|953.81|951.81|0
1749152700000|2025-06-05 19:45:00|957.29|955.29|962.05|960.05|964|962|956.55|954.55|0
1749153000000|2025-06-05 19:50:00|962.29|960.29|946.17|944.17|963.28|961.28|945.89|943.89|0
1749153300000|2025-06-05 19:55:00|945.18|943.18|950.21|948.21|950.59|948.59|941.47|939.47|0
1749153600000|2025-06-05 20:00:00|950.96|948.96|953.72|951.72|954.93|952.93|949.72|947.72|0
1749153900000|2025-06-05 20:05:00|952.98|950.98|955.21|953.21|956.21|954.21|950.75|948.75|0
1749154200000|2025-06-05 20:10:00|954.96|952.96|951.49|949.49|954.96|952.96|950.75|948.75|0
1749154500000|2025-06-05 20:15:00|951.24|949.24|944.82|942.82|951.24|949.24|942|940|0
1749154800000|2025-06-05 20:20:00|945.06|943.06|946.89|944.89|948.31|946.31|944.83|942.83|0
1749155100000|2025-06-05 20:25:00|947.14|945.14|949.47|947.47|952.16|950.16|946.37|944.37|0
1749155400000|2025-06-05 20:30:00|949.72|947.72|946.69|944.69|949.92|947.92|946.5|944.5|0
1749155700000|2025-06-05 20:35:00|946.93|944.93|942.65|940.65|946.93|944.93|942.24|940.24|0
1749156000000|2025-06-05 20:40:00|942.15|940.15|944.08|942.08|944.37|942.37|941.43|939.43|0
1749156300000|2025-06-05 20:45:00|944.32|942.32|948.03|946.03|948.03|946.03|943.48|941.48|0
1749156600000|2025-06-05 20:50:00|947.78|945.78|944.59|942.59|947.78|945.78|944.14|942.14|0
1749156900000|2025-06-05 20:55:00|944.69|942.49|940.74|938.54|945.68|943.48|940.5|938.3|0
1749157200000|2025-06-05 21:00:00|941.57|939.37|940.81|938.61|941.8|939.6|940.36|938.16|0
1749157500000|2025-06-05 21:05:00|940.18|937.98|939.55|937.35|940.58|938.38|938.79|936.59|0
1749157800000|2025-06-05 21:10:00|939.95|937.75|939.59|937.39|943.37|941.17|939.59|937.39|0
1749158100000|2025-06-05 21:15:00|939.72|937.52|939.27|937.07|941.57|939.37|939.27|937.07|0
1749158400000|2025-06-05 21:20:00|939.32|937.12|938.51|936.31|939.41|937.21|938.1|935.9|0
1749158700000|2025-06-05 21:25:00|938.38|936.18|939.45|937.25|940.35|938.15|938.38|936.18|0
1749159000000|2025-06-05 21:30:00|939.4|937.2|938.01|935.81|940.58|938.38|938.01|935.81|0
1749159300000|2025-06-05 21:35:00|937.97|935.77|939.05|936.85|939.63|937.43|937.92|935.72|0
1749159600000|2025-06-05 21:40:00|939.01|936.81|939.1|936.9|939.63|937.43|938.73|936.53|0
1749159900000|2025-06-05 21:45:00|939.11|936.91|936.5|934.3|939.29|937.09|936.27|934.07|0
1749160200000|2025-06-05 21:50:00|936.18|933.98|936.36|934.16|936.9|934.7|935.83|933.63|0
1749160500000|2025-06-05 21:55:00|936.29|934.09|933.63|931.43|936.36|934.16|933.63|931.43|0
1749160800000|2025-06-05 22:00:00|933.21|931.01|938.01|935.81|938.39|936.19|933.21|931.01|0
1749161100000|2025-06-05 22:05:00|938.14|935.94|937.9|935.7|939.25|937.05|937.65|935.45|0
1749161400000|2025-06-05 22:10:00|938.01|935.81|940.11|937.91|940.11|937.91|937.03|934.83|0
1749161700000|2025-06-05 22:15:00|940.36|938.16|942.33|940.13|942.33|940.13|940.11|937.91|0
1749162000000|2025-06-05 22:20:00|942.58|940.38|942.83|940.63|943.32|941.12|941.35|939.15|0
1749162300000|2025-06-05 22:25:00|943.07|940.87|943.32|941.12|943.56|941.36|942.33|940.13|0
1749162600000|2025-06-05 22:30:00|943.56|941.36|942.58|940.38|944.55|942.35|942.58|940.38|0
1749162900000|2025-06-05 22:35:00|942.82|940.62|942.2|940|943.07|940.87|941.34|939.14|0
1749163200000|2025-06-05 22:40:00|942.33|940.13|942.57|940.37|943.07|940.87|942.08|939.88|0
1749163500000|2025-06-05 22:45:00|942.69|940.49|946.52|944.32|946.52|944.32|942.08|939.88|0
1749163800000|2025-06-05 22:50:00|946.77|944.57|948|945.8|948.25|946.05|945.4|943.2|0
1749164100000|2025-06-05 22:55:00|947.87|945.67|948.74|946.54|948.74|946.54|947.26|945.06|0
1749164400000|2025-06-05 23:00:00|948.49|946.29|950.22|948.02|950.22|948.02|948|945.8|0
1749164700000|2025-06-05 23:05:00|949.97|947.77|948|945.8|950.22|948.02|947.75|945.55|0
1749165000000|2025-06-05 23:10:00|948.24|946.04|949.48|947.28|950.22|948.02|948|945.8|0
1749165300000|2025-06-05 23:15:00|949.59|947.39|946.51|944.31|949.72|947.52|945.03|942.83|0
1749165600000|2025-06-05 23:20:00|946.63|944.43|947.01|944.81|948.36|946.16|946.27|944.07|0
1749165900000|2025-06-05 23:25:00|947.25|945.05|947|944.8|949.47|947.27|946.76|944.56|0
1749166200000|2025-06-05 23:30:00|947.25|945.05|945.77|943.57|947.99|945.79|945.52|943.32|0
1749166500000|2025-06-05 23:35:00|945.89|943.69|946.38|944.18|946.76|944.56|945.28|943.08|0
1749166800000|2025-06-05 23:40:00|946.26|944.06|948.73|946.53|950.08|947.88|946.02|943.82|0
1749167100000|2025-06-05 23:45:00|948.85|946.65|948.73|946.53|949.47|947.27|947.25|945.05|0
1749167400000|2025-06-05 23:50:00|948.97|946.77|951.44|949.24|952.68|950.48|948.73|946.53|0
1749167700000|2025-06-05 23:55:00|951.69|949.49|947.99|945.79|951.94|949.74|947.74|945.54|0
1749168000000|2025-06-06 00:00:00|948.35|946.15|953.66|951.46|955.64|953.44|948.35|946.15|0
1749168300000|2025-06-06 00:05:00|954.03|951.83|956.38|954.18|956.87|954.67|952.3|950.1|0
1749168600000|2025-06-06 00:10:00|956.13|953.93|956.13|953.93|957.86|955.66|955.39|953.19|0
1749168900000|2025-06-06 00:15:00|956.38|954.18|955.53|953.53|956.74|954.54|954.06|952.06|0
1749169200000|2025-06-06 00:20:00|955.78|953.78|953.16|951.16|955.9|953.9|951.81|949.81|0
1749169500000|2025-06-06 00:25:00|952.91|950.91|953.33|951.33|953.69|951.69|950.59|948.59|0
1749169800000|2025-06-06 00:30:00|953.2|951.2|952.29|950.29|953.68|951.68|951.3|949.3|0
1749170100000|2025-06-06 00:35:00|952.16|950.16|952.29|950.29|954.53|952.53|952.05|950.05|0
1749170400000|2025-06-06 00:40:00|952.41|950.41|953.04|951.04|955.28|953.28|952.18|950.18|0
1749170700000|2025-06-06 00:45:00|952.92|950.92|950.85|948.85|953.16|951.16|948.83|946.83|0
1749171000000|2025-06-06 00:50:00|951.34|949.34|954.15|952.15|954.29|952.29|950.72|948.72|0
1749171300000|2025-06-06 00:55:00|953.79|951.79|954.65|952.65|955.03|953.03|953.66|951.66|0
1749171600000|2025-06-06 01:00:00|954.78|952.78|954.79|952.79|955.53|953.53|954.05|952.05|0
1749171900000|2025-06-06 01:05:00|955.04|953.04|955.54|953.54|955.9|953.9|953.05|951.05|0
1749172200000|2025-06-06 01:10:00|955.78|953.78|956.54|954.54|957.03|955.03|954.54|952.54|0
1749172500000|2025-06-06 01:15:00|956.78|954.78|956.29|954.29|957.53|955.53|956.29|954.29|0
1749172800000|2025-06-06 01:20:00|955.8|953.8|953.05|951.05|956.65|954.65|953.05|951.05|0
1749173100000|2025-06-06 01:25:00|952.67|950.67|954.79|952.79|954.91|952.91|952.67|950.67|0
1749173400000|2025-06-06 01:30:00|954.54|952.54|954.54|952.54|954.79|952.79|952.8|950.8|0
1749173700000|2025-06-06 01:35:00|954.79|952.79|957.38|955.38|957.5|955.5|954.03|952.03|0
1749174000000|2025-06-06 01:40:00|957.26|955.26|960.01|958.01|960.01|958.01|957.13|955.13|0
1749174300000|2025-06-06 01:45:00|960.25|958.25|959.19|957.19|960.25|958.25|958.81|956.81|0
1749174600000|2025-06-06 01:50:00|959.06|957.06|957.69|955.69|959.68|957.68|957.2|955.2|0
1749174900000|2025-06-06 01:55:00|957.56|955.56|956.73|954.73|957.56|955.56|955.49|953.49|0
1749175200000|2025-06-06 02:00:00|956.85|954.85|955.75|953.75|957.23|955.23|955.5|953.5|0
1749175500000|2025-06-06 02:05:00|955.5|953.5|955.74|953.74|956.24|954.24|955.24|953.24|0
1749175800000|2025-06-06 02:10:00|955.86|953.86|955.79|953.79|956.04|954.04|954.74|952.74|0
1749176100000|2025-06-06 02:15:00|956.04|954.04|956.52|954.52|957.38|955.38|956.02|954.02|0
1749176400000|2025-06-06 02:20:00|956.39|954.39|955.52|953.52|957.27|955.27|954.28|952.28|0
1749176700000|2025-06-06 02:25:00|955.28|953.28|956.64|954.64|957.01|955.01|954.65|952.65|0
1749177000000|2025-06-06 02:30:00|956.52|954.52|955.79|953.79|957.13|955.13|955.28|953.28|0
1749177300000|2025-06-06 02:35:00|955.91|953.91|953.8|951.8|956.04|954.04|953.56|951.56|0
1749177600000|2025-06-06 02:40:00|954.05|952.05|955.3|953.3|955.8|953.8|953.8|951.8|0
1749177900000|2025-06-06 02:45:00|955.55|953.55|955.3|953.3|955.79|953.79|954.42|952.42|0
1749178200000|2025-06-06 02:50:00|955.54|953.54|956.3|954.3|956.54|954.54|955.05|953.05|0
1749178500000|2025-06-06 02:55:00|956.17|954.17|956.41|954.41|957.05|955.05|955.8|953.8|0
1749178800000|2025-06-06 03:00:00|956.3|954.3|955.05|953.05|957.05|955.05|954.8|952.8|0
1749179100000|2025-06-06 03:05:00|955.3|953.3|955.55|953.55|956.05|954.05|955.3|953.3|0
1749179400000|2025-06-06 03:10:00|955.67|953.67|955.55|953.55|956.04|954.04|955.06|953.06|0
1749179700000|2025-06-06 03:15:00|955.8|953.8|957.29|955.29|957.29|955.29|955.8|953.8|0
1749180000000|2025-06-06 03:20:00|957.54|955.54|959.16|957.16|959.77|957.77|957.54|955.54|0
1749180300000|2025-06-06 03:25:00|959.04|957.04|957.55|955.55|959.04|957.04|957.3|955.3|0
1749180600000|2025-06-06 03:30:00|957.66|955.66|957.8|955.8|958.04|956.04|956.06|954.06|0
1749180900000|2025-06-06 03:35:00|958.04|956.04|959.54|957.54|959.91|957.91|957.8|955.8|0
1749181200000|2025-06-06 03:40:00|959.29|957.29|961.24|959.24|961.26|959.26|959.05|957.05|0
1749181500000|2025-06-06 03:45:00|961.36|959.36|960.74|958.74|962.24|960.24|960.25|958.25|0
1749181800000|2025-06-06 03:50:00|960.49|958.49|962.24|960.24|962.49|960.49|960.25|958.25|0
1749182100000|2025-06-06 03:55:00|961.99|959.99|960.5|958.5|961.99|959.99|960.37|958.37|0
1749182400000|2025-06-06 04:00:00|960.75|958.75|959.28|957.28|960.99|958.99|959.03|957.03|0
1749182700000|2025-06-06 04:05:00|959.52|957.52|960.52|958.52|961.48|959.48|959.52|957.52|0
1749183000000|2025-06-06 04:10:00|960.27|958.27|960.52|958.52|961.51|959.51|960.27|958.27|0
1749183300000|2025-06-06 04:15:00|960.28|958.28|960.02|958.02|960.77|958.77|959.53|957.53|0
1749183600000|2025-06-06 04:20:00|960.27|958.27|960.02|958.02|960.27|958.27|959.28|957.28|0
1749183900000|2025-06-06 04:25:00|959.89|957.89|961.74|959.74|961.85|959.85|959.52|957.52|0
1749184200000|2025-06-06 04:30:00|961.78|959.78|960.74|958.74|962.49|960.49|959.75|957.75|0
1749184500000|2025-06-06 04:35:00|960.86|958.86|961.24|959.24|961.24|959.24|959.5|957.5|0
1749184800000|2025-06-06 04:40:00|961.49|959.49|963.98|961.98|963.98|961.98|961.24|959.24|0
1749185100000|2025-06-06 04:45:00|964.1|962.1|964.73|962.73|964.73|962.73|963.74|961.74|0
1749185400000|2025-06-06 04:50:00|964.74|962.74|965.73|963.73|965.73|963.73|964.74|962.74|0
1749185700000|2025-06-06 04:55:00|965.24|963.24|967.69|965.69|967.69|965.69|965.24|963.24|0
1749186000000|2025-06-06 05:00:00|967.44|965.44|970.45|968.45|970.45|968.45|967.32|965.32|0
1749186300000|2025-06-06 05:05:00|970.7|968.7|970.21|968.21|970.7|968.7|969.46|967.46|0
1749186600000|2025-06-06 05:10:00|969.96|967.96|969.71|967.71|970.57|968.57|968.96|966.96|0
1749186900000|2025-06-06 05:15:00|969.58|967.58|968.71|966.71|970.45|968.45|968.22|966.22|0
1749187200000|2025-06-06 05:20:00|968.46|966.46|968.2|966.2|968.47|966.47|966.97|964.97|0
1749187500000|2025-06-06 05:25:00|967.95|965.95|968.46|966.46|968.71|966.71|967.71|965.71|0
1749187800000|2025-06-06 05:30:00|968.21|966.21|968.21|966.21|968.71|966.71|967.72|965.72|0
1749188100000|2025-06-06 05:35:00|968.46|966.46|969.21|967.21|969.7|967.7|968.33|966.33|0
1749188400000|2025-06-06 05:40:00|969.08|967.08|970.95|968.95|970.95|968.95|968.72|966.72|0
1749188700000|2025-06-06 05:45:00|970.96|968.96|969.71|967.71|971.57|969.57|969.47|967.47|0
1749189000000|2025-06-06 05:50:00|969.83|967.83|968.96|966.96|970.45|968.45|968.22|966.22|0
1749189300000|2025-06-06 05:55:00|969.08|967.08|968.99|966.99|969.73|967.73|967.99|965.99|0
1749189600000|2025-06-06 06:00:00|969.24|967.24|968.02|966.02|969.24|967.24|965.64|963.64|0
1749189900000|2025-06-06 06:05:00|967.65|965.65|966.73|964.73|968.24|966.24|966.47|964.47|0
1749190200000|2025-06-06 06:10:00|966.97|964.97|967.21|965.21|968.19|966.19|966.71|964.71|0
1749190500000|2025-06-06 06:15:00|967.08|965.08|967.45|965.45|967.94|965.94|966.2|964.2|0
1749190800000|2025-06-06 06:20:00|967.2|965.2|966.68|964.68|967.67|965.67|964.28|962.28|0
1749191100000|2025-06-06 06:25:00|966.92|964.92|969.39|967.39|969.63|967.63|966.18|964.18|0
1749191400000|2025-06-06 06:30:00|969.5|967.5|973.14|971.14|973.38|971.38|968.89|966.89|0
1749191700000|2025-06-06 06:35:00|972.89|970.89|972.87|970.87|975.36|973.36|972.49|970.49|0
1749192000000|2025-06-06 06:40:00|972.89|970.89|971.64|969.64|973.13|971.13|970.66|968.66|0
1749192300000|2025-06-06 06:45:00|971.39|969.39|971.24|969.24|971.89|969.89|970.64|968.64|0
1749192600000|2025-06-06 06:50:00|971.12|969.12|971.62|969.62|971.87|969.87|969.63|967.63|0
1749192900000|2025-06-06 06:55:00|971.37|969.37|972.41|970.41|972.56|970.56|971.13|969.13|0
1749193200000|2025-06-06 07:00:00|972.3|970.3|973.91|971.91|974.53|972.53|971.8|969.8|0
1749193500000|2025-06-06 07:05:00|973.55|971.55|969.8|967.8|973.55|971.55|969.67|967.67|0
1749193800000|2025-06-06 07:10:00|969.67|967.67|970.05|968.05|971.29|969.29|969.06|967.06|0
1749194100000|2025-06-06 07:15:00|969.81|967.81|970.05|968.05|971.55|969.55|969.17|967.17|0
1749194400000|2025-06-06 07:20:00|969.92|967.92|970.17|968.17|971.91|969.91|969.8|967.8|0
1749194700000|2025-06-06 07:25:00|970.3|968.3|968.8|966.8|972.55|970.55|968.31|966.31|0
1749195000000|2025-06-06 07:30:00|969.3|967.3|969.56|967.56|972.29|970.29|968.68|966.68|0
1749195300000|2025-06-06 07:35:00|969.43|967.43|972.16|970.16|972.16|970.16|969.43|967.43|0
1749195600000|2025-06-06 07:40:00|972.28|970.28|971.91|969.91|972.54|970.54|970.55|968.55|0
1749195900000|2025-06-06 07:45:00|972.04|970.04|973.3|971.3|974.29|972.29|971.3|969.3|0
1749196200000|2025-06-06 07:50:00|973.05|971.05|971.42|969.42|974.65|972.65|971.06|969.06|0
1749196500000|2025-06-06 07:55:00|971.55|969.55|970.8|968.8|972.05|970.05|970.06|968.06|0
1749196800000|2025-06-06 08:00:00|970.67|968.67|971.92|969.92|971.92|969.92|968.06|966.06|0
1749197100000|2025-06-06 08:05:00|972.29|970.29|971.05|969.05|972.9|970.9|969.93|967.93|0
1749197400000|2025-06-06 08:10:00|971.17|969.17|968.43|966.43|971.8|969.8|968.31|966.31|0
1749197700000|2025-06-06 08:15:00|968.56|966.56|968.67|966.67|971.67|969.67|967.81|965.81|0
1749198000000|2025-06-06 08:20:00|968.8|966.8|965.81|963.81|968.8|966.8|965.81|963.81|0
1749198300000|2025-06-06 08:25:00|966.06|964.06|968.56|966.56|969.05|967.05|965.93|963.93|0
1749198600000|2025-06-06 08:30:00|968.68|966.68|969.06|967.06|970.8|968.8|968.56|966.56|0
1749198900000|2025-06-06 08:35:00|968.69|966.69|968.06|966.06|970.55|968.55|966.81|964.81|0
1749199200000|2025-06-06 08:40:00|967.81|965.81|970.05|968.05|970.3|968.3|967.81|965.81|0
1749199500000|2025-06-06 08:45:00|969.93|967.93|970.55|968.55|971.05|969.05|969.56|967.56|0
1749199800000|2025-06-06 08:50:00|970.8|968.8|969.31|967.31|970.92|968.92|969.31|967.31|0
1749200100000|2025-06-06 08:55:00|969.56|967.56|971.06|969.06|971.06|969.06|969.31|967.31|0
1749200400000|2025-06-06 09:00:00|971.3|969.3|970.3|968.3|972.14|970.14|968.81|966.81|0
1749200700000|2025-06-06 09:05:00|970.05|968.05|969.81|967.81|971.06|969.06|968.56|966.56|0
1749201000000|2025-06-06 09:10:00|970.06|968.06|971.3|969.3|971.55|969.55|968.56|966.56|0
1749201300000|2025-06-06 09:15:00|971.42|969.42|972.8|970.8|972.8|970.8|970.81|968.81|0
1749201600000|2025-06-06 09:20:00|972.67|970.67|973.53|971.53|974.04|972.04|972.55|970.55|0
1749201900000|2025-06-06 09:25:00|973.78|971.78|973.29|971.29|974.03|972.03|972.79|970.79|0
1749202200000|2025-06-06 09:30:00|973.16|971.16|974.03|972.03|974.28|972.28|972.4|970.4|0
1749202500000|2025-06-06 09:35:00|974.15|972.15|974.53|972.53|974.78|972.78|974.03|972.03|0
1749202800000|2025-06-06 09:40:00|974.28|972.28|970.66|968.66|974.28|972.28|970.04|968.04|0
1749203100000|2025-06-06 09:45:00|970.54|968.54|972.65|970.65|972.65|970.65|970.54|968.54|0
1749203400000|2025-06-06 09:50:00|972.28|970.28|973.76|971.76|974.5|972.5|972.26|970.26|0
1749203700000|2025-06-06 09:55:00|973.73|971.73|973.51|971.51|974.37|972.37|973.02|971.02|0
1749204000000|2025-06-06 10:00:00|973.76|971.76|973.25|971.25|973.87|971.87|970.99|968.99|0
1749204300000|2025-06-06 10:05:00|973|971|972.51|970.51|973.37|971.37|972.01|970.01|0
1749204600000|2025-06-06 10:10:00|972.26|970.26|972.75|970.75|972.75|970.75|971.51|969.51|0
1749204900000|2025-06-06 10:15:00|972.76|970.76|974.5|972.5|974.99|972.99|971.76|969.76|0
1749205200000|2025-06-06 10:20:00|974.87|972.87|973.98|971.98|974.87|972.87|973.74|971.74|0
1749205500000|2025-06-06 10:25:00|973.74|971.74|973.74|971.74|974.72|972.72|972.99|970.99|0
1749205800000|2025-06-06 10:30:00|973.49|971.49|972.49|970.49|974.23|972.23|972.25|970.25|0
1749206100000|2025-06-06 10:35:00|972.36|970.36|971.01|969.01|972.49|970.49|969.75|967.75|0
1749206400000|2025-06-06 10:40:00|970.77|968.77|971.01|969.01|971.01|969.01|969.77|967.77|0
1749206700000|2025-06-06 10:45:00|970.88|968.88|971.02|969.02|971.25|969.25|969.02|967.02|0
1749207000000|2025-06-06 10:50:00|971.13|969.13|969.27|967.27|971.63|969.63|968.53|966.53|0
1749207300000|2025-06-06 10:55:00|969.02|967.02|968.02|966.02|969.51|967.51|967.53|965.53|0
1749207600000|2025-06-06 11:00:00|967.78|965.78|968.41|966.41|968.66|966.66|964.3|962.3|0
1749207900000|2025-06-06 11:05:00|968.29|966.29|968.05|966.05|969.29|967.29|967.06|965.06|0
1749208200000|2025-06-06 11:10:00|967.81|965.81|966.52|964.52|968.3|966.3|966.28|964.28|0
1749208500000|2025-06-06 11:15:00|966.28|964.28|968.7|966.7|968.99|966.99|965.78|963.78|0
1749208800000|2025-06-06 11:20:00|968.94|966.94|969.45|967.45|970.2|968.2|967.7|965.7|0
1749209100000|2025-06-06 11:25:00|969.57|967.57|968.66|966.66|970.94|968.94|963.22|961.22|0
1749209400000|2025-06-06 11:30:00|968.53|966.53|968.9|966.9|969.91|967.91|966.45|964.45|0
1749209700000|2025-06-06 11:35:00|969.15|967.15|970.15|968.15|970.39|968.39|969.03|967.03|0
1749210000000|2025-06-06 11:40:00|970.27|968.27|969.65|967.65|971.39|969.39|968.16|966.16|0
1749210300000|2025-06-06 11:45:00|969.77|967.77|970.4|968.4|971.39|969.39|969.52|967.52|0
1749210600000|2025-06-06 11:50:00|970.65|968.65|971.89|969.89|972.64|970.64|969.66|967.66|0
1749210900000|2025-06-06 11:55:00|971.9|969.9|970.27|968.27|972.14|970.14|969.66|967.66|0
1749211200000|2025-06-06 12:00:00|970.15|968.15|972.84|970.84|973.21|971.21|969.9|967.9|0
1749211500000|2025-06-06 12:05:00|972.6|970.6|973.07|971.07|973.69|971.69|969.86|967.86|0
1749211800000|2025-06-06 12:10:00|972.94|970.94|974.27|972.27|974.51|972.51|971.92|969.92|0
1749212100000|2025-06-06 12:15:00|974.03|972.03|971|969|974.38|972.38|970.51|968.51|0
1749212400000|2025-06-06 12:20:00|971.12|969.12|971.83|969.83|972.57|970.57|969.9|967.9|0
1749212700000|2025-06-06 12:25:00|972.07|970.07|972.79|970.79|974.93|972.93|971.83|969.83|0
1749213000000|2025-06-06 12:30:00|978.61|976.61|990.59|988.59|992.24|990.24|978.61|976.61|0
1749213300000|2025-06-06 12:35:00|990.95|988.95|992.07|990.07|993.8|991.8|986.75|984.75|0
1749213600000|2025-06-06 12:40:00|992.32|990.32|995.28|993.28|996.53|994.53|991.18|989.18|0
1749213900000|2025-06-06 12:45:00|995.4|993.4|991.53|989.53|997.53|995.53|991.28|989.28|0
1749214200000|2025-06-06 12:50:00|992.03|990.03|991.52|989.52|995.02|993.02|990.53|988.53|0
1749214500000|2025-06-06 12:55:00|991.39|989.39|993.51|991.51|994.01|992.01|991.03|989.03|0
1749214800000|2025-06-06 13:00:00|993.76|991.76|991.9|989.9|997.26|995.26|990.77|988.77|0
1749215100000|2025-06-06 13:05:00|991.78|989.78|995.77|993.77|996.01|994.01|991.78|989.78|0
1749215400000|2025-06-06 13:10:00|996.26|994.26|998.71|996.71|1000|998|996.01|994.01|0
1749215700000|2025-06-06 13:15:00|998.96|996.96|1004.2|1002.2|1004.95|1002.95|998|996|0
1749216000000|2025-06-06 13:20:00|1004.32|1002.32|1002.3|1000.1|1007.07|1005.07|1001.97|999.97|0
1749216300000|2025-06-06 13:25:00|1001.68|999.48|1002.55|1000.35|1004.04|1001.84|1000.82|998.62|0
1749216600000|2025-06-06 13:30:00|1002.45|1000.45|1007.22|1005.22|1008.18|1006.18|1000.71|998.71|0
1749216900000|2025-06-06 13:35:00|1006.97|1004.97|1013.99|1011.99|1014.35|1012.35|1005.01|1003.01|0
1749217200000|2025-06-06 13:40:00|1013.74|1011.74|1020.66|1018.66|1021.65|1019.65|1013.25|1011.25|0
1749217500000|2025-06-06 13:45:00|1021.9|1019.9|1021.88|1019.88|1024.9|1022.9|1019.67|1017.67|0
1749217800000|2025-06-06 13:50:00|1022.13|1020.13|1018.81|1016.81|1022.13|1020.13|1016.45|1014.45|0
1749218100000|2025-06-06 13:55:00|1019.06|1017.06|1019.56|1017.56|1019.8|1017.8|1013.1|1011.1|0
1749218400000|2025-06-06 14:00:00|1019.81|1017.81|1013.89|1011.89|1021.32|1019.32|1013.1|1011.1|0
1749218700000|2025-06-06 14:05:00|1014.14|1012.14|1017.63|1015.63|1018.62|1016.62|1014.14|1012.14|0
1749219000000|2025-06-06 14:10:00|1017.88|1015.88|1016.37|1014.37|1019.12|1017.12|1010.65|1008.65|0
1749219300000|2025-06-06 14:15:00|1016.38|1014.38|1013.15|1011.15|1017.38|1015.38|1012.15|1010.15|0
1749219600000|2025-06-06 14:20:00|1012.9|1010.9|1016.36|1014.36|1017.59|1015.59|1012.13|1010.13|0
1749219900000|2025-06-06 14:25:00|1016.11|1014.11|1008.65|1006.65|1016.85|1014.85|1005.4|1003.4|0
1749220200000|2025-06-06 14:30:00|1008.4|1006.4|1007.66|1005.66|1009.39|1007.39|1003.42|1001.42|0
1749220500000|2025-06-06 14:35:00|1007.91|1005.91|1012.37|1010.37|1012.61|1010.61|1006.91|1004.91|0
1749220800000|2025-06-06 14:40:00|1012.12|1010.12|1013.07|1011.07|1015.8|1013.8|1011.62|1009.62|0
1749221100000|2025-06-06 14:45:00|1013.32|1011.32|1013.79|1011.79|1014.29|1012.29|1010.1|1008.1|0
1749221400000|2025-06-06 14:50:00|1014.04|1012.04|1013.05|1011.05|1015.04|1013.04|1012.56|1010.56|0
1749221700000|2025-06-06 14:55:00|1012.8|1010.8|1009.55|1007.55|1013.77|1011.77|1008.54|1006.54|0
1749222000000|2025-06-06 15:00:00|1009.31|1007.31|1012.65|1010.65|1013.02|1011.02|1008.93|1006.93|0
1749222300000|2025-06-06 15:05:00|1012.77|1010.77|1016.74|1014.74|1019.98|1017.98|1012.28|1010.28|0
1749222600000|2025-06-06 15:10:00|1016.98|1014.98|1014.27|1012.27|1016.98|1014.98|1012.03|1010.03|0
1749222900000|2025-06-06 15:15:00|1014.39|1012.39|995.62|993.62|1014.52|1012.52|993.14|991.14|0
1749223200000|2025-06-06 15:20:00|996.11|994.11|999.86|997.86|1000.6|998.6|989.42|987.42|0
1749223500000|2025-06-06 15:25:00|999.73|997.73|1001.34|999.34|1002.97|1000.97|998.11|996.11|0
1749223800000|2025-06-06 15:30:00|1001.59|999.59|1000.35|998.35|1003.84|1001.84|997.61|995.61|0
1749224100000|2025-06-06 15:35:00|1000.59|998.59|998.82|996.82|1000.84|998.84|996.36|994.36|0
1749224400000|2025-06-06 15:40:00|999.07|997.07|1001.57|999.57|1002.81|1000.81|997.59|995.59|0
1749224700000|2025-06-06 15:45:00|1001.33|999.33|1005.73|1003.73|1005.73|1003.73|1000.33|998.33|0
1749225000000|2025-06-06 15:50:00|1005.48|1003.48|1005.99|1003.99|1008.48|1006.48|1005.48|1003.48|0
1749225300000|2025-06-06 15:55:00|1006.24|1004.24|1003.5|1001.5|1007.73|1005.73|999.76|997.76|0
1749225600000|2025-06-06 16:00:00|1003.99|1001.99|1004.72|1002.72|1005.98|1003.98|1003.01|1001.01|0
1749225900000|2025-06-06 16:05:00|1004.47|1002.47|1006.22|1004.22|1006.6|1004.6|1004.22|1002.22|0
1749226200000|2025-06-06 16:10:00|1005.97|1003.97|1007.94|1005.94|1010.2|1008.2|1005.47|1003.47|0
1749226500000|2025-06-06 16:15:00|1007.69|1005.69|1004.72|1002.72|1007.94|1005.94|1003.95|1001.95|0
1749226800000|2025-06-06 16:20:00|1005.22|1003.22|1002.99|1000.99|1006.33|1004.33|1000.98|998.98|0
1749227100000|2025-06-06 16:25:00|1002.74|1000.74|1002.5|1000.5|1003.74|1001.74|1000.26|998.26|0
1749227400000|2025-06-06 16:30:00|1002.25|1000.25|1002.98|1000.98|1005.24|1003.24|1001.76|999.76|0
1749227700000|2025-06-06 16:35:00|1002.73|1000.73|999.03|997.03|1002.73|1000.73|998.3|996.3|0
1749228000000|2025-06-06 16:40:00|998.78|996.78|995.02|993.02|1001.49|999.49|991.55|989.55|0
1749228300000|2025-06-06 16:45:00|994.53|992.53|997.26|995.26|998.01|996.01|993.05|991.05|0
1749228600000|2025-06-06 16:50:00|997.13|995.13|991.29|989.29|997.76|995.76|989.78|987.78|0
1749228900000|2025-06-06 16:55:00|991.04|989.04|992.29|990.29|992.79|990.79|984.85|982.85|0
1749229200000|2025-06-06 17:00:00|991.8|989.8|991.55|989.55|994.29|992.29|990.81|988.81|0
1749229500000|2025-06-06 17:05:00|991.3|989.3|990.05|988.05|992.54|990.54|987.55|985.55|0
1749229800000|2025-06-06 17:10:00|990.3|988.3|992.8|990.8|993.54|991.54|987.57|985.57|0
1749230100000|2025-06-06 17:15:00|992.55|990.55|998.48|996.48|998.48|996.48|991.05|989.05|0
1749230400000|2025-06-06 17:20:00|998.6|996.6|1000.23|998.23|1001.98|999.98|997.99|995.99|0
1749230700000|2025-06-06 17:25:00|1000.35|998.35|998.24|996.24|1000.48|998.48|997.5|995.5|0
1749231000000|2025-06-06 17:30:00|998.49|996.49|1000.48|998.48|1001.98|999.98|998.24|996.24|0
1749231300000|2025-06-06 17:35:00|1000.73|998.73|1002.48|1000.48|1002.97|1000.97|999.24|997.24|0
1749231600000|2025-06-06 17:40:00|1002.6|1000.6|1003.97|1001.97|1004.23|1002.23|1001.24|999.24|0
1749231900000|2025-06-06 17:45:00|1004.22|1002.22|1004.73|1002.73|1005.47|1003.47|1003.97|1001.97|0
1749232200000|2025-06-06 17:50:00|1004.98|1002.98|1004.23|1002.23|1006.22|1004.22|1003.61|1001.61|0
1749232500000|2025-06-06 17:55:00|1004.48|1002.48|1005.85|1003.85|1006.84|1004.84|1004.23|1002.23|0
1749232800000|2025-06-06 18:00:00|1006.1|1004.1|1013.31|1011.31|1014.55|1012.55|1006.1|1004.1|0
1749233100000|2025-06-06 18:05:00|1013.56|1011.56|1015.05|1013.05|1015.05|1013.05|1011.6|1009.6|0
1749233400000|2025-06-06 18:10:00|1014.8|1012.8|1013.54|1011.54|1015.03|1013.03|1013.04|1011.04|0
1749233700000|2025-06-06 18:15:00|1013.79|1011.79|1016.53|1014.53|1017.02|1015.02|1013.54|1011.54|0
1749234000000|2025-06-06 18:20:00|1016.77|1014.77|1015.54|1013.54|1017.77|1015.77|1013.55|1011.55|0
1749234300000|2025-06-06 18:25:00|1015.3|1013.3|1012.59|1010.59|1015.54|1013.54|1011.84|1009.84|0
1749234600000|2025-06-06 18:30:00|1012.34|1010.34|1018.72|1016.72|1020.59|1018.59|1012.34|1010.34|0
1749234900000|2025-06-06 18:35:00|1018.85|1016.85|1015.84|1013.84|1019.8|1017.8|1015.21|1013.21|0
1749235200000|2025-06-06 18:40:00|1016.08|1014.08|1014.94|1012.94|1016.17|1014.17|1012.85|1010.85|0
1749235500000|2025-06-06 18:45:00|1014.69|1012.69|1013.83|1011.83|1015.21|1013.21|1012.22|1010.22|0
1749235800000|2025-06-06 18:50:00|1013.96|1011.96|1015.71|1013.71|1015.96|1013.96|1011.47|1009.47|0
1749236100000|2025-06-06 18:55:00|1015.95|1013.95|1013.96|1011.96|1017.32|1015.32|1013.96|1011.96|0
1749236400000|2025-06-06 19:00:00|1013.47|1011.47|1014.91|1012.91|1016.39|1014.39|1013.17|1011.17|0
1749236700000|2025-06-06 19:05:00|1015.16|1013.16|1013.15|1011.15|1017|1015|1013.15|1011.15|0
1749237000000|2025-06-06 19:10:00|1012.9|1010.9|1013.4|1011.4|1015.13|1013.13|1011.66|1009.66|0
1749237300000|2025-06-06 19:15:00|1013.15|1011.15|1011.6|1009.6|1013.61|1011.61|1010.88|1008.88|0
1749237600000|2025-06-06 19:20:00|1011.35|1009.35|1009.63|1007.63|1011.35|1009.35|1008.61|1006.61|0
1749237900000|2025-06-06 19:25:00|1009.38|1007.38|1010.1|1008.1|1014.09|1012.09|1009.38|1007.38|0
1749238200000|2025-06-06 19:30:00|1009.85|1007.85|1009.83|1007.83|1011.84|1009.84|1008.58|1006.58|0
1749238500000|2025-06-06 19:35:00|1010.32|1008.32|1008.3|1006.3|1012.31|1010.31|1007.81|1005.81|0
1749238800000|2025-06-06 19:40:00|1008.06|1006.06|1009.58|1007.58|1009.82|1007.82|1006.59|1004.59|0
1749239100000|2025-06-06 19:45:00|1009.33|1007.33|1008.3|1006.3|1012.32|1010.32|1006.81|1004.81|0
1749239400000|2025-06-06 19:50:00|1011.15|1009.15|1013.5|1011.5|1014.99|1012.99|1007.8|1005.8|0
1749239700000|2025-06-06 19:55:00|1012.5|1010.5|1006.36|1004.36|1012.75|1010.75|1005.62|1003.62|0
1749240000000|2025-06-06 20:00:00|1008.6|1006.6|1005.51|1003.51|1008.85|1006.85|1004.77|1002.77|0
1749240300000|2025-06-06 20:05:00|1005.76|1003.76|1007.25|1005.25|1007.5|1005.5|1005.76|1003.76|0
1749240600000|2025-06-06 20:10:00|1007|1005|1008.25|1006.25|1008.75|1006.75|1006.01|1004.01|0
1749428100000|2025-06-09 00:15:00|1005.52|1003.52|1005.41|1003.41|1005.66|1003.66|1004.91|1002.91|0
1749428400000|2025-06-09 00:20:00|1005.16|1003.16|1001.67|999.67|1005.16|1003.16|1001.18|999.18|0
1749428700000|2025-06-09 00:25:00|1001.42|999.42|1002.03|1000.03|1002.03|1000.03|1000.54|998.54|0
1749429000000|2025-06-09 00:30:00|1002.04|1000.04|1001.17|999.17|1003.66|1001.66|1001.17|999.17|0
1749429300000|2025-06-09 00:35:00|1001.42|999.42|1000.92|998.92|1002.53|1000.53|1000.17|998.17|0
1749429600000|2025-06-09 00:40:00|1001.04|999.04|999.93|997.93|1002.03|1000.03|999.43|997.43|0
1749429900000|2025-06-09 00:45:00|1000.05|998.05|1001.42|999.42|1001.67|999.67|999.92|997.92|0
1749430200000|2025-06-09 00:50:00|1001.67|999.67|999.92|997.92|1001.67|999.67|999.68|997.68|0
1749430500000|2025-06-09 00:55:00|1000.17|998.17|999.92|997.92|1000.67|998.67|999.67|997.67|0
1749430800000|2025-06-09 01:00:00|999.79|997.79|998.82|996.82|1000.17|998.17|998.18|996.18|0
1749431100000|2025-06-09 01:05:00|998.95|996.95|998.2|996.2|998.95|996.95|997.95|995.95|0
1749431400000|2025-06-09 01:10:00|998.45|996.45|1000.06|998.06|1000.19|998.19|998.2|996.2|0
1749431700000|2025-06-09 01:15:00|999.94|997.94|999.2|997.2|999.94|997.94|998.95|996.95|0
1749432000000|2025-06-09 01:20:00|998.95|996.95|997.95|995.95|999.2|997.2|997.58|995.58|0
1749432300000|2025-06-09 01:25:00|997.7|995.7|998.32|996.32|998.45|996.45|997.45|995.45|0
1749432600000|2025-06-09 01:30:00|998.2|996.2|997.45|995.45|998.95|996.95|996.96|994.96|0
1749432900000|2025-06-09 01:35:00|997.57|995.57|996.21|994.21|997.7|995.7|995.96|993.96|0
1749433200000|2025-06-09 01:40:00|996.08|994.08|996.96|994.96|996.96|994.96|995.96|993.96|0
1749433500000|2025-06-09 01:45:00|997.2|995.2|998.2|996.2|998.95|996.95|997.2|995.2|0
1749433800000|2025-06-09 01:50:00|998.21|996.21|997.95|995.95|998.46|996.46|997.46|995.46|0
1749434100000|2025-06-09 01:55:00|997.82|995.82|998.07|996.07|998.45|996.45|997.7|995.7|0
1749434400000|2025-06-09 02:00:00|997.96|995.96|1000.7|998.7|1000.82|998.82|997.95|995.95|0
1749434700000|2025-06-09 02:05:00|1000.57|998.57|997.7|995.7|1000.57|998.57|997.21|995.21|0
1749435000000|2025-06-09 02:10:00|997.82|995.82|997.21|995.21|997.82|995.82|996.71|994.71|0
1749435300000|2025-06-09 02:15:00|997.08|995.08|996.96|994.96|997.46|995.46|995.84|993.84|0
1749435600000|2025-06-09 02:20:00|996.83|994.83|995.71|993.71|996.83|994.83|994.46|992.46|0
1749435900000|2025-06-09 02:25:00|995.58|993.58|994.71|992.71|995.96|993.96|994.59|992.59|0
1749436200000|2025-06-09 02:30:00|994.83|992.83|994.21|992.21|995.08|993.08|993.34|991.34|0
1749436500000|2025-06-09 02:35:00|994.33|992.33|994.71|992.71|995.58|993.58|994.21|992.21|0
1749436800000|2025-06-09 02:40:00|994.83|992.83|995.71|993.71|996.2|994.2|994.46|992.46|0
1749437100000|2025-06-09 02:45:00|995.96|993.96|995.83|993.83|996.21|994.21|994.72|992.72|0
1749437400000|2025-06-09 02:50:00|995.71|993.71|996.58|994.58|996.96|994.96|995.71|993.71|0
1749437700000|2025-06-09 02:55:00|996.46|994.46|996.96|994.96|997.57|995.57|996.46|994.46|0
1749438000000|2025-06-09 03:00:00|996.83|994.83|996.46|994.46|996.83|994.83|995.72|993.72|0
1749438300000|2025-06-09 03:05:00|996.58|994.58|994.72|992.72|996.58|994.58|994.72|992.72|0
1749438600000|2025-06-09 03:10:00|994.47|992.47|993.97|991.97|994.47|992.47|993.22|991.22|0
1749438900000|2025-06-09 03:15:00|994.21|992.21|993.72|991.72|994.71|992.71|993.72|991.72|0
1749439200000|2025-06-09 03:20:00|993.97|991.97|993.22|991.22|994.22|992.22|992.72|990.72|0
1749439500000|2025-06-09 03:25:00|992.97|990.97|992.66|990.66|993.22|991.22|992.66|990.66|0
1749439800000|2025-06-09 03:30:00|992.78|990.78|993.47|991.47|993.72|991.72|992.66|990.66|0
1749440100000|2025-06-09 03:35:00|993.34|991.34|994.22|992.22|994.47|992.47|993.22|991.22|0
1749440400000|2025-06-09 03:40:00|994.09|992.09|994.34|992.34|994.72|992.72|992.98|990.98|0
1749440700000|2025-06-09 03:45:00|994.47|992.47|995.46|993.46|995.46|993.46|994.34|992.34|0
1749441000000|2025-06-09 03:50:00|995.34|993.34|995.72|993.72|995.97|993.97|995.22|993.22|0
1749441300000|2025-06-09 03:55:00|995.84|993.84|996.72|994.72|996.72|994.72|995.84|993.84|0
1749441600000|2025-06-09 04:00:00|996.47|994.47|997.21|995.21|997.46|995.46|995.23|993.23|0
1749441900000|2025-06-09 04:05:00|997.46|995.46|998.21|996.21|998.33|996.33|996.09|994.09|0
1749442200000|2025-06-09 04:10:00|997.97|995.97|998.46|996.46|998.71|996.71|997.72|995.72|0
1749442500000|2025-06-09 04:15:00|998.71|996.71|997.72|995.72|998.71|996.71|997.72|995.72|0
1749442800000|2025-06-09 04:20:00|997.59|995.59|996.72|994.72|997.59|995.59|995.72|993.72|0
1749443100000|2025-06-09 04:25:00|997.21|995.21|995.72|993.72|997.46|995.46|995.48|993.48|0
1749443400000|2025-06-09 04:30:00|995.84|993.84|995.72|993.72|995.84|993.84|995.22|993.22|0
1749443700000|2025-06-09 04:35:00|995.97|993.97|997.21|995.21|997.21|995.21|995.97|993.97|0
1749444000000|2025-06-09 04:40:00|997.09|995.09|995.97|993.97|997.21|995.21|994.97|992.97|0
1749444300000|2025-06-09 04:45:00|996.46|994.46|996.72|994.72|996.97|994.97|995.97|993.97|0
1749444600000|2025-06-09 04:50:00|996.84|994.84|997.47|995.47|997.58|995.58|996.22|994.22|0
1749444900000|2025-06-09 04:55:00|997.72|995.72|998.7|996.7|999.46|997.46|997.47|995.47|0
1749445200000|2025-06-09 05:00:00|998.95|996.95|996.95|994.95|998.95|996.95|996.2|994.2|0
1749445500000|2025-06-09 05:05:00|996.82|994.82|995.45|993.45|996.82|994.82|994.96|992.96|0
1749445800000|2025-06-09 05:10:00|995.57|993.57|996.95|994.95|997.69|995.69|995.45|993.45|0
1749446100000|2025-06-09 05:15:00|997.07|995.07|996.95|994.95|997.44|995.44|995.96|993.96|0
1749446400000|2025-06-09 05:20:00|997.2|995.2|997.95|995.95|997.95|995.95|996.95|994.95|0
1749446700000|2025-06-09 05:25:00|997.7|995.7|997.95|995.95|998.7|996.7|997.45|995.45|0
1749447000000|2025-06-09 05:30:00|998.2|996.2|998.7|996.7|998.7|996.7|997.45|995.45|0
1749447300000|2025-06-09 05:35:00|998.45|996.45|997.45|995.45|998.45|996.45|997.2|995.2|0
1749447600000|2025-06-09 05:40:00|997.07|995.07|996.95|994.95|997.7|995.7|995.83|993.83|0
1749447900000|2025-06-09 05:45:00|997.2|995.2|997.45|995.45|997.45|995.45|995.96|993.96|0
1749448200000|2025-06-09 05:50:00|997.7|995.7|997.7|995.7|998.7|996.7|996.71|994.71|0
1749448500000|2025-06-09 05:55:00|997.95|995.95|998.7|996.7|998.95|996.95|997.95|995.95|0
1749448800000|2025-06-09 06:00:00|998.82|996.82|998.95|996.95|999.2|997.2|998.45|996.45|0
1749449100000|2025-06-09 06:05:00|998.7|996.7|998.21|996.21|999.32|997.32|997.7|995.7|0
1749449400000|2025-06-09 06:10:00|998.08|996.08|997.2|995.2|998.21|996.21|995.83|993.83|0
1749449700000|2025-06-09 06:15:00|996.95|994.95|997.45|995.45|997.7|995.7|996.46|994.46|0
1749450000000|2025-06-09 06:20:00|997.57|995.57|997.21|995.21|997.7|995.7|996.71|994.71|0
1749450300000|2025-06-09 06:25:00|997.7|995.7|998.7|996.7|998.95|996.95|996.96|994.96|0
1749450600000|2025-06-09 06:30:00|998.95|996.95|998.7|996.7|999.7|997.7|996.96|994.96|0
1749450900000|2025-06-09 06:35:00|998.46|996.46|998.83|996.83|1000.2|998.2|997.71|995.71|0
1749451200000|2025-06-09 06:40:00|998.96|996.96|1000.2|998.2|1000.2|998.2|998.71|996.71|0
1749451500000|2025-06-09 06:45:00|1001.06|999.06|1002.2|1000.2|1002.82|1000.82|999.95|997.95|0
1749451800000|2025-06-09 06:50:00|1002.32|1000.32|1005.44|1003.44|1005.44|1003.44|1001.71|999.71|0
1749452100000|2025-06-09 06:55:00|1005.19|1003.19|1005.31|1003.31|1005.45|1003.45|1002.96|1000.96|0
1749452400000|2025-06-09 07:00:00|1005.69|1003.69|1006.7|1004.7|1006.7|1004.7|1003.82|1001.82|0
1749452700000|2025-06-09 07:05:00|1006.57|1004.57|1005.82|1003.82|1007.19|1005.19|1005.42|1003.42|0
1749453000000|2025-06-09 07:10:00|1005.32|1003.32|1003.95|1001.95|1005.32|1003.32|1002.7|1000.7|0
1749453300000|2025-06-09 07:15:00|1003.7|1001.7|1001.66|999.66|1004.93|1002.93|1001.66|999.66|0
1749453600000|2025-06-09 07:20:00|1001.41|999.41|1004.65|1002.65|1005.15|1003.15|1000.91|998.91|0
1749453900000|2025-06-09 07:25:00|1004.4|1002.4|1004.27|1002.27|1005.27|1003.27|1003.91|1001.91|0
1749454200000|2025-06-09 07:30:00|1004.4|1002.4|1007.65|1005.65|1007.65|1005.65|1004.4|1002.4|0
1749454500000|2025-06-09 07:35:00|1007.9|1005.9|1007.87|1005.87|1008.15|1006.15|1006.03|1004.03|0
1749454800000|2025-06-09 07:40:00|1007.74|1005.74|1008.87|1006.87|1008.87|1006.87|1006.87|1004.87|0
1749455100000|2025-06-09 07:45:00|1008.74|1006.74|1009.22|1007.22|1009.84|1007.84|1007.97|1005.97|0
1749455400000|2025-06-09 07:50:00|1009.35|1007.35|1009.6|1007.6|1010.84|1008.84|1008.86|1006.86|0
1749455700000|2025-06-09 07:55:00|1009.72|1007.72|1010.34|1008.34|1010.34|1008.34|1009.35|1007.35|0
1749456000000|2025-06-09 08:00:00|1010.59|1008.59|1012.1|1010.1|1012.59|1010.59|1010.1|1008.1|0
1749456300000|2025-06-09 08:05:00|1012.34|1010.34|1012.14|1010.14|1013.59|1011.59|1011.63|1009.63|0
1749456600000|2025-06-09 08:10:00|1012.26|1010.26|1011.4|1009.4|1013.89|1011.89|1011.27|1009.27|0
1749456900000|2025-06-09 08:15:00|1011.27|1009.27|1012.15|1010.15|1013.39|1011.39|1011.27|1009.27|0
1749457200000|2025-06-09 08:20:00|1012.4|1010.4|1010.65|1008.65|1012.89|1010.89|1010.4|1008.4|0
1749457500000|2025-06-09 08:25:00|1010.4|1008.4|1008.9|1006.9|1010.52|1008.52|1008.16|1006.16|0
1749457800000|2025-06-09 08:30:00|1009.02|1007.02|1006.4|1004.4|1009.15|1007.15|1006.16|1004.16|0
1749458100000|2025-06-09 08:35:00|1006.52|1004.52|1007.65|1005.65|1008.15|1006.15|1006.52|1004.52|0
1749458400000|2025-06-09 08:40:00|1007.77|1005.77|1007.16|1005.16|1008.4|1006.4|1006.91|1004.91|0
1749458700000|2025-06-09 08:45:00|1006.91|1004.91|1011.9|1009.9|1012.01|1010.01|1006.91|1004.91|0
1749459000000|2025-06-09 08:50:00|1012.26|1010.26|1015.39|1013.39|1015.39|1013.39|1011.4|1009.4|0
1749459300000|2025-06-09 08:55:00|1015.64|1013.64|1014.64|1012.64|1015.64|1013.64|1014.4|1012.4|0
1749459600000|2025-06-09 09:00:00|1014.76|1012.76|1013.9|1011.9|1015.14|1013.14|1013.9|1011.9|0
1749459900000|2025-06-09 09:05:00|1013.65|1011.65|1011.65|1009.65|1014.15|1012.15|1010.91|1008.91|0
1749460200000|2025-06-09 09:10:00|1011.77|1009.77|1013.15|1011.15|1013.15|1011.15|1011.4|1009.4|0
1749460500000|2025-06-09 09:15:00|1013.4|1011.4|1011.9|1009.9|1013.4|1011.4|1010.91|1008.91|0
1749460800000|2025-06-09 09:20:00|1011.77|1009.77|1012.4|1010.4|1012.4|1010.4|1010.53|1008.53|0
1749461100000|2025-06-09 09:25:00|1012.52|1010.52|1013.9|1011.9|1013.9|1011.9|1010.91|1008.91|0
1749461400000|2025-06-09 09:30:00|1013.65|1011.65|1014.13|1012.13|1014.37|1012.37|1013.4|1011.4|0
1749461700000|2025-06-09 09:35:00|1014.24|1012.24|1013.13|1011.13|1014.37|1012.37|1012.88|1010.88|0
1749462000000|2025-06-09 09:40:00|1013.38|1011.38|1012.88|1010.88|1014.12|1012.12|1012.88|1010.88|0
1749462300000|2025-06-09 09:45:00|1013.13|1011.13|1012.13|1010.13|1013.38|1011.38|1012.13|1010.13|0
1749462600000|2025-06-09 09:50:00|1012.38|1010.38|1011.5|1009.5|1013.62|1011.62|1011.39|1009.39|0
1749462900000|2025-06-09 09:55:00|1011.38|1009.38|1010.88|1008.88|1012|1010|1010.39|1008.39|0
1749463200000|2025-06-09 10:00:00|1010.39|1008.39|1011.75|1009.75|1012|1010|1009.64|1007.64|0
1749463500000|2025-06-09 10:05:00|1011.88|1009.88|1011.38|1009.38|1012.13|1010.13|1010.89|1008.89|0
1749463800000|2025-06-09 10:10:00|1011.63|1009.63|1011.88|1009.88|1012.13|1010.13|1010.39|1008.39|0
1749464100000|2025-06-09 10:15:00|1012.13|1010.13|1011.26|1009.26|1012.13|1010.13|1011.26|1009.26|0
1749464400000|2025-06-09 10:20:00|1011.39|1009.39|1009.89|1007.89|1011.88|1009.88|1009.65|1007.65|0
1749464700000|2025-06-09 10:25:00|1010|1008|1008.89|1006.89|1010.14|1008.14|1008.64|1006.64|0
1749465000000|2025-06-09 10:30:00|1008.64|1006.64|1010.39|1008.39|1011.13|1009.13|1008.64|1006.64|0
1749465300000|2025-06-09 10:35:00|1010.26|1008.26|1010.39|1008.39|1010.89|1008.89|1010.14|1008.14|0
1749465600000|2025-06-09 10:40:00|1010.64|1008.64|1008.9|1006.9|1010.89|1008.89|1008.65|1006.65|0
1749465900000|2025-06-09 10:45:00|1008.89|1006.89|1009.14|1007.14|1009.39|1007.39|1008.14|1006.14|0
1749466200000|2025-06-09 10:50:00|1008.89|1006.89|1007.76|1005.76|1009.14|1007.14|1007.52|1005.52|0
1749466500000|2025-06-09 10:55:00|1007.65|1005.65|1009.14|1007.14|1009.14|1007.14|1006.77|1004.77|0
1749466800000|2025-06-09 11:00:00|1009.26|1007.26|1011.64|1009.64|1012.13|1010.13|1009.02|1007.02|0
1749467100000|2025-06-09 11:05:00|1011.89|1009.89|1012.89|1010.89|1013.63|1011.63|1011.39|1009.39|0
1749467400000|2025-06-09 11:10:00|1013.14|1011.14|1011.14|1009.14|1013.14|1011.14|1009.4|1007.4|0
1749467700000|2025-06-09 11:15:00|1011.63|1009.63|1012.89|1010.89|1013.89|1011.89|1011.39|1009.39|0
1749468000000|2025-06-09 11:20:00|1012.76|1010.76|1014.11|1012.11|1015.6|1013.6|1012.01|1010.01|0
1749468300000|2025-06-09 11:25:00|1013.87|1011.87|1012.76|1010.76|1014.14|1012.14|1012.39|1010.39|0
1749468600000|2025-06-09 11:30:00|1013.14|1011.14|1016.61|1014.61|1016.86|1014.86|1012.39|1010.39|0
1749468900000|2025-06-09 11:35:00|1016.48|1014.48|1018.35|1016.35|1019.84|1017.84|1016.11|1014.11|0
1749469200000|2025-06-09 11:40:00|1018.47|1016.47|1016.36|1014.36|1019.35|1017.35|1016.11|1014.11|0
1749469500000|2025-06-09 11:45:00|1016.48|1014.48|1016.11|1014.11|1016.85|1014.85|1014.86|1012.86|0
1749469800000|2025-06-09 11:50:00|1015.61|1013.61|1016.36|1014.36|1016.86|1014.86|1015.37|1013.37|0
1749470100000|2025-06-09 11:55:00|1016.11|1014.11|1016.36|1014.36|1018.6|1016.6|1016.11|1014.11|0
1749470400000|2025-06-09 12:00:00|1016.61|1014.61|1015.73|1013.73|1016.61|1014.61|1015.61|1013.61|0
1749470700000|2025-06-09 12:05:00|1015.61|1013.61|1014.36|1012.36|1016.48|1014.48|1013.74|1011.74|0
1749471000000|2025-06-09 12:10:00|1014.61|1012.61|1013.36|1011.36|1016.11|1014.11|1013.36|1011.36|0
1749471300000|2025-06-09 12:15:00|1013.61|1011.61|1015.36|1013.36|1015.73|1013.73|1011.87|1009.87|0
1749471600000|2025-06-09 12:20:00|1015.61|1013.61|1016.86|1014.86|1017.61|1015.61|1015.36|1013.36|0
1749471900000|2025-06-09 12:25:00|1017.11|1015.11|1016.39|1014.39|1017.61|1015.61|1016.36|1014.36|0
1749472200000|2025-06-09 12:30:00|1016.64|1014.64|1016.39|1014.39|1017.13|1015.13|1016.39|1014.39|0
1749472500000|2025-06-09 12:35:00|1015.89|1013.89|1016.39|1014.39|1017.39|1015.39|1015.65|1013.65|0
1749472800000|2025-06-09 12:40:00|1016.64|1014.64|1017.39|1015.39|1017.64|1015.64|1015.4|1013.4|0
1749473100000|2025-06-09 12:45:00|1017.64|1015.64|1015.89|1013.89|1017.64|1015.64|1015.89|1013.89|0
1749473400000|2025-06-09 12:50:00|1016.01|1014.01|1014.62|1012.62|1016.26|1014.26|1014.62|1012.62|0
1749473700000|2025-06-09 12:55:00|1014.38|1012.38|1013.62|1011.62|1014.87|1012.87|1013.12|1011.12|0
1749474000000|2025-06-09 13:00:00|1014.36|1012.36|1015.56|1013.56|1015.84|1013.84|1014.11|1012.11|0
1749474300000|2025-06-09 13:05:00|1015.57|1013.57|1014.3|1012.3|1016.29|1014.29|1014.17|1012.17|0
1749474600000|2025-06-09 13:10:00|1014.54|1012.54|1014.8|1012.8|1016.54|1014.54|1014.54|1012.54|0
1749474900000|2025-06-09 13:15:00|1014.55|1012.55|1012.3|1010.3|1015.3|1013.3|1011.8|1009.8|0
1749475200000|2025-06-09 13:20:00|1012.17|1010.17|1015.4|1013.2|1016.29|1014.29|1012.05|1010.05|0
1749475500000|2025-06-09 13:25:00|1014.65|1012.45|1013.16|1010.96|1016.39|1014.19|1012.66|1010.46|0
1749475800000|2025-06-09 13:30:00|1013.31|1011.31|1001.82|999.82|1013.66|1011.66|1001.57|999.57|0
1749476100000|2025-06-09 13:35:00|1001.57|999.57|1003.56|1001.56|1006.06|1004.06|1000.57|998.57|0
1749476400000|2025-06-09 13:40:00|1003.31|1001.31|1007.23|1005.23|1008.55|1006.55|1003.31|1001.31|0
1749476700000|2025-06-09 13:45:00|1007.61|1005.61|1009.53|1007.53|1009.54|1007.54|1005.29|1003.29|0
1749477000000|2025-06-09 13:50:00|1009.28|1007.28|1009.3|1007.3|1009.9|1007.9|1007.31|1005.31|0
1749477300000|2025-06-09 13:55:00|1009.55|1007.55|1004.57|1002.57|1009.81|1007.81|1004.57|1002.57|0
1749477600000|2025-06-09 14:00:00|1005.07|1003.07|1005.59|1003.59|1009.33|1007.33|1003.6|1001.6|0
1749477900000|2025-06-09 14:05:00|1005.83|1003.83|1007.09|1005.09|1007.86|1005.86|1005.62|1003.62|0
1749478200000|2025-06-09 14:10:00|1006.84|1004.84|1011.55|1009.55|1011.8|1009.8|1006.84|1004.84|0
1749478500000|2025-06-09 14:15:00|1011.3|1009.3|1011.81|1009.81|1013.3|1011.3|1009.32|1007.32|0
1749478800000|2025-06-09 14:20:00|1012.06|1010.06|1013.56|1011.56|1014.8|1012.8|1011.81|1009.81|0
1749479100000|2025-06-09 14:25:00|1013.31|1011.31|1012.68|1010.68|1015.04|1013.04|1012.31|1010.31|0
1749479400000|2025-06-09 14:30:00|1013.06|1011.06|1016.05|1014.05|1019.28|1017.28|1011.57|1009.57|0
1749479700000|2025-06-09 14:35:00|1016.3|1014.3|1014.55|1012.55|1016.3|1014.3|1012.43|1010.43|0
1749480000000|2025-06-09 14:40:00|1014.3|1012.3|1010.06|1008.06|1015.29|1013.29|1009.57|1007.57|0
1749480300000|2025-06-09 14:45:00|1009.81|1007.81|1007.82|1005.82|1010.31|1008.31|1006.82|1004.82|0
1749480600000|2025-06-09 14:50:00|1007.57|1005.57|1008.35|1006.35|1011.05|1009.05|1005.83|1003.83|0
1749480900000|2025-06-09 14:55:00|1008.1|1006.1|1010.58|1008.58|1010.58|1008.58|1007.6|1005.6|0
1749481200000|2025-06-09 15:00:00|1010.83|1008.83|1011.59|1009.59|1013.08|1011.08|1010.34|1008.34|0
1749481500000|2025-06-09 15:05:00|1011.84|1009.84|1013.06|1011.06|1014.07|1012.07|1011.46|1009.46|0
1749481800000|2025-06-09 15:10:00|1013.31|1011.31|1010.81|1008.81|1014.05|1012.05|1010.56|1008.56|0
1749482100000|2025-06-09 15:15:00|1010.56|1008.56|1009.36|1007.36|1012.31|1010.31|1008.08|1006.08|0
1749482400000|2025-06-09 15:20:00|1009.61|1007.61|1009.59|1007.59|1011.58|1009.58|1006.61|1004.61|0
1749482700000|2025-06-09 15:25:00|1009.83|1007.83|1007.59|1005.59|1009.95|1007.95|1006.1|1004.1|0
1749483000000|2025-06-09 15:30:00|1007.71|1005.71|1009.82|1007.82|1010.81|1008.81|1007.47|1005.47|0
1749483300000|2025-06-09 15:35:00|1010.07|1008.07|1012.56|1010.56|1012.56|1010.56|1009.57|1007.57|0
1749483600000|2025-06-09 15:40:00|1012.31|1010.31|1011.56|1009.56|1013.06|1011.06|1010.57|1008.57|0
1749483900000|2025-06-09 15:45:00|1012.06|1010.06|1012.07|1010.07|1013.31|1011.31|1010.82|1008.82|0
1749484200000|2025-06-09 15:50:00|1012.32|1010.32|1014.81|1012.81|1015.31|1013.31|1012.32|1010.32|0
1749484500000|2025-06-09 15:55:00|1015.06|1013.06|1014.09|1012.09|1015.58|1013.58|1013.35|1011.35|0
1749484800000|2025-06-09 16:00:00|1013.84|1011.84|1014.09|1012.09|1015.59|1013.59|1012.35|1010.35|0
1749485100000|2025-06-09 16:05:00|1013.84|1011.84|1011.59|1009.59|1015.08|1013.08|1009.1|1007.1|0
1749485400000|2025-06-09 16:10:00|1011.34|1009.34|1013.84|1011.84|1014.33|1012.33|1010.59|1008.59|0
1749485700000|2025-06-09 16:15:00|1013.59|1011.59|1013.34|1011.34|1014.09|1012.09|1011.84|1009.84|0
1749486000000|2025-06-09 16:20:00|1013.59|1011.59|1015.09|1013.09|1015.59|1013.59|1012.84|1010.84|0
1749486300000|2025-06-09 16:25:00|1015.34|1013.34|1013.34|1011.34|1015.59|1013.59|1013.09|1011.09|0
1749486600000|2025-06-09 16:30:00|1013.59|1011.59|1016.33|1014.33|1016.33|1014.33|1013.34|1011.34|0
1749486900000|2025-06-09 16:35:00|1016.58|1014.58|1017.09|1015.09|1017.34|1015.34|1015.59|1013.59|0
1749487200000|2025-06-09 16:40:00|1016.84|1014.84|1018.83|1016.83|1018.83|1016.83|1016.09|1014.09|0
1749487500000|2025-06-09 16:45:00|1018.58|1016.58|1019.56|1017.56|1020.82|1018.82|1018.08|1016.08|0
1749487800000|2025-06-09 16:50:00|1019.81|1017.81|1025.05|1023.05|1026.54|1024.54|1019.56|1017.56|0
1749488100000|2025-06-09 16:55:00|1024.8|1022.8|1022.31|1020.31|1024.8|1022.8|1021.06|1019.06|0
1749488400000|2025-06-09 17:00:00|1022.81|1020.81|1023.18|1021.18|1023.8|1021.8|1021.07|1019.07|0
1749488700000|2025-06-09 17:05:00|1023.31|1021.31|1023.53|1021.53|1025.55|1023.55|1023.06|1021.06|0
1749489000000|2025-06-09 17:10:00|1023.78|1021.78|1022.29|1020.29|1024.03|1022.03|1020.79|1018.79|0
1749489300000|2025-06-09 17:15:00|1022.04|1020.04|1018.54|1016.54|1022.53|1020.53|1016.55|1014.55|0
1749489600000|2025-06-09 17:20:00|1018.79|1016.79|1021.53|1019.53|1021.53|1019.53|1017.67|1015.67|0
1749489900000|2025-06-09 17:25:00|1021.78|1019.78|1023.98|1021.98|1026.74|1024.74|1021.78|1019.78|0
1749490200000|2025-06-09 17:30:00|1023.73|1021.73|1022.01|1020.01|1023.98|1021.98|1021.27|1019.27|0
1749490500000|2025-06-09 17:35:00|1022.26|1020.26|1023.73|1021.73|1024.23|1022.23|1021.51|1019.51|0
1749490800000|2025-06-09 17:40:00|1023.49|1021.49|1025.73|1023.73|1025.73|1023.73|1022.99|1020.99|0
1749491100000|2025-06-09 17:45:00|1025.98|1023.98|1024.51|1022.51|1026.01|1024.01|1024.51|1022.51|0
1749491400000|2025-06-09 17:50:00|1024.76|1022.76|1026.78|1024.78|1027.75|1025.75|1024.76|1022.76|0
1749491700000|2025-06-09 17:55:00|1026.53|1024.53|1025.04|1023.04|1027.03|1025.03|1024.29|1022.29|0
1749492000000|2025-06-09 18:00:00|1024.54|1022.54|1024.04|1022.04|1026.28|1024.28|1023.79|1021.79|0
1749492300000|2025-06-09 18:05:00|1023.79|1021.79|1024.04|1022.04|1025.28|1023.28|1022.79|1020.79|0
1749492600000|2025-06-09 18:10:00|1024.29|1022.29|1026.04|1024.04|1026.28|1024.28|1024.29|1022.29|0
1749492900000|2025-06-09 18:15:00|1026.28|1024.28|1025.54|1023.54|1026.78|1024.78|1024.79|1022.79|0
1749493200000|2025-06-09 18:20:00|1025.78|1023.78|1026.29|1024.29|1027.03|1025.03|1025.29|1023.29|0
1749493500000|2025-06-09 18:25:00|1026.53|1024.53|1026.04|1024.04|1028.03|1026.03|1025.54|1023.54|0
1749493800000|2025-06-09 18:30:00|1025.29|1023.29|1025.54|1023.54|1027.28|1025.28|1025.29|1023.29|0
1749494100000|2025-06-09 18:35:00|1025.29|1023.29|1021.3|1019.3|1026.29|1024.29|1020.31|1018.31|0
1749494400000|2025-06-09 18:40:00|1021.29|1019.29|1021.79|1019.79|1022.29|1020.29|1019.06|1017.06|0
1749494700000|2025-06-09 18:45:00|1022.04|1020.04|1023.05|1021.05|1024.79|1022.79|1021.54|1019.54|0
1749495000000|2025-06-09 18:50:00|1023.29|1021.29|1024.04|1022.04|1024.29|1022.29|1022.79|1020.79|0
1749495300000|2025-06-09 18:55:00|1024.29|1022.29|1025.27|1023.27|1027.51|1025.51|1024.29|1022.29|0
1749495600000|2025-06-09 19:00:00|1025.02|1023.02|1025.52|1023.52|1026.76|1024.76|1024.77|1022.77|0
1749495900000|2025-06-09 19:05:00|1025.77|1023.77|1024.27|1022.27|1026.01|1024.01|1022.77|1020.77|0
1749496200000|2025-06-09 19:10:00|1024.14|1022.14|1021.52|1019.52|1025.63|1023.63|1021.27|1019.27|0
1749496500000|2025-06-09 19:15:00|1021.77|1019.77|1021.52|1019.52|1022.52|1020.52|1020.78|1018.78|0
1749496800000|2025-06-09 19:20:00|1021.77|1019.77|1020.05|1018.05|1021.77|1019.77|1018.78|1016.78|0
1749497100000|2025-06-09 19:25:00|1019.8|1017.8|1020.79|1018.79|1021.29|1019.29|1019.05|1017.05|0
1749497400000|2025-06-09 19:30:00|1020.3|1018.3|1019.3|1017.3|1020.79|1018.79|1017.81|1015.81|0
1749497700000|2025-06-09 19:35:00|1019.05|1017.05|1019.3|1017.3|1022.54|1020.54|1019.05|1017.05|0
1749498000000|2025-06-09 19:40:00|1019.55|1017.55|1017.05|1015.05|1019.8|1017.8|1016.31|1014.31|0
1749498300000|2025-06-09 19:45:00|1017.17|1015.17|1017.78|1015.78|1018.27|1016.27|1014.57|1012.57|0
1749498600000|2025-06-09 19:50:00|1017.76|1015.76|1014.54|1012.54|1021.25|1019.25|1014.54|1012.54|0
1749498900000|2025-06-09 19:55:00|1017.77|1015.77|1008.67|1006.67|1018.75|1016.75|1008.67|1006.67|0
1749499200000|2025-06-09 20:00:00|1009.91|1007.91|1009.66|1007.66|1012.15|1010.15|1007.92|1005.92|0
1749499500000|2025-06-09 20:05:00|1009.91|1007.91|1009.16|1007.16|1011.15|1009.15|1008.92|1006.92|0
1749499800000|2025-06-09 20:10:00|1008.91|1006.91|1009.43|1007.43|1009.43|1007.43|1007.19|1005.19|0
1749500100000|2025-06-09 20:15:00|1009.18|1007.18|1008.18|1006.18|1009.43|1007.43|1007.69|1005.69|0
1749500400000|2025-06-09 20:20:00|1007.93|1005.93|1008.22|1006.22|1009.45|1007.45|1007.93|1005.93|0
1749500700000|2025-06-09 20:25:00|1008.47|1006.47|1009.48|1007.48|1009.93|1007.93|1007.87|1005.87|0
1749501000000|2025-06-09 20:30:00|1009.23|1007.23|1009.6|1007.6|1009.93|1007.93|1008.89|1006.89|0
1749501300000|2025-06-09 20:35:00|1009.85|1007.85|1010.56|1008.56|1010.81|1008.81|1009.24|1007.24|0
1749501600000|2025-06-09 20:40:00|1010.81|1008.81|1010.6|1008.6|1010.92|1008.92|1010.1|1008.1|0
1749501900000|2025-06-09 20:45:00|1010.35|1008.35|1010.35|1008.35|1011.13|1009.13|1009.83|1007.83|0
1749502200000|2025-06-09 20:50:00|1010.43|1008.43|1010.43|1008.43|1010.68|1008.68|1009.83|1007.83|0
1749502500000|2025-06-09 20:55:00|1010.53|1008.33|1012.43|1010.23|1012.43|1010.23|1010.53|1008.33|0
1749502800000|2025-06-09 21:00:00|1012.36|1010.16|1012.14|1009.94|1012.64|1010.44|1012.14|1009.94|0
1749503100000|2025-06-09 21:05:00|1012.5|1010.3|1012.23|1010.03|1012.5|1010.3|1012.14|1009.94|0
1749503400000|2025-06-09 21:10:00|1012.27|1010.07|1012.27|1010.07|1012.36|1010.16|1012.27|1010.07|0
1749503700000|2025-06-09 21:15:00|1012.36|1010.16|1011.91|1009.71|1012.5|1010.3|1011.86|1009.66|0
1749504000000|2025-06-09 21:20:00|1011.86|1009.66|1011.91|1009.71|1011.91|1009.71|1011.73|1009.53|0
1749504300000|2025-06-09 21:25:00|1011.82|1009.62|1012.41|1010.21|1012.41|1010.21|1011.77|1009.57|0
1749504600000|2025-06-09 21:30:00|1012.18|1009.98|1012.78|1010.58|1012.91|1010.71|1012.18|1009.98|0
1749504900000|2025-06-09 21:35:00|1012.68|1010.48|1012.55|1010.35|1012.68|1010.48|1012.18|1009.98|0
1749505200000|2025-06-09 21:40:00|1012.04|1009.84|1012.32|1010.12|1012.55|1010.35|1012.04|1009.84|0
1749505500000|2025-06-09 21:45:00|1012.34|1010.14|1012.5|1010.3|1012.5|1010.3|1012.04|1009.84|0
1749505800000|2025-06-09 21:50:00|1012.64|1010.44|1012.46|1010.26|1012.64|1010.44|1012.46|1010.26|0
1749506100000|2025-06-09 21:55:00|1012.36|1010.16|1012.64|1010.44|1012.78|1010.58|1012.36|1010.16|0
1749506400000|2025-06-09 22:00:00|1012.66|1010.46|1015.88|1013.68|1016.25|1014.05|1012.52|1010.32|0
1749506700000|2025-06-09 22:05:00|1015.75|1013.55|1014.89|1012.69|1016.25|1014.05|1014.01|1011.81|0
1749507000000|2025-06-09 22:10:00|1014.64|1012.44|1015.88|1013.68|1016.38|1014.18|1014.64|1012.44|0
1749507300000|2025-06-09 22:15:00|1016.13|1013.93|1016.87|1014.67|1017.12|1014.92|1015.88|1013.68|0
1749507600000|2025-06-09 22:20:00|1016.99|1014.79|1016.38|1014.18|1016.99|1014.79|1015.88|1013.68|0
1749507900000|2025-06-09 22:25:00|1016.25|1014.05|1014.88|1012.68|1016.63|1014.43|1014.88|1012.68|0
1749508200000|2025-06-09 22:30:00|1015|1012.8|1013.89|1011.69|1015.38|1013.18|1013.39|1011.19|0
1749508500000|2025-06-09 22:35:00|1013.76|1011.56|1013.89|1011.69|1014.14|1011.94|1013.39|1011.19|0
1749508800000|2025-06-09 22:40:00|1013.64|1011.44|1013.89|1011.69|1013.89|1011.69|1013.39|1011.19|0
1749509100000|2025-06-09 22:45:00|1013.64|1011.44|1013.39|1011.19|1013.89|1011.69|1013.39|1011.19|0
1749509400000|2025-06-09 22:50:00|1013.51|1011.31|1012.89|1010.69|1013.64|1011.44|1012.64|1010.44|0
1749509700000|2025-06-09 22:55:00|1013.14|1010.94|1012.64|1010.44|1013.39|1011.19|1012.39|1010.19|0
1749510000000|2025-06-09 23:00:00|1012.89|1010.69|1013.14|1010.94|1013.89|1011.69|1012.89|1010.69|0
1749510300000|2025-06-09 23:05:00|1012.89|1010.69|1013.14|1010.94|1013.64|1011.44|1012.64|1010.44|0
1749510600000|2025-06-09 23:10:00|1013.01|1010.81|1012.89|1010.69|1013.01|1010.81|1012.51|1010.31|0
1749510900000|2025-06-09 23:15:00|1013.14|1010.94|1014.13|1011.93|1014.13|1011.93|1013.14|1010.94|0
1749511200000|2025-06-09 23:20:00|1013.89|1011.69|1014.13|1011.93|1014.13|1011.93|1013.89|1011.69|0
1749511500000|2025-06-09 23:25:00|1014.38|1012.18|1014.13|1011.93|1014.38|1012.18|1013.64|1011.44|0
1749511800000|2025-06-09 23:30:00|1014.38|1012.18|1014.13|1011.93|1014.63|1012.43|1013.88|1011.68|0
1749512100000|2025-06-09 23:35:00|1014.38|1012.18|1014.13|1011.93|1014.38|1012.18|1013.64|1011.44|0
1749512400000|2025-06-09 23:40:00|1014.38|1012.18|1013.88|1011.68|1014.63|1012.43|1013.64|1011.44|0
1749512700000|2025-06-09 23:45:00|1014.13|1011.93|1013.88|1011.68|1014.38|1012.18|1013.51|1011.31|0
1749513000000|2025-06-09 23:50:00|1014.13|1011.93|1014.38|1012.18|1014.88|1012.68|1013.88|1011.68|0
1749513300000|2025-06-09 23:55:00|1014.13|1011.93|1013.88|1011.68|1014.38|1012.18|1013.63|1011.43|0
1749513600000|2025-06-10 00:00:00|1013.39|1011.19|1011.15|1008.95|1013.63|1011.43|1010.65|1008.45|0
1749513900000|2025-06-10 00:05:00|1010.9|1008.7|1010.4|1008.2|1010.9|1008.7|1009.65|1007.45|0
1749514200000|2025-06-10 00:10:00|1010.15|1007.95|1009.65|1007.45|1010.9|1008.7|1009.41|1007.21|0
1749514500000|2025-06-10 00:15:00|1009.9|1007.7|1011.83|1009.83|1012.07|1010.07|1009.41|1007.21|0
1749514800000|2025-06-10 00:20:00|1011.95|1009.95|1013.33|1011.33|1013.33|1011.33|1011.83|1009.83|0
1749515100000|2025-06-10 00:25:00|1013.2|1011.2|1014.83|1012.83|1015.57|1013.57|1013.08|1011.08|0
1749515400000|2025-06-10 00:30:00|1014.7|1012.7|1015.58|1013.58|1015.83|1013.83|1014.08|1012.08|0
1749515700000|2025-06-10 00:35:00|1015.83|1013.83|1016.08|1014.08|1016.82|1014.82|1015.08|1013.08|0
1749516000000|2025-06-10 00:40:00|1015.83|1013.83|1019.07|1017.07|1019.07|1017.07|1015.58|1013.58|0
1749516300000|2025-06-10 00:45:00|1018.82|1016.82|1020.19|1018.19|1021.07|1019.07|1018.82|1016.82|0
1749516600000|2025-06-10 00:50:00|1020.07|1018.07|1019.83|1017.83|1021.07|1019.07|1019.58|1017.58|0
1749516900000|2025-06-10 00:55:00|1019.7|1017.7|1019.57|1017.57|1020.07|1018.07|1018.83|1016.83|0
1749517200000|2025-06-10 01:00:00|1019.82|1017.82|1020.32|1018.32|1020.82|1018.82|1019.45|1017.45|0
1749517500000|2025-06-10 01:05:00|1020.57|1018.57|1021.82|1019.82|1022.07|1020.07|1020.57|1018.57|0
1749517800000|2025-06-10 01:10:00|1021.57|1019.57|1022.57|1020.57|1022.57|1020.57|1021.57|1019.57|0
1749518100000|2025-06-10 01:15:00|1022.82|1020.82|1027.29|1025.29|1027.53|1025.53|1022.82|1020.82|0
1749518400000|2025-06-10 01:20:00|1027.16|1025.16|1031.03|1029.03|1031.78|1029.78|1026.79|1024.79|0
1749518700000|2025-06-10 01:25:00|1031.15|1029.15|1035.53|1033.53|1036.27|1034.27|1031.15|1029.15|0
1749519000000|2025-06-10 01:30:00|1035.78|1033.78|1040.74|1038.74|1040.74|1038.74|1035.28|1033.28|0
1749519300000|2025-06-10 01:35:00|1040.24|1038.24|1038.03|1036.03|1040.36|1038.36|1037.03|1035.03|0
1749519600000|2025-06-10 01:40:00|1038.28|1036.28|1037.28|1035.28|1038.28|1036.28|1035.78|1033.78|0
1749519900000|2025-06-10 01:45:00|1037.39|1035.39|1038.28|1036.28|1038.77|1036.77|1036.78|1034.78|0
1749520200000|2025-06-10 01:50:00|1037.78|1035.78|1038.03|1036.03|1038.77|1036.77|1037.03|1035.03|0
1749520500000|2025-06-10 01:55:00|1037.9|1035.9|1039.03|1037.03|1040.52|1038.52|1037.78|1035.78|0
1749520800000|2025-06-10 02:00:00|1038.78|1036.78|1036.9|1034.9|1039.15|1037.15|1035.78|1033.78|0
1749521100000|2025-06-10 02:05:00|1036.78|1034.78|1035.53|1033.53|1037.03|1035.03|1035.29|1033.29|0
1749521400000|2025-06-10 02:10:00|1035.65|1033.65|1037.03|1035.03|1037.53|1035.53|1035.65|1033.65|0
1749521700000|2025-06-10 02:15:00|1036.9|1034.9|1038.03|1036.03|1038.03|1036.03|1036.9|1034.9|0
1749522000000|2025-06-10 02:20:00|1037.65|1035.65|1036.4|1034.4|1037.78|1035.78|1036.03|1034.03|0
1749522300000|2025-06-10 02:25:00|1036.53|1034.53|1035.65|1033.65|1036.53|1034.53|1035.28|1033.28|0
1749522600000|2025-06-10 02:30:00|1035.53|1033.53|1036.53|1034.53|1036.53|1034.53|1035.53|1033.53|0
1749522900000|2025-06-10 02:35:00|1036.4|1034.4|1036.53|1034.53|1037.03|1035.03|1036.03|1034.03|0
1749523200000|2025-06-10 02:40:00|1036.4|1034.4|1037.28|1035.28|1037.47|1035.47|1036.28|1034.28|0
1749523500000|2025-06-10 02:45:00|1037.03|1035.03|1038.03|1036.03|1038.28|1036.28|1036.03|1034.03|0
1749523800000|2025-06-10 02:50:00|1037.78|1035.78|1040.28|1038.28|1040.52|1038.52|1037.78|1035.78|0
1749524100000|2025-06-10 02:55:00|1040.4|1038.4|1037.9|1035.9|1040.77|1038.77|1037.78|1035.78|0
1749524400000|2025-06-10 03:00:00|1037.78|1035.78|1038.03|1036.03|1039.28|1037.28|1037.78|1035.78|0
1749524700000|2025-06-10 03:05:00|1036.79|1034.79|1034.79|1032.79|1036.91|1034.91|1034.79|1032.79|0
1749525000000|2025-06-10 03:10:00|1035.04|1033.04|1036.04|1034.04|1036.28|1034.28|1035.04|1033.04|0
1749525300000|2025-06-10 03:15:00|1035.91|1033.91|1035.79|1033.79|1036.04|1034.04|1035.54|1033.54|0
1749525600000|2025-06-10 03:20:00|1036.03|1034.03|1035.79|1033.79|1036.03|1034.03|1035.29|1033.29|0
1749525900000|2025-06-10 03:25:00|1035.54|1033.54|1035.04|1033.04|1035.79|1033.79|1034.79|1032.79|0
1749526200000|2025-06-10 03:30:00|1035.29|1033.29|1035.29|1033.29|1035.79|1033.79|1035.04|1033.04|0
1749526500000|2025-06-10 03:35:00|1035.54|1033.54|1036.54|1034.54|1036.78|1034.78|1035.54|1033.54|0
1749526800000|2025-06-10 03:40:00|1036.29|1034.29|1036.29|1034.29|1036.54|1034.54|1036.04|1034.04|0
1749527100000|2025-06-10 03:45:00|1036.04|1034.04|1036.06|1034.06|1036.18|1034.18|1035.56|1033.56|0
1749527400000|2025-06-10 03:50:00|1035.81|1033.81|1036.56|1034.56|1037.06|1035.06|1035.68|1033.68|0
1749527700000|2025-06-10 03:55:00|1036.31|1034.31|1035.56|1033.56|1036.31|1034.31|1035.06|1033.06|0
1749528000000|2025-06-10 04:00:00|1035.81|1033.81|1034.82|1032.82|1036.18|1034.18|1034.57|1032.57|0
1749528300000|2025-06-10 04:05:00|1035.07|1033.07|1034.82|1032.82|1035.82|1033.82|1034.2|1032.2|0
1749528600000|2025-06-10 04:10:00|1034.57|1032.57|1034.07|1032.07|1034.57|1032.57|1033.94|1031.94|0
1749528900000|2025-06-10 04:15:00|1034.32|1032.32|1034.07|1032.07|1034.57|1032.57|1033.83|1031.83|0
1749529200000|2025-06-10 04:20:00|1033.94|1031.94|1031.33|1029.33|1034.07|1032.07|1031.09|1029.09|0
1749529500000|2025-06-10 04:25:00|1031.09|1029.09|1030.6|1028.6|1031.33|1029.33|1030.35|1028.35|0
1749529800000|2025-06-10 04:30:00|1030.47|1028.47|1031.1|1029.1|1031.72|1029.72|1030.35|1028.35|0
1749530100000|2025-06-10 04:35:00|1030.85|1028.85|1031.35|1029.35|1031.35|1029.35|1030.35|1028.35|0
1749530400000|2025-06-10 04:40:00|1031.59|1029.59|1031.6|1029.6|1031.85|1029.85|1031.35|1029.35|0
1749530700000|2025-06-10 04:45:00|1031.85|1029.85|1032.35|1030.35|1032.6|1030.6|1031.6|1029.6|0
1749531000000|2025-06-10 04:50:00|1032.47|1030.47|1031.6|1029.6|1032.6|1030.6|1031.35|1029.35|0
1749531300000|2025-06-10 04:55:00|1031.35|1029.35|1031.1|1029.1|1031.85|1029.85|1030.85|1028.85|0
1749531600000|2025-06-10 05:00:00|1031.35|1029.35|1031.85|1029.85|1031.85|1029.85|1030.85|1028.85|0
1749531900000|2025-06-10 05:05:00|1031.6|1029.6|1032.6|1030.6|1033.59|1031.59|1031.1|1029.1|0
1749532200000|2025-06-10 05:10:00|1032.85|1030.85|1031.6|1029.6|1033.1|1031.1|1031.35|1029.35|0
1749532500000|2025-06-10 05:15:00|1031.35|1029.35|1026.61|1024.61|1031.35|1029.35|1026.11|1024.11|0
1749532800000|2025-06-10 05:20:00|1026.36|1024.36|1011.91|1009.91|1026.36|1024.36|1010.91|1008.91|0
1749533100000|2025-06-10 05:25:00|1011.41|1009.41|1004.34|1002.34|1014.91|1012.91|1000.99|998.99|0
1749533400000|2025-06-10 05:30:00|1004.22|1002.22|1001.49|999.49|1005.47|1003.47|997.5|995.5|0
1749533700000|2025-06-10 05:35:00|1001.74|999.74|1016.2|1014.2|1016.2|1014.2|1000.86|998.86|0
1749534000000|2025-06-10 05:40:00|1015.95|1013.95|1015.7|1013.7|1016.2|1014.2|1012.97|1010.97|0
1749534300000|2025-06-10 05:45:00|1015.2|1013.2|1011.21|1009.21|1016.44|1014.44|1011.21|1009.21|0
1749534600000|2025-06-10 05:50:00|1011.46|1009.46|1011.71|1009.71|1014.19|1012.19|1009.21|1007.21|0
1749534900000|2025-06-10 05:55:00|1011.58|1009.58|1012.95|1010.95|1013.7|1011.7|1011.58|1009.58|0
1749535200000|2025-06-10 06:00:00|1013.7|1011.7|1011.71|1009.71|1014.91|1012.91|1010.21|1008.21|0
1749535500000|2025-06-10 06:05:00|1011.46|1009.46|1010.72|1008.72|1013.2|1011.2|1010.46|1008.46|0
1749535800000|2025-06-10 06:10:00|1010.59|1008.59|1010.96|1008.96|1012.7|1010.7|1010.08|1008.08|0
1749536100000|2025-06-10 06:15:00|1011.21|1009.21|1014.18|1012.18|1014.3|1012.3|1010.43|1008.43|0
1749536400000|2025-06-10 06:20:00|1014.05|1012.05|1014.18|1012.18|1015.54|1013.54|1012.44|1010.44|0
1749536700000|2025-06-10 06:25:00|1014.43|1012.43|1014.15|1012.15|1014.93|1012.93|1012.66|1010.66|0
1749537000000|2025-06-10 06:30:00|1013.65|1011.65|1012.93|1010.93|1014.43|1012.43|1011.44|1009.44|0
1749537300000|2025-06-10 06:35:00|1013.18|1011.18|1013.68|1011.68|1013.68|1011.68|1011.69|1009.69|0
1749537600000|2025-06-10 06:40:00|1013.93|1011.93|1012.44|1010.44|1013.93|1011.93|1012.19|1010.19|0
1749537900000|2025-06-10 06:45:00|1012.31|1010.31|1011.94|1009.94|1013.43|1011.43|1010.44|1008.44|0
1749538200000|2025-06-10 06:50:00|1011.44|1009.44|1008.7|1006.7|1011.94|1009.94|1006.95|1004.95|0
1749538500000|2025-06-10 06:55:00|1008.94|1006.94|1008.19|1006.19|1011.68|1009.68|1007.57|1005.57|0
1749538800000|2025-06-10 07:00:00|1008.06|1006.06|1010.69|1008.69|1010.94|1008.94|1007.19|1005.19|0
1749539100000|2025-06-10 07:05:00|1010.44|1008.44|1006.45|1004.45|1010.94|1008.94|1005.96|1003.96|0
1749539400000|2025-06-10 07:10:00|1006.32|1004.32|1007.31|1005.31|1008.69|1006.69|1004.95|1002.95|0
1749539700000|2025-06-10 07:15:00|1007.69|1005.69|1011.19|1009.19|1011.69|1009.69|1006.57|1004.57|0
1749540000000|2025-06-10 07:20:00|1011.31|1009.31|1011.44|1009.44|1011.44|1009.44|1009.07|1007.07|0
1749540300000|2025-06-10 07:25:00|1011.19|1009.19|1006.21|1004.21|1012.19|1010.19|1006.21|1004.21|0
1749540600000|2025-06-10 07:30:00|1005.21|1003.21|1006.2|1004.2|1010.19|1008.19|1003.96|1001.96|0
1749540900000|2025-06-10 07:35:00|1006.7|1004.7|1001.96|999.96|1006.7|1004.7|1001.71|999.71|0
1749541200000|2025-06-10 07:40:00|1002.21|1000.21|997.72|995.72|1002.71|1000.71|997.72|995.72|0
1749541500000|2025-06-10 07:45:00|995.36|993.36|999.98|997.98|1000.5|998.5|992.01|990.01|0
1749541800000|2025-06-10 07:50:00|999.73|997.73|1002.48|1000.48|1002.72|1000.72|997.49|995.49|0
1749542100000|2025-06-10 07:55:00|1002.35|1000.35|1005.23|1003.23|1005.48|1003.48|1001.99|999.99|0
1749542400000|2025-06-10 08:00:00|1004.98|1002.98|1005.46|1003.46|1006.95|1004.95|1004.96|1002.96|0
1749542700000|2025-06-10 08:05:00|1005.33|1003.33|1007.2|1005.2|1007.7|1005.7|1005.2|1003.2|0
1749543000000|2025-06-10 08:10:00|1006.95|1004.95|997.74|995.74|1007.95|1005.95|997.24|995.24|0
1749543300000|2025-06-10 08:15:00|997.61|995.61|1001.6|999.6|1002.48|1000.48|996.99|994.99|0
1749543600000|2025-06-10 08:20:00|1001.48|999.48|1003.08|1001.08|1004.85|1002.85|1000.74|998.74|0
1749543900000|2025-06-10 08:25:00|1003.7|1001.7|1004.7|1002.7|1005.2|1003.2|1002.21|1000.21|0
1749544200000|2025-06-10 08:30:00|1005.2|1003.2|1007.7|1005.7|1007.94|1005.94|1003.96|1001.96|0
1749544500000|2025-06-10 08:35:00|1007.82|1005.82|1008.95|1006.95|1009.94|1007.94|1007.7|1005.7|0
1749544800000|2025-06-10 08:40:00|1009.2|1007.2|1008.69|1006.69|1009.45|1007.45|1006.96|1004.96|0
1749545100000|2025-06-10 08:45:00|1008.45|1006.45|1009.2|1007.2|1010.69|1008.69|1008.07|1006.07|0
1749545400000|2025-06-10 08:50:00|1009.45|1007.45|1007.2|1005.2|1010.44|1008.44|1006.71|1004.71|0
1749545700000|2025-06-10 08:55:00|1006.96|1004.96|1008.45|1006.45|1009.45|1007.45|1006.46|1004.46|0
1749546000000|2025-06-10 09:00:00|1008.21|1006.21|1010.45|1008.45|1010.95|1008.95|1006.83|1004.83|0
1749546300000|2025-06-10 09:05:00|1010.2|1008.2|1012.45|1010.45|1012.94|1010.94|1009.82|1007.82|0
1749546600000|2025-06-10 09:10:00|1012.2|1010.2|1012.57|1010.57|1012.57|1010.57|1011.08|1009.08|0
1749546900000|2025-06-10 09:15:00|1012.45|1010.45|1011.95|1009.95|1012.95|1010.95|1011.45|1009.45|0
1749547200000|2025-06-10 09:20:00|1011.7|1009.7|1012.45|1010.45|1013.44|1011.44|1011.7|1009.7|0
1749547500000|2025-06-10 09:25:00|1012.57|1010.57|1013.07|1011.07|1013.7|1011.7|1012.45|1010.45|0
1749547800000|2025-06-10 09:30:00|1013.2|1011.2|1012.18|1010.18|1014.19|1012.19|1011.8|1009.8|0
1749548100000|2025-06-10 09:35:00|1013.18|1011.18|1013.43|1011.43|1013.67|1011.67|1011.8|1009.8|0
1749548400000|2025-06-10 09:40:00|1013.18|1011.18|1013.17|1011.17|1013.54|1011.54|1011.8|1009.8|0
1749548700000|2025-06-10 09:45:00|1012.93|1010.93|1012.68|1010.68|1013.42|1011.42|1011.68|1009.68|0
1749549000000|2025-06-10 09:50:00|1011.69|1009.69|1011.93|1009.93|1013.43|1011.43|1011.18|1009.18|0
1749549300000|2025-06-10 09:55:00|1011.68|1009.68|1012.19|1010.19|1013.93|1011.93|1011.68|1009.68|0
1749549600000|2025-06-10 10:00:00|1012.06|1010.06|1014.9|1012.9|1015.43|1013.43|1012.06|1010.06|0
1749549900000|2025-06-10 10:05:00|1015.02|1013.02|1015.15|1013.15|1016.17|1014.17|1014.65|1012.65|0
1749550200000|2025-06-10 10:10:00|1015.02|1013.02|1015.9|1013.9|1016.65|1014.65|1015.02|1013.02|0
1749550500000|2025-06-10 10:15:00|1016.27|1014.27|1017.65|1015.65|1017.89|1015.89|1015.65|1013.65|0
1749550800000|2025-06-10 10:20:00|1017.52|1015.52|1016.4|1014.4|1017.52|1015.52|1015.9|1013.9|0
1749551100000|2025-06-10 10:25:00|1016.27|1014.27|1014.9|1012.9|1016.65|1014.65|1013.66|1011.66|0
1749551400000|2025-06-10 10:30:00|1015.02|1013.02|1015.15|1013.15|1015.9|1013.9|1013.91|1011.91|0
1749551700000|2025-06-10 10:35:00|1015.27|1013.27|1014.9|1012.9|1016.15|1014.15|1014.28|1012.28|0
1749552000000|2025-06-10 10:40:00|1015.02|1013.02|1014.8|1012.8|1015.4|1013.4|1014.06|1012.06|0
1749552300000|2025-06-10 10:45:00|1014.93|1012.93|1013.69|1011.69|1015.68|1013.68|1013.43|1011.43|0
1749552600000|2025-06-10 10:50:00|1013.93|1011.93|1014.43|1012.43|1014.8|1012.8|1013.19|1011.19|0
1749552900000|2025-06-10 10:55:00|1014.18|1012.18|1015.92|1013.92|1015.92|1013.92|1013.44|1011.44|0
1749553200000|2025-06-10 11:00:00|1015.3|1013.3|1016.55|1014.55|1016.68|1014.68|1013.81|1011.81|0
1749553500000|2025-06-10 11:05:00|1016.43|1014.43|1010.06|1008.06|1016.68|1014.68|1008.2|1006.2|0
1749553800000|2025-06-10 11:10:00|1010.19|1008.19|1008.31|1006.31|1011.68|1009.68|1008.19|1006.19|0
1749554100000|2025-06-10 11:15:00|1008.56|1006.56|1010.94|1008.94|1011.19|1009.19|1008.31|1006.31|0
1749554400000|2025-06-10 11:20:00|1011.06|1009.06|1011.19|1009.19|1012.19|1010.19|1009.94|1007.94|0
1749554700000|2025-06-10 11:25:00|1010.94|1008.94|1011.94|1009.94|1012.19|1010.19|1009.32|1007.32|0
1749555000000|2025-06-10 11:30:00|1012.06|1010.06|1016.31|1014.31|1017.68|1015.68|1011.44|1009.44|0
1749555300000|2025-06-10 11:35:00|1016.19|1014.19|1014.93|1012.93|1017.18|1015.18|1013.56|1011.56|0
1749555600000|2025-06-10 11:40:00|1015.18|1013.18|1013.44|1011.44|1015.93|1013.93|1013.2|1011.2|0
1749555900000|2025-06-10 11:45:00|1013.07|1011.07|1015.06|1013.06|1015.43|1013.43|1013.07|1011.07|0
1749556200000|2025-06-10 11:50:00|1014.94|1012.94|1016.93|1014.93|1017.18|1015.18|1014.69|1012.69|0
1749556500000|2025-06-10 11:55:00|1017.18|1015.18|1019.68|1017.68|1019.68|1017.68|1017.03|1015.03|0
1749556800000|2025-06-10 12:00:00|1018.93|1016.93|1018.44|1016.44|1019.93|1017.93|1017.69|1015.69|0
1749557100000|2025-06-10 12:05:00|1018.69|1016.69|1019.93|1017.93|1019.93|1017.93|1017.44|1015.44|0
1749557400000|2025-06-10 12:10:00|1019.8|1017.8|1020.18|1018.18|1020.93|1018.93|1019.19|1017.19|0
1749557700000|2025-06-10 12:15:00|1019.93|1017.93|1019.93|1017.93|1020.93|1018.93|1019.19|1017.19|0
1749558000000|2025-06-10 12:20:00|1019.44|1017.44|1019.43|1017.43|1020.18|1018.18|1018.44|1016.44|0
1749558300000|2025-06-10 12:25:00|1019.68|1017.68|1019.93|1017.93|1020.43|1018.43|1018.31|1016.31|0
1749558600000|2025-06-10 12:30:00|1019.68|1017.68|1018.43|1016.43|1019.68|1017.68|1017.94|1015.94|0
1749558900000|2025-06-10 12:35:00|1018.68|1016.68|1020.68|1018.68|1020.68|1018.68|1018.56|1016.56|0
1749559200000|2025-06-10 12:40:00|1020.93|1018.93|1020.4|1018.4|1021.65|1019.65|1019.66|1017.66|0
1749559500000|2025-06-10 12:45:00|1020.52|1018.52|1021.39|1019.39|1022.4|1020.4|1020.4|1018.4|0
1749559800000|2025-06-10 12:50:00|1021.64|1019.64|1019.14|1017.14|1021.64|1019.64|1017.89|1015.89|0
1749560100000|2025-06-10 12:55:00|1018.89|1016.89|1019.26|1017.26|1019.88|1017.88|1018.39|1016.39|0
1749560400000|2025-06-10 13:00:00|1019.14|1017.14|1018.39|1016.39|1020.63|1018.63|1017.9|1015.9|0
1749560700000|2025-06-10 13:05:00|1018.14|1016.14|1018.39|1016.39|1019.13|1017.13|1017.15|1015.15|0
1749561000000|2025-06-10 13:10:00|1018.14|1016.14|1018.89|1016.89|1020.14|1018.14|1017.76|1015.76|0
1749561300000|2025-06-10 13:15:00|1018.64|1016.64|1019.14|1017.14|1020.39|1018.39|1017.15|1015.15|0
1749561600000|2025-06-10 13:20:00|1019.39|1017.39|1019.24|1017.04|1020.39|1018.39|1018.89|1016.89|0
1749561900000|2025-06-10 13:25:00|1018.99|1016.79|1016.51|1014.31|1018.99|1016.79|1014.77|1012.57|0
1749562200000|2025-06-10 13:30:00|1019.87|1017.87|1017.63|1015.63|1023.86|1021.86|1017.13|1015.13|0
1749562500000|2025-06-10 13:35:00|1017.62|1015.62|1022.61|1020.61|1024.11|1022.11|1017.13|1015.13|0
1749562800000|2025-06-10 13:40:00|1022.73|1020.73|1019.36|1017.36|1024.11|1022.11|1016.13|1014.13|0
1749563100000|2025-06-10 13:45:00|1019.61|1017.61|1022.11|1020.11|1022.61|1020.61|1017.63|1015.63|0
1749563400000|2025-06-10 13:50:00|1021.62|1019.62|1019.88|1017.88|1025.6|1023.6|1018.88|1016.88|0
1749563700000|2025-06-10 13:55:00|1019.63|1017.63|1019.99|1017.99|1021.12|1019.12|1018.13|1016.13|0
1749564000000|2025-06-10 14:00:00|1020.12|1018.12|1021.62|1019.62|1023.12|1021.12|1019.62|1017.62|0
1749564300000|2025-06-10 14:05:00|1021.87|1019.87|1021.1|1019.1|1023.37|1021.37|1020.36|1018.36|0
1749564600000|2025-06-10 14:10:00|1021.6|1019.6|1024.1|1022.1|1025.34|1023.34|1021.6|1019.6|0
1749564900000|2025-06-10 14:15:00|1023.85|1021.85|1025.09|1023.09|1026.33|1024.33|1023.6|1021.6|0
1749565200000|2025-06-10 14:20:00|1024.84|1022.84|1026.59|1024.59|1027.09|1025.09|1023.1|1021.1|0
1749565500000|2025-06-10 14:25:00|1026.34|1024.34|1026.34|1024.34|1026.96|1024.96|1023.6|1021.6|0
1749565800000|2025-06-10 14:30:00|1026.59|1024.59|1025.34|1023.34|1027.09|1025.09|1024.6|1022.6|0
1749566100000|2025-06-10 14:35:00|1025.59|1023.59|1026.84|1024.84|1027.09|1025.09|1024.85|1022.85|0
1749566400000|2025-06-10 14:40:00|1027.09|1025.09|1030.09|1028.09|1030.59|1028.59|1026.35|1024.35|0
1749566700000|2025-06-10 14:45:00|1029.84|1027.84|1029.09|1027.09|1030.58|1028.58|1028.1|1026.1|0
1749567000000|2025-06-10 14:50:00|1029.34|1027.34|1029.59|1027.59|1030.59|1028.59|1027.85|1025.85|0
1749567300000|2025-06-10 14:55:00|1029.34|1027.34|1025.35|1023.35|1029.59|1027.59|1024.85|1022.85|0
1749567600000|2025-06-10 15:00:00|1025.1|1023.1|1028.09|1026.09|1028.34|1026.34|1023.85|1021.85|0
1749567900000|2025-06-10 15:05:00|1027.84|1025.84|1024.85|1022.85|1029.59|1027.59|1024.85|1022.85|0
1749568200000|2025-06-10 15:10:00|1024.6|1022.6|1026.35|1024.35|1027.59|1025.59|1023.36|1021.36|0
1749568500000|2025-06-10 15:15:00|1026.6|1024.6|1027.35|1025.35|1028.09|1026.09|1025.35|1023.35|0
1749568800000|2025-06-10 15:20:00|1027.1|1025.1|1025.85|1023.85|1027.84|1025.84|1024.98|1022.98|0
1749569100000|2025-06-10 15:25:00|1025.6|1023.6|1026.1|1024.1|1028.34|1026.34|1025.35|1023.35|0
1749569400000|2025-06-10 15:30:00|1025.85|1023.85|1015|1013|1026.1|1024.1|1005.82|1003.82|0
1749569700000|2025-06-10 15:35:00|1014.88|1012.88|1018.9|1016.9|1018.9|1016.9|1013.63|1011.63|0
1749570000000|2025-06-10 15:40:00|1018.65|1016.65|1022.37|1020.37|1022.62|1020.62|1017.64|1015.64|0
1749570300000|2025-06-10 15:45:00|1022.13|1020.13|1023.13|1021.13|1024.12|1022.12|1021.11|1019.11|0
1749570600000|2025-06-10 15:50:00|1023.38|1021.38|1025.87|1023.87|1026.87|1024.87|1023.38|1021.38|0
1749570900000|2025-06-10 15:55:00|1025.99|1023.99|1027.37|1025.37|1027.37|1025.37|1025.38|1023.38|0
1749571200000|2025-06-10 16:00:00|1026.87|1024.87|1030.62|1028.62|1032.36|1030.36|1026.87|1024.87|0
1749571500000|2025-06-10 16:05:00|1030.87|1028.87|1030.62|1028.62|1032.36|1030.36|1030.12|1028.12|0
1749571800000|2025-06-10 16:10:00|1030.87|1028.87|1030.37|1028.37|1032.11|1030.11|1028.88|1026.88|0
1749572100000|2025-06-10 16:15:00|1030.62|1028.62|1030.87|1028.87|1031.86|1029.86|1029.37|1027.37|0
1749572400000|2025-06-10 16:20:00|1031.12|1029.12|1032.12|1030.12|1032.61|1030.61|1030.13|1028.13|0
1749572700000|2025-06-10 16:25:00|1032.36|1030.36|1033.37|1031.37|1033.86|1031.86|1031.37|1029.37|0
1749573000000|2025-06-10 16:30:00|1033.86|1031.86|1034.12|1032.12|1034.62|1032.62|1032.87|1030.87|0
1749573300000|2025-06-10 16:35:00|1034.37|1032.37|1034.57|1032.57|1035.34|1033.34|1033.35|1031.35|0
1749573600000|2025-06-10 16:40:00|1034.32|1032.32|1032.57|1030.57|1034.56|1032.56|1032.33|1030.33|0
1749573900000|2025-06-10 16:45:00|1032.33|1030.33|1033.82|1031.82|1035.31|1033.31|1032.33|1030.33|0
1749574200000|2025-06-10 16:50:00|1034.07|1032.07|1036.82|1034.82|1037.06|1035.06|1034.07|1032.07|0
1749574500000|2025-06-10 16:55:00|1036.93|1034.93|1036.32|1034.32|1037.56|1035.56|1035.82|1033.82|0
1749574800000|2025-06-10 17:00:00|1036.57|1034.57|1033.57|1031.57|1036.82|1034.82|1032.83|1030.83|0
1749575100000|2025-06-10 17:05:00|1033.32|1031.32|1035.57|1033.57|1036.07|1034.07|1032.08|1030.08|0
1749575400000|2025-06-10 17:10:00|1035.82|1033.82|1039.57|1037.57|1041.31|1039.31|1035.82|1033.82|0
1749575700000|2025-06-10 17:15:00|1039.32|1037.32|1036.85|1034.85|1040.56|1038.56|1036.6|1034.6|0
1749576000000|2025-06-10 17:20:00|1037.1|1035.1|1036.85|1034.85|1038.59|1036.59|1036.6|1034.6|0
1749576300000|2025-06-10 17:25:00|1036.6|1034.6|1033.85|1031.85|1037.35|1035.35|1033.11|1031.11|0
1749576600000|2025-06-10 17:30:00|1033.61|1031.61|1033.6|1031.6|1034.1|1032.1|1032.1|1030.1|0
1749576900000|2025-06-10 17:35:00|1033.85|1031.85|1033.12|1031.12|1034.84|1032.84|1032.63|1030.63|0
1749577200000|2025-06-10 17:40:00|1033.37|1031.37|1031.63|1029.63|1033.37|1031.37|1030.39|1028.39|0
1749577500000|2025-06-10 17:45:00|1031.38|1029.38|1029.88|1027.88|1031.88|1029.88|1028.89|1026.89|0
1749577800000|2025-06-10 17:50:00|1030.13|1028.13|1030.8|1028.8|1032.12|1030.12|1029.88|1027.88|0
1749578100000|2025-06-10 17:55:00|1030.93|1028.93|1027.93|1025.93|1031.42|1029.42|1027.44|1025.44|0
1749578400000|2025-06-10 18:00:00|1027.43|1025.43|1021.72|1019.72|1027.43|1025.43|1016.23|1014.23|0
1749578700000|2025-06-10 18:05:00|1021.22|1019.22|1024.21|1022.21|1025.21|1023.21|1017.98|1015.98|0
1749579000000|2025-06-10 18:10:00|1023.96|1021.96|1022.21|1020.21|1023.96|1021.96|1020.73|1018.73|0
1749579300000|2025-06-10 18:15:00|1021.97|1019.97|1024.17|1022.17|1025.16|1023.16|1021.97|1019.97|0
1749579600000|2025-06-10 18:20:00|1024.42|1022.42|1025.38|1023.38|1025.88|1023.88|1022.39|1020.39|0
1749579900000|2025-06-10 18:25:00|1025.14|1023.14|1023.89|1021.89|1025.38|1023.38|1021.65|1019.65|0
1749580200000|2025-06-10 18:30:00|1023.64|1021.64|1025.39|1023.39|1025.88|1023.88|1023.15|1021.15|0
1749580500000|2025-06-10 18:35:00|1025.63|1023.63|1027.39|1025.39|1028.89|1026.89|1025.63|1023.63|0
1749580800000|2025-06-10 18:40:00|1027.64|1025.64|1028.16|1026.16|1028.41|1026.41|1026.67|1024.67|0
1749581100000|2025-06-10 18:45:00|1028.41|1026.41|1028.41|1026.41|1029.41|1027.41|1027.67|1025.67|0
1749581400000|2025-06-10 18:50:00|1028.66|1026.66|1033.88|1031.88|1033.9|1031.9|1028.66|1026.66|0
1749581700000|2025-06-10 18:55:00|1033.63|1031.63|1039.13|1037.13|1043.57|1041.57|1033.63|1031.63|0
1749582000000|2025-06-10 19:00:00|1038.88|1036.88|1043.6|1041.6|1044.84|1042.84|1038.88|1036.88|0
1749582300000|2025-06-10 19:05:00|1043.85|1041.85|1045.57|1043.57|1049.34|1047.34|1043.6|1041.6|0
1749582600000|2025-06-10 19:10:00|1045.82|1043.82|1043.6|1041.6|1046.56|1044.56|1043.36|1041.36|0
1749582900000|2025-06-10 19:15:00|1043.85|1041.85|1041.37|1039.37|1044.24|1042.24|1037.88|1035.88|0
1749583200000|2025-06-10 19:20:00|1041.12|1039.12|1042.62|1040.62|1043.62|1041.62|1039.88|1037.88|0
1749583500000|2025-06-10 19:25:00|1042.49|1040.49|1041.37|1039.37|1042.87|1040.87|1040.63|1038.63|0
1749583800000|2025-06-10 19:30:00|1041.13|1039.13|1039.13|1037.13|1041.13|1039.13|1036.39|1034.39|0
1749584100000|2025-06-10 19:35:00|1038.63|1036.63|1036.63|1034.63|1039.13|1037.13|1034.65|1032.65|0
1749584400000|2025-06-10 19:40:00|1036.38|1034.38|1035.38|1033.38|1037.87|1035.87|1030.65|1028.65|0
1749584700000|2025-06-10 19:45:00|1035.63|1033.63|1033.87|1031.87|1036.36|1034.36|1033.14|1031.14|0
1749585000000|2025-06-10 19:50:00|1034.36|1032.36|1038.58|1036.58|1038.83|1036.83|1032.6|1030.6|0
1749585300000|2025-06-10 19:55:00|1038.33|1036.33|1045.68|1043.68|1047.18|1045.18|1037.59|1035.59|0
1749585600000|2025-06-10 20:00:00|1045.43|1043.43|1040.45|1038.45|1045.43|1043.43|1039.44|1037.44|0
1749585900000|2025-06-10 20:05:00|1040.2|1038.2|1040.2|1038.2|1040.94|1038.94|1039.45|1037.45|0
1749586200000|2025-06-10 20:10:00|1040.45|1038.45|1037.68|1035.68|1040.45|1038.45|1037.68|1035.68|0
1749586500000|2025-06-10 20:15:00|1037.93|1035.93|1042.14|1040.14|1044.88|1042.88|1037.93|1035.93|0
1749586800000|2025-06-10 20:20:00|1041.89|1039.89|1041.64|1039.64|1043.38|1041.38|1041.14|1039.14|0
1749587100000|2025-06-10 20:25:00|1041.39|1039.39|1040.14|1038.14|1042.14|1040.14|1040.14|1038.14|0
1749587400000|2025-06-10 20:30:00|1040.39|1038.39|1040.39|1038.39|1040.89|1038.89|1039.65|1037.65|0
1749587700000|2025-06-10 20:35:00|1040.64|1038.64|1041.39|1039.39|1041.66|1039.66|1040.39|1038.39|0
1749588000000|2025-06-10 20:40:00|1041.14|1039.14|1041.17|1039.17|1041.67|1039.67|1040.18|1038.18|0
1749588300000|2025-06-10 20:45:00|1041.42|1039.42|1040.57|1038.57|1041.67|1039.67|1040.43|1038.43|0
1749588600000|2025-06-10 20:50:00|1040.07|1038.07|1040.93|1038.93|1041.42|1039.42|1039.57|1037.57|0
1749588900000|2025-06-10 20:55:00|1041.03|1038.83|1040.67|1038.47|1041.77|1039.57|1040.53|1038.33|0
1749589200000|2025-06-10 21:00:00|1040.69|1038.49|1040.18|1037.98|1041.58|1039.38|1039.76|1037.56|0
1749589500000|2025-06-10 21:05:00|1040.22|1038.02|1040.13|1037.93|1040.68|1038.48|1040.13|1037.93|0
1749589800000|2025-06-10 21:10:00|1040.22|1038.02|1040.45|1038.25|1040.94|1038.74|1040.04|1037.84|0
1749590100000|2025-06-10 21:15:00|1040.4|1038.2|1040.4|1038.2|1040.76|1038.56|1040.4|1038.2|0
1749590400000|2025-06-10 21:20:00|1040.31|1038.11|1040.36|1038.16|1040.36|1038.16|1040.31|1038.11|0
1749590700000|2025-06-10 21:25:00|1040.31|1038.11|1039.86|1037.66|1040.36|1038.16|1039.86|1037.66|0
1749591000000|2025-06-10 21:30:00|1039.9|1037.7|1039.81|1037.61|1040.04|1037.84|1039.81|1037.61|0
1749591300000|2025-06-10 21:35:00|1039.86|1037.66|1039.86|1037.66|1039.86|1037.66|1039.81|1037.61|0
1749591600000|2025-06-10 21:40:00|1039.81|1037.61|1040.04|1037.84|1040.08|1037.88|1039.81|1037.61|0
1749591900000|2025-06-10 21:45:00|1040|1037.8|1039.8|1037.6|1040.14|1037.94|1039.43|1037.23|0
1749592200000|2025-06-10 21:50:00|1040.12|1037.92|1039.82|1037.62|1040.12|1037.92|1039.62|1037.42|0
1749592500000|2025-06-10 21:55:00|1039.59|1037.39|1038.95|1036.75|1039.91|1037.71|1038.41|1036.21|0
1749592800000|2025-06-10 22:00:00|1039.39|1037.19|1040.52|1038.32|1041.77|1039.57|1039.39|1037.19|0
1749593100000|2025-06-10 22:05:00|1040.77|1038.57|1041.27|1039.07|1042.02|1039.82|1040.03|1037.83|0
1749593400000|2025-06-10 22:10:00|1041.15|1038.95|1040.9|1038.7|1042.02|1039.82|1040.52|1038.32|0
1749593700000|2025-06-10 22:15:00|1041.4|1039.2|1041.4|1039.2|1041.9|1039.7|1041.15|1038.95|0
1749594000000|2025-06-10 22:20:00|1041.27|1039.07|1041.15|1038.95|1041.77|1039.57|1040.15|1037.95|0
1749594300000|2025-06-10 22:25:00|1041.02|1038.82|1040.4|1038.2|1042.64|1040.44|1040.4|1038.2|0
1749594600000|2025-06-10 22:30:00|1040.15|1037.95|1040.02|1037.82|1040.4|1038.2|1039.16|1036.96|0
1749594900000|2025-06-10 22:35:00|1040.15|1037.95|1040.4|1038.2|1041.15|1038.95|1040.15|1037.95|0
1749595200000|2025-06-10 22:40:00|1040.27|1038.07|1041.15|1038.95|1041.89|1039.69|1040.27|1038.07|0
1749595500000|2025-06-10 22:45:00|1041.27|1039.07|1040.9|1038.7|1041.4|1039.2|1040.65|1038.45|0
1749595800000|2025-06-10 22:50:00|1040.65|1038.45|1046.37|1044.17|1047.37|1045.17|1040.65|1038.45|0
1749596100000|2025-06-10 22:55:00|1046.24|1044.04|1045.88|1043.68|1047.74|1045.54|1045.88|1043.68|0
1749596400000|2025-06-10 23:00:00|1045.63|1043.43|1039.16|1036.96|1045.63|1043.43|1039.16|1036.96|0
1749596700000|2025-06-10 23:05:00|1038.91|1036.71|1033.93|1031.73|1039.9|1037.7|1032.56|1030.36|0
1749597000000|2025-06-10 23:10:00|1033.8|1031.6|1042.64|1040.44|1044.13|1041.93|1033.05|1030.85|0
1749597300000|2025-06-10 23:15:00|1042.89|1040.69|1047.99|1045.79|1051.85|1049.65|1042.89|1040.69|0
1749597600000|2025-06-10 23:20:00|1047.62|1045.42|1044.63|1042.43|1048.86|1046.66|1044.13|1041.93|0
1749597900000|2025-06-10 23:25:00|1044.75|1042.55|1046.37|1044.17|1047.24|1045.04|1044.38|1042.18|0
1749598200000|2025-06-10 23:30:00|1046.12|1043.92|1045.13|1042.93|1046.37|1044.17|1044.88|1042.68|0
1749598500000|2025-06-10 23:35:00|1044.88|1042.68|1042.26|1040.06|1045.38|1043.18|1041.89|1039.69|0
1749598800000|2025-06-10 23:40:00|1042.14|1039.94|1041.89|1039.69|1043.14|1040.94|1041.14|1038.94|0
1749599100000|2025-06-10 23:45:00|1041.39|1039.19|1039.15|1036.95|1042.39|1040.19|1038.9|1036.7|0
1749599400000|2025-06-10 23:50:00|1039.02|1036.82|1039.4|1037.2|1040.9|1038.7|1038.41|1036.21|0
1749599700000|2025-06-10 23:55:00|1040.15|1037.95|1041.89|1039.69|1041.89|1039.69|1039.4|1037.2|0
1749600000000|2025-06-11 00:00:00|1041.39|1039.19|1043.13|1040.93|1044.13|1041.93|1040.4|1038.2|0
1749600300000|2025-06-11 00:05:00|1042.89|1040.69|1041.26|1039.06|1043.01|1040.81|1038.28|1036.08|0
1749600600000|2025-06-11 00:10:00|1041.89|1039.69|1039.65|1037.45|1041.89|1039.69|1034.79|1032.59|0
1749600900000|2025-06-11 00:15:00|1039.52|1037.32|1041.03|1039.03|1042.02|1040.02|1038.89|1036.89|0
1749601200000|2025-06-11 00:20:00|1040.78|1038.78|1038.27|1036.27|1040.78|1038.78|1037.03|1035.03|0
1749601500000|2025-06-11 00:25:00|1038.02|1036.02|1036.28|1034.28|1038.28|1036.28|1036.28|1034.28|0
1749601800000|2025-06-11 00:30:00|1036.4|1034.4|1035.78|1033.78|1037.28|1035.28|1035.53|1033.53|0
1749602100000|2025-06-11 00:35:00|1035.65|1033.65|1035.28|1033.28|1036.28|1034.28|1034.29|1032.29|0
1749602400000|2025-06-11 00:40:00|1035.15|1033.15|1035.8|1033.8|1036.42|1034.42|1033.56|1031.56|0
1749602700000|2025-06-11 00:45:00|1036.05|1034.05|1034.3|1032.3|1036.05|1034.05|1033.81|1031.81|0
1749603000000|2025-06-11 00:50:00|1034.06|1032.06|1034.55|1032.55|1034.55|1032.55|1032.56|1030.56|0
1749603300000|2025-06-11 00:55:00|1034.67|1032.67|1032.81|1030.81|1035.05|1033.05|1032.31|1030.31|0
1749603600000|2025-06-11 01:00:00|1032.56|1030.56|1033.06|1031.06|1035.05|1033.05|1032.56|1030.56|0
1749603900000|2025-06-11 01:05:00|1033.31|1031.31|1032.56|1030.56|1033.81|1031.81|1031.56|1029.56|0
1749604200000|2025-06-11 01:10:00|1032.68|1030.68|1032.31|1030.31|1033.06|1031.06|1031.06|1029.06|0
1749604500000|2025-06-11 01:15:00|1032.56|1030.56|1029.81|1027.81|1032.56|1030.56|1029.81|1027.81|0
1749604800000|2025-06-11 01:20:00|1029.56|1027.56|1029.06|1027.06|1030.06|1028.06|1028.31|1026.31|0
1749605100000|2025-06-11 01:25:00|1028.81|1026.81|1029.81|1027.81|1029.81|1027.81|1026.57|1024.57|0
1749605400000|2025-06-11 01:30:00|1029.56|1027.56|1027.07|1025.07|1029.81|1027.81|1027.07|1025.07|0
1749605700000|2025-06-11 01:35:00|1026.82|1024.82|1026.1|1024.1|1027.82|1025.82|1024.6|1022.6|0
1749606000000|2025-06-11 01:40:00|1025.97|1023.97|1028.93|1026.93|1029.06|1027.06|1025.47|1023.47|0
1749606300000|2025-06-11 01:45:00|1028.81|1026.81|1029.81|1027.81|1030.31|1028.31|1028.81|1026.81|0
1749606600000|2025-06-11 01:50:00|1029.93|1027.93|1029.56|1027.56|1030.06|1028.06|1029.32|1027.32|0
1749606900000|2025-06-11 01:55:00|1029.44|1027.44|1029.57|1027.57|1029.81|1027.81|1028.32|1026.32|0
1749607200000|2025-06-11 02:00:00|1029.44|1027.44|1028.57|1026.57|1030.1|1028.1|1028.57|1026.57|0
1749607500000|2025-06-11 02:05:00|1028.69|1026.69|1029.07|1027.07|1029.07|1027.07|1027.69|1025.69|0
1749607800000|2025-06-11 02:10:00|1028.57|1026.57|1028.57|1026.57|1028.57|1026.57|1027.57|1025.57|0
1749608100000|2025-06-11 02:15:00|1028.32|1026.32|1027.57|1025.57|1028.81|1026.81|1027.32|1025.32|0
1749608400000|2025-06-11 02:20:00|1027.69|1025.69|1027.57|1025.57|1027.82|1025.82|1026.32|1024.32|0
1749608700000|2025-06-11 02:25:00|1027.82|1025.82|1027.82|1025.82|1028.07|1026.07|1027.07|1025.07|0
1749609000000|2025-06-11 02:30:00|1027.69|1025.69|1027.32|1025.32|1027.82|1025.82|1026.94|1024.94|0
1749609300000|2025-06-11 02:35:00|1027.44|1025.44|1029.32|1027.32|1029.82|1027.82|1027.32|1025.32|0
1749609600000|2025-06-11 02:40:00|1029.57|1027.57|1028.32|1026.32|1029.86|1027.86|1028.19|1026.19|0
1749609900000|2025-06-11 02:45:00|1028.07|1026.07|1027.32|1025.32|1028.32|1026.32|1027.32|1025.32|0
1749610200000|2025-06-11 02:50:00|1027.07|1025.07|1027.82|1025.82|1028.57|1026.57|1027.07|1025.07|0
1749610500000|2025-06-11 02:55:00|1027.57|1025.57|1027.07|1025.07|1027.82|1025.82|1026.83|1024.83|0
1749610800000|2025-06-11 03:00:00|1027.57|1025.57|1026.08|1024.08|1027.57|1025.57|1025.83|1023.83|0
1749611100000|2025-06-11 03:05:00|1025.83|1023.83|1026.83|1024.83|1027.57|1025.57|1025.58|1023.58|0
1749611400000|2025-06-11 03:10:00|1026.7|1024.7|1027.08|1025.08|1028.57|1026.57|1026.58|1024.58|0
1749611700000|2025-06-11 03:15:00|1026.95|1024.95|1026.83|1024.83|1027.08|1025.08|1025.58|1023.58|0
1749612000000|2025-06-11 03:20:00|1027.07|1025.07|1027.82|1025.82|1028.32|1026.32|1027.07|1025.07|0
1749612300000|2025-06-11 03:25:00|1028.07|1026.07|1027.7|1025.7|1029.32|1027.32|1027.58|1025.58|0
1749612600000|2025-06-11 03:30:00|1027.83|1025.83|1028.33|1026.33|1028.82|1026.82|1027.83|1025.83|0
1749612900000|2025-06-11 03:35:00|1028.08|1026.08|1027.57|1025.57|1028.08|1026.08|1026.33|1024.33|0
1749613200000|2025-06-11 03:40:00|1027.82|1025.82|1028.83|1026.83|1029.07|1027.07|1027.58|1025.58|0
1749613500000|2025-06-11 03:45:00|1028.7|1026.7|1028.33|1026.33|1029.19|1027.19|1028.33|1026.33|0
1749613800000|2025-06-11 03:50:00|1028.58|1026.58|1028.83|1026.83|1029.08|1027.08|1027.83|1025.83|0
1749614100000|2025-06-11 03:55:00|1028.7|1026.7|1029.33|1027.33|1029.82|1027.82|1028.58|1026.58|0
1749614400000|2025-06-11 04:00:00|1029.2|1027.2|1029.33|1027.33|1029.58|1027.58|1028.83|1026.83|0
1749614700000|2025-06-11 04:05:00|1029.08|1027.08|1029.33|1027.33|1029.33|1027.33|1028.83|1026.83|0
1749615000000|2025-06-11 04:10:00|1029.08|1027.08|1029.08|1027.08|1030.07|1028.07|1028.58|1026.58|0
1749615300000|2025-06-11 04:15:00|1028.95|1026.95|1030.82|1028.82|1031.07|1029.07|1028.95|1026.95|0
1749615600000|2025-06-11 04:20:00|1030.94|1028.94|1029.33|1027.33|1031.07|1029.07|1029.33|1027.33|0
1749615900000|2025-06-11 04:25:00|1029.58|1027.58|1027.58|1025.58|1029.83|1027.83|1027.45|1025.45|0
1749616200000|2025-06-11 04:30:00|1027.83|1025.83|1027.33|1025.33|1028.45|1026.45|1027.08|1025.08|0
1749616500000|2025-06-11 04:35:00|1027.08|1025.08|1026.58|1024.58|1027.08|1025.08|1026.08|1024.08|0
1749616800000|2025-06-11 04:40:00|1026.7|1024.7|1025.83|1023.83|1026.83|1024.83|1025.59|1023.59|0
1749617100000|2025-06-11 04:45:00|1026.08|1024.08|1026.58|1024.58|1026.83|1024.83|1025.34|1023.34|0
1749617400000|2025-06-11 04:50:00|1026.33|1024.33|1026.09|1024.09|1026.58|1024.58|1025.59|1023.59|0
1749617700000|2025-06-11 04:55:00|1025.96|1023.96|1023.84|1021.84|1026.09|1024.09|1023.09|1021.09|0
1749618000000|2025-06-11 05:00:00|1023.96|1021.96|1024.59|1022.59|1024.84|1022.84|1021.84|1019.84|0
1749618300000|2025-06-11 05:05:00|1024.84|1022.84|1025.34|1023.34|1026.83|1024.83|1024.71|1022.71|0
1749618600000|2025-06-11 05:10:00|1025.59|1023.59|1027.83|1025.83|1027.95|1025.95|1025.59|1023.59|0
1749618900000|2025-06-11 05:15:00|1028.08|1026.08|1028.09|1026.09|1029.08|1027.08|1027.83|1025.83|0
1749619200000|2025-06-11 05:20:00|1027.96|1025.96|1025.59|1023.59|1027.96|1025.96|1024.59|1022.59|0
1749619500000|2025-06-11 05:25:00|1025.46|1023.46|1027.09|1025.09|1027.33|1025.33|1025.21|1023.21|0
1749619800000|2025-06-11 05:30:00|1027.33|1025.33|1025.84|1023.84|1028.08|1026.08|1025.21|1023.21|0
1749620100000|2025-06-11 05:35:00|1025.71|1023.71|1026.34|1024.34|1027.09|1025.09|1025.34|1023.34|0
1749620400000|2025-06-11 05:40:00|1026.09|1024.09|1026.34|1024.34|1026.84|1024.84|1025.34|1023.34|0
1749620700000|2025-06-11 05:45:00|1026.59|1024.59|1025.84|1023.84|1026.84|1024.84|1024.85|1022.85|0
1749621000000|2025-06-11 05:50:00|1025.96|1023.96|1028.09|1026.09|1028.34|1026.34|1025.84|1023.84|0
1749621300000|2025-06-11 05:55:00|1027.34|1025.34|1025.46|1023.46|1027.34|1025.34|1024.6|1022.6|0
1749621600000|2025-06-11 06:00:00|1025.34|1023.34|1025.21|1023.21|1026.34|1024.34|1024.71|1022.71|0
1749621900000|2025-06-11 06:05:00|1025.09|1023.09|1024.84|1022.84|1025.59|1023.59|1023.72|1021.72|0
1749622200000|2025-06-11 06:10:00|1024.96|1022.96|1025.34|1023.34|1026.09|1024.09|1024.35|1022.35|0
1749622500000|2025-06-11 06:15:00|1024.96|1022.96|1026.84|1024.84|1026.84|1024.84|1024.35|1022.35|0
1749622800000|2025-06-11 06:20:00|1027.09|1025.09|1028.84|1026.84|1029.34|1027.34|1026.71|1024.71|0
1749623100000|2025-06-11 06:25:00|1028.96|1026.96|1028.71|1026.71|1029.46|1027.46|1027.84|1025.84|0
1749623400000|2025-06-11 06:30:00|1028.84|1026.84|1025.35|1023.35|1028.84|1026.84|1024.97|1022.97|0
1749623700000|2025-06-11 06:35:00|1025.22|1023.22|1025.6|1023.6|1026.59|1024.59|1024.72|1022.72|0
1749624000000|2025-06-11 06:40:00|1025.47|1023.47|1026.59|1024.59|1028.09|1026.09|1024.85|1022.85|0
1749624300000|2025-06-11 06:45:00|1026.46|1024.46|1026.84|1024.84|1027.59|1025.59|1025.6|1023.6|0
1749624600000|2025-06-11 06:50:00|1026.59|1024.59|1027.6|1025.6|1028.09|1026.09|1026.34|1024.34|0
1749624900000|2025-06-11 06:55:00|1027.35|1025.35|1027.22|1025.22|1028.09|1026.09|1026.85|1024.85|0
1749625200000|2025-06-11 07:00:00|1027.34|1025.34|1030.09|1028.09|1030.34|1028.34|1027.34|1025.34|0
1749625500000|2025-06-11 07:05:00|1030.59|1028.59|1027.1|1025.1|1032.07|1030.07|1027.1|1025.1|0
1749625800000|2025-06-11 07:10:00|1026.85|1024.85|1029.84|1027.84|1030.59|1028.59|1026.85|1024.85|0
1749626100000|2025-06-11 07:15:00|1030.09|1028.09|1029.84|1027.84|1030.84|1028.84|1027.85|1025.85|0
1749626400000|2025-06-11 07:20:00|1029.71|1027.71|1030.34|1028.34|1031.09|1029.09|1029.1|1027.1|0
1749626700000|2025-06-11 07:25:00|1030.46|1028.46|1027.35|1025.35|1030.46|1028.46|1027.22|1025.22|0
1749627000000|2025-06-11 07:30:00|1027.72|1025.72|1025.85|1023.85|1028.35|1026.35|1025.1|1023.1|0
1749627300000|2025-06-11 07:35:00|1025.72|1023.72|1028.47|1026.47|1029.84|1027.84|1025.6|1023.6|0
1749627600000|2025-06-11 07:40:00|1028.35|1026.35|1028.97|1026.97|1029.34|1027.34|1028.22|1026.22|0
1749627900000|2025-06-11 07:45:00|1029.35|1027.35|1031.59|1029.59|1031.59|1029.59|1028.85|1026.85|0
1749628200000|2025-06-11 07:50:00|1031.84|1029.84|1032.71|1030.71|1033.09|1031.09|1030.85|1028.85|0
1749628500000|2025-06-11 07:55:00|1032.84|1030.84|1033.59|1031.59|1034.59|1032.59|1032.59|1030.59|0
1749628800000|2025-06-11 08:00:00|1033.84|1031.84|1034.6|1032.6|1035.84|1033.84|1032.85|1030.85|0
1749629100000|2025-06-11 08:05:00|1034.84|1032.84|1032.6|1030.6|1035.34|1033.34|1031.97|1029.97|0
1749629400000|2025-06-11 08:10:00|1032.35|1030.35|1034.71|1032.71|1034.84|1032.84|1031.97|1029.97|0
1749629700000|2025-06-11 08:15:00|1034.59|1032.59|1033.85|1031.85|1035.84|1033.84|1033.6|1031.6|0
1749630000000|2025-06-11 08:20:00|1034.09|1032.09|1034.84|1032.84|1035.84|1033.84|1033.6|1031.6|0
1749630300000|2025-06-11 08:25:00|1034.96|1032.96|1034.82|1032.82|1035.84|1033.84|1034.58|1032.58|0
1749630600000|2025-06-11 08:30:00|1034.58|1032.58|1039.07|1037.07|1039.07|1037.07|1034.08|1032.08|0
1749630900000|2025-06-11 08:35:00|1039.19|1037.19|1040.57|1038.57|1040.82|1038.82|1039.07|1037.07|0
1749631200000|2025-06-11 08:40:00|1040.32|1038.32|1037.82|1035.82|1040.82|1038.82|1037.58|1035.58|0
1749631500000|2025-06-11 08:45:00|1037.57|1035.57|1038.32|1036.32|1038.69|1036.69|1037.32|1035.32|0
1749631800000|2025-06-11 08:50:00|1038.07|1036.07|1039.32|1037.32|1039.57|1037.57|1037.32|1035.32|0
1749632100000|2025-06-11 08:55:00|1039.07|1037.07|1038.07|1036.07|1039.07|1037.07|1037.82|1035.82|0
1749632400000|2025-06-11 09:00:00|1038.32|1036.32|1036.58|1034.58|1039.07|1037.07|1036.08|1034.08|0
1749632700000|2025-06-11 09:05:00|1036.33|1034.33|1036.82|1034.82|1037.82|1035.82|1035.83|1033.83|0
1749633000000|2025-06-11 09:10:00|1036.69|1034.69|1035.58|1033.58|1037.07|1035.07|1035.58|1033.58|0
1749633300000|2025-06-11 09:15:00|1035.95|1033.95|1036.58|1034.58|1036.58|1034.58|1035.58|1033.58|0
1749633600000|2025-06-11 09:20:00|1036.08|1034.08|1037.33|1035.33|1037.33|1035.33|1036.08|1034.08|0
1749633900000|2025-06-11 09:25:00|1037.08|1035.08|1037.58|1035.58|1037.82|1035.82|1036.45|1034.45|0
1749634200000|2025-06-11 09:30:00|1037.7|1035.7|1036.58|1034.58|1038.82|1036.82|1036.45|1034.45|0
1749634500000|2025-06-11 09:35:00|1036.83|1034.83|1035.61|1033.61|1036.83|1034.83|1035.36|1033.36|0
1749634800000|2025-06-11 09:40:00|1035.86|1033.86|1034.98|1032.98|1036.11|1034.11|1034.12|1032.12|0
1749635100000|2025-06-11 09:45:00|1035.11|1033.11|1033.61|1031.61|1035.36|1033.36|1033.61|1031.61|0
1749635400000|2025-06-11 09:50:00|1033.86|1031.86|1033.36|1031.36|1033.86|1031.86|1032.62|1030.62|0
1749635700000|2025-06-11 09:55:00|1033.48|1031.48|1032.11|1030.11|1033.61|1031.61|1031.87|1029.87|0
1749636000000|2025-06-11 10:00:00|1032.61|1030.61|1034.11|1032.11|1034.36|1032.36|1030.87|1028.87|0
1749636300000|2025-06-11 10:05:00|1033.98|1031.98|1035.86|1033.86|1036.11|1034.11|1033.98|1031.98|0
1749636600000|2025-06-11 10:10:00|1036.11|1034.11|1035.86|1033.86|1036.11|1034.11|1034.62|1032.62|0
1749636900000|2025-06-11 10:15:00|1035.61|1033.61|1035.11|1033.11|1036.61|1034.61|1034.87|1032.87|0
1749637200000|2025-06-11 10:20:00|1035.23|1033.23|1034.12|1032.12|1035.61|1033.61|1033.87|1031.87|0
1749637500000|2025-06-11 10:25:00|1034.24|1032.24|1035.61|1033.61|1036.11|1034.11|1033.87|1031.87|0
1749637800000|2025-06-11 10:30:00|1035.73|1033.73|1034.37|1032.37|1035.73|1033.73|1034.12|1032.12|0
1749638100000|2025-06-11 10:35:00|1034.12|1032.12|1034.37|1032.37|1034.86|1032.86|1034.12|1032.12|0
1749638400000|2025-06-11 10:40:00|1034.61|1032.61|1036.6|1034.6|1036.85|1034.85|1033.62|1031.62|0
1749638700000|2025-06-11 10:45:00|1036.58|1034.58|1037.08|1035.08|1037.33|1035.33|1035.84|1033.84|0
1749639000000|2025-06-11 10:50:00|1036.58|1034.58|1036.83|1034.83|1036.83|1034.83|1034.59|1032.59|0
1749639300000|2025-06-11 10:55:00|1036.71|1034.71|1035.96|1033.96|1037.08|1035.08|1035.59|1033.59|0
1749639600000|2025-06-11 11:00:00|1036.09|1034.09|1034.09|1032.09|1036.46|1034.46|1034.09|1032.09|0
1749639900000|2025-06-11 11:05:00|1034.34|1032.34|1033.84|1031.84|1034.59|1032.59|1033.59|1031.59|0
1749640200000|2025-06-11 11:10:00|1033.59|1031.59|1030.88|1028.88|1034.09|1032.09|1030.88|1028.88|0
1749640500000|2025-06-11 11:15:00|1030.63|1028.63|1026.63|1024.63|1030.87|1028.87|1026.13|1024.13|0
1749640800000|2025-06-11 11:20:00|1025.88|1023.88|1028.15|1026.15|1028.26|1026.26|1024.9|1022.9|0
1749641100000|2025-06-11 11:25:00|1027.9|1025.9|1032.14|1030.14|1032.14|1030.14|1027.65|1025.65|0
1749641400000|2025-06-11 11:30:00|1032.39|1030.39|1034.39|1032.39|1035.89|1033.89|1032.14|1030.14|0
1749641700000|2025-06-11 11:35:00|1034.26|1032.26|1032.14|1030.14|1034.39|1032.39|1031.52|1029.52|0
1749642000000|2025-06-11 11:40:00|1032.39|1030.39|1034.39|1032.39|1034.39|1032.39|1032.39|1030.39|0
1749642300000|2025-06-11 11:45:00|1034.26|1032.26|1035.39|1033.39|1035.64|1033.64|1034.01|1032.01|0
1749642600000|2025-06-11 11:50:00|1035.14|1033.14|1037.14|1035.14|1037.39|1035.39|1034.4|1032.4|0
1749642900000|2025-06-11 11:55:00|1037.39|1035.39|1037.34|1035.34|1039.38|1037.38|1037.09|1035.09|0
1749643200000|2025-06-11 12:00:00|1037.21|1035.21|1045.55|1043.55|1050.79|1048.79|1028.6|1026.6|0
1749643500000|2025-06-11 12:05:00|1042.68|1040.68|1037.1|1035.1|1045.88|1043.88|1033.11|1031.11|0
1749643800000|2025-06-11 12:10:00|1036.6|1034.6|1038.61|1036.61|1042.82|1040.82|1036.6|1034.6|0
1749644100000|2025-06-11 12:15:00|1038.36|1036.36|1036.11|1034.11|1038.61|1036.61|1033.62|1031.62|0
1749644400000|2025-06-11 12:20:00|1036.36|1034.36|1035.98|1033.98|1039.35|1037.35|1034.87|1032.87|0
1749644700000|2025-06-11 12:25:00|1035.61|1033.61|1039.72|1037.72|1040.71|1038.71|1034.87|1032.87|0
1749645000000|2025-06-11 12:30:00|1062.02|1060.02|1065.12|1063.12|1071|1069|1061.85|1059.85|0
1749645300000|2025-06-11 12:35:00|1065.61|1063.61|1071.64|1069.64|1072.39|1070.39|1065.12|1063.12|0
1749645600000|2025-06-11 12:40:00|1071.52|1069.52|1063.04|1061.04|1074.88|1072.88|1062.54|1060.54|0
1749645900000|2025-06-11 12:45:00|1063.15|1061.15|1057.54|1055.54|1065.28|1063.28|1057.54|1055.54|0
1749646200000|2025-06-11 12:50:00|1057.79|1055.79|1059.29|1057.29|1060.29|1058.29|1056.3|1054.3|0
1749646500000|2025-06-11 12:55:00|1060.03|1058.03|1059.29|1057.29|1061.03|1059.03|1056.42|1054.42|0
1749646800000|2025-06-11 13:00:00|1058.79|1056.79|1055.56|1053.56|1061.28|1059.28|1053.05|1051.05|0
1749647100000|2025-06-11 13:05:00|1055.31|1053.31|1057.16|1055.16|1057.79|1055.79|1054.3|1052.3|0
1749647400000|2025-06-11 13:10:00|1057.29|1055.29|1056.52|1054.52|1060.04|1058.04|1055.53|1053.53|0
1749647700000|2025-06-11 13:15:00|1056.27|1054.27|1057.77|1055.77|1058.02|1056.02|1055.03|1053.03|0
1749648000000|2025-06-11 13:20:00|1057.52|1055.52|1054.38|1052.18|1057.77|1055.77|1053.78|1051.78|0
1749648300000|2025-06-11 13:25:00|1054.13|1051.93|1056.12|1053.92|1057.12|1054.92|1053.88|1051.68|0
1749648600000|2025-06-11 13:30:00|1051.79|1049.79|1045.07|1043.07|1053.28|1051.28|1043.05|1041.05|0
1749648900000|2025-06-11 13:35:00|1045.19|1043.19|1048.07|1046.07|1049.8|1047.8|1041.83|1039.83|0
1749649200000|2025-06-11 13:40:00|1047.57|1045.57|1046.57|1044.57|1050.05|1048.05|1045.32|1043.32|0
1749649500000|2025-06-11 13:45:00|1046.32|1044.32|1044.57|1042.57|1046.32|1044.32|1036.58|1034.58|0
1749649800000|2025-06-11 13:50:00|1044.82|1042.82|1050.05|1048.05|1052.29|1050.29|1044.07|1042.07|0
1749650100000|2025-06-11 13:55:00|1050.04|1048.04|1050.29|1048.29|1053.04|1051.04|1047.8|1045.8|0
1749650400000|2025-06-11 14:00:00|1050.54|1048.54|1049.8|1047.8|1053.07|1051.07|1047.8|1045.8|0
1749650700000|2025-06-11 14:05:00|1050.04|1048.04|1053.33|1051.33|1053.33|1051.33|1047.08|1045.08|0
1749651000000|2025-06-11 14:10:00|1053.83|1051.83|1055.31|1053.31|1055.31|1053.31|1051.84|1049.84|0
1749651300000|2025-06-11 14:15:00|1055.06|1053.06|1059.31|1057.31|1059.81|1057.81|1054.07|1052.07|0
1749651600000|2025-06-11 14:20:00|1059.06|1057.06|1060.06|1058.06|1060.81|1058.81|1057.82|1055.82|0
1749651900000|2025-06-11 14:25:00|1060.31|1058.31|1061.5|1059.5|1062.81|1060.81|1059.81|1057.81|0
1749652200000|2025-06-11 14:30:00|1061.75|1059.75|1062|1060|1062|1060|1058.51|1056.51|0
1749652500000|2025-06-11 14:35:00|1062.25|1060.25|1060.76|1058.76|1062.5|1060.5|1059.51|1057.51|0
1749652800000|2025-06-11 14:40:00|1060.51|1058.51|1061.78|1059.78|1061.78|1059.78|1058.29|1056.29|0
1749653100000|2025-06-11 14:45:00|1061.28|1059.28|1060.79|1058.79|1063.78|1061.78|1060.54|1058.54|0
1749653400000|2025-06-11 14:50:00|1061.04|1059.04|1062.78|1060.78|1063.53|1061.53|1060.54|1058.54|0
1749653700000|2025-06-11 14:55:00|1062.53|1060.53|1061.54|1059.54|1064.78|1062.78|1060.79|1058.79|0
1749654000000|2025-06-11 15:00:00|1061.29|1059.29|1064.03|1062.03|1064.28|1062.28|1061.04|1059.04|0
1749654300000|2025-06-11 15:05:00|1063.78|1061.78|1051.57|1049.57|1064.03|1062.03|1051.57|1049.57|0
1749654600000|2025-06-11 15:10:00|1051.82|1049.82|1057.06|1055.06|1059.31|1057.31|1049.58|1047.58|0
1749654900000|2025-06-11 15:15:00|1057.31|1055.31|1061.04|1059.04|1061.78|1059.78|1057.06|1055.06|0
1749655200000|2025-06-11 15:20:00|1060.79|1058.79|1060.54|1058.54|1061.04|1059.04|1058.79|1056.79|0
1749655500000|2025-06-11 15:25:00|1060.29|1058.29|1056.54|1054.54|1060.79|1058.79|1055.55|1053.55|0
1749655800000|2025-06-11 15:30:00|1056.29|1054.29|1055.8|1053.8|1057.29|1055.29|1054.55|1052.55|0
1749656100000|2025-06-11 15:35:00|1055.55|1053.55|1054.8|1052.8|1058.54|1056.54|1054.3|1052.3|0
1749656400000|2025-06-11 15:40:00|1054.55|1052.55|1051.8|1049.8|1055.79|1053.79|1051.06|1049.06|0
1749656700000|2025-06-11 15:45:00|1052.17|1050.17|1051.05|1049.05|1054.3|1052.3|1046.56|1044.56|0
1749657000000|2025-06-11 15:50:00|1050.8|1048.8|1055.77|1053.77|1056.3|1054.3|1049.56|1047.56|0
1749657300000|2025-06-11 15:55:00|1055.52|1053.52|1050.03|1048.03|1055.77|1053.77|1049.03|1047.03|0
1749657600000|2025-06-11 16:00:00|1050.53|1048.53|1047.78|1045.78|1052.77|1050.77|1046.54|1044.54|0
1749657900000|2025-06-11 16:05:00|1047.53|1045.53|1044.07|1042.07|1047.78|1045.78|1039.08|1037.08|0
1749658200000|2025-06-11 16:10:00|1044.31|1042.31|1042.07|1040.07|1044.56|1042.56|1036.58|1034.58|0
1749658500000|2025-06-11 16:15:00|1041.82|1039.82|1038.57|1036.57|1044.06|1042.06|1037.08|1035.08|0
1749658800000|2025-06-11 16:20:00|1038.32|1036.32|1039.59|1037.59|1040.84|1038.84|1034.11|1032.11|0
1749659100000|2025-06-11 16:25:00|1039.34|1037.34|1046.28|1044.28|1046.28|1044.28|1039.34|1037.34|0
1749659400000|2025-06-11 16:30:00|1046.78|1044.78|1047.03|1045.03|1049.53|1047.53|1046.03|1044.03|0
1749659700000|2025-06-11 16:35:00|1046.53|1044.53|1042.79|1040.79|1047.28|1045.28|1041.79|1039.79|0
1749660000000|2025-06-11 16:40:00|1043.04|1041.04|1044.56|1042.56|1045.81|1043.81|1041.57|1039.57|0
1749660300000|2025-06-11 16:45:00|1044.81|1042.81|1048.06|1046.06|1049.81|1047.81|1043.32|1041.32|0
1749660600000|2025-06-11 16:50:00|1048.18|1046.18|1047.04|1045.04|1049.78|1047.78|1045.55|1043.55|0
1749660900000|2025-06-11 16:55:00|1047.29|1045.29|1048.26|1046.26|1049.04|1047.04|1046.54|1044.54|0
1749661200000|2025-06-11 17:00:00|1048.51|1046.51|1054.53|1052.53|1055.02|1053.02|1046.79|1044.79|0
1749661500000|2025-06-11 17:05:00|1054.28|1052.28|1056.5|1054.5|1056.75|1054.75|1052.26|1050.26|0
1749661800000|2025-06-11 17:10:00|1056.25|1054.25|1053.76|1051.76|1057|1055|1053.38|1051.38|0
1749662100000|2025-06-11 17:15:00|1054.01|1052.01|1054.23|1052.23|1055.97|1053.97|1052.01|1050.01|0
1749662400000|2025-06-11 17:20:00|1054.48|1052.48|1056.22|1054.22|1056.72|1054.72|1053.98|1051.98|0
1749662700000|2025-06-11 17:25:00|1056.47|1054.47|1057.72|1055.72|1058.47|1056.47|1056.47|1054.47|0
1749663000000|2025-06-11 17:30:00|1057.97|1055.97|1053.85|1051.85|1058.72|1056.72|1053.35|1051.35|0
1749663300000|2025-06-11 17:35:00|1053.73|1051.73|1052.98|1050.98|1054.23|1052.23|1050.74|1048.74|0
1749663600000|2025-06-11 17:40:00|1052.85|1050.85|1050.73|1048.73|1054.98|1052.98|1046|1044|0
1749663900000|2025-06-11 17:45:00|1050.98|1048.98|1046.24|1044.24|1051.23|1049.23|1044.75|1042.75|0
1749664200000|2025-06-11 17:50:00|1045.99|1043.99|1045.24|1043.24|1046.73|1044.73|1042.75|1040.75|0
1749664500000|2025-06-11 17:55:00|1045.61|1043.61|1039.3|1037.3|1047.24|1045.24|1037.79|1035.79|0
1749664800000|2025-06-11 18:00:00|1038.55|1036.55|1024.88|1022.88|1041.79|1039.79|1018.1|1016.1|0
1749665100000|2025-06-11 18:05:00|1025.13|1023.13|1030.86|1028.86|1033.1|1031.1|1022.88|1020.88|0
1749665400000|2025-06-11 18:10:00|1029.37|1027.37|1019.68|1017.68|1030.36|1028.36|1019.63|1017.63|0
1749665700000|2025-06-11 18:15:00|1018.18|1016.18|1017.44|1015.04|1019.21|1017.21|1006.99|1004.99|0
1749666000000|2025-06-11 18:20:00|1017.31|1014.91|1023.15|1020.75|1024.41|1022.01|1016.66|1014.26|0
1749666300000|2025-06-11 18:25:00|1022.9|1020.5|1021.24|1019.24|1026.71|1024.71|1018.74|1016.74|0
1749666600000|2025-06-11 18:30:00|1019.75|1017.75|1026.22|1024.22|1028.98|1026.98|1012.8|1010.8|0
1749666900000|2025-06-11 18:35:00|1025.97|1023.97|1030.47|1028.47|1031.96|1029.96|1023.23|1021.23|0
1749667200000|2025-06-11 18:40:00|1030.22|1028.22|1033.96|1031.96|1034.46|1032.46|1027.84|1025.84|0
1749667500000|2025-06-11 18:45:00|1034.46|1032.46|1035.41|1033.41|1035.68|1033.68|1032.72|1030.72|0
1749667800000|2025-06-11 18:50:00|1035.16|1033.16|1028.45|1026.45|1035.16|1033.16|1026.7|1024.7|0
1749668100000|2025-06-11 18:55:00|1027.95|1025.95|1022.02|1020.02|1027.95|1025.95|1021.03|1019.03|0
1749668400000|2025-06-11 19:00:00|1022.39|1020.39|1019.28|1017.28|1023.52|1021.52|1016.68|1014.68|0
1749668700000|2025-06-11 19:05:00|1018.28|1016.28|1021.57|1019.57|1022.81|1020.81|1013.6|1011.6|0
1749669000000|2025-06-11 19:10:00|1021.82|1019.82|1023.05|1021.05|1024.05|1022.05|1019.33|1017.33|0
1749669300000|2025-06-11 19:15:00|1022.8|1020.8|1016.41|1014.41|1023.55|1021.55|1015.92|1013.92|0
1749669600000|2025-06-11 19:20:00|1016.03|1014.03|1023.15|1021.15|1024.4|1022.4|1015.66|1013.66|0
1749669900000|2025-06-11 19:25:00|1023.65|1021.65|1019.39|1017.39|1025.39|1023.39|1016.91|1014.91|0
1749670200000|2025-06-11 19:30:00|1019.26|1017.26|1012.44|1010.44|1023.86|1021.86|1012.4|1010.4|0
1749670500000|2025-06-11 19:35:00|1011.81|1009.81|1019.9|1017.9|1021.89|1019.89|1011.81|1009.81|0
1749670800000|2025-06-11 19:40:00|1020.02|1018.02|1021.85|1019.85|1022.63|1020.63|1017.13|1015.13|0
1749671100000|2025-06-11 19:45:00|1021.6|1019.6|1017.89|1015.89|1024.86|1022.86|1017.39|1015.39|0
1749671400000|2025-06-11 19:50:00|1018.13|1016.13|1023.85|1021.85|1026.34|1024.34|1018.13|1016.13|0
1749671700000|2025-06-11 19:55:00|1023.6|1021.6|1030.16|1028.16|1030.66|1028.66|1023.23|1021.23|0
1749672000000|2025-06-11 20:00:00|1029.17|1027.17|1028.56|1026.56|1029.17|1027.17|1025.62|1023.62|0
1749672300000|2025-06-11 20:05:00|1028.81|1026.81|1028.56|1026.56|1030.28|1028.28|1026.82|1024.82|0
1749672600000|2025-06-11 20:10:00|1028.81|1026.81|1029.81|1027.81|1030.56|1028.56|1028.32|1026.32|0
1749672900000|2025-06-11 20:15:00|1030.06|1028.06|1034.28|1032.28|1034.53|1032.53|1029.57|1027.57|0
1749673200000|2025-06-11 20:20:00|1034.03|1032.03|1033.03|1031.03|1034.28|1032.28|1032.37|1030.37|0
1749673500000|2025-06-11 20:25:00|1032.78|1030.78|1032.03|1030.03|1033.78|1031.78|1032.03|1030.03|0
1749673800000|2025-06-11 20:30:00|1031.79|1029.79|1029.82|1027.82|1032.04|1030.04|1029.04|1027.04|0
1749674100000|2025-06-11 20:35:00|1029.57|1027.57|1028.37|1026.37|1029.57|1027.57|1028.11|1026.11|0
1749674400000|2025-06-11 20:40:00|1028.62|1026.62|1028.59|1026.59|1028.84|1026.84|1027.34|1025.34|0
1749674700000|2025-06-11 20:45:00|1028.84|1026.84|1027.84|1025.84|1028.84|1026.84|1027.34|1025.34|0
1749675000000|2025-06-11 20:50:00|1028.09|1026.09|1028.33|1026.33|1028.84|1026.84|1028.08|1026.08|0
1749675300000|2025-06-11 20:55:00|1028.43|1026.23|1028.83|1026.63|1029.17|1026.97|1027.43|1025.23|0
1749675600000|2025-06-11 21:00:00|1028.88|1026.68|1029.13|1026.93|1030.27|1028.07|1028.04|1025.84|0
1749675900000|2025-06-11 21:05:00|1029.36|1027.16|1029.95|1027.75|1029.95|1027.75|1029.17|1026.97|0
1749676200000|2025-06-11 21:10:00|1030|1027.8|1030.27|1028.07|1030.27|1028.07|1029.9|1027.7|0
1749676500000|2025-06-11 21:15:00|1029.95|1027.75|1029.54|1027.34|1030.5|1028.3|1029.49|1027.29|0
1749676800000|2025-06-11 21:20:00|1029.31|1027.11|1027.05|1024.85|1029.31|1027.11|1026.82|1024.62|0
1749677100000|2025-06-11 21:25:00|1027.46|1025.26|1025.04|1022.84|1027.46|1025.26|1025.04|1022.84|0
1749677400000|2025-06-11 21:30:00|1025|1022.8|1025.78|1023.58|1025.78|1023.58|1024.86|1022.66|0
1749677700000|2025-06-11 21:35:00|1025.86|1023.66|1025.9|1023.7|1025.99|1023.79|1025.73|1023.53|0
1749678000000|2025-06-11 21:40:00|1025.77|1023.57|1025.32|1023.12|1025.77|1023.57|1025.32|1023.12|0
1749678300000|2025-06-11 21:45:00|1025.46|1023.26|1025.2|1023|1025.88|1023.68|1025.11|1022.91|0
1749678600000|2025-06-11 21:50:00|1025.7|1023.5|1025.34|1023.14|1025.83|1023.63|1025.3|1023.1|0
1749678900000|2025-06-11 21:55:00|1025.07|1022.87|1024.82|1022.62|1025.41|1023.21|1024.68|1022.48|0
1749679200000|2025-06-11 22:00:00|1024.8|1022.6|1021.45|1019.25|1026.31|1024.11|1020.84|1018.64|0
1749679500000|2025-06-11 22:05:00|1021.58|1019.38|1025.93|1023.73|1027.06|1024.86|1021.58|1019.38|0
1749679800000|2025-06-11 22:10:00|1025.81|1023.61|1027.06|1024.86|1027.18|1024.98|1025.43|1023.23|0
1749680100000|2025-06-11 22:15:00|1026.81|1024.61|1025.81|1023.61|1026.81|1024.61|1025.56|1023.36|0
1749680400000|2025-06-11 22:20:00|1026.06|1023.86|1028.05|1025.85|1028.55|1026.35|1025.81|1023.61|0
1749680700000|2025-06-11 22:25:00|1027.67|1025.47|1030.41|1028.21|1030.79|1028.59|1027.55|1025.35|0
1749681000000|2025-06-11 22:30:00|1030.54|1028.34|1031.54|1029.34|1032.03|1029.83|1030.29|1028.09|0
1749681300000|2025-06-11 22:35:00|1031.78|1029.58|1028.55|1026.35|1032.28|1030.08|1028.3|1026.1|0
1749681600000|2025-06-11 22:40:00|1028.67|1026.47|1028.3|1026.1|1029.54|1027.34|1027.3|1025.1|0
1749681900000|2025-06-11 22:45:00|1028.55|1026.35|1028.05|1025.85|1028.67|1026.47|1027.17|1024.97|0
1749682200000|2025-06-11 22:50:00|1027.8|1025.6|1021.08|1018.88|1028.05|1025.85|1021.08|1018.88|0
1749682500000|2025-06-11 22:55:00|1020.83|1018.63|1019.34|1017.14|1020.83|1018.63|1016.72|1014.52|0
1749682800000|2025-06-11 23:00:00|1019.21|1017.01|1018.84|1016.64|1020.33|1018.13|1017.96|1015.76|0
1749683100000|2025-06-11 23:05:00|1018.71|1016.51|1019.34|1017.14|1019.83|1017.63|1015.36|1013.16|0
1749683400000|2025-06-11 23:10:00|1019.09|1016.89|1018.34|1016.14|1020.33|1018.13|1016.85|1014.65|0
1749683700000|2025-06-11 23:15:00|1018.59|1016.39|1016.6|1014.4|1018.84|1016.64|1016.35|1014.15|0
1749684000000|2025-06-11 23:20:00|1016.47|1014.27|1018.59|1016.39|1019.34|1017.14|1016.1|1013.9|0
1749684300000|2025-06-11 23:25:00|1018.46|1016.26|1017.71|1015.51|1018.84|1016.64|1017.59|1015.39|0
1749684600000|2025-06-11 23:30:00|1017.46|1015.26|1020.08|1017.88|1020.33|1018.13|1017.46|1015.26|0
1749684900000|2025-06-11 23:35:00|1020.83|1018.63|1022.82|1020.62|1023.81|1021.61|1020.58|1018.38|0
1749685200000|2025-06-11 23:40:00|1023.07|1020.87|1023.32|1021.12|1025.06|1022.86|1023.07|1020.87|0
1749685500000|2025-06-11 23:45:00|1023.19|1020.99|1020.33|1018.13|1023.19|1020.99|1020.08|1017.88|0
1749685800000|2025-06-11 23:50:00|1020.58|1018.38|1020.33|1018.13|1020.7|1018.5|1018.83|1016.63|0
1749686100000|2025-06-11 23:55:00|1020.58|1018.38|1018.7|1016.5|1020.83|1018.63|1018.7|1016.5|0
1749686400000|2025-06-12 00:00:00|1019.08|1016.88|1017.71|1015.51|1021.07|1018.87|1017.46|1015.26|0
1749686700000|2025-06-12 00:05:00|1017.59|1015.39|1016.34|1014.14|1017.59|1015.39|1013.86|1011.66|0
1749687000000|2025-06-12 00:10:00|1015.97|1013.77|1016.59|1014.39|1017.96|1015.76|1015.35|1013.15|0
1749687300000|2025-06-12 00:15:00|1016.84|1014.64|1016.77|1014.77|1018.02|1016.02|1016.14|1014.14|0
1749687600000|2025-06-12 00:20:00|1017.02|1015.02|1016.54|1014.54|1018.51|1016.51|1016.54|1014.54|0
1749687900000|2025-06-12 00:25:00|1016.79|1014.79|1012.82|1010.82|1018.16|1016.16|1011.58|1009.58|0
1749688200000|2025-06-12 00:30:00|1013.07|1011.07|1017.09|1015.09|1017.59|1015.59|1012.69|1010.69|0
1749688500000|2025-06-12 00:35:00|1017.59|1015.59|1013.6|1011.6|1017.59|1015.59|1009.86|1007.86|0
1749688800000|2025-06-12 00:40:00|1013.35|1011.35|1014.1|1012.1|1015.09|1013.09|1010.85|1008.85|0
1749689100000|2025-06-12 00:45:00|1013.97|1011.97|1011.62|1009.62|1014.22|1012.22|1011.35|1009.35|0
1749689400000|2025-06-12 00:50:00|1011.37|1009.37|1006.91|1004.91|1011.37|1009.37|1005.91|1003.91|0
1749689700000|2025-06-12 00:55:00|1007.16|1005.16|1009.15|1007.15|1009.27|1007.27|1006.66|1004.66|0
1749690000000|2025-06-12 01:00:00|1009.4|1007.4|1010.12|1008.12|1011.89|1009.89|1009.4|1007.4|0
1749690300000|2025-06-12 01:05:00|1009.99|1007.99|1010.62|1008.62|1011.62|1009.62|1009.63|1007.63|0
1749690600000|2025-06-12 01:10:00|1010.87|1008.87|1010.87|1008.87|1011.37|1009.37|1009.37|1007.37|0
1749690900000|2025-06-12 01:15:00|1011.12|1009.12|1013.12|1011.12|1013.37|1011.37|1010.87|1008.87|0
1749691200000|2025-06-12 01:20:00|1012.87|1010.87|1007.16|1005.16|1013.87|1011.87|1006.66|1004.66|0
1749691500000|2025-06-12 01:25:00|1007.28|1005.28|1003.21|1001.21|1007.28|1005.28|1001.92|999.92|0
1749691800000|2025-06-12 01:30:00|1003.08|1001.08|1003.21|1001.21|1004.71|1002.71|1002.09|1000.09|0
1749692100000|2025-06-12 01:35:00|1003.33|1001.33|999.49|997.49|1004.21|1002.21|997.99|995.99|0
1749692400000|2025-06-12 01:40:00|1000.23|998.23|1001.98|999.98|1002.73|1000.73|998.99|996.99|0
1749692700000|2025-06-12 01:45:00|1001.99|999.99|999.74|997.74|1001.99|999.99|999.24|997.24|0
1749693000000|2025-06-12 01:50:00|999.86|997.86|1003.72|1001.72|1003.96|1001.96|999.74|997.74|0
1749693300000|2025-06-12 01:55:00|1003.97|1001.97|1005.21|1003.21|1005.21|1003.21|1003.59|1001.59|0
1749693600000|2025-06-12 02:00:00|1004.96|1002.96|1005.68|1003.68|1006.71|1004.71|1004.81|1002.81|0
1749693900000|2025-06-12 02:05:00|1005.44|1003.44|1003.19|1001.19|1005.68|1003.68|1002.69|1000.69|0
1749694200000|2025-06-12 02:10:00|1002.94|1000.94|1004.93|1002.93|1005.3|1003.3|1001.7|999.7|0
1749694500000|2025-06-12 02:15:00|1004.81|1002.81|1005.44|1003.44|1006.18|1004.18|1003.44|1001.44|0
1749694800000|2025-06-12 02:20:00|1005.19|1003.19|1005.93|1003.93|1005.93|1003.93|1003.81|1001.81|0
1749695100000|2025-06-12 02:25:00|1005.69|1003.69|1005.19|1003.19|1005.93|1003.93|1004.69|1002.69|0
1749695400000|2025-06-12 02:30:00|1005.31|1003.31|1004.44|1002.44|1005.68|1003.68|1003.69|1001.69|0
1749695700000|2025-06-12 02:35:00|1004.69|1002.69|1005.19|1003.19|1005.93|1003.93|1004.19|1002.19|0
1749696000000|2025-06-12 02:40:00|1005.06|1003.06|1004.19|1002.19|1005.19|1003.19|1004.19|1002.19|0
1749696300000|2025-06-12 02:45:00|1003.94|1001.94|1002.69|1000.69|1004.19|1002.19|1002.19|1000.19|0
1749696600000|2025-06-12 02:50:00|1003.19|1001.19|1003.44|1001.44|1004.44|1002.44|1003.19|1001.19|0
1749696900000|2025-06-12 02:55:00|1003.69|1001.69|1004.47|1002.47|1004.97|1002.97|1003.06|1001.06|0
1749697200000|2025-06-12 03:00:00|1004.59|1002.59|1005.22|1003.22|1006.97|1004.97|1004.59|1002.59|0
1749697500000|2025-06-12 03:05:00|1005.72|1003.72|1006.19|1004.19|1006.8|1004.8|1004.98|1002.98|0
1749697800000|2025-06-12 03:10:00|1006.44|1004.44|1007.68|1005.68|1007.68|1005.68|1004.07|1002.07|0
1749698100000|2025-06-12 03:15:00|1007.55|1005.55|1009.42|1007.42|1009.54|1007.54|1007.55|1005.55|0
1749698400000|2025-06-12 03:20:00|1009.17|1007.17|1011.13|1009.13|1011.16|1009.16|1009.17|1007.17|0
1749698700000|2025-06-12 03:25:00|1011.38|1009.38|1012.36|1010.36|1012.61|1010.61|1010.76|1008.76|0
1749699000000|2025-06-12 03:30:00|1012.11|1010.11|1012.01|1010.01|1012.36|1010.36|1011.76|1009.76|0
1749699300000|2025-06-12 03:35:00|1011.88|1009.88|1012.76|1010.76|1012.76|1010.76|1011.63|1009.63|0
1749699600000|2025-06-12 03:40:00|1012.88|1010.88|1012.26|1010.26|1013.01|1011.01|1012.01|1010.01|0
1749699900000|2025-06-12 03:45:00|1012.01|1010.01|1011.12|1009.12|1012.86|1010.86|1010.87|1008.87|0
1749700200000|2025-06-12 03:50:00|1011.37|1009.37|1010.37|1008.37|1012.11|1010.11|1010.12|1008.12|0
1749700500000|2025-06-12 03:55:00|1010.24|1008.24|1009.37|1007.37|1010.86|1008.86|1008.87|1006.87|0
1749700800000|2025-06-12 04:00:00|1009.62|1007.62|1012.36|1010.36|1012.36|1010.36|1008.74|1006.74|0
1749701100000|2025-06-12 04:05:00|1012.11|1010.11|1010.87|1008.87|1012.37|1010.37|1010.87|1008.87|0
1749701400000|2025-06-12 04:10:00|1011.12|1009.12|1009.62|1007.62|1011.37|1009.37|1009.12|1007.12|0
1749701700000|2025-06-12 04:15:00|1009.87|1007.87|1010.99|1008.99|1011.87|1009.87|1009.87|1007.87|0
1749702000000|2025-06-12 04:20:00|1011.12|1009.12|1011.37|1009.37|1011.62|1009.62|1010.87|1008.87|0
1749702300000|2025-06-12 04:25:00|1011.12|1009.12|1011.37|1009.37|1011.74|1009.74|1010.12|1008.12|0
1749702600000|2025-06-12 04:30:00|1011.62|1009.62|1010.24|1008.24|1011.62|1009.62|1010.12|1008.12|0
1749702900000|2025-06-12 04:35:00|1010.37|1008.37|1008.77|1006.77|1010.37|1008.37|1008.13|1006.13|0
1749703200000|2025-06-12 04:40:00|1009.02|1007.02|1010.87|1008.87|1010.87|1008.87|1009.02|1007.02|0
1749703500000|2025-06-12 04:45:00|1010.74|1008.74|1011.62|1009.62|1012.61|1010.61|1010.74|1008.74|0
1749703800000|2025-06-12 04:50:00|1011.74|1009.74|1012.24|1010.24|1012.86|1010.86|1011.12|1009.12|0
1749704100000|2025-06-12 04:55:00|1012.37|1010.37|1013.6|1011.6|1013.6|1011.6|1012.37|1010.37|0
1749704400000|2025-06-12 05:00:00|1013.35|1011.35|1011.85|1009.85|1013.35|1011.35|1011.6|1009.6|0
1749704700000|2025-06-12 05:05:00|1011.6|1009.6|1011.1|1009.1|1012.6|1010.6|1011.1|1009.1|0
1749705000000|2025-06-12 05:10:00|1011.6|1009.6|1011.6|1009.6|1011.85|1009.85|1010.86|1008.86|0
1749705300000|2025-06-12 05:15:00|1011.85|1009.85|1011.36|1009.36|1013.85|1011.85|1011.23|1009.23|0
1749705600000|2025-06-12 05:20:00|1011.6|1009.6|1014.1|1012.1|1014.35|1012.35|1011.11|1009.11|0
1749705900000|2025-06-12 05:25:00|1014.22|1012.22|1014.1|1012.1|1015.1|1013.1|1013.61|1011.61|0
1749706200000|2025-06-12 05:30:00|1014.35|1012.35|1014.1|1012.1|1014.6|1012.6|1013.72|1011.72|0
1749706500000|2025-06-12 05:35:00|1014.35|1012.35|1011.61|1009.61|1014.35|1012.35|1011.61|1009.61|0
1749706800000|2025-06-12 05:40:00|1011.48|1009.48|1008.64|1006.64|1011.61|1009.61|1007.65|1005.65|0
1749707100000|2025-06-12 05:45:00|1008.88|1006.88|1010.13|1008.13|1010.13|1008.13|1008.39|1006.39|0
1749707400000|2025-06-12 05:50:00|1009.89|1007.89|1012.6|1010.6|1013.1|1011.1|1009.36|1007.36|0
1749707700000|2025-06-12 05:55:00|1012.35|1010.35|1013.64|1011.64|1014.97|1012.97|1012.11|1010.11|0
1749708000000|2025-06-12 06:00:00|1013.51|1011.51|1010.64|1008.64|1013.64|1011.64|1009.12|1007.12|0
1749708300000|2025-06-12 06:05:00|1010.76|1008.76|1010.61|1008.61|1012.1|1010.1|1009.73|1007.73|0
1749708600000|2025-06-12 06:10:00|1010.73|1008.73|1012.85|1010.85|1012.85|1010.85|1009.37|1007.37|0
1749708900000|2025-06-12 06:15:00|1013.35|1011.35|1014.36|1012.36|1015.22|1013.22|1013.1|1011.1|0
1749709200000|2025-06-12 06:20:00|1014.47|1012.47|1013.86|1011.86|1014.61|1012.61|1012.61|1010.61|0
1749709500000|2025-06-12 06:25:00|1014.11|1012.11|1011.86|1009.86|1014.6|1012.6|1011.24|1009.24|0
1749709800000|2025-06-12 06:30:00|1011.61|1009.61|1015.33|1013.33|1015.58|1013.58|1010.37|1008.37|0
1749710100000|2025-06-12 06:35:00|1015.09|1013.09|1013.84|1011.84|1015.33|1013.33|1013.71|1011.71|0
1749710400000|2025-06-12 06:40:00|1014.09|1012.09|1014.84|1012.84|1015.58|1013.58|1013.34|1011.34|0
1749710700000|2025-06-12 06:45:00|1014.71|1012.71|1014.59|1012.59|1015.83|1013.83|1012.84|1010.84|0
1749711000000|2025-06-12 06:50:00|1014.46|1012.46|1017.2|1015.2|1017.83|1015.83|1013.59|1011.59|0
1749711300000|2025-06-12 06:55:00|1017.08|1015.08|1016.67|1014.67|1017.33|1015.33|1015.34|1013.34|0
1749711600000|2025-06-12 07:00:00|1017.05|1015.05|1020.33|1018.33|1020.58|1018.58|1016.09|1014.09|0
1749711900000|2025-06-12 07:05:00|1020.2|1018.2|1019.34|1017.34|1020.83|1018.83|1018.21|1016.21|0
1749712200000|2025-06-12 07:10:00|1019.33|1017.33|1017.93|1015.93|1020.58|1018.58|1017.93|1015.93|0
1749712500000|2025-06-12 07:15:00|1017.81|1015.81|1017.31|1015.31|1019.55|1017.55|1017.31|1015.31|0
1749712800000|2025-06-12 07:20:00|1017.81|1015.81|1019.31|1017.31|1019.56|1017.56|1017.06|1015.06|0
1749713100000|2025-06-12 07:25:00|1019.56|1017.56|1016.06|1014.06|1019.56|1017.56|1015.81|1013.81|0
1749713400000|2025-06-12 07:30:00|1015.56|1013.56|1012.1|1010.1|1015.56|1013.56|1011.1|1009.1|0
1749713700000|2025-06-12 07:35:00|1012.35|1010.35|1012.6|1010.6|1013.84|1011.84|1011.1|1009.1|0
1749714000000|2025-06-12 07:40:00|1012.22|1010.22|1009.6|1007.6|1012.6|1010.6|1009.35|1007.35|0
1749714300000|2025-06-12 07:45:00|1008.35|1006.35|1006.85|1004.85|1008.72|1006.72|1004.61|1002.61|0
1749714600000|2025-06-12 07:50:00|1006.6|1004.6|998.43|996.43|1006.6|1004.6|998.19|996.19|0
1749714900000|2025-06-12 07:55:00|997.69|995.69|999.93|997.93|1001.42|999.42|997.69|995.69|0
1749715200000|2025-06-12 08:00:00|999.3|997.3|990.54|988.54|1002.67|1000.67|989.53|987.53|0
1749715500000|2025-06-12 08:05:00|990.66|988.66|995.78|993.78|996.28|994.28|989.07|987.07|0
1749715800000|2025-06-12 08:10:00|996.15|994.15|997.96|995.96|1000.23|998.23|995.9|993.9|0
1749716100000|2025-06-12 08:15:00|997.95|995.95|995.73|993.73|998.2|996.2|992.87|990.87|0
1749716400000|2025-06-12 08:20:00|995.85|993.85|994.99|992.99|998.23|996.23|994.74|992.74|0
1749716700000|2025-06-12 08:25:00|994.74|992.74|995.49|993.49|996.23|994.23|993.36|991.36|0
1749717000000|2025-06-12 08:30:00|995.24|993.24|994.24|992.24|995.6|993.6|993.24|991.24|0
1749717300000|2025-06-12 08:35:00|993.99|991.99|994.49|992.49|995.23|993.23|992.24|990.24|0
1749717600000|2025-06-12 08:40:00|994.24|992.24|998.24|996.24|999.48|997.48|994.24|992.24|0
1749717900000|2025-06-12 08:45:00|998.11|996.11|1002.98|1000.98|1003.23|1001.23|997.24|995.24|0
1749718200000|2025-06-12 08:50:00|1003.23|1001.23|1004.48|1002.48|1004.73|1002.73|1002.98|1000.98|0
1749718500000|2025-06-12 08:55:00|1005.22|1003.22|1004.96|1002.96|1005.98|1003.98|1004.21|1002.21|0
1749718800000|2025-06-12 09:00:00|1005.21|1003.21|1004.97|1002.97|1007.45|1005.45|1004.46|1002.46|0
1749719100000|2025-06-12 09:05:00|1004.96|1002.96|1007.46|1005.46|1007.96|1005.96|1004.96|1002.96|0
1749719400000|2025-06-12 09:10:00|1007.71|1005.71|1005.96|1003.96|1008.2|1006.2|1005.96|1003.96|0
1749719700000|2025-06-12 09:15:00|1005.71|1003.71|1005.21|1003.21|1006.95|1004.95|1003.97|1001.97|0
1749720000000|2025-06-12 09:20:00|1005.7|1003.7|1004.46|1002.46|1006.71|1004.71|1004.21|1002.21|0
1749720300000|2025-06-12 09:25:00|1004.58|1002.58|1005.21|1003.21|1005.21|1003.21|1001.72|999.72|0
1749720600000|2025-06-12 09:30:00|1004.96|1002.96|1008.2|1006.2|1008.2|1006.2|1003.97|1001.97|0
1749720900000|2025-06-12 09:35:00|1008.45|1006.45|1009.08|1007.08|1011.95|1009.95|1008.45|1006.45|0
1749721200000|2025-06-12 09:40:00|1008.96|1006.96|1006.46|1004.46|1009.46|1007.46|1003.97|1001.97|0
1749721500000|2025-06-12 09:45:00|1006.21|1004.21|1005.21|1003.21|1008.46|1006.46|1004.97|1002.97|0
1749721800000|2025-06-12 09:50:00|1005.08|1003.08|1003.83|1001.83|1005.46|1003.46|1002.72|1000.72|0
1749722100000|2025-06-12 09:55:00|1003.96|1001.96|1003.59|1001.59|1004.58|1002.58|1003.22|1001.22|0
1749722400000|2025-06-12 10:00:00|1003.47|1001.47|1003.47|1001.47|1005.33|1003.33|1000.23|998.23|0
1749722700000|2025-06-12 10:05:00|1003.72|1001.72|1000.97|998.97|1003.84|1001.84|1000.48|998.48|0
1749723000000|2025-06-12 10:10:00|1001.46|999.46|1001.34|999.34|1001.96|999.96|997.98|995.98|0
1749723300000|2025-06-12 10:15:00|1001.47|999.47|1003.47|1001.47|1004.96|1002.96|1001.47|999.47|0
1749723600000|2025-06-12 10:20:00|1003.23|1001.23|996.23|994.23|1003.97|1001.97|995.98|993.98|0
1749723900000|2025-06-12 10:25:00|996.35|994.35|997.97|995.97|998.99|996.99|994.98|992.98|0
1749724200000|2025-06-12 10:30:00|998.72|996.72|997.47|995.47|1000.47|998.47|996.48|994.48|0
1749724500000|2025-06-12 10:35:00|997.59|995.59|998.48|996.48|999.97|997.97|996.48|994.48|0
1749724800000|2025-06-12 10:40:00|999.1|997.1|1001.84|999.84|1002.21|1000.21|998.48|996.48|0
1749725100000|2025-06-12 10:45:00|1001.72|999.72|1003.59|1001.59|1004.96|1002.96|1001.6|999.6|0
1749725400000|2025-06-12 10:50:00|1003.47|1001.47|1004.47|1002.47|1005.22|1003.22|1003.09|1001.09|0
1749725700000|2025-06-12 10:55:00|1005.33|1003.33|1001.34|999.34|1005.33|1003.33|1000.22|998.22|0
1749726000000|2025-06-12 11:00:00|1001.22|999.22|999.73|997.73|1001.97|999.97|998.73|996.73|0
1749726300000|2025-06-12 11:05:00|999.23|997.23|1001.34|999.34|1001.72|999.72|996.73|994.73|0
1749726600000|2025-06-12 11:10:00|1001.47|999.47|998.1|996.1|1002.47|1000.47|998.1|996.1|0
1749726900000|2025-06-12 11:15:00|997.36|995.36|998.72|996.72|998.98|996.98|996.73|994.73|0
1749727200000|2025-06-12 11:20:00|998.48|996.48|998.72|996.72|999.47|997.47|997.48|995.48|0
1749727500000|2025-06-12 11:25:00|998.6|996.6|995.98|993.98|999.22|997.22|994.74|992.74|0
1749727800000|2025-06-12 11:30:00|994.99|992.99|996.28|994.28|997.52|995.52|993.04|991.04|0
1749728100000|2025-06-12 11:35:00|996.4|994.4|994.78|992.78|997.03|995.03|992.54|990.54|0
1749728400000|2025-06-12 11:40:00|994.53|992.53|997.65|995.65|997.78|995.78|993.91|991.91|0
1749728700000|2025-06-12 11:45:00|997.53|995.53|997.78|995.78|998.89|996.89|996.03|994.03|0
1749729000000|2025-06-12 11:50:00|997.9|995.9|993.53|991.53|998.28|996.28|992.04|990.04|0
1749729300000|2025-06-12 11:55:00|993.28|991.28|991.79|989.79|993.78|991.78|990.54|988.54|0
1749729600000|2025-06-12 12:00:00|992.03|990.03|993.54|991.54|994.53|992.53|992.03|990.03|0
1749729900000|2025-06-12 12:05:00|994.03|992.03|995.78|993.78|995.78|993.78|993.29|991.29|0
1749730200000|2025-06-12 12:10:00|996.03|994.03|997.99|995.99|999|997|995.27|993.27|0
1749730500000|2025-06-12 12:15:00|997.74|995.74|997.74|995.74|998.48|996.48|996.36|994.36|0
1749730800000|2025-06-12 12:20:00|997.49|995.49|997.49|995.49|998.1|996.1|995.99|993.99|0
1749731100000|2025-06-12 12:25:00|997.61|995.61|996.6|994.6|997.98|995.98|994.49|992.49|0
1749731400000|2025-06-12 12:30:00|996.11|994.11|1002.82|1000.82|1004.19|1002.19|994.61|992.61|0
1749731700000|2025-06-12 12:35:00|1002.95|1000.95|1010.17|1008.17|1010.42|1008.42|1002.95|1000.95|0
1749732000000|2025-06-12 12:40:00|1010.92|1008.92|1012.67|1010.67|1013.17|1011.17|1009.67|1007.67|0
1749732300000|2025-06-12 12:45:00|1012.92|1010.92|1011.87|1009.87|1014.61|1012.61|1010.16|1008.16|0
1749732600000|2025-06-12 12:50:00|1012.12|1010.12|1011.87|1009.87|1012.62|1010.62|1009.63|1007.63|0
1749732900000|2025-06-12 12:55:00|1012.12|1010.12|1013.85|1011.85|1015.35|1013.35|1012.12|1010.12|0
1749733200000|2025-06-12 13:00:00|1014.1|1012.1|1015.19|1013.19|1018.96|1016.96|1013.36|1011.36|0
1749733500000|2025-06-12 13:05:00|1015.32|1013.32|1014.82|1012.82|1015.32|1013.32|1011.76|1009.76|0
1749733800000|2025-06-12 13:10:00|1015.06|1013.06|1014.07|1012.07|1015.56|1013.56|1013.83|1011.83|0
1749734100000|2025-06-12 13:15:00|1014.32|1012.32|1015.07|1013.07|1015.07|1013.07|1012.83|1010.83|0
1749734400000|2025-06-12 13:20:00|1015.32|1013.32|1014.3|1012.3|1015.32|1013.32|1012.81|1010.81|0
1749734700000|2025-06-12 13:25:00|1014.4|1012.2|1013.65|1011.45|1015.39|1013.19|1013.15|1010.95|0
1749735000000|2025-06-12 13:30:00|1013.55|1011.55|1011.61|1009.61|1019.55|1017.55|1010.59|1008.59|0
1749735300000|2025-06-12 13:35:00|1012.11|1010.11|1017.33|1015.33|1019.07|1017.07|1009.35|1007.35|0
1749735600000|2025-06-12 13:40:00|1017.08|1015.08|1021.07|1019.07|1022.07|1020.07|1016.58|1014.58|0
1749735900000|2025-06-12 13:45:00|1020.82|1018.82|1022.82|1020.82|1023.31|1021.31|1018.08|1016.08|0
1749736200000|2025-06-12 13:50:00|1023.07|1021.07|1024.06|1022.06|1026.54|1024.54|1020.56|1018.56|0
1749736500000|2025-06-12 13:55:00|1023.81|1021.81|1021.82|1019.82|1023.93|1021.93|1017.82|1015.82|0
1749736800000|2025-06-12 14:00:00|1022.07|1020.07|1022.8|1020.8|1024.8|1022.8|1020.18|1018.18|0
1749737100000|2025-06-12 14:05:00|1023.05|1021.05|1028.52|1026.52|1030.53|1028.53|1021.56|1019.56|0
1749737400000|2025-06-12 14:10:00|1028.77|1026.77|1032.76|1030.76|1033.26|1031.26|1028.02|1026.02|0
1749737700000|2025-06-12 14:15:00|1033.01|1031.01|1036.26|1034.26|1037.51|1035.51|1032.02|1030.02|0
1749738000000|2025-06-12 14:20:00|1036.01|1034.01|1036.49|1034.49|1038.51|1036.51|1035.02|1033.02|0
1749738300000|2025-06-12 14:25:00|1036.74|1034.74|1038.99|1036.99|1040.48|1038.48|1034|1032|0
1749738600000|2025-06-12 14:30:00|1039.24|1037.24|1040.26|1038.26|1041.26|1039.26|1037.77|1035.77|0
1749738900000|2025-06-12 14:35:00|1040.01|1038.01|1043.13|1041.13|1044.23|1042.23|1038.51|1036.51|0
1749739200000|2025-06-12 14:40:00|1043.51|1041.51|1043.51|1041.51|1045.12|1043.12|1042.51|1040.51|0
1749739500000|2025-06-12 14:45:00|1043.76|1041.76|1044.51|1042.51|1045.25|1043.25|1043.01|1041.01|0
1749739800000|2025-06-12 14:50:00|1043.76|1041.76|1042.26|1040.26|1044.51|1042.51|1042.01|1040.01|0
1749740100000|2025-06-12 14:55:00|1042.51|1040.51|1040.51|1038.51|1043.26|1041.26|1039.89|1037.89|0
1749740400000|2025-06-12 15:00:00|1041.01|1039.01|1049|1047|1050.25|1048.25|1041.01|1039.01|0
1749740700000|2025-06-12 15:05:00|1048.75|1046.75|1045.88|1043.88|1049.25|1047.25|1045.01|1043.01|0
1749741000000|2025-06-12 15:10:00|1046.13|1044.13|1046.01|1044.01|1046.75|1044.75|1043.52|1041.52|0
1749741300000|2025-06-12 15:15:00|1045.76|1043.76|1041.04|1039.04|1047|1045|1038.55|1036.55|0
1749741600000|2025-06-12 15:20:00|1040.54|1038.54|1033.82|1031.82|1041.57|1039.57|1029.6|1027.6|0
1749741900000|2025-06-12 15:25:00|1033.08|1031.08|1038.34|1036.34|1038.98|1036.98|1031.33|1029.33|0
1749742200000|2025-06-12 15:30:00|1038.1|1036.1|1036.62|1034.62|1040.09|1038.09|1033.84|1031.84|0
1749742500000|2025-06-12 15:35:00|1036.87|1034.87|1035.35|1033.35|1039.09|1037.09|1034.36|1032.36|0
1749742800000|2025-06-12 15:40:00|1035.6|1033.6|1037.72|1035.72|1038.84|1036.84|1034.85|1032.85|0
1749743100000|2025-06-12 15:45:00|1037.6|1035.6|1034.1|1032.1|1037.85|1035.85|1032.6|1030.6|0
1749743400000|2025-06-12 15:50:00|1034.72|1032.72|1036.59|1034.59|1036.59|1034.59|1031.61|1029.61|0
1749743700000|2025-06-12 15:55:00|1036.84|1034.84|1038.57|1036.57|1039.56|1037.56|1035.33|1033.33|0
1749744000000|2025-06-12 16:00:00|1038.82|1036.82|1035.1|1033.1|1042.07|1040.07|1033.09|1031.09|0
1749744300000|2025-06-12 16:05:00|1035.35|1033.35|1040.57|1038.57|1041.56|1039.56|1034.37|1032.37|0
1749744600000|2025-06-12 16:10:00|1040.32|1038.32|1043.04|1041.04|1044.78|1042.78|1040.32|1038.32|0
1749744900000|2025-06-12 16:15:00|1043.29|1041.29|1041.32|1039.32|1044.79|1042.79|1040.81|1038.81|0
1749745200000|2025-06-12 16:20:00|1040.94|1038.94|1036.82|1034.82|1042.82|1040.82|1035.61|1033.61|0
1749745500000|2025-06-12 16:25:00|1037.07|1035.07|1044.05|1042.05|1045.31|1043.31|1036.83|1034.83|0
1749745800000|2025-06-12 16:30:00|1043.8|1041.8|1042.32|1040.32|1043.81|1041.81|1035.6|1033.6|0
1749746100000|2025-06-12 16:35:00|1041.82|1039.82|1047.01|1045.01|1047.01|1045.01|1041.82|1039.82|0
1749746400000|2025-06-12 16:40:00|1046.76|1044.76|1045.79|1043.79|1046.82|1044.82|1043.78|1041.78|0
1749746700000|2025-06-12 16:45:00|1046.04|1044.04|1042.55|1040.55|1046.79|1044.79|1042.42|1040.42|0
1749747000000|2025-06-12 16:50:00|1042.3|1040.3|1039.33|1037.33|1042.57|1040.57|1039.08|1037.08|0
1749747300000|2025-06-12 16:55:00|1039.08|1037.08|1038.32|1036.32|1040.82|1038.82|1037.83|1035.83|0
1749747600000|2025-06-12 17:00:00|1038.44|1036.44|1041.57|1039.57|1045.3|1043.3|1037.58|1035.58|0
1749747900000|2025-06-12 17:05:00|1041.32|1039.32|1044.29|1042.29|1045.07|1043.07|1040.33|1038.33|0
1749748200000|2025-06-12 17:10:00|1044.16|1042.16|1045.05|1043.05|1046.54|1044.54|1043.55|1041.55|0
1749748500000|2025-06-12 17:15:00|1045.29|1043.29|1046.52|1044.52|1047.26|1045.26|1043.77|1041.77|0
1749748800000|2025-06-12 17:20:00|1046.39|1044.39|1044.02|1042.02|1046.77|1044.77|1044.02|1042.02|0
1749749100000|2025-06-12 17:25:00|1043.78|1041.78|1043.82|1041.82|1045.3|1043.3|1041.59|1039.59|0
1749749400000|2025-06-12 17:30:00|1043.58|1041.58|1049.05|1047.05|1049.54|1047.54|1043.58|1041.58|0
1749749700000|2025-06-12 17:35:00|1048.8|1046.8|1047.8|1045.8|1049.79|1047.79|1046.8|1044.8|0
1749750000000|2025-06-12 17:40:00|1048.05|1046.05|1048.05|1046.05|1048.79|1046.79|1046.55|1044.55|0
1749750300000|2025-06-12 17:45:00|1048.3|1046.3|1045.3|1043.3|1048.54|1046.54|1045.3|1043.3|0
1749750600000|2025-06-12 17:50:00|1045.55|1043.55|1047.55|1045.55|1048.05|1046.05|1045.55|1043.55|0
1749750900000|2025-06-12 17:55:00|1047.3|1045.3|1045.3|1043.3|1047.55|1045.55|1043.56|1041.56|0
1749751200000|2025-06-12 18:00:00|1044.56|1042.56|1046|1044|1046.77|1044.77|1044.03|1042.03|0
1749751500000|2025-06-12 18:05:00|1045.87|1043.87|1047.47|1045.47|1048.24|1046.24|1045.87|1043.87|0
1749751800000|2025-06-12 18:10:00|1047.22|1045.22|1045.03|1043.03|1048|1046|1045.03|1043.03|0
1749752100000|2025-06-12 18:15:00|1045.53|1043.53|1046.05|1044.05|1047.27|1045.27|1044.78|1042.78|0
1749752400000|2025-06-12 18:20:00|1046.3|1044.3|1043.33|1041.33|1046.8|1044.8|1042.68|1040.68|0
1749752700000|2025-06-12 18:25:00|1043.58|1041.58|1042.08|1040.08|1044.58|1042.58|1038.6|1036.6|0
1749753000000|2025-06-12 18:30:00|1042.2|1040.2|1042.33|1040.33|1043.08|1041.08|1038.59|1036.59|0
1749753300000|2025-06-12 18:35:00|1042.58|1040.58|1044.57|1042.57|1045.57|1043.57|1042.09|1040.09|0
1749753600000|2025-06-12 18:40:00|1044.82|1042.82|1042.08|1040.08|1045.08|1043.08|1041.58|1039.58|0
1749753900000|2025-06-12 18:45:00|1041.58|1039.58|1044.06|1042.06|1044.83|1042.83|1040.34|1038.34|0
1749754200000|2025-06-12 18:50:00|1043.56|1041.56|1045.41|1043.41|1046.3|1044.3|1043.06|1041.06|0
1749754500000|2025-06-12 18:55:00|1045.04|1043.04|1047.53|1045.53|1047.78|1045.78|1043.31|1041.31|0
1749754800000|2025-06-12 19:00:00|1047.28|1045.28|1047.78|1045.78|1048.78|1046.78|1046.04|1044.04|0
1749755100000|2025-06-12 19:05:00|1047.53|1045.53|1048.05|1046.05|1048.8|1046.8|1046.81|1044.81|0
1749755400000|2025-06-12 19:10:00|1047.8|1045.8|1046.81|1044.81|1048.3|1046.3|1046.56|1044.56|0
1749755700000|2025-06-12 19:15:00|1047.06|1045.06|1049.03|1047.03|1049.53|1047.53|1046.81|1044.81|0
1749756000000|2025-06-12 19:20:00|1048.78|1046.78|1047.28|1045.28|1049.73|1047.73|1046.74|1044.74|0
1749756300000|2025-06-12 19:25:00|1047.03|1045.03|1047.03|1045.03|1047.28|1045.28|1045.03|1043.03|0
1749756600000|2025-06-12 19:30:00|1046.78|1044.78|1046.03|1044.03|1046.9|1044.9|1043.29|1041.29|0
1749756900000|2025-06-12 19:35:00|1045.78|1043.78|1045.54|1043.54|1046.28|1044.28|1044.29|1042.29|0
1749757200000|2025-06-12 19:40:00|1045.29|1043.29|1041.29|1039.29|1045.29|1043.29|1041.29|1039.29|0
1749757500000|2025-06-12 19:45:00|1041.54|1039.54|1040.54|1038.54|1042.29|1040.29|1039.55|1037.55|0
1749757800000|2025-06-12 19:50:00|1040.29|1038.29|1041.07|1039.07|1042.78|1040.78|1038.05|1036.05|0
1749758100000|2025-06-12 19:55:00|1040.57|1038.57|1050.9|1048.9|1050.9|1048.9|1040.57|1038.57|0
1749758400000|2025-06-12 20:00:00|1051.39|1049.39|1048.63|1046.63|1051.39|1049.39|1048.16|1046.16|0
1749758700000|2025-06-12 20:05:00|1049.63|1047.63|1048.85|1046.85|1050.62|1048.62|1048.1|1046.1|0
1749759000000|2025-06-12 20:10:00|1049.1|1047.1|1048.1|1046.1|1050.1|1048.1|1048.1|1046.1|0
1749759300000|2025-06-12 20:15:00|1047.86|1045.86|1046.68|1044.68|1048.6|1046.6|1046.43|1044.43|0
1749759600000|2025-06-12 20:20:00|1046.43|1044.43|1045.63|1043.63|1046.43|1044.43|1044.88|1042.88|0
1749759900000|2025-06-12 20:25:00|1045.38|1043.38|1044.63|1042.63|1045.63|1043.63|1044.13|1042.13|0
1749760200000|2025-06-12 20:30:00|1044.38|1042.38|1044.68|1042.68|1044.68|1042.68|1043.63|1041.63|0
1749760500000|2025-06-12 20:35:00|1044.63|1042.63|1045.38|1043.38|1045.88|1043.88|1044.63|1042.63|0
1749760800000|2025-06-12 20:40:00|1045.13|1043.13|1044.38|1042.38|1045.65|1043.65|1043.88|1041.88|0
1749761100000|2025-06-12 20:45:00|1044.13|1042.13|1043.88|1041.88|1044.38|1042.38|1043.63|1041.63|0
1749761400000|2025-06-12 20:50:00|1043.63|1041.63|1043.88|1041.88|1044.38|1042.38|1043.14|1041.14|0
1749761700000|2025-06-12 20:55:00|1043.98|1041.78|1042.99|1040.79|1043.98|1041.78|1042.99|1040.79|0
1749762000000|2025-06-12 21:00:00|1043.03|1040.83|1043.89|1041.69|1044.12|1041.92|1043.03|1040.83|0
1749762300000|2025-06-12 21:05:00|1043.57|1041.37|1043.94|1041.74|1043.94|1041.74|1043.12|1040.92|0
1749762600000|2025-06-12 21:10:00|1044.03|1041.83|1044.03|1041.83|1044.25|1042.05|1043.8|1041.6|0
1749762900000|2025-06-12 21:15:00|1044.16|1041.96|1044.03|1041.83|1044.39|1042.19|1043.76|1041.56|0
1749763200000|2025-06-12 21:20:00|1043.76|1041.56|1043.34|1041.14|1043.8|1041.6|1043.07|1040.87|0
1749763500000|2025-06-12 21:25:00|1043.39|1041.19|1043.57|1041.37|1043.85|1041.65|1043.39|1041.19|0
1749763800000|2025-06-12 21:30:00|1043.53|1041.33|1044.2|1042|1044.2|1042|1043.53|1041.33|0
1749764100000|2025-06-12 21:35:00|1044.16|1041.96|1045.38|1043.18|1045.56|1043.36|1044.16|1041.96|0
1749764400000|2025-06-12 21:40:00|1045.34|1043.14|1045.34|1043.14|1045.34|1043.14|1045.34|1043.14|0
1749764700000|2025-06-12 21:45:00|1045.36|1043.16|1045.75|1043.55|1046.2|1044|1045.34|1043.14|0
1749765000000|2025-06-12 21:50:00|1045.84|1043.64|1045.56|1043.36|1045.88|1043.68|1045.38|1043.18|0
1749765300000|2025-06-12 21:55:00|1045.59|1043.39|1045.65|1043.45|1045.93|1043.73|1045.59|1043.39|0
1749765600000|2025-06-12 22:00:00|1043.11|1040.91|1039.87|1037.67|1043.61|1041.41|1038.63|1036.43|0
1749765900000|2025-06-12 22:05:00|1039.99|1037.79|1038.88|1036.68|1040.62|1038.42|1038.13|1035.93|0
1749766200000|2025-06-12 22:10:00|1039|1036.8|1040.37|1038.17|1040.37|1038.17|1038.88|1036.68|0
1749766500000|2025-06-12 22:15:00|1040.12|1037.92|1037.88|1035.68|1040.12|1037.92|1037.88|1035.68|0
1749766800000|2025-06-12 22:20:00|1037.63|1035.43|1038.38|1036.18|1038.75|1036.55|1037.38|1035.18|0
1749767100000|2025-06-12 22:25:00|1037.88|1035.68|1036.38|1034.18|1038.13|1035.93|1035.64|1033.44|0
1749767400000|2025-06-12 22:30:00|1036.14|1033.94|1035.51|1033.31|1036.14|1033.94|1032.9|1030.7|0
1749767700000|2025-06-12 22:35:00|1035.39|1033.19|1034.14|1031.94|1035.89|1033.69|1034.14|1031.94|0
1749768000000|2025-06-12 22:40:00|1034.39|1032.19|1035.14|1032.94|1035.14|1032.94|1033.89|1031.69|0
1749768300000|2025-06-12 22:45:00|1035.26|1033.06|1037.13|1034.93|1037.88|1035.68|1035.14|1032.94|0
1749768600000|2025-06-12 22:50:00|1037.25|1035.05|1036.88|1034.68|1037.38|1035.18|1036.88|1034.68|0
1749768900000|2025-06-12 22:55:00|1036.75|1034.55|1037.63|1035.43|1038.37|1036.17|1036.75|1034.55|0
1749769200000|2025-06-12 23:00:00|1037.38|1035.18|1036.13|1033.93|1037.38|1035.18|1035.75|1033.55|0
1749769500000|2025-06-12 23:05:00|1036.25|1034.05|1037.88|1035.68|1038.12|1035.92|1036.13|1033.93|0
1749769800000|2025-06-12 23:10:00|1038.12|1035.92|1037.5|1035.3|1038.12|1035.92|1036.88|1034.68|0
1749770100000|2025-06-12 23:15:00|1037.63|1035.43|1037.13|1034.93|1038.37|1036.17|1037.13|1034.93|0
1749770400000|2025-06-12 23:20:00|1037|1034.8|1037.87|1035.67|1038.37|1036.17|1036.88|1034.68|0
1749770700000|2025-06-12 23:25:00|1037.99|1035.79|1036.88|1034.68|1038.12|1035.92|1036.88|1034.68|0
1749771000000|2025-06-12 23:30:00|1036.63|1034.43|1035.88|1033.68|1036.88|1034.68|1035.88|1033.68|0
1749771300000|2025-06-12 23:35:00|1036.13|1033.93|1036.63|1034.43|1037|1034.8|1035.38|1033.18|0
1749771600000|2025-06-12 23:40:00|1036.38|1034.18|1034.88|1032.68|1037.62|1035.42|1032.89|1030.69|0
1749771900000|2025-06-12 23:45:00|1034.39|1032.19|1034.39|1032.19|1035.88|1033.68|1033.14|1030.94|0
1749772200000|2025-06-12 23:50:00|1034.51|1032.31|1033.89|1031.69|1035.5|1033.3|1033.14|1030.94|0
1749772500000|2025-06-12 23:55:00|1034.14|1031.94|1015.46|1013.26|1034.39|1032.19|1015.09|1012.89|0
1749686400000|2025-06-12 00:00:00|1019.08|1016.88|1017.71|1015.51|1021.07|1018.87|1017.46|1015.26|0
1749686700000|2025-06-12 00:05:00|1017.59|1015.39|1016.34|1014.14|1017.59|1015.39|1013.86|1011.66|0
1749687000000|2025-06-12 00:10:00|1015.97|1013.77|1016.59|1014.39|1017.96|1015.76|1015.35|1013.15|0
1749687300000|2025-06-12 00:15:00|1016.84|1014.64|1016.77|1014.77|1018.02|1016.02|1016.14|1014.14|0
1749687600000|2025-06-12 00:20:00|1017.02|1015.02|1016.54|1014.54|1018.51|1016.51|1016.54|1014.54|0
1749687900000|2025-06-12 00:25:00|1016.79|1014.79|1012.82|1010.82|1018.16|1016.16|1011.58|1009.58|0
1749688200000|2025-06-12 00:30:00|1013.07|1011.07|1017.09|1015.09|1017.59|1015.59|1012.69|1010.69|0
1749688500000|2025-06-12 00:35:00|1017.59|1015.59|1013.6|1011.6|1017.59|1015.59|1009.86|1007.86|0
1749688800000|2025-06-12 00:40:00|1013.35|1011.35|1014.1|1012.1|1015.09|1013.09|1010.85|1008.85|0
1749689100000|2025-06-12 00:45:00|1013.97|1011.97|1011.62|1009.62|1014.22|1012.22|1011.35|1009.35|0
1749689400000|2025-06-12 00:50:00|1011.37|1009.37|1006.91|1004.91|1011.37|1009.37|1005.91|1003.91|0
1749689700000|2025-06-12 00:55:00|1007.16|1005.16|1009.15|1007.15|1009.27|1007.27|1006.66|1004.66|0
1749690000000|2025-06-12 01:00:00|1009.4|1007.4|1010.12|1008.12|1011.89|1009.89|1009.4|1007.4|0
1749690300000|2025-06-12 01:05:00|1009.99|1007.99|1010.62|1008.62|1011.62|1009.62|1009.63|1007.63|0
1749690600000|2025-06-12 01:10:00|1010.87|1008.87|1010.87|1008.87|1011.37|1009.37|1009.37|1007.37|0
1749690900000|2025-06-12 01:15:00|1011.12|1009.12|1013.12|1011.12|1013.37|1011.37|1010.87|1008.87|0
1749691200000|2025-06-12 01:20:00|1012.87|1010.87|1007.16|1005.16|1013.87|1011.87|1006.66|1004.66|0
1749691500000|2025-06-12 01:25:00|1007.28|1005.28|1003.21|1001.21|1007.28|1005.28|1001.92|999.92|0
1749691800000|2025-06-12 01:30:00|1003.08|1001.08|1003.21|1001.21|1004.71|1002.71|1002.09|1000.09|0
1749692100000|2025-06-12 01:35:00|1003.33|1001.33|999.49|997.49|1004.21|1002.21|997.99|995.99|0
1749692400000|2025-06-12 01:40:00|1000.23|998.23|1001.98|999.98|1002.73|1000.73|998.99|996.99|0
1749692700000|2025-06-12 01:45:00|1001.99|999.99|999.74|997.74|1001.99|999.99|999.24|997.24|0
1749693000000|2025-06-12 01:50:00|999.86|997.86|1003.72|1001.72|1003.96|1001.96|999.74|997.74|0
1749693300000|2025-06-12 01:55:00|1003.97|1001.97|1005.21|1003.21|1005.21|1003.21|1003.59|1001.59|0
1749693600000|2025-06-12 02:00:00|1004.96|1002.96|1005.68|1003.68|1006.71|1004.71|1004.81|1002.81|0
1749693900000|2025-06-12 02:05:00|1005.44|1003.44|1003.19|1001.19|1005.68|1003.68|1002.69|1000.69|0
1749694200000|2025-06-12 02:10:00|1002.94|1000.94|1004.93|1002.93|1005.3|1003.3|1001.7|999.7|0
1749694500000|2025-06-12 02:15:00|1004.81|1002.81|1005.44|1003.44|1006.18|1004.18|1003.44|1001.44|0
1749694800000|2025-06-12 02:20:00|1005.19|1003.19|1005.93|1003.93|1005.93|1003.93|1003.81|1001.81|0
1749695100000|2025-06-12 02:25:00|1005.69|1003.69|1005.19|1003.19|1005.93|1003.93|1004.69|1002.69|0
1749695400000|2025-06-12 02:30:00|1005.31|1003.31|1004.44|1002.44|1005.68|1003.68|1003.69|1001.69|0
1749695700000|2025-06-12 02:35:00|1004.69|1002.69|1005.19|1003.19|1005.93|1003.93|1004.19|1002.19|0
1749696000000|2025-06-12 02:40:00|1005.06|1003.06|1004.19|1002.19|1005.19|1003.19|1004.19|1002.19|0
1749696300000|2025-06-12 02:45:00|1003.94|1001.94|1002.69|1000.69|1004.19|1002.19|1002.19|1000.19|0
1749696600000|2025-06-12 02:50:00|1003.19|1001.19|1003.44|1001.44|1004.44|1002.44|1003.19|1001.19|0
1749696900000|2025-06-12 02:55:00|1003.69|1001.69|1004.47|1002.47|1004.97|1002.97|1003.06|1001.06|0
1749697200000|2025-06-12 03:00:00|1004.59|1002.59|1005.22|1003.22|1006.97|1004.97|1004.59|1002.59|0
1749697500000|2025-06-12 03:05:00|1005.72|1003.72|1006.19|1004.19|1006.8|1004.8|1004.98|1002.98|0
1749697800000|2025-06-12 03:10:00|1006.44|1004.44|1007.68|1005.68|1007.68|1005.68|1004.07|1002.07|0
1749698100000|2025-06-12 03:15:00|1007.55|1005.55|1009.42|1007.42|1009.54|1007.54|1007.55|1005.55|0
1749698400000|2025-06-12 03:20:00|1009.17|1007.17|1011.13|1009.13|1011.16|1009.16|1009.17|1007.17|0
1749698700000|2025-06-12 03:25:00|1011.38|1009.38|1012.36|1010.36|1012.61|1010.61|1010.76|1008.76|0
1749699000000|2025-06-12 03:30:00|1012.11|1010.11|1012.01|1010.01|1012.36|1010.36|1011.76|1009.76|0
1749699300000|2025-06-12 03:35:00|1011.88|1009.88|1012.76|1010.76|1012.76|1010.76|1011.63|1009.63|0
1749699600000|2025-06-12 03:40:00|1012.88|1010.88|1012.26|1010.26|1013.01|1011.01|1012.01|1010.01|0
1749699900000|2025-06-12 03:45:00|1012.01|1010.01|1011.12|1009.12|1012.86|1010.86|1010.87|1008.87|0
1749700200000|2025-06-12 03:50:00|1011.37|1009.37|1010.37|1008.37|1012.11|1010.11|1010.12|1008.12|0
1749700500000|2025-06-12 03:55:00|1010.24|1008.24|1009.37|1007.37|1010.86|1008.86|1008.87|1006.87|0
1749700800000|2025-06-12 04:00:00|1009.62|1007.62|1012.36|1010.36|1012.36|1010.36|1008.74|1006.74|0
1749701100000|2025-06-12 04:05:00|1012.11|1010.11|1010.87|1008.87|1012.37|1010.37|1010.87|1008.87|0
1749701400000|2025-06-12 04:10:00|1011.12|1009.12|1009.62|1007.62|1011.37|1009.37|1009.12|1007.12|0
1749701700000|2025-06-12 04:15:00|1009.87|1007.87|1010.99|1008.99|1011.87|1009.87|1009.87|1007.87|0
1749702000000|2025-06-12 04:20:00|1011.12|1009.12|1011.37|1009.37|1011.62|1009.62|1010.87|1008.87|0
1749702300000|2025-06-12 04:25:00|1011.12|1009.12|1011.37|1009.37|1011.74|1009.74|1010.12|1008.12|0
1749702600000|2025-06-12 04:30:00|1011.62|1009.62|1010.24|1008.24|1011.62|1009.62|1010.12|1008.12|0
1749702900000|2025-06-12 04:35:00|1010.37|1008.37|1008.77|1006.77|1010.37|1008.37|1008.13|1006.13|0
1749703200000|2025-06-12 04:40:00|1009.02|1007.02|1010.87|1008.87|1010.87|1008.87|1009.02|1007.02|0
1749703500000|2025-06-12 04:45:00|1010.74|1008.74|1011.62|1009.62|1012.61|1010.61|1010.74|1008.74|0
1749703800000|2025-06-12 04:50:00|1011.74|1009.74|1012.24|1010.24|1012.86|1010.86|1011.12|1009.12|0
1749704100000|2025-06-12 04:55:00|1012.37|1010.37|1013.6|1011.6|1013.6|1011.6|1012.37|1010.37|0
1749704400000|2025-06-12 05:00:00|1013.35|1011.35|1011.85|1009.85|1013.35|1011.35|1011.6|1009.6|0
1749704700000|2025-06-12 05:05:00|1011.6|1009.6|1011.1|1009.1|1012.6|1010.6|1011.1|1009.1|0
1749705000000|2025-06-12 05:10:00|1011.6|1009.6|1011.6|1009.6|1011.85|1009.85|1010.86|1008.86|0
1749705300000|2025-06-12 05:15:00|1011.85|1009.85|1011.36|1009.36|1013.85|1011.85|1011.23|1009.23|0
1749705600000|2025-06-12 05:20:00|1011.6|1009.6|1014.1|1012.1|1014.35|1012.35|1011.11|1009.11|0
1749705900000|2025-06-12 05:25:00|1014.22|1012.22|1014.1|1012.1|1015.1|1013.1|1013.61|1011.61|0
1749706200000|2025-06-12 05:30:00|1014.35|1012.35|1014.1|1012.1|1014.6|1012.6|1013.72|1011.72|0
1749706500000|2025-06-12 05:35:00|1014.35|1012.35|1011.61|1009.61|1014.35|1012.35|1011.61|1009.61|0
1749706800000|2025-06-12 05:40:00|1011.48|1009.48|1008.64|1006.64|1011.61|1009.61|1007.65|1005.65|0
1749707100000|2025-06-12 05:45:00|1008.88|1006.88|1010.13|1008.13|1010.13|1008.13|1008.39|1006.39|0
1749707400000|2025-06-12 05:50:00|1009.89|1007.89|1012.6|1010.6|1013.1|1011.1|1009.36|1007.36|0
1749707700000|2025-06-12 05:55:00|1012.35|1010.35|1013.64|1011.64|1014.97|1012.97|1012.11|1010.11|0
1749708000000|2025-06-12 06:00:00|1013.51|1011.51|1010.64|1008.64|1013.64|1011.64|1009.12|1007.12|0
1749708300000|2025-06-12 06:05:00|1010.76|1008.76|1010.61|1008.61|1012.1|1010.1|1009.73|1007.73|0
1749708600000|2025-06-12 06:10:00|1010.73|1008.73|1012.85|1010.85|1012.85|1010.85|1009.37|1007.37|0
1749708900000|2025-06-12 06:15:00|1013.35|1011.35|1014.36|1012.36|1015.22|1013.22|1013.1|1011.1|0
1749709200000|2025-06-12 06:20:00|1014.47|1012.47|1013.86|1011.86|1014.61|1012.61|1012.61|1010.61|0
1749709500000|2025-06-12 06:25:00|1014.11|1012.11|1011.86|1009.86|1014.6|1012.6|1011.24|1009.24|0
1749709800000|2025-06-12 06:30:00|1011.61|1009.61|1015.33|1013.33|1015.58|1013.58|1010.37|1008.37|0
1749710100000|2025-06-12 06:35:00|1015.09|1013.09|1013.84|1011.84|1015.33|1013.33|1013.71|1011.71|0
1749710400000|2025-06-12 06:40:00|1014.09|1012.09|1014.84|1012.84|1015.58|1013.58|1013.34|1011.34|0
1749710700000|2025-06-12 06:45:00|1014.71|1012.71|1014.59|1012.59|1015.83|1013.83|1012.84|1010.84|0
1749711000000|2025-06-12 06:50:00|1014.46|1012.46|1017.2|1015.2|1017.83|1015.83|1013.59|1011.59|0
1749711300000|2025-06-12 06:55:00|1017.08|1015.08|1016.67|1014.67|1017.33|1015.33|1015.34|1013.34|0
1749711600000|2025-06-12 07:00:00|1017.05|1015.05|1020.33|1018.33|1020.58|1018.58|1016.09|1014.09|0
1749711900000|2025-06-12 07:05:00|1020.2|1018.2|1019.34|1017.34|1020.83|1018.83|1018.21|1016.21|0
1749712200000|2025-06-12 07:10:00|1019.33|1017.33|1017.93|1015.93|1020.58|1018.58|1017.93|1015.93|0
1749712500000|2025-06-12 07:15:00|1017.81|1015.81|1017.31|1015.31|1019.55|1017.55|1017.31|1015.31|0
1749712800000|2025-06-12 07:20:00|1017.81|1015.81|1019.31|1017.31|1019.56|1017.56|1017.06|1015.06|0
1749713100000|2025-06-12 07:25:00|1019.56|1017.56|1016.06|1014.06|1019.56|1017.56|1015.81|1013.81|0
1749713400000|2025-06-12 07:30:00|1015.56|1013.56|1012.1|1010.1|1015.56|1013.56|1011.1|1009.1|0
1749713700000|2025-06-12 07:35:00|1012.35|1010.35|1012.6|1010.6|1013.84|1011.84|1011.1|1009.1|0
1749714000000|2025-06-12 07:40:00|1012.22|1010.22|1009.6|1007.6|1012.6|1010.6|1009.35|1007.35|0
1749714300000|2025-06-12 07:45:00|1008.35|1006.35|1006.85|1004.85|1008.72|1006.72|1004.61|1002.61|0
1749714600000|2025-06-12 07:50:00|1006.6|1004.6|998.43|996.43|1006.6|1004.6|998.19|996.19|0
1749714900000|2025-06-12 07:55:00|997.69|995.69|999.93|997.93|1001.42|999.42|997.69|995.69|0
1749715200000|2025-06-12 08:00:00|999.3|997.3|990.54|988.54|1002.67|1000.67|989.53|987.53|0
1749715500000|2025-06-12 08:05:00|990.66|988.66|995.78|993.78|996.28|994.28|989.07|987.07|0
1749715800000|2025-06-12 08:10:00|996.15|994.15|997.96|995.96|1000.23|998.23|995.9|993.9|0
1749716100000|2025-06-12 08:15:00|997.95|995.95|995.73|993.73|998.2|996.2|992.87|990.87|0
1749716400000|2025-06-12 08:20:00|995.85|993.85|994.99|992.99|998.23|996.23|994.74|992.74|0
1749716700000|2025-06-12 08:25:00|994.74|992.74|995.49|993.49|996.23|994.23|993.36|991.36|0
1749717000000|2025-06-12 08:30:00|995.24|993.24|994.24|992.24|995.6|993.6|993.24|991.24|0
1749717300000|2025-06-12 08:35:00|993.99|991.99|994.49|992.49|995.23|993.23|992.24|990.24|0
1749717600000|2025-06-12 08:40:00|994.24|992.24|998.24|996.24|999.48|997.48|994.24|992.24|0
1749717900000|2025-06-12 08:45:00|998.11|996.11|1002.98|1000.98|1003.23|1001.23|997.24|995.24|0
1749718200000|2025-06-12 08:50:00|1003.23|1001.23|1004.48|1002.48|1004.73|1002.73|1002.98|1000.98|0
1749718500000|2025-06-12 08:55:00|1005.22|1003.22|1004.96|1002.96|1005.98|1003.98|1004.21|1002.21|0
1749718800000|2025-06-12 09:00:00|1005.21|1003.21|1004.97|1002.97|1007.45|1005.45|1004.46|1002.46|0
1749719100000|2025-06-12 09:05:00|1004.96|1002.96|1007.46|1005.46|1007.96|1005.96|1004.96|1002.96|0
1749719400000|2025-06-12 09:10:00|1007.71|1005.71|1005.96|1003.96|1008.2|1006.2|1005.96|1003.96|0
1749719700000|2025-06-12 09:15:00|1005.71|1003.71|1005.21|1003.21|1006.95|1004.95|1003.97|1001.97|0
1749720000000|2025-06-12 09:20:00|1005.7|1003.7|1004.46|1002.46|1006.71|1004.71|1004.21|1002.21|0
1749720300000|2025-06-12 09:25:00|1004.58|1002.58|1005.21|1003.21|1005.21|1003.21|1001.72|999.72|0
1749720600000|2025-06-12 09:30:00|1004.96|1002.96|1008.2|1006.2|1008.2|1006.2|1003.97|1001.97|0
1749720900000|2025-06-12 09:35:00|1008.45|1006.45|1009.08|1007.08|1011.95|1009.95|1008.45|1006.45|0
1749721200000|2025-06-12 09:40:00|1008.96|1006.96|1006.46|1004.46|1009.46|1007.46|1003.97|1001.97|0
1749721500000|2025-06-12 09:45:00|1006.21|1004.21|1005.21|1003.21|1008.46|1006.46|1004.97|1002.97|0
1749721800000|2025-06-12 09:50:00|1005.08|1003.08|1003.83|1001.83|1005.46|1003.46|1002.72|1000.72|0
1749722100000|2025-06-12 09:55:00|1003.96|1001.96|1003.59|1001.59|1004.58|1002.58|1003.22|1001.22|0
1749722400000|2025-06-12 10:00:00|1003.47|1001.47|1003.47|1001.47|1005.33|1003.33|1000.23|998.23|0
1749722700000|2025-06-12 10:05:00|1003.72|1001.72|1000.97|998.97|1003.84|1001.84|1000.48|998.48|0
1749723000000|2025-06-12 10:10:00|1001.46|999.46|1001.34|999.34|1001.96|999.96|997.98|995.98|0
1749723300000|2025-06-12 10:15:00|1001.47|999.47|1003.47|1001.47|1004.96|1002.96|1001.47|999.47|0
1749723600000|2025-06-12 10:20:00|1003.23|1001.23|996.23|994.23|1003.97|1001.97|995.98|993.98|0
1749723900000|2025-06-12 10:25:00|996.35|994.35|997.97|995.97|998.99|996.99|994.98|992.98|0
1749724200000|2025-06-12 10:30:00|998.72|996.72|997.47|995.47|1000.47|998.47|996.48|994.48|0
1749724500000|2025-06-12 10:35:00|997.59|995.59|998.48|996.48|999.97|997.97|996.48|994.48|0
1749724800000|2025-06-12 10:40:00|999.1|997.1|1001.84|999.84|1002.21|1000.21|998.48|996.48|0
1749725100000|2025-06-12 10:45:00|1001.72|999.72|1003.59|1001.59|1004.96|1002.96|1001.6|999.6|0
1749725400000|2025-06-12 10:50:00|1003.47|1001.47|1004.47|1002.47|1005.22|1003.22|1003.09|1001.09|0
1749725700000|2025-06-12 10:55:00|1005.33|1003.33|1001.34|999.34|1005.33|1003.33|1000.22|998.22|0
1749726000000|2025-06-12 11:00:00|1001.22|999.22|999.73|997.73|1001.97|999.97|998.73|996.73|0
1749726300000|2025-06-12 11:05:00|999.23|997.23|1001.34|999.34|1001.72|999.72|996.73|994.73|0
1749726600000|2025-06-12 11:10:00|1001.47|999.47|998.1|996.1|1002.47|1000.47|998.1|996.1|0
1749726900000|2025-06-12 11:15:00|997.36|995.36|998.72|996.72|998.98|996.98|996.73|994.73|0
1749727200000|2025-06-12 11:20:00|998.48|996.48|998.72|996.72|999.47|997.47|997.48|995.48|0
1749727500000|2025-06-12 11:25:00|998.6|996.6|995.98|993.98|999.22|997.22|994.74|992.74|0
1749727800000|2025-06-12 11:30:00|994.99|992.99|996.28|994.28|997.52|995.52|993.04|991.04|0
1749728100000|2025-06-12 11:35:00|996.4|994.4|994.78|992.78|997.03|995.03|992.54|990.54|0
1749728400000|2025-06-12 11:40:00|994.53|992.53|997.65|995.65|997.78|995.78|993.91|991.91|0
1749728700000|2025-06-12 11:45:00|997.53|995.53|997.78|995.78|998.89|996.89|996.03|994.03|0
1749729000000|2025-06-12 11:50:00|997.9|995.9|993.53|991.53|998.28|996.28|992.04|990.04|0
1749729300000|2025-06-12 11:55:00|993.28|991.28|991.79|989.79|993.78|991.78|990.54|988.54|0
1749729600000|2025-06-12 12:00:00|992.03|990.03|993.54|991.54|994.53|992.53|992.03|990.03|0
1749729900000|2025-06-12 12:05:00|994.03|992.03|995.78|993.78|995.78|993.78|993.29|991.29|0
1749730200000|2025-06-12 12:10:00|996.03|994.03|997.99|995.99|999|997|995.27|993.27|0
1749730500000|2025-06-12 12:15:00|997.74|995.74|997.74|995.74|998.48|996.48|996.36|994.36|0
1749730800000|2025-06-12 12:20:00|997.49|995.49|997.49|995.49|998.1|996.1|995.99|993.99|0
1749731100000|2025-06-12 12:25:00|997.61|995.61|996.6|994.6|997.98|995.98|994.49|992.49|0
1749731400000|2025-06-12 12:30:00|996.11|994.11|1002.82|1000.82|1004.19|1002.19|994.61|992.61|0
1749731700000|2025-06-12 12:35:00|1002.95|1000.95|1010.17|1008.17|1010.42|1008.42|1002.95|1000.95|0
1749732000000|2025-06-12 12:40:00|1010.92|1008.92|1012.67|1010.67|1013.17|1011.17|1009.67|1007.67|0
1749732300000|2025-06-12 12:45:00|1012.92|1010.92|1011.87|1009.87|1014.61|1012.61|1010.16|1008.16|0
1749732600000|2025-06-12 12:50:00|1012.12|1010.12|1011.87|1009.87|1012.62|1010.62|1009.63|1007.63|0
1749732900000|2025-06-12 12:55:00|1012.12|1010.12|1013.85|1011.85|1015.35|1013.35|1012.12|1010.12|0
1749733200000|2025-06-12 13:00:00|1014.1|1012.1|1015.19|1013.19|1018.96|1016.96|1013.36|1011.36|0
1749733500000|2025-06-12 13:05:00|1015.32|1013.32|1014.82|1012.82|1015.32|1013.32|1011.76|1009.76|0
1749733800000|2025-06-12 13:10:00|1015.06|1013.06|1014.07|1012.07|1015.56|1013.56|1013.83|1011.83|0
1749734100000|2025-06-12 13:15:00|1014.32|1012.32|1015.07|1013.07|1015.07|1013.07|1012.83|1010.83|0
1749734400000|2025-06-12 13:20:00|1015.32|1013.32|1014.3|1012.3|1015.32|1013.32|1012.81|1010.81|0
1749734700000|2025-06-12 13:25:00|1014.4|1012.2|1013.65|1011.45|1015.39|1013.19|1013.15|1010.95|0
1749735000000|2025-06-12 13:30:00|1013.55|1011.55|1011.61|1009.61|1019.55|1017.55|1010.59|1008.59|0
1749735300000|2025-06-12 13:35:00|1012.11|1010.11|1017.33|1015.33|1019.07|1017.07|1009.35|1007.35|0
1749735600000|2025-06-12 13:40:00|1017.08|1015.08|1021.07|1019.07|1022.07|1020.07|1016.58|1014.58|0
1749735900000|2025-06-12 13:45:00|1020.82|1018.82|1022.82|1020.82|1023.31|1021.31|1018.08|1016.08|0
1749736200000|2025-06-12 13:50:00|1023.07|1021.07|1024.06|1022.06|1026.54|1024.54|1020.56|1018.56|0
1749736500000|2025-06-12 13:55:00|1023.81|1021.81|1021.82|1019.82|1023.93|1021.93|1017.82|1015.82|0
1749736800000|2025-06-12 14:00:00|1022.07|1020.07|1022.8|1020.8|1024.8|1022.8|1020.18|1018.18|0
1749737100000|2025-06-12 14:05:00|1023.05|1021.05|1028.52|1026.52|1030.53|1028.53|1021.56|1019.56|0
1749737400000|2025-06-12 14:10:00|1028.77|1026.77|1032.76|1030.76|1033.26|1031.26|1028.02|1026.02|0
1749737700000|2025-06-12 14:15:00|1033.01|1031.01|1036.26|1034.26|1037.51|1035.51|1032.02|1030.02|0
1749738000000|2025-06-12 14:20:00|1036.01|1034.01|1036.49|1034.49|1038.51|1036.51|1035.02|1033.02|0
1749738300000|2025-06-12 14:25:00|1036.74|1034.74|1038.99|1036.99|1040.48|1038.48|1034|1032|0
1749738600000|2025-06-12 14:30:00|1039.24|1037.24|1040.26|1038.26|1041.26|1039.26|1037.77|1035.77|0
1749738900000|2025-06-12 14:35:00|1040.01|1038.01|1043.13|1041.13|1044.23|1042.23|1038.51|1036.51|0
1749739200000|2025-06-12 14:40:00|1043.51|1041.51|1043.51|1041.51|1045.12|1043.12|1042.51|1040.51|0
1749739500000|2025-06-12 14:45:00|1043.76|1041.76|1044.51|1042.51|1045.25|1043.25|1043.01|1041.01|0
1749739800000|2025-06-12 14:50:00|1043.76|1041.76|1042.26|1040.26|1044.51|1042.51|1042.01|1040.01|0
1749740100000|2025-06-12 14:55:00|1042.51|1040.51|1040.51|1038.51|1043.26|1041.26|1039.89|1037.89|0
1749740400000|2025-06-12 15:00:00|1041.01|1039.01|1049|1047|1050.25|1048.25|1041.01|1039.01|0
1749740700000|2025-06-12 15:05:00|1048.75|1046.75|1045.88|1043.88|1049.25|1047.25|1045.01|1043.01|0
1749741000000|2025-06-12 15:10:00|1046.13|1044.13|1046.01|1044.01|1046.75|1044.75|1043.52|1041.52|0
1749741300000|2025-06-12 15:15:00|1045.76|1043.76|1041.04|1039.04|1047|1045|1038.55|1036.55|0
1749741600000|2025-06-12 15:20:00|1040.54|1038.54|1033.82|1031.82|1041.57|1039.57|1029.6|1027.6|0
1749741900000|2025-06-12 15:25:00|1033.08|1031.08|1038.34|1036.34|1038.98|1036.98|1031.33|1029.33|0
1749742200000|2025-06-12 15:30:00|1038.1|1036.1|1036.62|1034.62|1040.09|1038.09|1033.84|1031.84|0
1749742500000|2025-06-12 15:35:00|1036.87|1034.87|1035.35|1033.35|1039.09|1037.09|1034.36|1032.36|0
1749742800000|2025-06-12 15:40:00|1035.6|1033.6|1037.72|1035.72|1038.84|1036.84|1034.85|1032.85|0
1749743100000|2025-06-12 15:45:00|1037.6|1035.6|1034.1|1032.1|1037.85|1035.85|1032.6|1030.6|0
1749743400000|2025-06-12 15:50:00|1034.72|1032.72|1036.59|1034.59|1036.59|1034.59|1031.61|1029.61|0
1749743700000|2025-06-12 15:55:00|1036.84|1034.84|1038.57|1036.57|1039.56|1037.56|1035.33|1033.33|0
1749744000000|2025-06-12 16:00:00|1038.82|1036.82|1035.1|1033.1|1042.07|1040.07|1033.09|1031.09|0
1749744300000|2025-06-12 16:05:00|1035.35|1033.35|1040.57|1038.57|1041.56|1039.56|1034.37|1032.37|0
1749744600000|2025-06-12 16:10:00|1040.32|1038.32|1043.04|1041.04|1044.78|1042.78|1040.32|1038.32|0
1749744900000|2025-06-12 16:15:00|1043.29|1041.29|1041.32|1039.32|1044.79|1042.79|1040.81|1038.81|0
1749745200000|2025-06-12 16:20:00|1040.94|1038.94|1036.82|1034.82|1042.82|1040.82|1035.61|1033.61|0
1749745500000|2025-06-12 16:25:00|1037.07|1035.07|1044.05|1042.05|1045.31|1043.31|1036.83|1034.83|0
1749745800000|2025-06-12 16:30:00|1043.8|1041.8|1042.32|1040.32|1043.81|1041.81|1035.6|1033.6|0
1749746100000|2025-06-12 16:35:00|1041.82|1039.82|1047.01|1045.01|1047.01|1045.01|1041.82|1039.82|0
1749746400000|2025-06-12 16:40:00|1046.76|1044.76|1045.79|1043.79|1046.82|1044.82|1043.78|1041.78|0
1749746700000|2025-06-12 16:45:00|1046.04|1044.04|1042.55|1040.55|1046.79|1044.79|1042.42|1040.42|0
1749747000000|2025-06-12 16:50:00|1042.3|1040.3|1039.33|1037.33|1042.57|1040.57|1039.08|1037.08|0
1749747300000|2025-06-12 16:55:00|1039.08|1037.08|1038.32|1036.32|1040.82|1038.82|1037.83|1035.83|0
1749747600000|2025-06-12 17:00:00|1038.44|1036.44|1041.57|1039.57|1045.3|1043.3|1037.58|1035.58|0
1749747900000|2025-06-12 17:05:00|1041.32|1039.32|1044.29|1042.29|1045.07|1043.07|1040.33|1038.33|0
1749748200000|2025-06-12 17:10:00|1044.16|1042.16|1045.05|1043.05|1046.54|1044.54|1043.55|1041.55|0
1749748500000|2025-06-12 17:15:00|1045.29|1043.29|1046.52|1044.52|1047.26|1045.26|1043.77|1041.77|0
1749748800000|2025-06-12 17:20:00|1046.39|1044.39|1044.02|1042.02|1046.77|1044.77|1044.02|1042.02|0
1749749100000|2025-06-12 17:25:00|1043.78|1041.78|1043.82|1041.82|1045.3|1043.3|1041.59|1039.59|0
1749749400000|2025-06-12 17:30:00|1043.58|1041.58|1049.05|1047.05|1049.54|1047.54|1043.58|1041.58|0
1749749700000|2025-06-12 17:35:00|1048.8|1046.8|1047.8|1045.8|1049.79|1047.79|1046.8|1044.8|0
1749750000000|2025-06-12 17:40:00|1048.05|1046.05|1048.05|1046.05|1048.79|1046.79|1046.55|1044.55|0
1749750300000|2025-06-12 17:45:00|1048.3|1046.3|1045.3|1043.3|1048.54|1046.54|1045.3|1043.3|0
1749750600000|2025-06-12 17:50:00|1045.55|1043.55|1047.55|1045.55|1048.05|1046.05|1045.55|1043.55|0
1749750900000|2025-06-12 17:55:00|1047.3|1045.3|1045.3|1043.3|1047.55|1045.55|1043.56|1041.56|0
1749751200000|2025-06-12 18:00:00|1044.56|1042.56|1046|1044|1046.77|1044.77|1044.03|1042.03|0
1749751500000|2025-06-12 18:05:00|1045.87|1043.87|1047.47|1045.47|1048.24|1046.24|1045.87|1043.87|0
1749751800000|2025-06-12 18:10:00|1047.22|1045.22|1045.03|1043.03|1048|1046|1045.03|1043.03|0
1749752100000|2025-06-12 18:15:00|1045.53|1043.53|1046.05|1044.05|1047.27|1045.27|1044.78|1042.78|0
1749752400000|2025-06-12 18:20:00|1046.3|1044.3|1043.33|1041.33|1046.8|1044.8|1042.68|1040.68|0
1749752700000|2025-06-12 18:25:00|1043.58|1041.58|1042.08|1040.08|1044.58|1042.58|1038.6|1036.6|0
1749753000000|2025-06-12 18:30:00|1042.2|1040.2|1042.33|1040.33|1043.08|1041.08|1038.59|1036.59|0
1749753300000|2025-06-12 18:35:00|1042.58|1040.58|1044.57|1042.57|1045.57|1043.57|1042.09|1040.09|0
1749753600000|2025-06-12 18:40:00|1044.82|1042.82|1042.08|1040.08|1045.08|1043.08|1041.58|1039.58|0
1749753900000|2025-06-12 18:45:00|1041.58|1039.58|1044.06|1042.06|1044.83|1042.83|1040.34|1038.34|0
1749754200000|2025-06-12 18:50:00|1043.56|1041.56|1045.41|1043.41|1046.3|1044.3|1043.06|1041.06|0
1749754500000|2025-06-12 18:55:00|1045.04|1043.04|1047.53|1045.53|1047.78|1045.78|1043.31|1041.31|0
1749754800000|2025-06-12 19:00:00|1047.28|1045.28|1047.78|1045.78|1048.78|1046.78|1046.04|1044.04|0
1749755100000|2025-06-12 19:05:00|1047.53|1045.53|1048.05|1046.05|1048.8|1046.8|1046.81|1044.81|0
1749755400000|2025-06-12 19:10:00|1047.8|1045.8|1046.81|1044.81|1048.3|1046.3|1046.56|1044.56|0
1749755700000|2025-06-12 19:15:00|1047.06|1045.06|1049.03|1047.03|1049.53|1047.53|1046.81|1044.81|0
1749756000000|2025-06-12 19:20:00|1048.78|1046.78|1047.28|1045.28|1049.73|1047.73|1046.74|1044.74|0
1749756300000|2025-06-12 19:25:00|1047.03|1045.03|1047.03|1045.03|1047.28|1045.28|1045.03|1043.03|0
1749756600000|2025-06-12 19:30:00|1046.78|1044.78|1046.03|1044.03|1046.9|1044.9|1043.29|1041.29|0
1749756900000|2025-06-12 19:35:00|1045.78|1043.78|1045.54|1043.54|1046.28|1044.28|1044.29|1042.29|0
1749757200000|2025-06-12 19:40:00|1045.29|1043.29|1041.29|1039.29|1045.29|1043.29|1041.29|1039.29|0
1749757500000|2025-06-12 19:45:00|1041.54|1039.54|1040.54|1038.54|1042.29|1040.29|1039.55|1037.55|0
1749757800000|2025-06-12 19:50:00|1040.29|1038.29|1041.07|1039.07|1042.78|1040.78|1038.05|1036.05|0
1749758100000|2025-06-12 19:55:00|1040.57|1038.57|1050.9|1048.9|1050.9|1048.9|1040.57|1038.57|0
1749758400000|2025-06-12 20:00:00|1051.39|1049.39|1048.63|1046.63|1051.39|1049.39|1048.16|1046.16|0
1749758700000|2025-06-12 20:05:00|1049.63|1047.63|1048.85|1046.85|1050.62|1048.62|1048.1|1046.1|0
1749759000000|2025-06-12 20:10:00|1049.1|1047.1|1048.1|1046.1|1050.1|1048.1|1048.1|1046.1|0
1749759300000|2025-06-12 20:15:00|1047.86|1045.86|1046.68|1044.68|1048.6|1046.6|1046.43|1044.43|0
1749759600000|2025-06-12 20:20:00|1046.43|1044.43|1045.63|1043.63|1046.43|1044.43|1044.88|1042.88|0
1749759900000|2025-06-12 20:25:00|1045.38|1043.38|1044.63|1042.63|1045.63|1043.63|1044.13|1042.13|0
1749760200000|2025-06-12 20:30:00|1044.38|1042.38|1044.68|1042.68|1044.68|1042.68|1043.63|1041.63|0
1749760500000|2025-06-12 20:35:00|1044.63|1042.63|1045.38|1043.38|1045.88|1043.88|1044.63|1042.63|0
1749760800000|2025-06-12 20:40:00|1045.13|1043.13|1044.38|1042.38|1045.65|1043.65|1043.88|1041.88|0
1749761100000|2025-06-12 20:45:00|1044.13|1042.13|1043.88|1041.88|1044.38|1042.38|1043.63|1041.63|0
1749761400000|2025-06-12 20:50:00|1043.63|1041.63|1043.88|1041.88|1044.38|1042.38|1043.14|1041.14|0
1749761700000|2025-06-12 20:55:00|1043.98|1041.78|1042.99|1040.79|1043.98|1041.78|1042.99|1040.79|0
1749762000000|2025-06-12 21:00:00|1043.03|1040.83|1043.89|1041.69|1044.12|1041.92|1043.03|1040.83|0
1749762300000|2025-06-12 21:05:00|1043.57|1041.37|1043.94|1041.74|1043.94|1041.74|1043.12|1040.92|0
1749762600000|2025-06-12 21:10:00|1044.03|1041.83|1044.03|1041.83|1044.25|1042.05|1043.8|1041.6|0
1749762900000|2025-06-12 21:15:00|1044.16|1041.96|1044.03|1041.83|1044.39|1042.19|1043.76|1041.56|0
1749763200000|2025-06-12 21:20:00|1043.76|1041.56|1043.34|1041.14|1043.8|1041.6|1043.07|1040.87|0
1749763500000|2025-06-12 21:25:00|1043.39|1041.19|1043.57|1041.37|1043.85|1041.65|1043.39|1041.19|0
1749763800000|2025-06-12 21:30:00|1043.53|1041.33|1044.2|1042|1044.2|1042|1043.53|1041.33|0
1749764100000|2025-06-12 21:35:00|1044.16|1041.96|1045.38|1043.18|1045.56|1043.36|1044.16|1041.96|0
1749764400000|2025-06-12 21:40:00|1045.34|1043.14|1045.34|1043.14|1045.34|1043.14|1045.34|1043.14|0
1749764700000|2025-06-12 21:45:00|1045.36|1043.16|1045.75|1043.55|1046.2|1044|1045.34|1043.14|0
1749765000000|2025-06-12 21:50:00|1045.84|1043.64|1045.56|1043.36|1045.88|1043.68|1045.38|1043.18|0
1749765300000|2025-06-12 21:55:00|1045.59|1043.39|1045.65|1043.45|1045.93|1043.73|1045.59|1043.39|0
1749765600000|2025-06-12 22:00:00|1043.11|1040.91|1039.87|1037.67|1043.61|1041.41|1038.63|1036.43|0
1749765900000|2025-06-12 22:05:00|1039.99|1037.79|1038.88|1036.68|1040.62|1038.42|1038.13|1035.93|0
1749766200000|2025-06-12 22:10:00|1039|1036.8|1040.37|1038.17|1040.37|1038.17|1038.88|1036.68|0
1749766500000|2025-06-12 22:15:00|1040.12|1037.92|1037.88|1035.68|1040.12|1037.92|1037.88|1035.68|0
1749766800000|2025-06-12 22:20:00|1037.63|1035.43|1038.38|1036.18|1038.75|1036.55|1037.38|1035.18|0
1749767100000|2025-06-12 22:25:00|1037.88|1035.68|1036.38|1034.18|1038.13|1035.93|1035.64|1033.44|0
1749767400000|2025-06-12 22:30:00|1036.14|1033.94|1035.51|1033.31|1036.14|1033.94|1032.9|1030.7|0
1749767700000|2025-06-12 22:35:00|1035.39|1033.19|1034.14|1031.94|1035.89|1033.69|1034.14|1031.94|0
1749768000000|2025-06-12 22:40:00|1034.39|1032.19|1035.14|1032.94|1035.14|1032.94|1033.89|1031.69|0
1749768300000|2025-06-12 22:45:00|1035.26|1033.06|1037.13|1034.93|1037.88|1035.68|1035.14|1032.94|0
1749768600000|2025-06-12 22:50:00|1037.25|1035.05|1036.88|1034.68|1037.38|1035.18|1036.88|1034.68|0
1749768900000|2025-06-12 22:55:00|1036.75|1034.55|1037.63|1035.43|1038.37|1036.17|1036.75|1034.55|0
1749769200000|2025-06-12 23:00:00|1037.38|1035.18|1036.13|1033.93|1037.38|1035.18|1035.75|1033.55|0
1749769500000|2025-06-12 23:05:00|1036.25|1034.05|1037.88|1035.68|1038.12|1035.92|1036.13|1033.93|0
1749769800000|2025-06-12 23:10:00|1038.12|1035.92|1037.5|1035.3|1038.12|1035.92|1036.88|1034.68|0
1749770100000|2025-06-12 23:15:00|1037.63|1035.43|1037.13|1034.93|1038.37|1036.17|1037.13|1034.93|0
1749770400000|2025-06-12 23:20:00|1037|1034.8|1037.87|1035.67|1038.37|1036.17|1036.88|1034.68|0
1749770700000|2025-06-12 23:25:00|1037.99|1035.79|1036.88|1034.68|1038.12|1035.92|1036.88|1034.68|0
1749771000000|2025-06-12 23:30:00|1036.63|1034.43|1035.88|1033.68|1036.88|1034.68|1035.88|1033.68|0
1749771300000|2025-06-12 23:35:00|1036.13|1033.93|1036.63|1034.43|1037|1034.8|1035.38|1033.18|0
1749771600000|2025-06-12 23:40:00|1036.38|1034.18|1034.88|1032.68|1037.62|1035.42|1032.89|1030.69|0
1749771900000|2025-06-12 23:45:00|1034.39|1032.19|1034.39|1032.19|1035.88|1033.68|1033.14|1030.94|0
1749772200000|2025-06-12 23:50:00|1034.51|1032.31|1033.89|1031.69|1035.5|1033.3|1033.14|1030.94|0
1749772500000|2025-06-12 23:55:00|1034.14|1031.94|1015.46|1013.26|1034.39|1032.19|1015.09|1012.89|0
1749772800000|2025-06-13 00:00:00|1014.97|1012.77|985.52|982.66|1014.97|1012.77|983.4|980.54|0
1749773100000|2025-06-13 00:05:00|987.76|984.9|990.33|985.93|998.59|995.07|969.98|967.12|0
1749773400000|2025-06-13 00:10:00|990.57|986.17|996.79|992.39|1001.13|996.73|983.49|979.09|0
1749773700000|2025-06-13 00:15:00|997.53|993.13|992.61|988.61|998.92|994.92|991.47|987.47|0
1749775800000|2025-06-13 00:50:00|967.17|960.17|956.07|948.07|967.17|960.17|954.58|946.58|0
1749776100000|2025-06-13 00:55:00|955.94|947.94|964.56|956.56|966.49|958.49|955.69|947.69|0
1749776400000|2025-06-13 01:00:00|964.43|956.43|957.75|949.75|965.73|957.73|956.39|948.39|0
1749776700000|2025-06-13 01:05:00|957.51|949.51|957.51|949.51|961.34|953.34|955.26|947.26|0
1749777000000|2025-06-13 01:10:00|957.39|949.39|948.78|940.78|957.39|949.39|943.59|935.59|0
1749777300000|2025-06-13 01:15:00|949.21|941.21|951.78|943.78|954.99|946.99|949.2|941.2|0
1749777600000|2025-06-13 01:20:00|952.64|944.64|957.52|949.52|960.95|952.95|952.64|944.64|0
1749777900000|2025-06-13 01:25:00|956.9|948.9|953.57|945.57|961.53|953.53|952.88|944.88|0
1749778200000|2025-06-13 01:30:00|953.82|945.82|951.8|943.8|953.82|945.82|946.8|938.8|0
1749778500000|2025-06-13 01:35:00|951.56|943.56|959.51|951.51|964.28|956.28|950.59|942.59|0
1749778800000|2025-06-13 01:40:00|959.38|951.38|958.81|950.81|960.38|952.38|953.43|945.43|0
1749779100000|2025-06-13 01:45:00|959.06|951.06|961.99|953.99|972.54|964.54|959.04|951.04|0
1749779400000|2025-06-13 01:50:00|962.1|954.1|968.57|960.57|970.12|962.12|959.52|951.52|0
1749779700000|2025-06-13 01:55:00|968.81|960.81|970.37|962.37|974.02|966.02|964.03|956.03|0
1749780000000|2025-06-13 02:00:00|970.86|962.86|961.87|953.87|971.31|963.31|961.14|953.14|0
1749780300000|2025-06-13 02:05:00|962.12|954.12|962.55|954.55|964.19|956.19|959.54|951.54|0
1749780600000|2025-06-13 02:10:00|962.3|954.3|961.06|953.06|963.3|955.3|959.8|951.8|0
1749780900000|2025-06-13 02:15:00|960.93|952.93|959.18|951.18|962.8|954.8|956.09|948.09|0
1749781200000|2025-06-13 02:20:00|958.94|950.94|954.85|946.85|959.7|951.7|954.03|946.03|0
1749781500000|2025-06-13 02:25:00|955.1|947.1|950.9|942.9|955.95|947.95|949.4|941.4|0
1749781800000|2025-06-13 02:30:00|950.65|942.65|945.64|937.64|952.24|944.24|944.31|936.31|0
1749782100000|2025-06-13 02:35:00|945.89|937.89|945.26|937.26|949.71|941.71|940.55|932.55|0
1749782400000|2025-06-13 02:40:00|945.01|937.01|941.2|933.2|945.91|937.91|933.86|925.86|0
1749782700000|2025-06-13 02:45:00|940.95|932.95|948.89|940.89|949.7|941.7|940.95|932.95|0
1749783000000|2025-06-13 02:50:00|949.01|941.01|944.55|936.55|950.62|942.62|944.42|936.42|0
1749783300000|2025-06-13 02:55:00|944.3|936.3|951.89|943.89|952.68|944.68|944.17|936.17|0
1749783600000|2025-06-13 03:00:00|951.77|943.77|952.34|944.34|956.88|948.88|950.51|942.51|0
1749783900000|2025-06-13 03:05:00|952.09|944.09|955.91|947.91|957.49|949.49|949.88|941.88|0
1749784200000|2025-06-13 03:10:00|955.79|947.79|959.73|951.73|959.85|951.85|955.12|947.12|0
1749784500000|2025-06-13 03:15:00|959.97|951.97|962.95|954.95|963.08|955.08|955.78|947.78|0
1749784800000|2025-06-13 03:20:00|962.83|954.83|958.66|950.66|962.83|954.83|958.01|950.01|0
1749785100000|2025-06-13 03:25:00|958.54|950.54|958.19|950.19|960.76|952.76|957.01|949.01|0
1749785400000|2025-06-13 03:30:00|957.95|949.95|962.36|955.36|962.36|955.36|957.27|949.27|0
1749785700000|2025-06-13 03:35:00|962.12|955.12|959.68|952.68|962.12|955.12|957.54|950.54|0
1749786000000|2025-06-13 03:40:00|959.92|952.92|957.41|951.41|961.27|954.27|956.28|949.28|0
1749786300000|2025-06-13 03:45:00|957.53|951.53|960.26|954.26|960.94|954.94|957.41|951.41|0
1749786600000|2025-06-13 03:50:00|960.11|954.11|965.5|959.5|965.99|959.99|960.11|954.11|0
1749786900000|2025-06-13 03:55:00|965.74|959.74|965.69|959.69|966.97|960.97|963.79|957.79|0
1749787200000|2025-06-13 04:00:00|965.56|959.56|961.41|955.41|966.01|960.01|958.42|952.42|0
1749787500000|2025-06-13 04:05:00|961.66|955.66|959.3|953.3|961.9|955.9|957.22|951.22|0
1749787800000|2025-06-13 04:10:00|958.41|952.41|955.95|949.95|958.66|952.66|954.79|948.79|0
1749788100000|2025-06-13 04:15:00|955.7|949.7|954.64|948.64|956.59|950.59|952.03|946.03|0
1749788400000|2025-06-13 04:20:00|954.76|948.76|951.8|945.8|956.35|950.35|951.43|945.43|0
1749788700000|2025-06-13 04:25:00|951.93|945.93|952.4|947.4|953.46|948.46|950.37|944.81|0
1749789000000|2025-06-13 04:30:00|952.28|947.28|956.69|951.69|957.85|952.85|950.9|945.9|0
1749789300000|2025-06-13 04:35:00|956.81|951.81|954.18|948.18|957.1|952.1|950.94|945.94|0
1749789600000|2025-06-13 04:40:00|954.05|948.05|956.21|951.41|959.53|954.73|953.68|947.68|0
1749789900000|2025-06-13 04:45:00|956.33|951.53|958.74|953.94|959.83|955.03|956.02|951.22|0
1749790200000|2025-06-13 04:50:00|958.61|953.81|960.89|956.09|961.14|956.34|958.21|953.41|0
1749790500000|2025-06-13 04:55:00|960.77|955.97|958.4|953.6|961.11|956.31|957.78|952.98|0
1749790800000|2025-06-13 05:00:00|958.52|953.72|957.8|953|960.26|955.46|954.6|949.8|0
1749791100000|2025-06-13 05:05:00|958.16|953.36|958.41|953.61|959.45|954.65|956.34|951.54|0
1749791400000|2025-06-13 05:10:00|958.78|953.98|961.45|956.65|962.42|957.62|957.85|953.05|0
1749791700000|2025-06-13 05:15:00|961.2|956.4|960.74|955.94|962.21|957.41|959.15|954.35|0
1749792000000|2025-06-13 05:20:00|960.23|955.43|961.54|956.74|962.55|957.75|957.7|952.9|0
1749792300000|2025-06-13 05:25:00|961.41|956.61|962.53|957.73|962.93|958.13|960.33|955.53|0
1749792600000|2025-06-13 05:30:00|962.65|957.85|961.98|957.18|962.65|957.85|959.64|954.84|0
1749792900000|2025-06-13 05:35:00|962.1|957.3|961.41|956.61|962.89|958.09|960.94|956.14|0
1749793200000|2025-06-13 05:40:00|961.52|956.72|959.02|954.22|961.75|956.95|956.85|952.05|0
1749793500000|2025-06-13 05:45:00|959.13|954.33|961.34|956.54|961.46|956.66|956.87|952.07|0
1749793800000|2025-06-13 05:50:00|961.21|956.41|964.9|960.1|965.41|960.61|959.57|954.77|0
1749794100000|2025-06-13 05:55:00|964.77|959.97|965.63|960.83|965.65|960.85|962.78|957.98|0
1749794400000|2025-06-13 06:00:00|965.14|960.34|969.92|965.12|972.73|967.93|965.02|960.22|0
1749794700000|2025-06-13 06:05:00|970.16|965.36|970.75|965.95|972.18|967.38|969.42|964.62|0
1749795000000|2025-06-13 06:10:00|970.62|965.82|967.7|962.9|971.04|966.24|966.66|961.86|0
1749795300000|2025-06-13 06:15:00|967.81|963.01|966.22|961.42|969.46|964.66|963.55|958.75|0
1749795600000|2025-06-13 06:20:00|966.09|961.29|963.54|958.74|966.67|961.87|962.72|957.92|0
1749795900000|2025-06-13 06:25:00|963.66|958.86|962.95|958.15|967.62|962.82|961.01|956.21|0
1749796200000|2025-06-13 06:30:00|963.08|958.28|965.28|960.96|967.36|962.8|962.99|958.19|0
1749796500000|2025-06-13 06:35:00|965.15|960.83|961.25|956.93|966.95|962.63|960.3|955.98|0
1749796800000|2025-06-13 06:40:00|961.12|956.8|963.18|958.86|963.87|959.55|958.67|954.35|0
1749797100000|2025-06-13 06:45:00|963.3|958.98|971.14|966.82|971.14|966.82|960.9|956.58|0
1749797400000|2025-06-13 06:50:00|971.26|966.94|970.48|966.16|971.26|966.94|968.14|963.82|0
1749797700000|2025-06-13 06:55:00|970.35|966.03|971.31|966.99|972.42|968.1|967.11|962.79|0
1749798000000|2025-06-13 07:00:00|971.55|967.23|969.42|965.1|975.85|971.53|969.29|964.97|0
1749798300000|2025-06-13 07:05:00|969.29|964.97|973.02|968.7|974.78|970.46|964.82|960.5|0
1749798600000|2025-06-13 07:10:00|972.89|968.57|975.29|970.97|975.61|971.29|971.15|966.83|0
1749798900000|2025-06-13 07:15:00|975.53|971.21|968.42|964.1|975.53|971.21|968.18|963.86|0
1749799200000|2025-06-13 07:20:00|968.29|963.97|966.7|962.38|970.14|965.82|965.17|960.85|0
1749799500000|2025-06-13 07:25:00|965.96|961.64|968.67|964.35|970.23|965.91|965.96|961.64|0
1749799800000|2025-06-13 07:30:00|968.55|964.23|967.59|963.27|970.8|966.48|967.25|962.93|0
1749800100000|2025-06-13 07:35:00|967.47|963.15|973.88|969.56|973.88|969.56|967.47|963.15|0
1749800400000|2025-06-13 07:40:00|973.64|969.32|977.12|972.8|978.3|973.98|973.39|969.07|0
1749800700000|2025-06-13 07:45:00|977.37|973.05|972.66|968.34|977.96|973.64|972.53|968.21|0
1749801000000|2025-06-13 07:50:00|972.78|968.46|978.16|973.84|980|975.68|972.66|968.34|0
1749801300000|2025-06-13 07:55:00|978.41|974.09|976.5|972.18|978.47|974.15|975.11|970.79|0
1749801600000|2025-06-13 08:00:00|976.26|971.94|984.45|980.13|985.89|981.57|975.76|971.44|0
1749801900000|2025-06-13 08:05:00|984.2|979.88|983.6|979.28|985.35|981.03|980.43|976.11|0
1749802200000|2025-06-13 08:10:00|983.36|979.04|986.71|982.39|987.89|983.57|982.42|978.1|0
1749802500000|2025-06-13 08:15:00|986.42|982.1|986.24|981.92|987.54|983.22|983.8|979.48|0
1749802800000|2025-06-13 08:20:00|986.32|982|981.9|977.58|986.32|982|980.31|975.99|0
1749803100000|2025-06-13 08:25:00|981.76|977.44|981.27|976.95|982.05|977.73|977.32|973|0
1749803400000|2025-06-13 08:30:00|981.46|977.14|980|975.68|982.34|978.02|979.68|975.36|0
1749803700000|2025-06-13 08:35:00|980.25|975.93|978.84|974.52|981.2|976.88|977.47|973.15|0
1749804000000|2025-06-13 08:40:00|978.87|974.55|977.2|972.88|979.74|975.42|976.43|972.11|0
1749804300000|2025-06-13 08:45:00|977.33|973.01|975.94|971.62|977.99|973.67|972.6|968.28|0
1749804600000|2025-06-13 08:50:00|975.6|971.28|979.74|975.42|981.1|976.78|975.6|971.28|0
1749804900000|2025-06-13 08:55:00|979.96|975.64|977.57|973.25|981.94|977.62|976.75|972.43|0
1749805200000|2025-06-13 09:00:00|977.32|973|981.05|977.69|983.92|979.6|975.94|971.62|0
1749805500000|2025-06-13 09:05:00|980.92|977.56|981.73|978.37|983.51|980.15|979.29|975.93|0
1749805800000|2025-06-13 09:10:00|982.06|978.7|977.82|974.46|983.44|980.08|970.95|967.59|0
1749806100000|2025-06-13 09:15:00|977.7|974.34|980.47|977.11|986.95|983.59|975.98|972.62|0
1749806400000|2025-06-13 09:20:00|981.09|977.73|983.26|979.9|985.09|981.73|977.23|973.87|0
1749806700000|2025-06-13 09:25:00|983.48|980.12|985.27|979.11|985.86|982.5|981.28|977.92|0
1749807000000|2025-06-13 09:30:00|984.53|978.37|980.8|977.44|984.78|978.62|977.95|974.59|0
1749807300000|2025-06-13 09:35:00|980.55|977.19|979.56|976.2|982.35|978.99|977.39|974.03|0
1749807600000|2025-06-13 09:40:00|979.77|976.41|979.07|975.71|979.99|976.63|977.56|974.2|0
1749807900000|2025-06-13 09:45:00|978.82|975.46|977.65|974.29|979.85|976.49|977.35|973.99|0
1749808200000|2025-06-13 09:50:00|977.4|974.04|980.56|977.2|982.11|978.75|977.26|973.9|0
1749808500000|2025-06-13 09:55:00|980.69|977.33|981.39|978.03|984.67|981.31|979.1|975.74|0
1749808800000|2025-06-13 10:00:00|981.02|977.66|977.03|973.67|983|979.64|976.46|973.1|0
1749809100000|2025-06-13 10:05:00|976.79|973.43|977.73|974.37|979.59|976.23|976.45|973.09|0
1749809400000|2025-06-13 10:10:00|977.86|974.5|982.16|978.8|983.79|980.43|977.86|974.5|0
1749809700000|2025-06-13 10:15:00|982.41|979.05|982.06|978.7|983.54|980.18|978.48|975.12|0
1749810000000|2025-06-13 10:20:00|982.31|978.95|980.03|977.15|982.43|979.07|977.31|974.43|0
1749810300000|2025-06-13 10:25:00|980.53|977.65|983.38|980.5|987.11|984.23|979.5|976.62|0
1749810600000|2025-06-13 10:30:00|983.14|980.26|981.71|978.83|983.6|980.72|981.44|978.56|0
1749810900000|2025-06-13 10:35:00|981.84|978.96|982.7|979.82|984.09|981.21|981.35|978.47|0
1749811200000|2025-06-13 10:40:00|982.46|979.58|983|980.12|984.29|981.41|981.05|978.17|0
1749811500000|2025-06-13 10:45:00|982.88|980|984.69|981.81|986.91|984.03|982.88|980|0
1749811800000|2025-06-13 10:50:00|984.81|981.93|985.91|983.03|987.51|984.63|983.95|981.07|0
1749812100000|2025-06-13 10:55:00|986.15|983.27|989.21|986.33|989.97|987.09|986.15|983.27|0
1749812400000|2025-06-13 11:00:00|988.58|985.7|994.91|992.03|994.98|992.1|988.33|985.45|0
1749812700000|2025-06-13 11:05:00|994.66|991.78|997.47|994.59|998.67|995.79|994.29|991.41|0
1749813000000|2025-06-13 11:10:00|996.84|993.96|990.79|987.91|996.97|994.09|989.55|986.67|0
1749813300000|2025-06-13 11:15:00|990.55|987.67|991.51|988.63|991.51|988.63|988.07|985.19|0
1749813600000|2025-06-13 11:20:00|991.38|988.5|990.54|987.66|992.5|989.62|988.56|985.68|0
1749813900000|2025-06-13 11:25:00|990.66|987.78|988.57|985.69|990.91|988.03|987.83|984.95|0
1749814200000|2025-06-13 11:30:00|988.82|985.94|993.78|990.9|994.03|991.15|987.95|985.07|0
1749814500000|2025-06-13 11:35:00|993.8|990.92|993.75|990.87|997.53|994.65|992.87|989.99|0
1749814800000|2025-06-13 11:40:00|994.49|991.61|997.57|994.69|997.57|994.69|994.48|991.6|0
1749815100000|2025-06-13 11:45:00|997.54|994.66|996.95|994.07|998.49|995.61|996.95|994.07|0
1749815400000|2025-06-13 11:50:00|996.7|993.82|996.73|993.85|998.69|995.81|996.45|993.57|0
1749815700000|2025-06-13 11:55:00|996.6|993.72|997|994.12|999|996.12|996.48|993.6|0
1749816000000|2025-06-13 12:00:00|997.75|994.87|993.51|990.63|997.75|994.87|993.01|990.13|0
1749816300000|2025-06-13 12:05:00|993.26|990.38|994.28|991.4|995.15|992.27|992.38|989.5|0
1749816600000|2025-06-13 12:10:00|994.53|991.65|992.91|990.03|995.03|992.15|992.78|989.9|0
1749816900000|2025-06-13 12:15:00|992.79|989.91|996.78|993.9|997.39|994.51|992.54|989.66|0
1749817200000|2025-06-13 12:20:00|996.89|994.01|1001|998.12|1001.74|998.86|996.65|993.77|0
1749817500000|2025-06-13 12:25:00|1001.25|998.37|998.63|995.75|1002|999.12|998.25|995.37|0
1749817800000|2025-06-13 12:30:00|998.62|995.74|999.75|996.87|1000.75|997.87|998|995.12|0
1749818100000|2025-06-13 12:35:00|1000|997.12|1000|997.12|1003|1000.12|999.27|996.39|0
1749818400000|2025-06-13 12:40:00|1000.25|997.37|994.79|991.91|1000.87|997.99|994.42|991.54|0
1749818700000|2025-06-13 12:45:00|994.54|991.66|994.56|991.68|996.77|993.89|993.04|990.16|0
1749819000000|2025-06-13 12:50:00|994.43|991.55|991.98|989.1|995.81|992.93|990.74|987.86|0
1749819300000|2025-06-13 12:55:00|992.23|989.35|993.24|990.36|994.48|991.6|992.1|989.22|0
1749819600000|2025-06-13 13:00:00|993.23|990.35|992.73|989.85|993.23|990.35|990.36|987.48|0
1749819900000|2025-06-13 13:05:00|992.49|989.61|991.24|988.36|992.49|989.61|990.86|987.98|0
1749820200000|2025-06-13 13:10:00|991.11|988.23|991.51|988.63|991.88|989|988.24|985.36|0
1749820500000|2025-06-13 13:15:00|991.26|988.38|987.02|984.14|991.26|988.38|984.78|981.9|0
1749820800000|2025-06-13 13:20:00|986.77|983.89|989.29|984.01|989.88|987|985.03|982.15|0
1749821100000|2025-06-13 13:25:00|989.54|984.26|998.97|993.69|998.97|993.69|989.54|984.26|0
1749821400000|2025-06-13 13:30:00|1003.76|1000.88|1009.37|1006.49|1015.63|1012.75|1002.02|999.14|0
1749821700000|2025-06-13 13:35:00|1009.87|1006.99|1012.63|1009.75|1014.36|1011.48|1005.14|1002.26|0
1749822000000|2025-06-13 13:40:00|1012.38|1009.5|1008.62|1005.74|1012.63|1009.75|1006.38|1003.5|0
1749822300000|2025-06-13 13:45:00|1008.87|1005.99|1002.4|999.52|1008.87|1005.99|1000.17|997.29|0
1749822600000|2025-06-13 13:50:00|1002.15|999.27|997.46|994.58|1009|1006.12|997.21|994.33|0
1749822900000|2025-06-13 13:55:00|997.21|994.33|993.13|990.25|999.84|996.96|991.5|988.62|0
1749823200000|2025-06-13 14:00:00|994.25|991.37|996.04|993.16|1003.56|1000.68|993.01|990.13|0
1749823500000|2025-06-13 14:05:00|996.29|993.41|997.51|994.63|1001.5|998.62|994.8|991.92|0
1749823800000|2025-06-13 14:10:00|997.52|994.64|992.29|989.41|997.77|994.89|988.05|985.17|0
1749824100000|2025-06-13 14:15:00|991.8|988.92|990.52|987.64|994.28|991.4|989.29|986.41|0
1749824400000|2025-06-13 14:20:00|990.14|987.26|988.55|985.67|992.79|989.91|982.31|979.43|0
1749824700000|2025-06-13 14:25:00|988.06|985.18|980.35|977.47|989.28|986.4|978.86|975.98|0
1749825000000|2025-06-13 14:30:00|980.23|977.35|986.77|983.89|988.52|985.64|979.36|976.48|0
1749825300000|2025-06-13 14:35:00|986.52|983.64|995.47|992.59|996.21|993.33|985.28|982.4|0
1749825600000|2025-06-13 14:40:00|995.72|992.84|991.98|989.1|1000.94|998.06|991.73|988.85|0
1749825900000|2025-06-13 14:45:00|992.23|989.35|989.48|986.6|993.95|991.07|986.49|983.61|0
1749826200000|2025-06-13 14:50:00|989.6|986.72|1000.91|998.03|1003.62|1000.74|987.73|984.85|0
1749826500000|2025-06-13 14:55:00|1001.16|998.28|1003.87|1000.99|1006.39|1003.51|1000.49|997.61|0
1749826800000|2025-06-13 15:00:00|1003.82|1000.94|1005.56|1002.68|1005.83|1002.95|1001.62|998.74|0
1749827100000|2025-06-13 15:05:00|1005.31|1002.43|1006.81|1003.93|1009.31|1006.43|1005.07|1002.19|0
1749827400000|2025-06-13 15:10:00|1006.57|1003.69|1008.51|1005.63|1009.76|1006.88|1002.82|999.94|0
1749827700000|2025-06-13 15:15:00|1008.76|1005.88|1011.55|1008.67|1011.55|1008.67|1006.57|1003.69|0
1749828000000|2025-06-13 15:20:00|1012.05|1009.17|1013.54|1010.66|1018.25|1015.37|1010.29|1007.41|0
1749828300000|2025-06-13 15:25:00|1013.29|1010.41|1018.02|1015.14|1018.27|1015.39|1012.29|1009.41|0
1749828600000|2025-06-13 15:30:00|1018.27|1015.39|1018.65|1015.77|1021.2|1018.32|1017.17|1014.29|0
1749828900000|2025-06-13 15:35:00|1019.4|1016.52|1016.91|1014.03|1019.52|1016.64|1015.41|1012.53|0
1749829200000|2025-06-13 15:40:00|1017.16|1014.28|1021.18|1018.3|1022.18|1019.3|1015.17|1012.29|0
1749829500000|2025-06-13 15:45:00|1021.68|1018.8|1024.65|1021.77|1026.67|1023.79|1020.19|1017.31|0
1749829800000|2025-06-13 15:50:00|1025.4|1022.52|1028.65|1025.77|1029.14|1026.26|1024.9|1022.02|0
1749830100000|2025-06-13 15:55:00|1027.9|1025.02|1024.7|1021.82|1027.9|1025.02|1022.16|1019.28|0
1749830400000|2025-06-13 16:00:00|1024.45|1021.57|1022.46|1019.58|1025.2|1022.32|1021.46|1018.58|0
1749830700000|2025-06-13 16:05:00|1022.71|1019.83|1025.93|1023.05|1027.44|1024.56|1021.46|1018.58|0
1749831000000|2025-06-13 16:10:00|1026.43|1023.55|1028.65|1025.77|1030.17|1027.29|1026.18|1023.3|0
1749831300000|2025-06-13 16:15:00|1028.4|1025.52|1029.15|1026.27|1030.39|1027.51|1025.9|1023.02|0
1749831600000|2025-06-13 16:20:00|1029.4|1026.52|1027.16|1024.28|1029.4|1026.52|1025.41|1022.53|0
1749831900000|2025-06-13 16:25:00|1027.41|1024.53|1020.96|1018.08|1028.4|1025.52|1019.72|1016.84|0
1749832200000|2025-06-13 16:30:00|1021.21|1018.33|1024.18|1021.3|1024.93|1022.05|1020.71|1017.83|0
1749832500000|2025-06-13 16:35:00|1024.8|1021.92|1018.44|1015.56|1025.68|1022.8|1018.44|1015.56|0
1749832800000|2025-06-13 16:40:00|1018.19|1015.31|1018.68|1015.8|1021.18|1018.3|1017.44|1014.56|0
1749833100000|2025-06-13 16:45:00|1018.44|1015.56|1015.34|1012.46|1018.93|1016.05|1015.34|1012.46|0
1749833400000|2025-06-13 16:50:00|1015.47|1012.59|1023.63|1020.75|1023.88|1021|1014.97|1012.09|0
1749833700000|2025-06-13 16:55:00|1023.38|1020.5|1022.61|1019.73|1026.88|1024|1022.61|1019.73|0
1749834000000|2025-06-13 17:00:00|1021.87|1018.99|1019.52|1016.64|1023.72|1020.84|1019.52|1016.64|0
1749834300000|2025-06-13 17:05:00|1019.89|1017.01|1015.92|1013.04|1020.41|1017.53|1015.92|1013.04|0
1749834600000|2025-06-13 17:10:00|1016.17|1013.29|1012.95|1010.07|1016.44|1013.56|1010.2|1007.32|0
1749834900000|2025-06-13 17:15:00|1012.7|1009.82|1009.02|1006.14|1012.7|1009.82|1004.48|1001.6|0
1749835200000|2025-06-13 17:20:00|1008.77|1005.89|1013.27|1010.39|1017|1014.12|1008.77|1005.89|0
1749835500000|2025-06-13 17:25:00|1013.77|1010.89|1007.33|1004.45|1014.02|1011.14|1007.33|1004.45|0
1749835800000|2025-06-13 17:30:00|1007.08|1004.2|1007.36|1004.48|1013.09|1010.21|1006.83|1003.95|0
1749836100000|2025-06-13 17:35:00|1007.6|1004.72|1006.13|1003.25|1009.12|1006.24|1005.38|1002.5|0
1749836400000|2025-06-13 17:40:00|1006.37|1003.49|1006.36|1003.48|1009.87|1006.99|1001.87|998.99|0
1749836700000|2025-06-13 17:45:00|1006.11|1003.23|1005.69|1002.81|1009.11|1006.23|1004.66|1001.78|0
1749837000000|2025-06-13 17:50:00|1005.32|1002.44|1011.9|1009.02|1013.64|1010.76|1005.2|1002.32|0
1749837300000|2025-06-13 17:55:00|1012.14|1009.26|1010.02|1007.14|1012.39|1009.51|1008.9|1006.02|0
1749837600000|2025-06-13 18:00:00|1010.15|1007.27|1004.2|1001.32|1014.74|1011.86|1001.31|998.43|0
1749837900000|2025-06-13 18:05:00|1003.96|1001.08|1000.82|997.94|1008.68|1005.8|998.47|995.59|0
1749838200000|2025-06-13 18:10:00|1000.95|998.07|998.77|995.89|1003.74|1000.86|998.24|995.36|0
1749838500000|2025-06-13 18:15:00|998.51|995.63|997.78|994.9|998.76|995.88|990.08|987.2|0
1749838800000|2025-06-13 18:20:00|997.65|994.77|993.04|990.16|999.27|996.39|991.05|988.17|0
1749839100000|2025-06-13 18:25:00|993.41|990.53|984.35|981.47|994.78|991.9|982.61|979.73|0
1749839400000|2025-06-13 18:30:00|983.97|981.09|978.3|975.18|985.59|982.71|972.92|970.04|0
1749839700000|2025-06-13 18:35:00|978.05|974.93|972.6|969.48|979.53|976.41|968.88|965.76|0
1749840000000|2025-06-13 18:40:00|972.85|969.73|974.22|971.1|978.33|975.21|969.63|966.51|0
1749840300000|2025-06-13 18:45:00|974.35|971.23|974.39|971.27|981.34|978.22|973.28|970.16|0
1749840600000|2025-06-13 18:50:00|974.51|971.39|983.34|980.22|983.83|980.71|973.9|970.78|0
1749840900000|2025-06-13 18:55:00|982.46|979.34|984.4|981.04|985.8|982.68|978.5|975.14|0
1749841200000|2025-06-13 19:00:00|984.15|980.79|980.67|977.31|987.36|984|975.15|971.79|0
1749841500000|2025-06-13 19:05:00|981.41|978.05|987.32|983.96|988.32|984.96|978.68|975.32|0
1749841800000|2025-06-13 19:10:00|987.19|983.83|986.4|983.04|989.14|985.78|981.87|978.51|0
1749842100000|2025-06-13 19:15:00|986.53|983.17|982.06|978.7|988|984.64|980.81|977.45|0
1749842400000|2025-06-13 19:20:00|981.82|978.46|977.32|973.96|986.53|983.17|977.07|973.71|0
1749842700000|2025-06-13 19:25:00|977.07|973.71|975.25|971.89|978.1|974.74|973.16|969.8|0
1749843000000|2025-06-13 19:30:00|975.99|972.63|974.66|971.3|980.91|977.55|972.05|968.69|0
1749843300000|2025-06-13 19:35:00|974.17|970.81|980.27|976.91|984.76|981.4|973.38|970.02|0
1749843600000|2025-06-13 19:40:00|979.78|976.42|973.89|970.53|983.21|979.85|973.51|970.15|0
1749843900000|2025-06-13 19:45:00|973.77|970.41|976.55|973.19|980.52|977.16|967.79|964.43|0
1749844200000|2025-06-13 19:50:00|975.67|972.31|972.37|969.01|980.02|976.66|970.12|966.76|0
1749844500000|2025-06-13 19:55:00|972.24|968.88|982.36|979|982.36|979|970.73|967.37|0
1749844800000|2025-06-13 20:00:00|981.61|978.25|980.52|977.16|985.57|982.21|980.27|976.91|0
1749845100000|2025-06-13 20:05:00|981.01|977.65|981.84|978.48|983.51|980.15|978.55|975.19|0
1749845400000|2025-06-13 20:10:00|982.33|978.97|989.28|985.92|989.28|985.92|982.08|978.72|0
1750032900000|2025-06-16 00:15:00|987.47|984.59|984.97|982.09|987.47|984.59|984.72|981.84|0
1750033200000|2025-06-16 00:20:00|985.22|982.34|988.84|985.96|991.46|988.58|985.22|982.34|0
1750033500000|2025-06-16 00:25:00|988.97|986.09|986.47|983.59|990.47|987.59|986.34|983.46|0
1750033800000|2025-06-16 00:30:00|986.34|983.46|990.47|987.59|990.72|987.84|983.98|981.1|0
1750034100000|2025-06-16 00:35:00|990.22|987.34|987.22|984.34|990.47|987.59|986.72|983.84|0
1750034400000|2025-06-16 00:40:00|987.47|984.59|990.22|987.34|990.47|987.59|987.22|984.34|0
1750034700000|2025-06-16 00:45:00|990.34|987.46|987.22|984.34|990.47|987.59|987.22|984.34|0
1750035000000|2025-06-16 00:50:00|986.97|984.09|987.72|984.84|989.97|987.09|986.97|984.09|0
1750035300000|2025-06-16 00:55:00|987.84|984.96|989.97|987.09|990.72|987.84|987.47|984.59|0
1750035600000|2025-06-16 01:00:00|990.09|987.21|990.72|987.84|991.34|988.46|989.72|986.84|0
1750035900000|2025-06-16 01:05:00|990.97|988.09|990.47|987.59|991.47|988.59|987.73|984.85|0
1750036200000|2025-06-16 01:10:00|990.97|988.09|988.22|985.34|991.47|988.59|988.22|985.34|0
1750036500000|2025-06-16 01:15:00|988.34|985.46|988.22|985.34|989.47|986.59|987.72|984.84|0
1750036800000|2025-06-16 01:20:00|988.47|985.59|987.98|985.1|989.47|986.59|985.48|982.6|0
1750037100000|2025-06-16 01:25:00|986.73|983.85|986.48|983.6|987.73|984.85|985.98|983.1|0
1750037400000|2025-06-16 01:30:00|986.6|983.72|989.35|986.47|990.47|987.59|986.23|983.35|0
1750037700000|2025-06-16 01:35:00|989.48|986.6|988.73|985.85|989.72|986.84|988.73|985.85|0
1750038000000|2025-06-16 01:40:00|988.98|986.1|989.23|986.35|989.48|986.6|988.48|985.6|0
1750038300000|2025-06-16 01:45:00|989.35|986.47|988.73|985.85|989.48|986.6|988.48|985.6|0
1750038600000|2025-06-16 01:50:00|988.98|986.1|988.48|985.6|989.72|986.84|988.23|985.35|0
1750038900000|2025-06-16 01:55:00|988.73|985.85|989.23|986.35|991.22|988.34|988.6|985.72|0
1750039200000|2025-06-16 02:00:00|989.48|986.6|988.73|985.85|989.73|986.85|988.48|985.6|0
1750039500000|2025-06-16 02:05:00|988.48|985.6|990.48|987.6|990.73|987.85|987.73|984.85|0
1750039800000|2025-06-16 02:10:00|990.23|987.35|991.23|988.35|991.23|988.35|988.98|986.1|0
1750040100000|2025-06-16 02:15:00|991.35|988.47|994.46|991.58|995.71|992.83|991.1|988.22|0
1750040400000|2025-06-16 02:20:00|994.58|991.7|992.96|990.08|994.58|991.7|992.71|989.83|0
1750040700000|2025-06-16 02:25:00|992.71|989.83|992.21|989.33|993.71|990.83|991.96|989.08|0
1750041000000|2025-06-16 02:30:00|992.08|989.2|992.73|989.85|993.22|990.34|991.71|988.83|0
1750041300000|2025-06-16 02:35:00|992.85|989.97|993.48|990.6|993.73|990.85|992.48|989.6|0
1750041600000|2025-06-16 02:40:00|993.73|990.85|993.73|990.85|993.85|990.97|992.98|990.1|0
1750041900000|2025-06-16 02:45:00|993.6|990.72|993.21|990.33|993.98|991.1|992.96|990.08|0
1750042200000|2025-06-16 02:50:00|993.46|990.58|992.09|989.21|993.71|990.83|991.46|988.58|0
1750042500000|2025-06-16 02:55:00|992.21|989.33|992.46|989.58|992.96|990.08|991.96|989.08|0
1750042800000|2025-06-16 03:00:00|992.21|989.33|992.23|989.35|992.98|990.1|991.72|988.84|0
1750043100000|2025-06-16 03:05:00|991.98|989.1|991.98|989.1|992.6|989.72|991.48|988.6|0
1750043400000|2025-06-16 03:10:00|992.23|989.35|992.23|989.35|992.48|989.6|991.98|989.1|0
1750043700000|2025-06-16 03:15:00|992.35|989.47|991.73|988.85|992.48|989.6|991.48|988.6|0
1750044000000|2025-06-16 03:20:00|991.48|988.6|991.72|988.84|992.23|989.35|991.48|988.6|0
1750044300000|2025-06-16 03:25:00|991.97|989.09|989.99|987.11|992.48|989.6|989.61|986.73|0
1750044600000|2025-06-16 03:30:00|989.86|986.98|988.98|986.1|989.99|987.11|988.24|985.36|0
1750044900000|2025-06-16 03:35:00|989.23|986.35|987.49|984.61|989.23|986.35|987.24|984.36|0
1750045200000|2025-06-16 03:40:00|986.99|984.11|987.49|984.61|987.98|985.1|986.74|983.86|0
1750045500000|2025-06-16 03:45:00|987.36|984.48|987.24|984.36|987.86|984.98|986.74|983.86|0
1750045800000|2025-06-16 03:50:00|987.36|984.48|987.74|984.86|988.74|985.86|987.24|984.36|0
1750046100000|2025-06-16 03:55:00|988.49|985.61|988.24|985.36|988.74|985.86|988.11|985.23|0
1750046400000|2025-06-16 04:00:00|987.99|985.11|989.24|986.36|989.48|986.6|987.74|984.86|0
1750046700000|2025-06-16 04:05:00|989.49|986.61|989.24|986.36|989.74|986.86|988.99|986.11|0
1750047000000|2025-06-16 04:10:00|989.49|986.61|989.49|986.61|990.49|987.61|989.49|986.61|0
1750047300000|2025-06-16 04:15:00|989.74|986.86|989.24|986.36|989.74|986.86|988.24|985.36|0
1750047600000|2025-06-16 04:20:00|989.49|986.61|987.99|985.11|990.24|987.36|987.49|984.61|0
1750047900000|2025-06-16 04:25:00|987.74|984.86|988.49|985.61|988.99|986.11|987.74|984.86|0
1750048200000|2025-06-16 04:30:00|988.61|985.73|986.74|983.86|989.24|986.36|986.74|983.86|0
1750048500000|2025-06-16 04:35:00|986.86|983.98|987.86|984.98|988.24|985.36|986.74|983.86|0
1750048800000|2025-06-16 04:40:00|987.99|985.11|986.99|984.11|988.24|985.36|986.74|983.86|0
1750049100000|2025-06-16 04:45:00|986.86|983.98|987.24|984.36|987.61|984.73|986.74|983.86|0
1750049400000|2025-06-16 04:50:00|987.36|984.48|987.24|984.36|987.74|984.86|986.99|984.11|0
1750049700000|2025-06-16 04:55:00|987.61|984.73|987.99|985.11|988.24|985.36|987.24|984.36|0
1750050000000|2025-06-16 05:00:00|988.24|985.36|989.24|986.36|989.86|986.98|987.86|984.98|0
1750050300000|2025-06-16 05:05:00|989.36|986.48|990.86|987.98|990.99|988.11|988.36|985.48|0
1750050600000|2025-06-16 05:10:00|990.99|988.11|991.24|988.36|991.49|988.61|990.24|987.36|0
1750050900000|2025-06-16 05:15:00|991.11|988.23|992.99|990.11|993.49|990.61|991.11|988.23|0
1750051200000|2025-06-16 05:20:00|993.24|990.36|995.47|992.59|995.47|992.59|993.24|990.36|0
1750051500000|2025-06-16 05:25:00|995.34|992.46|995.23|992.35|995.84|992.96|994.73|991.85|0
1750051800000|2025-06-16 05:30:00|995.6|992.72|995.48|992.6|996.72|993.84|994.48|991.6|0
1750052100000|2025-06-16 05:35:00|995.6|992.72|998.47|995.59|998.72|995.84|995.6|992.72|0
1750052400000|2025-06-16 05:40:00|998.34|995.46|996.73|993.85|998.84|995.96|996.23|993.35|0
1750052700000|2025-06-16 05:45:00|997.22|994.34|995.48|992.6|997.22|994.34|993.73|990.85|0
1750053000000|2025-06-16 05:50:00|995.35|992.47|995.23|992.35|995.73|992.85|993.98|991.1|0
1750053300000|2025-06-16 05:55:00|995.35|992.47|994.98|992.1|996.48|993.6|994.98|992.1|0
1750053600000|2025-06-16 06:00:00|995.35|992.47|994.48|991.6|996.48|993.6|993.98|991.1|0
1750053900000|2025-06-16 06:05:00|994.23|991.35|998.98|996.1|999.73|996.85|994.23|991.35|0
1750054200000|2025-06-16 06:10:00|999.23|996.35|999.1|996.22|1000.22|997.34|997.48|994.6|0
1750054500000|2025-06-16 06:15:00|998.98|996.1|999.21|996.33|1000.46|997.58|997.73|994.85|0
1750054800000|2025-06-16 06:20:00|999.46|996.58|1000.04|997.16|1001.71|998.83|999.33|996.45|0
1750055100000|2025-06-16 06:25:00|999.67|996.79|1000.92|998.04|1001.41|998.53|999.67|996.79|0
1750055400000|2025-06-16 06:30:00|1001.04|998.16|998.96|996.08|1001.54|998.66|998.17|995.29|0
1750055700000|2025-06-16 06:35:00|999.21|996.33|1001.42|998.54|1001.71|998.83|999.21|996.33|0
1750056000000|2025-06-16 06:40:00|1001.29|998.41|1002.92|1000.04|1004.16|1001.28|1000.54|997.66|0
1750056300000|2025-06-16 06:45:00|1002.67|999.79|1002.79|999.91|1003.92|1001.04|1002.17|999.29|0
1750056600000|2025-06-16 06:50:00|1002.67|999.79|1005.17|1002.29|1005.17|1002.29|1002.17|999.29|0
1750056900000|2025-06-16 06:55:00|1004.92|1002.04|1004.17|1001.29|1005.17|1002.29|1003.17|1000.29|0
1750057200000|2025-06-16 07:00:00|1003.92|1001.04|1008.17|1005.29|1009.91|1007.03|1003.67|1000.79|0
1750057500000|2025-06-16 07:05:00|1008.42|1005.54|1008.54|1005.66|1010.66|1007.78|1007.17|1004.29|0
1750057800000|2025-06-16 07:10:00|1008.67|1005.79|1012.66|1009.78|1012.91|1010.03|1008.42|1005.54|0
1750058100000|2025-06-16 07:15:00|1012.53|1009.65|1011.29|1008.41|1014.16|1011.28|1011.29|1008.41|0
1750058400000|2025-06-16 07:20:00|1011.17|1008.29|1009.17|1006.29|1011.67|1008.79|1007.79|1004.91|0
1750058700000|2025-06-16 07:25:00|1008.67|1005.79|1011.71|1008.83|1011.96|1009.08|1007.17|1004.29|0
1750059000000|2025-06-16 07:30:00|1011.83|1008.95|1015.21|1012.33|1016.21|1013.33|1011.83|1008.95|0
1750059300000|2025-06-16 07:35:00|1015.08|1012.2|1012.96|1010.08|1015.08|1012.2|1011.96|1009.08|0
1750059600000|2025-06-16 07:40:00|1013.08|1010.2|1013.46|1010.58|1014.46|1011.58|1011.71|1008.83|0
1750059900000|2025-06-16 07:45:00|1013.21|1010.33|1013.23|1010.35|1014.71|1011.83|1011.96|1009.08|0
1750060200000|2025-06-16 07:50:00|1013.73|1010.85|1013.48|1010.6|1016.23|1013.35|1011.48|1008.6|0
1750060500000|2025-06-16 07:55:00|1013.73|1010.85|1014.35|1011.47|1014.98|1012.1|1012.73|1009.85|0
1750060800000|2025-06-16 08:00:00|1014.23|1011.35|1008.35|1005.47|1014.48|1011.6|1007.49|1004.61|0
1750061100000|2025-06-16 08:05:00|1008.48|1005.6|1011.85|1008.97|1012.23|1009.35|1007.98|1005.1|0
1750061400000|2025-06-16 08:10:00|1012.1|1009.22|1008.73|1005.85|1012.1|1009.22|1008.73|1005.85|0
1750061700000|2025-06-16 08:15:00|1008.98|1006.1|1007.23|1004.35|1010.23|1007.35|1007.23|1004.35|0
1750062000000|2025-06-16 08:20:00|1007.35|1004.47|1009.48|1006.6|1009.98|1007.1|1006.48|1003.6|0
1750062300000|2025-06-16 08:25:00|1009.35|1006.47|1010.48|1007.6|1010.73|1007.85|1008.73|1005.85|0
1750062600000|2025-06-16 08:30:00|1010.23|1007.35|1011.22|1008.34|1012.35|1009.47|1009.47|1006.59|0
1750062900000|2025-06-16 08:35:00|1010.97|1008.09|1011.47|1008.59|1014.08|1011.2|1008.84|1005.96|0
1750063200000|2025-06-16 08:40:00|1011.22|1008.34|1013.97|1011.09|1014.34|1011.46|1009.97|1007.09|0
1750063500000|2025-06-16 08:45:00|1014.22|1011.34|1014.09|1011.21|1014.47|1011.59|1012.97|1010.09|0
1750063800000|2025-06-16 08:50:00|1014.22|1011.34|1013.73|1011.33|1014.48|1012.08|1013.23|1010.83|0
1750064100000|2025-06-16 08:55:00|1013.85|1011.45|1013.48|1011.08|1014.23|1011.83|1012.73|1010.33|0
1750064400000|2025-06-16 09:00:00|1013.35|1010.95|1010.48|1008.08|1014.6|1012.2|1009.98|1007.58|0
1750064700000|2025-06-16 09:05:00|1010.98|1008.58|1008.98|1006.58|1011.98|1009.58|1008.73|1006.33|0
1750065000000|2025-06-16 09:10:00|1009.23|1006.83|1005.54|1003.14|1009.98|1007.58|1005.27|1002.87|0
1750065300000|2025-06-16 09:15:00|1005.79|1003.39|1006.75|1004.35|1007.04|1004.64|1004.54|1002.14|0
1750065600000|2025-06-16 09:20:00|1007|1004.6|1007.5|1005.1|1007.75|1005.35|1006.25|1003.85|0
1750065900000|2025-06-16 09:25:00|1007.75|1005.35|1006.25|1003.85|1008.5|1006.1|1005.87|1003.47|0
1750066200000|2025-06-16 09:30:00|1006.12|1003.72|1005.62|1003.22|1006.5|1004.1|1004.75|1002.35|0
1750066500000|2025-06-16 09:35:00|1005.75|1003.35|1003.16|1000.76|1005.75|1003.35|1001.54|999.14|0
1750066800000|2025-06-16 09:40:00|1003.04|1000.64|1002.75|1000.35|1004|1001.6|1002.29|999.89|0
1750067100000|2025-06-16 09:45:00|1002.62|1000.22|1002.79|1000.39|1005|1002.6|1002.01|999.61|0
1750067400000|2025-06-16 09:50:00|1002.54|1000.14|1004.54|1002.14|1005|1002.6|1002.54|1000.14|0
1750067700000|2025-06-16 09:55:00|1004.41|1002.01|1004.66|1002.26|1006.29|1003.89|1003.79|1001.39|0
1750068000000|2025-06-16 10:00:00|1004.54|1002.14|1003.91|1001.51|1005.54|1003.14|1003.58|1001.18|0
1750068300000|2025-06-16 10:05:00|1003.79|1001.39|1004.79|1002.39|1005.79|1003.39|1003.79|1001.39|0
1750068600000|2025-06-16 10:10:00|1004.91|1002.51|1007.02|1004.62|1007.52|1005.12|1004.91|1002.51|0
1750068900000|2025-06-16 10:15:00|1006.77|1004.37|1008.24|1005.84|1008.49|1006.09|1006.77|1004.37|0
1750069200000|2025-06-16 10:20:00|1008.36|1005.96|1008.24|1005.84|1008.49|1006.09|1007.74|1005.34|0
1750069500000|2025-06-16 10:25:00|1007.99|1005.59|1007.99|1005.59|1008.24|1005.84|1007.49|1005.09|0
1750069800000|2025-06-16 10:30:00|1007.86|1005.46|1008.24|1005.84|1008.24|1005.84|1007.74|1005.34|0
1750070100000|2025-06-16 10:35:00|1007.99|1005.59|1006.86|1004.46|1008.49|1006.09|1006.24|1003.84|0
1750070400000|2025-06-16 10:40:00|1006.74|1004.34|1004.03|1001.63|1006.86|1004.46|1003.53|1001.13|0
1750070700000|2025-06-16 10:45:00|1004.28|1001.88|1007.49|1005.09|1008.24|1005.84|1004.03|1001.63|0
1750071000000|2025-06-16 10:50:00|1006.99|1004.59|1008.99|1006.59|1010.24|1007.84|1006.99|1004.59|0
1750071300000|2025-06-16 10:55:00|1009.11|1006.71|1012.99|1010.59|1012.99|1010.59|1008.99|1006.59|0
1750071600000|2025-06-16 11:00:00|1012.11|1009.71|1008.74|1006.34|1012.24|1009.84|1007.5|1005.1|0
1750071900000|2025-06-16 11:05:00|1008.49|1006.09|1008.28|1005.88|1009.74|1007.34|1007.24|1004.84|0
1750072200000|2025-06-16 11:10:00|1008.03|1005.63|1007.24|1004.84|1008.24|1005.84|1005.99|1003.59|0
1750072500000|2025-06-16 11:15:00|1007.11|1004.71|1008.24|1005.84|1009.74|1007.34|1007.11|1004.71|0
1750072800000|2025-06-16 11:20:00|1008.49|1006.09|1009.24|1006.84|1009.99|1007.59|1007.99|1005.59|0
1750073100000|2025-06-16 11:25:00|1009.11|1006.71|1010.11|1007.71|1010.49|1008.09|1008.86|1006.46|0
1750073400000|2025-06-16 11:30:00|1009.99|1007.59|1011.24|1008.84|1011.86|1009.46|1009.99|1007.59|0
1750073700000|2025-06-16 11:35:00|1011.74|1009.34|1015.49|1013.09|1016.24|1013.84|1011.74|1009.34|0
1750074000000|2025-06-16 11:40:00|1015.24|1012.84|1015.99|1013.59|1015.99|1013.59|1013.99|1011.59|0
1750074300000|2025-06-16 11:45:00|1016.24|1013.84|1018.36|1015.96|1019.24|1016.84|1016.24|1013.84|0
1750074600000|2025-06-16 11:50:00|1018.24|1015.84|1019.24|1016.84|1019.99|1017.59|1017.49|1015.09|0
1750074900000|2025-06-16 11:55:00|1018.99|1016.59|1018.74|1016.34|1019.24|1016.84|1017.24|1014.84|0
1750075200000|2025-06-16 12:00:00|1018.49|1016.09|1018.24|1015.84|1019.49|1017.09|1016.99|1014.59|0
1750075500000|2025-06-16 12:05:00|1017.99|1015.59|1020.24|1017.84|1020.24|1017.84|1016.74|1014.34|0
1750075800000|2025-06-16 12:10:00|1020.11|1017.71|1018.99|1016.59|1020.24|1017.84|1018.49|1016.09|0
1750076100000|2025-06-16 12:15:00|1018.86|1016.46|1020.49|1018.09|1020.74|1018.34|1018.74|1016.34|0
1750076400000|2025-06-16 12:20:00|1020.74|1018.34|1024.24|1021.84|1024.99|1022.59|1019.99|1017.59|0
1750076700000|2025-06-16 12:25:00|1023.99|1021.59|1022.99|1020.59|1024.74|1022.34|1021.74|1019.34|0
1750077000000|2025-06-16 12:30:00|1022.86|1020.46|1019.74|1017.34|1024.49|1022.09|1019|1016.6|0
1750077300000|2025-06-16 12:35:00|1020.86|1018.46|1019.99|1017.59|1020.99|1018.59|1018.5|1016.1|0
1750077600000|2025-06-16 12:40:00|1020.24|1017.84|1019.99|1017.59|1021.99|1019.59|1019.12|1016.72|0
1750077900000|2025-06-16 12:45:00|1019.74|1017.34|1019.74|1017.34|1020.99|1018.59|1019|1016.6|0
1750078200000|2025-06-16 12:50:00|1019.49|1017.09|1019.5|1017.1|1019.99|1017.59|1018.75|1016.35|0
1750078500000|2025-06-16 12:55:00|1019.37|1016.97|1018.5|1016.1|1020.74|1018.34|1018.37|1015.97|0
1750078800000|2025-06-16 13:00:00|1019|1016.6|1019.37|1016.97|1020.24|1017.84|1018.75|1016.35|0
1750079100000|2025-06-16 13:05:00|1019.25|1016.85|1020|1017.6|1020.5|1018.1|1016.75|1014.35|0
1750079400000|2025-06-16 13:10:00|1020.25|1017.85|1020.48|1018.08|1020.73|1018.33|1018.98|1016.58|0
1750079700000|2025-06-16 13:15:00|1020.35|1017.95|1018.23|1015.83|1020.35|1017.95|1017.85|1015.45|0
1750080000000|2025-06-16 13:20:00|1017.98|1015.58|1018.48|1014.08|1019.73|1017.33|1017.23|1013.83|0
1750080300000|2025-06-16 13:25:00|1017.98|1013.58|1016.49|1012.09|1019.23|1014.83|1015.74|1011.34|0
1750080600000|2025-06-16 13:30:00|1015.49|1013.09|1026.26|1023.86|1026.51|1024.11|1015.49|1013.09|0
1750080900000|2025-06-16 13:35:00|1026.63|1024.23|1026.26|1023.86|1027.76|1025.36|1022.27|1019.87|0
1750081200000|2025-06-16 13:40:00|1026.51|1024.11|1025.01|1022.61|1028.26|1025.86|1023.77|1021.37|0
1750081500000|2025-06-16 13:45:00|1025.26|1022.86|1032.78|1030.38|1035.02|1032.62|1024.29|1021.89|0
1750081800000|2025-06-16 13:50:00|1033.28|1030.88|1039.51|1037.11|1042.51|1040.11|1030.32|1027.92|0
1750082100000|2025-06-16 13:55:00|1039.01|1036.61|1042.01|1039.61|1045.27|1042.87|1038.51|1036.11|0
1750082400000|2025-06-16 14:00:00|1042.75|1040.35|1046|1043.6|1047.25|1044.85|1042.75|1040.35|0
1750082700000|2025-06-16 14:05:00|1046.5|1044.1|1042.08|1039.68|1047.75|1045.35|1041.54|1039.14|0
1750083000000|2025-06-16 14:10:00|1041.58|1039.18|1048.55|1046.15|1048.8|1046.4|1041.58|1039.18|0
1750083300000|2025-06-16 14:15:00|1048.43|1046.03|1051.3|1048.9|1051.8|1049.4|1046.81|1044.41|0
1750083600000|2025-06-16 14:20:00|1051.55|1049.15|1051.55|1049.15|1053.05|1050.65|1049.56|1047.16|0
1750083900000|2025-06-16 14:25:00|1051.67|1049.27|1052.42|1050.02|1053.3|1050.9|1049.56|1047.16|0
1750084200000|2025-06-16 14:30:00|1052.55|1050.15|1054.8|1052.4|1055.55|1053.15|1052.55|1050.15|0
1750084500000|2025-06-16 14:35:00|1055.05|1052.65|1051.82|1049.42|1055.32|1052.92|1050.08|1047.68|0
1750084800000|2025-06-16 14:40:00|1052.07|1049.67|1053.82|1051.42|1054.32|1051.92|1049.08|1046.68|0
1750085100000|2025-06-16 14:45:00|1053.58|1051.18|1051.11|1048.71|1055.07|1052.67|1050.73|1048.33|0
1750085400000|2025-06-16 14:50:00|1050.73|1048.33|1050.48|1048.08|1053.1|1050.7|1049.98|1047.58|0
1750085700000|2025-06-16 14:55:00|1050.36|1047.96|1051.13|1048.73|1051.61|1049.21|1048.86|1046.46|0
1750086000000|2025-06-16 15:00:00|1050.88|1048.48|1049.41|1047.01|1052.63|1050.23|1047.89|1045.49|0
1750086300000|2025-06-16 15:05:00|1049.16|1046.76|1047.16|1044.76|1049.66|1047.26|1046.41|1044.01|0
1750086600000|2025-06-16 15:10:00|1047.41|1045.01|1048.64|1046.24|1049.16|1046.76|1046.89|1044.49|0
1750086900000|2025-06-16 15:15:00|1048.88|1046.48|1050.39|1047.99|1052.13|1049.73|1047.66|1045.26|0
1750087200000|2025-06-16 15:20:00|1050.14|1047.74|1051.66|1049.26|1052.53|1050.13|1049.16|1046.76|0
1750087500000|2025-06-16 15:25:00|1051.53|1049.13|1045.66|1043.26|1052.16|1049.76|1044.42|1042.02|0
1750087800000|2025-06-16 15:30:00|1045.41|1043.01|1046.16|1043.76|1048.03|1045.63|1044.92|1042.52|0
1750088100000|2025-06-16 15:35:00|1046.41|1044.01|1046.39|1043.99|1048.76|1046.36|1044.04|1041.64|0
1750088400000|2025-06-16 15:40:00|1046.89|1044.49|1047.17|1044.77|1048.91|1046.51|1046.39|1043.99|0
1750088700000|2025-06-16 15:45:00|1047.41|1045.01|1048.66|1046.26|1050.14|1047.74|1046.76|1044.36|0
1750089000000|2025-06-16 15:50:00|1048.41|1046.01|1044.17|1041.77|1048.66|1046.26|1043.67|1041.27|0
1750089300000|2025-06-16 15:55:00|1043.92|1041.52|1043.17|1040.77|1044.91|1042.51|1039.8|1037.4|0
1750089600000|2025-06-16 16:00:00|1043.67|1041.27|1042.17|1039.77|1045.91|1043.51|1039.92|1037.52|0
1750089900000|2025-06-16 16:05:00|1042.41|1040.01|1042.42|1040.02|1043.41|1041.01|1040.17|1037.77|0
1750090200000|2025-06-16 16:10:00|1042.53|1040.13|1044.67|1042.27|1045.67|1043.27|1041.42|1039.02|0
1750090500000|2025-06-16 16:15:00|1044.42|1042.02|1045.92|1043.52|1047.67|1045.27|1043.42|1041.02|0
1750090800000|2025-06-16 16:20:00|1045.67|1043.27|1044.79|1042.39|1048.41|1046.01|1043.92|1041.52|0
1750091100000|2025-06-16 16:25:00|1044.67|1042.27|1042.17|1039.77|1044.79|1042.39|1040.92|1038.52|0
1750091400000|2025-06-16 16:30:00|1042.42|1040.02|1041.92|1039.52|1043.79|1041.39|1041.92|1039.52|0
1750091700000|2025-06-16 16:35:00|1041.67|1039.27|1041.42|1039.02|1043.66|1041.26|1039.92|1037.52|0
1750092000000|2025-06-16 16:40:00|1041.67|1039.27|1038.04|1035.64|1041.67|1039.27|1036.93|1034.53|0
1750092300000|2025-06-16 16:45:00|1037.54|1035.14|1038.95|1036.55|1040.44|1038.04|1036.68|1034.28|0
1750092600000|2025-06-16 16:50:00|1038.82|1036.42|1042.42|1040.02|1043.42|1041.02|1038.45|1036.05|0
1750092900000|2025-06-16 16:55:00|1042.17|1039.77|1039.17|1036.77|1042.42|1040.02|1037.18|1034.78|0
1750093200000|2025-06-16 17:00:00|1038.92|1036.52|1038.67|1036.27|1040.17|1037.77|1037.68|1035.28|0
1750093500000|2025-06-16 17:05:00|1038.92|1036.52|1039.29|1036.89|1039.29|1036.89|1035.93|1033.53|0
1750093800000|2025-06-16 17:10:00|1039.17|1036.77|1035.93|1033.53|1039.92|1037.52|1035.43|1033.03|0
1750094100000|2025-06-16 17:15:00|1036.05|1033.65|1038.92|1036.52|1039.17|1036.77|1035.18|1032.78|0
1750094400000|2025-06-16 17:20:00|1038.67|1036.27|1039.93|1037.53|1040.67|1038.27|1038.43|1036.03|0
1750094700000|2025-06-16 17:25:00|1039.68|1037.28|1045.67|1043.27|1047.17|1044.77|1039.68|1037.28|0
1750095000000|2025-06-16 17:30:00|1045.92|1043.52|1046.54|1044.14|1048.67|1046.27|1044.93|1042.53|0
1750095300000|2025-06-16 17:35:00|1046.42|1044.02|1042.93|1040.53|1047.17|1044.77|1042.68|1040.28|0
1750095600000|2025-06-16 17:40:00|1042.68|1040.28|1042.68|1040.28|1045.67|1043.27|1042.68|1040.28|0
1750095900000|2025-06-16 17:45:00|1042.93|1040.53|1041.93|1039.53|1044.17|1041.77|1040.93|1038.53|0
1750096200000|2025-06-16 17:50:00|1041.43|1039.03|1037.94|1035.54|1043.18|1040.78|1037.94|1035.54|0
1750096500000|2025-06-16 17:55:00|1037.69|1035.29|1034.68|1032.28|1037.93|1035.53|1032.94|1030.54|0
1750096800000|2025-06-16 18:00:00|1034.43|1032.03|1037.93|1035.53|1038.18|1035.78|1034.3|1031.9|0
1750097100000|2025-06-16 18:05:00|1038.18|1035.78|1037.18|1034.78|1040.18|1037.78|1036.68|1034.28|0
1750097400000|2025-06-16 18:10:00|1036.68|1034.28|1037.93|1035.53|1038.05|1035.65|1035.41|1033.01|0
1750097700000|2025-06-16 18:15:00|1038.18|1035.78|1036.43|1034.03|1038.43|1036.03|1035.31|1032.91|0
1750098000000|2025-06-16 18:20:00|1036.68|1034.28|1038.93|1036.53|1038.93|1036.53|1034.3|1031.9|0
1750098300000|2025-06-16 18:25:00|1039.18|1036.78|1037.18|1034.78|1039.18|1036.78|1036.93|1034.53|0
1750098600000|2025-06-16 18:30:00|1037.43|1035.03|1035.69|1033.29|1038.18|1035.78|1034.81|1032.41|0
1750098900000|2025-06-16 18:35:00|1035.8|1033.4|1034.41|1032.01|1035.8|1033.4|1033.19|1030.79|0
1750099200000|2025-06-16 18:40:00|1034.66|1032.26|1034.66|1032.26|1035.66|1033.26|1033.79|1031.39|0
1750099500000|2025-06-16 18:45:00|1034.41|1032.01|1031.67|1029.27|1034.41|1032.01|1031.67|1029.27|0
1750099800000|2025-06-16 18:50:00|1031.42|1029.02|1036.16|1033.76|1036.16|1033.76|1030.42|1028.02|0
1750100100000|2025-06-16 18:55:00|1036.41|1034.01|1036.67|1034.27|1039.16|1036.76|1036.41|1034.01|0
1750100400000|2025-06-16 19:00:00|1036.66|1034.26|1034.17|1031.77|1037.91|1035.51|1033.67|1031.27|0
1750100700000|2025-06-16 19:05:00|1034.04|1031.64|1030.92|1028.52|1034.17|1031.77|1030.67|1028.27|0
1750101000000|2025-06-16 19:10:00|1030.67|1028.27|1031.17|1028.77|1033.67|1031.27|1029.17|1026.77|0
1750101300000|2025-06-16 19:15:00|1031.29|1028.89|1029.67|1027.27|1033.41|1031.01|1029.67|1027.27|0
1750101600000|2025-06-16 19:20:00|1029.17|1026.77|1032.92|1030.52|1036.16|1033.76|1028.17|1025.77|0
1750101900000|2025-06-16 19:25:00|1032.67|1030.27|1031.92|1029.52|1035.16|1032.76|1031.79|1029.39|0
1750102200000|2025-06-16 19:30:00|1032.17|1029.77|1031.14|1028.74|1033.42|1031.02|1029.4|1027|0
1750102500000|2025-06-16 19:35:00|1030.64|1028.24|1031.89|1029.49|1033.64|1031.24|1030.64|1028.24|0
1750102800000|2025-06-16 19:40:00|1031.64|1029.24|1034.12|1031.72|1034.12|1031.72|1031.64|1029.24|0
1750103100000|2025-06-16 19:45:00|1033.87|1031.47|1036.34|1033.94|1037.87|1035.47|1033.87|1031.47|0
1750103400000|2025-06-16 19:50:00|1034.85|1032.45|1036.09|1033.69|1037.95|1035.55|1031.6|1029.2|0
1750103700000|2025-06-16 19:55:00|1039.21|1036.81|1038.71|1036.31|1039.21|1036.81|1029.85|1027.45|0
1750104000000|2025-06-16 20:00:00|1037.96|1035.56|1042.74|1040.34|1043.7|1041.3|1037.96|1035.56|0
1750104300000|2025-06-16 20:05:00|1042.99|1040.59|1040.21|1037.81|1042.99|1040.59|1039.99|1037.59|0
1750104600000|2025-06-16 20:10:00|1039.96|1037.56|1040.71|1038.31|1041.46|1039.06|1039.96|1037.56|0
1750104900000|2025-06-16 20:15:00|1040.46|1038.06|1040.21|1037.81|1041.23|1038.83|1039.98|1037.58|0
1750105200000|2025-06-16 20:20:00|1039.96|1037.56|1039.48|1037.08|1039.98|1037.58|1039.23|1036.83|0
1750105500000|2025-06-16 20:25:00|1039.73|1037.33|1040.23|1037.83|1040.73|1038.33|1038.24|1035.84|0
1750105800000|2025-06-16 20:30:00|1039.74|1037.34|1039.73|1037.33|1039.98|1037.58|1039.45|1037.05|0
1750106100000|2025-06-16 20:35:00|1039.48|1037.08|1041.23|1038.83|1041.73|1039.33|1039.48|1037.08|0
1750106400000|2025-06-16 20:40:00|1041.48|1039.08|1040.48|1038.08|1041.73|1039.33|1040.23|1037.83|0
1750106700000|2025-06-16 20:45:00|1040.73|1038.33|1040.98|1038.58|1040.98|1038.58|1039.74|1037.34|0
1750107000000|2025-06-16 20:50:00|1040.73|1038.33|1039.99|1037.59|1040.98|1038.58|1039.99|1037.59|0
1750107300000|2025-06-16 20:55:00|1040.99|1036.59|1039.24|1034.84|1040.99|1036.59|1038.24|1033.84|0
1750107600000|2025-06-16 21:00:00|1040.08|1035.68|1041.56|1037.16|1041.92|1037.52|1039.7|1035.3|0
1750107900000|2025-06-16 21:05:00|1041.65|1037.25|1041.56|1037.16|1041.92|1037.52|1041.28|1036.88|0
1750108200000|2025-06-16 21:10:00|1041.6|1037.2|1041.01|1036.61|1041.69|1037.29|1040.37|1035.97|0
1750108500000|2025-06-16 21:15:00|1041.28|1036.88|1041.65|1037.25|1042.83|1038.43|1040.69|1036.29|0
1750108800000|2025-06-16 21:20:00|1041.6|1037.2|1041.97|1037.57|1042.43|1038.03|1041.51|1037.11|0
1750109100000|2025-06-16 21:25:00|1041.69|1037.29|1042.43|1038.03|1043.37|1038.97|1041.65|1037.25|0
1750109400000|2025-06-16 21:30:00|1042.38|1037.98|1042.64|1038.24|1043|1038.6|1042.01|1037.61|0
1750109700000|2025-06-16 21:35:00|1042.63|1038.23|1043.46|1039.06|1043.46|1039.06|1042.11|1037.71|0
1750110000000|2025-06-16 21:40:00|1043.55|1039.15|1043.46|1039.06|1043.78|1039.38|1042.55|1038.15|0
1750110300000|2025-06-16 21:45:00|1043.05|1038.65|1042.63|1038.23|1043.37|1038.97|1042.19|1037.79|0
1750110600000|2025-06-16 21:50:00|1042.86|1038.46|1042.44|1038.04|1042.86|1038.46|1041.97|1037.57|0
1750110900000|2025-06-16 21:55:00|1042.49|1038.09|1041.57|1037.17|1042.49|1038.09|1040.68|1036.28|0
1750111200000|2025-06-16 22:00:00|1040.48|1036.08|1038.48|1034.08|1041.85|1037.45|1037.61|1033.21|0
1750111500000|2025-06-16 22:05:00|1038.11|1033.71|1036.49|1032.09|1038.48|1034.08|1036.37|1031.97|0
1750111800000|2025-06-16 22:10:00|1036.61|1032.21|1036.73|1032.33|1037.11|1032.71|1035.49|1031.09|0
1750112100000|2025-06-16 22:15:00|1036.86|1032.46|1036.11|1031.71|1036.86|1032.46|1035.37|1030.97|0
1750112400000|2025-06-16 22:20:00|1035.87|1031.47|1036.36|1031.96|1036.61|1032.21|1035.49|1031.09|0
1750112700000|2025-06-16 22:25:00|1036.23|1031.83|1034.87|1030.47|1036.48|1032.08|1034.62|1030.22|0
1750113000000|2025-06-16 22:30:00|1034.62|1030.22|1029.63|1025.23|1034.74|1030.34|1027.5|1023.1|0
1750113300000|2025-06-16 22:35:00|1029.88|1025.48|1027.13|1022.73|1030.5|1026.1|1026.14|1021.74|0
1750113600000|2025-06-16 22:40:00|1026.39|1021.99|1024.14|1019.74|1026.39|1021.99|1021.77|1017.37|0
1750113900000|2025-06-16 22:45:00|1024.39|1019.99|1017.23|1012.83|1024.64|1020.24|1015.86|1011.46|0
1750114200000|2025-06-16 22:50:00|1017.48|1013.08|1023.46|1019.06|1024.21|1019.81|1015.99|1011.59|0
1750114500000|2025-06-16 22:55:00|1023.33|1018.93|1020.34|1015.94|1023.33|1018.93|1019.84|1015.44|0
1750114800000|2025-06-16 23:00:00|1020.47|1016.07|1023.08|1018.68|1023.83|1019.43|1019.09|1014.69|0
1750115100000|2025-06-16 23:05:00|1023.21|1018.81|1024.46|1020.06|1026.2|1021.8|1020.34|1015.94|0
1750115400000|2025-06-16 23:10:00|1024.58|1020.18|1022.46|1018.06|1024.95|1020.55|1021.58|1017.18|0
1750115700000|2025-06-16 23:15:00|1022.71|1018.31|1021.21|1016.81|1027.69|1023.29|1021.21|1016.81|0
1750116000000|2025-06-16 23:20:00|1021.96|1017.56|1018.22|1013.82|1021.96|1017.56|1017.97|1013.57|0
1750116300000|2025-06-16 23:25:00|1018.09|1013.69|1017.47|1013.07|1023.08|1018.68|1015.73|1011.33|0
1750116600000|2025-06-16 23:30:00|1016.85|1012.45|1011.24|1006.84|1017.47|1013.07|1009.62|1005.22|0
1750116900000|2025-06-16 23:35:00|1011.36|1006.96|1015.23|1010.83|1018.84|1014.44|1010.99|1006.59|0
1750117200000|2025-06-16 23:40:00|1015.1|1010.7|1013.6|1009.2|1015.23|1010.83|1011.49|1007.09|0
1750117500000|2025-06-16 23:45:00|1013.73|1009.33|1006.5|1002.1|1015.1|1010.7|1003.52|999.12|0
1750117800000|2025-06-16 23:50:00|1006.75|1002.35|1007.12|1002.72|1010.36|1005.96|1003.27|998.87|0
1750118100000|2025-06-16 23:55:00|1007.25|1002.85|1001.14|996.74|1007.25|1002.85|1001.14|996.74|0
1750118400000|2025-06-17 00:00:00|1001.27|996.87|1002.51|998.11|1007.75|1003.35|1000.02|995.62|0
1750118700000|2025-06-17 00:05:00|1002.27|997.87|1006.87|1002.47|1008.11|1003.71|1001.27|996.87|0
1750119000000|2025-06-17 00:10:00|1006.75|1002.35|1008.99|1004.59|1010.48|1006.08|1006.62|1002.22|0
1750119300000|2025-06-17 00:15:00|1007.49|1003.09|1011.79|1009.39|1012.79|1010.39|1006.67|1003.09|0
1750119600000|2025-06-17 00:20:00|1011.91|1009.51|1013.54|1011.14|1013.79|1011.39|1010.29|1007.89|0
1750119900000|2025-06-17 00:25:00|1013.79|1011.39|1013.53|1011.13|1016.03|1013.63|1011.79|1009.39|0
1750120200000|2025-06-17 00:30:00|1013.28|1010.88|1008.6|1006.2|1013.95|1011.55|1008.34|1005.94|0
1750120500000|2025-06-17 00:35:00|1008.35|1005.95|1009.37|1006.97|1011.46|1009.06|1005.6|1003.2|0
1750120800000|2025-06-17 00:40:00|1009.24|1006.84|1008.09|1005.69|1010.71|1008.31|1007.85|1005.45|0
1750121100000|2025-06-17 00:45:00|1008.34|1005.94|1008.84|1006.44|1008.84|1006.44|1006.6|1004.2|0
1750121400000|2025-06-17 00:50:00|1008.96|1006.56|1012.82|1010.42|1013.82|1011.42|1008.72|1006.32|0
1750121700000|2025-06-17 00:55:00|1013.07|1010.67|1017.16|1014.76|1018.54|1016.14|1012.69|1010.29|0
1750122000000|2025-06-17 01:00:00|1017.91|1015.51|1017.44|1015.04|1020.91|1018.51|1016.16|1013.76|0
1750122300000|2025-06-17 01:05:00|1017.32|1014.92|1012.58|1010.18|1018.82|1016.42|1011.95|1009.55|0
1750122600000|2025-06-17 01:10:00|1011.58|1009.18|1012.96|1010.56|1013.35|1010.95|1008.6|1006.2|0
1750122900000|2025-06-17 01:15:00|1012.97|1010.57|1010.85|1008.45|1013.22|1010.82|1009.85|1007.45|0
1750123200000|2025-06-17 01:20:00|1010.72|1008.32|1010.35|1007.95|1011.21|1008.81|1008.72|1006.32|0
1750123500000|2025-06-17 01:25:00|1010.46|1008.06|1013.85|1011.45|1014.21|1011.81|1007.97|1005.57|0
1750123800000|2025-06-17 01:30:00|1013.72|1011.32|1015.08|1012.68|1015.59|1013.19|1011.1|1008.7|0
1750124100000|2025-06-17 01:35:00|1014.95|1012.55|1013.35|1010.95|1014.95|1012.55|1009.61|1007.21|0
1750124400000|2025-06-17 01:40:00|1013.47|1011.07|1012.85|1010.45|1013.85|1011.45|1011.1|1008.7|0
1750124700000|2025-06-17 01:45:00|1012.84|1010.44|1015.72|1013.32|1016.09|1013.69|1011.6|1009.2|0
1750125000000|2025-06-17 01:50:00|1015.84|1013.44|1017.79|1015.39|1018.57|1016.17|1015.45|1013.05|0
1750125300000|2025-06-17 01:55:00|1017.67|1015.27|1014.95|1012.55|1018.04|1015.64|1014.83|1012.43|0
1750125600000|2025-06-17 02:00:00|1015.32|1012.92|1009.86|1007.46|1015.94|1013.54|1008.23|1005.83|0
1750125900000|2025-06-17 02:05:00|1009.99|1007.59|1007.22|1004.82|1011.85|1009.45|1006.72|1004.32|0
1750126200000|2025-06-17 02:10:00|1007.35|1004.95|1006.35|1003.95|1007.6|1005.2|1005.23|1002.83|0
1750126500000|2025-06-17 02:15:00|1006.22|1003.82|1005.85|1003.45|1009.97|1007.57|1005.36|1002.96|0
1750126800000|2025-06-17 02:20:00|1006.1|1003.7|1006.13|1003.73|1006.89|1004.49|1004.61|1002.21|0
1750127100000|2025-06-17 02:25:00|1006|1003.6|1004.66|1002.26|1006.25|1003.85|1003.41|1001.01|0
1750127400000|2025-06-17 02:30:00|1004.53|1002.13|1003.41|1001.01|1005.15|1002.75|1001.67|999.27|0
1750127700000|2025-06-17 02:35:00|1003.4|1001|1006.88|1004.48|1006.9|1004.5|1003.4|1001|0
1750128000000|2025-06-17 02:40:00|1007|1004.6|1006.88|1004.48|1008.5|1006.1|1005.01|1002.61|0
1750128300000|2025-06-17 02:45:00|1006.63|1004.23|1007.63|1005.23|1008.13|1005.73|1006.39|1003.99|0
1750128600000|2025-06-17 02:50:00|1007.75|1005.35|1021.25|1018.85|1022.74|1020.34|1007.75|1005.35|0
1750128900000|2025-06-17 02:55:00|1021.37|1018.97|1023.23|1020.83|1024.22|1021.82|1018.62|1016.22|0
1750129200000|2025-06-17 03:00:00|1023.73|1021.33|1012.25|1009.85|1023.73|1021.33|1011.38|1008.98|0
1750129500000|2025-06-17 03:05:00|1012.75|1010.35|1018|1015.6|1018.25|1015.85|1011.5|1009.1|0
1750129800000|2025-06-17 03:10:00|1017.87|1015.47|1018.37|1015.97|1020.49|1018.09|1016.37|1013.97|0
1750130100000|2025-06-17 03:15:00|1018.5|1016.1|1015.62|1013.22|1019.25|1016.85|1015|1012.6|0
1750130400000|2025-06-17 03:20:00|1015.75|1013.35|1013.25|1010.85|1016.37|1013.97|1012.75|1010.35|0
1750130700000|2025-06-17 03:25:00|1013.12|1010.72|1014.5|1012.1|1016.37|1013.97|1013.12|1010.72|0
1750131000000|2025-06-17 03:30:00|1014.75|1012.35|1018.25|1015.85|1018.75|1016.35|1014.39|1011.99|0
1750131300000|2025-06-17 03:35:00|1018.37|1015.97|1017.98|1015.58|1018.87|1016.47|1016.87|1014.47|0
1750131600000|2025-06-17 03:40:00|1017.85|1015.45|1017.85|1015.45|1019.48|1017.08|1017.48|1015.08|0
1750131900000|2025-06-17 03:45:00|1018.23|1015.83|1018.6|1016.2|1018.6|1016.2|1015.98|1013.58|0
1750132200000|2025-06-17 03:50:00|1018.73|1016.33|1017.98|1015.58|1019.35|1016.95|1015.74|1013.34|0
1750132500000|2025-06-17 03:55:00|1017.24|1014.84|1016.61|1014.21|1017.48|1015.08|1015.86|1013.46|0
1750132800000|2025-06-17 04:00:00|1016.49|1014.09|1018.09|1015.69|1020.1|1017.7|1015.99|1013.59|0
1750133100000|2025-06-17 04:05:00|1017.84|1015.44|1017.99|1015.59|1018.98|1016.58|1016.86|1014.46|0
1750133400000|2025-06-17 04:10:00|1018.11|1015.71|1016.24|1013.84|1018.11|1015.71|1014.99|1012.59|0
1750133700000|2025-06-17 04:15:00|1016.36|1013.96|1018.1|1015.7|1018.23|1015.83|1015.74|1013.34|0
1750134000000|2025-06-17 04:20:00|1017.98|1015.58|1016.46|1014.06|1018.85|1016.45|1015.33|1012.93|0
1750134300000|2025-06-17 04:25:00|1016.71|1014.31|1014.86|1012.46|1016.71|1014.31|1014.58|1012.18|0
1750134600000|2025-06-17 04:30:00|1014.74|1012.34|1012.11|1009.71|1014.74|1012.34|1011.15|1008.75|0
1750134900000|2025-06-17 04:35:00|1011.99|1009.59|1010.24|1007.84|1011.99|1009.59|1009.86|1007.46|0
1750135200000|2025-06-17 04:40:00|1010.36|1007.96|1012.24|1009.84|1012.99|1010.59|1009.99|1007.59|0
1750135500000|2025-06-17 04:45:00|1012.36|1009.96|1012.24|1009.84|1013.99|1011.59|1011.89|1009.49|0
1750135800000|2025-06-17 04:50:00|1012.36|1009.96|1012.36|1009.96|1012.74|1010.34|1011.74|1009.34|0
1750136100000|2025-06-17 04:55:00|1012.24|1009.84|1013.24|1010.84|1015.24|1012.84|1012.24|1009.84|0
1750136400000|2025-06-17 05:00:00|1013.36|1010.96|1011.99|1009.59|1014.74|1012.34|1011.74|1009.34|0
1750136700000|2025-06-17 05:05:00|1012.11|1009.71|1012.49|1010.09|1013.24|1010.84|1011.74|1009.34|0
1750137000000|2025-06-17 05:10:00|1012.86|1010.46|1015.24|1012.84|1015.49|1013.09|1012.75|1010.35|0
1750137300000|2025-06-17 05:15:00|1015.49|1013.09|1013|1010.6|1015.49|1013.09|1009.5|1007.1|0
1750137600000|2025-06-17 05:20:00|1012.75|1010.35|1011.86|1009.46|1013.36|1010.96|1010.25|1007.85|0
1750137900000|2025-06-17 05:25:00|1011.99|1009.59|1014.36|1011.96|1014.74|1012.34|1011.5|1009.1|0
1750138200000|2025-06-17 05:30:00|1014.49|1012.09|1016.36|1013.96|1016.99|1014.59|1013.75|1011.35|0
1750138500000|2025-06-17 05:35:00|1016.24|1013.84|1015.96|1013.56|1016.96|1014.56|1015.12|1012.72|0
1750138800000|2025-06-17 05:40:00|1016.08|1013.68|1016.08|1013.68|1017.96|1015.56|1014.97|1012.57|0
1750139100000|2025-06-17 05:45:00|1015.96|1013.56|1014.5|1012.1|1016.21|1013.81|1013.75|1011.35|0
1750139400000|2025-06-17 05:50:00|1014.37|1011.97|1012.37|1009.97|1014.37|1011.97|1010|1007.6|0
1750139700000|2025-06-17 05:55:00|1012.5|1010.1|1015.37|1012.97|1016.25|1013.85|1012.25|1009.85|0
1750140000000|2025-06-17 06:00:00|1015.5|1013.1|1017|1014.6|1017|1014.6|1014.25|1011.85|0
1750140300000|2025-06-17 06:05:00|1016.75|1014.35|1018.7|1016.3|1019.24|1016.84|1016|1013.6|0
1750140600000|2025-06-17 06:10:00|1019.19|1016.79|1018.57|1016.17|1019.94|1017.54|1018.2|1015.8|0
1750140900000|2025-06-17 06:15:00|1018.7|1016.3|1020.2|1017.8|1022.56|1020.16|1018.32|1015.92|0
1750141200000|2025-06-17 06:20:00|1020.44|1018.04|1019.69|1017.29|1021.69|1019.29|1019.45|1017.05|0
1750141500000|2025-06-17 06:25:00|1019.56|1017.16|1019.32|1016.92|1020.44|1018.04|1018.45|1016.05|0
1750141800000|2025-06-17 06:30:00|1019.69|1017.29|1019.82|1017.42|1020.94|1018.54|1018.32|1015.92|0
1750142100000|2025-06-17 06:35:00|1019.7|1017.3|1020.06|1017.66|1020.19|1017.79|1015.95|1013.55|0
1750142400000|2025-06-17 06:40:00|1020.19|1017.79|1016.95|1014.55|1021.44|1019.04|1016.7|1014.3|0
1750142700000|2025-06-17 06:45:00|1017.07|1014.67|1014.95|1012.55|1018.07|1015.67|1014.82|1012.42|0
1750143000000|2025-06-17 06:50:00|1014.82|1012.42|1014.45|1012.05|1015.57|1013.17|1012.7|1010.3|0
1750143300000|2025-06-17 06:55:00|1014.57|1012.17|1010.25|1007.85|1014.95|1012.55|1008.38|1005.98|0
1750143600000|2025-06-17 07:00:00|1010.37|1007.97|1010.22|1007.82|1016.2|1013.8|1009.38|1006.98|0
1750143900000|2025-06-17 07:05:00|1009.97|1007.57|1009.59|1007.19|1013.45|1011.05|1008.97|1006.57|0
1750144200000|2025-06-17 07:10:00|1009.23|1006.83|1006.76|1004.36|1010.87|1008.47|1005.38|1002.98|0
1750144500000|2025-06-17 07:15:00|1006.51|1004.11|1005.01|1002.61|1008.38|1005.98|1004.13|1001.73|0
1750144800000|2025-06-17 07:20:00|1005.13|1002.73|999.01|996.61|1005.13|1002.73|997.52|995.12|0
1750145100000|2025-06-17 07:25:00|998.76|996.36|997.81|995.41|998.81|996.41|993.28|990.88|0
1750145400000|2025-06-17 07:30:00|998.06|995.66|1000.13|997.73|1003.17|1000.77|996.57|994.17|0
1750145700000|2025-06-17 07:35:00|1000.01|997.61|999.76|997.36|1002.26|999.86|998.51|996.11|0
1750146000000|2025-06-17 07:40:00|999.26|996.86|999.56|997.16|1000.31|997.91|997.04|994.64|0
1750146300000|2025-06-17 07:45:00|999.81|997.41|1002.13|999.73|1003.25|1000.85|998.32|995.92|0
1750146600000|2025-06-17 07:50:00|1002.26|999.86|1002.76|1000.36|1003.51|1001.11|997.77|995.37|0
1750146900000|2025-06-17 07:55:00|1003.01|1000.61|1001.27|998.87|1004.76|1002.36|1001.27|998.87|0
1750147200000|2025-06-17 08:00:00|1000.77|998.37|1005.38|1002.98|1006.76|1004.36|998.06|995.66|0
1750147500000|2025-06-17 08:05:00|1005.51|1003.11|1007.76|1005.36|1008.38|1005.98|1005.51|1003.11|0
1750147800000|2025-06-17 08:10:00|1007.88|1005.48|1007.26|1004.86|1009.26|1006.86|1006.64|1004.24|0
1750148100000|2025-06-17 08:15:00|1007.01|1004.61|1005.26|1002.86|1007.01|1004.61|1004.14|1001.74|0
1750148400000|2025-06-17 08:20:00|1005.01|1002.61|1006.51|1004.11|1006.97|1004.57|1004.76|1002.36|0
1750148700000|2025-06-17 08:25:00|1006.63|1004.23|1006.77|1004.37|1009.01|1006.61|1005.64|1003.24|0
1750149000000|2025-06-17 08:30:00|1006.52|1004.12|1005.76|1003.36|1007.38|1004.98|1005.14|1002.74|0
1750149300000|2025-06-17 08:35:00|1005.51|1003.11|1005.52|1003.12|1009.26|1006.86|1005.01|1002.61|0
1750149600000|2025-06-17 08:40:00|1005.76|1003.36|1005.27|1002.87|1005.76|1003.36|1004.02|1001.62|0
1750149900000|2025-06-17 08:45:00|1005.39|1002.99|1008.63|1006.23|1008.76|1006.36|1005.39|1002.99|0
1750150200000|2025-06-17 08:50:00|1008.76|1006.36|1005.37|1002.97|1013.3|1010.9|1005.37|1002.97|0
1750150500000|2025-06-17 08:55:00|1005.74|1003.34|1008.63|1006.23|1008.76|1006.36|1001.02|998.62|0
1750150800000|2025-06-17 09:00:00|1009.13|1006.73|1009.02|1006.62|1012.76|1010.36|1008.52|1006.12|0
1750151100000|2025-06-17 09:05:00|1008.77|1006.37|1007.02|1004.62|1009.02|1006.62|1006.77|1004.37|0
1750151400000|2025-06-17 09:10:00|1006.77|1004.37|1003.89|1001.49|1007.52|1005.12|1002.64|1000.24|0
1750151700000|2025-06-17 09:15:00|1004.02|1001.62|1003.27|1000.87|1005.02|1002.62|1003.02|1000.62|0
1750152000000|2025-06-17 09:20:00|1003.39|1000.99|1003.02|1000.62|1004.76|1002.36|999.15|996.75|0
1750152300000|2025-06-17 09:25:00|1002.77|1000.37|1002.77|1000.37|1003.02|1000.62|1000.27|997.87|0
1750152600000|2025-06-17 09:30:00|1002.64|1000.24|999.89|997.49|1003.52|1001.12|999.64|997.24|0
1750152900000|2025-06-17 09:35:00|999.77|997.37|1000.81|998.41|1001.81|999.41|999.15|996.75|0
1750153200000|2025-06-17 09:40:00|1000.56|998.16|1003.27|1000.87|1003.52|1001.12|999.81|997.41|0
1750153500000|2025-06-17 09:45:00|1003.02|1000.62|1004.52|1002.12|1004.52|1002.12|1002.39|999.99|0
1750153800000|2025-06-17 09:50:00|1004.39|1001.99|1000.27|997.87|1004.77|1002.37|999.03|996.63|0
1750154100000|2025-06-17 09:55:00|1000.14|997.74|1001.52|999.12|1002.77|1000.37|999.28|996.88|0
1750154400000|2025-06-17 10:00:00|1001.28|998.88|1004.27|1001.87|1004.77|1002.37|999.65|997.25|0
1750154700000|2025-06-17 10:05:00|1004.14|1001.74|1004.52|1002.12|1005.64|1003.24|1003.65|1001.25|0
1750155000000|2025-06-17 10:10:00|1004.02|1001.62|1004.27|1001.87|1006.64|1004.24|1003.89|1001.49|0
1750155300000|2025-06-17 10:15:00|1004.52|1002.12|1002.15|999.75|1004.52|1002.12|1001.53|999.13|0
1750155600000|2025-06-17 10:20:00|1002.27|999.87|1002.39|999.99|1003.52|1001.12|1002.03|999.63|0
1750155900000|2025-06-17 10:25:00|1002.52|1000.12|1001.53|999.13|1002.52|1000.12|1000.28|997.88|0
1750156200000|2025-06-17 10:30:00|1001.28|998.88|1001.28|998.88|1002.64|1000.24|1000.9|998.5|0
1750156500000|2025-06-17 10:35:00|1001.4|999|996.03|993.63|1001.78|999.38|994.79|992.39|0
1750156800000|2025-06-17 10:40:00|995.53|993.13|993.9|991.5|997.78|995.38|993.9|991.5|0
1750157100000|2025-06-17 10:45:00|993.78|991.38|997.39|994.99|998.4|996|992.84|990.44|0
1750157400000|2025-06-17 10:50:00|997.02|994.62|1001.03|998.63|1001.28|998.88|996.28|993.88|0
1750157700000|2025-06-17 10:55:00|1000.78|998.38|1003.78|1001.38|1004.02|1001.62|1000.78|998.38|0
1750158000000|2025-06-17 11:00:00|1003.28|1000.88|1006.03|1003.63|1006.52|1004.12|1002.28|999.88|0
1750158300000|2025-06-17 11:05:00|1006.4|1004|1006|1003.6|1006.75|1004.35|1004.63|1002.23|0
1750158600000|2025-06-17 11:10:00|1005.88|1003.48|1007.47|1005.07|1008.5|1006.1|1005.76|1003.36|0
1750158900000|2025-06-17 11:15:00|1007.72|1005.32|1009.26|1006.86|1010|1007.6|1007.51|1005.11|0
1750159200000|2025-06-17 11:20:00|1010|1007.6|1010.51|1008.11|1011.5|1009.1|1009.75|1007.35|0
1750159500000|2025-06-17 11:25:00|1010.62|1008.22|1009.75|1007.35|1011.75|1009.35|1008.88|1006.48|0
1750159800000|2025-06-17 11:30:00|1010.25|1007.85|1009.26|1006.86|1011|1008.6|1008.63|1006.23|0
1750160100000|2025-06-17 11:35:00|1009.38|1006.98|1011.51|1009.11|1012.12|1009.72|1009.01|1006.61|0
1750160400000|2025-06-17 11:40:00|1011.88|1009.48|1008.01|1005.61|1011.88|1009.48|1007.38|1004.98|0
1750160700000|2025-06-17 11:45:00|1008.51|1006.11|1007.51|1005.11|1009.26|1006.86|1007.13|1004.73|0
1750161000000|2025-06-17 11:50:00|1007.38|1004.98|1009.01|1006.61|1009.51|1007.11|1007.01|1004.61|0
1750161300000|2025-06-17 11:55:00|1008.76|1006.36|1013.98|1011.58|1014.47|1012.07|1008.51|1006.11|0
1750161600000|2025-06-17 12:00:00|1013.85|1011.45|1016.21|1013.81|1017.57|1015.17|1012.98|1010.58|0
1750161900000|2025-06-17 12:05:00|1016.08|1013.68|1012.46|1010.06|1016.96|1014.56|1012.33|1009.93|0
1750162200000|2025-06-17 12:10:00|1012.71|1010.31|1015.71|1013.31|1015.96|1013.56|1011.96|1009.56|0
1750162500000|2025-06-17 12:15:00|1015.83|1013.43|1013.21|1010.81|1017.21|1014.81|1012.46|1010.06|0
1750162800000|2025-06-17 12:20:00|1013.08|1010.68|1015.21|1012.81|1016.21|1013.81|1012.46|1010.06|0
1750163100000|2025-06-17 12:25:00|1015.46|1013.06|1015.08|1012.68|1015.83|1013.43|1013.58|1011.18|0
1750163400000|2025-06-17 12:30:00|1014.58|1012.18|1011.46|1009.06|1015.83|1013.43|1009.22|1006.82|0
1750163700000|2025-06-17 12:35:00|1012.08|1009.68|1014.71|1012.31|1015.2|1012.8|1009.72|1007.32|0
1750164000000|2025-06-17 12:40:00|1014.96|1012.56|1014.96|1012.56|1017.71|1015.31|1013.21|1010.81|0
1750164300000|2025-06-17 12:45:00|1015.21|1012.81|1009.71|1007.31|1015.46|1013.06|1008.97|1006.57|0
1750164600000|2025-06-17 12:50:00|1009.58|1007.18|1008.47|1006.07|1009.58|1007.18|1007.47|1005.07|0
1750164900000|2025-06-17 12:55:00|1008.22|1005.82|1007.47|1005.07|1008.47|1006.07|1005.86|1003.46|0
1750165200000|2025-06-17 13:00:00|1006.97|1004.57|1006.47|1004.07|1008.96|1006.56|1005.22|1002.82|0
1750165500000|2025-06-17 13:05:00|1006.22|1003.82|1006.47|1004.07|1007.47|1005.07|1004.97|1002.57|0
1750165800000|2025-06-17 13:10:00|1006.22|1003.82|1005.97|1003.57|1007.22|1004.82|1004.97|1002.57|0
1750166100000|2025-06-17 13:15:00|1006.09|1003.69|1007.22|1004.82|1007.47|1005.07|1003.97|1001.57|0
1750166400000|2025-06-17 13:20:00|1007.59|1005.19|1011.72|1007.32|1011.72|1007.82|1007.47|1005.07|0
1750166700000|2025-06-17 13:25:00|1010.47|1006.07|1013.46|1009.06|1013.96|1009.56|1010.47|1006.07|0
1750167000000|2025-06-17 13:30:00|1012.46|1010.06|1014.68|1012.28|1018.71|1016.31|1012.46|1010.06|0
1750167300000|2025-06-17 13:35:00|1014.43|1012.03|1015.68|1013.28|1015.93|1013.53|1010.22|1007.82|0
1750167600000|2025-06-17 13:40:00|1015.18|1012.78|1010.45|1008.05|1018.16|1015.76|1008.19|1005.79|0
1750167900000|2025-06-17 13:45:00|1010.2|1007.8|1012.95|1010.55|1015.44|1013.04|1008.95|1006.55|0
1750168200000|2025-06-17 13:50:00|1012.45|1010.05|1015.45|1013.05|1019.69|1017.29|1010.2|1007.8|0
1750168500000|2025-06-17 13:55:00|1014.95|1012.55|1019.16|1016.76|1019.16|1016.76|1012.95|1010.55|0
1750168800000|2025-06-17 14:00:00|1020.16|1017.76|1015.17|1012.77|1021.91|1019.51|1013.92|1011.52|0
1750169100000|2025-06-17 14:05:00|1015.42|1013.02|1022.19|1019.79|1022.19|1019.79|1014.42|1012.02|0
1750169400000|2025-06-17 14:10:00|1022.94|1020.54|1025.92|1023.52|1027.16|1024.76|1021.45|1019.05|0
1750169700000|2025-06-17 14:15:00|1026.16|1023.76|1022.4|1020|1026.64|1024.24|1021.18|1018.78|0
1750170000000|2025-06-17 14:20:00|1022.65|1020.25|1021.4|1019|1024.89|1022.49|1020.9|1018.5|0
1750170300000|2025-06-17 14:25:00|1021.15|1018.75|1022.15|1019.75|1023.64|1021.24|1020.9|1018.5|0
1750170600000|2025-06-17 14:30:00|1021.9|1019.5|1021.4|1019|1024.4|1022|1021.4|1019|0
1750170900000|2025-06-17 14:35:00|1020.9|1018.5|1020.4|1018|1021.15|1018.75|1016.9|1014.5|0
1750171200000|2025-06-17 14:40:00|1020.65|1018.25|1016.65|1014.25|1020.65|1018.25|1015.4|1013|0
1750171500000|2025-06-17 14:45:00|1016.9|1014.5|1020.15|1017.75|1021.15|1018.75|1016.15|1013.75|0
1750171800000|2025-06-17 14:50:00|1019.9|1017.5|1018.9|1016.5|1022.4|1020|1017.65|1015.25|0
1750172100000|2025-06-17 14:55:00|1019.15|1016.75|1015.4|1013|1019.4|1017|1014.41|1012.01|0
1750172400000|2025-06-17 15:00:00|1015.15|1012.75|1020.4|1018|1020.9|1018.5|1014.65|1012.25|0
1750172700000|2025-06-17 15:05:00|1020.65|1018.25|1022.65|1020.25|1022.9|1020.5|1019.9|1017.5|0
1750173000000|2025-06-17 15:10:00|1022.9|1020.5|1027.65|1025.25|1027.89|1025.49|1022.4|1020|0
1750173300000|2025-06-17 15:15:00|1027.4|1025|1022.9|1020.5|1027.4|1025|1019.66|1017.26|0
1750173600000|2025-06-17 15:20:00|1022.65|1020.25|1019.4|1017|1022.65|1020.25|1018.41|1016.01|0
1750173900000|2025-06-17 15:25:00|1018.9|1016.5|1015.41|1013.01|1018.9|1016.5|1014.66|1012.26|0
1750174200000|2025-06-17 15:30:00|1015.65|1013.25|1015.16|1012.76|1016.65|1014.25|1012.91|1010.51|0
1750174500000|2025-06-17 15:35:00|1014.91|1012.51|1016.66|1014.26|1018.9|1016.5|1012.91|1010.51|0
1750174800000|2025-06-17 15:40:00|1016.9|1014.5|1021.15|1018.75|1021.9|1019.5|1016.53|1014.13|0
1750175100000|2025-06-17 15:45:00|1021.4|1019|1018.9|1016.5|1022.15|1019.75|1015.66|1013.26|0
1750175400000|2025-06-17 15:50:00|1019.4|1017|1020.9|1018.5|1022.9|1020.5|1018.16|1015.76|0
1750175700000|2025-06-17 15:55:00|1020.66|1018.26|1017.66|1015.26|1020.66|1018.26|1017.16|1014.76|0
1750176000000|2025-06-17 16:00:00|1018.16|1015.76|1023.16|1020.76|1024.4|1022|1017.66|1015.26|0
1750176300000|2025-06-17 16:05:00|1023.4|1021|1020.4|1018|1024.65|1022.25|1016.17|1013.77|0
1750176600000|2025-06-17 16:10:00|1020.15|1017.75|1024.9|1022.5|1025.4|1023|1020.15|1017.75|0
1750176900000|2025-06-17 16:15:00|1025.15|1022.75|1025.15|1022.75|1026.65|1024.25|1023.66|1021.26|0
1750177200000|2025-06-17 16:20:00|1025.4|1023|1022.16|1019.76|1026.4|1024|1022.16|1019.76|0
1750177500000|2025-06-17 16:25:00|1022.41|1020.01|1022.41|1020.01|1024.41|1022.01|1021.91|1019.51|0
1750177800000|2025-06-17 16:30:00|1022.16|1019.76|1025.41|1023.01|1025.65|1023.25|1021.16|1018.76|0
1750178100000|2025-06-17 16:35:00|1025.66|1023.26|1024.16|1021.76|1026.65|1024.25|1024.16|1021.76|0
1750178400000|2025-06-17 16:40:00|1023.91|1021.51|1017.91|1015.51|1024.41|1022.01|1015.42|1013.02|0
1750178700000|2025-06-17 16:45:00|1016.91|1014.51|1016.41|1014.01|1021.66|1019.26|1013.42|1011.02|0
1750179000000|2025-06-17 16:50:00|1016.16|1013.76|1014.41|1012.01|1017.66|1015.26|1012.67|1010.27|0
1750179300000|2025-06-17 16:55:00|1014.16|1011.76|1008.73|1006.33|1014.16|1011.76|1005.97|1003.57|0
1750179600000|2025-06-17 17:00:00|1008.24|1005.84|1010.72|1008.32|1012.46|1010.06|1005.24|1002.84|0
1750179900000|2025-06-17 17:05:00|1010.47|1008.07|1010.48|1008.08|1010.85|1008.45|1005.49|1003.09|0
1750180200000|2025-06-17 17:10:00|1010.23|1007.83|1010.24|1007.84|1012.48|1010.08|1009.47|1007.07|0
1750180500000|2025-06-17 17:15:00|1010.11|1007.71|1006.97|1004.57|1010.74|1008.34|1006.97|1004.57|0
1750180800000|2025-06-17 17:20:00|1006.72|1004.32|1004.97|1002.57|1007.73|1005.33|1003.74|1001.34|0
1750181100000|2025-06-17 17:25:00|1003.98|1001.58|1000.47|998.07|1004.99|1002.59|1000.47|998.07|0
1750181400000|2025-06-17 17:30:00|999.72|997.32|1006.47|1004.07|1006.72|1004.32|996.23|993.83|0
1750181700000|2025-06-17 17:35:00|1006.22|1003.82|1004.22|1001.82|1009.47|1007.07|1002.73|1000.33|0
1750182000000|2025-06-17 17:40:00|1003.97|1001.57|999.49|997.09|1007.34|1004.94|998.25|995.85|0
1750182300000|2025-06-17 17:45:00|998.99|996.59|992.04|989.64|1000.74|998.34|987.56|985.16|0
1750182600000|2025-06-17 17:50:00|991.29|988.89|992.05|989.65|993.54|991.14|986.31|983.91|0
1750182900000|2025-06-17 17:55:00|992.54|990.14|990.78|988.38|996.77|994.37|990.78|988.38|0
1750183200000|2025-06-17 18:00:00|989.53|987.13|984.58|982.18|990.28|987.88|982.31|979.91|0
1750183500000|2025-06-17 18:05:00|985.08|982.68|989.83|987.43|990.04|987.64|985.08|982.68|0
1750183800000|2025-06-17 18:10:00|990.08|987.68|988.06|985.66|992.07|989.67|987.06|984.66|0
1750184100000|2025-06-17 18:15:00|987.56|985.16|987.43|985.03|989.57|987.17|984.83|982.43|0
1750184400000|2025-06-17 18:20:00|986.81|984.41|984.54|982.14|988.28|985.88|984.54|982.14|0
1750184700000|2025-06-17 18:25:00|984.79|982.39|984.3|981.9|986.05|983.65|980.06|977.66|0
1750185000000|2025-06-17 18:30:00|984.8|982.4|989.05|986.65|989.55|987.15|983.81|981.41|0
1750185300000|2025-06-17 18:35:00|989.3|986.9|985.33|982.93|990.55|988.15|983.81|981.41|0
1750185600000|2025-06-17 18:40:00|984.33|981.93|982.85|980.45|985.58|983.18|978.12|975.72|0
1750185900000|2025-06-17 18:45:00|983.1|980.7|984.33|981.93|987.1|984.7|982.36|979.96|0
1750186200000|2025-06-17 18:50:00|984.58|982.18|985.55|983.15|986.08|983.68|982.58|980.18|0
1750186500000|2025-06-17 18:55:00|985.8|983.4|991.76|989.36|992.01|989.61|985.8|983.4|0
1750186800000|2025-06-17 19:00:00|992.01|989.61|986.51|984.11|992.26|989.86|986.38|983.98|0
1750187100000|2025-06-17 19:05:00|986.63|984.23|988.53|986.13|988.78|986.38|984.26|981.86|0
1750187400000|2025-06-17 19:10:00|988.78|986.38|989.76|987.36|992.5|990.1|986.03|983.63|0
1750187700000|2025-06-17 19:15:00|989.51|987.11|987.76|985.36|991.01|988.61|987.01|984.61|0
1750188000000|2025-06-17 19:20:00|987.51|985.11|993.26|990.86|993.51|991.11|987.51|985.11|0
1750188300000|2025-06-17 19:25:00|993.51|991.11|992.76|990.36|994.26|991.86|991.51|989.11|0
1750188600000|2025-06-17 19:30:00|993.01|990.61|992.28|989.88|994.01|991.61|989.52|987.12|0
1750188900000|2025-06-17 19:35:00|992.53|990.13|990.04|987.64|994.28|991.88|990.04|987.64|0
1750189200000|2025-06-17 19:40:00|990.29|987.89|989.54|987.14|991.28|988.88|986.29|983.89|0
1750189500000|2025-06-17 19:45:00|990.04|987.64|993.9|991.5|994.03|991.63|989.04|986.64|0
1750189800000|2025-06-17 19:50:00|993.78|991.38|989.04|986.64|995.28|992.88|987.54|985.14|0
1750190100000|2025-06-17 19:55:00|986.54|984.14|985.66|983.26|991.05|988.65|984.04|981.64|0
1750190400000|2025-06-17 20:00:00|986.16|983.76|986.66|984.26|991.91|989.51|984.67|982.27|0
1750190700000|2025-06-17 20:05:00|986.91|984.51|986.91|984.51|988.14|985.74|986.16|983.76|0
1750191000000|2025-06-17 20:10:00|987.16|984.76|985.41|983.01|987.66|985.26|983.41|981.01|0
1750191300000|2025-06-17 20:15:00|985.66|983.26|982.7|980.3|985.7|983.3|981.46|979.06|0
1750191600000|2025-06-17 20:20:00|982.67|980.27|985.92|983.52|985.92|983.52|982.17|979.77|0
1750191900000|2025-06-17 20:25:00|986.67|984.27|985.65|983.25|987.66|985.26|984.91|982.51|0
1750192200000|2025-06-17 20:30:00|985.4|983|986.9|984.5|987.67|985.27|985.4|983|0
1750192500000|2025-06-17 20:35:00|987.15|984.75|986.42|984.02|987.4|985|986.15|983.75|0
1750192800000|2025-06-17 20:40:00|986.17|983.77|987.42|985.02|987.67|985.27|986.17|983.77|0
1750193100000|2025-06-17 20:45:00|987.67|985.27|983.71|981.31|988.17|985.77|983.21|980.81|0
1750193400000|2025-06-17 20:50:00|983.46|981.06|983.96|981.56|984.21|981.81|982.46|980.06|0
1750193700000|2025-06-17 20:55:00|984.96|980.56|986.49|982.09|988.19|983.79|984.71|980.31|0
1750194000000|2025-06-17 21:00:00|985.66|981.26|985.64|981.24|985.69|981.29|985.55|981.15|0
1750194300000|2025-06-17 21:05:00|985.82|981.42|985.13|980.73|986.24|981.84|985.13|980.73|0
1750194600000|2025-06-17 21:10:00|985.18|980.78|984.54|980.14|985.18|980.78|984.36|979.96|0
1750194900000|2025-06-17 21:15:00|984.59|980.19|985.23|980.83|985.41|981.01|984.13|979.73|0
1750195200000|2025-06-17 21:20:00|985.46|981.06|985.35|980.95|985.72|981.32|984.67|980.27|0
1750195500000|2025-06-17 21:25:00|985.4|981|984.94|980.54|985.4|981|984.94|980.54|0
1750195800000|2025-06-17 21:30:00|984.85|980.45|983.62|979.22|986.23|981.83|983.62|979.22|0
1750196100000|2025-06-17 21:35:00|983.67|979.27|983.39|978.99|984.63|980.23|982.66|978.26|0
1750196400000|2025-06-17 21:40:00|982.47|978.07|985.63|981.23|986.14|981.74|982.47|978.07|0
1750196700000|2025-06-17 21:45:00|985.58|981.18|984.28|979.88|985.58|981.18|983.96|979.56|0
1750197000000|2025-06-17 21:50:00|984.33|979.93|984.76|980.36|984.89|980.49|984.21|979.81|0
1750197300000|2025-06-17 21:55:00|984.6|980.2|983.05|978.65|984.6|980.2|982.61|978.21|0
1750197600000|2025-06-17 22:00:00|982.94|978.54|977.09|972.69|983.69|979.29|974.35|969.95|0
1750197900000|2025-06-17 22:05:00|977.45|973.05|981.82|977.42|982.32|977.92|976.96|972.56|0
1750198200000|2025-06-17 22:10:00|981.57|977.17|979.82|975.42|981.57|977.17|978.83|974.43|0
1750198500000|2025-06-17 22:15:00|979.33|974.93|977.58|973.18|979.82|975.42|976.58|972.18|0
1750198800000|2025-06-17 22:20:00|977.83|973.43|975.83|971.43|978.08|973.68|975.45|971.05|0
1750199100000|2025-06-17 22:25:00|976.08|971.68|975.08|970.68|977.58|973.18|974.83|970.43|0
1750199400000|2025-06-17 22:30:00|975.33|970.93|975.58|971.18|976.2|971.8|972.34|967.94|0
1750199700000|2025-06-17 22:35:00|975.83|971.43|973.09|968.69|976.08|971.68|972.96|968.56|0
1750200000000|2025-06-17 22:40:00|973.21|968.81|972.09|967.69|973.58|969.18|970.46|966.06|0
1750200300000|2025-06-17 22:45:00|972.59|968.19|971.59|967.19|972.59|968.19|968.97|964.57|0
1750200600000|2025-06-17 22:50:00|971.71|967.31|971.71|967.31|972.33|967.93|970.71|966.31|0
1750200900000|2025-06-17 22:55:00|971.59|967.19|968.34|963.94|972.08|967.68|966.85|962.45|0
1750201200000|2025-06-17 23:00:00|968.09|963.69|969.71|965.31|969.84|965.44|966.72|962.32|0
1750201500000|2025-06-17 23:05:00|969.59|965.19|971.33|966.93|974.07|969.67|969.59|965.19|0
1750201800000|2025-06-17 23:10:00|971.08|966.68|968.71|964.31|971.33|966.93|967.96|963.56|0
1750202100000|2025-06-17 23:15:00|968.84|964.44|972.32|967.92|973.32|968.92|968.59|964.19|0
1750202400000|2025-06-17 23:20:00|972.57|968.17|971.2|966.8|972.94|968.54|970.7|966.3|0
1750202700000|2025-06-17 23:25:00|971.33|966.93|972.07|967.67|973.44|969.04|970.7|966.3|0
1750203000000|2025-06-17 23:30:00|972.19|967.79|972.57|968.17|973.57|969.17|971.94|967.54|0
1750203300000|2025-06-17 23:35:00|972.94|968.54|970.82|966.42|973.07|968.67|970.33|965.93|0
1750203600000|2025-06-17 23:40:00|970.94|966.54|976.3|971.9|976.55|972.15|970.44|966.04|0
1750203900000|2025-06-17 23:45:00|975.56|971.16|974.81|970.41|975.81|971.41|972.81|968.41|0
1750204200000|2025-06-17 23:50:00|975.06|970.66|974.93|970.53|978.17|973.77|973.06|968.66|0
1750204500000|2025-06-17 23:55:00|974.68|970.28|973.18|968.78|975.06|970.66|971.43|967.03|0
1750204800000|2025-06-18 00:00:00|973.31|968.91|977.05|972.65|979.54|975.14|973.31|968.91|0
1750205100000|2025-06-18 00:05:00|977.17|972.77|981.9|977.5|987.39|982.99|976.05|971.65|0
1750205400000|2025-06-18 00:10:00|982.15|977.75|987.77|983.37|988.51|984.11|981.28|976.88|0
1750205700000|2025-06-18 00:15:00|988.26|983.86|986.66|984.26|989.76|985.36|984.91|980.74|0
1750206000000|2025-06-18 00:20:00|986.91|984.51|988.13|985.73|989.15|986.75|986.91|984.51|0
1750206300000|2025-06-18 00:25:00|988|985.6|986.12|983.72|989.27|986.87|984.61|982.21|0
1750206600000|2025-06-18 00:30:00|986.37|983.97|986.87|984.47|987.62|985.22|985.13|982.73|0
1750206900000|2025-06-18 00:35:00|986.74|984.34|991.22|988.82|992.35|989.95|986.74|984.34|0
1750207200000|2025-06-18 00:40:00|991.1|988.7|990.72|988.32|992.35|989.95|989.98|987.58|0
1750207500000|2025-06-18 00:45:00|990.85|988.45|987.35|984.95|990.85|988.45|985.54|983.14|0
1750207800000|2025-06-18 00:50:00|987.47|985.07|988.86|986.46|989.72|987.32|986.11|983.71|0
1750208100000|2025-06-18 00:55:00|988.61|986.21|990.57|988.17|990.82|988.42|987.73|985.33|0
1750208400000|2025-06-18 01:00:00|990.82|988.42|995.05|992.65|995.55|993.15|990.57|988.17|0
1750208700000|2025-06-18 01:05:00|995.3|992.9|995.05|992.65|996.67|994.27|994.55|992.15|0
1750209000000|2025-06-18 01:10:00|995.17|992.77|991.67|989.27|996.05|993.65|991.55|989.15|0
1750209300000|2025-06-18 01:15:00|991.8|989.4|992.18|989.78|992.55|990.15|991.3|988.9|0
1750209600000|2025-06-18 01:20:00|992.06|989.66|990.56|988.16|992.56|990.16|990.56|988.16|0
1750209900000|2025-06-18 01:25:00|990.31|987.91|989.93|987.53|990.68|988.28|988.93|986.53|0
1750210200000|2025-06-18 01:30:00|989.81|987.41|992.18|989.78|992.56|990.16|989.81|987.41|0
1750210500000|2025-06-18 01:35:00|992.3|989.9|993.27|990.87|995.02|992.62|992.3|989.9|0
1750210800000|2025-06-18 01:40:00|993.52|991.12|992.27|989.87|994.02|991.62|990.9|988.5|0
1750211100000|2025-06-18 01:45:00|992.02|989.62|990.02|987.62|992.14|989.74|989.77|987.37|0
1750211400000|2025-06-18 01:50:00|990.14|987.74|988.53|986.13|990.52|988.12|987.53|985.13|0
1750211700000|2025-06-18 01:55:00|988.64|986.24|989.52|987.12|989.77|987.37|988.53|986.13|0
1750212000000|2025-06-18 02:00:00|989.64|987.24|989.03|986.63|989.77|987.37|988.9|986.5|0
1750212300000|2025-06-18 02:05:00|989.15|986.75|989.9|987.5|990.03|987.63|987.53|985.13|0
1750212600000|2025-06-18 02:10:00|990.03|987.63|989.28|986.88|990.03|987.63|988.78|986.38|0
1750212900000|2025-06-18 02:15:00|989.03|986.63|990.77|988.37|990.77|988.37|989.03|986.63|0
1750213200000|2025-06-18 02:20:00|990.64|988.24|991.78|989.38|992.03|989.63|989.9|987.5|0
1750213500000|2025-06-18 02:25:00|992.03|989.63|993.51|991.11|994.26|991.86|991.53|989.13|0
1750213800000|2025-06-18 02:30:00|993.38|990.98|992.63|990.23|995.01|992.61|992.26|989.86|0
1750214100000|2025-06-18 02:35:00|992.76|990.36|993.01|990.61|993.76|991.36|992.63|990.23|0
1750214400000|2025-06-18 02:40:00|993.13|990.73|994.01|991.61|994.38|991.98|993.13|990.73|0
1750214700000|2025-06-18 02:45:00|994.26|991.86|995.26|992.86|995.76|993.36|994.26|991.86|0
1750215000000|2025-06-18 02:50:00|995.13|992.73|994.51|992.11|995.38|992.98|994.13|991.73|0
1750215300000|2025-06-18 02:55:00|994.38|991.98|990.26|987.86|994.38|991.98|990.01|987.61|0
1750215600000|2025-06-18 03:00:00|990.13|987.73|990.01|987.61|991.51|989.11|989.51|987.11|0
1750215900000|2025-06-18 03:05:00|990.13|987.73|990.26|987.86|990.51|988.11|988.64|986.24|0
1750216200000|2025-06-18 03:10:00|990.38|987.98|989.51|987.11|991.01|988.61|989.26|986.86|0
1750216500000|2025-06-18 03:15:00|989.63|987.23|991.13|988.73|991.26|988.86|988.77|986.37|0
1750216800000|2025-06-18 03:20:00|991.01|988.61|989.51|987.11|991.63|989.23|989.27|986.87|0
1750217100000|2025-06-18 03:25:00|989.63|987.23|988.38|985.98|989.76|987.36|988.27|985.87|0
1750217400000|2025-06-18 03:30:00|988.27|985.87|988.39|985.99|989.13|986.73|988.02|985.62|0
1750217700000|2025-06-18 03:35:00|988.52|986.12|988.02|985.62|989.14|986.74|988.02|985.62|0
1750218000000|2025-06-18 03:40:00|988.14|985.74|989.77|987.37|990.02|987.62|988.02|985.62|0
1750218300000|2025-06-18 03:45:00|989.89|987.49|990.52|988.12|991.02|988.62|989.64|987.24|0
1750218600000|2025-06-18 03:50:00|990.64|988.24|990.27|987.87|991.02|988.62|989.27|986.87|0
1750218900000|2025-06-18 03:55:00|990.02|987.62|988.52|986.12|990.27|987.87|988.14|985.74|0
1750219200000|2025-06-18 04:00:00|988.77|986.37|989.77|987.37|990.52|988.12|988.52|986.12|0
1750219500000|2025-06-18 04:05:00|989.52|987.12|991.02|988.62|991.52|989.12|989.52|987.12|0
1750219800000|2025-06-18 04:10:00|990.89|988.49|991.02|988.62|991.27|988.87|989.77|987.37|0
1750220100000|2025-06-18 04:15:00|991.27|988.87|989.77|987.37|991.27|988.87|989.77|987.37|0
1750220400000|2025-06-18 04:20:00|989.52|987.12|985.28|982.88|989.52|987.12|985.28|982.88|0
1750220700000|2025-06-18 04:25:00|985.03|982.63|986.27|983.87|986.52|984.12|984.78|982.38|0
1750221000000|2025-06-18 04:30:00|986.39|983.99|987.02|984.62|987.39|984.99|986.14|983.74|0
1750221300000|2025-06-18 04:35:00|987.14|984.74|986.77|984.37|987.39|984.99|986.52|984.12|0
1750221600000|2025-06-18 04:40:00|986.64|984.24|989.27|986.87|989.77|987.37|986.52|984.12|0
1750221900000|2025-06-18 04:45:00|989.52|987.12|991.52|989.12|992.64|990.24|988.77|986.37|0
1750222200000|2025-06-18 04:50:00|991.27|988.87|990.64|988.24|991.52|989.12|989.64|987.24|0
1750222500000|2025-06-18 04:55:00|990.52|988.12|991.02|988.62|991.52|989.12|990.27|987.87|0
1750222800000|2025-06-18 05:00:00|990.93|988.53|993.64|991.24|994.52|992.12|990.77|988.37|0
1750223100000|2025-06-18 05:05:00|993.52|991.12|994.02|991.62|994.27|991.87|992.27|989.87|0
1750223400000|2025-06-18 05:10:00|994.27|991.87|993.14|990.74|994.52|992.12|993.14|990.74|0
1750223700000|2025-06-18 05:15:00|993.27|990.87|993.52|991.12|994.77|992.37|993.14|990.74|0
1750224000000|2025-06-18 05:20:00|993.89|991.49|993.27|990.87|994.27|991.87|992.39|989.99|0
1750224300000|2025-06-18 05:25:00|993.52|991.12|993.02|990.62|993.52|991.12|992.77|990.37|0
1750224600000|2025-06-18 05:30:00|992.89|990.49|993.64|991.24|995.27|992.87|992.89|990.49|0
1750224900000|2025-06-18 05:35:00|993.52|991.12|992.02|989.62|993.77|991.37|991.53|989.13|0
1750225200000|2025-06-18 05:40:00|992.27|989.87|992.74|990.34|993.52|991.12|992.27|989.87|0
1750225500000|2025-06-18 05:45:00|992.36|989.96|991.77|989.37|993.27|990.87|991.53|989.13|0
1750225800000|2025-06-18 05:50:00|991.53|989.13|993.53|991.13|993.77|991.37|991.4|989|0
1750226100000|2025-06-18 05:55:00|994.02|991.62|993.53|991.13|994.02|991.62|992.65|990.25|0
1750226400000|2025-06-18 06:00:00|993.4|991|993.53|991.13|994.52|992.12|991.99|989.59|0
1750226700000|2025-06-18 06:05:00|993.15|990.75|996.34|993.94|996.89|994.49|993.03|990.63|0
1750227000000|2025-06-18 06:10:00|996.22|993.82|998.47|996.07|999.09|996.69|995.47|993.07|0
1750227300000|2025-06-18 06:15:00|998.59|996.19|997.97|995.57|998.72|996.32|995.97|993.57|0
1750227600000|2025-06-18 06:20:00|997.72|995.32|998.72|996.32|999.47|997.07|996.84|994.44|0
1750227900000|2025-06-18 06:25:00|998.84|996.44|1001.34|998.94|1001.34|998.94|997.97|995.57|0
1750228200000|2025-06-18 06:30:00|1001.09|998.69|1003.09|1000.69|1004.22|1001.82|999.47|997.07|0
1750228500000|2025-06-18 06:35:00|1002.97|1000.57|1000.22|997.82|1003.22|1000.82|998.97|996.57|0
1750228800000|2025-06-18 06:40:00|1000.09|997.69|999.47|997.07|1000.47|998.07|998.47|996.07|0
1750229100000|2025-06-18 06:45:00|999.34|996.94|997.73|995.33|1000.22|997.82|996.73|994.33|0
1750229400000|2025-06-18 06:50:00|997.85|995.45|997.72|995.32|998.47|996.07|996.85|994.45|0
1750229700000|2025-06-18 06:55:00|997.97|995.57|997.1|994.7|998.97|996.57|997.1|994.7|0
1750230000000|2025-06-18 07:00:00|997.23|994.83|997.73|995.33|1000.22|997.82|996.48|994.08|0
1750230300000|2025-06-18 07:05:00|997.85|995.45|1000.22|997.82|1000.84|998.44|997.73|995.33|0
1750230600000|2025-06-18 07:10:00|999.97|997.57|999.35|996.95|1000.73|998.33|998.48|996.08|0
1750230900000|2025-06-18 07:15:00|999.48|997.08|1001.48|999.08|1003.22|1000.82|999.35|996.95|0
1750231200000|2025-06-18 07:20:00|1001.6|999.2|999.73|997.33|1002.73|1000.33|998.85|996.45|0
1750231500000|2025-06-18 07:25:00|999.85|997.45|999.73|997.33|1001.23|998.83|998.48|996.08|0
1750231800000|2025-06-18 07:30:00|1000.23|997.83|1000.48|998.08|1003.23|1000.83|999.98|997.58|0
1750232100000|2025-06-18 07:35:00|1001.48|999.08|1003.85|1001.45|1004.35|1001.95|1001.48|999.08|0
1750232400000|2025-06-18 07:40:00|1003.98|1001.58|1003.48|1001.08|1004.48|1002.08|1002.73|1000.33|0
1750232700000|2025-06-18 07:45:00|1003.73|1001.33|1002.35|999.95|1003.73|1001.33|1001.85|999.45|0
1750233000000|2025-06-18 07:50:00|1002.48|1000.08|998.23|995.83|1002.48|1000.08|996.73|994.33|0
1750233300000|2025-06-18 07:55:00|997.73|995.33|999.6|997.2|1000.35|997.95|996.85|994.45|0
1750233600000|2025-06-18 08:00:00|999.73|997.33|1000.98|998.58|1001.73|999.33|997.73|995.33|0
1750233900000|2025-06-18 08:05:00|1001.1|998.7|1003.23|1000.83|1003.48|1001.08|1000.98|998.58|0
1750234200000|2025-06-18 08:10:00|1002.98|1000.58|1000.73|998.33|1003.6|1001.2|1000.23|997.83|0
1750234500000|2025-06-18 08:15:00|1000.6|998.2|999.6|997.2|1000.73|998.33|998.98|996.58|0
1750234800000|2025-06-18 08:20:00|999.48|997.08|998.48|996.08|999.6|997.2|995.85|993.45|0
1750235100000|2025-06-18 08:25:00|998.23|995.83|998.23|995.83|999.98|997.58|997.86|995.46|0
1750235400000|2025-06-18 08:30:00|997.98|995.58|998.98|996.58|998.98|996.58|997.73|995.33|0
1750235700000|2025-06-18 08:35:00|998.73|996.33|999.48|997.08|999.48|997.08|998.36|995.96|0
1750236000000|2025-06-18 08:40:00|999.23|996.83|998.48|997.08|999.35|997.58|997.85|996.45|0
1750236300000|2025-06-18 08:45:00|998.6|997.2|999.34|997.94|1000.98|999.58|998.24|996.84|0
1750236600000|2025-06-18 08:50:00|999.47|998.07|1000.59|999.19|1000.59|999.19|998.97|997.57|0
1750236900000|2025-06-18 08:55:00|1000.72|999.32|1001.97|1000.57|1002.97|1001.57|1000.47|999.07|0
1750237200000|2025-06-18 09:00:00|1002.22|1000.82|1007.21|1005.81|1007.46|1006.06|1002.22|1000.82|0
1750237500000|2025-06-18 09:05:00|1007.46|1006.06|1005.46|1004.06|1008.83|1007.43|1005.46|1004.06|0
1750237800000|2025-06-18 09:10:00|1005.21|1003.81|1005.21|1003.81|1005.96|1004.56|1004.46|1003.06|0
1750238100000|2025-06-18 09:15:00|1005.46|1004.06|1006.21|1004.81|1006.71|1005.31|1005.46|1004.06|0
1750238400000|2025-06-18 09:20:00|1006.33|1004.93|1004.96|1003.56|1006.33|1004.93|1003.96|1002.56|0
1750238700000|2025-06-18 09:25:00|1004.83|1003.43|1004.47|1003.07|1005.47|1004.07|1003.84|1002.44|0
1750239000000|2025-06-18 09:30:00|1004.72|1003.32|1002.22|1000.82|1005.72|1004.32|1002.22|1000.82|0
1750239300000|2025-06-18 09:35:00|1002.47|1001.07|1002.97|1001.57|1003.59|1002.19|1001.84|1000.44|0
1750239600000|2025-06-18 09:40:00|1002.84|1001.44|1003.22|1001.82|1003.22|1001.82|1002.34|1000.94|0
1750239900000|2025-06-18 09:45:00|1003.47|1002.07|1002.22|1000.82|1003.97|1002.57|1001.97|1000.57|0
1750240200000|2025-06-18 09:50:00|1003.97|1002.57|1002.97|1001.57|1004.22|1002.82|1002.22|1000.82|0
1750240500000|2025-06-18 09:55:00|1003.22|1001.82|1001.97|1000.57|1003.22|1001.82|1001.97|1000.57|0
1750240800000|2025-06-18 10:00:00|1001.84|1000.44|999.47|998.07|1002.47|1001.07|999.34|997.94|0
1750241100000|2025-06-18 10:05:00|999.34|997.94|998.48|997.08|999.47|998.07|998.22|996.82|0
1750241400000|2025-06-18 10:10:00|998.35|996.95|998.48|997.08|999.22|997.82|995.98|994.58|0
1750241700000|2025-06-18 10:15:00|998.6|997.2|1000.1|998.7|1000.48|999.08|998.6|997.2|0
1750242000000|2025-06-18 10:20:00|999.98|998.58|995.98|994.58|999.98|998.58|990.98|989.58|0
1750242300000|2025-06-18 10:25:00|995.73|994.33|994.23|992.83|997.1|995.7|993.73|992.33|0
1750242600000|2025-06-18 10:30:00|994.48|993.08|990.98|989.58|995.48|994.08|990.98|989.58|0
1750242900000|2025-06-18 10:35:00|990.73|989.33|991.48|990.08|991.73|990.33|989.73|988.33|0
1750243200000|2025-06-18 10:40:00|991.6|990.2|992.85|991.45|994.6|993.2|989.98|988.58|0
1750243500000|2025-06-18 10:45:00|992.73|991.33|991.48|990.08|994.73|993.33|989.98|988.58|0
1750243800000|2025-06-18 10:50:00|991.73|990.33|985.23|983.83|992.23|990.83|984.98|983.58|0
1750244100000|2025-06-18 10:55:00|984.98|983.58|983|981.6|985.98|984.58|981.99|980.59|0
1750244400000|2025-06-18 11:00:00|982.75|981.35|983.98|982.58|984.37|982.97|982.5|981.1|0
1750244700000|2025-06-18 11:05:00|984.23|982.83|983.98|982.58|985.73|984.33|982.99|981.59|0
1750245000000|2025-06-18 11:10:00|983.73|982.33|985.36|983.96|986.6|985.2|981.99|980.59|0
1750245300000|2025-06-18 11:15:00|985.48|984.08|984.24|982.84|986.6|985.2|983.99|982.59|0
1750245600000|2025-06-18 11:20:00|983.99|982.59|987.73|986.33|988.23|986.83|983.99|982.59|0
1750245900000|2025-06-18 11:25:00|988.1|986.7|988.73|987.33|990.23|988.83|987.61|986.21|0
1750246200000|2025-06-18 11:30:00|988.98|987.58|989.74|988.34|990.23|988.83|987.86|986.46|0
1750246500000|2025-06-18 11:35:00|989.98|988.58|988.99|987.59|991.35|989.95|987.74|986.34|0
1750246800000|2025-06-18 11:40:00|989.24|987.84|994.23|992.83|994.6|993.2|988.99|987.59|0
1750247100000|2025-06-18 11:45:00|994.48|993.08|999.23|997.83|1000.73|999.33|994.23|992.83|0
1750247400000|2025-06-18 11:50:00|999.1|997.7|997.98|996.58|999.48|998.08|996.99|995.59|0
1750247700000|2025-06-18 11:55:00|997.85|996.45|995.1|993.7|997.85|996.45|994.24|992.84|0
1750248000000|2025-06-18 12:00:00|994.98|993.58|992.24|990.84|995.24|993.84|992.24|990.84|0
1750248300000|2025-06-18 12:05:00|992.36|990.96|993.74|992.34|994.61|993.21|991.99|990.59|0
1750248600000|2025-06-18 12:10:00|993.49|992.09|995.24|993.84|995.24|993.84|993.36|991.96|0
1750248900000|2025-06-18 12:15:00|994.99|993.59|993.99|992.59|997.24|995.84|992.49|991.09|0
1750249200000|2025-06-18 12:20:00|993.86|992.46|995.24|993.84|995.49|994.09|992.24|990.84|0
1750249500000|2025-06-18 12:25:00|995.49|994.09|993.86|992.46|995.49|994.09|992.74|991.34|0
1750249800000|2025-06-18 12:30:00|993.99|992.59|993.55|992.15|994.24|992.84|991.24|989.84|0
1750250100000|2025-06-18 12:35:00|993.43|992.03|989.68|988.28|995.68|994.28|988.19|986.79|0
1750250400000|2025-06-18 12:40:00|989.8|988.4|990.93|989.53|991.43|990.03|989.43|988.03|0
1750250700000|2025-06-18 12:45:00|991.18|989.78|991.18|989.78|991.93|990.53|989.44|988.04|0
1750251000000|2025-06-18 12:50:00|991.3|989.9|990.94|989.54|993.68|992.28|990.19|988.79|0
1750251300000|2025-06-18 12:55:00|990.69|989.29|988.81|987.41|991.43|990.03|988.81|987.41|0
1750251600000|2025-06-18 13:00:00|989.44|988.04|991.44|990.04|991.68|990.28|988.69|987.29|0
1750251900000|2025-06-18 13:05:00|991.93|990.53|993.97|992.57|994.72|993.32|991.93|990.53|0
1750252200000|2025-06-18 13:10:00|993.72|992.32|993.69|992.29|994.97|993.57|991.98|990.58|0
1750252500000|2025-06-18 13:15:00|993.44|992.04|994.84|993.44|994.97|993.57|992.56|991.16|0
1750252800000|2025-06-18 13:20:00|994.72|993.32|995.13|992.93|996.22|994.82|993.98|992.58|0
1750253100000|2025-06-18 13:25:00|993.75|991.55|993.13|990.93|995.38|993.18|992.13|989.93|0
1750253400000|2025-06-18 13:30:00|989.8|988.4|983.26|981.86|989.8|988.4|981.98|980.58|0
1750253700000|2025-06-18 13:35:00|983.76|982.36|988.96|987.56|990.47|989.07|983.73|982.33|0
1750254000000|2025-06-18 13:40:00|989.21|987.81|990.01|988.61|991.51|990.11|986.48|985.08|0
1750254300000|2025-06-18 13:45:00|990.51|989.11|996.48|995.08|996.97|995.57|989.51|988.11|0
1750254600000|2025-06-18 13:50:00|996.73|995.33|1000.23|998.83|1003.97|1002.57|996.23|994.83|0
1750254900000|2025-06-18 13:55:00|999.73|998.33|999.94|998.54|1001.94|1000.54|999.48|998.08|0
1750255200000|2025-06-18 14:00:00|999.44|998.04|1004.19|1002.79|1005.94|1004.54|995.73|994.33|0
1750255500000|2025-06-18 14:05:00|1003.94|1002.54|1004.23|1002.83|1007.47|1006.07|1001.98|1000.58|0
1750255800000|2025-06-18 14:10:00|1003.98|1002.58|1009.23|1007.83|1010.47|1009.07|1002.48|1001.08|0
1750256100000|2025-06-18 14:15:00|1009.48|1008.08|1012.48|1011.08|1014.72|1013.32|1008.73|1007.33|0
1750256400000|2025-06-18 14:20:00|1012.73|1011.33|1015.97|1014.57|1017.72|1016.32|1012.73|1011.33|0
1750256700000|2025-06-18 14:25:00|1016.22|1014.82|1016.23|1014.83|1018.97|1017.57|1015.98|1014.58|0
1750257000000|2025-06-18 14:30:00|1016.48|1015.08|1019.73|1018.33|1020.47|1019.07|1015.98|1014.58|0
1750257300000|2025-06-18 14:35:00|1019.84|1018.44|1019.98|1018.58|1020.59|1019.19|1017.23|1015.83|0
1750257600000|2025-06-18 14:40:00|1020.22|1018.82|1018.73|1017.33|1020.47|1019.07|1015.23|1013.83|0
1750257900000|2025-06-18 14:45:00|1018.97|1017.57|1016.98|1015.58|1020.72|1019.32|1014.98|1013.58|0
1750258200000|2025-06-18 14:50:00|1017.23|1015.83|1015.23|1013.83|1018.48|1017.08|1014.48|1013.08|0
1750258500000|2025-06-18 14:55:00|1014.73|1013.33|1017.1|1015.7|1017.48|1016.08|1014.23|1012.83|0
1750258800000|2025-06-18 15:00:00|1016.98|1015.58|1017.23|1015.83|1017.48|1016.08|1014.98|1013.58|0
1750259100000|2025-06-18 15:05:00|1016.98|1015.58|1012.98|1011.58|1017.48|1016.08|1012.23|1010.83|0
1750259400000|2025-06-18 15:10:00|1013.23|1011.83|1012.23|1010.83|1014.23|1012.83|1011.73|1010.33|0
1750259700000|2025-06-18 15:15:00|1011.98|1010.58|1011.48|1010.08|1013.48|1012.08|1010.98|1009.58|0
1750260000000|2025-06-18 15:20:00|1011.23|1009.83|1009.78|1008.38|1012.23|1010.83|1009.51|1008.11|0
1750260300000|2025-06-18 15:25:00|1009.53|1008.13|1009.75|1008.35|1011.13|1009.73|1007.54|1006.14|0
1750260600000|2025-06-18 15:30:00|1010|1008.6|1009.76|1008.36|1012.01|1010.61|1009|1007.6|0
1750260900000|2025-06-18 15:35:00|1009.51|1008.11|1010.26|1008.86|1010.51|1009.11|1007.51|1006.11|0
1750261200000|2025-06-18 15:40:00|1010.01|1008.61|1008.26|1006.86|1011.01|1009.61|1005.54|1004.14|0
1750261500000|2025-06-18 15:45:00|1008.51|1007.11|1010.51|1009.11|1011.01|1009.61|1007.27|1005.87|0
1750261800000|2025-06-18 15:50:00|1010.27|1008.87|1013.26|1011.86|1013.76|1012.36|1009.77|1008.37|0
1750262100000|2025-06-18 15:55:00|1013.51|1012.11|1006.01|1004.61|1013.76|1012.36|1004.77|1003.37|0
1750262400000|2025-06-18 16:00:00|1005.77|1004.37|1008.76|1007.36|1008.76|1007.36|1003.29|1001.89|0
1750262700000|2025-06-18 16:05:00|1008.51|1007.11|1011.27|1009.87|1011.76|1010.36|1006.52|1005.12|0
1750263000000|2025-06-18 16:10:00|1011.02|1009.62|1010.52|1009.12|1011.52|1010.12|1009.02|1007.62|0
1750263300000|2025-06-18 16:15:00|1010.77|1009.37|1007.27|1005.87|1011.02|1009.62|1006.52|1005.12|0
1750263600000|2025-06-18 16:20:00|1007.02|1005.62|1008.02|1006.62|1009.51|1008.11|1007.02|1005.62|0
1750263900000|2025-06-18 16:25:00|1007.77|1006.37|1003.77|1002.37|1008.77|1007.37|1002.77|1001.37|0
1750264200000|2025-06-18 16:30:00|1003.52|1002.12|1005.27|1003.87|1006.02|1004.62|1002.77|1001.37|0
1750264500000|2025-06-18 16:35:00|1005.02|1003.62|1005.77|1004.37|1005.77|1004.37|1003.02|1001.62|0
1750264800000|2025-06-18 16:40:00|1005.52|1004.12|1006.27|1004.87|1006.52|1005.12|1004.02|1002.62|0
1750265100000|2025-06-18 16:45:00|1006.52|1005.12|1004.27|1002.87|1007.27|1005.87|1003.77|1002.37|0
1750265400000|2025-06-18 16:50:00|1004.02|1002.62|1004.02|1002.62|1009.77|1008.37|1003.77|1002.37|0
1750265700000|2025-06-18 16:55:00|1003.52|1002.12|1003.02|1001.62|1006.27|1004.87|1003.02|1001.62|0
1750266000000|2025-06-18 17:00:00|1003.27|1001.87|1004.77|1003.37|1005.52|1004.12|1002.02|1000.62|0
1750266300000|2025-06-18 17:05:00|1005.02|1003.62|1004.77|1003.37|1005.02|1003.62|1002.77|1001.37|0
1750266600000|2025-06-18 17:10:00|1005.02|1003.62|1002.77|1001.37|1005.77|1004.37|1001.78|1000.38|0
1750266900000|2025-06-18 17:15:00|1003.27|1001.87|1003.39|1001.99|1005.02|1003.62|1002.77|1001.37|0
1750267200000|2025-06-18 17:20:00|1003.52|1002.12|999.77|998.37|1003.77|1002.37|998.53|997.13|0
1750267500000|2025-06-18 17:25:00|999.27|997.87|997.28|995.88|1000.52|999.12|996.78|995.38|0
1750267800000|2025-06-18 17:30:00|996.53|995.13|992.53|991.13|998.52|997.12|988.78|987.38|0
1750268100000|2025-06-18 17:35:00|992.78|991.38|997.27|995.87|997.27|995.87|989.03|987.63|0
1750268400000|2025-06-18 17:40:00|997.03|995.63|1001.28|999.88|1002.02|1000.62|995.78|994.38|0
1750268700000|2025-06-18 17:45:00|1001.53|1000.13|1003.23|1001.83|1006.22|1004.82|1001.23|999.83|0
1750269000000|2025-06-18 17:50:00|1003.72|1002.32|1006.73|1005.33|1007.47|1006.07|1001.48|1000.08|0
1750269300000|2025-06-18 17:55:00|1006.48|1005.08|1005.97|1004.57|1008.47|1007.07|1004.23|1002.83|0
1750269600000|2025-06-18 18:00:00|1005.1|1003.7|995|993.6|1018.59|1017.19|995|993.6|0
1750269900000|2025-06-18 18:05:00|995.5|994.1|998.6|997.2|1004.22|1002.82|993.75|992.35|0
1750270200000|2025-06-18 18:10:00|999.48|998.08|1002.97|1001.57|1003.72|1002.32|996.98|995.58|0
1750270500000|2025-06-18 18:15:00|1002.98|1001.58|999.73|998.33|1005.73|1004.33|999.23|997.83|0
1750270800000|2025-06-18 18:20:00|999.48|998.08|999.23|997.83|1000.98|999.58|996.23|994.83|0
1750271100000|2025-06-18 18:25:00|999.48|998.08|1002.72|1001.32|1003.97|1002.57|999.48|998.08|0
1750271400000|2025-06-18 18:30:00|1002.22|1000.82|1010.21|1008.81|1011.21|1009.81|999.73|998.33|0
1750271700000|2025-06-18 18:35:00|1008.71|1007.31|1005.93|1004.53|1008.71|1007.31|997.98|996.58|0
1750272000000|2025-06-18 18:40:00|1006.18|1004.78|1012.93|1011.53|1016.67|1015.27|1004.18|1002.78|0
1750272300000|2025-06-18 18:45:00|1012.43|1011.03|1003.68|1002.28|1012.43|1011.03|1003.18|1001.78|0
1750272600000|2025-06-18 18:50:00|1003.93|1002.53|994.68|993.28|1003.93|1002.53|991.19|989.79|0
1750272900000|2025-06-18 18:55:00|994.18|992.78|981.2|979.8|994.18|992.78|976.95|975.55|0
1750273200000|2025-06-18 19:00:00|976.32|974.92|989.44|988.04|989.44|988.04|974.71|973.31|0
1750273500000|2025-06-18 19:05:00|990.94|989.54|981.95|980.55|991.94|990.54|981.07|979.67|0
1750273800000|2025-06-18 19:10:00|982.19|980.79|992.49|991.09|996.1|994.7|977.99|976.59|0
1750274100000|2025-06-18 19:15:00|992.6|991.2|991.23|989.83|992.6|991.2|985.99|984.59|0
1750274400000|2025-06-18 19:20:00|990.99|989.59|993.99|992.59|997.48|996.08|989.74|988.34|0
1750274700000|2025-06-18 19:25:00|993.11|991.71|977.74|976.34|993.48|992.08|977.49|976.09|0
1750275000000|2025-06-18 19:30:00|976.24|974.84|987.01|985.61|987.76|986.36|974.99|973.59|0
1750275300000|2025-06-18 19:35:00|986.26|984.86|990.36|988.96|992.51|991.11|984.76|983.36|0
1750275600000|2025-06-18 19:40:00|990.24|988.84|996.24|994.84|996.24|994.84|987.74|986.34|0
1750275900000|2025-06-18 19:45:00|995.99|994.59|991.99|990.59|996.73|995.33|990.99|989.59|0
1750276200000|2025-06-18 19:50:00|992.24|990.84|983.99|982.59|995.48|994.08|983.86|982.46|0
1750276500000|2025-06-18 19:55:00|984.36|982.96|983.11|981.71|987.74|986.34|978|976.6|0
1750276800000|2025-06-18 20:00:00|984.61|983.21|986.86|985.46|990.38|988.98|984.61|983.21|0
1750277100000|2025-06-18 20:05:00|986.61|985.21|987.11|985.71|987.36|985.96|984.61|983.21|0
1750277400000|2025-06-18 20:10:00|986.86|985.46|987.33|985.93|988.36|986.96|986.11|984.71|0
1750277700000|2025-06-18 20:15:00|987.08|985.68|987.83|986.43|989.08|987.68|987.08|985.68|0
1750278000000|2025-06-18 20:20:00|987.58|986.18|985.08|983.68|987.83|986.43|985.08|983.68|0
1750278300000|2025-06-18 20:25:00|985.33|983.93|986.58|985.18|986.83|985.43|984.08|982.68|0
1750278600000|2025-06-18 20:30:00|987.08|985.68|984.58|983.18|987.08|985.68|984.58|983.18|0
1750278900000|2025-06-18 20:35:00|984.83|983.43|986.58|985.18|986.58|985.18|984.58|983.18|0
1750279200000|2025-06-18 20:40:00|987.08|985.68|986.33|984.93|988.07|986.67|985.33|983.93|0
1750279500000|2025-06-18 20:45:00|986.58|985.18|986.08|984.68|987.57|986.17|985.58|984.18|0
1750279800000|2025-06-18 20:50:00|985.83|984.43|986.57|985.17|987.07|985.67|985.83|984.43|0
1750280100000|2025-06-18 20:55:00|986.97|984.77|983.48|981.28|987.47|985.27|983.48|981.28|0
1750280400000|2025-06-18 21:00:00|983.95|981.75|984.41|982.21|984.41|982.21|982.94|980.74|0
1750280700000|2025-06-18 21:05:00|984.46|982.26|982.94|980.74|984.6|982.4|979.86|977.66|0
1750281000000|2025-06-18 21:10:00|982.8|980.6|982.62|980.42|982.98|980.78|982.34|980.14|0
1750281300000|2025-06-18 21:15:00|982.66|980.46|979.87|977.67|982.66|980.46|979.87|977.67|0
1750281600000|2025-06-18 21:20:00|980.33|978.13|980.74|978.54|981.65|979.45|979.04|976.84|0
1750281900000|2025-06-18 21:25:00|981.43|979.23|980.6|978.4|982.11|979.91|980.51|978.31|0
1750282200000|2025-06-18 21:30:00|980.69|978.49|981.7|979.5|981.83|979.63|979.6|977.4|0
1750282500000|2025-06-18 21:35:00|981.29|979.09|981.7|979.5|982.2|980|981.29|979.09|0
1750282800000|2025-06-18 21:40:00|982.2|980|981.79|979.59|982.2|980|981.7|979.5|0
1750283100000|2025-06-18 21:45:00|981.93|979.73|979.95|977.75|982.06|979.86|979.95|977.75|0
1750283400000|2025-06-18 21:50:00|979.86|977.66|980.96|978.76|981.01|978.81|979.77|977.57|0
1750283700000|2025-06-18 21:55:00|980.94|978.74|982.25|980.05|982.25|980.05|980.76|978.56|0
1750284000000|2025-06-18 22:00:00|984.48|982.28|984.48|982.28|984.73|982.53|982.48|980.28|0
1750284300000|2025-06-18 22:05:00|984.23|982.03|980.98|978.78|984.36|982.16|978.36|976.16|0
1750284600000|2025-06-18 22:10:00|981.11|978.91|978.61|976.41|981.11|978.91|977.73|975.53|0
1750284900000|2025-06-18 22:15:00|978.86|976.66|977.11|974.91|978.86|976.66|976.11|973.91|0
1750285200000|2025-06-18 22:20:00|977.23|975.03|980.61|978.41|980.73|978.53|974.61|972.41|0
1750285500000|2025-06-18 22:25:00|980.36|978.16|979.11|976.91|981.11|978.91|979.11|976.91|0
1750285800000|2025-06-18 22:30:00|978.98|976.78|976.86|974.66|979.73|977.53|975.61|973.41|0
1750286100000|2025-06-18 22:35:00|976.61|974.41|976.36|974.16|976.86|974.66|975.23|973.03|0
1750286400000|2025-06-18 22:40:00|976.86|974.66|975.73|973.53|977.11|974.91|974.11|971.91|0
1750286700000|2025-06-18 22:45:00|975.61|973.41|975.61|973.41|976.11|973.91|975.23|973.03|0
1750287000000|2025-06-18 22:50:00|975.48|973.28|977.98|975.78|978.11|975.91|975.36|973.16|0
1750287300000|2025-06-18 22:55:00|978.23|976.03|978.61|976.41|978.61|976.41|976.86|974.66|0
1750287600000|2025-06-18 23:00:00|978.36|976.16|980.85|978.65|980.85|978.65|977.73|975.53|0
1750287900000|2025-06-18 23:05:00|981.1|978.9|979.1|976.9|981.35|979.15|978.72|976.52|0
1750288200000|2025-06-18 23:10:00|978.1|975.9|977.97|975.77|979.1|976.9|977.22|975.02|0
1750288500000|2025-06-18 23:15:00|977.85|975.65|978.35|976.15|978.85|976.65|976.85|974.65|0
1750288800000|2025-06-18 23:20:00|978.1|975.9|978.1|975.9|978.85|976.65|977.85|975.65|0
1750289100000|2025-06-18 23:25:00|977.72|975.52|977.97|975.77|978.47|976.27|977.72|975.52|0
1750289400000|2025-06-18 23:30:00|976.35|974.15|976.72|974.52|977.85|975.65|976.35|974.15|0
1750289700000|2025-06-18 23:35:00|976.6|974.4|976.35|974.15|977.35|975.15|975.97|973.77|0
1750290000000|2025-06-18 23:40:00|976.22|974.02|977.35|975.15|978.85|976.65|976.1|973.9|0
1750290300000|2025-06-18 23:45:00|977.1|974.9|981.22|979.02|981.35|979.15|976.85|974.65|0
1750290600000|2025-06-18 23:50:00|981.35|979.15|980.22|978.02|982.09|979.89|979.35|977.15|0
1750290900000|2025-06-18 23:55:00|980.1|977.9|981.1|978.9|981.1|978.9|979.1|976.9|0
1750291200000|2025-06-19 00:00:00|981.34|979.14|979.1|976.9|981.84|979.64|978.47|976.27|0
1750291500000|2025-06-19 00:05:00|978.72|976.52|978.47|976.27|979.22|977.02|977.35|975.15|0
1750291800000|2025-06-19 00:10:00|978.35|976.15|971.35|969.15|978.35|976.15|970.22|968.02|0
1750292100000|2025-06-19 00:15:00|971.85|969.65|963.7|962.3|972.22|970.02|961.21|959.81|0
1750292400000|2025-06-19 00:20:00|962.58|961.18|968.95|967.55|969.82|968.42|962.21|960.81|0
1750292700000|2025-06-19 00:25:00|967.45|966.05|970.07|968.67|970.95|969.55|967.45|966.05|0
1750293000000|2025-06-19 00:30:00|970.2|968.8|970.32|968.92|972.57|971.17|969.95|968.55|0
1750293300000|2025-06-19 00:35:00|970.2|968.8|971.7|970.3|971.95|970.55|969.57|968.17|0
1750293600000|2025-06-19 00:40:00|971.57|970.17|971.95|970.55|973.07|971.67|971.45|970.05|0
1750293900000|2025-06-19 00:45:00|972.2|970.8|972.2|970.8|973.19|971.79|971.7|970.3|0
1750294200000|2025-06-19 00:50:00|971.95|970.55|971.7|970.3|972.94|971.54|970.95|969.55|0
1750294500000|2025-06-19 00:55:00|971.45|970.05|970.2|968.8|972.31|970.91|969.57|968.17|0
1750294800000|2025-06-19 01:00:00|970.7|969.3|955.83|954.43|970.7|969.3|955.83|954.43|0
1750295100000|2025-06-19 01:05:00|954.08|952.68|958.82|957.42|963.57|962.17|947.83|946.43|0
1750295400000|2025-06-19 01:10:00|958.45|957.05|963.45|962.05|963.57|962.17|958.45|957.05|0
1750295700000|2025-06-19 01:15:00|962.95|961.55|961.82|960.42|963.2|961.8|960.45|959.05|0
1750296000000|2025-06-19 01:20:00|961.7|960.3|961.2|959.8|961.95|960.55|960.7|959.3|0
1750296300000|2025-06-19 01:25:00|961.7|960.3|962.95|961.55|963.45|962.05|961.7|960.3|0
1750296600000|2025-06-19 01:30:00|962.7|961.3|962.95|961.55|965.45|964.05|962.7|961.3|0
1750296900000|2025-06-19 01:35:00|962.45|961.05|959.45|958.05|963.57|962.17|959.45|958.05|0
1750297200000|2025-06-19 01:40:00|958.32|956.92|957.7|956.3|961.2|959.8|957.45|956.05|0
1750297500000|2025-06-19 01:45:00|957.95|956.55|960.07|958.67|961.7|960.3|957.95|956.55|0
1750297800000|2025-06-19 01:50:00|959.82|958.42|959.2|957.8|959.95|958.55|958.95|957.55|0
1750298100000|2025-06-19 01:55:00|959.57|958.17|960.57|959.17|960.95|959.55|959.45|958.05|0
1750298400000|2025-06-19 02:00:00|960.7|959.3|960.5|958.5|961.07|959.67|957.7|956.3|0
1750298700000|2025-06-19 02:05:00|960.25|958.25|961.25|959.25|961.25|959.25|960|958|0
1750299000000|2025-06-19 02:10:00|962.25|960.25|962.25|960.25|962.25|960.25|961|959|0
1750299300000|2025-06-19 02:15:00|962|960|964.25|962.25|964.25|962.25|962|960|0
1750299600000|2025-06-19 02:20:00|964.12|962.12|964|962|965.25|963.25|963.37|961.37|0
1750299900000|2025-06-19 02:25:00|964.12|962.12|964.12|962.12|965|963|964|962|0
1750300200000|2025-06-19 02:30:00|964.25|962.25|964.37|962.37|964.75|962.75|963.5|961.5|0
1750300500000|2025-06-19 02:35:00|964.5|962.5|964.86|962.86|965.36|963.36|964.25|962.25|0
1750300800000|2025-06-19 02:40:00|964.99|962.99|966.74|964.74|968.11|966.11|964.74|962.74|0
1750301100000|2025-06-19 02:45:00|966.61|964.61|965.74|963.74|966.99|964.99|965.49|963.49|0
1750301400000|2025-06-19 02:50:00|965.36|963.36|964.74|962.74|965.61|963.61|963.74|961.74|0
1750301700000|2025-06-19 02:55:00|964.49|962.49|962.99|960.99|964.74|962.74|962.99|960.99|0
1750302000000|2025-06-19 03:00:00|963.49|961.49|967.49|965.49|967.74|965.74|963.49|961.49|0
1750302300000|2025-06-19 03:05:00|967.74|965.74|969.24|967.24|969.74|967.74|967.74|965.74|0
1750302600000|2025-06-19 03:10:00|969.49|967.49|970.74|968.74|971.11|969.11|969.24|967.24|0
1750302900000|2025-06-19 03:15:00|970.86|968.86|970.61|968.61|970.86|968.86|969.74|967.74|0
1750303200000|2025-06-19 03:20:00|970.49|968.49|970.11|968.11|971.36|969.36|970.11|968.11|0
1750303500000|2025-06-19 03:25:00|969.99|967.99|970.49|968.49|971.49|969.49|969.74|967.74|0
1750303800000|2025-06-19 03:30:00|970.74|968.74|969.99|967.99|970.99|968.99|969.49|967.49|0
1750304100000|2025-06-19 03:35:00|969.86|967.86|968.86|966.86|969.86|967.86|968.61|966.61|0
1750304400000|2025-06-19 03:40:00|968.99|966.99|969.36|967.36|969.49|967.49|968.24|966.24|0
1750304700000|2025-06-19 03:45:00|969.61|967.61|969.36|967.36|970.24|968.24|969.24|967.24|0
1750305000000|2025-06-19 03:50:00|968.99|966.99|970.24|968.24|970.49|968.49|967.99|965.99|0
1750305300000|2025-06-19 03:55:00|970.49|968.49|972.24|970.24|973.24|971.24|970.49|968.49|0
1750305600000|2025-06-19 04:00:00|972.49|970.49|972.36|970.36|973.11|971.11|972.24|970.24|0
1750305900000|2025-06-19 04:05:00|972.24|970.24|972.74|970.74|973.24|971.24|971.99|969.99|0
1750306200000|2025-06-19 04:10:00|972.86|970.86|973.99|971.99|973.99|971.99|972.49|970.49|0
1750306500000|2025-06-19 04:15:00|973.86|971.86|973.99|971.99|974.49|972.49|973.49|971.49|0
1750306800000|2025-06-19 04:20:00|973.86|971.86|972.49|970.49|973.86|971.86|972.49|970.49|0
1750307100000|2025-06-19 04:25:00|972.11|970.11|971.36|969.36|972.11|970.11|970.99|968.99|0
1750309800000|2025-06-19 05:10:00|971|969|971.24|969.24|971.24|969.24|971|969|0
1750650600000|2025-06-23 03:50:00|1177.24|1174.24|1177.62|1174.62|1178.13|1175.13|1176.8|1173.8|0
1750650900000|2025-06-23 03:55:00|1177.72|1174.72|1179.95|1176.95|1180.05|1177.05|1177.58|1174.58|0
1750651200000|2025-06-23 04:00:00|1180.05|1177.05|1180.25|1177.25|1180.48|1177.48|1178.98|1175.98|0
1750651500000|2025-06-23 04:05:00|1180.35|1177.35|1179.94|1176.94|1180.68|1177.68|1179.35|1176.35|0
1750651800000|2025-06-23 04:10:00|1179.64|1176.64|1179.26|1176.26|1180.04|1177.04|1179.13|1176.13|0
1750652100000|2025-06-23 04:15:00|1179.3|1176.3|1179.52|1176.52|1179.82|1176.82|1179.06|1176.06|0
1750652400000|2025-06-23 04:20:00|1179.73|1176.73|1180.37|1177.37|1182.11|1179.11|1179.62|1176.62|0
1750652700000|2025-06-23 04:25:00|1180.48|1177.48|1180.17|1177.17|1180.71|1177.71|1179.72|1176.72|0
1750653000000|2025-06-23 04:30:00|1180.38|1177.38|1179.88|1176.88|1180.53|1177.53|1179.29|1176.29|0
1750653300000|2025-06-23 04:35:00|1180.01|1177.01|1179.82|1176.82|1180.38|1177.38|1178.9|1175.9|0
1750653600000|2025-06-23 04:40:00|1178.94|1175.94|1180.02|1177.02|1180.57|1177.57|1178.94|1175.94|0
1750653900000|2025-06-23 04:45:00|1179.9|1176.9|1179.62|1176.62|1180.13|1177.13|1179.38|1176.38|0
1750654200000|2025-06-23 04:50:00|1179.64|1176.64|1179.68|1176.68|1180.17|1177.17|1179.17|1176.17|0
1750654500000|2025-06-23 04:55:00|1179.44|1176.44|1179.6|1176.6|1179.92|1176.92|1179.16|1176.16|0
1750654800000|2025-06-23 05:00:00|1179.81|1176.81|1180.29|1177.29|1180.76|1177.76|1179.81|1176.81|0
1750655100000|2025-06-23 05:05:00|1180.39|1177.39|1184.38|1181.38|1185.14|1182.14|1180.16|1177.16|0
1750655400000|2025-06-23 05:10:00|1184.32|1181.32|1185.07|1182.07|1186.77|1183.77|1183.67|1180.67|0
1750655700000|2025-06-23 05:15:00|1185.18|1182.18|1185.5|1182.5|1187.54|1184.54|1185.07|1182.07|0
1750656000000|2025-06-23 05:20:00|1185.6|1182.6|1182.48|1179.48|1186.12|1183.12|1182.48|1179.48|0
1750656300000|2025-06-23 05:25:00|1182.27|1179.27|1183.64|1180.64|1184.11|1181.11|1182.27|1179.27|0
1750656600000|2025-06-23 05:30:00|1183.15|1180.15|1183.84|1180.84|1184.05|1181.05|1182.56|1179.56|0
1750656900000|2025-06-23 05:35:00|1183.94|1180.94|1183.34|1180.34|1184.12|1181.12|1182.66|1179.66|0
1750657200000|2025-06-23 05:40:00|1183.23|1180.23|1183.9|1180.9|1184.55|1181.55|1183.13|1180.13|0
1750657500000|2025-06-23 05:45:00|1183.59|1180.59|1184.12|1181.12|1185.07|1182.07|1183.59|1180.59|0
1750657800000|2025-06-23 05:50:00|1184.02|1181.02|1184.49|1181.49|1184.49|1181.49|1181.7|1178.7|0
1750658100000|2025-06-23 05:55:00|1184.7|1181.7|1184.99|1181.99|1185.64|1182.64|1183.81|1180.81|0
1750658400000|2025-06-23 06:00:00|1184.89|1181.89|1186.79|1183.79|1188.71|1185.71|1184.51|1181.51|0
1750658700000|2025-06-23 06:05:00|1186.68|1183.68|1185.4|1182.4|1186.77|1183.77|1184.91|1181.91|0
1750659000000|2025-06-23 06:10:00|1185.29|1182.29|1185.6|1182.6|1186.37|1183.37|1184.2|1181.2|0
1750659300000|2025-06-23 06:15:00|1185.49|1182.49|1184.6|1182.6|1186.46|1184.46|1184.26|1182.26|0
1750659600000|2025-06-23 06:20:00|1183.92|1181.92|1183.41|1181.41|1184.6|1182.6|1182.85|1180.85|0
1750659900000|2025-06-23 06:25:00|1183.52|1181.52|1183.37|1181.37|1183.92|1181.92|1181.6|1179.6|0
1750660200000|2025-06-23 06:30:00|1182.94|1180.94|1183.56|1181.56|1184.4|1182.4|1182.86|1180.86|0
1750660500000|2025-06-23 06:35:00|1183.36|1181.36|1184.31|1182.31|1184.51|1182.51|1183.24|1181.24|0
1750660800000|2025-06-23 06:40:00|1184.2|1182.2|1184.16|1182.16|1184.53|1182.53|1183.57|1181.57|0
1750661100000|2025-06-23 06:45:00|1184.2|1182.2|1184.7|1182.7|1185.33|1183.33|1183.99|1181.99|0
1750661400000|2025-06-23 06:50:00|1184.81|1182.81|1188.57|1186.57|1189.22|1187.22|1184.66|1182.66|0
1750661700000|2025-06-23 06:55:00|1188.36|1186.36|1186.18|1184.18|1188.47|1186.47|1185.97|1183.97|0
1750662000000|2025-06-23 07:00:00|1186.49|1184.49|1187.21|1185.21|1187.7|1185.7|1185.19|1183.19|0
1750662300000|2025-06-23 07:05:00|1187.41|1185.41|1190.23|1188.23|1190.23|1188.23|1185.8|1183.8|0
1750662600000|2025-06-23 07:10:00|1190.44|1188.44|1195.52|1193.52|1196.68|1194.68|1190.44|1188.44|0
1750662900000|2025-06-23 07:15:00|1195.42|1193.42|1188.2|1186.2|1195.42|1193.42|1188.09|1186.09|0
1750663200000|2025-06-23 07:20:00|1188.1|1186.1|1191.33|1189.33|1192.61|1190.61|1186.87|1184.87|0
1750663500000|2025-06-23 07:25:00|1191.13|1189.13|1194.23|1192.23|1194.23|1192.23|1190.71|1188.71|0
1750663800000|2025-06-23 07:30:00|1193.86|1191.86|1195.28|1193.28|1196.25|1194.25|1193.01|1191.01|0
1750664100000|2025-06-23 07:35:00|1195.18|1193.18|1199.07|1197.07|1199.41|1197.41|1194.9|1192.9|0
1750664400000|2025-06-23 07:40:00|1199.59|1197.59|1197.53|1195.53|1200.67|1198.67|1196.61|1194.61|0
1750664700000|2025-06-23 07:45:00|1197.74|1195.74|1197.6|1195.6|1198.95|1196.95|1197.19|1195.19|0
1750665000000|2025-06-23 07:50:00|1198.32|1196.32|1199.81|1197.81|1200.75|1198.75|1197.44|1195.44|0
1750665300000|2025-06-23 07:55:00|1200.02|1198.02|1199.62|1197.62|1201.19|1199.19|1199.05|1197.05|0
1750665600000|2025-06-23 08:00:00|1199.83|1197.83|1199.26|1197.26|1202.39|1200.39|1196.75|1194.75|0
1750665900000|2025-06-23 08:05:00|1199.16|1197.16|1203.19|1201.19|1204.16|1202.16|1198.5|1196.5|0
1750666200000|2025-06-23 08:10:00|1203.08|1201.08|1206.53|1204.53|1209.14|1207.14|1203.08|1201.08|0
1750666500000|2025-06-23 08:15:00|1206.42|1204.42|1203.05|1201.05|1206.85|1204.85|1202|1200|0
1750666800000|2025-06-23 08:20:00|1203.16|1201.16|1202.91|1200.91|1205.09|1203.09|1202.69|1200.69|0
1750667100000|2025-06-23 08:25:00|1203.02|1201.02|1202.76|1200.76|1203.32|1201.32|1200.57|1198.57|0
1750667400000|2025-06-23 08:30:00|1202.86|1200.86|1201.46|1199.46|1203.27|1201.27|1201.1|1199.1|0
1750667700000|2025-06-23 08:35:00|1201.57|1199.57|1204.15|1202.15|1204.64|1202.64|1201.36|1199.36|0
1750668000000|2025-06-23 08:40:00|1203.7|1201.7|1203.38|1201.38|1204.44|1202.44|1201.93|1199.93|0
1750668300000|2025-06-23 08:45:00|1203.49|1201.49|1202.85|1200.85|1204.91|1202.91|1202.26|1200.26|0
1750668600000|2025-06-23 08:50:00|1202.74|1200.74|1202.08|1200.08|1203.69|1201.69|1201.44|1199.44|0
1750668900000|2025-06-23 08:55:00|1202.17|1200.17|1203.55|1201.55|1203.75|1201.75|1201.26|1199.26|0
1750669200000|2025-06-23 09:00:00|1203.24|1201.24|1203.2|1201.2|1203.65|1201.65|1202.15|1200.15|0
1750669500000|2025-06-23 09:05:00|1203.09|1201.09|1199.61|1197.61|1203.41|1201.41|1199.26|1197.26|0
1750669800000|2025-06-23 09:10:00|1199.7|1197.7|1202.24|1200.24|1204.27|1202.27|1198.75|1196.75|0
1750670100000|2025-06-23 09:15:00|1202.45|1200.45|1206.33|1204.33|1206.33|1204.33|1202.45|1200.45|0
1750670400000|2025-06-23 09:20:00|1206.54|1204.54|1202.93|1200.93|1207.22|1205.22|1202.93|1200.93|0
1750670700000|2025-06-23 09:25:00|1203.03|1201.03|1202.37|1200.37|1203.1|1201.1|1201.74|1199.74|0
1750671000000|2025-06-23 09:30:00|1202.27|1200.27|1203.2|1201.2|1203.64|1201.64|1201.08|1199.08|0
1750671300000|2025-06-23 09:35:00|1203.09|1201.09|1201.14|1199.14|1203.74|1201.74|1200.97|1198.97|0
1750671600000|2025-06-23 09:40:00|1201.12|1199.12|1201.63|1199.63|1202.38|1200.38|1201.07|1199.07|0
1750671900000|2025-06-23 09:45:00|1201.73|1199.73|1202.39|1200.39|1202.76|1200.76|1201.3|1199.3|0
1750672200000|2025-06-23 09:50:00|1202.28|1200.28|1202.17|1200.17|1202.71|1200.71|1201.95|1199.95|0
1750672500000|2025-06-23 09:55:00|1202.06|1200.06|1201.85|1199.85|1202.72|1200.72|1201.39|1199.39|0
1750672800000|2025-06-23 10:00:00|1202.06|1200.06|1201.38|1199.38|1206.98|1204.98|1198.47|1196.47|0
1750673100000|2025-06-23 10:05:00|1201.18|1199.18|1201.15|1199.15|1203.01|1201.01|1200.18|1198.18|0
1750673400000|2025-06-23 10:10:00|1201.25|1199.25|1203.88|1201.88|1207.14|1205.14|1198.98|1196.98|0
1750673700000|2025-06-23 10:15:00|1203.98|1201.98|1198.38|1196.38|1204.4|1202.4|1197.97|1195.97|0
1750674000000|2025-06-23 10:20:00|1198.17|1196.17|1198.37|1196.37|1199.67|1197.67|1197.09|1195.09|0
1750674300000|2025-06-23 10:25:00|1198.46|1196.46|1198.56|1196.56|1199.48|1197.48|1197.37|1195.37|0
1750674600000|2025-06-23 10:30:00|1198.47|1196.47|1196.78|1194.78|1198.47|1196.47|1195.14|1193.14|0
1750674900000|2025-06-23 10:35:00|1196.57|1194.57|1197.4|1195.4|1198.92|1196.92|1196.16|1194.16|0
1750675200000|2025-06-23 10:40:00|1197.54|1195.54|1194.68|1192.68|1198.26|1196.26|1193.41|1191.41|0
1750675500000|2025-06-23 10:45:00|1194.78|1192.78|1194.43|1192.43|1196.02|1194.02|1194.07|1192.07|0
1750675800000|2025-06-23 10:50:00|1194.64|1192.64|1195.01|1193.01|1195.62|1193.62|1194.21|1192.21|0
1750676100000|2025-06-23 10:55:00|1194.8|1192.8|1194.54|1192.54|1196.15|1194.15|1193.1|1191.1|0
1750676400000|2025-06-23 11:00:00|1194.85|1192.85|1193.88|1191.88|1195.36|1193.36|1193.71|1191.71|0
1750676700000|2025-06-23 11:05:00|1193.99|1191.99|1190.73|1188.73|1194.09|1192.09|1190.02|1188.02|0
1750677000000|2025-06-23 11:10:00|1190.93|1188.93|1189.58|1187.58|1192.14|1190.14|1187.83|1185.83|0
1750677300000|2025-06-23 11:15:00|1189.27|1187.27|1187.65|1185.65|1189.27|1187.27|1186.46|1184.46|0
1750677600000|2025-06-23 11:20:00|1187.03|1185.03|1185.24|1183.24|1188.45|1186.45|1185.14|1183.14|0
1750677900000|2025-06-23 11:25:00|1185.14|1183.14|1185.43|1183.43|1185.94|1183.94|1183.5|1181.5|0
1750678200000|2025-06-23 11:30:00|1185.11|1183.11|1185.77|1183.77|1187.26|1185.26|1184.05|1182.05|0
1750678500000|2025-06-23 11:35:00|1185.88|1183.88|1187.45|1185.45|1188.36|1186.36|1185.57|1183.57|0
1750678800000|2025-06-23 11:40:00|1186.83|1184.83|1183.16|1181.16|1187.13|1185.13|1182.56|1180.56|0
1750679100000|2025-06-23 11:45:00|1183.36|1181.36|1184.82|1182.82|1184.82|1182.82|1180.06|1178.06|0
1750679400000|2025-06-23 11:50:00|1184.2|1182.2|1185.67|1183.67|1185.78|1183.78|1182.17|1180.17|0
1750679700000|2025-06-23 11:55:00|1185.58|1183.58|1187.7|1185.7|1188.45|1186.45|1185.41|1183.41|0
1750680000000|2025-06-23 12:00:00|1188.22|1186.22|1190.12|1188.12|1190.81|1188.81|1188.02|1186.02|0
1750680300000|2025-06-23 12:05:00|1190.32|1188.32|1186.78|1184.78|1190.32|1188.32|1186.01|1184.01|0
1750680600000|2025-06-23 12:10:00|1186.88|1184.88|1190.59|1188.59|1190.59|1188.59|1186.58|1184.58|0
1750680900000|2025-06-23 12:15:00|1190.68|1188.68|1189.28|1187.28|1191.59|1189.59|1188.58|1186.58|0
1750681200000|2025-06-23 12:20:00|1189.6|1187.6|1190.45|1188.45|1190.68|1188.68|1187.77|1185.77|0
1750681500000|2025-06-23 12:25:00|1190.16|1188.16|1188.78|1186.78|1191.66|1189.66|1188.58|1186.58|0
1750681800000|2025-06-23 12:30:00|1189.66|1187.66|1192.22|1190.22|1192.37|1190.37|1188.7|1186.7|0
1750682100000|2025-06-23 12:35:00|1192.32|1190.32|1193.36|1191.36|1193.36|1191.36|1191.8|1189.8|0
1750682400000|2025-06-23 12:40:00|1193.43|1191.43|1194.8|1192.8|1194.8|1192.8|1192.56|1190.56|0
1750682700000|2025-06-23 12:45:00|1194.54|1192.54|1193.68|1191.68|1195.27|1193.27|1193.68|1191.68|0
1750683000000|2025-06-23 12:50:00|1193.57|1191.57|1195.53|1193.53|1195.64|1193.64|1193.24|1191.24|0
1750683300000|2025-06-23 12:55:00|1195.44|1193.44|1197.62|1195.62|1198.12|1196.12|1194.93|1192.93|0
1750683600000|2025-06-23 13:00:00|1197.41|1195.41|1197.27|1195.27|1198.45|1196.45|1196.48|1194.48|0
1750683900000|2025-06-23 13:05:00|1197.47|1195.47|1194.1|1192.1|1197.47|1195.47|1193.39|1191.39|0
1750684200000|2025-06-23 13:10:00|1194.41|1192.41|1194.33|1192.33|1195.58|1193.58|1191.88|1189.88|0
1750684500000|2025-06-23 13:15:00|1194.22|1192.22|1197.29|1195.29|1198.82|1196.82|1193.6|1191.6|0
1750684800000|2025-06-23 13:20:00|1197.09|1195.09|1199.33|1196.33|1199.53|1197.52|1197.09|1195.09|0
1750685100000|2025-06-23 13:25:00|1199.12|1196.12|1196.85|1193.85|1200.15|1197.15|1196.23|1193.23|0
1750685400000|2025-06-23 13:30:00|1197.47|1194.47|1187.08|1185.08|1197.47|1194.47|1185.58|1183.58|0
1750685700000|2025-06-23 13:35:00|1186.67|1184.67|1201.58|1199.58|1201.69|1199.69|1185.85|1183.85|0
1750686000000|2025-06-23 13:40:00|1201.66|1199.66|1200.73|1198.73|1202.43|1200.43|1198.97|1196.97|0
1750686300000|2025-06-23 13:45:00|1202.07|1200.07|1205.58|1203.58|1206.8|1204.8|1199.84|1197.84|0
1750686600000|2025-06-23 13:50:00|1205.89|1203.89|1209.27|1207.27|1209.27|1207.27|1204.09|1202.09|0
1750686900000|2025-06-23 13:55:00|1209.07|1207.07|1209.74|1207.74|1209.85|1207.85|1205.07|1203.07|0
1750687200000|2025-06-23 14:00:00|1210.47|1208.47|1215.64|1213.64|1216.13|1214.13|1209.95|1207.95|0
1750687500000|2025-06-23 14:05:00|1216.06|1214.06|1219.54|1217.54|1220.98|1218.98|1215.43|1213.43|0
1750687800000|2025-06-23 14:10:00|1218.99|1216.99|1218.32|1216.32|1219.54|1217.54|1214.11|1212.11|0
1750688100000|2025-06-23 14:15:00|1218.81|1216.81|1221.51|1219.51|1222.67|1220.67|1216.9|1214.9|0
1750688400000|2025-06-23 14:20:00|1221.93|1219.93|1220.39|1218.39|1223.71|1221.71|1218.88|1216.88|0
1750688700000|2025-06-23 14:25:00|1220.6|1218.6|1217.35|1215.35|1221.44|1219.44|1216.31|1214.31|0
1750689000000|2025-06-23 14:30:00|1217.56|1215.56|1219.32|1217.32|1219.54|1217.54|1215.69|1213.69|0
1750689300000|2025-06-23 14:35:00|1219.12|1217.12|1215.44|1213.44|1219.57|1217.57|1214.62|1212.62|0
1750689600000|2025-06-23 14:40:00|1215.65|1213.65|1217.6|1215.6|1217.84|1215.84|1213.6|1211.6|0
1750689900000|2025-06-23 14:45:00|1217.72|1215.72|1214.39|1212.39|1219.21|1217.21|1213.76|1211.76|0
1750690200000|2025-06-23 14:50:00|1214.6|1212.6|1213.96|1211.96|1216.21|1214.21|1212.66|1210.66|0
1750690500000|2025-06-23 14:55:00|1213.75|1211.75|1209.21|1207.21|1215.29|1213.29|1209|1207|0
1750690800000|2025-06-23 15:00:00|1209.62|1207.62|1215.72|1213.72|1216.62|1214.62|1208.75|1206.75|0
1750691100000|2025-06-23 15:05:00|1215.93|1213.93|1217.51|1215.51|1219.05|1217.05|1215.77|1213.77|0
1750691400000|2025-06-23 15:10:00|1217.82|1215.82|1218.47|1216.47|1219.18|1217.18|1216|1214|0
1750691700000|2025-06-23 15:15:00|1218.68|1216.68|1218.21|1216.21|1219.53|1217.53|1217.43|1215.43|0
1750692000000|2025-06-23 15:20:00|1218.42|1216.42|1214.31|1212.31|1218.63|1216.63|1214.2|1212.2|0
1750692300000|2025-06-23 15:25:00|1214.52|1212.52|1209.38|1207.38|1215.28|1213.28|1209.17|1207.17|0
1750692600000|2025-06-23 15:30:00|1209.79|1207.79|1209.76|1207.76|1211.55|1209.55|1206.94|1204.94|0
1750692900000|2025-06-23 15:35:00|1209.97|1207.97|1208.88|1206.88|1211.36|1209.36|1207.76|1205.76|0
1750693200000|2025-06-23 15:40:00|1208.67|1206.67|1206.36|1204.36|1210.3|1208.3|1203.94|1201.94|0
1750693500000|2025-06-23 15:45:00|1206.15|1204.15|1206.64|1204.64|1207.75|1205.75|1204.46|1202.46|0
1750693800000|2025-06-23 15:50:00|1206.44|1204.44|1204.12|1202.12|1208.44|1206.44|1204.12|1202.12|0
1750694100000|2025-06-23 15:55:00|1203.91|1201.91|1205.29|1203.29|1208.49|1206.49|1203.29|1201.29|0
1750694400000|2025-06-23 16:00:00|1205.08|1203.08|1205.36|1203.36|1206.21|1204.21|1201.38|1199.38|0
1750694700000|2025-06-23 16:05:00|1205.16|1203.16|1203.21|1201.21|1205.77|1203.77|1202.88|1200.88|0
1750695000000|2025-06-23 16:10:00|1203.41|1201.41|1203.92|1201.92|1206.37|1204.37|1202.29|1200.29|0
1750695300000|2025-06-23 16:15:00|1203.72|1201.72|1202.61|1200.61|1205.71|1203.71|1200.98|1198.98|0
1750695600000|2025-06-23 16:20:00|1202.5|1200.5|1197.95|1195.95|1203.12|1201.12|1197.45|1195.45|0
1750695900000|2025-06-23 16:25:00|1197.75|1195.75|1192.33|1190.33|1198.04|1196.04|1190.9|1188.9|0
1750696200000|2025-06-23 16:30:00|1191.92|1189.92|1183.04|1181.04|1192.21|1190.21|1182.83|1180.83|0
1750696500000|2025-06-23 16:35:00|1182.83|1180.83|1185.89|1183.49|1188.61|1186.21|1173.47|1171.07|0
1750696800000|2025-06-23 16:40:00|1186.19|1183.79|1194.8|1192.4|1197|1194.6|1180.01|1177.61|0
1750697100000|2025-06-23 16:45:00|1195.01|1192.61|1194.29|1191.89|1200.39|1197.99|1187.63|1185.23|0
1750697400000|2025-06-23 16:50:00|1194.5|1192.1|1192|1189.6|1194.89|1192.49|1187.36|1184.96|0
1750697700000|2025-06-23 16:55:00|1190.65|1188.25|1185.96|1183.56|1192.52|1190.12|1185.22|1182.82|0
1750698000000|2025-06-23 17:00:00|1185.76|1183.36|1194.95|1192.95|1197.25|1195.25|1182.87|1180.47|0
1750698300000|2025-06-23 17:05:00|1195.06|1193.06|1197.82|1195.82|1200.38|1198.38|1189.46|1187.46|0
1750698600000|2025-06-23 17:10:00|1197.91|1195.91|1201.5|1199.5|1204.94|1202.94|1197.61|1195.61|0
1750698900000|2025-06-23 17:15:00|1201.71|1199.71|1208.14|1206.14|1208.76|1206.76|1201.71|1199.71|0
1750699200000|2025-06-23 17:20:00|1208.76|1206.76|1212.49|1210.49|1212.97|1210.97|1206.58|1204.58|0
1750699500000|2025-06-23 17:25:00|1213.11|1211.11|1218.46|1216.46|1220.72|1218.72|1211.27|1209.27|0
1750699800000|2025-06-23 17:30:00|1219.92|1217.92|1223.98|1221.98|1226.18|1224.18|1219.92|1217.92|0
1750700100000|2025-06-23 17:35:00|1224.18|1222.18|1229.43|1227.43|1232.53|1230.53|1223.56|1221.56|0
1750700400000|2025-06-23 17:40:00|1230.05|1228.05|1227.71|1225.71|1230.47|1228.47|1224.4|1222.4|0
1750700700000|2025-06-23 17:45:00|1228.34|1226.34|1228.04|1226.04|1231.83|1229.83|1228.04|1226.04|0
1750701000000|2025-06-23 17:50:00|1228.66|1226.66|1224.37|1222.37|1228.87|1226.87|1223.54|1221.54|0
1750701300000|2025-06-23 17:55:00|1224.58|1222.58|1227.13|1225.13|1228.5|1226.5|1223.91|1221.91|0
1750701600000|2025-06-23 18:00:00|1227.54|1225.54|1229.06|1227.06|1229.88|1227.88|1225.33|1223.33|0
1750701900000|2025-06-23 18:05:00|1229.48|1227.48|1228.17|1226.17|1231.28|1229.28|1227.61|1225.61|0
1750702200000|2025-06-23 18:10:00|1228.38|1226.38|1229.47|1227.47|1230.89|1228.89|1227.78|1225.78|0
1750702500000|2025-06-23 18:15:00|1229.26|1227.26|1230.01|1228.01|1230.6|1228.6|1226.63|1224.63|0
1750702800000|2025-06-23 18:20:00|1229.6|1227.6|1228.31|1226.31|1230.29|1228.29|1227.44|1225.44|0
1750703100000|2025-06-23 18:25:00|1228.2|1226.2|1225.34|1223.34|1229.16|1227.16|1225.34|1223.34|0
1750703400000|2025-06-23 18:30:00|1225.55|1223.55|1228.4|1226.4|1228.87|1226.87|1225.34|1223.34|0
1750703700000|2025-06-23 18:35:00|1228.08|1226.08|1227.4|1225.4|1228.95|1226.95|1226|1224|0
1750704000000|2025-06-23 18:40:00|1226.99|1224.99|1228.36|1226.36|1228.77|1226.77|1225.38|1223.38|0
1750704300000|2025-06-23 18:45:00|1228.16|1226.16|1225.07|1223.07|1228.57|1226.57|1224.99|1222.99|0
1750704600000|2025-06-23 18:50:00|1225.28|1223.28|1223.92|1221.92|1225.61|1223.61|1222.88|1220.88|0
1750704900000|2025-06-23 18:55:00|1223.71|1221.71|1226.98|1224.98|1226.98|1224.98|1222.88|1220.88|0
1750705200000|2025-06-23 19:00:00|1226.88|1224.88|1232.57|1230.57|1234.76|1232.76|1225.55|1223.55|0
1750705500000|2025-06-23 19:05:00|1232.36|1230.36|1229.86|1227.86|1232.61|1230.61|1229.12|1227.12|0
1750705800000|2025-06-23 19:10:00|1230.07|1228.07|1230.47|1228.47|1231.65|1229.65|1228.77|1226.77|0
1750706100000|2025-06-23 19:15:00|1230.89|1228.89|1228.61|1226.61|1231.89|1229.89|1228.07|1226.07|0
1750706400000|2025-06-23 19:20:00|1228.4|1226.4|1231.34|1229.34|1231.57|1229.57|1227.47|1225.47|0
1750706700000|2025-06-23 19:25:00|1231.02|1229.02|1233.05|1231.05|1234.04|1232.04|1230.13|1228.13|0
1750707000000|2025-06-23 19:30:00|1232.84|1230.84|1232.47|1230.47|1233.44|1231.44|1231.28|1229.28|0
1750707300000|2025-06-23 19:35:00|1232.26|1230.26|1233.21|1231.21|1233.99|1231.99|1231.58|1229.58|0
1750707600000|2025-06-23 19:40:00|1233.41|1231.41|1231.16|1229.16|1233.41|1231.41|1230.35|1228.35|0
1750707900000|2025-06-23 19:45:00|1231.05|1229.05|1232.72|1230.72|1233.66|1231.66|1230.49|1228.49|0
1750708200000|2025-06-23 19:50:00|1233.35|1231.35|1238.81|1236.81|1241.28|1239.28|1231.18|1229.18|0
1750708500000|2025-06-23 19:55:00|1237.35|1235.35|1239.65|1237.65|1243.77|1241.77|1237.35|1235.35|0
1750708800000|2025-06-23 20:00:00|1239.44|1237.44|1238.12|1236.12|1240.06|1238.06|1236.18|1234.18|0
1750709100000|2025-06-23 20:05:00|1238.74|1236.74|1239.09|1237.09|1239.34|1237.34|1237.2|1235.2|0
1750709400000|2025-06-23 20:10:00|1238.88|1236.88|1240.26|1238.26|1240.76|1238.76|1238.11|1236.11|0
1750709700000|2025-06-23 20:15:00|1240.05|1238.05|1238.32|1236.32|1240.28|1238.28|1237.79|1235.79|0
1750710000000|2025-06-23 20:20:00|1238.11|1236.11|1238.22|1236.22|1238.43|1236.43|1236.91|1234.91|0
1750710300000|2025-06-23 20:25:00|1238.43|1236.43|1239.27|1237.27|1239.27|1237.27|1237.44|1235.44|0
1750710600000|2025-06-23 20:30:00|1239.06|1237.06|1238.88|1236.88|1239.62|1237.62|1238.11|1236.11|0
1750710900000|2025-06-23 20:35:00|1239.1|1237.1|1239.29|1237.29|1239.7|1237.7|1238.59|1236.59|0
1750711200000|2025-06-23 20:40:00|1239.5|1237.5|1240.85|1238.85|1241.1|1239.1|1239.24|1237.24|0
1750711500000|2025-06-23 20:45:00|1240.64|1238.64|1239.93|1237.93|1241.26|1239.26|1239.93|1237.93|0
1750711800000|2025-06-23 20:50:00|1239.72|1237.72|1239.59|1237.59|1240.2|1238.2|1239.32|1237.32|0
1750712100000|2025-06-23 20:55:00|1240.09|1237.09|1240.29|1237.29|1240.71|1237.71|1239.46|1236.46|0
1750712400000|2025-06-23 21:00:00|1239.84|1236.84|1239.94|1236.94|1240.33|1237.33|1239.68|1236.68|0
1750712700000|2025-06-23 21:05:00|1240.14|1237.14|1240.09|1237.09|1240.14|1237.14|1239.63|1236.63|0
1750713000000|2025-06-23 21:10:00|1240.06|1237.06|1239.75|1236.75|1240.06|1237.06|1239.75|1236.75|0
1750713300000|2025-06-23 21:15:00|1239.56|1236.56|1239.56|1236.56|1239.59|1236.59|1239.56|1236.56|0
1750713600000|2025-06-23 21:20:00|1239.71|1236.71|1239.9|1236.9|1239.9|1236.9|1239.56|1236.56|0
1750713900000|2025-06-23 21:25:00|1239.7|1236.7|1239.94|1236.94|1240.09|1237.09|1239.48|1236.48|0
1750714200000|2025-06-23 21:30:00|1240.01|1237.01|1240.28|1237.28|1240.28|1237.28|1239.74|1236.74|0
1750714500000|2025-06-23 21:35:00|1240.09|1237.09|1240.32|1237.32|1240.32|1237.32|1239.78|1236.78|0
1750714800000|2025-06-23 21:40:00|1240.39|1237.39|1240.01|1237.01|1240.39|1237.39|1239.86|1236.86|0
1750715100000|2025-06-23 21:45:00|1239.99|1236.99|1240.12|1237.12|1240.25|1237.25|1239.67|1236.67|0
1750715400000|2025-06-23 21:50:00|1240.11|1237.11|1240.21|1237.21|1240.21|1237.21|1240.04|1237.04|0
1750715700000|2025-06-23 21:55:00|1240.29|1237.29|1240.2|1237.2|1240.32|1237.32|1239.75|1236.75|0
1750716000000|2025-06-23 22:00:00|1239.55|1236.55|1250.62|1247.62|1253.85|1250.85|1238.72|1235.72|0
1750716300000|2025-06-23 22:05:00|1250.83|1247.83|1255.84|1252.84|1255.84|1252.84|1247.9|1244.9|0
1750716600000|2025-06-23 22:10:00|1255.63|1252.63|1256.68|1253.68|1256.78|1253.78|1251.34|1248.34|0
1750716900000|2025-06-23 22:15:00|1256.99|1253.99|1257.1|1254.1|1258.14|1255.14|1256.36|1253.36|0
1750717200000|2025-06-23 22:20:00|1256.99|1253.99|1262.85|1259.85|1263.17|1260.17|1256.05|1253.05|0
1750717500000|2025-06-23 22:25:00|1262.75|1259.75|1259.61|1256.61|1263.59|1260.59|1259.5|1256.5|0
1750717800000|2025-06-23 22:30:00|1259.5|1256.5|1259.61|1256.61|1261.49|1258.49|1258.77|1255.77|0
1750718100000|2025-06-23 22:35:00|1259.71|1256.71|1257.72|1254.72|1261.07|1258.07|1256.98|1253.98|0
1750718400000|2025-06-23 22:40:00|1258.14|1255.14|1256.46|1253.46|1258.77|1255.77|1255.84|1252.84|0
1750718700000|2025-06-23 22:45:00|1256.35|1253.35|1254.58|1251.58|1256.46|1253.46|1254.58|1251.58|0
1750719000000|2025-06-23 22:50:00|1254.26|1251.26|1255.14|1252.14|1255.87|1252.87|1253.15|1250.15|0
1750719300000|2025-06-23 22:55:00|1255.03|1252.03|1259.33|1256.33|1259.33|1256.33|1254.93|1251.93|0
1750719600000|2025-06-23 23:00:00|1259.22|1256.22|1260.9|1257.9|1264.05|1261.05|1258.91|1255.91|0
1750719900000|2025-06-23 23:05:00|1260.8|1257.8|1261.64|1258.64|1262.79|1259.79|1258.8|1255.8|0
1750720200000|2025-06-23 23:10:00|1261.85|1258.85|1263.31|1260.31|1263.52|1260.52|1261.64|1258.64|0
1750720500000|2025-06-23 23:15:00|1263.2|1260.2|1265.62|1262.62|1267.51|1264.51|1262.89|1259.89|0
1750720800000|2025-06-23 23:20:00|1265.72|1262.72|1267.51|1264.51|1268.56|1265.56|1265.72|1262.72|0
1750721100000|2025-06-23 23:25:00|1267.61|1264.61|1265.83|1262.83|1267.61|1264.61|1265.3|1262.3|0
1750721400000|2025-06-23 23:30:00|1265.41|1262.41|1262.89|1259.89|1265.62|1262.62|1262.89|1259.89|0
1750721700000|2025-06-23 23:35:00|1263.1|1260.1|1266.14|1263.14|1268.24|1265.24|1262.68|1259.68|0
1750722000000|2025-06-23 23:40:00|1266.25|1263.25|1267.08|1264.08|1267.4|1264.4|1265.3|1262.3|0
1750722300000|2025-06-23 23:45:00|1267.19|1264.19|1267.08|1264.08|1267.5|1264.5|1265.82|1262.82|0
1750722600000|2025-06-23 23:50:00|1266.97|1263.97|1265.82|1262.82|1267.29|1264.29|1265.82|1262.82|0
1750722900000|2025-06-23 23:55:00|1265.61|1262.61|1265.29|1262.29|1267.39|1264.39|1264.56|1261.56|0
1750723200000|2025-06-24 00:00:00|1265.4|1262.4|1263.61|1260.61|1266.45|1263.45|1263.4|1260.4|0
1750723500000|2025-06-24 00:05:00|1263.72|1260.72|1266.13|1263.13|1266.76|1263.76|1263.72|1260.72|0
1750723800000|2025-06-24 00:10:00|1266.34|1263.34|1263.3|1260.3|1266.45|1263.45|1262.56|1259.56|0
1750724100000|2025-06-24 00:15:00|1263.51|1260.51|1264.24|1262.24|1264.77|1262.75|1261.51|1259.51|0
1750724400000|2025-06-24 00:20:00|1264.66|1262.66|1264.44|1262.44|1264.89|1262.89|1262.56|1260.56|0
1750724700000|2025-06-24 00:25:00|1264.2|1262.2|1264.8|1262.8|1265.07|1263.07|1263.53|1261.53|0
1750725000000|2025-06-24 00:30:00|1264.69|1262.69|1264.09|1262.09|1265.21|1263.21|1263.66|1261.66|0
1750725300000|2025-06-24 00:35:00|1263.88|1261.88|1263.26|1261.26|1264.33|1262.33|1262.76|1260.76|0
1750725600000|2025-06-24 00:40:00|1263.05|1261.05|1262.86|1260.86|1263.83|1261.83|1261.23|1259.23|0
1750725900000|2025-06-24 00:45:00|1263.28|1261.28|1263.29|1261.29|1265.83|1263.83|1259.04|1257.04|0
1750726200000|2025-06-24 00:50:00|1263.71|1261.71|1265.31|1263.31|1267.84|1265.84|1261.95|1259.95|0
1750726500000|2025-06-24 00:55:00|1265.63|1263.63|1263.86|1261.86|1267.39|1265.39|1262.7|1260.7|0
1750726800000|2025-06-24 01:00:00|1264.02|1262.02|1261.37|1259.37|1264.23|1262.23|1261.09|1259.09|0
1750727100000|2025-06-24 01:05:00|1261.47|1259.47|1265.09|1263.09|1265.64|1263.64|1261.42|1259.42|0
1750727400000|2025-06-24 01:10:00|1265.19|1263.19|1267.16|1265.16|1269.25|1267.25|1264.99|1262.99|0
1750727700000|2025-06-24 01:15:00|1267.06|1265.06|1266.09|1264.09|1268.91|1266.91|1265.83|1263.83|0
1750728000000|2025-06-24 01:20:00|1266.02|1264.02|1267.23|1265.23|1267.34|1265.34|1265.33|1263.33|0
1750728300000|2025-06-24 01:25:00|1267.13|1265.13|1266.31|1264.31|1267.91|1265.91|1265.88|1263.88|0
1750728600000|2025-06-24 01:30:00|1266.1|1264.1|1266.83|1264.83|1267.56|1265.56|1265.67|1263.67|0
1750728900000|2025-06-24 01:35:00|1266.73|1264.73|1267.34|1265.34|1267.76|1265.76|1265.98|1263.98|0
1750729200000|2025-06-24 01:40:00|1267.44|1265.44|1267.74|1265.74|1267.75|1265.75|1266.33|1264.33|0
1750729500000|2025-06-24 01:45:00|1267.53|1265.53|1271.21|1269.21|1271.6|1269.6|1267.07|1265.07|0
1750729800000|2025-06-24 01:50:00|1271.42|1269.42|1270.52|1268.52|1271.42|1269.42|1270.07|1268.07|0
1750730100000|2025-06-24 01:55:00|1270.42|1268.42|1270.68|1268.68|1270.85|1268.85|1269.49|1267.49|0
1750730400000|2025-06-24 02:00:00|1270.47|1268.47|1268.36|1266.36|1270.85|1268.85|1268.11|1266.11|0
1750730700000|2025-06-24 02:05:00|1268.87|1266.87|1261.93|1259.93|1268.87|1266.87|1261.93|1259.93|0
1750731000000|2025-06-24 02:10:00|1261.61|1259.61|1266.24|1264.24|1267.36|1265.36|1261.61|1259.61|0
1750731300000|2025-06-24 02:15:00|1266.03|1264.03|1263.33|1261.33|1266.64|1264.64|1262.25|1260.25|0
1750731600000|2025-06-24 02:20:00|1263.07|1261.07|1265.65|1263.65|1265.65|1263.65|1263.07|1261.07|0
1750731900000|2025-06-24 02:25:00|1265.23|1263.23|1266.01|1264.01|1266.26|1264.26|1264.87|1262.87|0
1750732200000|2025-06-24 02:30:00|1265.81|1263.81|1265.34|1263.34|1266.12|1264.12|1263.8|1261.8|0
1750732500000|2025-06-24 02:35:00|1265.55|1263.55|1263.08|1261.08|1265.66|1263.66|1263.04|1261.04|0
1750732800000|2025-06-24 02:40:00|1262.87|1260.87|1264.33|1262.33|1264.33|1262.33|1261.52|1259.52|0
1750733100000|2025-06-24 02:45:00|1264.23|1262.23|1263.5|1261.5|1264.4|1262.4|1262.89|1260.89|0
1750733400000|2025-06-24 02:50:00|1263.51|1261.51|1264.4|1262.4|1264.65|1262.65|1262.67|1260.67|0
1750733700000|2025-06-24 02:55:00|1264.5|1262.5|1264.4|1262.4|1265.61|1263.61|1264.14|1262.14|0
1750734000000|2025-06-24 03:00:00|1264.29|1262.29|1265.79|1263.79|1265.79|1263.79|1263.95|1261.95|0
1750734300000|2025-06-24 03:05:00|1265.64|1263.64|1264.73|1262.73|1265.77|1263.77|1264.09|1262.09|0
1750734600000|2025-06-24 03:10:00|1264.68|1262.68|1265.2|1263.2|1265.44|1263.44|1264.16|1262.16|0
1750734900000|2025-06-24 03:15:00|1265.41|1263.41|1265.38|1263.38|1265.84|1263.84|1264.43|1262.43|0
1750735200000|2025-06-24 03:20:00|1265.17|1263.17|1267.08|1265.08|1267.2|1265.2|1265.17|1263.17|0
1750735500000|2025-06-24 03:25:00|1267.29|1265.29|1267.09|1265.09|1267.38|1265.38|1266.39|1264.39|0
1750735800000|2025-06-24 03:30:00|1267.06|1265.06|1268.63|1266.63|1268.63|1266.63|1266.56|1264.56|0
1750736100000|2025-06-24 03:35:00|1268.42|1266.42|1267.93|1265.93|1268.46|1266.46|1267.34|1265.34|0
1750736400000|2025-06-24 03:40:00|1268.04|1266.04|1267.92|1265.92|1268.38|1266.38|1267.35|1265.35|0
1750736700000|2025-06-24 03:45:00|1267.6|1265.6|1267.91|1265.91|1268.18|1266.18|1267.37|1265.37|0
1750737000000|2025-06-24 03:50:00|1267.8|1265.8|1268.35|1266.35|1268.82|1266.82|1266.42|1264.42|0
1750737300000|2025-06-24 03:55:00|1268.14|1266.14|1268.15|1266.15|1268.73|1266.73|1266.29|1264.29|0
1750737600000|2025-06-24 04:00:00|1267.94|1265.94|1267.81|1265.81|1268.45|1266.45|1267.44|1265.44|0
1750737900000|2025-06-24 04:05:00|1268.02|1266.02|1267.99|1265.99|1268.83|1266.83|1266.95|1264.95|0
1750738200000|2025-06-24 04:10:00|1267.78|1265.78|1264.73|1262.73|1268.3|1266.3|1264.39|1262.39|0
1750738500000|2025-06-24 04:15:00|1265.04|1263.04|1265.96|1263.96|1266.23|1264.23|1262.99|1260.99|0
1750738800000|2025-06-24 04:20:00|1265.75|1263.75|1267.08|1265.08|1267.18|1265.18|1265.36|1263.36|0
1750739100000|2025-06-24 04:25:00|1267.18|1265.18|1266.59|1264.59|1267.71|1265.71|1266.37|1264.37|0
1750739400000|2025-06-24 04:30:00|1266.69|1264.69|1267.03|1265.03|1267.2|1265.2|1266.48|1264.48|0
1750739700000|2025-06-24 04:35:00|1267.14|1265.14|1267.26|1265.26|1267.69|1265.69|1264.82|1262.82|0
1750740000000|2025-06-24 04:40:00|1267.36|1265.36|1267.57|1265.57|1268.25|1266.25|1265.09|1263.09|0
1750740300000|2025-06-24 04:45:00|1267.15|1265.15|1267.62|1265.62|1267.83|1265.83|1266.83|1264.83|0
1750740600000|2025-06-24 04:50:00|1267.95|1265.95|1267.87|1265.87|1268.09|1266.09|1267.19|1265.19|0
1750740900000|2025-06-24 04:55:00|1267.76|1265.76|1268.06|1266.06|1268.6|1266.6|1265.94|1263.94|0
1750741200000|2025-06-24 05:00:00|1268.6|1266.6|1267.76|1265.76|1268.6|1266.6|1265.47|1263.47|0
1750741500000|2025-06-24 05:05:00|1267.66|1265.66|1267.96|1265.96|1268.52|1266.52|1267.47|1265.47|0
1750741800000|2025-06-24 05:10:00|1267.85|1265.85|1269.59|1267.59|1269.68|1267.68|1267.85|1265.85|0
1750742100000|2025-06-24 05:15:00|1269.69|1267.69|1269.32|1267.32|1270.37|1268.37|1269.32|1267.32|0
1750742400000|2025-06-24 05:20:00|1269.21|1267.21|1268.83|1266.83|1270.09|1268.09|1268.31|1266.31|0
1750742700000|2025-06-24 05:25:00|1269|1267|1269.54|1267.54|1269.63|1267.63|1268.89|1266.89|0
1750743000000|2025-06-24 05:30:00|1269.23|1267.23|1273.64|1271.64|1276.91|1274.91|1269.23|1267.23|0
1750743300000|2025-06-24 05:35:00|1273.53|1271.53|1276.12|1274.12|1276.99|1274.99|1272.62|1270.62|0
1750743600000|2025-06-24 05:40:00|1275.91|1273.91|1277.59|1275.59|1277.88|1275.88|1275.77|1273.77|0
1750743900000|2025-06-24 05:45:00|1277.17|1275.17|1276.44|1274.44|1278.7|1276.7|1275.34|1273.34|0
1750744200000|2025-06-24 05:50:00|1276.02|1274.02|1275.45|1273.45|1276.16|1274.16|1270.92|1268.92|0
1750744500000|2025-06-24 05:55:00|1275.34|1273.34|1276.49|1274.49|1276.84|1274.84|1275.34|1273.34|0
1750744800000|2025-06-24 06:00:00|1276.39|1274.39|1278.72|1276.72|1280.09|1278.09|1276.19|1274.19|0
1750745100000|2025-06-24 06:05:00|1278.61|1276.61|1279.65|1277.65|1281.07|1279.07|1277.43|1275.43|0
1750745400000|2025-06-24 06:10:00|1279.87|1277.87|1282.93|1280.93|1285.4|1283.4|1278.34|1276.34|0
1750745700000|2025-06-24 06:15:00|1283.03|1281.03|1281.99|1279.99|1283.35|1281.35|1280.98|1278.98|0
1750746000000|2025-06-24 06:20:00|1282.1|1280.1|1281.35|1279.35|1284.5|1282.5|1279.09|1277.09|0
1750746300000|2025-06-24 06:25:00|1281.56|1279.56|1290.12|1288.12|1290.12|1288.12|1281.35|1279.35|0
1750746600000|2025-06-24 06:30:00|1290.02|1288.02|1287.99|1285.99|1291.09|1289.09|1286.02|1284.02|0
1750746900000|2025-06-24 06:35:00|1287.76|1285.76|1285.61|1283.61|1289.14|1287.14|1285.36|1283.36|0
1750747200000|2025-06-24 06:40:00|1285.82|1283.82|1285.52|1283.52|1286.03|1284.03|1284.37|1282.37|0
1750747500000|2025-06-24 06:45:00|1285.59|1283.59|1287.06|1285.06|1287.78|1285.78|1285.33|1283.33|0
1750747800000|2025-06-24 06:50:00|1287.16|1285.16|1288.66|1286.66|1290.18|1288.18|1285.31|1283.31|0
1750748100000|2025-06-24 06:55:00|1288.56|1286.56|1288.67|1286.67|1292.64|1290.64|1287.86|1285.86|0
1750748400000|2025-06-24 07:00:00|1288.57|1286.57|1289.15|1287.15|1290.21|1288.21|1283.97|1281.97|0
1750748700000|2025-06-24 07:05:00|1289.04|1287.04|1288.22|1286.22|1293.43|1291.43|1286.82|1284.82|0
1750749000000|2025-06-24 07:10:00|1288.52|1286.52|1287.25|1285.25|1292.64|1290.64|1286.47|1284.47|0
1750749300000|2025-06-24 07:15:00|1286.94|1284.94|1287.43|1285.43|1290.56|1288.56|1286.51|1284.51|0
1750749600000|2025-06-24 07:20:00|1287.11|1285.11|1287.21|1285.21|1287.99|1285.99|1285.68|1283.68|0
1750749900000|2025-06-24 07:25:00|1287|1285|1281.74|1279.74|1287.83|1285.83|1281.74|1279.74|0
1750750200000|2025-06-24 07:30:00|1282.48|1280.48|1276.16|1274.16|1282.8|1280.8|1273.21|1271.21|0
1750750500000|2025-06-24 07:35:00|1276.37|1274.37|1279.66|1277.66|1281.86|1279.86|1273.3|1271.3|0
1750750800000|2025-06-24 07:40:00|1279.77|1277.77|1279.41|1277.41|1279.83|1277.83|1277.36|1275.36|0
1750751100000|2025-06-24 07:45:00|1279.62|1277.62|1280.25|1278.25|1282.5|1280.5|1276.88|1274.88|0
1750751400000|2025-06-24 07:50:00|1280.35|1278.35|1273.66|1271.66|1281.48|1279.48|1268.67|1266.67|0
1750751700000|2025-06-24 07:55:00|1274.08|1272.08|1279.14|1277.14|1279.52|1277.52|1269.49|1267.49|0
1750752000000|2025-06-24 08:00:00|1278.29|1276.29|1276.73|1274.73|1281.46|1279.46|1273.32|1271.32|0
1750752300000|2025-06-24 08:05:00|1276.41|1274.41|1277.53|1275.53|1277.95|1275.95|1272.64|1270.64|0
1750752600000|2025-06-24 08:10:00|1277.74|1275.74|1277.48|1275.48|1279.19|1277.19|1276.45|1274.45|0
1750752900000|2025-06-24 08:15:00|1277.58|1275.58|1276.28|1274.28|1279.4|1277.4|1275.04|1273.04|0
1750753200000|2025-06-24 08:20:00|1276.18|1274.18|1281.36|1279.36|1281.8|1279.8|1276.18|1274.18|0
1750753500000|2025-06-24 08:25:00|1281.26|1279.26|1283.22|1281.22|1285.95|1283.95|1279.71|1277.71|0
1750753800000|2025-06-24 08:30:00|1283.33|1281.33|1278.33|1276.33|1283.51|1281.51|1277.28|1275.28|0
1750754100000|2025-06-24 08:35:00|1278.12|1276.12|1278.48|1276.48|1278.87|1276.87|1276.49|1274.49|0
1750754400000|2025-06-24 08:40:00|1278.59|1276.59|1278.53|1276.53|1278.59|1276.59|1274.81|1272.81|0
1750754700000|2025-06-24 08:45:00|1278.48|1276.48|1278.71|1276.71|1283.2|1281.2|1277.64|1275.64|0
1750755000000|2025-06-24 08:50:00|1278.57|1276.57|1278.16|1276.16|1279.91|1277.91|1277.68|1275.68|0
1750755300000|2025-06-24 08:55:00|1277.95|1275.95|1277.98|1275.98|1279.01|1277.01|1277.04|1275.04|0
1750755600000|2025-06-24 09:00:00|1277.87|1275.87|1278.87|1276.87|1280.64|1278.64|1277.87|1275.87|0
1750755900000|2025-06-24 09:05:00|1279.19|1277.19|1280.36|1278.36|1280.41|1278.41|1277.9|1275.9|0
1750756200000|2025-06-24 09:10:00|1280.15|1278.15|1278.84|1276.84|1280.32|1278.32|1278|1276|0
1750756500000|2025-06-24 09:15:00|1279.03|1277.03|1279.59|1277.59|1280.28|1278.28|1278.42|1276.42|0
1750756800000|2025-06-24 09:20:00|1279.48|1277.48|1281.94|1279.94|1283.29|1281.29|1279.48|1277.48|0
1750757100000|2025-06-24 09:25:00|1281.79|1279.79|1284.49|1282.49|1284.97|1282.97|1281.39|1279.39|0
1750757400000|2025-06-24 09:30:00|1284.39|1282.39|1284.97|1282.97|1286.02|1284.02|1283.75|1281.75|0
1750757700000|2025-06-24 09:35:00|1285.06|1283.06|1286.68|1284.68|1286.9|1284.9|1285.06|1283.06|0
1750758000000|2025-06-24 09:40:00|1286.79|1284.79|1284.64|1282.64|1286.79|1284.79|1284.44|1282.44|0
1750758300000|2025-06-24 09:45:00|1284.74|1282.74|1281.5|1279.5|1285.32|1283.32|1281.5|1279.5|0
1750758600000|2025-06-24 09:50:00|1281.39|1279.39|1280.36|1278.36|1281.71|1279.71|1279.69|1277.69|0
1750758900000|2025-06-24 09:55:00|1280.25|1278.25|1280.24|1278.24|1280.52|1278.52|1279.41|1277.41|0
1750759200000|2025-06-24 10:00:00|1279.82|1277.82|1277.93|1275.93|1281.96|1279.96|1277.28|1275.28|0
1750759500000|2025-06-24 10:05:00|1278.14|1276.14|1277.36|1275.36|1278.56|1276.56|1276.19|1274.19|0
1750759800000|2025-06-24 10:10:00|1277.39|1275.39|1276.09|1274.09|1278.47|1276.47|1275.5|1273.5|0
1750760100000|2025-06-24 10:15:00|1276.51|1274.51|1277.49|1275.49|1277.88|1275.88|1275.55|1273.55|0
1750760400000|2025-06-24 10:20:00|1277.39|1275.39|1278.81|1276.81|1279.32|1277.32|1277.18|1275.18|0
1750760700000|2025-06-24 10:25:00|1278.39|1276.39|1276.89|1274.89|1278.84|1276.84|1273.2|1271.2|0
1750761000000|2025-06-24 10:30:00|1276.78|1274.78|1275.93|1273.93|1276.89|1274.89|1274.24|1272.24|0
1750761300000|2025-06-24 10:35:00|1275.88|1273.88|1276.02|1274.02|1277.48|1275.48|1275.35|1273.35|0
1750761600000|2025-06-24 10:40:00|1276.23|1274.23|1276.2|1274.2|1278.34|1276.34|1272.43|1270.43|0
1750761900000|2025-06-24 10:45:00|1276.73|1274.73|1278.04|1276.04|1278.38|1276.38|1276.73|1274.73|0
1750762200000|2025-06-24 10:50:00|1278.15|1276.15|1277.69|1275.69|1278.84|1276.84|1277.65|1275.65|0
1750762500000|2025-06-24 10:55:00|1277.59|1275.59|1276.01|1274.01|1278.85|1276.85|1275.06|1273.06|0
1750762800000|2025-06-24 11:00:00|1275.8|1273.8|1276.61|1274.61|1278.17|1276.17|1273.15|1271.15|0
1750763100000|2025-06-24 11:05:00|1276.82|1274.82|1273.68|1271.68|1277.62|1275.62|1270.95|1268.95|0
1750763400000|2025-06-24 11:10:00|1273.57|1271.57|1273.78|1271.78|1274.92|1272.92|1270.09|1268.09|0
1750763700000|2025-06-24 11:15:00|1273.88|1271.88|1271.83|1269.83|1274.49|1272.49|1271.83|1269.83|0
1750764000000|2025-06-24 11:20:00|1271.73|1269.73|1272.81|1270.81|1273.3|1271.3|1269.44|1267.44|0
1750764300000|2025-06-24 11:25:00|1272.39|1270.39|1278.37|1276.37|1280.94|1278.94|1272.39|1270.39|0
1750764600000|2025-06-24 11:30:00|1277.85|1275.85|1275.03|1273.03|1282.31|1280.31|1273.61|1271.61|0
1750764900000|2025-06-24 11:35:00|1274.82|1272.82|1276.84|1274.84|1277.15|1275.15|1272.46|1270.46|0
1750765200000|2025-06-24 11:40:00|1276.94|1274.94|1275.89|1273.89|1277.05|1275.05|1273.93|1271.93|0
1750765500000|2025-06-24 11:45:00|1276|1274|1278.33|1276.33|1278.85|1276.85|1276|1274|0
1750765800000|2025-06-24 11:50:00|1278.22|1276.22|1276.69|1274.69|1278.59|1276.59|1276.3|1274.3|0
1750766100000|2025-06-24 11:55:00|1276.8|1274.8|1277.36|1275.36|1278.35|1276.35|1274.2|1272.2|0
1750766400000|2025-06-24 12:00:00|1277.15|1275.15|1277.2|1275.2|1278.33|1276.33|1276.38|1274.38|0
1750766700000|2025-06-24 12:05:00|1277.31|1275.31|1277.86|1275.86|1279.31|1277.31|1276.6|1274.6|0
1750767000000|2025-06-24 12:10:00|1277.76|1275.76|1273.15|1271.15|1278.38|1276.38|1273.12|1271.12|0
1750767300000|2025-06-24 12:15:00|1273.26|1271.26|1271.83|1269.83|1273.68|1271.68|1271.13|1269.13|0
1750767600000|2025-06-24 12:20:00|1271.79|1269.79|1274.01|1272.01|1274.31|1272.31|1271.31|1269.31|0
1750767900000|2025-06-24 12:25:00|1273.59|1271.59|1273.09|1271.09|1274.44|1272.44|1271.48|1269.48|0
1750768200000|2025-06-24 12:30:00|1272.98|1270.98|1272.83|1270.83|1275.65|1273.65|1268.98|1266.98|0
1750768500000|2025-06-24 12:35:00|1273.67|1271.67|1274.57|1272.57|1275.44|1273.44|1272.79|1270.79|0
1750768800000|2025-06-24 12:40:00|1274.68|1272.68|1274.37|1272.37|1275.43|1273.43|1272.82|1270.82|0
1750769100000|2025-06-24 12:45:00|1274.48|1272.48|1272.39|1270.39|1276.16|1274.16|1272.28|1270.28|0
1750769400000|2025-06-24 12:50:00|1272.54|1270.54|1270.72|1268.72|1274.3|1272.3|1270.39|1268.39|0
1750769700000|2025-06-24 12:55:00|1270.61|1268.61|1272.32|1270.32|1272.73|1270.73|1270.36|1268.36|0
1750770000000|2025-06-24 13:00:00|1272.11|1270.11|1271.85|1269.85|1273.53|1271.53|1271.38|1269.38|0
1750770300000|2025-06-24 13:05:00|1271.74|1269.74|1272.43|1270.43|1273.08|1271.08|1271.43|1269.43|0
1750770600000|2025-06-24 13:10:00|1272.22|1270.22|1273.01|1271.01|1273.11|1271.11|1271.55|1269.55|0
1750770900000|2025-06-24 13:15:00|1273.53|1271.53|1275.72|1273.72|1277.22|1275.22|1271.86|1269.86|0
1750771200000|2025-06-24 13:20:00|1275.61|1273.61|1275.69|1272.69|1276.32|1274.32|1274.31|1272.31|0
1750771500000|2025-06-24 13:25:00|1275.05|1272.05|1272.52|1269.52|1276.74|1273.74|1272.1|1269.1|0
1750771800000|2025-06-24 13:30:00|1272.02|1270.02|1271.85|1269.85|1274.67|1272.67|1269.3|1267.3|0
1750772100000|2025-06-24 13:35:00|1271.67|1269.67|1275.91|1273.91|1277.03|1275.03|1271.46|1269.46|0
1750772400000|2025-06-24 13:40:00|1276.33|1274.33|1277.47|1275.47|1279.89|1277.89|1276.33|1274.33|0
1750772700000|2025-06-24 13:45:00|1277.26|1275.26|1275.6|1273.6|1280.63|1278.63|1275.39|1273.39|0
1750773000000|2025-06-24 13:50:00|1275.39|1273.39|1272.59|1270.59|1277.24|1275.24|1272.15|1270.15|0
1750773300000|2025-06-24 13:55:00|1272.8|1270.8|1268.75|1266.75|1273.27|1271.27|1266.82|1264.82|0
1750773600000|2025-06-24 14:00:00|1268.54|1266.54|1271.74|1269.74|1272.36|1270.36|1266.32|1264.32|0
1750773900000|2025-06-24 14:05:00|1271.95|1269.95|1269.37|1267.37|1273.52|1271.52|1264.64|1262.64|0
1750774200000|2025-06-24 14:10:00|1268.95|1266.95|1269.39|1267.39|1270.79|1268.79|1268.53|1266.53|0
1750774500000|2025-06-24 14:15:00|1269.6|1267.6|1272.68|1270.68|1273.35|1271.35|1269.3|1267.3|0
1750774800000|2025-06-24 14:20:00|1273|1271|1275.79|1273.79|1275.97|1273.97|1272.79|1270.79|0
1750775100000|2025-06-24 14:25:00|1275.58|1273.58|1273.14|1271.14|1276.43|1274.43|1271.46|1269.46|0
1750775400000|2025-06-24 14:30:00|1273.56|1271.56|1276.32|1274.32|1276.42|1274.42|1273.35|1271.35|0
1750775700000|2025-06-24 14:35:00|1276.11|1274.11|1275.25|1273.25|1276.79|1274.79|1274.56|1272.56|0
1750776000000|2025-06-24 14:40:00|1275.03|1273.03|1278.48|1276.48|1279.29|1277.29|1274.8|1272.8|0
1750776300000|2025-06-24 14:45:00|1278.42|1276.42|1277.35|1275.35|1279.72|1277.72|1276.86|1274.86|0
1750776600000|2025-06-24 14:50:00|1277.14|1275.14|1278.74|1276.74|1279.19|1277.19|1275.94|1273.94|0
1750776900000|2025-06-24 14:55:00|1279.17|1277.17|1276.14|1274.14|1279.72|1277.72|1273.91|1271.91|0
1750777200000|2025-06-24 15:00:00|1276.57|1274.57|1279.52|1277.52|1281.45|1279.45|1276.57|1274.57|0
1750777500000|2025-06-24 15:05:00|1279.73|1277.73|1278.6|1276.6|1281.33|1279.33|1277.1|1275.1|0
1750777800000|2025-06-24 15:10:00|1278.81|1276.81|1280.99|1278.99|1281.33|1279.33|1278.61|1276.61|0
1750778100000|2025-06-24 15:15:00|1280.78|1278.78|1279.95|1277.95|1282.09|1280.09|1279.47|1277.47|0
1750778400000|2025-06-24 15:20:00|1279.84|1277.84|1282.94|1280.94|1284.15|1282.15|1279.58|1277.58|0
1750778700000|2025-06-24 15:25:00|1283.01|1281.01|1283.56|1281.56|1284.05|1282.05|1282.5|1280.5|0
1750779000000|2025-06-24 15:30:00|1283.77|1281.77|1285.06|1283.06|1285.11|1283.11|1283.1|1281.1|0
1750779300000|2025-06-24 15:35:00|1285.31|1283.31|1286.58|1284.58|1287.06|1285.06|1284.06|1282.06|0
1750779600000|2025-06-24 15:40:00|1286.79|1284.79|1286.01|1284.01|1286.97|1284.97|1284.78|1282.78|0
1750779900000|2025-06-24 15:45:00|1286.22|1284.22|1287.27|1285.27|1287.48|1285.48|1284.86|1282.86|0
1750780200000|2025-06-24 15:50:00|1287.21|1285.21|1284.73|1282.73|1287.21|1285.21|1283.77|1281.77|0
1750780500000|2025-06-24 15:55:00|1284.95|1282.95|1284.05|1282.05|1286.07|1284.07|1283.22|1281.22|0
1750780800000|2025-06-24 16:00:00|1284.26|1282.26|1286.85|1284.85|1287.29|1285.29|1283.17|1281.17|0
1750781100000|2025-06-24 16:05:00|1286.64|1284.64|1286.34|1284.34|1287.46|1285.46|1285.73|1283.73|0
1750781400000|2025-06-24 16:10:00|1286.44|1284.44|1287.32|1285.32|1288.09|1286.09|1286.12|1284.12|0
1750781700000|2025-06-24 16:15:00|1287.53|1285.53|1288.21|1286.21|1288.65|1286.65|1287.23|1285.23|0
1750782000000|2025-06-24 16:20:00|1288.1|1286.1|1289.48|1287.48|1289.48|1287.48|1286.89|1284.89|0
1750782300000|2025-06-24 16:25:00|1289.27|1287.27|1290.61|1288.61|1291.27|1289.27|1288.34|1286.34|0
1750782600000|2025-06-24 16:30:00|1290.92|1288.92|1291.17|1289.17|1292.84|1290.84|1290.5|1288.5|0
1750782900000|2025-06-24 16:35:00|1291.59|1289.59|1293.13|1291.13|1293.48|1291.48|1290.79|1288.79|0
1750783200000|2025-06-24 16:40:00|1292.92|1290.92|1296.29|1294.29|1296.65|1294.65|1292.92|1290.92|0
1750783500000|2025-06-24 16:45:00|1296.4|1294.4|1293.06|1291.06|1296.73|1294.73|1292.91|1290.91|0
1750783800000|2025-06-24 16:50:00|1292.85|1290.85|1292.42|1290.42|1294.15|1292.15|1291.94|1289.94|0
1750784100000|2025-06-24 16:55:00|1292.21|1290.21|1292.06|1290.06|1292.79|1290.79|1289.61|1287.61|0
1750784400000|2025-06-24 17:00:00|1292.16|1290.16|1293.27|1291.27|1294.6|1292.6|1290.57|1288.57|0
1750784700000|2025-06-24 17:05:00|1293.05|1291.05|1293.31|1291.31|1294.26|1292.26|1292.14|1290.14|0
1750785000000|2025-06-24 17:10:00|1293.41|1291.41|1293.75|1291.75|1294.56|1292.56|1292.79|1290.79|0
1750785300000|2025-06-24 17:15:00|1293.89|1291.89|1293.95|1291.95|1294.78|1292.78|1293.1|1291.1|0
1750785600000|2025-06-24 17:20:00|1294.16|1292.16|1290.61|1288.61|1294.35|1292.35|1289.38|1287.38|0
1750785900000|2025-06-24 17:25:00|1290.4|1288.4|1289.36|1287.36|1291.53|1289.53|1289.14|1287.14|0
1750786200000|2025-06-24 17:30:00|1289.57|1287.57|1291.56|1289.56|1292.35|1290.35|1289.36|1287.36|0
1750786500000|2025-06-24 17:35:00|1291.46|1289.46|1291.81|1289.81|1292.65|1290.65|1290.48|1288.48|0
1750786800000|2025-06-24 17:40:00|1291.6|1289.6|1293.65|1291.65|1294.56|1292.56|1291.56|1289.56|0
1750787100000|2025-06-24 17:45:00|1293.44|1291.44|1295.73|1293.73|1296.65|1294.65|1293.09|1291.09|0
1750787400000|2025-06-24 17:50:00|1295.52|1293.52|1297.65|1295.65|1298.04|1296.04|1294.9|1292.9|0
1750787700000|2025-06-24 17:55:00|1297.54|1295.54|1296.36|1294.36|1297.74|1295.74|1296.13|1294.13|0
1750788000000|2025-06-24 18:00:00|1296.57|1294.57|1297.54|1295.54|1298.99|1296.99|1296.36|1294.36|0
1750788300000|2025-06-24 18:05:00|1297.64|1295.64|1297.44|1295.44|1297.81|1295.81|1295.32|1293.32|0
1750788600000|2025-06-24 18:10:00|1297.23|1295.23|1295.24|1293.24|1298.12|1296.12|1294.96|1292.96|0
1750788900000|2025-06-24 18:15:00|1295.2|1293.2|1295.68|1293.68|1296.64|1294.64|1294.84|1292.84|0
1750789200000|2025-06-24 18:20:00|1295.52|1293.52|1295.95|1293.95|1296.62|1294.62|1295.38|1293.38|0
1750789500000|2025-06-24 18:25:00|1296.16|1294.16|1295.06|1293.06|1296.7|1294.7|1294.56|1292.56|0
1750789800000|2025-06-24 18:30:00|1295.15|1293.15|1294.16|1292.16|1295.15|1293.15|1293.65|1291.65|0
1750790100000|2025-06-24 18:35:00|1294.37|1292.37|1295.93|1293.93|1297.72|1295.72|1294.11|1292.11|0
1750790400000|2025-06-24 18:40:00|1295.92|1293.92|1296.39|1294.39|1297.34|1295.34|1295.6|1293.6|0
1750790700000|2025-06-24 18:45:00|1296.6|1294.6|1295.66|1293.66|1297.46|1295.46|1295.57|1293.57|0
1750791000000|2025-06-24 18:50:00|1295.45|1293.45|1295.58|1293.58|1296.63|1294.63|1295.06|1293.06|0
1750791300000|2025-06-24 18:55:00|1295.54|1293.54|1297.64|1295.64|1298.25|1296.25|1295.09|1293.09|0
1750791600000|2025-06-24 19:00:00|1297.86|1295.86|1298.93|1296.93|1300.26|1298.26|1297.76|1295.76|0
1750791900000|2025-06-24 19:05:00|1298.72|1296.72|1299.6|1297.6|1300.45|1298.45|1298.41|1296.41|0
1750792200000|2025-06-24 19:10:00|1299.18|1297.18|1299.53|1297.53|1299.74|1297.74|1297.84|1295.84|0
1750792500000|2025-06-24 19:15:00|1299.56|1297.56|1299.23|1297.23|1300.29|1298.29|1299.08|1297.08|0
1750792800000|2025-06-24 19:20:00|1299.25|1297.25|1299.98|1297.98|1300.67|1298.67|1298.65|1296.65|0
1750793100000|2025-06-24 19:25:00|1300.15|1298.15|1299.18|1297.18|1300.36|1298.36|1298.81|1296.81|0
1750793400000|2025-06-24 19:30:00|1298.97|1296.97|1300.37|1298.37|1302.1|1300.1|1298.76|1296.76|0
1750793700000|2025-06-24 19:35:00|1300.16|1298.16|1300.84|1298.84|1301.5|1299.5|1300.16|1298.16|0
1750794000000|2025-06-24 19:40:00|1301.06|1299.06|1301.03|1299.03|1301.81|1299.81|1300.08|1298.08|0
1750794300000|2025-06-24 19:45:00|1300.82|1298.82|1301.27|1299.27|1301.93|1299.93|1299.23|1297.23|0
1750794600000|2025-06-24 19:50:00|1300.42|1298.42|1295.85|1293.85|1301.05|1299.05|1295.85|1293.85|0
1750794900000|2025-06-24 19:55:00|1294.79|1292.79|1292.16|1290.16|1296.93|1294.93|1292.16|1290.16|0
1750795200000|2025-06-24 20:00:00|1292.8|1290.8|1292.81|1290.81|1294.11|1292.11|1291.29|1289.29|0
1750795500000|2025-06-24 20:05:00|1292.17|1290.17|1292.41|1290.41|1293.08|1291.08|1291.58|1289.58|0
1750795800000|2025-06-24 20:10:00|1292.63|1290.63|1292.1|1290.1|1292.94|1290.94|1291.34|1289.34|0
1750796100000|2025-06-24 20:15:00|1292.31|1290.31|1291.03|1289.03|1292.33|1290.33|1290.11|1288.11|0
1750796400000|2025-06-24 20:20:00|1290.82|1288.82|1291.16|1289.16|1292.08|1290.08|1290.82|1288.82|0
1750796700000|2025-06-24 20:25:00|1291.37|1289.37|1291.42|1289.42|1292.14|1290.14|1290.93|1288.93|0
1750797000000|2025-06-24 20:30:00|1291.2|1289.2|1291.79|1289.79|1292.09|1290.09|1291.2|1289.2|0
1750797300000|2025-06-24 20:35:00|1291.94|1289.94|1291.97|1289.97|1292.42|1290.42|1291.69|1289.69|0
1750797600000|2025-06-24 20:40:00|1291.73|1289.73|1291.84|1289.84|1292.36|1290.36|1291.42|1289.42|0
1750797900000|2025-06-24 20:45:00|1291.62|1289.62|1293.02|1291.02|1293.8|1291.8|1291.62|1289.62|0
1750798200000|2025-06-24 20:50:00|1292.81|1290.81|1292.1|1290.1|1293.02|1291.02|1291.68|1289.68|0
1750798500000|2025-06-24 20:55:00|1292.6|1289.6|1292|1289|1292.81|1289.81|1291.97|1288.97|0
1750798800000|2025-06-24 21:00:00|1292.36|1289.36|1292.85|1289.85|1293.05|1290.05|1292.03|1289.03|0
1750799100000|2025-06-24 21:05:00|1292.97|1289.97|1294.96|1291.96|1294.96|1291.96|1292.97|1289.97|0
1750799400000|2025-06-24 21:10:00|1295|1292|1293.89|1290.89|1295|1292|1293.71|1290.71|0
1750799700000|2025-06-24 21:15:00|1293.71|1290.71|1293.98|1290.98|1293.98|1290.98|1293.48|1290.48|0
1750800000000|2025-06-24 21:20:00|1294.17|1291.17|1293.98|1290.98|1294.17|1291.17|1293.98|1290.98|0
1750800300000|2025-06-24 21:25:00|1293.55|1290.55|1293.04|1290.04|1293.55|1290.55|1293|1290|0
1750800600000|2025-06-24 21:30:00|1292.97|1289.97|1292.97|1289.97|1293.2|1290.2|1292.73|1289.73|0
1750800900000|2025-06-24 21:35:00|1292.92|1289.92|1291.36|1288.36|1292.92|1289.92|1290.86|1287.86|0
1750801200000|2025-06-24 21:40:00|1291.59|1288.59|1291.83|1288.83|1292.46|1289.46|1291.59|1288.59|0
1750801500000|2025-06-24 21:45:00|1292.01|1289.01|1292.38|1289.38|1292.38|1289.38|1292.01|1289.01|0
1750801800000|2025-06-24 21:50:00|1292.45|1289.45|1292.2|1289.2|1292.45|1289.45|1292.08|1289.08|0
1750802100000|2025-06-24 21:55:00|1292.28|1289.28|1292.09|1289.09|1292.44|1289.44|1292.09|1289.09|0
1750802400000|2025-06-24 22:00:00|1290.89|1287.89|1288.56|1285.56|1291.64|1288.64|1287.83|1284.83|0
1750802700000|2025-06-24 22:05:00|1289.1|1286.1|1289.52|1286.52|1289.73|1286.73|1288.04|1285.04|0
1750803000000|2025-06-24 22:10:00|1289.73|1286.73|1289.73|1286.73|1290.37|1287.37|1289.31|1286.31|0
1750803300000|2025-06-24 22:15:00|1289.62|1286.62|1289.31|1286.31|1290.04|1287.04|1288.04|1285.04|0
1750803600000|2025-06-24 22:20:00|1289.09|1286.09|1289.3|1286.3|1291|1288|1288.88|1285.88|0
1750803900000|2025-06-24 22:25:00|1289.41|1286.41|1290.79|1287.79|1290.79|1287.79|1289.3|1286.3|0
1750804200000|2025-06-24 22:30:00|1290.89|1287.89|1289.94|1286.94|1291|1288|1289.3|1286.3|0
1750804500000|2025-06-24 22:35:00|1289.73|1286.73|1288.34|1285.34|1290.04|1287.04|1288.34|1285.34|0
1750804800000|2025-06-24 22:40:00|1288.45|1285.45|1290.15|1287.15|1290.67|1287.67|1288.34|1285.34|0
1750805100000|2025-06-24 22:45:00|1290.25|1287.25|1290.57|1287.57|1290.78|1287.78|1289.94|1286.94|0
1750805400000|2025-06-24 22:50:00|1290.36|1287.36|1289.93|1286.93|1290.78|1287.78|1289.3|1286.3|0
1750805700000|2025-06-24 22:55:00|1289.72|1286.72|1289.72|1286.72|1289.93|1286.93|1289.61|1286.61|0
1750806000000|2025-06-24 23:00:00|1289.82|1286.82|1290.35|1287.35|1292.26|1289.26|1289.82|1286.82|0
1750806300000|2025-06-24 23:05:00|1289.93|1286.93|1290.14|1287.14|1290.35|1287.35|1289.4|1286.4|0
1750806600000|2025-06-24 23:10:00|1290.03|1287.03|1289.72|1286.72|1290.56|1287.56|1289.51|1286.51|0
1750806900000|2025-06-24 23:15:00|1289.93|1286.93|1288.45|1285.45|1289.93|1286.93|1288.02|1285.02|0
1750807200000|2025-06-24 23:20:00|1288.66|1285.66|1289.71|1286.71|1289.93|1286.93|1288.66|1285.66|0
1750807500000|2025-06-24 23:25:00|1289.82|1286.82|1290.14|1287.14|1290.56|1287.56|1289.71|1286.71|0
1750807800000|2025-06-24 23:30:00|1289.93|1286.93|1289.29|1286.29|1290.14|1287.14|1289.18|1286.18|0
1750808100000|2025-06-24 23:35:00|1289.5|1286.5|1290.13|1287.13|1290.35|1287.35|1289.29|1286.29|0
1750808400000|2025-06-24 23:40:00|1290.02|1287.02|1290.56|1287.56|1290.77|1287.77|1289.71|1286.71|0
1750808700000|2025-06-24 23:45:00|1290.77|1287.77|1290.56|1287.56|1290.98|1287.98|1290.34|1287.34|0
1750809000000|2025-06-24 23:50:00|1290.23|1287.23|1290.23|1287.23|1291.08|1288.08|1290.13|1287.13|0
1750809300000|2025-06-24 23:55:00|1290.34|1287.34|1294.15|1291.15|1295|1292|1290.34|1287.34|0
1750809600000|2025-06-25 00:00:00|1294.58|1291.58|1292.88|1289.88|1294.58|1291.58|1292.77|1289.77|0
1750809900000|2025-06-25 00:05:00|1292.77|1289.77|1295|1292|1295.42|1292.42|1292.67|1289.67|0
1750810200000|2025-06-25 00:10:00|1295.1|1292.1|1295|1292|1295.63|1292.63|1293.83|1290.83|0
1750810500000|2025-06-25 00:15:00|1294.89|1291.89|1295.22|1293.22|1296.86|1294.86|1294.27|1291.89|0
1750810800000|2025-06-25 00:20:00|1295.32|1293.32|1294.54|1292.54|1295.32|1293.32|1293.95|1291.95|0
1750811100000|2025-06-25 00:25:00|1294.75|1292.75|1295.55|1293.55|1296.05|1294.05|1294.32|1292.32|0
1750811400000|2025-06-25 00:30:00|1295.66|1293.66|1295.03|1293.03|1296.36|1294.36|1294.36|1292.36|0
1750811700000|2025-06-25 00:35:00|1294.61|1292.61|1291.85|1289.85|1294.99|1292.99|1291.83|1289.83|0
1750812000000|2025-06-25 00:40:00|1292.06|1290.06|1294.79|1292.79|1294.8|1292.8|1291.98|1289.98|0
1750812300000|2025-06-25 00:45:00|1295|1293|1293.94|1291.94|1295.08|1293.08|1293.52|1291.52|0
1750812600000|2025-06-25 00:50:00|1293.62|1291.62|1294.72|1292.72|1295.32|1293.32|1293.4|1291.4|0
1750812900000|2025-06-25 00:55:00|1294.93|1292.93|1295.04|1293.04|1295.39|1293.39|1294.68|1292.68|0
1750813200000|2025-06-25 01:00:00|1294.62|1292.62|1293.96|1291.96|1295.33|1293.33|1293.77|1291.77|0
1750813500000|2025-06-25 01:05:00|1294.17|1292.17|1292.45|1290.45|1294.17|1292.17|1292.15|1290.15|0
1750813800000|2025-06-25 01:10:00|1292.44|1290.44|1293.87|1291.87|1294.71|1292.71|1292.28|1290.28|0
1750814100000|2025-06-25 01:15:00|1293.76|1291.76|1292.54|1290.54|1293.92|1291.92|1292.34|1290.34|0
1750814400000|2025-06-25 01:20:00|1292.75|1290.75|1291.35|1289.35|1292.75|1290.75|1291.35|1289.35|0
1750814700000|2025-06-25 01:25:00|1291.89|1289.89|1290.35|1288.35|1292.14|1290.14|1290.35|1288.35|0
1750815000000|2025-06-25 01:30:00|1290.24|1288.24|1290.42|1288.42|1291.02|1289.02|1289.28|1287.28|0
1750815300000|2025-06-25 01:35:00|1290.6|1288.6|1291.78|1289.78|1292.12|1290.12|1290.6|1288.6|0
1750815600000|2025-06-25 01:40:00|1291.99|1289.99|1291.7|1289.7|1292.33|1290.33|1291.33|1289.33|0
1750815900000|2025-06-25 01:45:00|1291.26|1289.26|1291.32|1289.32|1292.37|1290.37|1290.83|1288.83|0
1750816200000|2025-06-25 01:50:00|1291.03|1289.03|1290.1|1288.1|1291.54|1289.54|1289.26|1287.26|0
1750816500000|2025-06-25 01:55:00|1289.99|1287.99|1289.5|1287.5|1290.88|1288.88|1288.39|1286.39|0
1750816800000|2025-06-25 02:00:00|1289.72|1287.72|1290.25|1288.25|1290.62|1288.62|1289.5|1287.5|0
1750817100000|2025-06-25 02:05:00|1290.21|1288.21|1289.99|1287.99|1290.6|1288.6|1289.59|1287.59|0
1750817400000|2025-06-25 02:10:00|1289.81|1287.81|1290.44|1288.44|1290.75|1288.75|1289.41|1287.41|0
1750817700000|2025-06-25 02:15:00|1290.33|1288.33|1290.33|1288.33|1290.5|1288.5|1290.01|1288.01|0
1750818000000|2025-06-25 02:20:00|1290.55|1288.55|1289.6|1287.6|1290.55|1288.55|1289.26|1287.26|0
1750818300000|2025-06-25 02:25:00|1289.71|1287.71|1290.74|1288.74|1290.74|1288.74|1289.04|1287.04|0
1750818600000|2025-06-25 02:30:00|1290.63|1288.63|1290.73|1288.73|1291.15|1289.15|1290.07|1288.07|0
1750818900000|2025-06-25 02:35:00|1290.95|1288.95|1291.1|1289.1|1291.24|1289.24|1290.63|1288.63|0
1750819200000|2025-06-25 02:40:00|1291.31|1289.31|1291.69|1289.69|1291.94|1289.94|1291.25|1289.25|0
1750819500000|2025-06-25 02:45:00|1291.58|1289.58|1291.06|1289.06|1291.77|1289.77|1290.74|1288.74|0
1750819800000|2025-06-25 02:50:00|1290.95|1288.95|1290.93|1288.93|1291.28|1289.28|1290.63|1288.63|0
1750820100000|2025-06-25 02:55:00|1290.77|1288.77|1290.97|1288.97|1290.97|1288.97|1290.13|1288.13|0
1750820400000|2025-06-25 03:00:00|1291.18|1289.18|1293.03|1291.03|1293.03|1291.03|1291.05|1289.05|0
1750820700000|2025-06-25 03:05:00|1292.92|1290.92|1293.97|1291.97|1294.04|1292.04|1292.89|1290.89|0
1750821000000|2025-06-25 03:10:00|1293.82|1291.82|1292.84|1290.84|1294.77|1292.77|1292.84|1290.84|0
1750821300000|2025-06-25 03:15:00|1292.41|1290.41|1291.86|1289.86|1293.09|1291.09|1291.79|1289.79|0
1750821600000|2025-06-25 03:20:00|1291.96|1289.96|1293.29|1291.29|1293.4|1291.4|1291.67|1289.67|0
1750821900000|2025-06-25 03:25:00|1293.14|1291.14|1294.17|1292.17|1294.17|1292.17|1292.84|1290.84|0
1750822200000|2025-06-25 03:30:00|1293.67|1291.67|1294.31|1292.31|1294.72|1292.72|1293.45|1291.45|0
1750822500000|2025-06-25 03:35:00|1294.22|1292.22|1292.94|1290.94|1294.31|1292.31|1292.69|1290.69|0
1750822800000|2025-06-25 03:40:00|1292.73|1290.73|1291.72|1289.72|1293.21|1291.21|1291.64|1289.64|0
1750823100000|2025-06-25 03:45:00|1291.69|1289.69|1290.93|1288.93|1292.27|1290.27|1290.93|1288.93|0
1750823400000|2025-06-25 03:50:00|1291.04|1289.04|1291.4|1289.4|1291.91|1289.91|1290.93|1288.93|0
1750823700000|2025-06-25 03:55:00|1291.63|1289.63|1291.03|1289.03|1291.72|1289.72|1291.03|1289.03|0
1750824000000|2025-06-25 04:00:00|1291.25|1289.25|1291.84|1289.84|1291.92|1289.92|1291.08|1289.08|0
1750824300000|2025-06-25 04:05:00|1291.8|1289.8|1292.91|1290.91|1293.47|1291.47|1291.7|1289.7|0
1750824600000|2025-06-25 04:10:00|1293.13|1291.13|1293.1|1291.1|1293.24|1291.24|1292.3|1290.3|0
1750824900000|2025-06-25 04:15:00|1293.09|1291.09|1293.07|1291.07|1293.3|1291.3|1292.88|1290.88|0
1750825200000|2025-06-25 04:20:00|1293.4|1291.4|1293.14|1291.14|1293.48|1291.48|1292.74|1290.74|0
1750825500000|2025-06-25 04:25:00|1293.04|1291.04|1294.05|1292.05|1294.6|1292.6|1292.53|1290.53|0
1750825800000|2025-06-25 04:30:00|1294.37|1292.37|1294.3|1292.3|1294.44|1292.44|1294.05|1292.05|0
1750826100000|2025-06-25 04:35:00|1294.27|1292.27|1294.25|1292.25|1294.52|1292.52|1290.01|1288.01|0
1750826400000|2025-06-25 04:40:00|1294.36|1292.36|1294.29|1292.29|1294.44|1292.44|1294.04|1292.04|0
1750826700000|2025-06-25 04:45:00|1294.24|1292.24|1294.68|1292.68|1294.68|1292.68|1289.87|1287.87|0
1750827000000|2025-06-25 04:50:00|1294.47|1292.47|1294.82|1292.82|1295.38|1293.38|1294.11|1292.11|0
1750827300000|2025-06-25 04:55:00|1294.99|1292.99|1295.5|1293.5|1295.88|1293.88|1294.79|1292.79|0
1750827600000|2025-06-25 05:00:00|1295.4|1293.4|1296.05|1294.05|1296.16|1294.16|1294.74|1292.74|0
1750827900000|2025-06-25 05:05:00|1295.92|1293.92|1296.01|1294.01|1296.34|1294.34|1295.53|1293.53|0
1750828200000|2025-06-25 05:10:00|1296.22|1294.22|1296.14|1294.14|1300.51|1298.51|1295.68|1293.68|0
1750828500000|2025-06-25 05:15:00|1296.09|1294.09|1295.98|1293.98|1296.53|1294.53|1295.45|1293.45|0
1750828800000|2025-06-25 05:20:00|1295.82|1293.82|1296.61|1294.61|1296.61|1294.61|1295.7|1293.7|0
1750829100000|2025-06-25 05:25:00|1296.4|1294.4|1295.74|1293.74|1297.07|1295.07|1295.74|1293.74|0
1750829400000|2025-06-25 05:30:00|1295.62|1293.62|1296.01|1294.01|1296.6|1294.6|1294.74|1292.74|0
1750829700000|2025-06-25 05:35:00|1296.12|1294.12|1296.12|1294.12|1296.63|1294.63|1295.62|1293.62|0
1750830000000|2025-06-25 05:40:00|1296.11|1294.11|1296.25|1294.25|1296.76|1294.76|1289.66|1287.66|0
1750830300000|2025-06-25 05:45:00|1296.46|1294.46|1295.42|1293.42|1296.46|1294.46|1295.42|1293.42|0
1750830600000|2025-06-25 05:50:00|1295.67|1293.67|1295.83|1293.83|1296.42|1294.42|1295.42|1293.42|0
1750830900000|2025-06-25 05:55:00|1295.73|1293.73|1296.19|1294.19|1296.4|1294.4|1295.58|1293.58|0
1750831200000|2025-06-25 06:00:00|1295.98|1293.98|1295.75|1293.75|1296.92|1294.92|1295.75|1293.75|0
1750831500000|2025-06-25 06:05:00|1295.32|1293.32|1296.22|1294.22|1296.52|1294.52|1295.02|1293.02|0
1750831800000|2025-06-25 06:10:00|1296.4|1294.4|1296.77|1294.77|1297.21|1295.21|1295.98|1293.98|0
1750832100000|2025-06-25 06:15:00|1296.66|1294.66|1293.64|1291.64|1296.82|1294.82|1293.22|1291.22|0
1750832400000|2025-06-25 06:20:00|1293.52|1291.52|1294.08|1292.08|1294.42|1292.42|1293.42|1291.42|0
1750832700000|2025-06-25 06:25:00|1294.29|1292.29|1295.2|1293.2|1296.24|1294.24|1293.79|1291.79|0
1750833000000|2025-06-25 06:30:00|1295.31|1293.31|1294.38|1292.38|1295.65|1293.65|1293.62|1291.62|0
1750833300000|2025-06-25 06:35:00|1293.95|1291.95|1294.75|1292.75|1294.82|1292.82|1293.92|1291.92|0
1750833600000|2025-06-25 06:40:00|1294.81|1292.81|1295.14|1293.14|1295.58|1293.58|1294.39|1292.39|0
1750833900000|2025-06-25 06:45:00|1295.24|1293.24|1295.15|1293.15|1295.29|1293.29|1294.05|1292.05|0
1750834200000|2025-06-25 06:50:00|1295.36|1293.36|1294.32|1292.32|1295.36|1293.36|1294.21|1292.21|0
1750834500000|2025-06-25 06:55:00|1294.21|1292.21|1293.54|1291.54|1294.77|1292.77|1293.43|1291.43|0
1750834800000|2025-06-25 07:00:00|1293.43|1291.43|1294.39|1292.39|1294.39|1292.39|1292.62|1290.62|0
1750835100000|2025-06-25 07:05:00|1294.28|1292.28|1293.97|1291.97|1294.28|1292.28|1292.41|1290.41|0
1750835400000|2025-06-25 07:10:00|1293.76|1291.76|1294.53|1292.53|1295.53|1293.53|1293.34|1291.34|0
1750835700000|2025-06-25 07:15:00|1294.63|1292.63|1293.12|1291.12|1295.3|1293.3|1293.12|1291.12|0
1750836000000|2025-06-25 07:20:00|1293.01|1291.01|1293.51|1291.51|1293.77|1291.77|1292.91|1290.91|0
1750836300000|2025-06-25 07:25:00|1293.61|1291.61|1295.15|1293.15|1295.42|1293.42|1293.34|1291.34|0
1750836600000|2025-06-25 07:30:00|1295.51|1293.51|1293.27|1291.27|1296.11|1294.11|1292.75|1290.75|0
1750836900000|2025-06-25 07:35:00|1293.29|1291.29|1293.12|1291.12|1294.81|1292.81|1292.83|1290.83|0
1750837200000|2025-06-25 07:40:00|1293.02|1291.02|1292.61|1290.61|1294.29|1292.29|1292.5|1290.5|0
1750837500000|2025-06-25 07:45:00|1292.5|1290.5|1292.13|1290.13|1293.31|1291.31|1291.51|1289.51|0
1750837800000|2025-06-25 07:50:00|1292.23|1290.23|1293.68|1291.68|1294.33|1292.33|1292.23|1290.23|0
1750838100000|2025-06-25 07:55:00|1293.78|1291.78|1294.28|1292.28|1294.9|1292.9|1292.98|1290.98|0
1750838400000|2025-06-25 08:00:00|1294.7|1292.7|1293.53|1291.53|1295.09|1293.09|1293.34|1291.34|0
1750838700000|2025-06-25 08:05:00|1293.32|1291.32|1292.12|1290.12|1293.6|1291.6|1291.41|1289.41|0
1750839000000|2025-06-25 08:10:00|1291.91|1289.91|1293.05|1291.05|1293.35|1291.35|1291.1|1289.1|0
1750839300000|2025-06-25 08:15:00|1293.26|1291.26|1292.58|1290.58|1295.07|1293.07|1292.58|1290.58|0
1750839600000|2025-06-25 08:20:00|1292.53|1290.53|1293.52|1291.52|1293.68|1291.68|1292.45|1290.45|0
1750839900000|2025-06-25 08:25:00|1293.31|1291.31|1293.24|1291.24|1294.09|1292.09|1292.44|1290.44|0
1750840200000|2025-06-25 08:30:00|1292.91|1290.91|1292.64|1290.64|1292.93|1290.93|1289.85|1287.85|0
1750840500000|2025-06-25 08:35:00|1292.75|1290.75|1292.59|1290.59|1293.22|1291.22|1292.14|1290.14|0
1750840800000|2025-06-25 08:40:00|1292.69|1290.69|1293.52|1291.52|1293.74|1291.74|1292.1|1290.1|0
1750841100000|2025-06-25 08:45:00|1293.49|1291.49|1293.59|1291.59|1293.69|1291.69|1293.03|1291.03|0
1750841400000|2025-06-25 08:50:00|1293.8|1291.8|1293.49|1291.49|1293.96|1291.96|1293.2|1291.2|0
1750841700000|2025-06-25 08:55:00|1293.7|1291.7|1294.52|1292.52|1294.53|1292.53|1293.27|1291.27|0
1750842000000|2025-06-25 09:00:00|1294.31|1292.31|1294.62|1292.62|1296.98|1294.98|1294.31|1292.31|0
1750842300000|2025-06-25 09:05:00|1294.4|1292.4|1295.47|1293.47|1296.19|1294.19|1294.4|1292.4|0
1750842600000|2025-06-25 09:10:00|1295.57|1293.57|1296.23|1294.23|1296.32|1294.32|1295.25|1293.25|0
1750842900000|2025-06-25 09:15:00|1296.45|1294.45|1295.71|1293.71|1296.45|1294.45|1295.48|1293.48|0
1750843200000|2025-06-25 09:20:00|1295.92|1293.92|1297.93|1295.93|1298.64|1296.64|1295.66|1293.66|0
1750843500000|2025-06-25 09:25:00|1298.14|1296.14|1294.6|1292.6|1298.24|1296.24|1294.4|1292.4|0
1750843800000|2025-06-25 09:30:00|1294.56|1292.56|1294.61|1292.61|1294.82|1292.82|1294.14|1292.14|0
1750844100000|2025-06-25 09:35:00|1294.63|1292.63|1293.72|1291.72|1295.27|1293.27|1293.72|1291.72|0
1750844400000|2025-06-25 09:40:00|1293.92|1291.92|1293.53|1291.53|1294.13|1292.13|1293.3|1291.3|0
1750844700000|2025-06-25 09:45:00|1293.48|1291.48|1292.44|1290.44|1293.52|1291.52|1292.24|1290.24|0
1750845000000|2025-06-25 09:50:00|1292.54|1290.54|1292.28|1290.28|1293.08|1291.08|1292.07|1290.07|0
1750845300000|2025-06-25 09:55:00|1292.49|1290.49|1291.89|1289.89|1292.89|1290.89|1291.61|1289.61|0
1750845600000|2025-06-25 10:00:00|1292.1|1290.1|1292.29|1290.29|1292.49|1290.49|1291.87|1289.87|0
1750845900000|2025-06-25 10:05:00|1292.35|1290.35|1291.56|1289.56|1292.42|1290.42|1291.3|1289.3|0
1750846200000|2025-06-25 10:10:00|1291.77|1289.77|1290.81|1288.81|1291.77|1289.77|1289.68|1287.68|0
1750846500000|2025-06-25 10:15:00|1291.02|1289.02|1291.21|1289.21|1291.39|1289.39|1290.51|1288.51|0
1750846800000|2025-06-25 10:20:00|1291.16|1289.16|1291.56|1289.56|1291.56|1289.56|1290.62|1288.62|0
1750847100000|2025-06-25 10:25:00|1291.04|1289.04|1291.83|1289.83|1292.13|1290.13|1291.04|1289.04|0
1750847400000|2025-06-25 10:30:00|1291.73|1289.73|1293.38|1291.38|1293.95|1291.95|1291.52|1289.52|0
1750847700000|2025-06-25 10:35:00|1293.59|1291.59|1294.29|1292.29|1294.93|1292.93|1293.58|1291.58|0
1750848000000|2025-06-25 10:40:00|1294.14|1292.14|1294.32|1292.32|1294.78|1292.78|1293.83|1291.83|0
1750848300000|2025-06-25 10:45:00|1294.53|1292.53|1293.77|1291.77|1294.63|1292.63|1293.03|1291.03|0
1750848600000|2025-06-25 10:50:00|1293.47|1291.47|1294.03|1292.03|1294.26|1292.26|1293.05|1291.05|0
1750848900000|2025-06-25 10:55:00|1293.92|1291.92|1294.4|1292.4|1295.6|1293.6|1293.8|1291.8|0
1750849200000|2025-06-25 11:00:00|1294.61|1292.61|1294.62|1292.62|1294.94|1292.94|1293.41|1291.41|0
1750849500000|2025-06-25 11:05:00|1294.51|1292.51|1294.52|1292.52|1295.04|1293.04|1293.58|1291.58|0
1750849800000|2025-06-25 11:10:00|1294.51|1292.51|1294.24|1292.24|1294.59|1292.59|1293.68|1291.68|0
1750850100000|2025-06-25 11:15:00|1294.07|1292.07|1293.82|1291.82|1294.29|1292.29|1293.39|1291.39|0
1750850400000|2025-06-25 11:20:00|1293.61|1291.61|1294.51|1292.51|1294.94|1292.94|1293.44|1291.44|0
1750850700000|2025-06-25 11:25:00|1294.29|1292.29|1294.51|1292.51|1294.78|1292.78|1294.07|1292.07|0
1750851000000|2025-06-25 11:30:00|1294.72|1292.72|1296.73|1294.73|1297.68|1295.68|1294.51|1292.51|0
1750851300000|2025-06-25 11:35:00|1296.65|1294.65|1296.39|1294.39|1296.86|1294.86|1295.99|1293.99|0
1750851600000|2025-06-25 11:40:00|1296.6|1294.6|1297.25|1295.25|1297.52|1295.52|1295.84|1293.84|0
1750851900000|2025-06-25 11:45:00|1297.04|1295.04|1298.3|1296.3|1298.32|1296.32|1297.04|1295.04|0
1750852200000|2025-06-25 11:50:00|1298.19|1296.19|1300.87|1298.87|1302.23|1300.23|1298.09|1296.09|0
1750852500000|2025-06-25 11:55:00|1300.9|1298.9|1301.21|1299.21|1301.81|1299.81|1300.43|1298.43|0
1750852800000|2025-06-25 12:00:00|1301.31|1299.31|1300.7|1298.7|1302.22|1300.22|1300.35|1298.35|0
1750853100000|2025-06-25 12:05:00|1300.96|1298.96|1301.22|1299.22|1301.97|1299.97|1300.74|1298.74|0
1750853400000|2025-06-25 12:10:00|1301.4|1299.4|1300.74|1298.74|1301.4|1299.4|1299.92|1297.92|0
1750853700000|2025-06-25 12:15:00|1300.71|1298.71|1301.07|1299.07|1301.46|1299.46|1300.5|1298.5|0
1750854000000|2025-06-25 12:20:00|1301.06|1299.06|1299.76|1297.76|1301.06|1299.06|1299.49|1297.49|0
1750854300000|2025-06-25 12:25:00|1299.98|1297.98|1301.27|1299.27|1301.27|1299.27|1299.76|1297.76|0
1750854600000|2025-06-25 12:30:00|1301.06|1299.06|1300.09|1298.09|1301.48|1299.48|1299.88|1297.88|0
1750854900000|2025-06-25 12:35:00|1300.13|1298.13|1300.65|1298.65|1300.74|1298.74|1298.12|1296.12|0
1750855200000|2025-06-25 12:40:00|1300.44|1298.44|1300.54|1298.54|1301.54|1299.54|1300.08|1298.08|0
1750855500000|2025-06-25 12:45:00|1300.43|1298.43|1299.6|1297.6|1301.24|1299.24|1299.36|1297.36|0
1750855800000|2025-06-25 12:50:00|1299.38|1297.38|1301.05|1299.05|1301.68|1299.68|1299.38|1297.38|0
1750856100000|2025-06-25 12:55:00|1300.84|1298.84|1301.24|1299.24|1301.91|1299.91|1300.63|1298.63|0
1750856400000|2025-06-25 13:00:00|1301.14|1299.14|1301.47|1299.47|1302.52|1300.52|1300.87|1298.87|0
1750856700000|2025-06-25 13:05:00|1301.36|1299.36|1299.88|1297.88|1301.59|1299.59|1298.92|1296.92|0
1750857000000|2025-06-25 13:10:00|1299.79|1297.79|1300.28|1298.28|1300.63|1298.63|1299.26|1297.26|0
1750857300000|2025-06-25 13:15:00|1299.96|1297.96|1300.66|1298.66|1300.82|1298.82|1299.81|1297.81|0
1750857600000|2025-06-25 13:20:00|1300.45|1298.45|1301.25|1298.25|1301.25|1299.04|1300.24|1298.24|0
1750857900000|2025-06-25 13:25:00|1300.19|1297.19|1300.61|1297.61|1301.46|1298.46|1300.19|1297.19|0
1750858200000|2025-06-25 13:30:00|1300.11|1298.11|1301.94|1299.94|1303.61|1301.61|1298.37|1296.37|0
1750858500000|2025-06-25 13:35:00|1302.15|1300.15|1302.78|1300.78|1303.15|1301.15|1300.36|1298.36|0
1750858800000|2025-06-25 13:40:00|1302.9|1300.9|1303.09|1301.09|1304.53|1302.53|1301.63|1299.63|0
1750859100000|2025-06-25 13:45:00|1303.3|1301.3|1299.63|1297.63|1304.06|1302.06|1299.63|1297.63|0
1750859400000|2025-06-25 13:50:00|1299.2|1297.2|1299.03|1297.03|1299.74|1297.74|1295.57|1293.57|0
1750859700000|2025-06-25 13:55:00|1298.81|1296.81|1302.14|1300.14|1303.81|1301.81|1298.53|1296.53|0
1750860000000|2025-06-25 14:00:00|1302.57|1300.57|1300.34|1298.34|1303.63|1301.63|1298.89|1296.89|0
1750860300000|2025-06-25 14:05:00|1300.45|1298.45|1300.14|1298.14|1302.29|1300.29|1298.94|1296.94|0
1750860600000|2025-06-25 14:10:00|1300.35|1298.35|1296.04|1294.04|1300.35|1298.35|1294.73|1292.73|0
1750860900000|2025-06-25 14:15:00|1296.25|1294.25|1295.63|1293.63|1298.9|1296.9|1294.88|1292.88|0
1750861200000|2025-06-25 14:20:00|1295.42|1293.42|1297.25|1295.25|1298.32|1296.32|1294.84|1292.84|0
1750861500000|2025-06-25 14:25:00|1297.46|1295.46|1297.47|1295.47|1300.48|1298.48|1296.69|1294.69|0
1750861800000|2025-06-25 14:30:00|1297.68|1295.68|1298.73|1296.73|1299.69|1297.69|1297.68|1295.68|0
1750862100000|2025-06-25 14:35:00|1299.15|1297.15|1298.17|1296.17|1300|1298|1297.36|1295.36|0
1750862400000|2025-06-25 14:40:00|1297.95|1295.95|1302.06|1300.06|1302.21|1300.21|1297.32|1295.32|0
1750862700000|2025-06-25 14:45:00|1301.95|1299.95|1300.84|1298.84|1304.06|1302.06|1299.89|1297.89|0
1750863000000|2025-06-25 14:50:00|1301.05|1299.05|1298.63|1296.63|1301.27|1299.27|1298.19|1296.19|0
1750863300000|2025-06-25 14:55:00|1299.06|1297.06|1298.77|1296.77|1300.62|1298.62|1297.55|1295.55|0
1750863600000|2025-06-25 15:00:00|1298.88|1296.88|1295.56|1293.56|1299.1|1297.1|1294.78|1292.78|0
1750863900000|2025-06-25 15:05:00|1295.34|1293.34|1293.44|1291.44|1296.99|1294.99|1292.59|1290.59|0
1750864200000|2025-06-25 15:10:00|1292.8|1290.8|1293.92|1291.92|1294.92|1292.92|1292.02|1290.02|0
1750864500000|2025-06-25 15:15:00|1294.14|1292.14|1293.06|1291.06|1294.88|1292.88|1292.7|1290.7|0
1750864800000|2025-06-25 15:20:00|1292.84|1290.84|1293.71|1291.71|1294.18|1292.18|1291.78|1289.78|0
1750865100000|2025-06-25 15:25:00|1293.5|1291.5|1294.54|1292.54|1295.98|1293.98|1293.5|1291.5|0
1750865400000|2025-06-25 15:30:00|1294.33|1292.33|1290.53|1288.53|1294.33|1292.33|1288.83|1286.83|0
1750865700000|2025-06-25 15:35:00|1290.74|1288.74|1292.44|1290.44|1293.61|1291.61|1289.73|1287.73|0
1750866000000|2025-06-25 15:40:00|1292.22|1290.22|1292.68|1290.68|1293.09|1291.09|1290.52|1288.52|0
1750866300000|2025-06-25 15:45:00|1292.47|1290.47|1291.88|1289.88|1292.63|1290.63|1290.51|1288.51|0
1750866600000|2025-06-25 15:50:00|1292.1|1290.1|1293.24|1291.24|1293.34|1291.34|1291.04|1289.04|0
1750866900000|2025-06-25 15:55:00|1293.45|1291.45|1292.28|1290.28|1293.84|1291.84|1291.6|1289.6|0
1750867200000|2025-06-25 16:00:00|1292.07|1290.07|1293.43|1291.43|1294.34|1292.34|1291.5|1289.5|0
1750867500000|2025-06-25 16:05:00|1293.22|1291.22|1291.66|1289.66|1293.77|1291.77|1291.66|1289.66|0
1750867800000|2025-06-25 16:10:00|1291.45|1289.45|1293.93|1291.93|1293.95|1291.95|1291.16|1289.16|0
1750868100000|2025-06-25 16:15:00|1293.71|1291.71|1293.57|1291.57|1294.76|1292.76|1292.83|1290.83|0
1750868400000|2025-06-25 16:20:00|1293.45|1291.45|1292.7|1290.7|1293.49|1291.49|1291.15|1289.15|0
1750868700000|2025-06-25 16:25:00|1292.67|1290.67|1292.04|1290.04|1293.55|1291.55|1291.45|1289.45|0
1750869000000|2025-06-25 16:30:00|1291.83|1289.83|1291.85|1289.85|1293.58|1291.58|1291.43|1289.43|0
1750869300000|2025-06-25 16:35:00|1291.64|1289.64|1292.6|1290.6|1293.32|1291.32|1290.38|1288.38|0
1750869600000|2025-06-25 16:40:00|1292.39|1290.39|1291.02|1289.02|1292.97|1290.97|1291.02|1289.02|0
1750869900000|2025-06-25 16:45:00|1290.6|1288.6|1288.42|1286.42|1291.75|1289.75|1288.21|1286.21|0
1750870200000|2025-06-25 16:50:00|1288.21|1286.21|1289.83|1287.83|1291.8|1289.8|1287.85|1285.85|0
1750870500000|2025-06-25 16:55:00|1290.04|1288.04|1289.88|1287.88|1291.3|1289.3|1289.49|1287.49|0
1750870800000|2025-06-25 17:00:00|1290.09|1288.09|1288.22|1286.22|1291.46|1289.46|1288.22|1286.22|0
1750871100000|2025-06-25 17:05:00|1287.8|1285.8|1286.69|1284.69|1288.82|1286.82|1286.39|1284.39|0
1750871400000|2025-06-25 17:10:00|1286.48|1284.48|1289.46|1287.46|1289.46|1287.46|1286.37|1284.37|0
1750871700000|2025-06-25 17:15:00|1289.67|1287.67|1290.32|1288.32|1290.8|1288.8|1289.27|1287.27|0
1750872000000|2025-06-25 17:20:00|1290.54|1288.54|1293.89|1291.89|1293.89|1291.89|1290.54|1288.54|0
1750872300000|2025-06-25 17:25:00|1293.68|1291.68|1292.82|1290.82|1293.75|1291.75|1292.25|1290.25|0
1750872600000|2025-06-25 17:30:00|1292.4|1290.4|1289.59|1287.59|1293.24|1291.24|1288.72|1286.72|0
1750872900000|2025-06-25 17:35:00|1288.95|1286.95|1290.99|1288.99|1290.99|1288.99|1287.15|1285.15|0
1750873200000|2025-06-25 17:40:00|1290.57|1288.57|1285.81|1283.81|1290.78|1288.78|1280.62|1278.62|0
1750873500000|2025-06-25 17:45:00|1285.6|1283.6|1287.13|1285.13|1289.17|1287.17|1285.18|1283.18|0
1750873800000|2025-06-25 17:50:00|1287.02|1285.02|1288.14|1286.14|1291.35|1289.35|1286.92|1284.92|0
1750874100000|2025-06-25 17:55:00|1287.93|1285.93|1287.03|1285.03|1288.33|1286.33|1285.59|1283.59|0
1750874400000|2025-06-25 18:00:00|1286.82|1284.82|1288.15|1286.15|1288.51|1286.51|1285.22|1283.22|0
1750874700000|2025-06-25 18:05:00|1287.94|1285.94|1286.7|1284.7|1288.77|1286.77|1285.74|1283.74|0
1750875000000|2025-06-25 18:10:00|1286.49|1284.49|1287.45|1285.45|1288.28|1286.28|1286.28|1284.28|0
1750875300000|2025-06-25 18:15:00|1287.66|1285.66|1287.16|1285.16|1288.76|1286.76|1286.44|1284.44|0
1750875600000|2025-06-25 18:20:00|1286.94|1284.94|1287.56|1285.56|1288.34|1286.34|1286.72|1284.72|0
1750875900000|2025-06-25 18:25:00|1287.34|1285.34|1287.35|1285.35|1288.33|1286.33|1285.08|1283.08|0
1750876200000|2025-06-25 18:30:00|1287.56|1285.56|1285.67|1283.67|1287.56|1285.56|1284.67|1282.67|0
1750876500000|2025-06-25 18:35:00|1285.88|1283.88|1285.65|1283.65|1286.75|1284.75|1285.11|1283.11|0
1750876800000|2025-06-25 18:40:00|1285.44|1283.44|1285.99|1283.99|1287.28|1285.28|1285.23|1283.23|0
1750877100000|2025-06-25 18:45:00|1286.2|1284.2|1286.68|1284.68|1287.35|1285.35|1285.46|1283.46|0
1750877400000|2025-06-25 18:50:00|1286.46|1284.46|1286.39|1284.39|1287.87|1285.87|1285.91|1283.91|0
1750877700000|2025-06-25 18:55:00|1286.18|1284.18|1287.57|1285.57|1288.02|1286.02|1286.18|1284.18|0
1750878000000|2025-06-25 19:00:00|1287.36|1285.36|1289.11|1287.11|1290.74|1288.74|1287.36|1285.36|0
1750878300000|2025-06-25 19:05:00|1288.9|1286.9|1292.45|1290.45|1293.13|1291.13|1288.9|1286.9|0
1750878600000|2025-06-25 19:10:00|1292.66|1290.66|1294.37|1292.37|1295.48|1293.48|1291.81|1289.81|0
1750878900000|2025-06-25 19:15:00|1294.16|1292.16|1294.73|1292.73|1295.21|1293.21|1293.08|1291.08|0
1750879200000|2025-06-25 19:20:00|1294.94|1292.94|1293.85|1291.85|1295.6|1293.6|1293.82|1291.82|0
1750879500000|2025-06-25 19:25:00|1294.07|1292.07|1292.71|1290.71|1295|1293|1292.71|1290.71|0
1750879800000|2025-06-25 19:30:00|1292.75|1290.75|1289.11|1287.11|1293.6|1291.6|1288.32|1286.32|0
1750880100000|2025-06-25 19:35:00|1288.94|1286.94|1287.37|1285.37|1289.51|1287.51|1286.85|1284.85|0
1750880400000|2025-06-25 19:40:00|1287.54|1285.54|1290.31|1288.31|1291.21|1289.21|1287.33|1285.33|0
1750880700000|2025-06-25 19:45:00|1290.52|1288.52|1288.14|1286.14|1291.12|1289.12|1287.59|1285.59|0
1750881000000|2025-06-25 19:50:00|1288.36|1286.36|1288.01|1286.01|1292.08|1290.08|1287.91|1285.91|0
1750881300000|2025-06-25 19:55:00|1288.12|1286.12|1294.03|1292.03|1294.43|1292.43|1287.7|1285.7|0
1750881600000|2025-06-25 20:00:00|1293.4|1291.4|1292.37|1290.37|1293.92|1291.92|1290.03|1288.03|0
1750881900000|2025-06-25 20:05:00|1292.58|1290.58|1290.75|1288.75|1293.13|1291.13|1290.08|1288.08|0
1750882200000|2025-06-25 20:10:00|1290.97|1288.97|1291.77|1289.77|1291.94|1289.94|1290.43|1288.43|0
1750882500000|2025-06-25 20:15:00|1291.98|1289.98|1292.08|1290.08|1292.47|1290.47|1291.53|1289.53|0
1750882800000|2025-06-25 20:20:00|1291.87|1289.87|1290.93|1288.93|1292.27|1290.27|1290.54|1288.54|0
1750883100000|2025-06-25 20:25:00|1291.14|1289.14|1290.47|1288.47|1291.96|1289.96|1290.26|1288.26|0
1750883400000|2025-06-25 20:30:00|1290.94|1288.94|1290.72|1288.72|1291.33|1289.33|1290.12|1288.12|0
1750883700000|2025-06-25 20:35:00|1290.93|1288.93|1291.14|1289.14|1291.42|1289.42|1290.38|1288.38|0
1750884000000|2025-06-25 20:40:00|1291.35|1289.35|1291.32|1289.32|1291.92|1289.92|1291.07|1289.07|0
1750884300000|2025-06-25 20:45:00|1291.11|1289.11|1291.17|1289.17|1291.59|1289.59|1290.66|1288.66|0
1750884600000|2025-06-25 20:50:00|1291.3|1289.3|1291.81|1289.81|1292.46|1290.46|1290.96|1288.96|0
1750884900000|2025-06-25 20:55:00|1292.31|1289.31|1292.62|1289.62|1292.74|1289.74|1291.89|1288.89|0
1750885200000|2025-06-25 21:00:00|1292.59|1289.59|1293.31|1290.31|1293.38|1290.38|1292.06|1289.06|0
1750885500000|2025-06-25 21:05:00|1293.19|1290.19|1292.96|1289.96|1293.47|1290.47|1292.87|1289.87|0
1750885800000|2025-06-25 21:10:00|1292.91|1289.91|1293.03|1290.03|1293.03|1290.03|1292.91|1289.91|0
1750886100000|2025-06-25 21:15:00|1293.23|1290.23|1293.11|1290.11|1293.23|1290.23|1293.11|1290.11|0
1750886400000|2025-06-25 21:20:00|1292.83|1289.83|1292.83|1289.83|1292.95|1289.95|1292.83|1289.83|0
1750886700000|2025-06-25 21:25:00|1292.95|1289.95|1292.83|1289.83|1293.03|1290.03|1292.83|1289.83|0
1750887000000|2025-06-25 21:30:00|1292.53|1289.53|1290.76|1287.76|1292.83|1289.83|1290.76|1287.76|0
1750887300000|2025-06-25 21:35:00|1291.66|1288.66|1292.14|1289.14|1292.14|1289.14|1291.63|1288.63|0
1750887600000|2025-06-25 21:40:00|1292.13|1289.13|1292.13|1289.13|1292.13|1289.13|1292.05|1289.05|0
1750887900000|2025-06-25 21:45:00|1292.12|1289.12|1291.2|1288.2|1292.12|1289.12|1290.57|1287.57|0
1750888200000|2025-06-25 21:50:00|1291|1288|1290.38|1287.38|1291.16|1288.16|1289.05|1286.05|0
1750888500000|2025-06-25 21:55:00|1290.45|1287.45|1290.22|1287.22|1291.1|1288.1|1290.22|1287.22|0
1750888800000|2025-06-25 22:00:00|1291.03|1288.03|1293.05|1290.05|1293.79|1290.79|1290.29|1287.29|0
1750889100000|2025-06-25 22:05:00|1293.26|1290.26|1293.47|1290.47|1293.68|1290.68|1292.51|1289.51|0
1750889400000|2025-06-25 22:10:00|1293.26|1290.26|1295.38|1292.38|1296.65|1293.65|1293.26|1290.26|0
1750889700000|2025-06-25 22:15:00|1295.17|1292.17|1294.53|1291.53|1295.17|1292.17|1293.68|1290.68|0
1750890000000|2025-06-25 22:20:00|1294.74|1291.74|1293.68|1290.68|1294.74|1291.74|1293.04|1290.04|0
1750890300000|2025-06-25 22:25:00|1293.36|1290.36|1292.19|1289.19|1293.36|1290.36|1291.56|1288.56|0
1750890600000|2025-06-25 22:30:00|1292.4|1289.4|1293.46|1290.46|1293.89|1290.89|1292.4|1289.4|0
1750890900000|2025-06-25 22:35:00|1293.57|1290.57|1291.77|1288.77|1293.57|1290.57|1291.55|1288.55|0
1750891200000|2025-06-25 22:40:00|1291.87|1288.87|1291.76|1288.76|1292.4|1289.4|1291.55|1288.55|0
1750891500000|2025-06-25 22:45:00|1291.98|1288.98|1292.19|1289.19|1292.61|1289.61|1291.55|1288.55|0
1750891800000|2025-06-25 22:50:00|1292.29|1289.29|1292.61|1289.61|1292.61|1289.61|1291.86|1288.86|0
1750892100000|2025-06-25 22:55:00|1292.82|1289.82|1293.25|1290.25|1293.25|1290.25|1292.61|1289.61|0
1750892400000|2025-06-25 23:00:00|1293.46|1290.46|1289.21|1286.21|1293.46|1290.46|1289|1286|0
1750892700000|2025-06-25 23:05:00|1289.43|1286.43|1292.82|1289.82|1292.82|1289.82|1288.79|1285.79|0
1750893000000|2025-06-25 23:10:00|1292.92|1289.92|1292.39|1289.39|1293.46|1290.46|1292.28|1289.28|0
1750893300000|2025-06-25 23:15:00|1292.5|1289.5|1292.18|1289.18|1292.5|1289.5|1290.7|1287.7|0
1750893600000|2025-06-25 23:20:00|1292.39|1289.39|1291.54|1288.54|1292.39|1289.39|1291.33|1288.33|0
1750893900000|2025-06-25 23:25:00|1291.43|1288.43|1290.06|1287.06|1291.97|1288.97|1289|1286|0
1750894200000|2025-06-25 23:30:00|1290.16|1287.16|1289.63|1286.63|1290.58|1287.58|1288.78|1285.78|0
1750894500000|2025-06-25 23:35:00|1289.84|1286.84|1291.12|1288.12|1291.12|1288.12|1289.63|1286.63|0
1750894800000|2025-06-25 23:40:00|1291.22|1288.22|1291.22|1288.22|1292.6|1289.6|1291.11|1288.11|0
1750895100000|2025-06-25 23:45:00|1290.9|1287.9|1291.75|1288.75|1292.39|1289.39|1290.69|1287.69|0
1750895400000|2025-06-25 23:50:00|1292.28|1289.28|1292.6|1289.6|1292.6|1289.6|1291.33|1288.33|0
1750895700000|2025-06-25 23:55:00|1292.39|1289.39|1293.23|1290.23|1293.87|1290.87|1292.39|1289.39|0
1750896000000|2025-06-26 00:00:00|1293.45|1290.45|1292.6|1289.6|1293.87|1290.87|1291.64|1288.64|0
1750896300000|2025-06-26 00:05:00|1292.48|1289.48|1292.59|1289.59|1293.44|1290.44|1291.96|1288.96|0
1750896600000|2025-06-26 00:10:00|1292.81|1289.81|1294.08|1291.08|1294.08|1291.08|1292.48|1289.48|0
1750896900000|2025-06-26 00:15:00|1294.29|1291.29|1292.96|1290.96|1294.72|1292|1291.37|1289.37|0
1750897200000|2025-06-26 00:20:00|1293.06|1291.06|1293.3|1291.3|1293.64|1291.64|1292.93|1290.93|0
1750897500000|2025-06-26 00:25:00|1293.4|1291.4|1294.47|1292.47|1294.81|1292.81|1293.07|1291.07|0
1750897800000|2025-06-26 00:30:00|1294.58|1292.58|1294.24|1292.24|1294.73|1292.73|1293.24|1291.24|0
1750898100000|2025-06-26 00:35:00|1294.79|1292.79|1294.69|1292.69|1295.06|1293.06|1294.34|1292.34|0
1750898400000|2025-06-26 00:40:00|1294.51|1292.51|1294.7|1292.7|1295.13|1293.13|1293.98|1291.98|0
1750898700000|2025-06-26 00:45:00|1294.59|1292.59|1295.56|1293.56|1295.67|1293.67|1293.66|1291.66|0
1750899000000|2025-06-26 00:50:00|1295.17|1293.17|1294.76|1292.76|1295.33|1293.33|1293.96|1291.96|0
1750899300000|2025-06-26 00:55:00|1294.63|1292.63|1294.46|1292.46|1294.84|1292.84|1293.84|1291.84|0
1750899600000|2025-06-26 01:00:00|1294.36|1292.36|1294|1292|1294.75|1292.75|1292.67|1290.67|0
1750899900000|2025-06-26 01:05:00|1294.1|1292.1|1293.79|1291.79|1294.57|1292.57|1293.04|1291.04|0
1750900200000|2025-06-26 01:10:00|1293.76|1291.76|1293.5|1291.5|1294.53|1292.53|1292.7|1290.7|0
1750900500000|2025-06-26 01:15:00|1293.28|1291.28|1293.46|1291.46|1293.91|1291.91|1292.93|1290.93|0
1750900800000|2025-06-26 01:20:00|1293.25|1291.25|1291.66|1289.66|1293.38|1291.38|1291.08|1289.08|0
1750901100000|2025-06-26 01:25:00|1291.55|1289.55|1291.92|1289.92|1292.2|1290.2|1291.55|1289.55|0
1750901400000|2025-06-26 01:30:00|1291.81|1289.81|1291.14|1289.14|1292.07|1290.07|1290.75|1288.75|0
1750901700000|2025-06-26 01:35:00|1291.08|1289.08|1291.5|1289.5|1291.69|1289.69|1290.87|1288.87|0
1750902000000|2025-06-26 01:40:00|1291.72|1289.72|1290.89|1288.89|1291.79|1289.79|1290.78|1288.78|0
1750902300000|2025-06-26 01:45:00|1290.74|1288.74|1291.23|1289.23|1291.36|1289.36|1290.57|1288.57|0
1750902600000|2025-06-26 01:50:00|1291|1289|1292.39|1290.39|1292.48|1290.48|1290.83|1288.83|0
1750902900000|2025-06-26 01:55:00|1292.29|1290.29|1292.31|1290.31|1292.83|1290.83|1291.78|1289.78|0
1750903200000|2025-06-26 02:00:00|1292.25|1290.25|1293.43|1291.43|1297.72|1295.72|1292.25|1290.25|0
1750903500000|2025-06-26 02:05:00|1293.33|1291.33|1294.5|1292.5|1294.67|1292.67|1293.13|1291.13|0
1750903800000|2025-06-26 02:10:00|1294.49|1292.49|1295.61|1293.61|1296.03|1294.03|1294.38|1292.38|0
1750904100000|2025-06-26 02:15:00|1296.08|1294.08|1294.51|1292.51|1296.3|1294.3|1293.8|1291.8|0
1750904400000|2025-06-26 02:20:00|1294.62|1292.62|1294.22|1292.22|1294.73|1292.73|1293.76|1291.76|0
1750904700000|2025-06-26 02:25:00|1294.18|1292.18|1294.67|1292.67|1294.68|1292.68|1293.89|1291.89|0
1750905000000|2025-06-26 02:30:00|1294.77|1292.77|1294.42|1292.42|1294.88|1292.88|1294.07|1292.07|0
1750905300000|2025-06-26 02:35:00|1294.31|1292.31|1294.99|1292.99|1295.21|1293.21|1294.19|1292.19|0
1750905600000|2025-06-26 02:40:00|1294.78|1292.78|1293.23|1291.23|1295|1293|1292.91|1290.91|0
1750905900000|2025-06-26 02:45:00|1293.14|1291.14|1293.7|1291.7|1294.09|1292.09|1292.4|1290.4|0
1750906200000|2025-06-26 02:50:00|1293.85|1291.85|1295.29|1293.29|1295.62|1293.62|1293.74|1291.74|0
1750906500000|2025-06-26 02:55:00|1295.19|1293.19|1294.84|1292.84|1295.56|1293.56|1294.72|1292.72|0
1750906800000|2025-06-26 03:00:00|1295.05|1293.05|1296.41|1294.41|1296.51|1294.51|1294.91|1292.91|0
1750907100000|2025-06-26 03:05:00|1296.19|1294.19|1296.01|1294.01|1297.25|1295.25|1296.01|1294.01|0
1750907400000|2025-06-26 03:10:00|1296.11|1294.11|1296.86|1294.86|1296.86|1294.86|1295.37|1293.37|0
1750907700000|2025-06-26 03:15:00|1296.76|1294.76|1297.12|1295.12|1297.92|1295.92|1296.47|1294.47|0
1750908000000|2025-06-26 03:20:00|1296.79|1294.79|1297.85|1295.85|1298.32|1296.32|1295.85|1293.85|0
1750908300000|2025-06-26 03:25:00|1297.74|1295.74|1298.26|1296.26|1298.6|1296.6|1297.51|1295.51|0
1750908600000|2025-06-26 03:30:00|1298.15|1296.15|1298.68|1296.68|1299.76|1297.76|1296.6|1294.6|0
1750908900000|2025-06-26 03:35:00|1298.79|1296.79|1299.15|1297.15|1299.27|1297.27|1298.42|1296.42|0
1750909200000|2025-06-26 03:40:00|1299.36|1297.36|1298.61|1296.61|1299.36|1297.36|1297.98|1295.98|0
1750909500000|2025-06-26 03:45:00|1298.4|1296.4|1297.49|1295.49|1298.62|1296.62|1297.23|1295.23|0
1750909800000|2025-06-26 03:50:00|1297.28|1295.28|1297.65|1295.65|1297.84|1295.84|1296.96|1294.96|0
1750910100000|2025-06-26 03:55:00|1297.6|1295.6|1297.7|1295.7|1298.5|1296.5|1297.6|1295.6|0
1750910400000|2025-06-26 04:00:00|1297.88|1295.88|1296.37|1294.37|1298.39|1296.39|1296.29|1294.29|0
1750910700000|2025-06-26 04:05:00|1296.48|1294.48|1298.25|1296.25|1298.31|1296.31|1295.89|1293.89|0
1750911000000|2025-06-26 04:10:00|1298.56|1296.56|1298.27|1296.27|1298.67|1296.67|1298.03|1296.03|0
1750911300000|2025-06-26 04:15:00|1298.17|1296.17|1297.23|1295.23|1298.31|1296.31|1297.12|1295.12|0
1750911600000|2025-06-26 04:20:00|1296.92|1294.92|1296.59|1294.59|1297.32|1295.32|1296.58|1294.58|0
1750911900000|2025-06-26 04:25:00|1296.7|1294.7|1298.43|1296.43|1298.43|1296.43|1296.59|1294.59|0
1750912200000|2025-06-26 04:30:00|1298.08|1296.08|1298.25|1296.25|1298.59|1296.59|1297.97|1295.97|0
1750912500000|2025-06-26 04:35:00|1298.27|1296.27|1298.03|1296.03|1298.35|1296.35|1297.88|1295.88|0
1750912800000|2025-06-26 04:40:00|1298.24|1296.24|1299.68|1297.68|1299.89|1297.89|1298.11|1296.11|0
1750913100000|2025-06-26 04:45:00|1299.57|1297.57|1299.32|1297.32|1299.99|1297.99|1298.8|1296.8|0
1750913400000|2025-06-26 04:50:00|1299.11|1297.11|1299.52|1297.52|1299.79|1297.79|1297.67|1295.67|0
1750913700000|2025-06-26 04:55:00|1299.5|1297.5|1299.83|1297.83|1300.55|1298.55|1299.36|1297.36|0
1750914000000|2025-06-26 05:00:00|1299.62|1297.62|1299.97|1297.97|1300.47|1298.47|1296.45|1294.45|0
1750914300000|2025-06-26 05:05:00|1299.87|1297.87|1298.63|1296.63|1299.97|1297.97|1298.5|1296.5|0
1750914600000|2025-06-26 05:10:00|1298.39|1296.39|1298.84|1296.84|1299.97|1297.97|1298.39|1296.39|0
1750914900000|2025-06-26 05:15:00|1298.98|1296.98|1298.67|1296.67|1299.44|1297.44|1298.41|1296.41|0
1750915200000|2025-06-26 05:20:00|1298.75|1296.75|1298|1296|1299.18|1297.18|1296.01|1294.01|0
1750915500000|2025-06-26 05:25:00|1298.4|1296.4|1299.34|1297.34|1299.41|1297.41|1298|1296|0
1750915800000|2025-06-26 05:30:00|1299.44|1297.44|1300.07|1298.07|1300.07|1298.07|1298.99|1296.99|0
1750916100000|2025-06-26 05:35:00|1300.41|1298.41|1298.7|1296.7|1300.72|1298.72|1298.27|1296.27|0
1750916400000|2025-06-26 05:40:00|1298.37|1296.37|1298.83|1296.83|1298.97|1296.97|1298.07|1296.07|0
1750916700000|2025-06-26 05:45:00|1298.93|1296.93|1299.74|1297.74|1300.25|1298.25|1297.65|1295.65|0
1750917000000|2025-06-26 05:50:00|1299.53|1297.53|1300.46|1298.46|1300.9|1298.9|1299.28|1297.28|0
1750917300000|2025-06-26 05:55:00|1300.35|1298.35|1300.9|1298.9|1301.5|1299.5|1300.25|1298.25|0
1750917600000|2025-06-26 06:00:00|1301.11|1299.11|1301.34|1299.34|1301.56|1299.56|1300.22|1298.22|0
1750917900000|2025-06-26 06:05:00|1301.76|1299.76|1302.8|1300.8|1303.32|1301.32|1301.4|1299.4|0
1750918200000|2025-06-26 06:10:00|1303.05|1301.05|1301.42|1299.42|1303.05|1301.05|1301.36|1299.36|0
1750918500000|2025-06-26 06:15:00|1301.63|1299.63|1301.45|1299.45|1301.63|1299.63|1300.29|1298.29|0
1750918800000|2025-06-26 06:20:00|1301.36|1299.36|1301.96|1299.96|1302.26|1300.26|1301.24|1299.24|0
1750919100000|2025-06-26 06:25:00|1302.07|1300.07|1302.74|1300.74|1303.34|1301.34|1301.79|1299.79|0
1750919400000|2025-06-26 06:30:00|1302.52|1300.52|1301.64|1299.64|1302.8|1300.8|1300.98|1298.98|0
1750919700000|2025-06-26 06:35:00|1301.43|1299.43|1301.52|1299.52|1302.26|1300.26|1301|1299|0
1750920000000|2025-06-26 06:40:00|1301.59|1299.59|1303.27|1301.27|1303.66|1301.66|1301.52|1299.52|0
1750920300000|2025-06-26 06:45:00|1303.06|1301.06|1305.73|1303.73|1305.95|1303.95|1301.63|1299.63|0
1750920600000|2025-06-26 06:50:00|1305.95|1303.95|1305.3|1303.3|1306.63|1304.63|1304.92|1302.92|0
1750920900000|2025-06-26 06:55:00|1305.41|1303.41|1305.17|1303.17|1305.7|1303.7|1304.38|1302.38|0
1750921200000|2025-06-26 07:00:00|1305.38|1303.38|1304.39|1302.39|1306.34|1304.34|1304.25|1302.25|0
1750921500000|2025-06-26 07:05:00|1304.5|1302.5|1304.07|1302.07|1305.2|1303.2|1302.31|1300.31|0
1750921800000|2025-06-26 07:10:00|1304.49|1302.49|1305.5|1303.5|1306.27|1304.27|1304|1302|0
1750922100000|2025-06-26 07:15:00|1305.72|1303.72|1306.95|1304.95|1309.19|1307.19|1305.41|1303.41|0
1750922400000|2025-06-26 07:20:00|1306.73|1304.73|1305.26|1303.26|1306.93|1304.93|1304.21|1302.21|0
1750922700000|2025-06-26 07:25:00|1305.04|1303.04|1304.11|1302.11|1305.55|1303.55|1303.57|1301.57|0
1750923000000|2025-06-26 07:30:00|1304.54|1302.54|1303.92|1301.92|1305.37|1303.37|1303.67|1301.67|0
1750923300000|2025-06-26 07:35:00|1303.71|1301.71|1304.43|1302.43|1304.63|1302.63|1303.28|1301.28|0
1750923600000|2025-06-26 07:40:00|1304.21|1302.21|1304.54|1302.54|1304.73|1302.73|1303.57|1301.57|0
1750923900000|2025-06-26 07:45:00|1304.75|1302.75|1305.05|1303.05|1305.05|1303.05|1303.02|1301.02|0
1750924200000|2025-06-26 07:50:00|1305.27|1303.27|1304.06|1302.06|1305.88|1303.88|1304.06|1302.06|0
1750924500000|2025-06-26 07:55:00|1303.95|1301.95|1303.89|1301.89|1304.51|1302.51|1303.33|1301.33|0
1750924800000|2025-06-26 08:00:00|1303.9|1301.9|1306.15|1304.15|1306.36|1304.36|1303.58|1301.58|0
1750925100000|2025-06-26 08:05:00|1306.25|1304.25|1306.18|1304.18|1307.99|1305.99|1305.92|1303.92|0
1750925400000|2025-06-26 08:10:00|1306.39|1304.39|1308.13|1306.13|1308.3|1306.3|1306.39|1304.39|0
1750925700000|2025-06-26 08:15:00|1308.35|1306.35|1308.54|1306.54|1309.31|1307.31|1307.43|1305.43|0
1750926000000|2025-06-26 08:20:00|1308.65|1306.65|1310.68|1308.68|1311.01|1309.01|1308.45|1306.45|0
1750926300000|2025-06-26 08:25:00|1310.78|1308.78|1311.28|1309.28|1313.14|1311.14|1310.63|1308.63|0
1750926600000|2025-06-26 08:30:00|1311.17|1309.17|1310.59|1308.59|1311.32|1309.32|1309.69|1307.69|0
1750926900000|2025-06-26 08:35:00|1310.8|1308.8|1309.88|1307.88|1312.54|1310.54|1309.88|1307.88|0
1750927200000|2025-06-26 08:40:00|1310.1|1308.1|1310.02|1308.02|1310.49|1308.49|1309.63|1307.63|0
1750927500000|2025-06-26 08:45:00|1309.79|1307.79|1310.54|1308.54|1310.64|1308.64|1309.57|1307.57|0
1750927800000|2025-06-26 08:50:00|1310.5|1308.5|1309.47|1307.47|1311.04|1309.04|1309.41|1307.41|0
1750928100000|2025-06-26 08:55:00|1309.57|1307.57|1309.6|1307.6|1310.06|1308.06|1309|1307|0
1750928400000|2025-06-26 09:00:00|1309.38|1307.38|1309.63|1307.63|1310.13|1308.13|1308.87|1306.87|0
1750928700000|2025-06-26 09:05:00|1309.42|1307.42|1309.54|1307.54|1310|1308|1309.1|1307.1|0
1750929000000|2025-06-26 09:10:00|1309.79|1307.79|1307.5|1305.5|1309.9|1307.9|1307.5|1305.5|0
1750929300000|2025-06-26 09:15:00|1308.07|1306.07|1308.61|1306.61|1310.39|1308.39|1308.07|1306.07|0
1750929600000|2025-06-26 09:20:00|1308.62|1306.62|1308.36|1306.36|1309.49|1307.49|1308.18|1306.18|0
1750929900000|2025-06-26 09:25:00|1308.51|1306.51|1308.24|1306.24|1308.73|1306.73|1307.7|1305.7|0
1750930200000|2025-06-26 09:30:00|1308|1306|1307.73|1305.73|1308.21|1306.21|1305.89|1303.89|0
1750930500000|2025-06-26 09:35:00|1307.37|1305.37|1307.19|1305.19|1308.27|1306.27|1307.07|1305.07|0
1750930800000|2025-06-26 09:40:00|1307.11|1305.11|1306.12|1304.12|1307.48|1305.48|1305.9|1303.9|0
1750931100000|2025-06-26 09:45:00|1306.05|1304.05|1306.98|1304.98|1307.2|1305.2|1305.85|1303.85|0
1750931400000|2025-06-26 09:50:00|1307.13|1305.13|1307.5|1305.5|1308.03|1306.03|1306.8|1304.8|0
1750931700000|2025-06-26 09:55:00|1307.51|1305.51|1306.83|1304.83|1307.71|1305.71|1306.33|1304.33|0
1750932000000|2025-06-26 10:00:00|1306.93|1304.93|1306.48|1304.48|1307.35|1305.35|1305.43|1303.43|0
1750932300000|2025-06-26 10:05:00|1306.58|1304.58|1308.59|1306.59|1309.12|1307.12|1305.96|1303.96|0
1750932600000|2025-06-26 10:10:00|1308.7|1306.7|1309.78|1307.78|1310.08|1308.08|1308.7|1306.7|0
1750932900000|2025-06-26 10:15:00|1309.88|1307.88|1311|1309|1311.36|1309.36|1309.78|1307.78|0
1750933200000|2025-06-26 10:20:00|1311.22|1309.22|1312.25|1310.25|1314.84|1312.84|1311.22|1309.22|0
1750933500000|2025-06-26 10:25:00|1312.35|1310.35|1312.03|1310.03|1313.3|1311.3|1311.82|1309.82|0
1750933800000|2025-06-26 10:30:00|1312.24|1310.24|1312.57|1310.57|1312.85|1310.85|1311.7|1309.7|0
1750934100000|2025-06-26 10:35:00|1312.78|1310.78|1311.8|1309.8|1312.85|1310.85|1311.41|1309.41|0
1750934400000|2025-06-26 10:40:00|1311.59|1309.59|1310.2|1308.2|1312.03|1310.03|1310.14|1308.14|0
1750934700000|2025-06-26 10:45:00|1310.41|1308.41|1310.6|1308.6|1310.6|1308.6|1309.59|1307.59|0
1750935000000|2025-06-26 10:50:00|1310.49|1308.49|1308.98|1306.98|1311.43|1309.43|1308.68|1306.68|0
1750935300000|2025-06-26 10:55:00|1309.05|1307.05|1307.87|1305.87|1311.48|1309.48|1307.63|1305.63|0
1750935600000|2025-06-26 11:00:00|1307.65|1305.65|1309.84|1307.84|1311.62|1309.62|1307.44|1305.44|0
1750935900000|2025-06-26 11:05:00|1309.97|1307.97|1311.96|1309.96|1312.04|1310.04|1309.91|1307.91|0
1750936200000|2025-06-26 11:10:00|1312.17|1310.17|1312.17|1310.17|1312.99|1310.99|1311.48|1309.48|0
1750936500000|2025-06-26 11:15:00|1312.23|1310.23|1311.98|1309.98|1312.66|1310.66|1309.76|1307.76|0
1750936800000|2025-06-26 11:20:00|1311.76|1309.76|1310.89|1308.89|1312.64|1310.64|1310.53|1308.53|0
1750937100000|2025-06-26 11:25:00|1310.78|1308.78|1311.12|1309.12|1311.48|1309.48|1309.48|1307.48|0
1750937400000|2025-06-26 11:30:00|1310.91|1308.91|1310.29|1308.29|1311.58|1309.58|1309.97|1307.97|0
1750937700000|2025-06-26 11:35:00|1310.41|1308.41|1309.9|1307.9|1311.64|1309.64|1309.69|1307.69|0
1750938000000|2025-06-26 11:40:00|1309.86|1307.86|1309.46|1307.46|1309.92|1307.92|1308.86|1306.86|0
1750938300000|2025-06-26 11:45:00|1309.63|1307.63|1310.35|1308.35|1310.69|1308.69|1309.07|1307.07|0
1750938600000|2025-06-26 11:50:00|1310.45|1308.45|1312.42|1310.42|1312.42|1310.42|1310.18|1308.18|0
1750938900000|2025-06-26 11:55:00|1312.21|1310.21|1312.57|1310.57|1314|1312|1311.94|1309.94|0
1750939200000|2025-06-26 12:00:00|1312.46|1310.46|1312.79|1310.79|1313.29|1311.29|1311.95|1309.95|0
1750939500000|2025-06-26 12:05:00|1312.58|1310.58|1310.92|1308.92|1313.88|1311.88|1310.92|1308.92|0
1750939800000|2025-06-26 12:10:00|1310.71|1308.71|1311.04|1309.04|1313.11|1311.11|1310.71|1308.71|0
1750940100000|2025-06-26 12:15:00|1310.94|1308.94|1311.3|1309.3|1311.36|1309.36|1309.89|1307.89|0
1750940400000|2025-06-26 12:20:00|1311.18|1309.18|1311.43|1309.43|1311.61|1309.61|1309.28|1307.28|0
1750940700000|2025-06-26 12:25:00|1311.41|1309.41|1311.14|1309.14|1312.52|1310.52|1310.67|1308.67|0
1750941000000|2025-06-26 12:30:00|1311.46|1309.46|1305.8|1303.8|1312.42|1310.42|1302.43|1300.43|0
1750941300000|2025-06-26 12:35:00|1305.37|1303.37|1307.73|1305.73|1308.65|1306.65|1305.37|1303.37|0
1750941600000|2025-06-26 12:40:00|1307.95|1305.95|1309.42|1307.42|1309.61|1307.61|1307.15|1305.15|0
1750941900000|2025-06-26 12:45:00|1309.52|1307.52|1309.72|1307.72|1311.4|1309.4|1309.1|1307.1|0
1750942200000|2025-06-26 12:50:00|1309.61|1307.61|1308.75|1306.75|1309.83|1307.83|1307.2|1305.2|0
1750942500000|2025-06-26 12:55:00|1308.85|1306.85|1309.63|1307.63|1310.62|1308.62|1308.35|1306.35|0
1750942800000|2025-06-26 13:00:00|1309.88|1307.88|1306.69|1304.69|1309.97|1307.97|1306.27|1304.27|0
1750943100000|2025-06-26 13:05:00|1306.47|1304.47|1306.36|1304.36|1307.45|1305.45|1305.29|1303.29|0
1750943400000|2025-06-26 13:10:00|1306.46|1304.46|1305.47|1303.47|1306.89|1304.89|1305.37|1303.37|0
1750943700000|2025-06-26 13:15:00|1305.37|1303.37|1308.57|1306.57|1309.35|1307.35|1305.23|1303.23|0
1750944000000|2025-06-26 13:20:00|1308.68|1306.68|1309.06|1307.06|1309.53|1307.53|1308.37|1306.37|0
1750944300000|2025-06-26 13:25:00|1309.99|1306.99|1309.35|1306.35|1311.48|1308.48|1308.71|1305.71|0
1750944600000|2025-06-26 13:30:00|1308.88|1306.88|1311.76|1309.76|1312.11|1310.11|1307.48|1305.48|0
1750944900000|2025-06-26 13:35:00|1311.97|1309.97|1309.85|1307.85|1312.4|1310.4|1307.53|1305.53|0
1750945200000|2025-06-26 13:40:00|1310.06|1308.06|1311.35|1309.35|1312.49|1310.49|1308.15|1306.15|0
1750945500000|2025-06-26 13:45:00|1311.68|1309.68|1306.92|1304.92|1312.23|1310.23|1306.09|1304.09|0
1750945800000|2025-06-26 13:50:00|1307.34|1305.34|1306.84|1304.84|1307.78|1305.78|1303.67|1301.67|0
1750946100000|2025-06-26 13:55:00|1306.62|1304.62|1309.68|1307.68|1310.78|1308.78|1306.37|1304.37|0
1750946400000|2025-06-26 14:00:00|1310.32|1308.32|1312.69|1310.69|1314.54|1312.54|1310.32|1308.32|0
1750946700000|2025-06-26 14:05:00|1312.47|1310.47|1309.85|1307.85|1314.16|1312.16|1309.63|1307.63|0
1750947000000|2025-06-26 14:10:00|1310.06|1308.06|1311.86|1309.86|1312.89|1310.89|1309.81|1307.81|0
1750947300000|2025-06-26 14:15:00|1311.65|1309.65|1312.44|1310.44|1313.53|1311.53|1311.28|1309.28|0
1750947600000|2025-06-26 14:20:00|1312.55|1310.55|1314.71|1312.71|1315.45|1313.45|1312.44|1310.44|0
1750947900000|2025-06-26 14:25:00|1315.13|1313.13|1316.92|1314.92|1317.37|1315.37|1313.89|1311.89|0
1750948200000|2025-06-26 14:30:00|1316.71|1314.71|1320.66|1318.66|1322.32|1320.32|1316.71|1314.71|0
1750948500000|2025-06-26 14:35:00|1320.87|1318.87|1319.68|1317.68|1320.87|1318.87|1319.16|1317.16|0
1750948800000|2025-06-26 14:40:00|1319.62|1317.62|1318.2|1316.2|1320.23|1318.23|1317.77|1315.77|0
1750949100000|2025-06-26 14:45:00|1317.98|1315.98|1320.64|1318.64|1321.03|1319.03|1317.02|1315.02|0
1750949400000|2025-06-26 14:50:00|1320.43|1318.43|1321.01|1319.01|1321.4|1319.4|1319.14|1317.14|0
1750949700000|2025-06-26 14:55:00|1321.22|1319.22|1320.78|1318.78|1321.51|1319.51|1320.12|1318.12|0
1750950000000|2025-06-26 15:00:00|1321|1319|1323.19|1321.19|1323.42|1321.42|1320.19|1318.19|0
1750950300000|2025-06-26 15:05:00|1323.33|1321.33|1322.45|1320.45|1323.54|1321.54|1322.01|1320.01|0
1750950600000|2025-06-26 15:10:00|1322.47|1320.47|1321.84|1319.84|1322.68|1320.68|1321.25|1319.25|0
1750950900000|2025-06-26 15:15:00|1322.05|1320.05|1323.78|1321.78|1325|1323|1321.74|1319.74|0
1750951200000|2025-06-26 15:20:00|1323.99|1321.99|1324.14|1322.14|1325.24|1323.24|1322.95|1320.95|0
1750951500000|2025-06-26 15:25:00|1324.03|1322.03|1318.67|1316.67|1324.09|1322.09|1318.45|1316.45|0
1750951800000|2025-06-26 15:30:00|1318.24|1316.24|1320.57|1318.57|1320.84|1318.84|1316.58|1314.58|0
1750952100000|2025-06-26 15:35:00|1320.41|1318.41|1322.79|1320.79|1322.81|1320.81|1320.41|1318.41|0
1750952400000|2025-06-26 15:40:00|1322.73|1320.73|1321.1|1319.1|1323.11|1321.11|1320.89|1318.89|0
1750952700000|2025-06-26 15:45:00|1321.32|1319.32|1321.74|1319.74|1323.44|1321.44|1321.22|1319.22|0
1750953000000|2025-06-26 15:50:00|1321.52|1319.52|1322.67|1320.67|1323.25|1321.25|1320.6|1318.6|0
1750953300000|2025-06-26 15:55:00|1322.52|1320.52|1322.14|1320.14|1322.61|1320.61|1320.58|1318.58|0
1750953600000|2025-06-26 16:00:00|1322.05|1320.05|1326.71|1324.71|1327.38|1325.38|1321.62|1319.62|0
1750953900000|2025-06-26 16:05:00|1326.67|1324.67|1325.5|1323.5|1327.24|1325.24|1325.26|1323.26|0
1750954200000|2025-06-26 16:10:00|1325.46|1323.46|1325.4|1323.4|1326.36|1324.36|1324.59|1322.59|0
1750954500000|2025-06-26 16:15:00|1325.61|1323.61|1326.64|1324.64|1326.7|1324.7|1325.26|1323.26|0
1750954800000|2025-06-26 16:20:00|1326.43|1324.43|1326.88|1324.88|1327.7|1325.7|1326.43|1324.43|0
1750955100000|2025-06-26 16:25:00|1326.7|1324.7|1326.03|1324.03|1327.21|1325.21|1325.14|1323.14|0
1750955400000|2025-06-26 16:30:00|1325.82|1323.82|1327.79|1325.79|1327.84|1325.84|1325.45|1323.45|0
1750955700000|2025-06-26 16:35:00|1327.48|1325.48|1325.37|1323.37|1327.85|1325.85|1325.33|1323.33|0
1750956000000|2025-06-26 16:40:00|1325.58|1323.58|1325.36|1323.36|1326.76|1324.76|1325.36|1323.36|0
1750956300000|2025-06-26 16:45:00|1325.19|1323.19|1325.63|1323.63|1326.16|1324.16|1324.42|1322.42|0
1750956600000|2025-06-26 16:50:00|1325.56|1323.56|1325.19|1323.19|1326.78|1324.78|1325.05|1323.05|0
1750956900000|2025-06-26 16:55:00|1324.98|1322.98|1325.65|1323.65|1325.65|1323.65|1324.08|1322.08|0
1750957200000|2025-06-26 17:00:00|1325.44|1323.44|1326.44|1324.44|1327.01|1325.01|1323.2|1321.2|0
1750957500000|2025-06-26 17:05:00|1326.65|1324.65|1326.38|1324.38|1327.76|1325.76|1325.75|1323.75|0
1750957800000|2025-06-26 17:10:00|1326.6|1324.6|1328.07|1326.07|1328.61|1326.61|1326.6|1324.6|0
1750958100000|2025-06-26 17:15:00|1328.28|1326.28|1327.54|1325.54|1329.04|1327.04|1326.09|1324.09|0
1750958400000|2025-06-26 17:20:00|1327.32|1325.32|1328.16|1326.16|1329.25|1327.25|1327.32|1325.32|0
1750958700000|2025-06-26 17:25:00|1328.59|1326.59|1328.81|1326.81|1329.45|1327.45|1328.46|1326.46|0
1750959000000|2025-06-26 17:30:00|1329.03|1327.03|1330.24|1328.24|1330.74|1328.74|1329.03|1327.03|0
1750959300000|2025-06-26 17:35:00|1330.02|1328.02|1331.28|1329.28|1331.51|1329.51|1330|1328|0
1750959600000|2025-06-26 17:40:00|1331.25|1329.25|1331.92|1329.92|1332.5|1330.5|1330.65|1328.65|0
1750959900000|2025-06-26 17:45:00|1332.13|1330.13|1330.22|1328.22|1332.13|1330.13|1330.22|1328.22|0
1750960200000|2025-06-26 17:50:00|1330.43|1328.43|1330.02|1328.02|1330.8|1328.8|1329.8|1327.8|0
1750960500000|2025-06-26 17:55:00|1330.23|1328.23|1329.9|1327.9|1331.07|1329.07|1329.74|1327.74|0
1750960800000|2025-06-26 18:00:00|1329.69|1327.69|1330.28|1328.28|1331|1329|1328.82|1326.82|0
1750961100000|2025-06-26 18:05:00|1330.49|1328.49|1332.11|1330.11|1334.66|1332.66|1330.17|1328.17|0
1750961400000|2025-06-26 18:10:00|1331.89|1329.89|1335.15|1333.15|1335.26|1333.26|1331.46|1329.46|0
1750961700000|2025-06-26 18:15:00|1335.05|1333.05|1335.46|1333.46|1337.37|1335.37|1334.78|1332.78|0
1750962000000|2025-06-26 18:20:00|1335.65|1333.65|1336.81|1334.81|1337.07|1335.07|1335.11|1333.11|0
1750962300000|2025-06-26 18:25:00|1336.6|1334.6|1335.11|1333.11|1336.9|1334.9|1334|1332|0
1750962600000|2025-06-26 18:30:00|1335.32|1333.32|1335.49|1333.49|1335.63|1333.63|1334.2|1332.2|0
1750962900000|2025-06-26 18:35:00|1335.7|1333.7|1332.34|1330.34|1335.7|1333.7|1332.34|1330.34|0
1750963200000|2025-06-26 18:40:00|1332.55|1330.55|1333.18|1331.18|1333.18|1331.18|1331.91|1329.91|0
1750963500000|2025-06-26 18:45:00|1332.92|1330.92|1330.19|1328.19|1333.9|1331.9|1328.59|1326.59|0
1750963800000|2025-06-26 18:50:00|1329.82|1327.82|1330.62|1328.62|1331.33|1329.33|1329.06|1327.06|0
1750964100000|2025-06-26 18:55:00|1330.57|1328.57|1331.67|1329.67|1331.84|1329.84|1329.67|1327.67|0
1750964400000|2025-06-26 19:00:00|1331.88|1329.88|1333.28|1331.28|1333.46|1331.46|1331.22|1329.22|0
1750964700000|2025-06-26 19:05:00|1333.38|1331.38|1332.12|1330.12|1333.38|1331.38|1331.15|1329.15|0
1750965000000|2025-06-26 19:10:00|1332.33|1330.33|1331.49|1329.49|1333.14|1331.14|1331.46|1329.46|0
1750965300000|2025-06-26 19:15:00|1331.28|1329.28|1333.15|1331.15|1333.16|1331.16|1330.28|1328.28|0
1750965600000|2025-06-26 19:20:00|1332.93|1330.93|1334.41|1332.41|1334.79|1332.79|1332.27|1330.27|0
1750965900000|2025-06-26 19:25:00|1334.2|1332.2|1333.08|1331.08|1334.5|1332.5|1332.21|1330.21|0
1750966200000|2025-06-26 19:30:00|1332.86|1330.86|1333.11|1331.11|1333.96|1331.96|1332.11|1330.11|0
1750966500000|2025-06-26 19:35:00|1333.33|1331.33|1331.61|1329.61|1333.34|1331.34|1331.16|1329.16|0
1750966800000|2025-06-26 19:40:00|1331.31|1329.31|1330.82|1328.82|1331.88|1329.88|1330.11|1328.11|0
1750967100000|2025-06-26 19:45:00|1330.72|1328.72|1333.55|1331.55|1333.84|1331.84|1330.07|1328.07|0
1750967400000|2025-06-26 19:50:00|1332.48|1330.48|1337.41|1335.41|1338.94|1336.94|1332.48|1330.48|0
1750967700000|2025-06-26 19:55:00|1335.06|1333.06|1336.69|1334.69|1339.92|1337.92|1333.19|1331.19|0
1750968000000|2025-06-26 20:00:00|1336.91|1334.91|1332.42|1330.42|1336.91|1334.91|1331.62|1329.62|0
1750968300000|2025-06-26 20:05:00|1332.21|1330.21|1333.01|1331.01|1334.01|1332.01|1332|1330|0
1750968600000|2025-06-26 20:10:00|1333.22|1331.22|1332.49|1330.49|1333.22|1331.22|1331.96|1329.96|0
1750968900000|2025-06-26 20:15:00|1332.7|1330.7|1333.91|1331.91|1334.12|1332.12|1331.64|1329.64|0
1750969200000|2025-06-26 20:20:00|1333.7|1331.7|1335.08|1333.08|1335.6|1333.6|1333.09|1331.09|0
1750969500000|2025-06-26 20:25:00|1334.87|1332.87|1334.42|1332.42|1334.93|1332.93|1333.83|1331.83|0
1750969800000|2025-06-26 20:30:00|1334|1332|1335.53|1333.53|1335.53|1333.53|1333.78|1331.78|0
1750970100000|2025-06-26 20:35:00|1335.48|1333.48|1335.88|1333.88|1335.99|1333.99|1334.96|1332.96|0
1750970400000|2025-06-26 20:40:00|1335.74|1333.74|1336.23|1334.23|1336.91|1334.91|1335.43|1333.43|0
1750970700000|2025-06-26 20:45:00|1336.01|1334.01|1336.91|1334.91|1337.13|1335.13|1336.01|1334.01|0
1750971000000|2025-06-26 20:50:00|1336.87|1334.87|1336.46|1334.46|1337|1335|1336.06|1334.06|0
1750971300000|2025-06-26 20:55:00|1336.96|1333.96|1337.81|1334.81|1337.81|1334.81|1336.32|1333.32|0
1750971600000|2025-06-26 21:00:00|1337.67|1334.67|1337.44|1334.44|1337.67|1334.67|1337.16|1334.16|0
1750971900000|2025-06-26 21:05:00|1337.48|1334.48|1337.64|1334.64|1338.07|1335.07|1337.48|1334.48|0
1750972200000|2025-06-26 21:10:00|1337.83|1334.83|1338.03|1335.03|1338.42|1335.42|1337.83|1334.83|0
1750972500000|2025-06-26 21:15:00|1338.47|1335.47|1338.81|1335.81|1338.81|1335.81|1337.75|1334.75|0
1750972800000|2025-06-26 21:20:00|1339.08|1336.08|1339.08|1336.08|1339.08|1336.08|1338.38|1335.38|0
1750973100000|2025-06-26 21:25:00|1339.04|1336.04|1339.16|1336.16|1339.16|1336.16|1338.68|1335.68|0
1750973400000|2025-06-26 21:30:00|1339.2|1336.2|1340.22|1337.22|1340.22|1337.22|1339.2|1336.2|0
1750973700000|2025-06-26 21:35:00|1340.31|1337.31|1340.42|1337.42|1340.97|1337.97|1340.31|1337.31|0
1750974000000|2025-06-26 21:40:00|1340.5|1337.5|1340.34|1337.34|1340.78|1337.78|1340.07|1337.07|0
1750974300000|2025-06-26 21:45:00|1340.35|1337.35|1338.98|1335.98|1340.58|1337.58|1338.86|1335.86|0
1750974600000|2025-06-26 21:50:00|1339.69|1336.69|1339.63|1336.63|1340.2|1337.2|1339.57|1336.57|0
1750974900000|2025-06-26 21:55:00|1339.67|1336.67|1340.08|1337.08|1340.32|1337.32|1339.67|1336.67|0
1750975200000|2025-06-26 22:00:00|1339.72|1336.72|1339.4|1336.4|1341.54|1338.54|1337.27|1334.27|0
1750975500000|2025-06-26 22:05:00|1339.83|1336.83|1341.64|1338.64|1341.97|1338.97|1338.98|1335.98|0
1750975800000|2025-06-26 22:10:00|1341.75|1338.75|1340.36|1337.36|1342.5|1339.5|1340.04|1337.04|0
1750976100000|2025-06-26 22:15:00|1340.47|1337.47|1341.54|1338.54|1341.75|1338.75|1340.04|1337.04|0
1750976400000|2025-06-26 22:20:00|1341.75|1338.75|1342.6|1339.6|1342.82|1339.82|1341.11|1338.11|0
1750976700000|2025-06-26 22:25:00|1342.71|1339.71|1344.1|1341.1|1345.6|1342.6|1341.96|1338.96|0
1750977000000|2025-06-26 22:30:00|1343.89|1340.89|1343.24|1340.24|1344.1|1341.1|1342.82|1339.82|0
1750977300000|2025-06-26 22:35:00|1343.03|1340.03|1343.24|1340.24|1344.31|1341.31|1342.82|1339.82|0
1750977600000|2025-06-26 22:40:00|1343.13|1340.13|1342.17|1339.17|1344.2|1341.2|1342.17|1339.17|0
1750977900000|2025-06-26 22:45:00|1342.06|1339.06|1342.6|1339.6|1343.03|1340.03|1341.96|1338.96|0
1750978200000|2025-06-26 22:50:00|1342.81|1339.81|1342.81|1339.81|1343.56|1340.56|1342.39|1339.39|0
1750978500000|2025-06-26 22:55:00|1343.03|1340.03|1342.17|1339.17|1343.24|1340.24|1341.96|1338.96|0
1750978800000|2025-06-26 23:00:00|1342.27|1339.27|1342.17|1339.17|1343.24|1340.24|1341.53|1338.53|0
1750979100000|2025-06-26 23:05:00|1341.74|1338.74|1341.53|1338.53|1341.74|1338.74|1340.67|1337.67|0
1750979400000|2025-06-26 23:10:00|1341.1|1338.1|1339.6|1336.6|1341.1|1338.1|1339.49|1336.49|0
1750979700000|2025-06-26 23:15:00|1339.17|1336.17|1338.96|1335.96|1339.6|1336.6|1338.53|1335.53|0
1750980000000|2025-06-26 23:20:00|1339.17|1336.17|1340.13|1337.13|1340.67|1337.67|1338.96|1335.96|0
1750980300000|2025-06-26 23:25:00|1340.03|1337.03|1340.45|1337.45|1340.67|1337.67|1339.17|1336.17|0
1750980600000|2025-06-26 23:30:00|1340.24|1337.24|1339.81|1336.81|1340.45|1337.45|1338.96|1335.96|0
1750980900000|2025-06-26 23:35:00|1339.6|1336.6|1339.17|1336.17|1339.91|1336.91|1338.96|1335.96|0
1750981200000|2025-06-26 23:40:00|1339.06|1336.06|1339.81|1336.81|1340.02|1337.02|1338.74|1335.74|0
1750981500000|2025-06-26 23:45:00|1340.02|1337.02|1339.17|1336.17|1340.24|1337.24|1339.17|1336.17|0
1750981800000|2025-06-26 23:50:00|1339.38|1336.38|1339.38|1336.38|1339.59|1336.59|1337.24|1334.24|0
1750982100000|2025-06-26 23:55:00|1339.48|1336.48|1338.31|1335.31|1339.59|1336.59|1338.31|1335.31|0
1750982400000|2025-06-27 00:00:00|1338.52|1335.52|1338.31|1335.31|1339.81|1336.81|1338.1|1335.1|0
1750982700000|2025-06-27 00:05:00|1338.52|1335.52|1340.02|1337.02|1340.87|1337.87|1338.52|1335.52|0
1750983000000|2025-06-27 00:10:00|1340.12|1337.12|1337.24|1334.24|1340.44|1337.44|1337.03|1334.03|0
1750983300000|2025-06-27 00:15:00|1337.67|1334.67|1340.42|1338.42|1340.66|1338.66|1337.04|1334.67|0
1750983600000|2025-06-27 00:20:00|1339.78|1337.78|1339.22|1337.22|1340.46|1338.46|1339.1|1337.1|0
1750983900000|2025-06-27 00:25:00|1339.01|1337.01|1341.1|1339.1|1341.1|1339.1|1338.73|1336.73|0
1750984200000|2025-06-27 00:30:00|1341.2|1339.2|1338.69|1336.69|1341.32|1339.32|1338.15|1336.15|0
1750984500000|2025-06-27 00:35:00|1338.48|1336.48|1340.12|1338.12|1340.49|1338.49|1338.48|1336.48|0
1750984800000|2025-06-27 00:40:00|1340.01|1338.01|1338.42|1336.42|1340.35|1338.35|1337.85|1335.85|0
1750985100000|2025-06-27 00:45:00|1338.31|1336.31|1339.8|1337.8|1340.53|1338.53|1337.99|1335.99|0
1750985400000|2025-06-27 00:50:00|1339.37|1337.37|1337.78|1335.78|1339.38|1337.38|1337.4|1335.4|0
1750985700000|2025-06-27 00:55:00|1337.88|1335.88|1336.05|1334.05|1338.14|1336.14|1336.05|1334.05|0
1750986000000|2025-06-27 01:00:00|1335.84|1333.84|1337.06|1335.06|1337.4|1335.4|1335.73|1333.73|0
1750986300000|2025-06-27 01:05:00|1336.85|1334.85|1336.43|1334.43|1337.17|1335.17|1336.4|1334.4|0
1750986600000|2025-06-27 01:10:00|1336.32|1334.32|1337.44|1335.44|1337.76|1335.76|1336.32|1334.32|0
1750986900000|2025-06-27 01:15:00|1337.39|1335.39|1338.07|1336.07|1338.57|1336.57|1337.23|1335.23|0
1750987200000|2025-06-27 01:20:00|1338.18|1336.18|1337.7|1335.7|1338.53|1336.53|1336.88|1334.88|0
1750987500000|2025-06-27 01:25:00|1337.49|1335.49|1338.1|1336.1|1338.35|1336.35|1337.13|1335.13|0
1750987800000|2025-06-27 01:30:00|1337.94|1335.94|1336.9|1334.9|1338.05|1336.05|1336.33|1334.33|0
1750988100000|2025-06-27 01:35:00|1336.78|1334.78|1336.99|1334.99|1337.69|1335.69|1335.93|1333.93|0
1750988400000|2025-06-27 01:40:00|1337.09|1335.09|1337.91|1335.91|1337.91|1335.91|1336.67|1334.67|0
1750988700000|2025-06-27 01:45:00|1337.79|1335.79|1338.88|1336.88|1338.88|1336.88|1337.41|1335.41|0
1750989000000|2025-06-27 01:50:00|1338.78|1336.78|1342.98|1340.98|1343.19|1341.19|1338.57|1336.57|0
1750989300000|2025-06-27 01:55:00|1343.19|1341.19|1341.13|1339.13|1343.29|1341.29|1340.31|1338.31|0
1750989600000|2025-06-27 02:00:00|1341.14|1339.14|1341.02|1339.02|1341.19|1339.19|1340.11|1338.11|0
1750989900000|2025-06-27 02:05:00|1340.81|1338.81|1340.27|1338.27|1341.61|1339.61|1340.27|1338.27|0
1750990200000|2025-06-27 02:10:00|1340.38|1338.38|1341.65|1339.65|1342.05|1340.05|1340.38|1338.38|0
1750990500000|2025-06-27 02:15:00|1341.86|1339.86|1342.97|1340.97|1343.4|1341.4|1341.65|1339.65|0
1750990800000|2025-06-27 02:20:00|1343.09|1341.09|1343.18|1341.18|1343.89|1341.89|1342.85|1340.85|0
1750991100000|2025-06-27 02:25:00|1342.96|1340.96|1343.6|1341.6|1343.67|1341.67|1342.96|1340.96|0
1750991400000|2025-06-27 02:30:00|1343.39|1341.39|1343.92|1341.92|1344.14|1342.14|1343.24|1341.24|0
1750991700000|2025-06-27 02:35:00|1343.93|1341.93|1342.26|1340.26|1344.22|1342.22|1341.97|1339.97|0
1750992000000|2025-06-27 02:40:00|1342.17|1340.17|1342.57|1340.57|1342.9|1340.9|1341.96|1339.96|0
1750992300000|2025-06-27 02:45:00|1342.47|1340.47|1343.51|1341.51|1343.65|1341.65|1342.01|1340.01|0
1750992600000|2025-06-27 02:50:00|1343.5|1341.5|1344.22|1342.22|1344.22|1342.22|1343.39|1341.39|0
1750992900000|2025-06-27 02:55:00|1344.33|1342.33|1343.86|1341.86|1344.4|1342.4|1343.05|1341.05|0
1750993200000|2025-06-27 03:00:00|1343.75|1341.75|1345.42|1343.42|1345.87|1343.87|1343.75|1341.75|0
1750993500000|2025-06-27 03:05:00|1345.63|1343.63|1345.68|1343.68|1346.9|1344.9|1345.38|1343.38|0
1750993800000|2025-06-27 03:10:00|1345.53|1343.53|1344.84|1342.84|1345.77|1343.77|1344.84|1342.84|0
1750994100000|2025-06-27 03:15:00|1344.73|1342.73|1345.62|1343.62|1345.76|1343.76|1344.54|1342.54|0
1750994400000|2025-06-27 03:20:00|1345.84|1343.84|1345.44|1343.44|1345.84|1343.84|1345.14|1343.14|0
1750994700000|2025-06-27 03:25:00|1345.47|1343.47|1344.95|1342.95|1345.82|1343.82|1344.95|1342.95|0
1750995000000|2025-06-27 03:30:00|1344.73|1342.73|1345.03|1343.03|1345.24|1343.24|1344.52|1342.52|0
1750995300000|2025-06-27 03:35:00|1345.14|1343.14|1345.17|1343.17|1345.46|1343.46|1344.87|1342.87|0
1750995600000|2025-06-27 03:40:00|1345.13|1343.13|1345.51|1343.51|1346.55|1344.55|1345.1|1343.1|0
1750995900000|2025-06-27 03:45:00|1345.43|1343.43|1343.79|1341.79|1345.6|1343.6|1343.69|1341.69|0
1750996200000|2025-06-27 03:50:00|1343.86|1341.86|1343.81|1341.81|1344.62|1342.62|1343.55|1341.55|0
1750996500000|2025-06-27 03:55:00|1344.02|1342.02|1345.38|1343.38|1345.38|1343.38|1342.98|1340.98|0
1750996800000|2025-06-27 04:00:00|1345.6|1343.6|1343.33|1341.33|1345.6|1343.6|1343.19|1341.19|0
1750997100000|2025-06-27 04:05:00|1343.22|1341.22|1343.66|1341.66|1343.88|1341.88|1343.01|1341.01|0
1750997400000|2025-06-27 04:10:00|1343.58|1341.58|1342.42|1340.42|1344.03|1342.03|1342.25|1340.25|0
1750997700000|2025-06-27 04:15:00|1342.21|1340.21|1343.56|1341.56|1343.67|1341.67|1341.88|1339.88|0
1750998000000|2025-06-27 04:20:00|1343.58|1341.58|1343.45|1341.45|1343.87|1341.87|1343.23|1341.23|0
1750998300000|2025-06-27 04:25:00|1343.66|1341.66|1343.05|1341.05|1344.51|1342.51|1343.05|1341.05|0
1750998600000|2025-06-27 04:30:00|1343.43|1341.43|1343.61|1341.61|1343.75|1341.75|1343.05|1341.05|0
1750998900000|2025-06-27 04:35:00|1343.82|1341.82|1344.14|1342.14|1344.61|1342.61|1343.27|1341.27|0
1750999200000|2025-06-27 04:40:00|1344.21|1342.21|1344.15|1342.15|1344.37|1342.37|1343.87|1341.87|0
1750999500000|2025-06-27 04:45:00|1344.06|1342.06|1344.45|1342.45|1344.74|1342.74|1343.51|1341.51|0
1750999800000|2025-06-27 04:50:00|1344.56|1342.56|1343.28|1341.28|1344.87|1342.87|1343.28|1341.28|0
1751000100000|2025-06-27 04:55:00|1343.17|1341.17|1342.29|1340.29|1343.67|1341.67|1337.9|1335.9|0
1751000400000|2025-06-27 05:00:00|1342.51|1340.51|1343.16|1341.16|1343.51|1341.51|1342.2|1340.2|0
1751000700000|2025-06-27 05:05:00|1343.12|1341.12|1343.64|1341.64|1343.64|1341.64|1342.89|1340.89|0
1751001000000|2025-06-27 05:10:00|1343.51|1341.51|1344.74|1342.74|1344.74|1342.74|1343.46|1341.46|0
1751001300000|2025-06-27 05:15:00|1344.54|1342.54|1343.89|1341.89|1345.11|1343.11|1343.53|1341.53|0
1751001600000|2025-06-27 05:20:00|1344.1|1342.1|1343.5|1341.5|1344.13|1342.13|1343.13|1341.13|0
1751001900000|2025-06-27 05:25:00|1343.55|1341.55|1343.95|1341.95|1344.17|1342.17|1343.27|1341.27|0
1751002200000|2025-06-27 05:30:00|1343.83|1341.83|1344.32|1342.32|1344.61|1342.61|1343.83|1341.83|0
1751002500000|2025-06-27 05:35:00|1344.21|1342.21|1345.83|1343.83|1346.2|1344.2|1343.9|1341.9|0
1751002800000|2025-06-27 05:40:00|1345.62|1343.62|1346.47|1344.47|1346.75|1344.75|1345.51|1343.51|0
1751003100000|2025-06-27 05:45:00|1346.25|1344.25|1346.83|1344.83|1349.79|1347.79|1346.25|1344.25|0
1751003400000|2025-06-27 05:50:00|1347.04|1345.04|1347.49|1345.49|1347.51|1345.51|1346.63|1344.63|0
1751003700000|2025-06-27 05:55:00|1347.27|1345.27|1346.55|1344.55|1347.5|1345.5|1346.42|1344.42|0
1751004000000|2025-06-27 06:00:00|1346.66|1344.66|1345.37|1343.37|1346.66|1344.66|1344.25|1342.25|0
1751004300000|2025-06-27 06:05:00|1345.26|1343.26|1345.98|1343.98|1345.98|1343.98|1345.15|1343.15|0
1751004600000|2025-06-27 06:10:00|1345.76|1343.76|1348.63|1346.63|1349.31|1347.31|1345.55|1343.55|0
1751004900000|2025-06-27 06:15:00|1348.41|1346.41|1347.86|1345.86|1348.95|1346.95|1347.86|1345.86|0
1751005200000|2025-06-27 06:20:00|1348.19|1346.19|1348.45|1346.45|1348.95|1346.95|1348.12|1346.12|0
1751005500000|2025-06-27 06:25:00|1348.31|1346.31|1349.98|1347.98|1350.41|1348.41|1347.31|1345.31|0
1751005800000|2025-06-27 06:30:00|1349.55|1347.55|1351.1|1349.1|1351.52|1349.52|1348.87|1346.87|0
1751006100000|2025-06-27 06:35:00|1350.88|1348.88|1351.93|1349.93|1352.61|1350.61|1350.39|1348.39|0
1751006400000|2025-06-27 06:40:00|1351.72|1349.72|1354.31|1352.31|1354.42|1352.42|1351.61|1349.61|0
1751006700000|2025-06-27 06:45:00|1354.1|1352.1|1353.48|1351.48|1354.1|1352.1|1352.03|1350.03|0
1751007000000|2025-06-27 06:50:00|1353.27|1351.27|1351.29|1349.29|1353.27|1351.27|1351.02|1349.02|0
1751007300000|2025-06-27 06:55:00|1350.78|1348.78|1350.66|1348.66|1351.46|1349.46|1350.3|1348.3|0
1751007600000|2025-06-27 07:00:00|1350.65|1348.65|1350.39|1348.39|1352.5|1350.5|1350.34|1348.34|0
1751007900000|2025-06-27 07:05:00|1350.29|1348.29|1351.58|1349.58|1351.89|1349.89|1349.05|1347.05|0
1751008200000|2025-06-27 07:10:00|1351.68|1349.68|1351.53|1349.53|1351.99|1349.99|1350.57|1348.57|0
1751008500000|2025-06-27 07:15:00|1351.11|1349.11|1353.44|1351.44|1353.44|1351.44|1349.85|1347.85|0
1751008800000|2025-06-27 07:20:00|1353.33|1351.33|1353.94|1351.94|1355.17|1353.17|1352.7|1350.7|0
1751009100000|2025-06-27 07:25:00|1354.05|1352.05|1354.03|1352.03|1354.84|1352.84|1352.87|1350.87|0
1751009400000|2025-06-27 07:30:00|1354.02|1352.02|1350.51|1348.51|1354.02|1352.02|1349.85|1347.85|0
1751009700000|2025-06-27 07:35:00|1350.71|1348.71|1350.67|1348.67|1352.6|1350.6|1350.49|1348.49|0
1751010000000|2025-06-27 07:40:00|1350.34|1348.34|1350.44|1348.44|1350.92|1348.92|1349.66|1347.66|0
1751010300000|2025-06-27 07:45:00|1350.33|1348.33|1352|1350|1352|1350|1349.88|1347.88|0
1751010600000|2025-06-27 07:50:00|1352.1|1350.1|1351.81|1349.81|1352.21|1350.21|1350.9|1348.9|0
1751010900000|2025-06-27 07:55:00|1351.14|1349.14|1350.55|1348.55|1352.09|1350.09|1350.55|1348.55|0
1751011200000|2025-06-27 08:00:00|1350.66|1348.66|1350.37|1348.37|1352.04|1350.04|1349.94|1347.94|0
1751011500000|2025-06-27 08:05:00|1350.48|1348.48|1349.59|1347.59|1351.08|1349.08|1349.33|1347.33|0
1751011800000|2025-06-27 08:10:00|1349.69|1347.69|1352.51|1350.51|1352.98|1350.98|1349.12|1347.12|0
1751012100000|2025-06-27 08:15:00|1352.3|1350.3|1350.36|1348.36|1352.49|1350.49|1350.03|1348.03|0
1751012400000|2025-06-27 08:20:00|1350.58|1348.58|1349.7|1347.7|1350.68|1348.68|1349.05|1347.05|0
1751012700000|2025-06-27 08:25:00|1349.48|1347.48|1350.24|1348.24|1350.6|1348.6|1349.48|1347.48|0
1751013000000|2025-06-27 08:30:00|1350.03|1348.03|1350.68|1348.68|1352.51|1350.51|1349.88|1347.88|0
1751013300000|2025-06-27 08:35:00|1350.56|1348.56|1349.96|1347.96|1350.76|1348.76|1349.6|1347.6|0
1751013600000|2025-06-27 08:40:00|1350.06|1348.06|1351.55|1349.55|1351.93|1349.93|1349.9|1347.9|0
1751013900000|2025-06-27 08:45:00|1351.34|1349.34|1351.02|1349.02|1351.7|1349.7|1350.92|1348.92|0
1751014200000|2025-06-27 08:50:00|1350.81|1348.81|1351.39|1349.39|1351.62|1349.62|1350.42|1348.42|0
1751014500000|2025-06-27 08:55:00|1351.18|1349.18|1352.95|1350.95|1353.16|1351.16|1351.1|1349.1|0
1751014800000|2025-06-27 09:00:00|1353.05|1351.05|1352.55|1350.55|1353.43|1351.43|1352.02|1350.02|0
1751015100000|2025-06-27 09:05:00|1352.76|1350.76|1350.4|1348.4|1352.98|1350.98|1350.4|1348.4|0
1751015400000|2025-06-27 09:10:00|1350.29|1348.29|1349.64|1347.64|1350.68|1348.68|1348.92|1346.92|0
1751015700000|2025-06-27 09:15:00|1349.6|1347.6|1350.57|1348.57|1350.57|1348.57|1348.9|1346.9|0
1751016000000|2025-06-27 09:20:00|1350.45|1348.45|1350.54|1348.54|1350.75|1348.75|1349.9|1347.9|0
1751016300000|2025-06-27 09:25:00|1350.75|1348.75|1350.59|1348.59|1350.83|1348.83|1350.19|1348.19|0
1751016600000|2025-06-27 09:30:00|1350.55|1348.55|1350.25|1348.25|1351.08|1349.08|1349.74|1347.74|0
1751016900000|2025-06-27 09:35:00|1350.22|1348.22|1349.5|1347.5|1350.25|1348.25|1349.27|1347.27|0
1751017200000|2025-06-27 09:40:00|1349.6|1347.6|1350.38|1348.38|1351.66|1349.66|1349.44|1347.44|0
1751017500000|2025-06-27 09:45:00|1350.34|1348.34|1350.17|1348.17|1351.37|1349.37|1350.17|1348.17|0
1751017800000|2025-06-27 09:50:00|1350.19|1348.19|1349.61|1347.61|1350.42|1348.42|1348.67|1346.67|0
1751018100000|2025-06-27 09:55:00|1349.7|1347.7|1350.88|1348.88|1351.08|1349.08|1349.66|1347.66|0
1751018400000|2025-06-27 10:00:00|1351.09|1349.09|1351.07|1349.07|1351.59|1349.59|1348.57|1346.57|0
1751018700000|2025-06-27 10:05:00|1351.28|1349.28|1350.24|1348.24|1351.42|1349.42|1349.7|1347.7|0
1751019000000|2025-06-27 10:10:00|1349.86|1347.86|1348.92|1346.92|1350.24|1348.24|1348.6|1346.6|0
1751019300000|2025-06-27 10:15:00|1349.03|1347.03|1350.71|1348.71|1350.98|1348.98|1348.92|1346.92|0
1751019600000|2025-06-27 10:20:00|1350.49|1348.49|1349.63|1347.63|1351.04|1349.04|1349.62|1347.62|0
1751019900000|2025-06-27 10:25:00|1349.42|1347.42|1349.25|1347.25|1349.65|1347.65|1348.54|1346.54|0
1751020200000|2025-06-27 10:30:00|1349.35|1347.35|1350.59|1348.59|1350.63|1348.63|1349.08|1347.08|0
1751020500000|2025-06-27 10:35:00|1350.56|1348.56|1349.76|1347.76|1350.89|1348.89|1349.47|1347.47|0
1751020800000|2025-06-27 10:40:00|1349.55|1347.55|1349.53|1347.53|1350.07|1348.07|1349.38|1347.38|0
1751021100000|2025-06-27 10:45:00|1349.56|1347.56|1350.53|1348.53|1350.77|1348.77|1349.35|1347.35|0
1751021400000|2025-06-27 10:50:00|1350.59|1348.59|1350.52|1348.52|1350.91|1348.91|1349.48|1347.48|0
1751021700000|2025-06-27 10:55:00|1350.78|1348.78|1350.6|1348.6|1350.96|1348.96|1350.26|1348.26|0
1751022000000|2025-06-27 11:00:00|1350.39|1348.39|1352.43|1350.43|1353.62|1351.62|1350.22|1348.22|0
1751022300000|2025-06-27 11:05:00|1352.54|1350.54|1352.59|1350.59|1352.93|1350.93|1352.22|1350.22|0
1751022600000|2025-06-27 11:10:00|1352.69|1350.69|1353.28|1351.28|1353.57|1351.57|1352.41|1350.41|0
1751022900000|2025-06-27 11:15:00|1353.06|1351.06|1353.89|1351.89|1354.05|1352.05|1352.86|1350.86|0
1751023200000|2025-06-27 11:20:00|1354.1|1352.1|1354.54|1352.54|1355.24|1353.24|1354.1|1352.1|0
1751023500000|2025-06-27 11:25:00|1354.78|1352.78|1354.26|1352.26|1354.97|1352.97|1353.92|1351.92|0
1751023800000|2025-06-27 11:30:00|1354.05|1352.05|1355.42|1353.42|1355.51|1353.51|1353.79|1351.79|0
1751024100000|2025-06-27 11:35:00|1355.64|1353.64|1357.34|1355.34|1357.87|1355.87|1355.24|1353.24|0
1751024400000|2025-06-27 11:40:00|1357.44|1355.44|1356.7|1354.7|1358.39|1356.39|1356.21|1354.21|0
1751024700000|2025-06-27 11:45:00|1356.49|1354.49|1356.74|1354.74|1356.83|1354.83|1355.89|1353.89|0
1751025000000|2025-06-27 11:50:00|1356.53|1354.53|1357.23|1355.23|1357.73|1355.73|1356.53|1354.53|0
1751025300000|2025-06-27 11:55:00|1356.94|1354.94|1358.2|1356.2|1358.41|1356.41|1356.37|1354.37|0
1751025600000|2025-06-27 12:00:00|1358.24|1356.24|1357.83|1355.83|1361.01|1359.01|1357.62|1355.62|0
1751025900000|2025-06-27 12:05:00|1358.07|1356.07|1356.63|1354.63|1358.32|1356.32|1355.82|1353.82|0
1751026200000|2025-06-27 12:10:00|1356.41|1354.41|1354.76|1352.76|1356.52|1354.52|1354.53|1352.53|0
1751026500000|2025-06-27 12:15:00|1354.55|1352.55|1354.38|1352.38|1355.37|1353.37|1353.86|1351.86|0
1751026800000|2025-06-27 12:20:00|1354.32|1352.32|1357.82|1355.82|1357.82|1355.82|1353.79|1351.79|0
1751027100000|2025-06-27 12:25:00|1357.61|1355.61|1355.53|1353.53|1357.78|1355.78|1355.43|1353.43|0
1751027400000|2025-06-27 12:30:00|1355.43|1353.43|1351.66|1349.66|1356.71|1354.71|1351.31|1349.31|0
1751027700000|2025-06-27 12:35:00|1351.87|1349.87|1353.38|1351.38|1354.09|1352.09|1351.87|1349.87|0
1751028000000|2025-06-27 12:40:00|1353.27|1351.27|1351.91|1349.91|1353.58|1351.58|1349.98|1347.98|0
1751028300000|2025-06-27 12:45:00|1351.52|1349.52|1351.69|1349.69|1354.35|1352.35|1350.87|1348.87|0
1751028600000|2025-06-27 12:50:00|1351.66|1349.66|1350.88|1348.88|1352.3|1350.3|1349.72|1347.72|0
1751028900000|2025-06-27 12:55:00|1350.82|1348.82|1350.64|1348.64|1351.83|1349.83|1349.92|1347.92|0
1751029200000|2025-06-27 13:00:00|1350.85|1348.85|1349.1|1347.1|1351.05|1349.05|1348.72|1346.72|0
1751029500000|2025-06-27 13:05:00|1348.88|1346.88|1347.12|1345.12|1349.46|1347.46|1346.98|1344.98|0
1751029800000|2025-06-27 13:10:00|1347.33|1345.33|1346.65|1344.65|1348.4|1346.4|1346.44|1344.44|0
1751030100000|2025-06-27 13:15:00|1346.87|1344.87|1347.48|1345.48|1349.13|1347.13|1346.63|1344.63|0
1751030400000|2025-06-27 13:20:00|1347.36|1345.36|1348.28|1345.28|1348.39|1346.32|1347.06|1345.06|0
1751030700000|2025-06-27 13:25:00|1348.92|1345.92|1346.25|1343.25|1349.25|1346.25|1346.25|1343.25|0
1751031000000|2025-06-27 13:30:00|1346.46|1343.46|1346.68|1344.68|1349.14|1347.14|1345.78|1343.46|0
1751031300000|2025-06-27 13:35:00|1346.9|1344.9|1350.95|1348.95|1351.6|1349.6|1346.43|1344.43|0
1751031600000|2025-06-27 13:40:00|1350.74|1348.74|1351.18|1349.18|1351.96|1349.96|1349.22|1347.22|0
1751031900000|2025-06-27 13:45:00|1351.39|1349.39|1353.17|1351.17|1353.67|1351.67|1351.39|1349.39|0
1751032200000|2025-06-27 13:50:00|1353.5|1351.5|1356.15|1354.15|1356.36|1354.36|1352.89|1350.89|0
1751032500000|2025-06-27 13:55:00|1356.36|1354.36|1358.69|1356.69|1360.76|1358.76|1355.96|1353.96|0
1751032800000|2025-06-27 14:00:00|1359.65|1357.65|1365.59|1363.59|1366.81|1364.81|1359.65|1357.65|0
1751033100000|2025-06-27 14:05:00|1365.8|1363.8|1364.24|1362.24|1368.39|1366.39|1364.24|1362.24|0
1751033400000|2025-06-27 14:10:00|1364.67|1362.67|1366.02|1364.02|1369.28|1367.28|1364.67|1362.67|0
1751033700000|2025-06-27 14:15:00|1366.24|1364.24|1365.09|1363.09|1367.34|1365.34|1363.34|1361.34|0
1751034000000|2025-06-27 14:20:00|1364.88|1362.88|1363.12|1361.12|1367.97|1365.97|1362.71|1360.71|0
1751034300000|2025-06-27 14:25:00|1362.91|1360.91|1364.41|1362.41|1365.13|1363.13|1360.62|1358.62|0
1751034600000|2025-06-27 14:30:00|1364.19|1362.19|1363.48|1361.48|1364.96|1362.96|1361.83|1359.83|0
1751034900000|2025-06-27 14:35:00|1363.26|1361.26|1366.85|1364.85|1369.43|1367.43|1361.76|1359.76|0
1751035200000|2025-06-27 14:40:00|1367.06|1365.06|1368.87|1366.87|1369.3|1367.3|1366.08|1364.08|0
1751035500000|2025-06-27 14:45:00|1369.09|1367.09|1368.81|1366.81|1369.54|1367.54|1367.51|1365.51|0
1751035800000|2025-06-27 14:50:00|1369.03|1367.03|1365.76|1363.76|1370.9|1368.9|1363.03|1361.03|0
1751036100000|2025-06-27 14:55:00|1365.55|1363.55|1363.84|1361.84|1365.7|1363.7|1361.6|1359.6|0
1751036400000|2025-06-27 15:00:00|1363.62|1361.62|1365.35|1363.35|1365.71|1363.71|1362.22|1360.22|0
1751036700000|2025-06-27 15:05:00|1365.13|1363.13|1366.8|1364.8|1368.22|1366.22|1364.09|1362.09|0
1751037000000|2025-06-27 15:10:00|1367.02|1365.02|1367.14|1365.14|1368.69|1366.69|1366.6|1364.6|0
1751037300000|2025-06-27 15:15:00|1367.35|1365.35|1365.51|1363.51|1367.35|1365.35|1363.97|1361.97|0
1751037600000|2025-06-27 15:20:00|1365.72|1363.72|1367.18|1365.18|1367.7|1365.7|1363.99|1361.99|0
1751037900000|2025-06-27 15:25:00|1367.39|1365.39|1367.99|1365.99|1368.57|1366.57|1366.55|1364.55|0
1751038200000|2025-06-27 15:30:00|1368.2|1366.2|1370.84|1368.84|1371.26|1369.26|1367.99|1365.99|0
1751038500000|2025-06-27 15:35:00|1371.06|1369.06|1373.53|1371.53|1373.62|1371.62|1370.84|1368.84|0
1751038800000|2025-06-27 15:40:00|1373.31|1371.31|1374.28|1372.28|1375.11|1373.11|1372.68|1370.68|0
1751039100000|2025-06-27 15:45:00|1374.5|1372.5|1374.66|1372.66|1375.13|1373.13|1373.14|1371.14|0
1751039400000|2025-06-27 15:50:00|1374.88|1372.88|1374.85|1372.85|1374.88|1372.88|1372.88|1370.88|0
1751039700000|2025-06-27 15:55:00|1375.06|1373.06|1373.78|1371.78|1375.06|1373.06|1373.46|1371.46|0
1751040000000|2025-06-27 16:00:00|1373.35|1371.35|1374.49|1372.49|1374.49|1372.49|1371.7|1369.7|0
1751040300000|2025-06-27 16:05:00|1374.27|1372.27|1374.81|1372.81|1375.06|1373.06|1372.91|1370.91|0
1751040600000|2025-06-27 16:10:00|1375.02|1373.02|1376.06|1374.06|1376.53|1374.53|1374.28|1372.28|0
1751040900000|2025-06-27 16:15:00|1376.28|1374.28|1373.68|1371.68|1376.28|1374.28|1373.26|1371.26|0
1751041200000|2025-06-27 16:20:00|1373.9|1371.9|1375.06|1373.06|1375.44|1373.44|1373.33|1371.33|0
1751041500000|2025-06-27 16:25:00|1374.84|1372.84|1377.26|1375.26|1377.54|1375.54|1374.63|1372.63|0
1751041800000|2025-06-27 16:30:00|1377.05|1375.05|1377.28|1375.28|1377.8|1375.8|1376.27|1374.27|0
1751042100000|2025-06-27 16:35:00|1377.07|1375.07|1375.85|1373.85|1377.32|1375.32|1375.48|1373.48|0
1751042400000|2025-06-27 16:40:00|1376.07|1374.07|1374.2|1372.2|1377.17|1375.17|1373.83|1371.83|0
1751042700000|2025-06-27 16:45:00|1374.41|1372.41|1372.32|1370.32|1377|1375|1371.61|1369.61|0
1751043000000|2025-06-27 16:50:00|1372.21|1370.21|1372.82|1370.82|1373.85|1371.85|1371.34|1369.34|0
1751043300000|2025-06-27 16:55:00|1372.6|1370.6|1374.17|1372.17|1374.97|1372.97|1372.39|1370.39|0
1751043600000|2025-06-27 17:00:00|1373.96|1371.96|1372.01|1370.01|1374.06|1372.06|1370.68|1368.68|0
1751043900000|2025-06-27 17:05:00|1371.79|1369.79|1372.47|1370.47|1372.96|1370.96|1371.65|1369.65|0
1751044200000|2025-06-27 17:10:00|1372.57|1370.57|1373.24|1371.24|1373.85|1371.85|1372.04|1370.04|0
1751044500000|2025-06-27 17:15:00|1373.29|1371.29|1371.64|1369.64|1373.3|1371.3|1370.29|1368.29|0
1751044800000|2025-06-27 17:20:00|1371.54|1369.54|1369.59|1367.59|1371.64|1369.64|1367.94|1365.94|0
1751045100000|2025-06-27 17:25:00|1369.38|1367.38|1368.81|1366.81|1369.93|1367.93|1367.86|1365.86|0
1751045400000|2025-06-27 17:30:00|1369.03|1367.03|1367.41|1365.41|1370.49|1368.49|1367.21|1365.21|0
1751045700000|2025-06-27 17:35:00|1367.2|1365.2|1369.01|1367.01|1369.01|1367.01|1366.04|1364.04|0
1751046000000|2025-06-27 17:40:00|1368.8|1366.8|1363.87|1361.87|1369.6|1367.6|1359.48|1357.48|0
1751046300000|2025-06-27 17:45:00|1364.08|1362.08|1355.89|1353.89|1364.08|1362.08|1354.38|1352.38|0
1751046600000|2025-06-27 17:50:00|1356.11|1354.11|1355.99|1353.99|1359.06|1357.06|1352.81|1350.81|0
1751046900000|2025-06-27 17:55:00|1355.78|1353.78|1357.92|1355.92|1359.11|1357.11|1350.45|1348.45|0
1751047200000|2025-06-27 18:00:00|1357.7|1355.7|1356.76|1354.76|1359.44|1357.44|1355.29|1353.29|0
1751047500000|2025-06-27 18:05:00|1356.54|1354.54|1356.94|1354.94|1359.79|1357.79|1356.23|1354.23|0
1751047800000|2025-06-27 18:10:00|1356.85|1354.85|1353.28|1351.28|1357.64|1355.64|1351.6|1349.6|0
1751048100000|2025-06-27 18:15:00|1353.07|1351.07|1347.45|1345.45|1353.98|1351.98|1346.04|1344.04|0
1751048400000|2025-06-27 18:20:00|1348.88|1346.88|1348.29|1346.29|1349.7|1347.7|1345.85|1343.85|0
1751048700000|2025-06-27 18:25:00|1348.5|1346.5|1342.42|1340.42|1349.69|1347.69|1342.42|1340.42|0
1751049000000|2025-06-27 18:30:00|1342.75|1340.75|1343.92|1341.92|1344.28|1342.28|1337.96|1335.96|0
1751049300000|2025-06-27 18:35:00|1344.35|1342.35|1336.27|1334.27|1345.2|1343.2|1336.27|1334.27|0
1751049600000|2025-06-27 18:40:00|1335.36|1333.36|1337.62|1335.62|1337.62|1335.62|1332.25|1330.25|0
1751049900000|2025-06-27 18:45:00|1337.41|1335.41|1336.57|1334.57|1342.48|1340.48|1336.32|1334.32|0
1751050200000|2025-06-27 18:50:00|1336.35|1334.35|1332.68|1330.68|1336.57|1334.57|1329.75|1327.75|0
1751050500000|2025-06-27 18:55:00|1332.88|1330.88|1332.36|1330.36|1333.98|1331.98|1330.57|1328.57|0
1751050800000|2025-06-27 19:00:00|1333.15|1331.15|1336.77|1334.77|1337.39|1335.39|1329.3|1327.3|0
1751051100000|2025-06-27 19:05:00|1336.85|1334.85|1337.47|1335.47|1339.3|1337.3|1334.98|1332.98|0
1751051400000|2025-06-27 19:10:00|1337.26|1335.26|1341.06|1339.06|1341.92|1339.92|1336.82|1334.82|0
1751051700000|2025-06-27 19:15:00|1341.87|1339.87|1339.85|1337.85|1342.95|1340.95|1338.76|1336.76|0
1751052000000|2025-06-27 19:20:00|1340.06|1338.06|1343.7|1341.7|1344.17|1342.17|1339.85|1337.85|0
1751052300000|2025-06-27 19:25:00|1343.48|1341.48|1342.39|1340.39|1345.38|1343.38|1341.6|1339.6|0
1751052600000|2025-06-27 19:30:00|1343.03|1341.03|1345.7|1343.7|1346.15|1344.15|1342.89|1340.89|0
1751052900000|2025-06-27 19:35:00|1345.92|1343.92|1347.17|1345.17|1347.51|1345.51|1344.07|1342.07|0
1751053200000|2025-06-27 19:40:00|1347.39|1345.39|1349.63|1347.63|1350.48|1348.48|1347.39|1345.39|0
1751053500000|2025-06-27 19:45:00|1349.84|1347.84|1350.04|1348.04|1353.34|1351.34|1349.52|1347.52|0
1751053800000|2025-06-27 19:50:00|1350.89|1348.89|1359.27|1357.27|1360.03|1358.03|1350.89|1348.89|0
1751054100000|2025-06-27 19:55:00|1360.34|1358.34|1363.86|1361.86|1367.18|1365.18|1360.34|1358.34|0
1751054400000|2025-06-27 20:00:00|1362.36|1360.36|1361|1359|1363.41|1361.41|1358.51|1356.51|0
1751054700000|2025-06-27 20:05:00|1360.78|1358.78|1361.77|1359.77|1361.98|1359.98|1358.98|1356.98|0
1751055000000|2025-06-27 20:10:00|1361.55|1359.55|1360.47|1358.47|1362.52|1360.52|1359.58|1357.58|0
1751242500000|2025-06-30 00:15:00|1377.66|1375.66|1378.01|1376.01|1378.01|1376.01|1376.64|1374.64|0
1751242800000|2025-06-30 00:20:00|1377.62|1375.62|1377.27|1375.27|1378.01|1376.01|1376.47|1374.47|0
1751243100000|2025-06-30 00:25:00|1377.05|1375.05|1378.68|1376.68|1379.09|1377.09|1376.8|1374.8|0
1751243400000|2025-06-30 00:30:00|1378.9|1376.9|1380.97|1378.97|1381.19|1379.19|1378.11|1376.11|0
1751243700000|2025-06-30 00:35:00|1380.87|1378.87|1380.32|1378.32|1381.51|1379.51|1379.73|1377.73|0
1751244000000|2025-06-30 00:40:00|1380.54|1378.54|1379.97|1377.97|1380.79|1378.79|1378.9|1376.9|0
1751244300000|2025-06-30 00:45:00|1380.07|1378.07|1379.91|1377.91|1380.29|1378.29|1378.92|1376.92|0
1751244600000|2025-06-30 00:50:00|1379.69|1377.69|1379.25|1377.25|1379.72|1377.72|1378.63|1376.63|0
1751244900000|2025-06-30 00:55:00|1379.03|1377.03|1379.74|1377.74|1380|1378|1379.03|1377.03|0
1751245200000|2025-06-30 01:00:00|1379.52|1377.52|1378.06|1376.06|1379.63|1377.63|1377.59|1375.59|0
1751245500000|2025-06-30 01:05:00|1377.95|1375.95|1378.55|1376.55|1378.78|1376.78|1377.65|1375.65|0
1751245800000|2025-06-30 01:10:00|1378.69|1376.69|1377.7|1375.7|1379.26|1377.26|1376.65|1374.65|0
1751246100000|2025-06-30 01:15:00|1377.8|1375.8|1377.15|1375.15|1377.89|1375.89|1376.45|1374.45|0
1751246400000|2025-06-30 01:20:00|1376.55|1374.55|1377.3|1375.3|1378.03|1376.03|1376.55|1374.55|0
1751246700000|2025-06-30 01:25:00|1377.73|1375.73|1378.19|1376.19|1378.19|1376.19|1377.28|1375.28|0
1751247000000|2025-06-30 01:30:00|1378.3|1376.3|1379.19|1377.19|1379.69|1377.69|1377.83|1375.83|0
1751247300000|2025-06-30 01:35:00|1379.3|1377.3|1379.32|1377.32|1380.52|1378.52|1379.05|1377.05|0
1751247600000|2025-06-30 01:40:00|1379.25|1377.25|1379.42|1377.42|1379.56|1377.56|1378.63|1376.63|0
1751247900000|2025-06-30 01:45:00|1379.39|1377.39|1378.94|1376.94|1379.61|1377.61|1378.47|1376.47|0
1751248200000|2025-06-30 01:50:00|1379.05|1377.05|1378.02|1376.02|1379.18|1377.18|1377.97|1375.97|0
1751248500000|2025-06-30 01:55:00|1378.27|1376.27|1378.13|1376.13|1378.48|1376.48|1376.79|1374.79|0
1751248800000|2025-06-30 02:00:00|1377.92|1375.92|1379.52|1377.52|1380.25|1378.25|1377.43|1375.43|0
1751249100000|2025-06-30 02:05:00|1379.25|1377.25|1381.97|1379.97|1382.19|1380.19|1376.12|1374.12|0
1751249400000|2025-06-30 02:10:00|1382.19|1380.19|1383.82|1381.82|1384.23|1382.23|1381.42|1379.42|0
1751249700000|2025-06-30 02:15:00|1383.67|1381.67|1383.4|1381.4|1384.1|1382.1|1381.71|1379.71|0
1751250000000|2025-06-30 02:20:00|1383.08|1381.08|1382.87|1380.87|1384.84|1382.84|1382.36|1380.36|0
1751250300000|2025-06-30 02:25:00|1383.23|1381.23|1381.58|1379.58|1383.23|1381.23|1381.15|1379.15|0
1751250600000|2025-06-30 02:30:00|1381.37|1379.37|1383.07|1381.07|1383.48|1381.48|1381.19|1379.19|0
1751250900000|2025-06-30 02:35:00|1382.96|1380.96|1384.62|1382.62|1384.99|1382.99|1382.96|1380.96|0
1751251200000|2025-06-30 02:40:00|1384.59|1382.59|1386.08|1384.08|1386.29|1384.29|1384.37|1382.37|0
1751251500000|2025-06-30 02:45:00|1386.29|1384.29|1386.32|1384.32|1386.82|1384.82|1386.09|1384.09|0
1751251800000|2025-06-30 02:50:00|1386.42|1384.42|1385.7|1383.7|1387.36|1385.36|1385.46|1383.46|0
1751252100000|2025-06-30 02:55:00|1385.91|1383.91|1385.06|1383.06|1386.13|1384.13|1384.29|1382.29|0
1751252400000|2025-06-30 03:00:00|1384.78|1382.78|1386.31|1384.31|1386.93|1384.93|1384.78|1382.78|0
1751252700000|2025-06-30 03:05:00|1385.99|1383.99|1385.34|1383.34|1386.39|1384.39|1384.4|1382.4|0
1751253000000|2025-06-30 03:10:00|1385.56|1383.56|1385.58|1383.58|1385.77|1383.77|1384.78|1382.78|0
1751253300000|2025-06-30 03:15:00|1385.51|1383.51|1385.32|1383.32|1385.82|1383.82|1384.26|1382.26|0
1751253600000|2025-06-30 03:20:00|1386.23|1384.23|1386.62|1384.62|1386.96|1384.96|1386.07|1384.07|0
1751253900000|2025-06-30 03:25:00|1386.51|1384.51|1385.18|1383.18|1387.07|1385.07|1385.18|1383.18|0
1751254200000|2025-06-30 03:30:00|1385.29|1383.29|1386.01|1384.01|1386.15|1384.15|1385.08|1383.08|0
1751254500000|2025-06-30 03:35:00|1386.22|1384.22|1386.46|1384.46|1387.01|1385.01|1385.92|1383.92|0
1751254800000|2025-06-30 03:40:00|1386.56|1384.56|1387.55|1385.55|1387.84|1385.84|1386.51|1384.51|0
1751255100000|2025-06-30 03:45:00|1387.33|1385.33|1387.59|1385.59|1388.25|1386.25|1387.33|1385.33|0
1751255400000|2025-06-30 03:50:00|1387.7|1385.7|1387.94|1385.94|1388.52|1386.52|1387.7|1385.7|0
1751255700000|2025-06-30 03:55:00|1387.89|1385.89|1386.58|1384.58|1388.27|1386.27|1386.58|1384.58|0
1751256000000|2025-06-30 04:00:00|1386.11|1384.11|1386.78|1384.78|1387.53|1385.53|1386.11|1384.11|0
1751256300000|2025-06-30 04:05:00|1386.88|1384.88|1387.42|1385.42|1387.68|1385.68|1386.78|1384.78|0
1751256600000|2025-06-30 04:10:00|1387.64|1385.64|1386.89|1384.89|1387.72|1385.72|1386.89|1384.89|0
1751256900000|2025-06-30 04:15:00|1386.99|1384.99|1387.09|1385.09|1387.24|1385.24|1386.66|1384.66|0
1751257200000|2025-06-30 04:20:00|1387.08|1385.08|1387.44|1385.44|1387.44|1385.44|1386.79|1384.79|0
1751257500000|2025-06-30 04:25:00|1387.02|1385.02|1386.7|1384.7|1387.21|1385.21|1386.7|1384.7|0
1751257800000|2025-06-30 04:30:00|1386.92|1384.92|1387.15|1385.15|1388.76|1386.76|1386.75|1384.75|0
1751258100000|2025-06-30 04:35:00|1387.36|1385.36|1388.77|1386.77|1388.81|1386.81|1386.69|1384.69|0
1751258400000|2025-06-30 04:40:00|1388.81|1386.81|1388.26|1386.26|1388.97|1386.97|1388.01|1386.01|0
1751258700000|2025-06-30 04:45:00|1388.38|1386.38|1388.39|1386.39|1388.69|1386.69|1387.63|1385.63|0
1751259000000|2025-06-30 04:50:00|1388.6|1386.6|1386.73|1384.73|1388.87|1386.87|1386.73|1384.73|0
1751259300000|2025-06-30 04:55:00|1386.95|1384.95|1386.48|1384.48|1386.95|1384.95|1386.33|1384.33|0
1751259600000|2025-06-30 05:00:00|1386.27|1384.27|1387.21|1385.21|1387.26|1385.26|1385.21|1383.21|0
1751259900000|2025-06-30 05:05:00|1387.09|1385.09|1387.15|1385.15|1387.39|1385.39|1386.94|1384.94|0
1751260200000|2025-06-30 05:10:00|1387.25|1385.25|1387.74|1385.74|1388.15|1386.15|1386.94|1384.94|0
1751260500000|2025-06-30 05:15:00|1387.96|1385.96|1388.02|1386.02|1388.52|1386.52|1387.56|1385.56|0
1751260800000|2025-06-30 05:20:00|1388.05|1386.05|1387.14|1385.14|1388.05|1386.05|1386.91|1384.91|0
1751261100000|2025-06-30 05:25:00|1386.97|1384.97|1385.9|1383.9|1387.19|1385.19|1385.8|1383.8|0
1751261400000|2025-06-30 05:30:00|1385.79|1383.79|1386.3|1384.3|1386.3|1384.3|1385.19|1383.19|0
1751261700000|2025-06-30 05:35:00|1386.4|1384.4|1388.34|1386.34|1389.66|1387.66|1386.4|1384.4|0
1751262000000|2025-06-30 05:40:00|1388.53|1386.53|1388.68|1386.68|1389.13|1387.13|1388.17|1386.17|0
1751262300000|2025-06-30 05:45:00|1388.56|1386.56|1389.76|1387.76|1390.11|1388.11|1388.56|1386.56|0
1751262600000|2025-06-30 05:50:00|1389.61|1387.61|1388.46|1386.46|1389.76|1387.76|1388.16|1386.16|0
1751262900000|2025-06-30 05:55:00|1388.41|1386.41|1388.5|1386.5|1389.01|1387.01|1388.21|1386.21|0
1751263200000|2025-06-30 06:00:00|1388.49|1386.49|1389.21|1387.21|1389.82|1387.82|1388.49|1386.49|0
1751263500000|2025-06-30 06:05:00|1389.43|1387.43|1390.39|1388.39|1390.59|1388.59|1389.21|1387.21|0
1751263800000|2025-06-30 06:10:00|1390.18|1388.18|1391.39|1389.39|1391.39|1389.39|1389.99|1387.99|0
1751264100000|2025-06-30 06:15:00|1391.6|1389.6|1391.86|1389.86|1392.81|1390.81|1390.71|1388.71|0
1751264400000|2025-06-30 06:20:00|1391.65|1389.65|1392.31|1390.31|1392.33|1390.33|1391.02|1389.02|0
1751264700000|2025-06-30 06:25:00|1392.1|1390.1|1391.85|1389.85|1392.37|1390.37|1391.15|1389.15|0
1751265000000|2025-06-30 06:30:00|1391.63|1389.63|1391.76|1389.76|1392.29|1390.29|1391.1|1389.1|0
1751265300000|2025-06-30 06:35:00|1391.65|1389.65|1390.55|1388.55|1391.96|1389.96|1389.75|1387.75|0
1751265600000|2025-06-30 06:40:00|1390.46|1388.46|1388.36|1386.36|1390.68|1388.68|1388.36|1386.36|0
1751265900000|2025-06-30 06:45:00|1388.58|1386.58|1388.79|1386.79|1389.09|1387.09|1388.43|1386.43|0
1751266200000|2025-06-30 06:50:00|1388.88|1386.88|1389.09|1387.09|1390.17|1388.17|1388.8|1386.8|0
1751266500000|2025-06-30 06:55:00|1388.98|1386.98|1390.58|1388.58|1390.8|1388.8|1386.75|1384.75|0
1751266800000|2025-06-30 07:00:00|1390.69|1388.69|1385.69|1383.69|1390.69|1388.69|1384.72|1382.72|0
1751267100000|2025-06-30 07:05:00|1385.48|1383.48|1385.06|1383.06|1385.48|1383.48|1382.63|1380.63|0
1751267400000|2025-06-30 07:10:00|1384.95|1382.95|1384.88|1382.88|1385.78|1383.78|1384.4|1382.4|0
1751267700000|2025-06-30 07:15:00|1385.02|1383.02|1384.98|1382.98|1385.56|1383.56|1382.01|1380.01|0
1751268000000|2025-06-30 07:20:00|1384.76|1382.76|1384.98|1382.98|1387.27|1385.27|1383.48|1381.48|0
1751268300000|2025-06-30 07:25:00|1384.77|1382.77|1384.82|1382.82|1386.2|1384.2|1383.45|1381.45|0
1751268600000|2025-06-30 07:30:00|1384.93|1382.93|1385.43|1383.43|1386.65|1384.65|1383.82|1381.82|0
1751268900000|2025-06-30 07:35:00|1385.64|1383.64|1384.23|1382.23|1386.17|1384.17|1384.23|1382.23|0
1751269200000|2025-06-30 07:40:00|1384.44|1382.44|1386.19|1384.19|1386.51|1384.51|1384.18|1382.18|0
1751269500000|2025-06-30 07:45:00|1385.98|1383.98|1386.73|1384.73|1387.51|1385.51|1385.98|1383.98|0
1751269800000|2025-06-30 07:50:00|1386.78|1384.78|1385.84|1383.84|1386.82|1384.82|1385.01|1383.01|0
1751270100000|2025-06-30 07:55:00|1385.69|1383.69|1384.85|1382.85|1386.05|1384.05|1384.31|1382.31|0
1751270400000|2025-06-30 08:00:00|1384.96|1382.96|1385.82|1383.82|1385.82|1383.82|1383.87|1381.87|0
1751270700000|2025-06-30 08:05:00|1385.93|1383.93|1386.83|1384.83|1387.08|1385.08|1385.82|1383.82|0
1751271000000|2025-06-30 08:10:00|1386.93|1384.93|1387.88|1385.88|1388.32|1386.32|1386.93|1384.93|0
1751271300000|2025-06-30 08:15:00|1388.1|1386.1|1387.21|1385.21|1389.7|1387.7|1387.03|1385.03|0
1751271600000|2025-06-30 08:20:00|1387.1|1385.1|1385.66|1383.66|1387.73|1385.73|1385.23|1383.23|0
1751271900000|2025-06-30 08:25:00|1385.44|1383.44|1386.51|1384.51|1386.74|1384.74|1385.29|1383.29|0
1751272200000|2025-06-30 08:30:00|1386.4|1384.4|1384.51|1382.51|1386.75|1384.75|1384.07|1382.07|0
1751272500000|2025-06-30 08:35:00|1384.62|1382.62|1384.58|1382.58|1385.21|1383.21|1384.27|1382.27|0
1751272800000|2025-06-30 08:40:00|1384.69|1382.69|1384.82|1382.82|1386.07|1384.07|1384.43|1382.43|0
1751273100000|2025-06-30 08:45:00|1384.55|1382.55|1385.18|1383.18|1385.78|1383.78|1384.55|1382.55|0
1751273400000|2025-06-30 08:50:00|1385.4|1383.4|1386.08|1384.08|1386.14|1384.14|1385.1|1383.1|0
1751273700000|2025-06-30 08:55:00|1385.86|1383.86|1385.07|1383.07|1386.38|1384.38|1384.57|1382.57|0
1751274000000|2025-06-30 09:00:00|1384.85|1382.85|1383.98|1381.98|1385.33|1383.33|1383.51|1381.51|0
1751274300000|2025-06-30 09:05:00|1384.19|1382.19|1386.27|1384.27|1386.27|1384.27|1384.19|1382.19|0
1751274600000|2025-06-30 09:10:00|1386.37|1384.37|1386.71|1384.71|1386.79|1384.79|1385.71|1383.71|0
1751274900000|2025-06-30 09:15:00|1386.81|1384.81|1387.11|1385.11|1388.04|1386.04|1386.7|1384.7|0
1751275200000|2025-06-30 09:20:00|1387.32|1385.32|1386.5|1384.5|1387.37|1385.37|1386.03|1384.03|0
1751275500000|2025-06-30 09:25:00|1386.72|1384.72|1389.05|1387.05|1393.39|1391.39|1386.5|1384.5|0
1751275800000|2025-06-30 09:30:00|1388.84|1386.84|1389.34|1387.34|1390.43|1388.43|1388.84|1386.84|0
1751276100000|2025-06-30 09:35:00|1389.22|1387.22|1390.87|1388.87|1390.87|1388.87|1389.04|1387.04|0
1751276400000|2025-06-30 09:40:00|1390.61|1388.61|1388.99|1386.99|1391|1389|1388.88|1386.88|0
1751276700000|2025-06-30 09:45:00|1389.16|1387.16|1385.81|1383.81|1389.16|1387.16|1385.61|1383.61|0
1751277000000|2025-06-30 09:50:00|1385.82|1383.82|1386.19|1384.19|1386.29|1384.29|1384|1382|0
1751277300000|2025-06-30 09:55:00|1386.4|1384.4|1385.6|1383.6|1386.44|1384.44|1384.78|1382.78|0
1751277600000|2025-06-30 10:00:00|1385.38|1383.38|1385.72|1383.72|1386.05|1384.05|1385.12|1383.12|0
1751277900000|2025-06-30 10:05:00|1385.94|1383.94|1387.53|1385.53|1388.03|1386.03|1385.69|1383.69|0
1751278200000|2025-06-30 10:10:00|1387.77|1385.77|1388.71|1386.71|1388.94|1386.94|1386.61|1384.61|0
1751278500000|2025-06-30 10:15:00|1388.73|1386.73|1388.59|1386.59|1389.34|1387.34|1386.55|1384.55|0
1751278800000|2025-06-30 10:20:00|1388.37|1386.37|1389.68|1387.68|1389.75|1387.75|1388.37|1386.37|0
1751279100000|2025-06-30 10:25:00|1389.9|1387.9|1388.74|1386.74|1389.98|1387.98|1388.66|1386.66|0
1751279400000|2025-06-30 10:30:00|1388.96|1386.96|1388.63|1386.63|1390.76|1388.76|1388.52|1386.52|0
1751279700000|2025-06-30 10:35:00|1388.84|1386.84|1389.47|1387.47|1389.78|1387.78|1388.56|1386.56|0
1751280000000|2025-06-30 10:40:00|1389.58|1387.58|1389.28|1387.28|1389.8|1387.8|1389.07|1387.07|0
1751280300000|2025-06-30 10:45:00|1389.07|1387.07|1389.16|1387.16|1389.39|1387.39|1388.42|1386.42|0
1751280600000|2025-06-30 10:50:00|1388.95|1386.95|1388.21|1386.21|1389.13|1387.13|1388|1386|0
1751280900000|2025-06-30 10:55:00|1388.31|1386.31|1389.18|1387.18|1389.25|1387.25|1387.46|1385.46|0
1751281200000|2025-06-30 11:00:00|1388.82|1386.82|1388.25|1386.25|1389|1387|1387.46|1385.46|0
1751281500000|2025-06-30 11:05:00|1388.03|1386.03|1388.4|1386.4|1388.62|1386.62|1387.73|1385.73|0
1751281800000|2025-06-30 11:10:00|1388.36|1386.36|1388.65|1386.65|1388.81|1386.81|1387.88|1385.88|0
1751282100000|2025-06-30 11:15:00|1388.75|1386.75|1390.34|1388.34|1390.34|1388.34|1388.07|1386.07|0
1751282400000|2025-06-30 11:20:00|1390.13|1388.13|1390.7|1388.7|1391.36|1389.36|1389.74|1387.74|0
1751282700000|2025-06-30 11:25:00|1390.81|1388.81|1390.47|1388.47|1390.91|1388.91|1390.25|1388.25|0
1751283000000|2025-06-30 11:30:00|1390.54|1388.54|1389.85|1387.85|1390.82|1388.82|1389.32|1387.32|0
1751283300000|2025-06-30 11:35:00|1389.8|1387.8|1387.93|1385.93|1389.8|1387.8|1387.15|1385.15|0
1751283600000|2025-06-30 11:40:00|1387.01|1385.01|1389.71|1387.71|1389.84|1387.84|1387.01|1385.01|0
1751283900000|2025-06-30 11:45:00|1389.93|1387.93|1390.98|1388.98|1391.2|1389.2|1389.09|1387.09|0
1751284200000|2025-06-30 11:50:00|1390.76|1388.76|1389.57|1387.57|1391.37|1389.37|1389.2|1387.2|0
1751284500000|2025-06-30 11:55:00|1389.35|1387.35|1388.18|1386.18|1389.63|1387.63|1387.42|1385.42|0
1751284800000|2025-06-30 12:00:00|1388.07|1386.07|1386.39|1384.39|1388.59|1386.59|1386.02|1384.02|0
1751285100000|2025-06-30 12:05:00|1386.61|1384.61|1387.95|1385.95|1388.28|1386.28|1386.33|1384.33|0
1751285400000|2025-06-30 12:10:00|1388.05|1386.05|1388.84|1386.84|1388.88|1386.88|1387.62|1385.62|0
1751285700000|2025-06-30 12:15:00|1388.62|1386.62|1387.72|1385.72|1391.16|1389.16|1386.79|1384.79|0
1751286000000|2025-06-30 12:20:00|1387.67|1385.67|1385.67|1383.67|1388.16|1386.16|1383.2|1381.2|0
1751286300000|2025-06-30 12:25:00|1385.64|1383.64|1386.05|1384.05|1386.27|1384.27|1384.31|1382.31|0
1751286600000|2025-06-30 12:30:00|1385.84|1383.84|1384.29|1382.29|1386.08|1384.08|1383.46|1381.46|0
1751286900000|2025-06-30 12:35:00|1384.08|1382.08|1383.2|1381.2|1385.1|1383.1|1383|1381|0
1751287200000|2025-06-30 12:40:00|1382.98|1380.98|1383.53|1381.53|1383.89|1381.89|1382.02|1380.02|0
1751287500000|2025-06-30 12:45:00|1383.74|1381.74|1382.78|1380.78|1383.88|1381.88|1382.47|1380.47|0
1751287800000|2025-06-30 12:50:00|1382.99|1380.99|1383.57|1381.57|1384|1382|1381.25|1379.25|0
1751288100000|2025-06-30 12:55:00|1383.35|1381.35|1382.1|1380.1|1384.11|1382.11|1381.75|1379.75|0
1751288400000|2025-06-30 13:00:00|1383.66|1381.66|1382.63|1380.63|1384.3|1382.3|1382.24|1380.24|0
1751288700000|2025-06-30 13:05:00|1382.84|1380.84|1382.37|1380.37|1383.01|1381.01|1381.98|1379.98|0
1751289000000|2025-06-30 13:10:00|1382.55|1380.55|1384.23|1382.23|1385.54|1383.54|1382.1|1380.1|0
1751289300000|2025-06-30 13:15:00|1384.01|1382.01|1385.79|1383.79|1386|1384|1384.01|1382.01|0
1751289600000|2025-06-30 13:20:00|1386.01|1384.01|1386.61|1383.61|1386.81|1384.81|1385.61|1383.61|0
1751289900000|2025-06-30 13:25:00|1385.96|1382.96|1385.96|1382.96|1387.26|1384.26|1385.42|1382.42|0
1751290200000|2025-06-30 13:30:00|1385.92|1383.92|1378.71|1376.71|1385.92|1383.92|1377.58|1375.58|0
1751290500000|2025-06-30 13:35:00|1378.98|1376.98|1380.21|1378.21|1381.41|1379.41|1375.48|1373.48|0
1751290800000|2025-06-30 13:40:00|1380.43|1378.43|1377.07|1375.07|1380.56|1378.56|1375.99|1373.99|0
1751291100000|2025-06-30 13:45:00|1377.29|1375.29|1375.13|1373.13|1380.63|1378.63|1374.91|1372.91|0
1751291400000|2025-06-30 13:50:00|1375.34|1373.34|1377.03|1375.03|1379.61|1377.61|1375.06|1373.06|0
1751291700000|2025-06-30 13:55:00|1377.14|1375.14|1376.94|1374.94|1379.23|1377.23|1376.16|1374.16|0
1751292000000|2025-06-30 14:00:00|1376.51|1374.51|1377.8|1375.8|1379|1377|1375.55|1373.55|0
1751292300000|2025-06-30 14:05:00|1377.58|1375.58|1377.18|1375.18|1378.86|1376.86|1374.75|1372.75|0
1751292600000|2025-06-30 14:10:00|1376.96|1374.96|1379.6|1377.6|1380.64|1378.64|1376.96|1374.96|0
1751292900000|2025-06-30 14:15:00|1379.81|1377.81|1379.19|1377.19|1380.87|1378.87|1376.36|1374.36|0
1751293200000|2025-06-30 14:20:00|1378.98|1376.98|1375.99|1373.99|1379.08|1377.08|1372.84|1370.84|0
1751293500000|2025-06-30 14:25:00|1376.21|1374.21|1379.39|1377.39|1379.72|1377.72|1375.09|1373.09|0
1751293800000|2025-06-30 14:30:00|1379.6|1377.6|1376.73|1374.73|1380.03|1378.03|1376.52|1374.52|0
1751294100000|2025-06-30 14:35:00|1376.52|1374.52|1373.19|1371.19|1376.68|1374.68|1372.27|1370.27|0
1751294400000|2025-06-30 14:40:00|1373.36|1371.36|1373.44|1371.44|1375.92|1373.92|1371.27|1369.27|0
1751294700000|2025-06-30 14:45:00|1372.84|1370.84|1375.49|1373.49|1375.75|1373.75|1371.28|1369.28|0
1751295000000|2025-06-30 14:50:00|1375.29|1373.29|1373.21|1371.21|1375.29|1373.29|1372.57|1370.57|0
1751295300000|2025-06-30 14:55:00|1373.9|1371.9|1374|1372|1375.18|1373.18|1373.27|1371.27|0
1751295600000|2025-06-30 15:00:00|1373.76|1371.76|1376.24|1374.24|1376.45|1374.45|1372.51|1370.51|0
1751295900000|2025-06-30 15:05:00|1376.32|1374.32|1379.09|1377.09|1379.09|1377.09|1375.27|1373.27|0
1751296200000|2025-06-30 15:10:00|1378.9|1376.9|1373.4|1371.4|1378.99|1376.99|1372.27|1370.27|0
1751296500000|2025-06-30 15:15:00|1373.6|1371.6|1372.94|1370.94|1374.16|1372.16|1371.91|1369.91|0
1751296800000|2025-06-30 15:20:00|1372.92|1370.92|1374.8|1372.8|1375.17|1373.17|1372.48|1370.48|0
1751297100000|2025-06-30 15:25:00|1374.49|1372.49|1375.42|1373.42|1376.7|1374.7|1373.85|1371.85|0
1751297400000|2025-06-30 15:30:00|1375.63|1373.63|1379.29|1377.29|1379.72|1377.72|1374.53|1372.53|0
1751297700000|2025-06-30 15:35:00|1379.09|1377.09|1380.53|1378.53|1380.57|1378.57|1378|1376|0
1751298000000|2025-06-30 15:40:00|1379.6|1377.6|1379.93|1377.93|1380.78|1378.78|1377.82|1375.82|0
1751298300000|2025-06-30 15:45:00|1380.15|1378.15|1379.15|1377.15|1382.07|1380.07|1379.15|1377.15|0
1751298600000|2025-06-30 15:50:00|1379.47|1377.47|1380.33|1378.33|1381.97|1379.97|1379.26|1377.26|0
1751298900000|2025-06-30 15:55:00|1380.11|1378.11|1378.08|1376.08|1380.24|1378.24|1377.53|1375.53|0
1751299200000|2025-06-30 16:00:00|1378.3|1376.3|1381.02|1379.02|1381.15|1379.15|1378.2|1376.2|0
1751299500000|2025-06-30 16:05:00|1381.23|1379.23|1381.72|1379.72|1382.17|1380.17|1380.51|1378.51|0
1751299800000|2025-06-30 16:10:00|1381.94|1379.94|1379.91|1377.91|1382.09|1380.09|1379.68|1377.68|0
1751300100000|2025-06-30 16:15:00|1380.13|1378.13|1376.61|1374.61|1381.54|1379.54|1375.44|1373.44|0
1751300400000|2025-06-30 16:20:00|1376.39|1374.39|1375.98|1373.98|1377.34|1375.34|1375.59|1373.59|0
1751300700000|2025-06-30 16:25:00|1376.08|1374.08|1377.78|1375.78|1378.2|1376.2|1376.08|1374.08|0
1751301000000|2025-06-30 16:30:00|1377.25|1375.25|1380.18|1378.18|1380.31|1378.31|1376.56|1374.56|0
1751301300000|2025-06-30 16:35:00|1379.96|1377.96|1380.58|1378.58|1381.51|1379.51|1379.64|1377.64|0
1751301600000|2025-06-30 16:40:00|1380.79|1378.79|1382.43|1380.43|1384.21|1382.21|1380.44|1378.44|0
1751301900000|2025-06-30 16:45:00|1382.65|1380.65|1382.87|1380.87|1383.58|1381.58|1382.23|1380.23|0
1751302200000|2025-06-30 16:50:00|1382.66|1380.66|1383.08|1381.08|1383.99|1381.99|1381.89|1379.89|0
1751302500000|2025-06-30 16:55:00|1383.3|1381.3|1379.66|1377.66|1383.74|1381.74|1379.07|1377.07|0
1751302800000|2025-06-30 17:00:00|1379.87|1377.87|1379.02|1377.02|1381.02|1379.02|1378.64|1376.64|0
1751303100000|2025-06-30 17:05:00|1378.81|1376.81|1379.34|1377.34|1379.82|1377.82|1377.25|1375.25|0
1751303400000|2025-06-30 17:10:00|1379.24|1377.24|1378.68|1376.68|1380.54|1378.54|1378.32|1376.32|0
1751303700000|2025-06-30 17:15:00|1378.47|1376.47|1378.3|1376.3|1380.41|1378.41|1377.33|1375.33|0
1751304000000|2025-06-30 17:20:00|1378.09|1376.09|1377.8|1375.8|1378.98|1376.98|1376.37|1374.37|0
1751304300000|2025-06-30 17:25:00|1377.69|1375.69|1379.09|1377.09|1379.23|1377.23|1376.51|1374.51|0
1751304600000|2025-06-30 17:30:00|1379.31|1377.31|1375.16|1373.16|1379.31|1377.31|1374.81|1372.81|0
1751304900000|2025-06-30 17:35:00|1375.05|1373.05|1375.59|1373.59|1376.89|1374.89|1374.44|1372.44|0
1751305200000|2025-06-30 17:40:00|1375.37|1373.37|1374.59|1372.59|1376.98|1374.98|1373.62|1371.62|0
1751305500000|2025-06-30 17:45:00|1375.02|1373.02|1374.44|1372.44|1375.7|1373.7|1373.84|1371.84|0
1751305800000|2025-06-30 17:50:00|1374.66|1372.66|1374.73|1372.73|1376.11|1374.11|1373.82|1371.82|0
1751306100000|2025-06-30 17:55:00|1374.95|1372.95|1373.87|1371.87|1379.08|1377.08|1366.37|1364.37|0
1751306400000|2025-06-30 18:00:00|1373.65|1371.65|1375.79|1373.79|1376.87|1374.87|1373.65|1371.65|0
1751306700000|2025-06-30 18:05:00|1375.58|1373.58|1373.86|1371.86|1377.83|1375.83|1372.76|1370.76|0
1751307000000|2025-06-30 18:10:00|1373.65|1371.65|1373.96|1371.96|1374.91|1372.91|1371.44|1369.44|0
1751307300000|2025-06-30 18:15:00|1373.85|1371.85|1375.61|1373.61|1376.71|1374.71|1372.94|1370.94|0
1751307600000|2025-06-30 18:20:00|1375.82|1373.82|1377.04|1375.04|1378.07|1376.07|1375.82|1373.82|0
1751307900000|2025-06-30 18:25:00|1377.25|1375.25|1375|1373|1377.54|1375.54|1375|1373|0
1751308200000|2025-06-30 18:30:00|1374.79|1372.79|1372.6|1370.6|1375.5|1373.5|1371.17|1369.17|0
1751308500000|2025-06-30 18:35:00|1372.38|1370.38|1371.72|1369.72|1373.03|1371.03|1371.01|1369.01|0
1751308800000|2025-06-30 18:40:00|1371.3|1369.3|1372.08|1370.08|1372.5|1370.5|1368.44|1366.44|0
1751309100000|2025-06-30 18:45:00|1372.29|1370.29|1373.36|1371.36|1375.74|1373.74|1371.73|1369.73|0
1751309400000|2025-06-30 18:50:00|1373.14|1371.14|1376.1|1374.1|1376.26|1374.26|1373.14|1371.14|0
1751309700000|2025-06-30 18:55:00|1376.32|1374.32|1382.16|1380.16|1382.16|1380.16|1376.32|1374.32|0
1751310000000|2025-06-30 19:00:00|1381.94|1379.94|1384.98|1382.98|1384.98|1382.98|1381.94|1379.94|0
1751310300000|2025-06-30 19:05:00|1384.77|1382.77|1384.54|1382.54|1385.93|1383.93|1383.22|1381.22|0
1751310600000|2025-06-30 19:10:00|1384.76|1382.76|1385.25|1383.25|1386.53|1384.53|1383.59|1381.59|0
1751310900000|2025-06-30 19:15:00|1384.82|1382.82|1384.08|1382.08|1385.42|1383.42|1382.26|1380.26|0
1751311200000|2025-06-30 19:20:00|1383.87|1381.87|1389.01|1387.01|1390.06|1388.06|1383.87|1381.87|0
1751311500000|2025-06-30 19:25:00|1389.23|1387.23|1390.53|1388.53|1393.2|1391.2|1389.03|1387.03|0
1751311800000|2025-06-30 19:30:00|1390.31|1388.31|1390.85|1388.85|1391.47|1389.47|1387.87|1385.87|0
1751312100000|2025-06-30 19:35:00|1390.64|1388.64|1386.8|1384.8|1391.18|1389.18|1385.36|1383.36|0
1751312400000|2025-06-30 19:40:00|1387.01|1385.01|1389.11|1387.11|1391.65|1389.65|1386.8|1384.8|0
1751312700000|2025-06-30 19:45:00|1388.89|1386.89|1393.95|1391.95|1395.41|1393.41|1388.29|1386.29|0
1751313000000|2025-06-30 19:50:00|1393.3|1391.3|1400.25|1398.25|1402.07|1400.07|1393.3|1391.3|0
1751313300000|2025-06-30 19:55:00|1398.95|1396.95|1389.11|1387.11|1400.68|1398.68|1389.11|1387.11|0
1751313600000|2025-06-30 20:00:00|1390.84|1388.84|1388.65|1386.65|1391.27|1389.27|1387.68|1385.68|0
1751313900000|2025-06-30 20:05:00|1388.87|1386.87|1388.3|1386.3|1390.64|1388.64|1388.3|1386.3|0
1751314200000|2025-06-30 20:10:00|1388.08|1386.08|1385.1|1383.1|1388.33|1386.33|1383.51|1381.51|0
1751314500000|2025-06-30 20:15:00|1384.47|1382.47|1386.81|1384.81|1387.16|1385.16|1384.45|1382.45|0
1751314800000|2025-06-30 20:20:00|1386.27|1384.27|1384.57|1382.57|1386.68|1384.68|1384.46|1382.46|0
1751315100000|2025-06-30 20:25:00|1384.79|1382.79|1386.71|1384.71|1387.04|1385.04|1384.36|1382.36|0
1751315400000|2025-06-30 20:30:00|1386.5|1384.5|1387.18|1385.18|1388.15|1386.15|1386.42|1384.42|0
1751315700000|2025-06-30 20:35:00|1387.4|1385.4|1387.8|1385.8|1388.11|1386.11|1386.83|1384.83|0
1751316000000|2025-06-30 20:40:00|1387.85|1385.85|1386.98|1384.98|1388.05|1386.05|1386.65|1384.65|0
1751316300000|2025-06-30 20:45:00|1387.2|1385.2|1385.26|1383.26|1387.83|1385.83|1384.83|1382.83|0
1751316600000|2025-06-30 20:50:00|1385.57|1383.57|1385.89|1383.89|1386.84|1384.84|1385.26|1383.26|0
1751316900000|2025-06-30 20:55:00|1386.39|1383.39|1385.61|1382.61|1386.82|1383.82|1385.53|1382.53|0
1751317200000|2025-06-30 21:00:00|1385.84|1382.84|1385.52|1382.52|1385.84|1382.84|1385.46|1382.46|0
1751317500000|2025-06-30 21:05:00|1385.57|1382.57|1385.69|1382.69|1385.69|1382.69|1385.52|1382.52|0
1751317800000|2025-06-30 21:10:00|1385.81|1382.81|1385.33|1382.33|1385.81|1382.81|1385.18|1382.18|0
1751318100000|2025-06-30 21:15:00|1385.52|1382.52|1385.56|1382.56|1385.61|1382.61|1385.5|1382.5|0
1751318400000|2025-06-30 21:20:00|1385.52|1382.52|1385.56|1382.56|1385.56|1382.56|1385.52|1382.52|0
1751318700000|2025-06-30 21:25:00|1385.64|1382.64|1385.52|1382.52|1385.64|1382.64|1385.52|1382.52|0
1751319000000|2025-06-30 21:30:00|1385.92|1382.92|1385.6|1382.6|1386.4|1383.4|1385.6|1382.6|0
1751319300000|2025-06-30 21:35:00|1385.45|1382.45|1385.45|1382.45|1385.52|1382.52|1385.37|1382.37|0
1751319600000|2025-06-30 21:40:00|1385.56|1382.56|1385.45|1382.45|1385.56|1382.56|1385.45|1382.45|0
1751319900000|2025-06-30 21:45:00|1385.25|1382.25|1384.9|1381.9|1385.49|1382.49|1384.69|1381.69|0
1751320200000|2025-06-30 21:50:00|1384.93|1381.93|1385.8|1382.8|1385.81|1382.81|1384.93|1381.93|0
1751320500000|2025-06-30 21:55:00|1385.81|1382.81|1385.38|1382.38|1386.16|1383.16|1384.99|1381.99|0
1751320800000|2025-06-30 22:00:00|1384.99|1381.99|1387.35|1384.35|1387.46|1384.46|1383.91|1380.91|0
1751321100000|2025-06-30 22:05:00|1387.78|1384.78|1388.96|1385.96|1389.07|1386.07|1386.71|1383.71|0
1751321400000|2025-06-30 22:10:00|1388.86|1385.86|1388.74|1385.74|1389.07|1386.07|1388.21|1385.21|0
1751321700000|2025-06-30 22:15:00|1388.86|1385.86|1388.21|1385.21|1388.86|1385.86|1387.56|1384.56|0
1751322000000|2025-06-30 22:20:00|1388.31|1385.31|1387.78|1384.78|1388.64|1385.64|1387.78|1384.78|0
1751322300000|2025-06-30 22:25:00|1387.56|1384.56|1387.99|1384.99|1388.21|1385.21|1386.7|1383.7|0
1751322600000|2025-06-30 22:30:00|1388.42|1385.42|1387.56|1384.56|1388.42|1385.42|1387.35|1384.35|0
1751322900000|2025-06-30 22:35:00|1387.45|1384.45|1386.91|1383.91|1387.56|1384.56|1386.7|1383.7|0
1751323200000|2025-06-30 22:40:00|1386.27|1383.27|1386.27|1383.27|1386.7|1383.7|1385.84|1382.84|0
1751323500000|2025-06-30 22:45:00|1386.48|1383.48|1385.84|1382.84|1386.48|1383.48|1385.84|1382.84|0
1751323800000|2025-06-30 22:50:00|1385.41|1382.41|1384.98|1381.98|1385.84|1382.84|1384.98|1381.98|0
1751324100000|2025-06-30 22:55:00|1384.55|1381.55|1384.12|1381.12|1384.76|1381.76|1383.47|1380.47|0
1751324400000|2025-06-30 23:00:00|1384.33|1381.33|1384.54|1381.54|1385.84|1382.84|1384.33|1381.33|0
1751324700000|2025-06-30 23:05:00|1384.65|1381.65|1384.97|1381.97|1385.4|1382.4|1384.54|1381.54|0
1751325000000|2025-06-30 23:10:00|1385.4|1382.4|1384.97|1381.97|1385.4|1382.4|1384.76|1381.76|0
1751325300000|2025-06-30 23:15:00|1384.86|1381.86|1385.19|1382.19|1385.83|1382.83|1384.54|1381.54|0
1751325600000|2025-06-30 23:20:00|1385.4|1382.4|1385.4|1382.4|1385.62|1382.62|1384.76|1381.76|0
1751325900000|2025-06-30 23:25:00|1385.62|1382.62|1383.89|1380.89|1385.83|1382.83|1383.89|1380.89|0
1751326200000|2025-06-30 23:30:00|1384.11|1381.11|1384.11|1381.11|1384.75|1381.75|1382.6|1379.6|0
1751326500000|2025-06-30 23:35:00|1384.32|1381.32|1387.12|1384.12|1387.87|1384.87|1384.11|1381.11|0
1751326800000|2025-06-30 23:40:00|1387.33|1384.33|1388.29|1385.29|1388.62|1385.62|1387.12|1384.12|0
1751327100000|2025-06-30 23:45:00|1388.41|1385.41|1388.19|1385.19|1389.05|1386.05|1387.76|1384.76|0
1751327400000|2025-06-30 23:50:00|1388.29|1385.29|1389.7|1386.7|1389.91|1386.91|1388.19|1385.19|0
1751327700000|2025-06-30 23:55:00|1389.58|1386.58|1389.26|1386.26|1389.7|1386.7|1388.4|1385.4|0
1751328000000|2025-07-01 00:00:00|1389.48|1386.48|1391.85|1388.85|1392.06|1389.06|1389.48|1386.48|0
1751328300000|2025-07-01 00:05:00|1391.63|1388.63|1392.92|1389.92|1393.35|1390.35|1390.55|1387.55|0
1751328600000|2025-07-01 00:10:00|1393.02|1390.02|1392.49|1389.49|1393.14|1390.14|1392.06|1389.06|0
1751328900000|2025-07-01 00:15:00|1392.59|1389.59|1392.39|1390.39|1394.06|1392.06|1391.4|1389.4|0
1751329200000|2025-07-01 00:20:00|1392.61|1390.61|1391.29|1389.29|1392.87|1390.87|1391.29|1389.29|0
1751329500000|2025-07-01 00:25:00|1391.39|1389.39|1391.96|1389.96|1392.35|1390.35|1391.09|1389.09|0
1751329800000|2025-07-01 00:30:00|1391.75|1389.75|1391.09|1389.09|1392.19|1390.19|1390.99|1388.99|0
1751330100000|2025-07-01 00:35:00|1390.98|1388.98|1392.88|1390.88|1392.88|1390.88|1390.72|1388.72|0
1751330400000|2025-07-01 00:40:00|1392.86|1390.86|1393.05|1391.05|1393.35|1391.35|1392.3|1390.3|0
1751330700000|2025-07-01 00:45:00|1392.94|1390.94|1393.44|1391.44|1394.47|1392.47|1392.84|1390.84|0
1751331000000|2025-07-01 00:50:00|1393.48|1391.48|1393.55|1391.55|1394.02|1392.02|1392.98|1390.98|0
1751331300000|2025-07-01 00:55:00|1393.47|1391.47|1393.5|1391.5|1393.99|1391.99|1392.03|1390.03|0
1751331600000|2025-07-01 01:00:00|1393.71|1391.71|1392.9|1390.9|1394.23|1392.23|1392.67|1390.67|0
1751331900000|2025-07-01 01:05:00|1393.01|1391.01|1393.39|1391.39|1393.91|1391.91|1392.79|1390.79|0
1751332200000|2025-07-01 01:10:00|1393.61|1391.61|1393.68|1391.68|1394.52|1392.52|1393.54|1391.54|0
1751332500000|2025-07-01 01:15:00|1393.56|1391.56|1393.72|1391.72|1394.27|1392.27|1393.22|1391.22|0
1751332800000|2025-07-01 01:20:00|1393.82|1391.82|1392.51|1390.51|1394.35|1392.35|1392.31|1390.31|0
1751333100000|2025-07-01 01:25:00|1392.72|1390.72|1391.46|1389.46|1392.72|1390.72|1391.39|1389.39|0
1751333400000|2025-07-01 01:30:00|1391.32|1389.32|1393.1|1391.1|1393.56|1391.56|1391.32|1389.32|0
1751333700000|2025-07-01 01:35:00|1393.16|1391.16|1393.54|1391.54|1394.08|1392.08|1393.16|1391.16|0
1751334000000|2025-07-01 01:40:00|1393.32|1391.32|1393.17|1391.17|1393.93|1391.93|1392.58|1390.58|0
1751334300000|2025-07-01 01:45:00|1393.27|1391.27|1393.93|1391.93|1394.56|1392.56|1393.07|1391.07|0
1751334600000|2025-07-01 01:50:00|1393.72|1391.72|1395.16|1393.16|1395.66|1393.66|1393.67|1391.67|0
1751334900000|2025-07-01 01:55:00|1394.95|1392.95|1395.1|1393.1|1395.61|1393.61|1394.16|1392.16|0
1751335200000|2025-07-01 02:00:00|1395.58|1393.58|1393.99|1391.99|1395.58|1393.58|1389.49|1387.49|0
1751335500000|2025-07-01 02:05:00|1394.21|1392.21|1395.21|1393.21|1395.21|1393.21|1393.95|1391.95|0
1751335800000|2025-07-01 02:10:00|1395.17|1393.17|1394.67|1392.67|1395.21|1393.21|1393.84|1391.84|0
1751336100000|2025-07-01 02:15:00|1394.45|1392.45|1394.07|1392.07|1394.85|1392.85|1393.78|1391.78|0
1751336400000|2025-07-01 02:20:00|1394.28|1392.28|1393.5|1391.5|1394.45|1392.45|1393.27|1391.27|0
1751336700000|2025-07-01 02:25:00|1393.72|1391.72|1393.63|1391.63|1394.33|1392.33|1393.44|1391.44|0
1751337000000|2025-07-01 02:30:00|1393.53|1391.53|1392.24|1390.24|1393.71|1391.71|1392.24|1390.24|0
1751337300000|2025-07-01 02:35:00|1391.7|1389.7|1391.4|1389.4|1392.73|1390.73|1391.4|1389.4|0
1751337600000|2025-07-01 02:40:00|1391.98|1389.98|1390.88|1388.88|1392.02|1390.02|1390.68|1388.68|0
1751337900000|2025-07-01 02:45:00|1390.77|1388.77|1390.5|1388.5|1391.1|1389.1|1390.4|1388.4|0
1751338200000|2025-07-01 02:50:00|1390.29|1388.29|1388.92|1386.92|1390.41|1388.41|1388.67|1386.67|0
1751338500000|2025-07-01 02:55:00|1389.03|1387.03|1388.01|1386.01|1389.48|1387.48|1387.3|1385.3|0
1751338800000|2025-07-01 03:00:00|1388.22|1386.22|1389.53|1387.53|1389.75|1387.75|1387.67|1385.67|0
1751339100000|2025-07-01 03:05:00|1389.31|1387.31|1389.09|1387.09|1389.59|1387.59|1388.39|1386.39|0
1751339400000|2025-07-01 03:10:00|1389.68|1387.68|1387.37|1385.37|1389.68|1387.68|1387.22|1385.22|0
1751339700000|2025-07-01 03:15:00|1387.26|1385.26|1387.16|1385.16|1387.49|1385.49|1386.77|1384.77|0
1751340000000|2025-07-01 03:20:00|1387|1385|1387.76|1385.76|1388.02|1386.02|1386.83|1384.83|0
1751340300000|2025-07-01 03:25:00|1387.68|1385.68|1386.94|1384.94|1387.76|1385.76|1386.69|1384.69|0
1751340600000|2025-07-01 03:30:00|1386.88|1384.88|1387.28|1385.28|1387.48|1385.48|1386.68|1384.68|0
1751340900000|2025-07-01 03:35:00|1387.31|1385.31|1387.19|1385.19|1388.48|1386.48|1386.8|1384.8|0
1751341200000|2025-07-01 03:40:00|1387.23|1385.23|1387.28|1385.28|1387.5|1385.5|1386.5|1384.5|0
1751341500000|2025-07-01 03:45:00|1387.07|1385.07|1386.76|1384.76|1387.1|1385.1|1385.96|1383.96|0
1751341800000|2025-07-01 03:50:00|1386.86|1384.86|1386.59|1384.59|1387.09|1385.09|1382.76|1380.76|0
1751342100000|2025-07-01 03:55:00|1386.69|1384.69|1386.31|1384.31|1386.94|1384.94|1386.02|1384.02|0
1751342400000|2025-07-01 04:00:00|1386.21|1384.21|1386.73|1384.73|1387.42|1385.42|1385.76|1383.76|0
1751342700000|2025-07-01 04:05:00|1386.95|1384.95|1387.79|1385.79|1387.79|1385.79|1386.42|1384.42|0
1751343000000|2025-07-01 04:10:00|1387.89|1385.89|1387.54|1385.54|1388.23|1386.23|1387.5|1385.5|0
1751343300000|2025-07-01 04:15:00|1387.43|1385.43|1386.3|1384.3|1387.43|1385.43|1385.14|1383.14|0
1751343600000|2025-07-01 04:20:00|1386.08|1384.08|1385.97|1383.97|1386.84|1384.84|1385.97|1383.97|0
1751343900000|2025-07-01 04:25:00|1385.86|1383.86|1386.02|1384.02|1386.1|1384.1|1385.03|1383.03|0
1751344200000|2025-07-01 04:30:00|1385.69|1383.69|1386.03|1384.03|1386.56|1384.56|1385.69|1383.69|0
1751344500000|2025-07-01 04:35:00|1386|1384|1385.3|1383.3|1386.33|1384.33|1384.92|1382.92|0
1751344800000|2025-07-01 04:40:00|1385.26|1383.26|1385.74|1383.74|1386.38|1384.38|1384.67|1382.67|0
1751345100000|2025-07-01 04:45:00|1385.96|1383.96|1386.66|1384.66|1386.66|1384.66|1383.95|1381.95|0
1751345400000|2025-07-01 04:50:00|1385.43|1383.43|1384.88|1382.88|1386.87|1384.87|1383.83|1381.83|0
1751345700000|2025-07-01 04:55:00|1384.92|1382.92|1385.67|1383.67|1386.04|1384.04|1383.52|1381.52|0
1751346000000|2025-07-01 05:00:00|1385.89|1383.89|1385.21|1383.21|1386.12|1384.12|1384.68|1382.68|0
1751346300000|2025-07-01 05:05:00|1385.32|1383.32|1383.32|1381.32|1385.85|1383.85|1383.32|1381.32|0
1751346600000|2025-07-01 05:10:00|1383.21|1381.21|1383.09|1381.09|1383.62|1381.62|1382.64|1380.64|0
1751346900000|2025-07-01 05:15:00|1383.2|1381.2|1383.53|1381.53|1383.85|1381.85|1382.87|1380.87|0
1751347200000|2025-07-01 05:20:00|1383.63|1381.63|1383.29|1381.29|1383.8|1381.8|1382.37|1380.37|0
1751347500000|2025-07-01 05:25:00|1383.08|1381.08|1383.66|1381.66|1385.11|1383.11|1382.9|1380.9|0
1751347800000|2025-07-01 05:30:00|1383.55|1381.55|1383.57|1381.57|1384.53|1382.53|1383.45|1381.45|0
1751348100000|2025-07-01 05:35:00|1383.36|1381.36|1383.19|1381.19|1383.47|1381.47|1382.3|1380.3|0
1751348400000|2025-07-01 05:40:00|1383.24|1381.24|1382.81|1380.81|1383.61|1381.61|1382.81|1380.81|0
1751348700000|2025-07-01 05:45:00|1382.7|1380.7|1383.5|1381.5|1384.6|1382.6|1382.31|1380.31|0
1751349000000|2025-07-01 05:50:00|1383.46|1381.46|1385.24|1383.24|1386.3|1384.3|1383.46|1381.46|0
1751349300000|2025-07-01 05:55:00|1385.43|1383.43|1383.28|1381.28|1385.71|1383.71|1382.52|1380.52|0
1751349600000|2025-07-01 06:00:00|1383.5|1381.5|1382.13|1380.13|1384.14|1382.14|1380.87|1378.87|0
1751349900000|2025-07-01 06:05:00|1381.79|1379.79|1382.77|1380.77|1382.8|1380.8|1380.66|1378.66|0
1751350200000|2025-07-01 06:10:00|1382.55|1380.55|1383.17|1381.17|1383.79|1381.79|1382.55|1380.55|0
1751350500000|2025-07-01 06:15:00|1383.38|1381.38|1382.99|1380.99|1383.47|1381.47|1382.3|1380.3|0
1751350800000|2025-07-01 06:20:00|1382.82|1380.82|1382.55|1380.55|1383.46|1381.46|1382.33|1380.33|0
1751351100000|2025-07-01 06:25:00|1382.76|1380.76|1382.6|1380.6|1383.69|1381.69|1382.21|1380.21|0
1751351400000|2025-07-01 06:30:00|1382.39|1380.39|1382.17|1380.17|1382.77|1380.77|1381.57|1379.57|0
1751351700000|2025-07-01 06:35:00|1382.05|1380.05|1383|1381|1383.58|1381.58|1381.7|1379.7|0
1751352000000|2025-07-01 06:40:00|1383.11|1381.11|1382.03|1380.03|1383.69|1381.69|1382.03|1380.03|0
1751352300000|2025-07-01 06:45:00|1381.6|1379.6|1380.83|1378.83|1382.83|1380.83|1380.66|1378.66|0
1751352600000|2025-07-01 06:50:00|1380.95|1378.95|1382.96|1380.96|1383.64|1381.64|1380.55|1378.55|0
1751352900000|2025-07-01 06:55:00|1382.85|1380.85|1383.59|1381.59|1384.1|1382.1|1382.85|1380.85|0
1751353200000|2025-07-01 07:00:00|1383.72|1381.72|1388.31|1386.31|1390.39|1388.39|1383.72|1381.72|0
1751353500000|2025-07-01 07:05:00|1388.35|1386.35|1387.05|1385.05|1389|1387|1385.5|1383.5|0
1751353800000|2025-07-01 07:10:00|1386.83|1384.83|1383.81|1381.81|1387.67|1385.67|1383.81|1381.81|0
1751354100000|2025-07-01 07:15:00|1383.6|1381.6|1383.25|1381.25|1385.23|1383.23|1382.57|1380.57|0
1751354400000|2025-07-01 07:20:00|1383.46|1381.46|1381.74|1379.74|1384.39|1382.39|1381.74|1379.74|0
1751354700000|2025-07-01 07:25:00|1381.53|1379.53|1382.3|1380.3|1382.8|1380.8|1381.39|1379.39|0
1751355000000|2025-07-01 07:30:00|1382.51|1380.51|1383.49|1381.49|1384.74|1382.74|1382.14|1380.14|0
1751355300000|2025-07-01 07:35:00|1383.27|1381.27|1380.52|1378.52|1384.28|1382.28|1380.28|1378.28|0
1751355600000|2025-07-01 07:40:00|1380.31|1378.31|1380.89|1378.89|1381.48|1379.48|1380.17|1378.17|0
1751355900000|2025-07-01 07:45:00|1381.1|1379.1|1381.09|1379.09|1381.96|1379.96|1379.83|1377.83|0
1751356200000|2025-07-01 07:50:00|1380.88|1378.88|1381.86|1379.86|1381.86|1379.86|1378.35|1376.35|0
1751356500000|2025-07-01 07:55:00|1381.81|1379.81|1383.45|1381.45|1383.81|1381.81|1380.88|1378.88|0
1751356800000|2025-07-01 08:00:00|1383.49|1381.49|1380.41|1378.41|1384.27|1382.27|1378.82|1376.82|0
1751357100000|2025-07-01 08:05:00|1380.2|1378.2|1381.49|1379.49|1381.83|1379.83|1378.6|1376.6|0
1751357400000|2025-07-01 08:10:00|1381.38|1379.38|1381.12|1379.12|1382.67|1380.67|1380.49|1378.49|0
1751357700000|2025-07-01 08:15:00|1381.34|1379.34|1381.68|1379.68|1382.15|1380.15|1380.69|1378.69|0
1751358000000|2025-07-01 08:20:00|1381.89|1379.89|1383.87|1381.87|1384.11|1382.11|1380.75|1378.75|0
1751358300000|2025-07-01 08:25:00|1383.77|1381.77|1383.85|1381.85|1384.3|1382.3|1383.02|1381.02|0
1751358600000|2025-07-01 08:30:00|1384.07|1382.07|1383.22|1381.22|1386|1384|1382.76|1380.76|0
1751358900000|2025-07-01 08:35:00|1383.32|1381.32|1383.14|1381.14|1386.23|1384.23|1382.6|1380.6|0
1751359200000|2025-07-01 08:40:00|1382.92|1380.92|1381.43|1379.43|1383.31|1381.31|1380.18|1378.18|0
1751359500000|2025-07-01 08:45:00|1381.31|1379.31|1382.6|1380.6|1382.82|1380.82|1381.08|1379.08|0
1751359800000|2025-07-01 08:50:00|1382.7|1380.7|1382.96|1380.96|1384|1382|1382.44|1380.44|0
1751360100000|2025-07-01 08:55:00|1382.99|1380.99|1382.81|1380.81|1383.71|1381.71|1382.43|1380.43|0
1751360400000|2025-07-01 09:00:00|1382.6|1380.6|1383.3|1381.3|1384.39|1382.39|1382.6|1380.6|0
1751360700000|2025-07-01 09:05:00|1383.19|1381.19|1381|1379|1383.3|1381.3|1380.84|1378.84|0
1751361000000|2025-07-01 09:10:00|1381.21|1379.21|1378.67|1376.67|1381.39|1379.39|1378.67|1376.67|0
1751361300000|2025-07-01 09:15:00|1379.1|1377.1|1382.26|1380.26|1382.36|1380.36|1378.84|1376.84|0
1751361600000|2025-07-01 09:20:00|1382.05|1380.05|1382.12|1380.12|1382.37|1380.37|1380.69|1378.69|0
1751361900000|2025-07-01 09:25:00|1381.91|1379.91|1380.68|1378.68|1382.85|1380.85|1379.99|1377.99|0
1751362200000|2025-07-01 09:30:00|1380.9|1378.9|1380.24|1378.24|1380.9|1378.9|1378.71|1376.71|0
1751362500000|2025-07-01 09:35:00|1380.46|1378.46|1380.18|1378.18|1380.77|1378.77|1379.85|1377.85|0
1751362800000|2025-07-01 09:40:00|1379.96|1377.96|1378.71|1376.71|1380.2|1378.2|1378.25|1376.25|0
1751363100000|2025-07-01 09:45:00|1378.93|1376.93|1378.42|1376.42|1379.59|1377.59|1377.19|1375.19|0
1751363400000|2025-07-01 09:50:00|1378.2|1376.2|1378.55|1376.55|1378.89|1376.89|1377.44|1375.44|0
1751363700000|2025-07-01 09:55:00|1378.58|1376.58|1381.36|1379.36|1381.58|1379.58|1378.58|1376.58|0
1751364000000|2025-07-01 10:00:00|1381.58|1379.58|1381.58|1379.58|1382.88|1380.88|1381.16|1379.16|0
1751364300000|2025-07-01 10:05:00|1381.53|1379.53|1383.12|1381.12|1383.34|1381.34|1380.77|1378.77|0
1751364600000|2025-07-01 10:10:00|1382.91|1380.91|1381.99|1379.99|1383.31|1381.31|1381.45|1379.45|0
1751364900000|2025-07-01 10:15:00|1381.96|1379.96|1381.53|1379.53|1382.63|1380.63|1381.43|1379.43|0
1751365200000|2025-07-01 10:20:00|1381.74|1379.74|1381.03|1379.03|1382.18|1380.18|1380.34|1378.34|0
1751365500000|2025-07-01 10:25:00|1381.24|1379.24|1380.39|1378.39|1381.27|1379.27|1380.17|1378.17|0
1751365800000|2025-07-01 10:30:00|1380.21|1378.21|1379.93|1377.93|1380.64|1378.64|1379.52|1377.52|0
1751366100000|2025-07-01 10:35:00|1380.14|1378.14|1380.91|1378.91|1380.91|1378.91|1379.27|1377.27|0
1751366400000|2025-07-01 10:40:00|1380.64|1378.64|1379.96|1377.96|1380.91|1378.91|1379.66|1377.66|0
1751366700000|2025-07-01 10:45:00|1380.07|1378.07|1379.9|1377.9|1380.48|1378.48|1379.68|1377.68|0
1751367000000|2025-07-01 10:50:00|1379.79|1377.79|1380.4|1378|1380.47|1378.47|1379.69|1377.69|0
1751367300000|2025-07-01 10:55:00|1379.97|1377.57|1382.23|1379.83|1382.33|1379.93|1379.3|1376.9|0
1751367600000|2025-07-01 11:00:00|1381.91|1379.51|1383.48|1381.08|1383.77|1381.37|1381.91|1379.51|0
1751367900000|2025-07-01 11:05:00|1383.67|1381.27|1382.88|1380.48|1383.93|1381.53|1382.28|1379.88|0
1751368200000|2025-07-01 11:10:00|1382.64|1380.24|1382.58|1380.18|1383.06|1380.66|1382.21|1379.81|0
1751368500000|2025-07-01 11:15:00|1382.57|1380.17|1380.86|1378.46|1383.44|1381.04|1380.79|1378.39|0
1751368800000|2025-07-01 11:20:00|1380.76|1378.36|1382.1|1379.7|1382.53|1380.13|1380.32|1377.92|0
1751369100000|2025-07-01 11:25:00|1381.95|1379.55|1382.1|1379.7|1382.61|1380.21|1381.16|1378.76|0
1751369400000|2025-07-01 11:30:00|1382.01|1379.61|1382.73|1380.33|1383.58|1381.18|1382.01|1379.61|0
1751369700000|2025-07-01 11:35:00|1382.84|1380.44|1382.69|1380.29|1383.77|1381.37|1382.48|1380.08|0
1751370000000|2025-07-01 11:40:00|1382.68|1380.28|1381.99|1379.59|1382.68|1380.28|1380.89|1378.49|0
1751370300000|2025-07-01 11:45:00|1381.77|1379.37|1382.21|1379.81|1382.45|1380.05|1381.4|1379|0
1751370600000|2025-07-01 11:50:00|1382|1379.6|1380.4|1378|1382.17|1379.77|1380.12|1377.72|0
1751370900000|2025-07-01 11:55:00|1380.72|1378.32|1381.53|1379.13|1381.72|1379.32|1378.52|1376.12|0
1751371200000|2025-07-01 12:00:00|1381.31|1378.91|1380.99|1378.59|1382.53|1380.13|1380.78|1378.38|0
1751371500000|2025-07-01 12:05:00|1381.4|1379|1377.75|1375.35|1382.05|1379.65|1377.46|1375.06|0
1751371800000|2025-07-01 12:10:00|1377.53|1375.13|1376.38|1373.98|1378.37|1375.97|1376.04|1373.64|0
1751372100000|2025-07-01 12:15:00|1376.16|1373.76|1375.37|1372.97|1377.21|1374.81|1374.49|1372.09|0
1751372400000|2025-07-01 12:20:00|1375.26|1372.86|1373.06|1370.66|1375.44|1373.04|1372.67|1370.27|0
1751372700000|2025-07-01 12:25:00|1372.63|1370.23|1372.38|1369.98|1372.84|1370.44|1369.68|1367.28|0
1751373000000|2025-07-01 12:30:00|1372.16|1369.76|1376.81|1374.41|1376.81|1374.41|1372.16|1369.76|0
1751373300000|2025-07-01 12:35:00|1377.03|1374.63|1372.67|1370.27|1378.2|1375.8|1371.42|1369.02|0
1751373600000|2025-07-01 12:40:00|1372.77|1370.37|1374.3|1371.9|1374.53|1372.13|1372.11|1369.71|0
1751373900000|2025-07-01 12:45:00|1374.09|1371.69|1375.04|1372.64|1376.69|1374.29|1373.64|1371.24|0
1751374200000|2025-07-01 12:50:00|1375.01|1372.61|1376.87|1374.47|1377.09|1374.69|1374.42|1372.02|0
1751374500000|2025-07-01 12:55:00|1376.75|1374.35|1376.59|1374.19|1377.06|1374.66|1375.48|1373.08|0
1751374800000|2025-07-01 13:00:00|1376.37|1373.97|1377.78|1375.38|1378.08|1375.68|1376.31|1373.91|0
1751375100000|2025-07-01 13:05:00|1377.88|1375.48|1379.44|1377.04|1379.99|1377.59|1377.05|1374.65|0
1751375400000|2025-07-01 13:10:00|1379.87|1377.47|1378.84|1376.44|1380.03|1377.63|1378.31|1375.91|0
1751375700000|2025-07-01 13:15:00|1378.63|1376.23|1375.73|1373.33|1379.01|1376.61|1375.14|1372.74|0
1751376000000|2025-07-01 13:20:00|1375.51|1373.11|1375.27|1372.27|1376.09|1373.69|1374.54|1372.14|0
1751376300000|2025-07-01 13:25:00|1375.05|1372.05|1376.01|1373.01|1376.98|1373.98|1374.62|1371.62|0
1751376600000|2025-07-01 13:30:00|1376.48|1374.08|1378.42|1376.02|1381.41|1379.01|1376.48|1374.08|0
1751376900000|2025-07-01 13:35:00|1378.03|1375.63|1380.81|1378.41|1381.28|1378.88|1377.03|1374.63|0
1751377200000|2025-07-01 13:40:00|1381.02|1378.62|1378.81|1376.41|1381.69|1379.29|1376.69|1374.29|0
1751377500000|2025-07-01 13:45:00|1378.91|1376.51|1384.61|1382.21|1385.04|1382.64|1376.65|1374.25|0
1751377800000|2025-07-01 13:50:00|1384.83|1382.43|1387.59|1385.19|1389.04|1386.64|1384.43|1382.03|0
1751378100000|2025-07-01 13:55:00|1387.8|1385.4|1384.86|1382.46|1388.04|1385.64|1383.11|1380.71|0
1751378400000|2025-07-01 14:00:00|1384.97|1382.57|1384.36|1381.96|1386.9|1384.5|1383.33|1380.93|0
1751378700000|2025-07-01 14:05:00|1384.58|1382.18|1383.55|1381.15|1387.02|1384.62|1383.11|1380.71|0
1751379000000|2025-07-01 14:10:00|1382.9|1380.5|1388.14|1385.74|1389.03|1386.63|1381.32|1378.92|0
1751379300000|2025-07-01 14:15:00|1388.36|1385.96|1389.57|1387.17|1391.67|1389.27|1387.95|1385.55|0
1751379600000|2025-07-01 14:20:00|1389.35|1386.95|1384.65|1382.25|1389.57|1387.17|1382.76|1380.36|0
1751379900000|2025-07-01 14:25:00|1385.08|1382.68|1383.12|1380.72|1385.69|1383.29|1380.63|1378.23|0
1751380200000|2025-07-01 14:30:00|1382.9|1380.5|1381.93|1379.53|1387.62|1385.22|1381.37|1378.97|0
1751380500000|2025-07-01 14:35:00|1381.71|1379.31|1380.64|1378.24|1384.28|1381.88|1379.63|1377.23|0
1751380800000|2025-07-01 14:40:00|1380.43|1378.03|1379.27|1376.87|1381.07|1378.67|1378.16|1375.76|0
1751381100000|2025-07-01 14:45:00|1379.05|1376.65|1378.07|1375.67|1379.58|1377.18|1374.92|1372.52|0
1751381400000|2025-07-01 14:50:00|1377.64|1375.24|1378.99|1376.59|1379.09|1376.69|1376.4|1374|0
1751381700000|2025-07-01 14:55:00|1379.2|1376.8|1378.11|1375.71|1380.34|1377.94|1376.5|1374.1|0
1751382000000|2025-07-01 15:00:00|1377.89|1375.49|1383.52|1381.12|1383.74|1381.34|1376.46|1374.06|0
1751382300000|2025-07-01 15:05:00|1383.74|1381.34|1375.4|1373|1384.65|1382.25|1372.82|1370.42|0
1751382600000|2025-07-01 15:10:00|1375.61|1373.21|1372.07|1369.67|1376.04|1373.64|1370.02|1367.62|0
1751382900000|2025-07-01 15:15:00|1371.85|1369.45|1376.55|1374.15|1376.98|1374.58|1370.53|1368.13|0
1751383200000|2025-07-01 15:20:00|1376.77|1374.37|1381.35|1378.95|1381.56|1379.16|1375.76|1373.36|0
1751383500000|2025-07-01 15:25:00|1381.13|1378.73|1384.48|1382.08|1386.63|1384.23|1381.13|1378.73|0
1751383800000|2025-07-01 15:30:00|1384.26|1381.86|1385.06|1382.66|1386.74|1384.34|1383.07|1380.67|0
1751384100000|2025-07-01 15:35:00|1384.85|1382.45|1379.77|1377.37|1385.84|1383.44|1378.79|1376.39|0
1751384400000|2025-07-01 15:40:00|1379.99|1377.59|1377.4|1375|1380.08|1377.68|1374.71|1372.31|0
1751384700000|2025-07-01 15:45:00|1377.19|1374.79|1377.83|1375.43|1379.37|1376.97|1376.21|1373.81|0
1751385000000|2025-07-01 15:50:00|1377.73|1375.33|1381.74|1379.34|1382.29|1379.89|1376.57|1374.17|0
1751385300000|2025-07-01 15:55:00|1381.43|1379.03|1379.94|1377.54|1382.46|1380.06|1379.51|1377.11|0
1751385600000|2025-07-01 16:00:00|1380.15|1377.75|1380.62|1378.22|1383.68|1381.28|1377.47|1375.07|0
1751385900000|2025-07-01 16:05:00|1380.41|1378.01|1384.1|1381.7|1384.79|1382.39|1379.58|1377.18|0
1751386200000|2025-07-01 16:10:00|1383.88|1381.48|1390.73|1388.33|1391.84|1389.44|1383.42|1381.02|0
1751386500000|2025-07-01 16:15:00|1390.94|1388.54|1388.01|1385.61|1391.31|1388.91|1386.92|1384.52|0
1751386800000|2025-07-01 16:20:00|1388.05|1385.65|1387.68|1385.28|1388.79|1386.39|1384.23|1381.83|0
1751387100000|2025-07-01 16:25:00|1387.57|1385.17|1385.39|1382.99|1387.68|1385.28|1384.61|1382.21|0
1751387400000|2025-07-01 16:30:00|1385.17|1382.77|1387.55|1385.15|1387.82|1385.42|1383.14|1380.74|0
1751387700000|2025-07-01 16:35:00|1387.45|1385.05|1387.59|1385.19|1389.09|1386.69|1386.25|1383.85|0
1751388000000|2025-07-01 16:40:00|1387.27|1384.87|1386.39|1383.99|1388.03|1385.63|1384.99|1382.59|0
1751388300000|2025-07-01 16:45:00|1386.61|1384.21|1387.83|1385.43|1388.49|1386.09|1382.5|1380.1|0
1751388600000|2025-07-01 16:50:00|1387.61|1385.21|1390.19|1387.79|1392.16|1389.76|1386.97|1384.57|0
1751388900000|2025-07-01 16:55:00|1390.41|1388.01|1383.73|1381.33|1391.14|1388.74|1383.51|1381.11|0
1751389200000|2025-07-01 17:00:00|1383.51|1381.11|1385.03|1382.63|1385.3|1382.9|1382.45|1380.05|0
1751389500000|2025-07-01 17:05:00|1384.81|1382.41|1388.8|1386.4|1389.5|1387.1|1384.37|1381.97|0
1751389800000|2025-07-01 17:10:00|1388.92|1386.52|1390.32|1387.92|1391.56|1389.16|1387.82|1385.42|0
1751390100000|2025-07-01 17:15:00|1390.1|1387.7|1391.34|1388.94|1392.27|1389.87|1388.58|1386.18|0
1751390400000|2025-07-01 17:20:00|1391.13|1388.73|1392.73|1390.33|1393.52|1391.12|1389|1386.6|0
1751390700000|2025-07-01 17:25:00|1392.62|1390.22|1392.46|1390.06|1393.82|1391.42|1390.6|1388.2|0
1751391000000|2025-07-01 17:30:00|1392.25|1389.85|1390.72|1388.32|1393.24|1390.84|1390.01|1387.61|0
1751391300000|2025-07-01 17:35:00|1390.93|1388.53|1392.14|1389.74|1392.22|1389.82|1390.32|1387.92|0
1751391600000|2025-07-01 17:40:00|1392.36|1389.96|1394.17|1391.77|1394.27|1391.87|1391.68|1389.28|0
1751391900000|2025-07-01 17:45:00|1394.39|1391.99|1393.63|1391.23|1394.81|1392.41|1392.62|1390.22|0
1751392200000|2025-07-01 17:50:00|1393.52|1391.12|1396.81|1394.41|1398.49|1396.09|1393.2|1390.8|0
1751392500000|2025-07-01 17:55:00|1396.59|1394.19|1397.15|1394.75|1397.44|1395.04|1395.55|1393.15|0
1751392800000|2025-07-01 18:00:00|1397.36|1394.96|1394.25|1391.85|1398.13|1395.73|1394.25|1391.85|0
1751393100000|2025-07-01 18:05:00|1394.46|1392.06|1395.85|1393.45|1397.14|1394.74|1393.78|1391.38|0
1751393400000|2025-07-01 18:10:00|1395.64|1393.24|1394.81|1392.41|1396.37|1393.97|1394.47|1392.07|0
1751393700000|2025-07-01 18:15:00|1394.73|1392.33|1393.33|1390.93|1395.89|1393.49|1391.48|1389.08|0
1751394000000|2025-07-01 18:20:00|1393.56|1391.16|1393.23|1390.83|1393.78|1391.38|1391.84|1389.44|0
1751394300000|2025-07-01 18:25:00|1393.17|1390.77|1392.14|1389.74|1394.2|1391.8|1391.85|1389.45|0
1751394600000|2025-07-01 18:30:00|1391.93|1389.53|1395.95|1393.55|1396.29|1393.89|1391.48|1389.08|0
1751394900000|2025-07-01 18:35:00|1396.17|1393.77|1394.05|1391.65|1396.17|1393.77|1392.56|1390.16|0
1751395200000|2025-07-01 18:40:00|1393.84|1391.44|1394.75|1392.35|1395.8|1393.4|1393.58|1391.18|0
1751395500000|2025-07-01 18:45:00|1394.97|1392.57|1394.97|1392.57|1396.15|1393.75|1394.02|1391.62|0
1751395800000|2025-07-01 18:50:00|1395.18|1392.78|1395.57|1393.17|1395.97|1393.57|1394.35|1391.95|0
1751396100000|2025-07-01 18:55:00|1395.36|1392.96|1391.53|1389.13|1396.32|1393.92|1391.31|1388.91|0
1751396400000|2025-07-01 19:00:00|1391.1|1388.7|1388.61|1386.21|1391.1|1388.7|1381.02|1378.62|0
1751396700000|2025-07-01 19:05:00|1388.05|1385.65|1386.45|1384.05|1388.99|1386.59|1384.3|1381.9|0
1751397000000|2025-07-01 19:10:00|1386.24|1383.84|1388.62|1386.22|1389.05|1386.65|1384.55|1382.15|0
1751397300000|2025-07-01 19:15:00|1389.05|1386.65|1392.24|1389.84|1392.67|1390.27|1388.59|1386.19|0
1751397600000|2025-07-01 19:20:00|1392.19|1389.79|1394.67|1392.27|1394.67|1392.27|1391.14|1388.74|0
1751397900000|2025-07-01 19:25:00|1394.89|1392.49|1395.52|1393.12|1395.52|1393.12|1393.02|1390.62|0
1751398200000|2025-07-01 19:30:00|1395.74|1393.34|1391.46|1389.06|1395.95|1393.55|1390.95|1388.55|0
1751398500000|2025-07-01 19:35:00|1391.24|1388.84|1392.33|1389.93|1392.65|1390.25|1388.8|1386.4|0
1751398800000|2025-07-01 19:40:00|1391.9|1389.5|1393.28|1390.88|1393.38|1390.98|1389.8|1387.4|0
1751399100000|2025-07-01 19:45:00|1393.71|1391.31|1396.77|1394.37|1399.07|1396.67|1393.49|1391.09|0
1751399400000|2025-07-01 19:50:00|1397.41|1395.01|1392.08|1389.68|1398.49|1396.09|1390.4|1388|0
1751399700000|2025-07-01 19:55:00|1389.49|1387.09|1389.14|1386.74|1394.78|1392.38|1387.42|1385.02|0
1751400000000|2025-07-01 20:00:00|1388.93|1386.53|1387.23|1384.83|1389.52|1387.12|1385.73|1383.33|0
1751400300000|2025-07-01 20:05:00|1386.94|1384.54|1386.87|1384.47|1387.36|1384.96|1385.77|1383.37|0
1751400600000|2025-07-01 20:10:00|1386.93|1384.53|1385.35|1382.95|1386.93|1384.53|1384.8|1382.4|0
1751400900000|2025-07-01 20:15:00|1384.31|1381.91|1386.4|1384|1387.25|1384.85|1384.1|1381.7|0
1751401200000|2025-07-01 20:20:00|1386.74|1384.34|1385.85|1383.45|1387.44|1385.04|1385.85|1383.45|0
1751401500000|2025-07-01 20:25:00|1386.07|1383.67|1387.57|1385.17|1387.79|1385.39|1385.94|1383.54|0
1751401800000|2025-07-01 20:30:00|1387.33|1384.93|1387.78|1385.38|1388.78|1386.38|1386.96|1384.56|0
1751402100000|2025-07-01 20:35:00|1387.99|1385.59|1388.25|1385.85|1388.42|1386.02|1387.43|1385.03|0
1751402400000|2025-07-01 20:40:00|1388.03|1385.63|1387.88|1385.48|1388.51|1386.11|1387.51|1385.11|0
1751402700000|2025-07-01 20:45:00|1388.1|1385.7|1387.87|1385.47|1388.46|1386.06|1387.72|1385.32|0
1751403000000|2025-07-01 20:50:00|1388.05|1385.65|1388.17|1385.77|1388.27|1385.87|1387.34|1384.94|0
1751403300000|2025-07-01 20:55:00|1388.47|1385.47|1388.96|1385.96|1389.12|1386.12|1387.18|1384.18|0
1751403600000|2025-07-01 21:00:00|1388.92|1385.92|1388.26|1385.26|1388.92|1385.92|1388.22|1385.22|0
1751403900000|2025-07-01 21:05:00|1388.66|1385.66|1389.05|1386.05|1389.37|1386.37|1388.58|1385.58|0
1751404200000|2025-07-01 21:10:00|1388.93|1385.93|1387.98|1384.98|1388.93|1385.93|1387.98|1384.98|0
1751404500000|2025-07-01 21:15:00|1388.34|1385.34|1388.29|1385.29|1388.5|1385.5|1388.29|1385.29|0
1751404800000|2025-07-01 21:20:00|1388.22|1385.22|1388.02|1385.02|1388.22|1385.22|1388.02|1385.02|0
1751405100000|2025-07-01 21:25:00|1388.18|1385.18|1387.59|1384.59|1388.18|1385.18|1387.59|1384.59|0
1751405400000|2025-07-01 21:30:00|1387.43|1384.43|1387.23|1384.23|1387.59|1384.59|1387.23|1384.23|0
1751405700000|2025-07-01 21:35:00|1387.27|1384.27|1387.39|1384.39|1387.43|1384.43|1387.23|1384.23|0
1751406000000|2025-07-01 21:40:00|1387.74|1384.74|1386.95|1383.95|1387.74|1384.74|1386.76|1383.76|0
1751406300000|2025-07-01 21:45:00|1387.62|1384.62|1387.87|1384.87|1387.87|1384.87|1387.62|1384.62|0
1751406600000|2025-07-01 21:50:00|1387.6|1384.6|1387.72|1384.72|1387.92|1384.92|1387.29|1384.29|0
1751406900000|2025-07-01 21:55:00|1387.74|1384.74|1387.92|1384.92|1388.05|1385.05|1387.72|1384.72|0
1751407200000|2025-07-01 22:00:00|1386.74|1383.74|1389.96|1386.96|1390.94|1387.94|1386.52|1383.52|0
1751407500000|2025-07-01 22:05:00|1390.5|1387.5|1389.96|1386.96|1390.72|1387.72|1389.64|1386.64|0
1751407800000|2025-07-01 22:10:00|1390.07|1387.07|1389.64|1386.64|1390.29|1387.29|1388.46|1385.46|0
1751408100000|2025-07-01 22:15:00|1389.86|1386.86|1390.93|1387.93|1390.93|1387.93|1389.74|1386.74|0
1751408400000|2025-07-01 22:20:00|1391.36|1388.36|1389.21|1386.21|1391.47|1388.47|1389.21|1386.21|0
1751408700000|2025-07-01 22:25:00|1389.42|1386.42|1389.21|1386.21|1390.28|1387.28|1389.1|1386.1|0
1751409000000|2025-07-01 22:30:00|1389.1|1386.1|1390.82|1387.82|1390.93|1387.93|1389.1|1386.1|0
1751409300000|2025-07-01 22:35:00|1390.71|1387.71|1390.93|1387.93|1392|1389|1390.5|1387.5|0
1751409600000|2025-07-01 22:40:00|1391.14|1388.14|1393.18|1390.18|1393.51|1390.51|1391.14|1388.14|0
1751409900000|2025-07-01 22:45:00|1393.3|1390.3|1393.29|1390.29|1393.3|1390.3|1392.54|1389.54|0
1751410200000|2025-07-01 22:50:00|1393.08|1390.08|1393.08|1390.08|1393.29|1390.29|1392.86|1389.86|0
1751410500000|2025-07-01 22:55:00|1393.18|1390.18|1393.51|1390.51|1393.51|1390.51|1392.43|1389.43|0
1751410800000|2025-07-01 23:00:00|1393.72|1390.72|1393.72|1390.72|1393.82|1390.82|1392.86|1389.86|0
1751411100000|2025-07-01 23:05:00|1393.82|1390.82|1393.72|1390.72|1394.37|1391.37|1393.51|1390.51|0
1751411400000|2025-07-01 23:10:00|1393.94|1390.94|1392.43|1389.43|1393.94|1390.94|1392.21|1389.21|0
1751411700000|2025-07-01 23:15:00|1392.53|1389.53|1391.57|1388.57|1392.64|1389.64|1391.57|1388.57|0
1751412000000|2025-07-01 23:20:00|1391.78|1388.78|1391.56|1388.56|1392.31|1389.31|1391.35|1388.35|0
1751412300000|2025-07-01 23:25:00|1391.78|1388.78|1391.99|1388.99|1392.21|1389.21|1390.92|1387.92|0
1751412600000|2025-07-01 23:30:00|1391.78|1388.78|1391.78|1388.78|1392.21|1389.21|1391.56|1388.56|0
1751412900000|2025-07-01 23:35:00|1391.88|1388.88|1391.99|1388.99|1392.64|1389.64|1391.56|1388.56|0
1751413200000|2025-07-01 23:40:00|1392.21|1389.21|1392.21|1389.21|1392.53|1389.53|1391.88|1388.88|0
1751413500000|2025-07-01 23:45:00|1391.99|1388.99|1391.66|1388.66|1392.21|1389.21|1391.34|1388.34|0
1751413800000|2025-07-01 23:50:00|1391.77|1388.77|1391.23|1388.23|1391.99|1388.99|1390.7|1387.7|0
1751414100000|2025-07-01 23:55:00|1391.34|1388.34|1391.77|1388.77|1392.2|1389.2|1391.34|1388.34|0
1751414400000|2025-07-02 00:00:00|1391.99|1388.99|1393.06|1390.06|1393.71|1390.71|1391.56|1388.56|0
1751414700000|2025-07-02 00:05:00|1392.85|1389.85|1392.63|1389.63|1393.38|1390.38|1391.66|1388.66|0
1751415000000|2025-07-02 00:10:00|1392.73|1389.73|1393.06|1390.06|1393.16|1390.16|1391.77|1388.77|0
1751415300000|2025-07-02 00:15:00|1393.28|1390.28|1393.14|1390.74|1394.11|1391.71|1392.27|1389.87|0
1751415600000|2025-07-02 00:20:00|1393.02|1390.62|1392.11|1389.71|1393.47|1391.07|1391.86|1389.46|0
1751415900000|2025-07-02 00:25:00|1391.89|1389.49|1391.4|1389|1392.11|1389.71|1390.92|1388.52|0
1751416200000|2025-07-02 00:30:00|1391.5|1389.1|1392.87|1390.47|1393.53|1391.13|1391.5|1389.1|0
1751416500000|2025-07-02 00:35:00|1392.76|1390.36|1392.44|1390.04|1392.76|1390.36|1391.96|1389.56|0
1751416800000|2025-07-02 00:40:00|1392.23|1389.83|1392.65|1390.25|1392.99|1390.59|1392.05|1389.65|0
1751417100000|2025-07-02 00:45:00|1392.53|1390.13|1391.59|1389.19|1392.86|1390.46|1391.59|1389.19|0
1751417400000|2025-07-02 00:50:00|1391.38|1388.98|1391.28|1388.88|1391.87|1389.47|1391.05|1388.65|0
1751417700000|2025-07-02 00:55:00|1391.17|1388.77|1392.13|1389.73|1392.28|1389.88|1391.17|1388.77|0
1751418000000|2025-07-02 01:00:00|1392.24|1389.84|1391.78|1389.38|1392.92|1390.52|1391.76|1389.36|0
1751418300000|2025-07-02 01:05:00|1391.97|1389.57|1391.98|1389.58|1392.52|1390.12|1391.37|1388.97|0
1751418600000|2025-07-02 01:10:00|1391.87|1389.47|1390.68|1388.28|1392.28|1389.88|1390.56|1388.16|0
1751418900000|2025-07-02 01:15:00|1390.89|1388.49|1391.16|1388.76|1391.79|1389.39|1390.3|1387.9|0
1751419200000|2025-07-02 01:20:00|1390.94|1388.54|1391.86|1389.46|1392.25|1389.85|1390.89|1388.49|0
1751419500000|2025-07-02 01:25:00|1391.81|1389.41|1390.1|1387.7|1391.86|1389.46|1389.53|1387.13|0
1751419800000|2025-07-02 01:30:00|1389.99|1387.59|1389.56|1387.16|1390.41|1388.01|1389.08|1386.68|0
1751420100000|2025-07-02 01:35:00|1389.78|1387.38|1389.84|1387.44|1390.1|1387.7|1389.06|1386.66|0
1751420400000|2025-07-02 01:40:00|1390.05|1387.65|1390.87|1388.47|1391.27|1388.87|1389.82|1387.42|0
1751420700000|2025-07-02 01:45:00|1390.83|1388.43|1390.66|1388.26|1390.87|1388.47|1390.24|1387.84|0
1751421000000|2025-07-02 01:50:00|1390.71|1388.31|1389.29|1386.89|1390.71|1388.31|1388.46|1386.06|0
1751421300000|2025-07-02 01:55:00|1389.39|1386.99|1386.9|1384.5|1389.5|1387.1|1386.53|1384.13|0
1751421600000|2025-07-02 02:00:00|1386.69|1384.29|1387.1|1384.7|1387.57|1385.17|1386.45|1384.05|0
1751421900000|2025-07-02 02:05:00|1387.15|1384.75|1386.23|1383.83|1387.58|1385.18|1385.59|1383.19|0
1751422200000|2025-07-02 02:10:00|1386.06|1383.66|1385.64|1383.24|1386.29|1383.89|1384.8|1382.4|0
1751422500000|2025-07-02 02:15:00|1385.86|1383.46|1389.16|1386.76|1389.65|1387.25|1385.39|1382.99|0
1751422800000|2025-07-02 02:20:00|1389.37|1386.97|1390.11|1387.71|1390.32|1387.92|1388.43|1386.03|0
1751423100000|2025-07-02 02:25:00|1390.15|1387.75|1392.27|1389.87|1392.27|1389.87|1390.08|1387.68|0
1751423400000|2025-07-02 02:30:00|1392.48|1390.08|1392.23|1389.83|1392.77|1390.37|1391.3|1388.9|0
1751423700000|2025-07-02 02:35:00|1392.25|1389.85|1393.36|1390.96|1393.56|1391.16|1392.21|1389.81|0
1751424000000|2025-07-02 02:40:00|1393.46|1391.06|1393.97|1391.57|1395.59|1393.19|1392.48|1390.08|0
1751424300000|2025-07-02 02:45:00|1394.5|1392.1|1395.44|1393.04|1395.76|1393.36|1394.25|1391.85|0
1751424600000|2025-07-02 02:50:00|1395.42|1393.02|1395.25|1392.85|1395.82|1393.42|1394.94|1392.54|0
1751424900000|2025-07-02 02:55:00|1395.23|1392.83|1397.25|1394.85|1397.29|1394.89|1394.95|1392.55|0
1751425200000|2025-07-02 03:00:00|1397.89|1395.49|1397.63|1395.23|1398.23|1395.83|1397.2|1394.8|0
1751425500000|2025-07-02 03:05:00|1397.73|1395.33|1398.39|1395.99|1398.77|1396.37|1397.44|1395.04|0
1751425800000|2025-07-02 03:10:00|1398.28|1395.88|1397.8|1395.4|1398.54|1396.14|1397.71|1395.31|0
1751426100000|2025-07-02 03:15:00|1397.9|1395.5|1398.12|1395.72|1398.15|1395.75|1397.5|1395.1|0
1751426400000|2025-07-02 03:20:00|1398.02|1395.62|1397.26|1394.86|1398.03|1395.63|1397.08|1394.68|0
1751426700000|2025-07-02 03:25:00|1397.15|1394.75|1397.57|1395.17|1397.84|1395.44|1397.15|1394.75|0
1751427000000|2025-07-02 03:30:00|1397.78|1395.38|1396.89|1394.49|1397.78|1395.38|1396.2|1393.8|0
1751427300000|2025-07-02 03:35:00|1396.79|1394.39|1398.3|1395.9|1398.78|1396.38|1396.69|1394.29|0
1751427600000|2025-07-02 03:40:00|1398.51|1396.11|1397.03|1394.63|1398.55|1396.15|1396.93|1394.53|0
1751427900000|2025-07-02 03:45:00|1396.93|1394.53|1396.57|1394.17|1397.39|1394.99|1396.35|1393.95|0
1751428200000|2025-07-02 03:50:00|1396.68|1394.28|1397.4|1395|1397.53|1395.13|1396.28|1393.88|0
1751428500000|2025-07-02 03:55:00|1397.36|1394.96|1397.36|1394.96|1397.58|1395.18|1396.94|1394.54|0
1751428800000|2025-07-02 04:00:00|1397.21|1394.81|1397.69|1395.29|1397.82|1395.42|1396.6|1394.2|0
1751429100000|2025-07-02 04:05:00|1397.72|1395.32|1397.99|1395.59|1398.57|1396.17|1397.69|1395.29|0
1751429400000|2025-07-02 04:10:00|1398.1|1395.7|1399.03|1396.63|1399.4|1397|1397.89|1395.49|0
1751429700000|2025-07-02 04:15:00|1399.32|1396.92|1399.55|1397.15|1399.55|1397.15|1398.44|1396.04|0
1751430000000|2025-07-02 04:20:00|1399.64|1397.24|1401.62|1399.22|1401.8|1399.4|1399.36|1396.96|0
1751430300000|2025-07-02 04:25:00|1401.4|1399|1403.16|1400.76|1403.59|1401.19|1401.06|1398.66|0
1751430600000|2025-07-02 04:30:00|1403.38|1400.98|1403.53|1401.13|1403.59|1401.19|1402.63|1400.23|0
1751430900000|2025-07-02 04:35:00|1403.42|1401.02|1404.34|1401.94|1405.12|1402.72|1403.42|1401.02|0
1751431200000|2025-07-02 04:40:00|1403.91|1401.51|1403.14|1400.74|1404.29|1401.89|1402.59|1400.19|0
1751431500000|2025-07-02 04:45:00|1403.04|1400.64|1403.43|1401.03|1403.83|1401.43|1402.32|1399.92|0
1751431800000|2025-07-02 04:50:00|1403.64|1401.24|1404.16|1401.76|1404.37|1401.97|1402.95|1400.55|0
1751432100000|2025-07-02 04:55:00|1404.44|1402.04|1402.94|1400.54|1404.63|1402.23|1402.7|1400.3|0
1751432400000|2025-07-02 05:00:00|1402.73|1400.33|1401.9|1399.5|1402.73|1400.33|1401.67|1399.27|0
1751432700000|2025-07-02 05:05:00|1401.72|1399.32|1402.02|1399.62|1402.88|1400.48|1401.39|1398.99|0
1751433000000|2025-07-02 05:10:00|1401.76|1399.36|1401.48|1399.08|1402.24|1399.84|1401.41|1399.01|0
1751433300000|2025-07-02 05:15:00|1401.58|1399.18|1400.68|1398.28|1401.84|1399.44|1400.3|1397.9|0
1751433600000|2025-07-02 05:20:00|1399.98|1397.58|1400.4|1398|1401.82|1399.42|1399.87|1397.47|0
1751433900000|2025-07-02 05:25:00|1400.58|1398.18|1398.5|1396.1|1400.76|1398.36|1398.31|1395.91|0
1751434200000|2025-07-02 05:30:00|1398.71|1396.31|1399.35|1396.95|1399.61|1397.21|1397.54|1395.14|0
1751434500000|2025-07-02 05:35:00|1399.57|1397.17|1399.85|1397.45|1401.59|1399.19|1399.46|1397.06|0
1751434800000|2025-07-02 05:40:00|1399.94|1397.54|1400.2|1397.8|1400.46|1398.06|1399.57|1397.17|0
1751435100000|2025-07-02 05:45:00|1400.25|1397.85|1400.38|1397.98|1400.64|1398.24|1399.71|1397.31|0
1751435400000|2025-07-02 05:50:00|1400.15|1397.75|1400.58|1398.18|1401.13|1398.73|1399.65|1397.25|0
1751435700000|2025-07-02 05:55:00|1400.39|1397.99|1402.27|1399.87|1402.33|1399.93|1399.59|1397.19|0
1751436000000|2025-07-02 06:00:00|1402.38|1399.98|1403.49|1401.09|1403.76|1401.36|1401.35|1398.95|0
1751436300000|2025-07-02 06:05:00|1403.7|1401.3|1402.5|1400.1|1404.38|1401.98|1402.29|1399.89|0
1751436600000|2025-07-02 06:10:00|1402.38|1399.98|1402.74|1400.34|1403.4|1401|1402.35|1399.95|0
1751436900000|2025-07-02 06:15:00|1402.77|1400.37|1403.09|1400.69|1403.91|1401.51|1402.11|1399.71|0
1751437200000|2025-07-02 06:20:00|1403.2|1400.8|1404.35|1401.95|1404.52|1402.12|1402.7|1400.3|0
1751437500000|2025-07-02 06:25:00|1404.49|1402.09|1402.74|1400.34|1404.49|1402.09|1401.81|1399.41|0
1751437800000|2025-07-02 06:30:00|1402.96|1400.56|1403.83|1401.43|1403.83|1401.43|1402.31|1399.91|0
1751438100000|2025-07-02 06:35:00|1403.33|1400.93|1404.25|1401.85|1404.99|1402.59|1402.59|1400.19|0
1751438400000|2025-07-02 06:40:00|1404.36|1401.96|1405.41|1403.01|1405.69|1403.29|1403.98|1401.58|0
1751438700000|2025-07-02 06:45:00|1405.2|1402.8|1405.08|1402.68|1406.15|1403.75|1404.74|1402.34|0
1751439000000|2025-07-02 06:50:00|1405.3|1402.9|1405.41|1403.01|1405.81|1403.41|1404.71|1402.31|0
1751439300000|2025-07-02 06:55:00|1405.19|1402.79|1406.23|1403.83|1406.23|1403.83|1404.76|1402.36|0
1751439600000|2025-07-02 07:00:00|1406.45|1404.05|1406.56|1404.16|1406.58|1404.18|1404.31|1401.91|0
1751439900000|2025-07-02 07:05:00|1406.09|1403.69|1405.53|1403.13|1406.56|1404.16|1403.89|1401.49|0
1751440200000|2025-07-02 07:10:00|1405.41|1403.01|1404.75|1402.35|1406.27|1403.87|1403.96|1401.56|0
1751440500000|2025-07-02 07:15:00|1404.78|1402.38|1402.03|1399.63|1404.78|1402.38|1401.63|1399.23|0
1751440800000|2025-07-02 07:20:00|1402.06|1399.66|1401.91|1399.51|1402.8|1400.4|1401.04|1398.64|0
1751441100000|2025-07-02 07:25:00|1402.02|1399.62|1399.7|1397.3|1402.45|1400.05|1398.95|1396.55|0
1751441400000|2025-07-02 07:30:00|1399.35|1396.95|1399.27|1396.87|1400.64|1398.24|1398.95|1396.55|0
1751441700000|2025-07-02 07:35:00|1399.36|1396.96|1399.55|1397.15|1400|1397.6|1398.42|1396.02|0
1751442000000|2025-07-02 07:40:00|1399.45|1397.05|1396.05|1393.65|1399.66|1397.26|1396.01|1393.61|0
1751442300000|2025-07-02 07:45:00|1395.84|1393.44|1395.47|1393.07|1396.52|1394.12|1395.21|1392.81|0
1751442600000|2025-07-02 07:50:00|1395.36|1392.96|1395.14|1392.74|1396|1393.6|1394.04|1391.64|0
1751442900000|2025-07-02 07:55:00|1395.01|1392.61|1394.89|1392.49|1395.66|1393.26|1394.44|1392.04|0
1751443200000|2025-07-02 08:00:00|1394.99|1392.59|1397.01|1394.61|1398.13|1395.73|1393.81|1391.41|0
1751443500000|2025-07-02 08:05:00|1396.79|1394.39|1396.96|1394.56|1397.65|1395.25|1395.24|1392.84|0
1751443800000|2025-07-02 08:10:00|1396.3|1393.9|1396.68|1394.28|1397.23|1394.83|1395.92|1393.52|0
1751444100000|2025-07-02 08:15:00|1396.36|1393.96|1395.45|1393.05|1397.02|1394.62|1395.28|1392.88|0
1751444400000|2025-07-02 08:20:00|1395.67|1393.27|1394.13|1391.73|1397.04|1394.64|1394.07|1391.67|0
1751444700000|2025-07-02 08:25:00|1394.25|1391.85|1393.08|1390.68|1394.94|1392.54|1392.22|1389.82|0
1751445000000|2025-07-02 08:30:00|1392.98|1390.58|1392.87|1390.47|1393.42|1391.02|1391.34|1388.94|0
1751445300000|2025-07-02 08:35:00|1392.97|1390.57|1392.87|1390.47|1393.42|1391.02|1392.1|1389.7|0
1751445600000|2025-07-02 08:40:00|1393.08|1390.68|1393.01|1390.61|1394.11|1391.71|1392.79|1390.39|0
1751445900000|2025-07-02 08:45:00|1393.23|1390.83|1394.72|1392.32|1395.08|1392.68|1392.51|1390.11|0
1751446200000|2025-07-02 08:50:00|1394.35|1391.95|1394.34|1391.94|1394.64|1392.24|1393.86|1391.46|0
1751446500000|2025-07-02 08:55:00|1394.44|1392.04|1393.13|1390.73|1394.55|1392.15|1392.52|1390.12|0
1751446800000|2025-07-02 09:00:00|1392.95|1390.55|1391.88|1389.48|1393.72|1391.32|1391.88|1389.48|0
1751447100000|2025-07-02 09:05:00|1392.14|1389.74|1392.01|1389.61|1392.98|1390.58|1391.56|1389.16|0
1751447400000|2025-07-02 09:10:00|1392.04|1389.64|1393.06|1390.66|1394.19|1391.79|1392.01|1389.61|0
1751447700000|2025-07-02 09:15:00|1393.38|1390.98|1392.89|1390.49|1393.7|1391.3|1392.7|1390.3|0
1751448000000|2025-07-02 09:20:00|1393.11|1390.71|1393.16|1390.76|1393.89|1391.49|1392.81|1390.41|0
1751448300000|2025-07-02 09:25:00|1393.18|1390.78|1394.64|1392.24|1394.8|1392.4|1393.11|1390.71|0
1751448600000|2025-07-02 09:30:00|1394.53|1392.13|1394.36|1391.96|1394.92|1392.52|1393.93|1391.53|0
1751448900000|2025-07-02 09:35:00|1394.42|1392.02|1392.01|1389.61|1394.64|1392.24|1391.63|1389.23|0
1751449200000|2025-07-02 09:40:00|1391.67|1389.27|1393.95|1391.55|1394.19|1391.79|1391.67|1389.27|0
1751449500000|2025-07-02 09:45:00|1393.83|1391.43|1394.41|1392.01|1394.58|1392.18|1393.73|1391.33|0
1751449800000|2025-07-02 09:50:00|1394.2|1391.8|1394.25|1391.85|1394.79|1392.39|1393.98|1391.58|0
1751450100000|2025-07-02 09:55:00|1393.93|1391.53|1394.1|1391.7|1394.5|1392.1|1393.69|1391.29|0
1751450400000|2025-07-02 10:00:00|1394.24|1391.84|1394.44|1392.04|1394.44|1392.04|1393.74|1391.34|0
1751450700000|2025-07-02 10:05:00|1394.32|1391.92|1394.6|1392.2|1394.88|1392.48|1393.9|1391.5|0
1751451000000|2025-07-02 10:10:00|1394.38|1391.98|1394.38|1391.98|1394.56|1392.16|1393.41|1391.01|0
1751451300000|2025-07-02 10:15:00|1394.17|1391.77|1394.43|1392.03|1394.59|1392.19|1393.8|1391.4|0
1751451600000|2025-07-02 10:20:00|1394.41|1392.01|1394.25|1391.85|1394.76|1392.36|1393.81|1391.41|0
1751451900000|2025-07-02 10:25:00|1394.29|1391.89|1393.43|1391.03|1394.47|1392.07|1393.15|1390.75|0
1751452200000|2025-07-02 10:30:00|1393.22|1390.82|1393.31|1390.91|1394.34|1391.94|1392.49|1390.09|0
1751452500000|2025-07-02 10:35:00|1393.26|1390.86|1392.83|1390.43|1393.46|1391.06|1392.56|1390.16|0
1751452800000|2025-07-02 10:40:00|1392.88|1390.48|1391.7|1389.3|1393.54|1391.14|1391.31|1388.91|0
1751453100000|2025-07-02 10:45:00|1392.22|1389.82|1397.11|1394.71|1397.11|1394.71|1391.7|1389.3|0
1751453400000|2025-07-02 10:50:00|1397.33|1394.93|1392.4|1390|1397.33|1394.93|1392.14|1389.74|0
1751453700000|2025-07-02 10:55:00|1392.29|1389.89|1392.64|1390.24|1393.5|1391.1|1390.85|1388.45|0
1751454000000|2025-07-02 11:00:00|1392.86|1390.46|1393.57|1391.17|1393.67|1391.27|1391.5|1389.1|0
1751454300000|2025-07-02 11:05:00|1393.46|1391.06|1394.19|1391.79|1394.74|1392.34|1393.27|1390.87|0
1751454600000|2025-07-02 11:10:00|1394.38|1391.98|1394.13|1391.73|1394.51|1392.11|1393.44|1391.04|0
1751454900000|2025-07-02 11:15:00|1393.95|1391.55|1394.3|1391.9|1394.41|1392.01|1392.62|1390.22|0
1751455200000|2025-07-02 11:20:00|1394.44|1392.04|1394.43|1392.03|1394.81|1392.41|1394.24|1391.84|0
1751455500000|2025-07-02 11:25:00|1394.56|1392.16|1394.52|1392.12|1394.83|1392.43|1393.96|1391.56|0
1751455800000|2025-07-02 11:30:00|1394.54|1392.14|1393.3|1390.9|1395.17|1392.77|1392.32|1389.92|0
1751456100000|2025-07-02 11:35:00|1393.52|1391.12|1393.43|1391.03|1393.95|1391.55|1392.43|1390.03|0
1751456400000|2025-07-02 11:40:00|1393.44|1391.04|1393.48|1391.08|1394.18|1391.78|1393.21|1390.81|0
1751456700000|2025-07-02 11:45:00|1393.73|1391.33|1389.12|1386.72|1394.28|1391.88|1389.12|1386.72|0
1751457000000|2025-07-02 11:50:00|1388.9|1386.5|1386.08|1383.68|1389.48|1387.08|1385.47|1383.07|0
1751457300000|2025-07-02 11:55:00|1385.87|1383.47|1388.94|1386.54|1389.17|1386.77|1385.65|1383.25|0
1751457600000|2025-07-02 12:00:00|1388.83|1386.43|1387.11|1384.71|1389.36|1386.96|1385.26|1382.86|0
1751457900000|2025-07-02 12:05:00|1387.64|1385.24|1389.95|1387.55|1390.74|1388.34|1387.35|1384.95|0
1751458200000|2025-07-02 12:10:00|1390.17|1387.77|1391.71|1389.31|1392.18|1389.78|1389.61|1387.21|0
1751458500000|2025-07-02 12:15:00|1391.5|1389.1|1386.2|1383.8|1391.82|1389.42|1383.86|1381.46|0
1751458800000|2025-07-02 12:20:00|1385.59|1383.19|1383.95|1381.55|1388.91|1386.51|1382.56|1380.16|0
1751459100000|2025-07-02 12:25:00|1384.38|1381.98|1386.64|1384.24|1387.72|1385.32|1382.44|1380.04|0
1751459400000|2025-07-02 12:30:00|1386.75|1384.35|1382.17|1379.77|1387.39|1384.99|1380.64|1378.24|0
1751459700000|2025-07-02 12:35:00|1382.19|1379.79|1382.65|1380.25|1384.82|1382.42|1381.91|1379.51|0
1751460000000|2025-07-02 12:40:00|1382.06|1379.66|1378.52|1376.12|1382.27|1379.87|1377.31|1374.91|0
1751460300000|2025-07-02 12:45:00|1378.58|1376.18|1379.97|1377.57|1382.43|1380.03|1377.9|1375.5|0
1751460600000|2025-07-02 12:50:00|1380.47|1378.07|1379.56|1377.16|1381.36|1378.96|1378.55|1376.15|0
1751460900000|2025-07-02 12:55:00|1380.04|1377.64|1380.84|1378.44|1380.84|1378.44|1378.24|1375.84|0
1751461200000|2025-07-02 13:00:00|1381.06|1378.66|1381.17|1378.77|1385.38|1382.98|1378.93|1376.53|0
1751461500000|2025-07-02 13:05:00|1381.39|1378.99|1384.91|1382.51|1386.62|1384.22|1381.39|1378.99|0
1751461800000|2025-07-02 13:10:00|1385.12|1382.72|1384.1|1381.7|1385.33|1382.93|1383.62|1381.22|0
1751462100000|2025-07-02 13:15:00|1384.53|1382.13|1383.75|1381.35|1385.01|1382.61|1382.76|1380.36|0
1751462400000|2025-07-02 13:20:00|1383.54|1381.14|1383.56|1380.56|1383.94|1381.54|1382.43|1380.03|0
1751462700000|2025-07-02 13:25:00|1382.91|1379.91|1385.06|1382.06|1385.06|1382.06|1382.05|1379.05|0
1751463000000|2025-07-02 13:30:00|1385.1|1382.7|1380.54|1378.14|1386.3|1383.9|1379.68|1377.28|0
1751463300000|2025-07-02 13:35:00|1380.76|1378.36|1384.98|1382.58|1384.98|1382.58|1379.11|1376.71|0
1751463600000|2025-07-02 13:40:00|1384.77|1382.37|1383.61|1381.21|1385.58|1383.18|1381.6|1379.2|0
1751463900000|2025-07-02 13:45:00|1383.82|1381.42|1385.52|1383.12|1387.79|1385.39|1383.61|1381.21|0
1751464200000|2025-07-02 13:50:00|1385.31|1382.91|1386.36|1383.96|1386.88|1384.48|1384.63|1382.23|0
1751464500000|2025-07-02 13:55:00|1385.93|1383.53|1385.03|1382.63|1386.14|1383.74|1383.08|1380.68|0
1751464800000|2025-07-02 14:00:00|1384.81|1382.41|1388.36|1385.96|1388.57|1386.17|1382.58|1380.18|0
1751465100000|2025-07-02 14:05:00|1388.47|1386.07|1389.32|1386.92|1390.75|1388.35|1388.19|1385.79|0
1751465400000|2025-07-02 14:10:00|1389.26|1386.86|1390.17|1387.77|1391|1388.6|1389.26|1386.86|0
1751465700000|2025-07-02 14:15:00|1390.25|1387.85|1391.01|1388.61|1391.35|1388.95|1390.01|1387.61|0
1751466000000|2025-07-02 14:20:00|1390.79|1388.39|1392.48|1390.08|1392.48|1390.08|1389.43|1387.03|0
1751466300000|2025-07-02 14:25:00|1392.27|1389.87|1396.39|1393.99|1396.68|1394.28|1391.98|1389.58|0
1751466600000|2025-07-02 14:30:00|1396.82|1394.42|1397.86|1395.46|1398.09|1395.69|1396.19|1393.79|0
1751466900000|2025-07-02 14:35:00|1398.07|1395.67|1398.49|1396.09|1399.06|1396.66|1397.05|1394.65|0
1751467200000|2025-07-02 14:40:00|1398.71|1396.31|1395.08|1392.68|1400.49|1398.09|1393.57|1391.17|0
1751467500000|2025-07-02 14:45:00|1394.22|1391.82|1397.79|1395.39|1398.99|1396.59|1392.79|1390.39|0
1751467800000|2025-07-02 14:50:00|1398.01|1395.61|1398.17|1395.77|1400.92|1398.52|1397.84|1395.44|0
1751468100000|2025-07-02 14:55:00|1397.53|1395.13|1397.49|1395.09|1397.97|1395.57|1395.43|1393.03|0
1751468400000|2025-07-02 15:00:00|1397.92|1395.52|1398.79|1396.39|1400.04|1397.64|1397.75|1395.35|0
1751468700000|2025-07-02 15:05:00|1399.01|1396.61|1398.12|1395.72|1400.29|1397.89|1397.6|1395.2|0
1751469000000|2025-07-02 15:10:00|1397.97|1395.57|1396.55|1394.15|1398.12|1395.72|1395.54|1393.14|0
1751469300000|2025-07-02 15:15:00|1396.33|1393.93|1396.96|1394.56|1398.12|1395.72|1396.33|1393.93|0
1751469600000|2025-07-02 15:20:00|1397.02|1394.62|1398.5|1396.1|1399.65|1397.25|1396.59|1394.19|0
1751469900000|2025-07-02 15:25:00|1398.28|1395.88|1397.74|1395.34|1400.31|1397.91|1396.9|1394.5|0
1751470200000|2025-07-02 15:30:00|1397.95|1395.55|1399.28|1396.88|1400.48|1398.08|1397.25|1394.85|0
1751470500000|2025-07-02 15:35:00|1399.38|1396.98|1400.16|1397.76|1402.45|1400.05|1399.38|1396.98|0
1751470800000|2025-07-02 15:40:00|1399.95|1397.55|1400.62|1398.22|1401.14|1398.74|1399.52|1397.12|0
1751471100000|2025-07-02 15:45:00|1400.84|1398.44|1402.09|1399.69|1403.2|1400.8|1400.1|1397.7|0
1751471400000|2025-07-02 15:50:00|1402.31|1399.91|1400.63|1398.23|1402.43|1400.03|1400.54|1398.14|0
1751471700000|2025-07-02 15:55:00|1400.41|1398.01|1401.85|1399.45|1402.18|1399.78|1399.7|1397.3|0
1751472000000|2025-07-02 16:00:00|1401.63|1399.23|1398.9|1396.5|1402.11|1399.71|1398.2|1395.8|0
1751472300000|2025-07-02 16:05:00|1399.12|1396.72|1400.47|1398.07|1404.56|1402.16|1398.33|1395.93|0
1751472600000|2025-07-02 16:10:00|1400.25|1397.85|1399.63|1397.23|1400.97|1398.57|1398.91|1396.51|0
1751472900000|2025-07-02 16:15:00|1399.41|1397.01|1400.92|1398.52|1402.12|1399.72|1399.1|1396.7|0
1751473200000|2025-07-02 16:20:00|1400.7|1398.3|1401.21|1398.81|1401.66|1399.26|1399.89|1397.49|0
1751473500000|2025-07-02 16:25:00|1401.42|1399.02|1400.58|1398.18|1402.07|1399.67|1398.71|1396.31|0
1751473800000|2025-07-02 16:30:00|1400.37|1397.97|1401.03|1398.63|1401.16|1398.76|1399.22|1396.82|0
1751474100000|2025-07-02 16:35:00|1401.25|1398.85|1403.66|1401.26|1403.67|1401.27|1400.97|1398.57|0
1751474400000|2025-07-02 16:40:00|1403.7|1401.3|1403.15|1400.75|1404.45|1402.05|1402.56|1400.16|0
1751474700000|2025-07-02 16:45:00|1403.38|1400.98|1404.03|1401.63|1404.03|1401.63|1402.55|1400.15|0
1751475000000|2025-07-02 16:50:00|1403.98|1401.58|1402.88|1400.48|1404.43|1402.03|1402.32|1399.92|0
1751475300000|2025-07-02 16:55:00|1402.96|1400.56|1404.48|1402.08|1404.48|1402.08|1402.74|1400.34|0
1751475600000|2025-07-02 17:00:00|1404.26|1401.86|1403.54|1401.14|1404.65|1402.25|1402.81|1400.41|0
1751475900000|2025-07-02 17:05:00|1403.66|1401.26|1401.96|1399.56|1404.05|1401.65|1401.74|1399.34|0
1751476200000|2025-07-02 17:10:00|1401.74|1399.34|1402.89|1400.49|1403.99|1401.59|1401.74|1399.34|0
1751476500000|2025-07-02 17:15:00|1402.67|1400.27|1402.15|1399.75|1402.77|1400.37|1401.38|1398.98|0
1751476800000|2025-07-02 17:20:00|1401.93|1399.53|1404.55|1402.15|1405.04|1402.64|1400.61|1398.21|0
1751477100000|2025-07-02 17:25:00|1404.77|1402.37|1403.46|1401.06|1405.18|1402.78|1403.1|1400.7|0
1751477400000|2025-07-02 17:30:00|1403.68|1401.28|1404.67|1402.27|1405.05|1402.65|1402.63|1400.23|0
1751477700000|2025-07-02 17:35:00|1404.46|1402.06|1403.49|1401.09|1404.46|1402.06|1402.46|1400.06|0
1751478000000|2025-07-02 17:40:00|1403.7|1401.3|1402.4|1400|1403.7|1401.3|1401.82|1399.42|0
1751478300000|2025-07-02 17:45:00|1402.19|1399.79|1403.38|1400.98|1403.38|1400.98|1401.76|1399.36|0
1751478600000|2025-07-02 17:50:00|1403.36|1400.96|1404.41|1402.01|1405.36|1402.96|1403.15|1400.75|0
1751478900000|2025-07-02 17:55:00|1404.62|1402.22|1403.08|1400.68|1404.9|1402.5|1403.08|1400.68|0
1751479200000|2025-07-02 18:00:00|1403.3|1400.9|1403.35|1400.95|1403.69|1401.29|1401.58|1399.18|0
1751479500000|2025-07-02 18:05:00|1403.13|1400.73|1404.57|1402.17|1404.79|1402.39|1402.78|1400.38|0
1751479800000|2025-07-02 18:10:00|1404.47|1402.07|1404.09|1401.69|1405.19|1402.79|1403.93|1401.53|0
1751480100000|2025-07-02 18:15:00|1404.01|1401.61|1405.16|1402.76|1405.3|1402.9|1402.72|1400.32|0
1751480400000|2025-07-02 18:20:00|1404.94|1402.54|1404.22|1401.82|1405.27|1402.87|1403.8|1401.4|0
1751480700000|2025-07-02 18:25:00|1404.51|1402.11|1404.84|1402.44|1405.81|1403.41|1404.08|1401.68|0
1751481000000|2025-07-02 18:30:00|1405.05|1402.65|1406.22|1403.82|1406.81|1404.41|1403.27|1400.87|0
1751481300000|2025-07-02 18:35:00|1406|1403.6|1406.38|1403.98|1407.02|1404.62|1405.6|1403.2|0
1751481600000|2025-07-02 18:40:00|1406.6|1404.2|1407.54|1405.14|1407.86|1405.46|1406.3|1403.9|0
1751481900000|2025-07-02 18:45:00|1407.33|1404.93|1406.31|1403.91|1407.59|1405.19|1405.92|1403.52|0
1751482200000|2025-07-02 18:50:00|1406.53|1404.13|1406.86|1404.46|1407.3|1404.9|1405.68|1403.28|0
1751482500000|2025-07-02 18:55:00|1406.65|1404.25|1406.86|1404.46|1407.31|1404.91|1406.01|1403.61|0
1751482800000|2025-07-02 19:00:00|1406.83|1404.43|1408.96|1406.56|1409.93|1407.53|1406.83|1404.43|0
1751483100000|2025-07-02 19:05:00|1408.74|1406.34|1409.22|1406.82|1409.22|1406.82|1408|1405.6|0
1751483400000|2025-07-02 19:10:00|1409.43|1407.03|1408.8|1406.4|1409.64|1407.24|1407.95|1405.55|0
1751483700000|2025-07-02 19:15:00|1408.7|1406.3|1407.21|1404.81|1409.02|1406.62|1407.21|1404.81|0
1751484000000|2025-07-02 19:20:00|1407.43|1405.03|1407.93|1405.53|1408.54|1406.14|1407.21|1404.81|0
1751484300000|2025-07-02 19:25:00|1407.71|1405.31|1406.22|1403.82|1408.19|1405.79|1405.8|1403.4|0
1751484600000|2025-07-02 19:30:00|1406.01|1403.61|1407.69|1405.29|1408.05|1405.65|1406.01|1403.61|0
1751484900000|2025-07-02 19:35:00|1407.47|1405.07|1406.32|1403.92|1408.41|1406.01|1406.13|1403.73|0
1751485200000|2025-07-02 19:40:00|1406.11|1403.71|1407.15|1404.75|1407.33|1404.93|1405.15|1402.75|0
1751485500000|2025-07-02 19:45:00|1406.93|1404.53|1406.84|1404.44|1407.58|1405.18|1405.82|1403.42|0
1751485800000|2025-07-02 19:50:00|1407.71|1405.31|1409.71|1407.31|1410.23|1407.83|1406.06|1403.66|0
1751486100000|2025-07-02 19:55:00|1409.49|1407.09|1411.75|1409.35|1412.16|1409.76|1407.71|1405.31|0
1751486400000|2025-07-02 20:00:00|1411.53|1409.13|1409.78|1407.38|1411.62|1409.22|1409.53|1407.13|0
1751486700000|2025-07-02 20:05:00|1409.99|1407.59|1410.68|1408.28|1411.18|1408.78|1409.71|1407.31|0
1751487000000|2025-07-02 20:10:00|1410.89|1408.49|1409.21|1406.81|1411.29|1408.89|1409.21|1406.81|0
1751487300000|2025-07-02 20:15:00|1408.99|1406.59|1408.4|1406|1409.63|1407.23|1407.9|1405.5|0
1751487600000|2025-07-02 20:20:00|1408.62|1406.22|1408.84|1406.44|1408.93|1406.53|1407.97|1405.57|0
1751487900000|2025-07-02 20:25:00|1408.85|1406.45|1409.22|1406.82|1409.65|1407.25|1408.62|1406.22|0
1751488200000|2025-07-02 20:30:00|1409.26|1406.86|1409.53|1407.13|1409.84|1407.44|1409.17|1406.77|0
1751488500000|2025-07-02 20:35:00|1409.32|1406.92|1410.71|1408.31|1411.3|1408.9|1409.27|1406.87|0
1751488800000|2025-07-02 20:40:00|1410.93|1408.53|1413.27|1410.87|1413.27|1410.87|1410.88|1408.48|0
1751489100000|2025-07-02 20:45:00|1413.05|1410.65|1413.86|1411.46|1413.86|1411.46|1412.75|1410.35|0
1751489400000|2025-07-02 20:50:00|1414.08|1411.68|1415.01|1412.61|1415.13|1412.73|1413.94|1411.54|0
1751489700000|2025-07-02 20:55:00|1415.1|1412.1|1413.72|1410.72|1415.53|1412.53|1413.58|1410.58|0
1751490000000|2025-07-02 21:00:00|1413.71|1410.71|1414.67|1411.67|1414.67|1411.67|1413.71|1410.71|0
1751490300000|2025-07-02 21:05:00|1414.64|1411.64|1414.04|1411.04|1415.11|1412.11|1413.76|1410.76|0
1751490600000|2025-07-02 21:10:00|1414.08|1411.08|1414.76|1411.76|1414.76|1411.76|1413.76|1410.76|0
1751490900000|2025-07-02 21:15:00|1414.32|1411.32|1414.39|1411.39|1414.76|1411.76|1414.12|1411.12|0
1751491200000|2025-07-02 21:20:00|1414.04|1411.04|1414.04|1411.04|1414.04|1411.04|1414.04|1411.04|0
1751491500000|2025-07-02 21:25:00|1414.07|1411.07|1414.04|1411.04|1414.19|1411.19|1413.84|1410.84|0
1751491800000|2025-07-02 21:30:00|1414.24|1411.24|1414.71|1411.71|1414.75|1411.75|1414.24|1411.24|0
1751492100000|2025-07-02 21:35:00|1414.59|1411.59|1414.43|1411.43|1414.67|1411.67|1414.43|1411.43|0
1751492400000|2025-07-02 21:40:00|1414.51|1411.51|1414.47|1411.47|1414.55|1411.55|1414.47|1411.47|0
1751492700000|2025-07-02 21:45:00|1414.46|1411.46|1414.64|1411.64|1414.64|1411.64|1414.28|1411.28|0
1751493000000|2025-07-02 21:50:00|1414.28|1411.28|1414.59|1411.59|1414.59|1411.59|1414.28|1411.28|0
1751493300000|2025-07-02 21:55:00|1414.58|1411.58|1414.07|1411.07|1414.58|1411.58|1413.69|1410.69|0
1751493600000|2025-07-02 22:00:00|1412.71|1409.71|1413.25|1410.25|1414.98|1411.98|1412.17|1409.17|0
1751493900000|2025-07-02 22:05:00|1413.57|1410.57|1412.06|1409.06|1413.57|1410.57|1411.63|1408.63|0
1751494200000|2025-07-02 22:10:00|1411.95|1408.95|1410.87|1407.87|1412.06|1409.06|1410.66|1407.66|0
1751494500000|2025-07-02 22:15:00|1410.76|1407.76|1410.44|1407.44|1411.74|1408.74|1410.22|1407.22|0
1751494800000|2025-07-02 22:20:00|1410.54|1407.54|1410.65|1407.65|1411.3|1408.3|1410.22|1407.22|0
1751495100000|2025-07-02 22:25:00|1410.87|1407.87|1410.76|1407.76|1411.19|1408.19|1410.65|1407.65|0
1751495400000|2025-07-02 22:30:00|1410.87|1407.87|1411.52|1408.52|1411.62|1408.62|1410.65|1407.65|0
1751495700000|2025-07-02 22:35:00|1411.73|1408.73|1411.95|1408.95|1412.16|1409.16|1411.62|1408.62|0
1751496000000|2025-07-02 22:40:00|1411.84|1408.84|1412.81|1409.81|1412.81|1409.81|1411.73|1408.73|0
1751496300000|2025-07-02 22:45:00|1413.03|1410.03|1412.81|1409.81|1413.46|1410.46|1412.7|1409.7|0
1751496600000|2025-07-02 22:50:00|1413.13|1410.13|1413.24|1410.24|1413.67|1410.67|1412.91|1409.91|0
1751496900000|2025-07-02 22:55:00|1413.03|1410.03|1413.46|1410.46|1413.67|1410.67|1412.81|1409.81|0
1751497200000|2025-07-02 23:00:00|1413.34|1410.34|1413.24|1410.24|1413.67|1410.67|1413.02|1410.02|0
1751497500000|2025-07-02 23:05:00|1412.81|1409.81|1413.45|1410.45|1413.67|1410.67|1412.81|1409.81|0
1751497800000|2025-07-02 23:10:00|1413.67|1410.67|1413.67|1410.67|1414.1|1411.1|1413.34|1410.34|0
1751498100000|2025-07-02 23:15:00|1413.56|1410.56|1413.67|1410.67|1413.89|1410.89|1413.45|1410.45|0
1751498400000|2025-07-02 23:20:00|1413.56|1410.56|1413.45|1410.45|1413.99|1410.99|1413.24|1410.24|0
1751498700000|2025-07-02 23:25:00|1413.56|1410.56|1413.67|1410.67|1413.99|1410.99|1413.56|1410.56|0
1751499000000|2025-07-02 23:30:00|1413.55|1410.55|1413.67|1410.67|1413.88|1410.88|1413.45|1410.45|0
1751499300000|2025-07-02 23:35:00|1413.45|1410.45|1413.88|1410.88|1413.88|1410.88|1413.23|1410.23|0
1751499600000|2025-07-02 23:40:00|1414.1|1411.1|1413.88|1410.88|1414.1|1411.1|1413.45|1410.45|0
1751499900000|2025-07-02 23:45:00|1413.66|1410.66|1413.66|1410.66|1413.88|1410.88|1413.66|1410.66|0
1751500200000|2025-07-02 23:50:00|1413.77|1410.77|1414.09|1411.09|1414.09|1411.09|1413.33|1410.33|0
1751500500000|2025-07-02 23:55:00|1414.31|1411.31|1414.09|1411.09|1414.31|1411.31|1413.66|1410.66|0
1751500800000|2025-07-03 00:00:00|1413.88|1410.88|1413.44|1410.44|1414.09|1411.09|1412.36|1409.36|0
1751501100000|2025-07-03 00:05:00|1413.66|1410.66|1413.23|1410.23|1413.88|1410.88|1413.01|1410.01|0
1751501400000|2025-07-03 00:10:00|1413.44|1410.44|1413.44|1410.44|1415.06|1412.06|1413.33|1410.33|0
1751501700000|2025-07-03 00:15:00|1413.23|1410.23|1414.8|1412.4|1415.84|1413.44|1413.23|1410.23|0
1751502000000|2025-07-03 00:20:00|1414.92|1412.52|1414.3|1411.9|1415.01|1412.61|1413.77|1411.37|0
1751502300000|2025-07-03 00:25:00|1414.19|1411.79|1412.76|1410.36|1414.19|1411.79|1412.59|1410.19|0
1751502600000|2025-07-03 00:30:00|1412.83|1410.43|1412.52|1410.12|1413.18|1410.78|1412.15|1409.75|0
1751502900000|2025-07-03 00:35:00|1412.74|1410.34|1413.34|1410.94|1413.98|1411.58|1412.67|1410.27|0
1751503200000|2025-07-03 00:40:00|1413.56|1411.16|1414.9|1412.5|1415.06|1412.66|1412.63|1410.23|0
1751503500000|2025-07-03 00:45:00|1414.83|1412.43|1414.59|1412.19|1414.98|1412.58|1413.83|1411.43|0
1751503800000|2025-07-03 00:50:00|1414.7|1412.3|1415|1412.6|1415|1412.6|1413.77|1411.37|0
1751504100000|2025-07-03 00:55:00|1414.53|1412.13|1414.11|1411.71|1415|1412.6|1413.58|1411.18|0
1751504400000|2025-07-03 01:00:00|1413.89|1411.49|1413.38|1410.98|1414.11|1411.71|1413|1410.6|0
1751504700000|2025-07-03 01:05:00|1413.32|1410.92|1412.63|1410.23|1413.32|1410.92|1412.12|1409.72|0
1751505000000|2025-07-03 01:10:00|1412.85|1410.45|1412.51|1410.11|1413.07|1410.67|1411.84|1409.44|0
1751505300000|2025-07-03 01:15:00|1412.6|1410.2|1412.78|1410.38|1413.37|1410.97|1412.21|1409.81|0
1751505600000|2025-07-03 01:20:00|1412.89|1410.49|1415.03|1412.63|1415.06|1412.66|1412.4|1410|0
1751505900000|2025-07-03 01:25:00|1415.01|1412.61|1414.43|1412.03|1416.18|1413.78|1414.04|1411.64|0
1751506200000|2025-07-03 01:30:00|1414.38|1411.98|1413.98|1411.58|1414.6|1412.2|1413.71|1411.31|0
1751506500000|2025-07-03 01:35:00|1414.06|1411.66|1412.86|1410.46|1414.4|1412|1412.7|1410.3|0
1751506800000|2025-07-03 01:40:00|1412.96|1410.56|1413.03|1410.63|1413.91|1411.51|1412.86|1410.46|0
1751507100000|2025-07-03 01:45:00|1413.05|1410.65|1414.34|1411.94|1414.34|1411.94|1412.76|1410.36|0
1751507400000|2025-07-03 01:50:00|1414.27|1411.87|1413.41|1411.01|1414.73|1412.33|1413.41|1411.01|0
1751507700000|2025-07-03 01:55:00|1412.84|1410.44|1412.72|1410.32|1413.65|1411.25|1412.72|1410.32|0
1751508000000|2025-07-03 02:00:00|1412.94|1410.54|1411.77|1409.37|1412.99|1410.59|1411.43|1409.03|0
1751508300000|2025-07-03 02:05:00|1411.88|1409.48|1411.58|1409.18|1412.21|1409.81|1410.6|1408.2|0
1751508600000|2025-07-03 02:10:00|1411.37|1408.97|1410.62|1408.22|1411.47|1409.07|1410.19|1407.79|0
1751508900000|2025-07-03 02:15:00|1410.53|1408.13|1411.25|1408.85|1411.36|1408.96|1410.14|1407.74|0
1751509200000|2025-07-03 02:20:00|1411.36|1408.96|1411.2|1408.8|1411.5|1409.1|1410.7|1408.3|0
1751509500000|2025-07-03 02:25:00|1411.09|1408.69|1409.97|1407.57|1411.5|1409.1|1409.44|1407.04|0
1751509800000|2025-07-03 02:30:00|1409.75|1407.35|1409.97|1407.57|1410.28|1407.88|1407.34|1404.94|0
1751510100000|2025-07-03 02:35:00|1410.4|1408|1410.01|1407.61|1410.58|1408.18|1409.07|1406.67|0
1751510400000|2025-07-03 02:40:00|1409.9|1407.5|1410.87|1408.47|1411.01|1408.61|1409.8|1407.4|0
1751510700000|2025-07-03 02:45:00|1410.78|1408.38|1412.47|1410.07|1412.67|1410.27|1410.57|1408.17|0
1751511000000|2025-07-03 02:50:00|1412.6|1410.2|1412.46|1410.06|1412.98|1410.58|1411.88|1409.48|0
1751511300000|2025-07-03 02:55:00|1412.34|1409.94|1413.07|1410.67|1413.07|1410.67|1412.16|1409.76|0
1751511600000|2025-07-03 03:00:00|1412.22|1409.82|1413.43|1411.03|1413.43|1411.03|1412.22|1409.82|0
1751511900000|2025-07-03 03:05:00|1412.99|1410.59|1413.74|1411.34|1413.74|1411.34|1412.26|1409.86|0
1751512200000|2025-07-03 03:10:00|1413.52|1411.12|1414.11|1411.71|1414.57|1412.17|1412.99|1410.59|0
1751512500000|2025-07-03 03:15:00|1413.7|1411.3|1416.58|1414.18|1417.31|1414.91|1413.48|1411.08|0
1751512800000|2025-07-03 03:20:00|1417.23|1414.83|1416.97|1414.57|1417.23|1414.83|1415.2|1412.8|0
1751513100000|2025-07-03 03:25:00|1416.83|1414.43|1417.22|1414.82|1418.53|1416.13|1416.62|1414.22|0
1751513400000|2025-07-03 03:30:00|1417.32|1414.92|1417.8|1415.4|1417.8|1415.4|1415.93|1413.53|0
1751513700000|2025-07-03 03:35:00|1418.01|1415.61|1417.27|1414.87|1418.78|1416.38|1417|1414.6|0
1751514000000|2025-07-03 03:40:00|1417.23|1414.83|1418.73|1416.33|1419.05|1416.65|1416.8|1414.4|0
1751514300000|2025-07-03 03:45:00|1418.52|1416.12|1416.98|1414.58|1418.52|1416.12|1416.98|1414.58|0
1751514600000|2025-07-03 03:50:00|1416.76|1414.36|1415.62|1413.22|1416.99|1414.59|1415.5|1413.1|0
1751514900000|2025-07-03 03:55:00|1415.73|1413.33|1414.88|1412.48|1416.14|1413.74|1414.84|1412.44|0
1751515200000|2025-07-03 04:00:00|1414.98|1412.58|1415.66|1413.26|1415.84|1413.44|1414.85|1412.45|0
1751515500000|2025-07-03 04:05:00|1415.55|1413.15|1416.38|1413.98|1417.1|1414.7|1415.54|1413.14|0
1751515800000|2025-07-03 04:10:00|1416.27|1413.87|1417.73|1415.33|1417.73|1415.33|1415.98|1413.58|0
1751516100000|2025-07-03 04:15:00|1417.57|1415.17|1417.17|1414.77|1417.82|1415.42|1417.1|1414.7|0
1751516400000|2025-07-03 04:20:00|1416.95|1414.55|1417.32|1414.92|1417.34|1414.94|1416.68|1414.28|0
1751516700000|2025-07-03 04:25:00|1417.53|1415.13|1418.72|1416.32|1418.72|1416.32|1417.04|1414.64|0
1751517000000|2025-07-03 04:30:00|1418.51|1416.11|1416.11|1413.71|1418.72|1416.32|1416.11|1413.71|0
1751517300000|2025-07-03 04:35:00|1416.32|1413.92|1416.22|1413.82|1416.46|1414.06|1415.19|1412.79|0
1751517600000|2025-07-03 04:40:00|1416.14|1413.74|1416.33|1413.93|1416.68|1414.28|1415.77|1413.37|0
1751517900000|2025-07-03 04:45:00|1416.38|1413.98|1416.02|1413.62|1416.55|1414.15|1415.95|1413.55|0
1751518200000|2025-07-03 04:50:00|1416.13|1413.73|1415.37|1412.97|1416.27|1413.87|1415.07|1412.67|0
1751518500000|2025-07-03 04:55:00|1415.29|1412.89|1416.67|1414.27|1416.67|1414.27|1415.27|1412.87|0
1751518800000|2025-07-03 05:00:00|1416.46|1414.06|1415.78|1413.38|1416.68|1414.28|1415.47|1413.07|0
1751519100000|2025-07-03 05:05:00|1415.89|1413.49|1415.71|1413.31|1416.04|1413.64|1415.51|1413.11|0
1751519400000|2025-07-03 05:10:00|1415.6|1413.2|1415.2|1412.8|1415.71|1413.31|1415.01|1412.61|0
1751519700000|2025-07-03 05:15:00|1415.33|1412.93|1415.91|1413.51|1416.69|1414.29|1415.2|1412.8|0
1751520000000|2025-07-03 05:20:00|1415.57|1413.17|1415.53|1413.13|1415.91|1413.51|1414.82|1412.42|0
1751520300000|2025-07-03 05:25:00|1415.63|1413.23|1416.08|1413.68|1416.19|1413.79|1415.18|1412.78|0
1751520600000|2025-07-03 05:30:00|1416.3|1413.9|1415.97|1413.57|1416.39|1413.99|1415.55|1413.15|0
1751520900000|2025-07-03 05:35:00|1416|1413.6|1415.77|1413.37|1416.39|1413.99|1415.28|1412.88|0
1751521200000|2025-07-03 05:40:00|1415.22|1412.82|1414.14|1411.74|1415.77|1413.37|1413.92|1411.52|0
1751521500000|2025-07-03 05:45:00|1414.23|1411.83|1412.63|1410.23|1414.27|1411.87|1412.63|1410.23|0
1751521800000|2025-07-03 05:50:00|1412.84|1410.44|1413.38|1410.98|1413.88|1411.48|1412.84|1410.44|0
1751522100000|2025-07-03 05:55:00|1413.59|1411.19|1416.48|1414.08|1416.69|1414.29|1413.08|1410.68|0
1751522400000|2025-07-03 06:00:00|1416.58|1414.18|1415.01|1412.61|1416.58|1414.18|1414.54|1412.14|0
1751522700000|2025-07-03 06:05:00|1415.22|1412.82|1416.07|1413.67|1416.19|1413.79|1414.54|1412.14|0
1751523000000|2025-07-03 06:10:00|1416.5|1414.1|1416.34|1413.94|1417.34|1414.94|1415.84|1413.44|0
1751523300000|2025-07-03 06:15:00|1416.56|1414.16|1414.92|1412.52|1416.77|1414.37|1414.83|1412.43|0
1751523600000|2025-07-03 06:20:00|1415.29|1412.89|1415.87|1413.47|1417.69|1415.29|1415.14|1412.74|0
1751523900000|2025-07-03 06:25:00|1416.09|1413.69|1416.58|1414.18|1416.79|1414.39|1415.94|1413.54|0
1751524200000|2025-07-03 06:30:00|1416.79|1414.39|1416.68|1414.28|1417.4|1415|1416.1|1413.7|0
1751524500000|2025-07-03 06:35:00|1416.69|1414.29|1415.61|1413.21|1416.88|1414.48|1415.6|1413.2|0
1751524800000|2025-07-03 06:40:00|1416.26|1413.86|1418.83|1416.43|1418.97|1416.57|1416.03|1413.63|0
1751525100000|2025-07-03 06:45:00|1419.05|1416.65|1417.76|1415.36|1419.09|1416.69|1417.72|1415.32|0
1751525400000|2025-07-03 06:50:00|1417.86|1415.46|1417.35|1414.95|1417.86|1415.46|1417.14|1414.74|0
1751525700000|2025-07-03 06:55:00|1417.14|1414.74|1416.76|1414.36|1417.51|1415.11|1416.7|1414.3|0
1751526000000|2025-07-03 07:00:00|1416.32|1413.92|1417.68|1415.28|1417.98|1415.58|1415.94|1413.54|0
1751526300000|2025-07-03 07:05:00|1418|1415.6|1418.95|1416.55|1419.01|1416.61|1417.42|1415.02|0
1751526600000|2025-07-03 07:10:00|1419.15|1416.75|1417.1|1414.7|1419.49|1417.09|1416.52|1414.12|0
1751526900000|2025-07-03 07:15:00|1416.88|1414.48|1417.57|1415.17|1417.67|1415.27|1415.81|1413.41|0
1751527200000|2025-07-03 07:20:00|1417.67|1415.27|1417.57|1415.17|1417.72|1415.32|1416.24|1413.84|0
1751527500000|2025-07-03 07:25:00|1418.17|1415.77|1418.82|1416.42|1420.43|1418.03|1417.46|1415.06|0
1751527800000|2025-07-03 07:30:00|1419.03|1416.63|1418.07|1415.67|1419.58|1417.18|1418.07|1415.67|0
1751528100000|2025-07-03 07:35:00|1417.85|1415.45|1419.82|1417.42|1420.14|1417.74|1417.85|1415.45|0
1751528400000|2025-07-03 07:40:00|1419.95|1417.55|1419.72|1417.32|1420.58|1418.18|1419.54|1417.14|0
1751528700000|2025-07-03 07:45:00|1419.93|1417.53|1418.26|1415.86|1420|1417.6|1418.23|1415.83|0
1751529000000|2025-07-03 07:50:00|1418.48|1416.08|1418.29|1415.89|1418.53|1416.13|1417.87|1415.47|0
1751529300000|2025-07-03 07:55:00|1418.14|1415.74|1416.42|1414.02|1418.36|1415.96|1415.74|1413.34|0
1751529600000|2025-07-03 08:00:00|1416.63|1414.23|1417.32|1414.92|1417.78|1415.38|1416.44|1414.04|0
1751529900000|2025-07-03 08:05:00|1417.21|1414.81|1416.44|1414.04|1417.21|1414.81|1416.1|1413.7|0
1751530200000|2025-07-03 08:10:00|1416.33|1413.93|1416.78|1414.38|1417.02|1414.62|1416.11|1413.71|0
1751530500000|2025-07-03 08:15:00|1416.79|1414.39|1416.4|1414|1416.84|1414.44|1415.26|1412.86|0
1751530800000|2025-07-03 08:20:00|1416.5|1414.1|1415.75|1413.35|1416.8|1414.4|1415.03|1412.63|0
1751531100000|2025-07-03 08:25:00|1415.81|1413.41|1416.73|1414.33|1416.73|1414.33|1415.27|1412.87|0
1751531400000|2025-07-03 08:30:00|1417.05|1414.65|1415.95|1413.55|1417.81|1415.41|1414.94|1412.54|0
1751531700000|2025-07-03 08:35:00|1416.17|1413.77|1416.36|1413.96|1417.26|1414.86|1415.02|1412.62|0
1751532000000|2025-07-03 08:40:00|1416.53|1414.13|1414.69|1412.29|1416.56|1414.16|1414.47|1412.07|0
1751532300000|2025-07-03 08:45:00|1414.91|1412.51|1414.58|1412.18|1415.12|1412.72|1414.04|1411.64|0
1751532600000|2025-07-03 08:50:00|1414.47|1412.07|1413.84|1411.44|1414.58|1412.18|1413.3|1410.9|0
1751532900000|2025-07-03 08:55:00|1413.83|1411.43|1410.95|1408.55|1413.83|1411.43|1410.81|1408.41|0
1751533200000|2025-07-03 09:00:00|1410.86|1408.46|1413.2|1410.8|1414.09|1411.69|1410.43|1408.03|0
1751533500000|2025-07-03 09:05:00|1413.25|1410.85|1411.85|1409.45|1413.25|1410.85|1411.65|1409.25|0
1751533800000|2025-07-03 09:10:00|1411.96|1409.56|1411.79|1409.39|1412.41|1410.01|1411.1|1408.7|0
1751534100000|2025-07-03 09:15:00|1411.68|1409.28|1413.96|1411.56|1413.96|1411.56|1411.59|1409.19|0
1751534400000|2025-07-03 09:20:00|1413.8|1411.4|1414.72|1412.32|1416.11|1413.71|1413.14|1410.74|0
1751534700000|2025-07-03 09:25:00|1414.86|1412.46|1415.7|1413.3|1416.03|1413.63|1414.86|1412.46|0
1751535000000|2025-07-03 09:30:00|1415.48|1413.08|1413.68|1411.28|1415.87|1413.47|1413.47|1411.07|0
1751535300000|2025-07-03 09:35:00|1413.46|1411.06|1412.94|1410.54|1414.23|1411.83|1412.45|1410.05|0
1751535600000|2025-07-03 09:40:00|1412.72|1410.32|1412.99|1410.59|1414.91|1412.51|1412.29|1409.89|0
1751535900000|2025-07-03 09:45:00|1412.89|1410.49|1415.11|1412.71|1415.11|1412.71|1412.89|1410.49|0
1751536200000|2025-07-03 09:50:00|1414.79|1412.39|1413.61|1411.21|1414.79|1412.39|1413.35|1410.95|0
1751536500000|2025-07-03 09:55:00|1413.82|1411.42|1411.69|1409.29|1413.82|1411.42|1411.41|1409.01|0
1751536800000|2025-07-03 10:00:00|1411.59|1409.19|1411.48|1409.08|1413.05|1410.65|1411.16|1408.76|0
1751537100000|2025-07-03 10:05:00|1411.58|1409.18|1410.01|1407.61|1411.58|1409.18|1409.68|1407.28|0
1751537400000|2025-07-03 10:10:00|1409.97|1407.57|1410.93|1408.53|1411.38|1408.98|1409.53|1407.13|0
1751537700000|2025-07-03 10:15:00|1410.97|1408.57|1410.29|1407.89|1411.41|1409.01|1410.05|1407.65|0
1751538000000|2025-07-03 10:20:00|1410.08|1407.68|1409.49|1407.09|1410.29|1407.89|1408.97|1406.57|0
1751538300000|2025-07-03 10:25:00|1409.6|1407.2|1410.94|1408.54|1412.31|1409.91|1409.41|1407.01|0
1751538600000|2025-07-03 10:30:00|1410.89|1408.49|1411.84|1409.44|1412.27|1409.87|1410.76|1408.36|0
1751538900000|2025-07-03 10:35:00|1411.73|1409.33|1412.41|1410.01|1413.08|1410.68|1411.73|1409.33|0
1751539200000|2025-07-03 10:40:00|1412.51|1410.11|1412.44|1410.04|1413.14|1410.74|1412.31|1409.91|0
1751539500000|2025-07-03 10:45:00|1412.66|1410.26|1413.25|1410.85|1413.67|1411.27|1412.61|1410.21|0
1751539800000|2025-07-03 10:50:00|1413.26|1410.86|1413.53|1411.13|1413.69|1411.29|1412.4|1410|0
1751540100000|2025-07-03 10:55:00|1413.3|1410.9|1413.89|1411.49|1413.94|1411.54|1412.98|1410.58|0
1751540400000|2025-07-03 11:00:00|1413.67|1411.27|1415.25|1412.85|1415.25|1412.85|1412.82|1410.42|0
1751540700000|2025-07-03 11:05:00|1415.16|1412.76|1414.4|1412|1415.57|1413.17|1414.05|1411.65|0
1751541000000|2025-07-03 11:10:00|1414.53|1412.13|1414.44|1412.04|1416.25|1413.85|1413.81|1411.41|0
1751541300000|2025-07-03 11:15:00|1414.34|1411.94|1416.1|1413.7|1416.32|1413.92|1413.73|1411.33|0
1751541600000|2025-07-03 11:20:00|1416.05|1413.65|1415.47|1413.07|1416.51|1414.11|1415.38|1412.98|0
1751541900000|2025-07-03 11:25:00|1415.4|1413|1416.1|1413.7|1416.32|1413.92|1415.18|1412.78|0
1751542200000|2025-07-03 11:30:00|1416.21|1413.81|1414.06|1411.66|1416.34|1413.94|1414.06|1411.66|0
1751542500000|2025-07-03 11:35:00|1414.17|1411.77|1413.6|1411.2|1414.53|1412.13|1413.32|1410.92|0
1751542800000|2025-07-03 11:40:00|1413.81|1411.41|1415.68|1413.28|1416.91|1414.51|1413.42|1411.02|0
1751543100000|2025-07-03 11:45:00|1415.79|1413.39|1414.68|1412.28|1415.79|1413.39|1414.1|1411.7|0
1751543400000|2025-07-03 11:50:00|1414.78|1412.38|1415.02|1412.62|1415.4|1413|1413.66|1411.26|0
1751543700000|2025-07-03 11:55:00|1415.24|1412.84|1416.52|1414.12|1416.61|1414.21|1413.64|1411.24|0
1751544000000|2025-07-03 12:00:00|1415.87|1413.47|1418.17|1415.77|1418.28|1415.88|1415.87|1413.47|0
1751544300000|2025-07-03 12:05:00|1418.39|1415.99|1419.47|1417.07|1420.41|1418.01|1418.17|1415.77|0
1751544600000|2025-07-03 12:10:00|1419.68|1417.28|1416.76|1414.36|1419.97|1417.57|1416.14|1413.74|0
1751544900000|2025-07-03 12:15:00|1416.55|1414.15|1415.88|1413.48|1417.18|1414.78|1415.42|1413.02|0
1751545200000|2025-07-03 12:20:00|1415.98|1413.58|1415.62|1413.22|1416.09|1413.69|1414.08|1411.68|0
1751545500000|2025-07-03 12:25:00|1415.41|1413.01|1414.91|1412.51|1416.3|1413.9|1414.43|1412.03|0
1751545800000|2025-07-03 12:30:00|1414.59|1412.19|1427.2|1424.8|1427.57|1425.17|1414.59|1412.19|0
1751546100000|2025-07-03 12:35:00|1427.42|1425.02|1421.55|1419.15|1428.51|1426.11|1420.59|1418.19|0
1751546400000|2025-07-03 12:40:00|1421.77|1419.37|1420.52|1418.12|1423.7|1421.06|1419.82|1417.42|0
1751546700000|2025-07-03 12:45:00|1420.08|1417.68|1418.92|1416.52|1421.27|1418.87|1418.71|1416.31|0
1751547000000|2025-07-03 12:50:00|1418.71|1416.31|1419.83|1417.43|1420.42|1418.02|1418.45|1416.05|0
1751547300000|2025-07-03 12:55:00|1419.61|1417.21|1418.76|1416.36|1420.39|1417.99|1418.12|1415.72|0
1751547600000|2025-07-03 13:00:00|1418.98|1416.58|1420.56|1418.16|1421.76|1419.36|1418.76|1416.36|0
1751547900000|2025-07-03 13:05:00|1420.54|1418.14|1423.99|1421.59|1425.68|1423.28|1420.24|1417.84|0
1751548200000|2025-07-03 13:10:00|1424.86|1422.46|1422.58|1420.18|1425.08|1422.68|1422.12|1419.72|0
1751548500000|2025-07-03 13:15:00|1422.47|1420.07|1422.52|1420.12|1423.47|1421.07|1422.08|1419.68|0
1751548800000|2025-07-03 13:20:00|1422.3|1419.9|1425.65|1423.25|1425.81|1423.41|1422.18|1419.78|0
1751549100000|2025-07-03 13:25:00|1425.95|1422.95|1426.16|1423.16|1427.9|1424.9|1425.3|1422.3|0
1751549400000|2025-07-03 13:30:00|1425.86|1423.46|1435.19|1432.79|1435.21|1432.81|1425.86|1423.46|0
1751549700000|2025-07-03 13:35:00|1434.97|1432.57|1435.65|1433.25|1437.21|1434.81|1434.49|1432.09|0
1751550000000|2025-07-03 13:40:00|1435.78|1433.38|1436.18|1433.78|1436.52|1434.12|1432.82|1430.42|0
1751550300000|2025-07-03 13:45:00|1436.17|1433.77|1439.5|1437.1|1439.72|1437.32|1436.17|1433.77|0
1751550600000|2025-07-03 13:50:00|1439.6|1437.2|1444.99|1442.59|1444.99|1442.59|1438.67|1436.27|0
1751550900000|2025-07-03 13:55:00|1444.9|1442.5|1442.18|1439.78|1446.4|1444|1442.17|1439.77|0
1751551200000|2025-07-03 14:00:00|1442.39|1439.99|1449.1|1446.7|1449.94|1447.54|1442.39|1439.99|0
1751551500000|2025-07-03 14:05:00|1449.31|1446.91|1449.25|1446.85|1450.06|1447.66|1448.52|1446.12|0
1751551800000|2025-07-03 14:10:00|1449.47|1447.07|1449.11|1446.71|1450.67|1448.27|1448.52|1446.12|0
1751552100000|2025-07-03 14:15:00|1448.96|1446.56|1450.47|1448.07|1450.47|1448.07|1446.86|1444.46|0
1751552400000|2025-07-03 14:20:00|1450.57|1448.17|1451.04|1448.64|1451.54|1449.14|1450.03|1447.63|0
1751552700000|2025-07-03 14:25:00|1450.81|1448.41|1451.26|1448.86|1451.77|1449.37|1450.34|1447.94|0
1751553000000|2025-07-03 14:30:00|1451.07|1448.67|1449.81|1447.41|1451.63|1449.23|1449.42|1447.02|0
1751553300000|2025-07-03 14:35:00|1450.03|1447.63|1452.92|1450.52|1453.82|1451.42|1449.78|1447.38|0
1751553600000|2025-07-03 14:40:00|1453.02|1450.62|1454.59|1452.19|1454.99|1452.59|1452.99|1450.59|0
1751553900000|2025-07-03 14:45:00|1454.45|1452.05|1454|1451.6|1455.43|1453.03|1453.79|1451.39|0
1751554200000|2025-07-03 14:50:00|1454.21|1451.81|1454.28|1451.88|1454.28|1451.88|1453.23|1450.83|0
1751554500000|2025-07-03 14:55:00|1454.17|1451.77|1454.61|1452.21|1455.61|1453.21|1454.1|1451.7|0
1751554800000|2025-07-03 15:00:00|1454.4|1452|1456|1453.6|1456.62|1454.22|1454.26|1451.86|0
1751555100000|2025-07-03 15:05:00|1455.78|1453.38|1457.42|1455.02|1459.01|1456.61|1455.58|1453.18|0
1751555400000|2025-07-03 15:10:00|1457.64|1455.24|1458.55|1456.15|1458.55|1456.15|1456.84|1454.44|0
1751555700000|2025-07-03 15:15:00|1458.77|1456.37|1455.75|1453.35|1458.77|1456.37|1455.1|1452.7|0
1751556000000|2025-07-03 15:20:00|1455.97|1453.57|1454.82|1452.42|1457.12|1454.72|1454.4|1452|0
1751556300000|2025-07-03 15:25:00|1455.03|1452.63|1455.31|1452.91|1455.77|1453.37|1453.45|1451.05|0
1751556600000|2025-07-03 15:30:00|1455.1|1452.7|1457.49|1455.09|1458.17|1455.77|1455.1|1452.7|0
1751556900000|2025-07-03 15:35:00|1457.27|1454.87|1458.11|1455.71|1459.11|1456.71|1457.16|1454.76|0
1751557200000|2025-07-03 15:40:00|1458.33|1455.93|1460.95|1458.55|1461.32|1458.92|1457.3|1454.9|0
1751557500000|2025-07-03 15:45:00|1461.17|1458.77|1460.94|1458.54|1461.38|1458.98|1459.14|1456.74|0
1751557800000|2025-07-03 15:50:00|1460.89|1458.49|1460.47|1458.07|1461.26|1458.86|1459.84|1457.44|0
1751558100000|2025-07-03 15:55:00|1460.57|1458.17|1459.85|1457.45|1460.95|1458.55|1458.21|1455.81|0
1751558400000|2025-07-03 16:00:00|1459.74|1457.34|1460.04|1457.64|1461.18|1458.78|1459.47|1457.07|0
1751558700000|2025-07-03 16:05:00|1460.06|1457.66|1460.56|1458.16|1461.1|1458.7|1459.33|1456.93|0
1751559000000|2025-07-03 16:10:00|1460.34|1457.94|1460.21|1457.81|1461.19|1458.79|1459.87|1457.47|0
1751559300000|2025-07-03 16:15:00|1459.99|1457.59|1458.76|1456.36|1459.99|1457.59|1457.73|1455.33|0
1751559600000|2025-07-03 16:20:00|1458.65|1456.25|1458.48|1456.08|1459.61|1457.21|1456.81|1454.41|0
1751559900000|2025-07-03 16:25:00|1458.26|1455.86|1458.33|1455.93|1459.83|1457.43|1457.74|1455.34|0
1751560200000|2025-07-03 16:30:00|1458.11|1455.71|1460.08|1457.68|1460.08|1457.68|1457.43|1455.03|0
1751560500000|2025-07-03 16:35:00|1460.3|1457.9|1460.34|1457.94|1460.49|1458.09|1459.28|1456.88|0
1751560800000|2025-07-03 16:40:00|1460.78|1458.38|1461.8|1459.4|1463.3|1460.9|1459.87|1457.47|0
1751561100000|2025-07-03 16:45:00|1461.59|1459.19|1458.39|1455.99|1461.59|1459.19|1457.91|1455.51|0
1751561400000|2025-07-03 16:50:00|1458.93|1456.53|1455.38|1452.98|1461.52|1459.12|1451.04|1448.64|0
1751561700000|2025-07-03 16:55:00|1455.6|1453.2|1456|1453.6|1459.82|1457.42|1454.26|1451.86|0
1751562000000|2025-07-03 17:00:00|1455.13|1452.73|1457.9|1455.5|1457.9|1455.5|1454.26|1451.86|0
1751588100000|2025-07-04 00:15:00|1448.86|1446.46|1448.44|1446.04|1449.03|1446.63|1448.34|1445.94|0
1751588400000|2025-07-04 00:20:00|1448.38|1445.98|1448|1445.6|1448.64|1446.24|1447.19|1444.79|0
1751588700000|2025-07-04 00:25:00|1447.78|1445.38|1446.96|1444.56|1448.48|1446.08|1446.75|1444.35|0
1751589000000|2025-07-04 00:30:00|1447.4|1445|1447.65|1445.25|1448.2|1445.8|1447.09|1444.69|0
1751589300000|2025-07-04 00:35:00|1447.54|1445.14|1446.95|1444.55|1447.95|1445.55|1446.7|1444.3|0
1751589600000|2025-07-04 00:40:00|1446.98|1444.58|1446.9|1444.5|1447.59|1445.19|1446.26|1443.86|0
1751589900000|2025-07-04 00:45:00|1446.68|1444.28|1447.2|1444.8|1447.34|1444.94|1446.56|1444.16|0
1751590200000|2025-07-04 00:50:00|1447.15|1444.75|1447.1|1444.7|1447.5|1445.1|1446.73|1444.33|0
1751590500000|2025-07-04 00:55:00|1447.15|1444.75|1447.13|1444.73|1447.55|1445.15|1446.78|1444.38|0
1751590800000|2025-07-04 01:00:00|1447.24|1444.84|1447.31|1444.91|1447.81|1445.41|1447.02|1444.62|0
1751591100000|2025-07-04 01:05:00|1447.09|1444.69|1448.01|1445.61|1448.19|1445.79|1446.85|1444.45|0
1751591400000|2025-07-04 01:10:00|1447.9|1445.5|1448.52|1446.12|1448.7|1446.3|1447.81|1445.41|0
1751591700000|2025-07-04 01:15:00|1448.5|1446.1|1449.12|1446.72|1449.64|1447.24|1448.26|1445.86|0
1751592000000|2025-07-04 01:20:00|1449|1446.6|1451.82|1449.42|1452.3|1449.9|1448.46|1446.06|0
1751592300000|2025-07-04 01:25:00|1451.71|1449.31|1451.14|1448.74|1452.76|1450.36|1451.02|1448.62|0
1751592600000|2025-07-04 01:30:00|1451.03|1448.63|1451.24|1448.84|1451.76|1449.36|1450.53|1448.13|0
1751592900000|2025-07-04 01:35:00|1451.02|1448.62|1451.36|1448.96|1451.69|1449.29|1450.81|1448.41|0
1751593200000|2025-07-04 01:40:00|1451.58|1449.18|1451.09|1448.69|1451.68|1449.28|1450.8|1448.4|0
1751593500000|2025-07-04 01:45:00|1451.31|1448.91|1450.75|1448.35|1451.53|1449.13|1450.56|1448.16|0
1751593800000|2025-07-04 01:50:00|1450.97|1448.57|1450.44|1448.04|1451.19|1448.79|1449.98|1447.58|0
1751594100000|2025-07-04 01:55:00|1450.54|1448.14|1449.61|1447.21|1450.54|1448.14|1449.47|1447.07|0
1751594400000|2025-07-04 02:00:00|1449.62|1447.22|1449.72|1447.32|1450.07|1447.67|1449.44|1447.04|0
1751594700000|2025-07-04 02:05:00|1449.51|1447.11|1449.06|1446.66|1449.53|1447.13|1448.55|1446.15|0
1751595000000|2025-07-04 02:10:00|1449.03|1446.63|1448.16|1445.76|1449.09|1446.69|1446.95|1444.55|0
1751595300000|2025-07-04 02:15:00|1448.27|1445.87|1443.39|1440.99|1448.27|1445.87|1442.55|1440.15|0
1751595600000|2025-07-04 02:20:00|1443.33|1440.93|1445.95|1443.55|1445.95|1443.55|1443.33|1440.93|0
1751595900000|2025-07-04 02:25:00|1445.73|1443.33|1445.68|1443.28|1445.99|1443.59|1445.48|1443.08|0
1751596200000|2025-07-04 02:30:00|1445.66|1443.26|1445.08|1442.68|1445.86|1443.46|1444.88|1442.48|0
1751596500000|2025-07-04 02:35:00|1445.18|1442.78|1445.51|1443.11|1445.85|1443.45|1444.96|1442.56|0
1751596800000|2025-07-04 02:40:00|1445.73|1443.33|1445.77|1443.37|1446.82|1444.42|1445.47|1443.07|0
1751597100000|2025-07-04 02:45:00|1445.88|1443.48|1445.84|1443.44|1446.27|1443.87|1445.51|1443.11|0
1751597400000|2025-07-04 02:50:00|1445.83|1443.43|1446.13|1443.73|1446.61|1444.21|1445.83|1443.43|0
1751597700000|2025-07-04 02:55:00|1446.15|1443.75|1445.89|1443.49|1446.54|1444.14|1445.57|1443.17|0
1751598000000|2025-07-04 03:00:00|1445.87|1443.47|1445.26|1442.86|1446.07|1443.67|1445.05|1442.65|0
1751598300000|2025-07-04 03:05:00|1445.4|1443|1444.64|1442.24|1445.4|1443|1443.86|1441.46|0
1751598600000|2025-07-04 03:10:00|1444.71|1442.31|1445.64|1443.24|1446.08|1443.68|1444.51|1442.11|0
1751598900000|2025-07-04 03:15:00|1445.66|1443.26|1446.22|1443.82|1446.43|1444.03|1445.64|1443.24|0
1751599200000|2025-07-04 03:20:00|1446.44|1444.04|1445.59|1443.19|1446.44|1444.04|1445.59|1443.19|0
1751599500000|2025-07-04 03:25:00|1445.37|1442.97|1445.8|1443.4|1446.03|1443.63|1445.37|1442.97|0
1751599800000|2025-07-04 03:30:00|1445.7|1443.3|1445.63|1443.23|1445.97|1443.57|1445.22|1442.82|0
1751600100000|2025-07-04 03:35:00|1445.74|1443.34|1444.96|1442.56|1446.31|1443.91|1444.53|1442.13|0
1751600400000|2025-07-04 03:40:00|1444.89|1442.49|1445.06|1442.66|1445.13|1442.73|1444.06|1441.66|0
1751600700000|2025-07-04 03:45:00|1444.93|1442.53|1445.03|1442.63|1445.13|1442.73|1444.41|1442.01|0
1751601000000|2025-07-04 03:50:00|1445.02|1442.62|1443.71|1441.31|1445.02|1442.62|1443.05|1440.65|0
1751601300000|2025-07-04 03:55:00|1443.51|1441.11|1443.75|1441.35|1444.21|1441.81|1442.99|1440.59|0
1751601600000|2025-07-04 04:00:00|1443.85|1441.45|1443.64|1441.24|1444.05|1441.65|1443.13|1440.73|0
1751601900000|2025-07-04 04:05:00|1444.07|1441.67|1443.9|1441.5|1444.07|1441.67|1443.59|1441.19|0
1751602200000|2025-07-04 04:10:00|1443.79|1441.39|1444.14|1441.74|1444.47|1442.07|1443.59|1441.19|0
1751602500000|2025-07-04 04:15:00|1444.09|1441.69|1443.91|1441.51|1444.92|1442.52|1443.88|1441.48|0
1751602800000|2025-07-04 04:20:00|1443.92|1441.52|1443.07|1440.67|1444.28|1441.88|1442.93|1440.53|0
1751603100000|2025-07-04 04:25:00|1443.17|1440.77|1442.24|1439.84|1443.4|1441|1441.63|1439.23|0
1751603400000|2025-07-04 04:30:00|1442.35|1439.95|1441.3|1438.9|1442.9|1440.5|1440.85|1438.45|0
1751603700000|2025-07-04 04:35:00|1441.41|1439.01|1440.56|1438.16|1441.66|1439.26|1440.27|1437.87|0
1751604000000|2025-07-04 04:40:00|1440.78|1438.38|1441.39|1438.99|1441.65|1439.25|1440.72|1438.32|0
1751604300000|2025-07-04 04:45:00|1441.52|1439.12|1442.33|1439.93|1442.65|1440.25|1440.9|1438.5|0
1751604600000|2025-07-04 04:50:00|1442.44|1440.04|1442.48|1440.08|1442.92|1440.52|1441.9|1439.5|0
1751604900000|2025-07-04 04:55:00|1442.18|1439.78|1442.45|1440.05|1442.56|1440.16|1442.04|1439.64|0
1751605200000|2025-07-04 05:00:00|1442.56|1440.16|1442.33|1439.93|1442.91|1440.51|1442.07|1439.67|0
1751605500000|2025-07-04 05:05:00|1442.22|1439.82|1442.42|1440.02|1443.18|1440.78|1441.71|1439.31|0
1751605800000|2025-07-04 05:10:00|1442.26|1439.86|1441.8|1439.4|1442.26|1439.86|1441.74|1439.34|0
1751606100000|2025-07-04 05:15:00|1441.84|1439.44|1441.7|1439.3|1442.52|1440.12|1441.67|1439.27|0
1751606400000|2025-07-04 05:20:00|1441.69|1439.29|1442.11|1439.71|1442.89|1440.49|1441.29|1438.89|0
1751606700000|2025-07-04 05:25:00|1441.99|1439.59|1442.34|1439.94|1442.42|1440.02|1441.77|1439.37|0
1751607000000|2025-07-04 05:30:00|1442.55|1440.15|1440.84|1438.44|1442.55|1440.15|1440.51|1438.11|0
1751607300000|2025-07-04 05:35:00|1440.73|1438.33|1441.22|1438.82|1442|1439.6|1440.64|1438.24|0
1751607600000|2025-07-04 05:40:00|1441.23|1438.83|1443.28|1440.88|1443.3|1440.9|1441.23|1438.83|0
1751607900000|2025-07-04 05:45:00|1443.25|1440.85|1443.19|1440.79|1444.07|1441.67|1443.02|1440.62|0
1751608200000|2025-07-04 05:50:00|1443.4|1441|1443.38|1440.98|1443.64|1441.24|1442.92|1440.52|0
1751608500000|2025-07-04 05:55:00|1443.5|1441.1|1443.58|1441.18|1444.1|1441.7|1443.24|1440.84|0
1751608800000|2025-07-04 06:00:00|1443.8|1441.4|1443.06|1440.66|1444.14|1441.74|1442.48|1440.08|0
1751609100000|2025-07-04 06:05:00|1442.85|1440.45|1440.25|1437.85|1442.85|1440.45|1439.85|1437.45|0
1751609400000|2025-07-04 06:10:00|1440.14|1437.74|1440.68|1438.28|1441.63|1439.23|1438.82|1436.42|0
1751609700000|2025-07-04 06:15:00|1440.6|1438.2|1441.9|1439.5|1442.21|1439.81|1440.39|1437.99|0
1751610000000|2025-07-04 06:20:00|1441.93|1439.53|1442.11|1439.71|1442.49|1440.09|1441.54|1439.14|0
1751610300000|2025-07-04 06:25:00|1442.21|1439.81|1441.89|1439.49|1442.77|1440.37|1441.21|1438.81|0
1751610600000|2025-07-04 06:30:00|1441.78|1439.38|1441.78|1439.38|1442.45|1440.05|1441.57|1439.17|0
1751610900000|2025-07-04 06:35:00|1442.01|1439.61|1441.53|1439.13|1442.35|1439.95|1441.48|1439.08|0
1751611200000|2025-07-04 06:40:00|1441.31|1438.91|1441.37|1438.97|1442.42|1440.02|1440.43|1438.03|0
1751611500000|2025-07-04 06:45:00|1441.34|1438.94|1441.17|1438.77|1441.99|1439.59|1440.44|1438.04|0
1751611800000|2025-07-04 06:50:00|1441.44|1439.04|1440.43|1438.03|1441.52|1439.12|1440.16|1437.76|0
1751612100000|2025-07-04 06:55:00|1440.37|1437.97|1439.51|1437.11|1440.68|1438.28|1438.93|1436.53|0
1751612400000|2025-07-04 07:00:00|1439.62|1437.22|1440.39|1437.99|1441.62|1439.22|1438.83|1436.43|0
1751612700000|2025-07-04 07:05:00|1440.17|1437.77|1438.44|1436.04|1440.39|1437.99|1437.72|1435.32|0
1751613000000|2025-07-04 07:10:00|1438.22|1435.82|1434.98|1432.58|1438.4|1436|1434.76|1432.36|0
1751613300000|2025-07-04 07:15:00|1435.08|1432.68|1432.51|1430.11|1435.95|1433.55|1432.01|1429.61|0
1751613600000|2025-07-04 07:20:00|1432.08|1429.68|1433.93|1431.53|1435.16|1432.76|1431.13|1428.73|0
1751613900000|2025-07-04 07:25:00|1433.71|1431.31|1433.17|1430.77|1435.77|1433.37|1433.17|1430.77|0
1751614200000|2025-07-04 07:30:00|1433.06|1430.66|1433.08|1430.68|1434.01|1431.61|1431.85|1429.45|0
1751614500000|2025-07-04 07:35:00|1433.18|1430.78|1434.3|1431.9|1435.96|1433.56|1433|1430.6|0
1751614800000|2025-07-04 07:40:00|1434.32|1431.92|1433.46|1431.06|1434.55|1432.15|1433.09|1430.69|0
1751615100000|2025-07-04 07:45:00|1433.57|1431.17|1431.44|1429.04|1433.68|1431.28|1430.39|1427.99|0
1751615400000|2025-07-04 07:50:00|1431.22|1428.82|1431.77|1429.37|1432.64|1430.24|1430.78|1428.38|0
1751615700000|2025-07-04 07:55:00|1431.66|1429.26|1429.08|1426.68|1431.91|1429.51|1428.38|1425.98|0
1751616000000|2025-07-04 08:00:00|1428.97|1426.57|1428.87|1426.47|1430.09|1427.69|1428.73|1426.33|0
1751616300000|2025-07-04 08:05:00|1428.95|1426.55|1428.58|1426.18|1430.28|1427.88|1428.48|1426.08|0
1751616600000|2025-07-04 08:10:00|1428.69|1426.29|1426.66|1424.26|1429.22|1426.82|1426.36|1423.96|0
1751616900000|2025-07-04 08:15:00|1426.55|1424.15|1427.61|1425.21|1427.87|1425.47|1424.09|1421.69|0
1751617200000|2025-07-04 08:20:00|1427.71|1425.31|1431.21|1428.81|1431.21|1428.81|1427.71|1425.31|0
1751617500000|2025-07-04 08:25:00|1431.32|1428.92|1433.04|1430.64|1433.72|1431.32|1430.96|1428.56|0
1751617800000|2025-07-04 08:30:00|1432.82|1430.42|1427.87|1425.47|1433.19|1430.79|1427.76|1425.36|0
1751618100000|2025-07-04 08:35:00|1427.98|1425.58|1430.65|1428.25|1431.52|1429.12|1427.44|1425.04|0
1751618400000|2025-07-04 08:40:00|1430.54|1428.14|1430.23|1427.83|1430.98|1428.58|1429.58|1427.18|0
1751618700000|2025-07-04 08:45:00|1430.26|1427.86|1428.93|1426.53|1431.11|1428.71|1427.7|1425.3|0
1751619000000|2025-07-04 08:50:00|1428.82|1426.42|1426.24|1423.84|1429.04|1426.64|1424.92|1422.52|0
1751619300000|2025-07-04 08:55:00|1426.46|1424.06|1426.19|1423.79|1426.65|1424.25|1425.68|1423.28|0
1751619600000|2025-07-04 09:00:00|1425.97|1423.57|1426.48|1424.08|1426.8|1424.4|1422.71|1420.31|0
1751619900000|2025-07-04 09:05:00|1426.37|1423.97|1428.53|1426.13|1429.19|1426.79|1426.27|1423.87|0
1751620200000|2025-07-04 09:10:00|1428.75|1426.35|1427.17|1424.77|1428.75|1426.35|1425.39|1422.99|0
1751620500000|2025-07-04 09:15:00|1427.96|1425.56|1425.69|1423.29|1428.06|1425.66|1423.91|1421.51|0
1751620800000|2025-07-04 09:20:00|1425.37|1422.97|1427.54|1425.14|1428.89|1426.49|1425.37|1422.97|0
1751621100000|2025-07-04 09:25:00|1427.59|1425.19|1426.55|1424.15|1428.27|1425.87|1426.1|1423.7|0
1751621400000|2025-07-04 09:30:00|1426.34|1423.94|1424.27|1421.87|1427.18|1424.78|1424.27|1421.87|0
1751621700000|2025-07-04 09:35:00|1424.49|1422.09|1426.36|1423.96|1427.44|1425.04|1423.64|1421.24|0
1751622000000|2025-07-04 09:40:00|1426.43|1424.03|1428.36|1425.96|1428.36|1425.96|1425.76|1423.36|0
1751622300000|2025-07-04 09:45:00|1428.47|1426.07|1428.25|1425.85|1429.02|1426.62|1426.93|1424.53|0
1751622600000|2025-07-04 09:50:00|1428.15|1425.75|1429.05|1426.65|1429.9|1427.5|1426.69|1424.29|0
1751622900000|2025-07-04 09:55:00|1428.94|1426.54|1428.91|1426.51|1429.31|1426.91|1427.65|1425.25|0
1751623200000|2025-07-04 10:00:00|1428.79|1426.39|1428.72|1426.32|1430.17|1427.77|1428.47|1426.07|0
1751623500000|2025-07-04 10:05:00|1428.68|1426.28|1428.19|1425.79|1428.68|1426.28|1426.42|1424.02|0
1751623800000|2025-07-04 10:10:00|1428.41|1426.01|1428.76|1426.36|1429.63|1427.23|1428.29|1425.89|0
1751624100000|2025-07-04 10:15:00|1428.86|1426.46|1427.23|1424.83|1428.87|1426.47|1427.01|1424.61|0
1751624400000|2025-07-04 10:20:00|1427.29|1424.89|1426.52|1424.12|1429.38|1426.98|1426.52|1424.12|0
1751624700000|2025-07-04 10:25:00|1426.75|1424.35|1426.38|1423.98|1427.39|1424.99|1425.64|1423.24|0
1751625000000|2025-07-04 10:30:00|1426.6|1424.2|1426.85|1424.45|1427.29|1424.89|1424.33|1421.93|0
1751625300000|2025-07-04 10:35:00|1426.64|1424.24|1428.5|1426.1|1429.1|1426.7|1426.64|1424.24|0
1751625600000|2025-07-04 10:40:00|1428.65|1426.25|1425.16|1422.76|1428.71|1426.31|1425.06|1422.66|0
1751625900000|2025-07-04 10:45:00|1425.26|1422.86|1422.41|1420.01|1425.59|1423.19|1422.41|1420.01|0
1751626200000|2025-07-04 10:50:00|1422.34|1419.94|1421.87|1419.47|1423.72|1421.32|1420.85|1418.45|0
1751626500000|2025-07-04 10:55:00|1421.77|1419.37|1421.64|1419.24|1423.14|1420.74|1417.5|1415.1|0
1751626800000|2025-07-04 11:00:00|1420.99|1418.59|1425.14|1422.74|1425.78|1423.38|1420.99|1418.59|0
1751627100000|2025-07-04 11:05:00|1424.92|1422.52|1422.77|1420.37|1424.92|1422.52|1419.93|1417.53|0
1751627400000|2025-07-04 11:10:00|1422.87|1420.47|1425.3|1422.9|1425.73|1423.33|1422.4|1420|0
1751627700000|2025-07-04 11:15:00|1425.19|1422.79|1423.45|1421.05|1427.83|1425.43|1423.45|1421.05|0
1751628000000|2025-07-04 11:20:00|1423.67|1421.27|1424.7|1422.3|1425.98|1423.58|1423.67|1421.27|0
1751628300000|2025-07-04 11:25:00|1424.8|1422.4|1424.81|1422.41|1426.46|1424.06|1423.92|1421.52|0
1751628600000|2025-07-04 11:30:00|1424.92|1422.52|1425.32|1422.92|1425.58|1423.18|1424.33|1421.93|0
1751628900000|2025-07-04 11:35:00|1425.11|1422.71|1422.85|1420.45|1425.54|1423.14|1422.62|1420.22|0
1751629200000|2025-07-04 11:40:00|1422.74|1420.34|1424.66|1422.26|1424.89|1422.49|1422.74|1420.34|0
1751629500000|2025-07-04 11:45:00|1424.77|1422.37|1424.09|1421.69|1424.77|1422.37|1422.8|1420.4|0
1751629800000|2025-07-04 11:50:00|1423.9|1421.5|1424.23|1421.83|1424.67|1422.27|1421.69|1419.29|0
1751630100000|2025-07-04 11:55:00|1424.34|1421.94|1424.95|1422.55|1426.22|1423.82|1424.01|1421.61|0
1751630400000|2025-07-04 12:00:00|1424.84|1422.44|1426.8|1424.4|1427.07|1424.67|1424.73|1422.33|0
1751630700000|2025-07-04 12:05:00|1425.93|1423.53|1425.01|1422.61|1426.24|1423.84|1424.13|1421.73|0
1751631000000|2025-07-04 12:10:00|1425.11|1422.71|1424.96|1422.56|1425.57|1423.17|1424.52|1422.12|0
1751631300000|2025-07-04 12:15:00|1424.9|1422.5|1424.23|1421.83|1425.3|1422.9|1423.95|1421.55|0
1751631600000|2025-07-04 12:20:00|1424.12|1421.72|1423.29|1420.89|1425.28|1422.88|1421.91|1419.51|0
1751631900000|2025-07-04 12:25:00|1423.07|1420.67|1423.73|1421.33|1424.05|1421.65|1422.33|1419.93|0
1751632200000|2025-07-04 12:30:00|1423.95|1421.55|1424.8|1422.4|1425.02|1422.62|1423.32|1420.92|0
1751632500000|2025-07-04 12:35:00|1424.87|1422.47|1425.56|1423.16|1425.96|1423.56|1424.8|1422.4|0
1751632800000|2025-07-04 12:40:00|1425.57|1423.17|1424.98|1422.58|1425.88|1423.48|1422.96|1420.56|0
1751633100000|2025-07-04 12:45:00|1424.88|1422.48|1423.66|1421.26|1425.4|1423|1423.19|1420.79|0
1751633400000|2025-07-04 12:50:00|1423.76|1421.36|1425.13|1422.73|1425.75|1423.35|1423.61|1421.21|0
1751633700000|2025-07-04 12:55:00|1425.02|1422.62|1424.16|1421.76|1426.51|1424.11|1423.57|1421.17|0
1751634000000|2025-07-04 13:00:00|1424.27|1421.87|1424.17|1421.77|1425.21|1422.81|1422.63|1420.23|0
1751634300000|2025-07-04 13:05:00|1424.06|1421.66|1424.26|1421.86|1424.87|1422.47|1423.08|1420.68|0
1751634600000|2025-07-04 13:10:00|1424.36|1421.96|1422.64|1420.24|1424.68|1422.28|1422.61|1420.21|0
1751634900000|2025-07-04 13:15:00|1422.96|1420.56|1423.45|1421.05|1424.86|1422.46|1422.96|1420.56|0
1751635200000|2025-07-04 13:20:00|1423.55|1421.15|1425.43|1422.43|1425.65|1423.25|1423.18|1420.78|0
1751635500000|2025-07-04 13:25:00|1425.21|1422.21|1425.75|1422.75|1425.75|1422.75|1424.35|1421.35|0
1751635800000|2025-07-04 13:30:00|1424.92|1422.52|1423.96|1421.56|1425.85|1423.45|1421.08|1418.68|0
1751636100000|2025-07-04 13:35:00|1424.06|1421.66|1421.66|1419.26|1424.06|1421.66|1419.92|1417.52|0
1751636400000|2025-07-04 13:40:00|1421.55|1419.15|1426.13|1423.73|1426.95|1424.55|1421.38|1418.98|0
1751636700000|2025-07-04 13:45:00|1426.24|1423.84|1425.13|1422.73|1426.9|1424.5|1423.99|1421.59|0
1751637000000|2025-07-04 13:50:00|1425.35|1422.95|1427.13|1424.73|1427.43|1425.03|1424.87|1422.47|0
1751637300000|2025-07-04 13:55:00|1427.24|1424.84|1427.96|1425.56|1428.39|1425.99|1423.25|1420.85|0
1751637600000|2025-07-04 14:00:00|1428.27|1425.87|1426.76|1424.36|1428.6|1426.2|1426.18|1423.78|0
1751637900000|2025-07-04 14:05:00|1426.33|1423.93|1425.44|1423.04|1427.05|1424.65|1425.19|1422.79|0
1751638200000|2025-07-04 14:10:00|1425.11|1422.71|1426.55|1424.15|1426.9|1424.5|1424.64|1422.24|0
1751638500000|2025-07-04 14:15:00|1426.45|1424.05|1426.38|1423.98|1427.15|1424.75|1425.08|1422.68|0
1751638800000|2025-07-04 14:20:00|1426.16|1423.76|1425.65|1423.25|1426.62|1424.22|1425.22|1422.82|0
1751639100000|2025-07-04 14:25:00|1425.54|1423.14|1428.68|1426.28|1428.8|1426.4|1425.43|1423.03|0
1751639400000|2025-07-04 14:30:00|1428.79|1426.39|1430.76|1428.36|1431.47|1429.07|1428.39|1425.99|0
1751639700000|2025-07-04 14:35:00|1430.55|1428.15|1430.04|1427.64|1431.34|1428.94|1430.04|1427.64|0
1751640000000|2025-07-04 14:40:00|1429.94|1427.54|1431.09|1428.69|1431.35|1428.95|1429.52|1427.12|0
1751640300000|2025-07-04 14:45:00|1430.98|1428.58|1430.11|1427.71|1431.44|1429.04|1429.73|1427.33|0
1751640600000|2025-07-04 14:50:00|1430.01|1427.61|1429.27|1426.87|1430.22|1427.82|1428.93|1426.53|0
1751640900000|2025-07-04 14:55:00|1429.3|1426.9|1429.46|1427.06|1429.52|1427.12|1428.66|1426.26|0
1751641200000|2025-07-04 15:00:00|1429.67|1427.27|1429.93|1427.53|1430.68|1428.28|1429.41|1427.01|0
1751641500000|2025-07-04 15:05:00|1429.89|1427.49|1428.83|1426.43|1430.38|1427.98|1428.62|1426.22|0
1751641800000|2025-07-04 15:10:00|1428.82|1426.42|1427.91|1425.51|1429.11|1426.71|1427.59|1425.19|0
1751642100000|2025-07-04 15:15:00|1427.69|1425.29|1425.9|1423.5|1427.79|1425.39|1425|1422.6|0
1751642400000|2025-07-04 15:20:00|1425.79|1423.39|1426.05|1423.65|1426.83|1424.43|1425.34|1422.94|0
1751642700000|2025-07-04 15:25:00|1426.44|1424.04|1426.98|1424.58|1427.53|1425.13|1425.73|1423.33|0
1751643000000|2025-07-04 15:30:00|1427.09|1424.69|1427.42|1425.02|1427.42|1425.02|1427.09|1424.69|0
1751847300000|2025-07-07 00:15:00|1440.41|1438.01|1440.62|1438.22|1441.43|1439.03|1440.11|1437.71|0
1751847600000|2025-07-07 00:20:00|1440.72|1438.32|1440.3|1437.9|1441.14|1438.74|1440.03|1437.63|0
1751847900000|2025-07-07 00:25:00|1440.51|1438.11|1441.15|1438.75|1441.26|1438.86|1439.83|1437.43|0
1751848200000|2025-07-07 00:30:00|1441.04|1438.64|1441.02|1438.62|1441.59|1439.19|1439.27|1436.87|0
1751848500000|2025-07-07 00:35:00|1441.01|1438.61|1440.22|1437.82|1441.12|1438.72|1438.59|1436.19|0
1751848800000|2025-07-07 00:40:00|1440.44|1438.04|1437.33|1434.93|1440.44|1438.04|1437.33|1434.93|0
1751849100000|2025-07-07 00:45:00|1437.43|1435.03|1439.31|1436.91|1439.39|1436.99|1437.06|1434.66|0
1751849400000|2025-07-07 00:50:00|1439.33|1436.93|1438.98|1436.58|1439.33|1436.93|1437.63|1435.23|0
1751849700000|2025-07-07 00:55:00|1438.91|1436.51|1438.69|1436.29|1439.16|1436.76|1438|1435.6|0
1751850000000|2025-07-07 01:00:00|1438.48|1436.08|1434.04|1431.64|1439.25|1436.85|1434|1431.6|0
1751850300000|2025-07-07 01:05:00|1434.25|1431.85|1432|1429.6|1434.25|1431.85|1430.43|1428.03|0
1751850600000|2025-07-07 01:10:00|1431.89|1429.49|1430.47|1428.07|1432.75|1430.35|1429.35|1426.95|0
1751850900000|2025-07-07 01:15:00|1430.31|1427.91|1436.22|1433.82|1436.63|1434.23|1430.2|1427.8|0
1751851200000|2025-07-07 01:20:00|1436.44|1434.04|1435.53|1433.13|1437.66|1435.26|1435.53|1433.13|0
1751851500000|2025-07-07 01:25:00|1435.74|1433.34|1437.52|1435.12|1438.06|1435.66|1435.74|1433.34|0
1751851800000|2025-07-07 01:30:00|1437.3|1434.9|1435.91|1433.51|1438.43|1436.03|1435.73|1433.33|0
1751852100000|2025-07-07 01:35:00|1436.01|1433.61|1433.49|1431.09|1437.09|1434.69|1433.49|1431.09|0
1751852400000|2025-07-07 01:40:00|1433.27|1430.87|1435.56|1433.16|1436.08|1433.68|1433.27|1430.87|0
1751852700000|2025-07-07 01:45:00|1435.66|1433.26|1435.53|1433.13|1436.98|1434.58|1434.91|1432.51|0
1751853000000|2025-07-07 01:50:00|1435.63|1433.23|1437.29|1434.89|1437.61|1435.21|1435.35|1432.95|0
1751853300000|2025-07-07 01:55:00|1437.07|1434.67|1436.24|1433.84|1438.8|1436.4|1435.75|1433.35|0
1751853600000|2025-07-07 02:00:00|1436.35|1433.95|1435.47|1433.07|1436.68|1434.28|1434.92|1432.52|0
1751853900000|2025-07-07 02:05:00|1435.26|1432.86|1435.32|1432.92|1435.81|1433.41|1435.04|1432.64|0
1751854200000|2025-07-07 02:10:00|1435.54|1433.14|1437.7|1435.3|1438.05|1435.65|1435.31|1432.91|0
1751854500000|2025-07-07 02:15:00|1437.59|1435.19|1438.94|1436.54|1438.94|1436.54|1436.94|1434.54|0
1751854800000|2025-07-07 02:20:00|1438.71|1436.31|1437.04|1434.64|1439.16|1436.76|1436.26|1433.86|0
1751855100000|2025-07-07 02:25:00|1437.36|1434.96|1437.83|1435.43|1438.26|1435.86|1437.2|1434.8|0
1751855400000|2025-07-07 02:30:00|1438.04|1435.64|1434.53|1432.13|1438.1|1435.7|1434.28|1431.88|0
1751855700000|2025-07-07 02:35:00|1434.31|1431.91|1436.98|1434.58|1436.98|1434.58|1434.13|1431.73|0
1751856000000|2025-07-07 02:40:00|1436.84|1434.44|1437.28|1434.88|1437.7|1435.3|1436.31|1433.91|0
1751856300000|2025-07-07 02:45:00|1437.29|1434.89|1436.34|1433.94|1437.44|1435.04|1435.89|1433.49|0
1751856600000|2025-07-07 02:50:00|1436.29|1433.89|1437.18|1434.78|1437.84|1435.44|1436.29|1433.89|0
1751856900000|2025-07-07 02:55:00|1437.27|1434.87|1435.34|1432.94|1437.8|1435.4|1435.34|1432.94|0
1751857200000|2025-07-07 03:00:00|1435.23|1432.83|1432.21|1429.81|1435.68|1433.28|1431.8|1429.4|0
1751857500000|2025-07-07 03:05:00|1432.32|1429.92|1434|1431.6|1434.71|1432.31|1432.19|1429.79|0
1751857800000|2025-07-07 03:10:00|1434.1|1431.7|1435.4|1433|1435.51|1433.11|1434.02|1431.62|0
1751858100000|2025-07-07 03:15:00|1435.19|1432.79|1433.89|1431.49|1435.64|1433.24|1433.6|1431.2|0
1751858400000|2025-07-07 03:20:00|1433.68|1431.28|1434.1|1431.7|1434.44|1432.04|1433.46|1431.06|0
1751858700000|2025-07-07 03:25:00|1434.19|1431.79|1435.42|1433.02|1435.42|1433.02|1434.19|1431.79|0
1751859000000|2025-07-07 03:30:00|1435.52|1433.12|1435.22|1432.82|1435.52|1433.12|1434.46|1432.06|0
1751859300000|2025-07-07 03:35:00|1435.01|1432.61|1435.13|1432.73|1435.45|1433.05|1434.73|1432.33|0
1751859600000|2025-07-07 03:40:00|1435.01|1432.61|1436.8|1434.4|1437.05|1434.65|1435.01|1432.61|0
1751859900000|2025-07-07 03:45:00|1437.26|1434.86|1438.45|1436.05|1438.91|1436.51|1436.8|1434.4|0
1751860200000|2025-07-07 03:50:00|1438.55|1436.15|1440.36|1437.96|1440.44|1438.04|1437.97|1435.57|0
1751860500000|2025-07-07 03:55:00|1440.4|1438|1438.83|1436.43|1440.4|1438|1438.24|1435.84|0
1751860800000|2025-07-07 04:00:00|1438.61|1436.21|1442.58|1440.18|1442.58|1440.18|1438.28|1435.88|0
1751861100000|2025-07-07 04:05:00|1442.8|1440.4|1441.37|1438.97|1442.8|1440.4|1439.04|1436.64|0
1751861400000|2025-07-07 04:10:00|1441.48|1439.08|1439.28|1436.88|1441.58|1439.18|1438.42|1436.02|0
1751861700000|2025-07-07 04:15:00|1439.38|1436.98|1439.08|1436.68|1440.14|1437.74|1438.55|1436.15|0
1751862000000|2025-07-07 04:20:00|1438.86|1436.46|1438.43|1436.03|1439.12|1436.72|1437.85|1435.45|0
1751862300000|2025-07-07 04:25:00|1438.33|1435.93|1438.05|1435.65|1438.43|1436.03|1437.65|1435.25|0
1751862600000|2025-07-07 04:30:00|1438.06|1435.66|1436.98|1434.58|1438.31|1435.91|1436.98|1434.58|0
1751862900000|2025-07-07 04:35:00|1437.09|1434.69|1434.95|1432.55|1437.09|1434.69|1434.84|1432.44|0
1751863200000|2025-07-07 04:40:00|1434.84|1432.44|1435.22|1432.82|1436|1433.6|1434.72|1432.32|0
1751863500000|2025-07-07 04:45:00|1434.9|1432.5|1434.86|1432.46|1435.69|1433.29|1434.68|1432.28|0
1751863800000|2025-07-07 04:50:00|1435.08|1432.68|1435.25|1432.85|1435.65|1433.25|1434.59|1432.19|0
1751864100000|2025-07-07 04:55:00|1435.14|1432.74|1434.91|1432.51|1435.31|1432.91|1434.68|1432.28|0
1751864400000|2025-07-07 05:00:00|1434.81|1432.41|1435.08|1432.68|1436.07|1433.67|1434.59|1432.19|0
1751864700000|2025-07-07 05:05:00|1434.97|1432.57|1434.01|1431.61|1436.03|1433.63|1433.19|1430.79|0
1751865000000|2025-07-07 05:10:00|1433.79|1431.39|1433.59|1431.19|1434.33|1431.93|1432.66|1430.26|0
1751865300000|2025-07-07 05:15:00|1433.48|1431.08|1433.48|1431.08|1433.81|1431.41|1433.09|1430.69|0
1751865600000|2025-07-07 05:20:00|1433.46|1431.06|1434.01|1431.61|1434.16|1431.76|1432.29|1429.89|0
1751865900000|2025-07-07 05:25:00|1434.22|1431.82|1433.15|1430.75|1434.36|1431.96|1433.15|1430.75|0
1751866200000|2025-07-07 05:30:00|1433.58|1431.18|1433.67|1431.27|1434.73|1432.33|1433.15|1430.75|0
1751866500000|2025-07-07 05:35:00|1433.89|1431.49|1433.06|1430.66|1435.65|1433.25|1433.06|1430.66|0
1751866800000|2025-07-07 05:40:00|1433.3|1430.9|1435.64|1433.24|1435.95|1433.55|1433.28|1430.88|0
1751867100000|2025-07-07 05:45:00|1435.36|1432.96|1435.31|1432.91|1436.05|1433.65|1434.57|1432.17|0
1751867400000|2025-07-07 05:50:00|1435.52|1433.12|1433.97|1431.57|1435.84|1433.44|1433.12|1430.72|0
1751867700000|2025-07-07 05:55:00|1433.86|1431.46|1434.07|1431.67|1434.07|1431.67|1433.15|1430.75|0
1751868000000|2025-07-07 06:00:00|1434.36|1431.96|1433.35|1430.95|1435.78|1433.38|1431.65|1429.25|0
1751868300000|2025-07-07 06:05:00|1433.45|1431.05|1433.02|1430.62|1434.29|1431.89|1432.44|1430.04|0
1751868600000|2025-07-07 06:10:00|1432.8|1430.4|1432.14|1429.74|1433.21|1430.81|1431.52|1429.12|0
1751868900000|2025-07-07 06:15:00|1431.88|1429.48|1429.32|1426.92|1432.17|1429.77|1429.27|1426.87|0
1751869200000|2025-07-07 06:20:00|1429.11|1426.71|1431.35|1428.95|1431.46|1429.06|1429.11|1426.71|0
1751869500000|2025-07-07 06:25:00|1431.14|1428.74|1431.16|1428.76|1431.91|1429.51|1429.33|1426.93|0
1751869800000|2025-07-07 06:30:00|1431.37|1428.97|1431.3|1428.9|1433.63|1431.23|1430.04|1427.64|0
1751870100000|2025-07-07 06:35:00|1431.19|1428.79|1432.73|1430.33|1432.8|1430.4|1430.87|1428.47|0
1751870400000|2025-07-07 06:40:00|1433.03|1430.63|1430.34|1427.94|1433.2|1430.8|1430.34|1427.94|0
1751870700000|2025-07-07 06:45:00|1430.12|1427.72|1431.51|1429.11|1432.11|1429.71|1430.12|1427.72|0
1751871000000|2025-07-07 06:50:00|1431.63|1429.23|1433.51|1431.11|1433.55|1431.15|1430.94|1428.54|0
1751871300000|2025-07-07 06:55:00|1433.73|1431.33|1432.73|1430.33|1433.88|1431.48|1432.59|1430.19|0
1751871600000|2025-07-07 07:00:00|1432.95|1430.55|1434.63|1432.23|1435.04|1432.64|1432.48|1430.08|0
1751871900000|2025-07-07 07:05:00|1434.52|1432.12|1432.32|1429.92|1434.52|1432.12|1431.83|1429.43|0
1751872200000|2025-07-07 07:10:00|1432.53|1430.13|1433.47|1431.07|1434.64|1432.24|1432.32|1429.92|0
1751872500000|2025-07-07 07:15:00|1433.36|1430.96|1432.57|1430.17|1433.49|1431.09|1431.67|1429.27|0
1751872800000|2025-07-07 07:20:00|1432.46|1430.06|1434.11|1431.71|1434.32|1431.92|1432.09|1429.69|0
1751873100000|2025-07-07 07:25:00|1433.99|1431.59|1431.93|1429.53|1434.15|1431.75|1431.67|1429.27|0
1751873400000|2025-07-07 07:30:00|1431.83|1429.43|1432.58|1430.18|1433.14|1430.74|1430.3|1427.9|0
1751873700000|2025-07-07 07:35:00|1432.69|1430.29|1434.31|1431.91|1434.55|1432.15|1432.6|1430.2|0
1751874000000|2025-07-07 07:40:00|1434.74|1432.34|1433.78|1431.38|1434.74|1432.34|1433.36|1430.96|0
1751874300000|2025-07-07 07:45:00|1433.81|1431.41|1432.01|1429.61|1434.26|1431.86|1432.01|1429.61|0
1751874600000|2025-07-07 07:50:00|1432.23|1429.83|1433.51|1431.11|1433.8|1431.4|1432.23|1429.83|0
1751874900000|2025-07-07 07:55:00|1433.63|1431.23|1434.8|1432.4|1435.33|1432.93|1433.56|1431.16|0
1751875200000|2025-07-07 08:00:00|1434.15|1431.75|1435.32|1432.92|1435.57|1433.17|1433.84|1431.44|0
1751875500000|2025-07-07 08:05:00|1435.53|1433.13|1432.13|1429.73|1436.3|1433.9|1432.13|1429.73|0
1751875800000|2025-07-07 08:10:00|1431.91|1429.51|1432.48|1430.08|1433.25|1430.85|1430.34|1427.94|0
1751876100000|2025-07-07 08:15:00|1432.37|1429.97|1432.37|1429.97|1433.8|1431.4|1431.55|1429.15|0
1751876400000|2025-07-07 08:20:00|1432.15|1429.75|1434.45|1432.05|1434.48|1432.08|1431.64|1429.24|0
1751876700000|2025-07-07 08:25:00|1434.56|1432.16|1433.62|1431.22|1436.31|1433.91|1433.13|1430.73|0
1751877000000|2025-07-07 08:30:00|1433.4|1431|1434.47|1432.07|1435|1432.6|1432.88|1430.48|0
1751877300000|2025-07-07 08:35:00|1434.68|1432.28|1435.13|1432.73|1435.63|1433.23|1434.05|1431.65|0
1751877600000|2025-07-07 08:40:00|1435.24|1432.84|1434.46|1432.06|1436.16|1433.76|1433.19|1430.79|0
1751877900000|2025-07-07 08:45:00|1434.57|1432.17|1432.36|1429.96|1435.02|1432.62|1432.1|1429.7|0
1751878200000|2025-07-07 08:50:00|1432.47|1430.07|1433.29|1430.89|1433.29|1430.89|1431.27|1428.87|0
1751878500000|2025-07-07 08:55:00|1433.39|1430.99|1432.08|1429.68|1433.53|1431.13|1431.71|1429.31|0
1751878800000|2025-07-07 09:00:00|1432.18|1429.78|1431.65|1429.25|1432.18|1429.78|1431.06|1428.66|0
1751879100000|2025-07-07 09:05:00|1432.08|1429.68|1432.5|1430.1|1433.55|1431.15|1431.81|1429.41|0
1751879400000|2025-07-07 09:10:00|1432.72|1430.32|1433.12|1430.72|1433.44|1431.04|1432.34|1429.94|0
1751879700000|2025-07-07 09:15:00|1433.11|1430.71|1433.19|1430.79|1433.79|1431.39|1432.63|1430.23|0
1751880000000|2025-07-07 09:20:00|1433.2|1430.8|1432.86|1430.46|1433.42|1431.02|1432.19|1429.79|0
1751880300000|2025-07-07 09:25:00|1432.84|1430.44|1433.18|1430.78|1433.92|1431.52|1432.38|1429.98|0
1751880600000|2025-07-07 09:30:00|1433.4|1431|1433.4|1431|1434|1431.6|1433.05|1430.65|0
1751880900000|2025-07-07 09:35:00|1433.51|1431.11|1436.73|1434.33|1436.73|1434.33|1433.28|1430.88|0
1751881200000|2025-07-07 09:40:00|1436.95|1434.55|1437.21|1434.81|1437.59|1435.19|1436.18|1433.78|0
1751881500000|2025-07-07 09:45:00|1437.43|1435.03|1435.81|1433.41|1437.65|1435.25|1435.24|1432.84|0
1751881800000|2025-07-07 09:50:00|1436.03|1433.63|1439.96|1437.56|1440.06|1437.66|1436.02|1433.62|0
1751882100000|2025-07-07 09:55:00|1440.18|1437.78|1442.62|1440.22|1443.02|1440.62|1439.41|1437.01|0
1751882400000|2025-07-07 10:00:00|1442.84|1440.44|1442.78|1440.38|1443.78|1441.38|1442.1|1439.7|0
1751882700000|2025-07-07 10:05:00|1442.99|1440.59|1445.05|1442.65|1445.29|1442.89|1442.49|1440.09|0
1751883000000|2025-07-07 10:10:00|1445.27|1442.87|1446.21|1443.81|1446.6|1444.2|1444.5|1442.1|0
1751883300000|2025-07-07 10:15:00|1446.31|1443.91|1443.95|1441.55|1446.31|1443.91|1441.9|1439.5|0
1751883600000|2025-07-07 10:20:00|1443.73|1441.33|1444.11|1441.71|1444.24|1441.84|1442.79|1440.39|0
1751883900000|2025-07-07 10:25:00|1443.98|1441.58|1444.54|1442.14|1444.71|1442.31|1443.5|1441.1|0
1751884200000|2025-07-07 10:30:00|1444.52|1442.12|1444.56|1442.16|1444.64|1442.24|1443.34|1440.94|0
1751884500000|2025-07-07 10:35:00|1444.55|1442.15|1443.12|1440.72|1445.45|1443.05|1443.12|1440.72|0
1751884800000|2025-07-07 10:40:00|1443.23|1440.83|1443.08|1440.68|1443.57|1441.17|1442.64|1440.24|0
1751885100000|2025-07-07 10:45:00|1443.19|1440.79|1442.96|1440.56|1443.74|1441.34|1442.26|1439.86|0
1751885400000|2025-07-07 10:50:00|1442.73|1440.33|1442.02|1439.62|1442.81|1440.41|1441.21|1438.81|0
1751885700000|2025-07-07 10:55:00|1441.8|1439.4|1440.91|1438.51|1442.54|1440.14|1440.91|1438.51|0
1751886000000|2025-07-07 11:00:00|1441.34|1438.94|1442.59|1440.19|1443.65|1441.25|1441.34|1438.94|0
1751886300000|2025-07-07 11:05:00|1442.81|1440.41|1442.06|1439.66|1443.24|1440.84|1441.22|1438.82|0
1751886600000|2025-07-07 11:10:00|1442.17|1439.77|1441.82|1439.42|1442.3|1439.9|1441.05|1438.65|0
1751886900000|2025-07-07 11:15:00|1441.71|1439.31|1441.07|1438.67|1442.32|1439.92|1440.87|1438.47|0
1751887200000|2025-07-07 11:20:00|1440.96|1438.56|1442.37|1439.97|1442.76|1440.36|1440.85|1438.45|0
1751887500000|2025-07-07 11:25:00|1442.49|1440.09|1444.59|1442.19|1444.59|1442.19|1442.1|1439.7|0
1751887800000|2025-07-07 11:30:00|1444.81|1442.41|1443.3|1440.9|1444.81|1442.41|1442.75|1440.35|0
1751888100000|2025-07-07 11:35:00|1442.95|1440.55|1442.24|1439.84|1444.07|1441.67|1441.89|1439.49|0
1751888400000|2025-07-07 11:40:00|1441.99|1439.59|1443.93|1441.53|1445.37|1442.97|1441.48|1439.08|0
1751888700000|2025-07-07 11:45:00|1443.71|1441.31|1445.24|1442.84|1445.27|1442.87|1443.63|1441.23|0
1751889000000|2025-07-07 11:50:00|1445.02|1442.62|1445.41|1443.01|1445.67|1443.27|1444.84|1442.44|0
1751889300000|2025-07-07 11:55:00|1445.29|1442.89|1446.38|1443.98|1446.93|1444.53|1445.17|1442.77|0
1751889600000|2025-07-07 12:00:00|1445.94|1443.54|1444.21|1441.81|1446.16|1443.76|1443.45|1441.05|0
1751889900000|2025-07-07 12:05:00|1444.43|1442.03|1447.2|1444.8|1447.83|1445.43|1444.43|1442.03|0
1751890200000|2025-07-07 12:10:00|1447.42|1445.02|1448.92|1446.52|1448.93|1446.53|1446.79|1444.39|0
1751890500000|2025-07-07 12:15:00|1448.7|1446.3|1449.65|1447.25|1450.06|1447.66|1448.06|1445.66|0
1751890800000|2025-07-07 12:20:00|1449.43|1447.03|1448.26|1445.86|1450|1447.6|1447.99|1445.59|0
1751891100000|2025-07-07 12:25:00|1448.48|1446.08|1446.68|1444.28|1448.48|1446.08|1445.48|1443.08|0
1751891400000|2025-07-07 12:30:00|1446.46|1444.06|1447.24|1444.84|1447.39|1444.99|1445.91|1443.51|0
1751891700000|2025-07-07 12:35:00|1446.81|1444.41|1445.34|1442.94|1448.39|1445.99|1444.68|1442.28|0
1751892000000|2025-07-07 12:40:00|1445.66|1443.26|1443.85|1441.45|1445.98|1443.58|1443.57|1441.17|0
1751892300000|2025-07-07 12:45:00|1443.63|1441.23|1443.51|1441.11|1444.08|1441.68|1442.94|1440.54|0
1751892600000|2025-07-07 12:50:00|1443.73|1441.33|1441.24|1438.84|1444.11|1441.71|1440.81|1438.41|0
1751892900000|2025-07-07 12:55:00|1441.45|1439.05|1439.2|1436.8|1441.67|1439.27|1438.28|1435.88|0
1751893200000|2025-07-07 13:00:00|1439.53|1437.13|1437.81|1435.41|1440.3|1437.9|1437.26|1434.86|0
1751893500000|2025-07-07 13:05:00|1437.7|1435.3|1437.94|1435.54|1439.11|1436.71|1437.41|1435.01|0
1751893800000|2025-07-07 13:10:00|1437.72|1435.32|1437.97|1435.57|1438.78|1436.38|1436.89|1434.49|0
1751894100000|2025-07-07 13:15:00|1437.75|1435.35|1437.89|1435.49|1438.69|1436.29|1437.55|1435.15|0
1751894400000|2025-07-07 13:20:00|1437.67|1435.27|1438.01|1435.01|1438.5|1436.1|1436.52|1434.12|0
1751894700000|2025-07-07 13:25:00|1437.46|1434.46|1439.31|1436.31|1440.5|1437.5|1437.36|1434.36|0
1751895000000|2025-07-07 13:30:00|1442.22|1439.82|1437.21|1434.81|1444.2|1441.8|1434.76|1432.36|0
1751895300000|2025-07-07 13:35:00|1436.99|1434.59|1438.77|1436.37|1441.12|1438.72|1436.19|1433.79|0
1751895600000|2025-07-07 13:40:00|1438.56|1436.16|1439.94|1437.54|1441.99|1439.59|1437.15|1434.75|0
1751895900000|2025-07-07 13:45:00|1439.45|1437.05|1439.75|1437.35|1440.43|1438.03|1436.41|1434.01|0
1751896200000|2025-07-07 13:50:00|1439.97|1437.57|1443.71|1441.31|1444.53|1442.13|1438.97|1436.57|0
1751896500000|2025-07-07 13:55:00|1443.49|1441.09|1441.21|1438.81|1444.31|1441.91|1441.21|1438.81|0
1751896800000|2025-07-07 14:00:00|1441.35|1438.95|1437.2|1434.8|1442.98|1440.58|1433.67|1431.27|0
1751897100000|2025-07-07 14:05:00|1436.99|1434.59|1436.78|1434.38|1439.53|1437.13|1436.23|1433.83|0
1751897400000|2025-07-07 14:10:00|1436.82|1434.42|1432.84|1430.44|1437.99|1435.59|1432.84|1430.44|0
1751897700000|2025-07-07 14:15:00|1432.62|1430.22|1435.57|1433.17|1436|1433.6|1430.68|1428.28|0
1751898000000|2025-07-07 14:20:00|1435.79|1433.39|1437.1|1434.7|1438.03|1435.63|1434.48|1432.08|0
1751898300000|2025-07-07 14:25:00|1437.03|1434.63|1435.89|1433.49|1438.92|1436.52|1435.52|1433.12|0
1751898600000|2025-07-07 14:30:00|1435.68|1433.28|1432.87|1430.47|1436.72|1434.32|1432.57|1430.17|0
1751898900000|2025-07-07 14:35:00|1432.66|1430.26|1432.74|1430.34|1434|1431.6|1431.28|1428.88|0
1751899200000|2025-07-07 14:40:00|1432.63|1430.23|1432.89|1430.49|1434.23|1431.83|1431.8|1429.4|0
1751899500000|2025-07-07 14:45:00|1432.68|1430.28|1433.03|1430.63|1434.84|1432.44|1431.74|1429.34|0
1751899800000|2025-07-07 14:50:00|1432.92|1430.52|1429.63|1427.23|1433.68|1431.28|1427.12|1424.72|0
1751900100000|2025-07-07 14:55:00|1429.41|1427.01|1428.29|1425.89|1429.48|1427.08|1426.56|1424.16|0
1751900400000|2025-07-07 15:00:00|1427.86|1425.46|1427.97|1425.57|1430.13|1427.73|1426.46|1424.06|0
1751900700000|2025-07-07 15:05:00|1427.76|1425.36|1427.28|1424.88|1428.12|1425.72|1426.29|1423.89|0
1751901000000|2025-07-07 15:10:00|1427.07|1424.67|1425.58|1423.18|1427.96|1425.56|1424.8|1422.4|0
1751901300000|2025-07-07 15:15:00|1425.47|1423.07|1424.4|1422|1427.49|1425.09|1423.71|1421.31|0
1751901600000|2025-07-07 15:20:00|1424.18|1421.78|1425.97|1423.57|1426.37|1423.97|1422.88|1420.48|0
1751901900000|2025-07-07 15:25:00|1425.54|1423.14|1427.15|1424.75|1427.74|1425.34|1424.84|1422.44|0
1751902200000|2025-07-07 15:30:00|1427.03|1424.63|1426.5|1424.1|1428.37|1425.97|1425.75|1423.35|0
1751902500000|2025-07-07 15:35:00|1426.29|1423.89|1425.91|1423.51|1426.93|1424.53|1424.71|1422.31|0
1751902800000|2025-07-07 15:40:00|1426.01|1423.61|1424.08|1421.68|1426.16|1423.76|1423.86|1421.46|0
1751903100000|2025-07-07 15:45:00|1423.86|1421.46|1421.15|1418.75|1424.44|1422.04|1419.79|1417.39|0
1751903400000|2025-07-07 15:50:00|1420.94|1418.54|1421.21|1418.81|1421.92|1419.52|1420.01|1417.61|0
1751903700000|2025-07-07 15:55:00|1421.43|1419.03|1424.58|1422.18|1425.86|1423.46|1421.16|1418.76|0
1751904000000|2025-07-07 16:00:00|1424.8|1422.4|1427.75|1425.35|1428.68|1426.28|1424.51|1422.11|0
1751904300000|2025-07-07 16:05:00|1427.53|1425.13|1428.3|1425.9|1428.99|1426.59|1427.13|1424.73|0
1751904600000|2025-07-07 16:10:00|1428.08|1425.68|1426.86|1424.46|1428.3|1425.9|1425.55|1423.15|0
1751904900000|2025-07-07 16:15:00|1427.07|1424.67|1419.93|1417.53|1427.9|1425.5|1418.69|1416.29|0
1751905200000|2025-07-07 16:20:00|1420.15|1417.75|1412.13|1409.73|1421.01|1418.61|1403.37|1400.97|0
1751905500000|2025-07-07 16:25:00|1412.56|1410.16|1414.51|1412.11|1415.68|1413.28|1406.32|1403.92|0
1751905800000|2025-07-07 16:30:00|1414.3|1411.9|1418.49|1416.09|1419.39|1416.99|1413.83|1411.43|0
1751906100000|2025-07-07 16:35:00|1418.82|1416.42|1414.62|1412.22|1420.51|1418.11|1413.53|1411.13|0
1751906400000|2025-07-07 16:40:00|1414.94|1412.54|1412.91|1410.51|1417.09|1414.69|1411.06|1408.66|0
1751906700000|2025-07-07 16:45:00|1413.02|1410.62|1409.69|1407.29|1414.24|1411.84|1409.04|1406.64|0
1751907000000|2025-07-07 16:50:00|1409.48|1407.08|1406.2|1403.8|1411.82|1409.42|1406.2|1403.8|0
1751907300000|2025-07-07 16:55:00|1406.42|1404.02|1407.9|1405.5|1410.16|1407.76|1405.37|1402.97|0
1751907600000|2025-07-07 17:00:00|1407.68|1405.28|1406.76|1404.36|1411.23|1408.83|1405.72|1403.32|0
1751907900000|2025-07-07 17:05:00|1406.66|1404.26|1410.26|1407.86|1410.89|1408.49|1406.27|1403.87|0
1751908200000|2025-07-07 17:10:00|1410.48|1408.08|1414.05|1411.65|1414.29|1411.89|1410.21|1407.81|0
1751908500000|2025-07-07 17:15:00|1414.26|1411.86|1415.13|1412.73|1415.53|1413.13|1412.15|1409.75|0
1751908800000|2025-07-07 17:20:00|1415.45|1413.05|1413.96|1411.56|1417.51|1415.11|1413.74|1411.34|0
1751909100000|2025-07-07 17:25:00|1413.31|1410.91|1410.56|1408.16|1414.4|1412|1409.25|1406.85|0
1751909400000|2025-07-07 17:30:00|1410.34|1407.94|1411.74|1409.34|1421.15|1418.75|1409.63|1407.23|0
1751909700000|2025-07-07 17:35:00|1411.95|1409.55|1408.49|1406.09|1412.14|1409.74|1406.9|1404.5|0
1751910000000|2025-07-07 17:40:00|1408.28|1405.88|1408.04|1405.64|1411.18|1408.78|1406.27|1403.87|0
1751910300000|2025-07-07 17:45:00|1408.25|1405.85|1409.27|1406.87|1409.97|1407.57|1406.52|1404.12|0
1751910600000|2025-07-07 17:50:00|1409.05|1406.65|1407.78|1405.38|1409.9|1407.5|1406.78|1404.38|0
1751910900000|2025-07-07 17:55:00|1407.13|1404.73|1409.44|1407.04|1410.43|1408.03|1406.91|1404.51|0
1751911200000|2025-07-07 18:00:00|1409.23|1406.83|1410.89|1408.49|1412|1409.6|1409.01|1406.61|0
1751911500000|2025-07-07 18:05:00|1410.67|1408.27|1411.82|1409.42|1411.88|1409.48|1409.6|1407.2|0
1751911800000|2025-07-07 18:10:00|1411.61|1409.21|1408.61|1406.21|1412.04|1409.64|1407.68|1405.28|0
1751912100000|2025-07-07 18:15:00|1408.5|1406.1|1397.05|1394.65|1408.83|1406.43|1396.85|1394.45|0
1751912400000|2025-07-07 18:20:00|1396.3|1393.9|1395.82|1393.42|1397.7|1395.3|1390.65|1388.25|0
1751912700000|2025-07-07 18:25:00|1396.26|1393.86|1390.89|1388.49|1398.52|1396.12|1390.14|1387.74|0
1751913000000|2025-07-07 18:30:00|1390.79|1388.39|1395.32|1392.92|1395.4|1393|1390.35|1387.95|0
1751913300000|2025-07-07 18:35:00|1395.1|1392.7|1398.73|1396.33|1400.05|1397.65|1394.46|1392.06|0
1751913600000|2025-07-07 18:40:00|1398.52|1396.12|1403.97|1401.57|1404.8|1402.4|1398.45|1396.05|0
1751913900000|2025-07-07 18:45:00|1404.4|1402|1405.42|1403.02|1405.93|1403.53|1403.4|1401|0
1751914200000|2025-07-07 18:50:00|1405.2|1402.8|1406.69|1404.29|1407.27|1404.87|1404.63|1402.23|0
1751914500000|2025-07-07 18:55:00|1406.9|1404.5|1409.76|1407.36|1410.06|1407.66|1406.65|1404.25|0
1751914800000|2025-07-07 19:00:00|1409.11|1406.71|1406.77|1404.37|1411.5|1409.1|1406.77|1404.37|0
1751915100000|2025-07-07 19:05:00|1406.87|1404.47|1404.35|1401.95|1406.98|1404.58|1403.5|1401.1|0
1751915400000|2025-07-07 19:10:00|1403.92|1401.52|1406.06|1403.66|1407.69|1405.29|1403.63|1401.23|0
1751915700000|2025-07-07 19:15:00|1405.84|1403.44|1406.29|1403.89|1407.06|1404.66|1405.25|1402.85|0
1751916000000|2025-07-07 19:20:00|1406.08|1403.68|1405.06|1402.66|1407.01|1404.61|1404.5|1402.1|0
1751916300000|2025-07-07 19:25:00|1404.85|1402.45|1403.46|1401.06|1406.36|1403.96|1403.38|1400.98|0
1751916600000|2025-07-07 19:30:00|1403.68|1401.28|1405.32|1402.92|1406.76|1404.36|1403.68|1401.28|0
1751916900000|2025-07-07 19:35:00|1405.53|1403.13|1404.57|1402.17|1406.16|1403.76|1403.9|1401.5|0
1751917200000|2025-07-07 19:40:00|1404.67|1402.27|1405.3|1402.9|1405.45|1403.05|1402.83|1400.43|0
1751917500000|2025-07-07 19:45:00|1405.52|1403.12|1406.02|1403.62|1406.84|1404.44|1403.4|1401|0
1751917800000|2025-07-07 19:50:00|1407.1|1404.7|1410.51|1408.11|1411.9|1409.5|1407.1|1404.7|0
1751918100000|2025-07-07 19:55:00|1412.03|1409.63|1416.58|1414.18|1416.58|1414.18|1411.35|1408.95|0
1751918400000|2025-07-07 20:00:00|1414.2|1411.8|1409.34|1406.94|1415.07|1412.67|1408.91|1406.51|0
1751918700000|2025-07-07 20:05:00|1409.13|1406.73|1408.19|1405.79|1409.99|1407.59|1407.97|1405.57|0
1751919000000|2025-07-07 20:10:00|1408.33|1405.93|1409.63|1407.23|1409.63|1407.23|1407.49|1405.09|0
1751919300000|2025-07-07 20:15:00|1409.41|1407.01|1409.88|1407.48|1410.29|1407.89|1408.41|1406.01|0
1751919600000|2025-07-07 20:20:00|1409.66|1407.26|1409.61|1407.21|1410.24|1407.84|1409.05|1406.65|0
1751919900000|2025-07-07 20:25:00|1409.39|1406.99|1408.47|1406.07|1409.39|1406.99|1407.82|1405.42|0
1751920200000|2025-07-07 20:30:00|1408.68|1406.28|1407.42|1405.02|1408.73|1406.33|1407.23|1404.83|0
1751920500000|2025-07-07 20:35:00|1407.63|1405.23|1405.07|1402.67|1408.46|1406.06|1404.8|1402.4|0
1751920800000|2025-07-07 20:40:00|1404.58|1402.18|1400.18|1397.78|1405.23|1402.83|1400.16|1397.76|0
1751921100000|2025-07-07 20:45:00|1399.97|1397.57|1401.12|1398.72|1402.28|1399.88|1399.97|1397.57|0
1751921400000|2025-07-07 20:50:00|1401.34|1398.94|1402.17|1399.77|1404.86|1402.46|1401|1398.6|0
1751921700000|2025-07-07 20:55:00|1402.47|1399.47|1402.82|1399.82|1403.12|1400.12|1402.04|1399.04|0
1751922000000|2025-07-07 21:00:00|1402.66|1399.66|1403.14|1400.14|1405.05|1402.05|1402.66|1399.66|0
1751922300000|2025-07-07 21:05:00|1403.06|1400.06|1403.05|1400.05|1403.1|1400.1|1402.78|1399.78|0
1751922600000|2025-07-07 21:10:00|1402.94|1399.94|1402.7|1399.7|1402.94|1399.94|1402.7|1399.7|0
1751922900000|2025-07-07 21:15:00|1402.58|1399.58|1402.9|1399.9|1402.9|1399.9|1402.58|1399.58|0
1751923200000|2025-07-07 21:20:00|1402.97|1399.97|1402.65|1399.65|1402.97|1399.97|1402.27|1399.27|0
1751923500000|2025-07-07 21:25:00|1403.05|1400.05|1402.19|1399.19|1403.05|1400.05|1402.03|1399.03|0
1751923800000|2025-07-07 21:30:00|1402.31|1399.31|1402.18|1399.18|1402.31|1399.31|1402.18|1399.18|0
1751924100000|2025-07-07 21:35:00|1402.23|1399.23|1402.23|1399.23|1402.31|1399.31|1402.03|1399.03|0
1751924400000|2025-07-07 21:40:00|1402.26|1399.26|1402.3|1399.3|1402.34|1399.34|1402.18|1399.18|0
1751924700000|2025-07-07 21:45:00|1402.32|1399.32|1402.1|1399.1|1402.32|1399.32|1402.1|1399.1|0
1751925000000|2025-07-07 21:50:00|1401.74|1398.74|1402.06|1399.06|1402.14|1399.14|1401.54|1398.54|0
1751925300000|2025-07-07 21:55:00|1402.26|1399.26|1402.22|1399.22|1402.26|1399.26|1402.22|1399.22|0
1751925600000|2025-07-07 22:00:00|1402.23|1399.23|1401.49|1398.49|1405.38|1402.38|1401.27|1398.27|0
1751925900000|2025-07-07 22:05:00|1401.92|1398.92|1403|1400|1403.65|1400.65|1401.59|1398.59|0
1751926200000|2025-07-07 22:10:00|1402.78|1399.78|1401.7|1398.7|1402.78|1399.78|1401.27|1398.27|0
1751926500000|2025-07-07 22:15:00|1401.59|1398.59|1398.56|1395.56|1401.7|1398.7|1398.46|1395.46|0
1751926800000|2025-07-07 22:20:00|1398.46|1395.46|1396.51|1393.51|1398.78|1395.78|1395.44|1392.44|0
1751927100000|2025-07-07 22:25:00|1396.4|1393.4|1397.16|1394.16|1398.67|1395.67|1396.08|1393.08|0
1751927400000|2025-07-07 22:30:00|1397.38|1394.38|1400.29|1397.29|1400.5|1397.5|1396.95|1393.95|0
1751927700000|2025-07-07 22:35:00|1400.4|1397.4|1401.7|1398.7|1401.7|1398.7|1399.54|1396.54|0
1751928000000|2025-07-07 22:40:00|1401.58|1398.58|1402.13|1399.13|1403.86|1400.86|1401.26|1398.26|0
1751928300000|2025-07-07 22:45:00|1402.34|1399.34|1401.91|1398.91|1402.56|1399.56|1399.97|1396.97|0
1751928600000|2025-07-07 22:50:00|1402.13|1399.13|1402.23|1399.23|1402.34|1399.34|1401.05|1398.05|0
1751928900000|2025-07-07 22:55:00|1402.13|1399.13|1401.91|1398.91|1402.34|1399.34|1401.04|1398.04|0
1751929200000|2025-07-07 23:00:00|1402.01|1399.01|1402.99|1399.99|1402.99|1399.99|1401.15|1398.15|0
1751929500000|2025-07-07 23:05:00|1402.77|1399.77|1404.72|1401.72|1405.15|1402.15|1402.77|1399.77|0
1751929800000|2025-07-07 23:10:00|1404.82|1401.82|1404.6|1401.6|1405.25|1402.25|1403.95|1400.95|0
1751930100000|2025-07-07 23:15:00|1404.72|1401.72|1404.93|1401.93|1405.36|1402.36|1404.07|1401.07|0
1751930400000|2025-07-07 23:20:00|1404.71|1401.71|1404.71|1401.71|1406.76|1403.76|1404.71|1401.71|0
1751930700000|2025-07-07 23:25:00|1404.93|1401.93|1405.58|1402.58|1405.79|1402.79|1404.6|1401.6|0
1751931000000|2025-07-07 23:30:00|1405.46|1402.46|1407.31|1404.31|1407.31|1404.31|1405.36|1402.36|0
1751931300000|2025-07-07 23:35:00|1407.09|1404.09|1405.36|1402.36|1407.52|1404.52|1405.14|1402.14|0
1751931600000|2025-07-07 23:40:00|1405.25|1402.25|1405.36|1402.36|1405.79|1402.79|1405.14|1402.14|0
1751931900000|2025-07-07 23:45:00|1405.79|1402.79|1406.65|1403.65|1406.87|1403.87|1405.79|1402.79|0
1751932200000|2025-07-07 23:50:00|1406.44|1403.44|1407.3|1404.3|1407.52|1404.52|1405.57|1402.57|0
1751932500000|2025-07-07 23:55:00|1407.52|1404.52|1407.08|1404.08|1407.73|1404.73|1406.32|1403.32|0
1751932800000|2025-07-08 00:00:00|1407.3|1404.3|1404.92|1401.92|1407.3|1404.3|1404.7|1401.7|0
1751933100000|2025-07-08 00:05:00|1405.35|1402.35|1405.02|1402.02|1405.46|1402.46|1403.19|1400.19|0
1751933400000|2025-07-08 00:10:00|1405.14|1402.14|1406.22|1403.22|1407.08|1404.08|1404.81|1401.81|0
1751933700000|2025-07-08 00:15:00|1406|1403|1407.17|1404.77|1407.9|1405.5|1405.59|1402.89|0
1751934000000|2025-07-08 00:20:00|1407.38|1404.98|1408.37|1405.97|1408.61|1406.21|1407.03|1404.63|0
1751934300000|2025-07-08 00:25:00|1408.15|1405.75|1409.34|1406.94|1409.75|1407.35|1407.8|1405.4|0
1751934600000|2025-07-08 00:30:00|1409.12|1406.72|1409.25|1406.85|1409.77|1407.37|1408.79|1406.39|0
1751934900000|2025-07-08 00:35:00|1408.9|1406.5|1409.85|1407.45|1411.41|1409.01|1408.68|1406.28|0
1751935200000|2025-07-08 00:40:00|1409.97|1407.57|1412.83|1410.43|1413.37|1410.97|1409.76|1407.36|0
1751935500000|2025-07-08 00:45:00|1412.76|1410.36|1411.33|1408.93|1413.01|1410.61|1410.91|1408.51|0
1751935800000|2025-07-08 00:50:00|1411.31|1408.91|1415.25|1412.85|1415.25|1412.85|1411.31|1408.91|0
1751936100000|2025-07-08 00:55:00|1415.18|1412.78|1413.48|1411.08|1415.51|1413.11|1413.35|1410.95|0
1751936400000|2025-07-08 01:00:00|1413.41|1411.01|1413.55|1411.15|1413.68|1411.28|1411.8|1409.4|0
1751936700000|2025-07-08 01:05:00|1413.66|1411.26|1414.08|1411.68|1418.03|1415.63|1412.85|1410.45|0
1751937000000|2025-07-08 01:10:00|1414.27|1411.87|1413.84|1411.44|1414.42|1412.02|1411.8|1409.4|0
1751937300000|2025-07-08 01:15:00|1413.53|1411.13|1415.62|1413.22|1415.84|1413.44|1413.31|1410.91|0
1751937600000|2025-07-08 01:20:00|1415.37|1412.97|1415.14|1412.74|1416.53|1414.13|1414.45|1412.05|0
1751937900000|2025-07-08 01:25:00|1414.92|1412.52|1415.56|1413.16|1415.56|1413.16|1414.3|1411.9|0
1751938200000|2025-07-08 01:30:00|1415.7|1413.3|1416.34|1413.94|1416.86|1414.46|1415.14|1412.74|0
1751938500000|2025-07-08 01:35:00|1416.22|1413.82|1414.59|1412.19|1416.51|1414.11|1414.37|1411.97|0
1751938800000|2025-07-08 01:40:00|1414.74|1412.34|1410.41|1408.01|1415.35|1412.95|1410.41|1408.01|0
1751939100000|2025-07-08 01:45:00|1410.3|1407.9|1411.02|1408.62|1411.66|1409.26|1410.3|1407.9|0
1751939400000|2025-07-08 01:50:00|1411.12|1408.72|1412.79|1410.39|1413.51|1411.11|1410.4|1408|0
1751939700000|2025-07-08 01:55:00|1413.01|1410.61|1411.8|1409.4|1413.85|1411.45|1411.56|1409.16|0
1751940000000|2025-07-08 02:00:00|1411.58|1409.18|1411.66|1409.26|1412.28|1409.88|1411.33|1408.93|0
1751940300000|2025-07-08 02:05:00|1411.55|1409.15|1412.55|1410.15|1412.78|1410.38|1411.3|1408.9|0
1751940600000|2025-07-08 02:10:00|1412.65|1410.25|1412.99|1410.59|1413.11|1410.71|1411.69|1409.29|0
1751940900000|2025-07-08 02:15:00|1413.11|1410.71|1414.64|1412.24|1414.96|1412.56|1412.31|1409.91|0
1751941200000|2025-07-08 02:20:00|1414.85|1412.45|1415.13|1412.73|1415.72|1413.32|1413.76|1411.36|0
1751941500000|2025-07-08 02:25:00|1415|1412.6|1416.76|1414.36|1416.76|1414.36|1415|1412.6|0
1751941800000|2025-07-08 02:30:00|1416.53|1414.13|1415.34|1412.94|1417.26|1414.86|1415.15|1412.75|0
1751942100000|2025-07-08 02:35:00|1415.49|1413.09|1418.3|1415.9|1419.12|1416.72|1415.34|1412.94|0
1751942400000|2025-07-08 02:40:00|1418.56|1416.16|1417.74|1415.34|1418.66|1416.26|1417.33|1414.93|0
1751942700000|2025-07-08 02:45:00|1417.52|1415.12|1418.03|1415.63|1418.36|1415.96|1417.52|1415.12|0
1751943000000|2025-07-08 02:50:00|1418.14|1415.74|1418.17|1415.77|1418.87|1416.47|1417.8|1415.4|0
1751943300000|2025-07-08 02:55:00|1418.39|1415.99|1418.17|1415.77|1418.45|1416.05|1417.43|1415.03|0
1751943600000|2025-07-08 03:00:00|1418.14|1415.74|1417.69|1415.29|1418.66|1416.26|1417.67|1415.27|0
1751943900000|2025-07-08 03:05:00|1417.74|1415.34|1416.05|1413.65|1417.85|1415.45|1415.71|1413.31|0
1751944200000|2025-07-08 03:10:00|1416.22|1413.82|1415.81|1413.41|1416.48|1414.08|1415.8|1413.4|0
1751944500000|2025-07-08 03:15:00|1415.91|1413.51|1415.96|1413.56|1416.03|1413.63|1414.97|1412.57|0
1751944800000|2025-07-08 03:20:00|1416.18|1413.78|1416.94|1414.54|1418.12|1415.72|1416.18|1413.78|0
1751945100000|2025-07-08 03:25:00|1416.84|1414.44|1417.76|1415.36|1418.06|1415.66|1416.84|1414.44|0
1751945400000|2025-07-08 03:30:00|1417.72|1415.32|1417.41|1415.01|1418.12|1415.72|1417.31|1414.91|0
1751945700000|2025-07-08 03:35:00|1417.49|1415.09|1416.56|1414.16|1417.7|1415.3|1416.23|1413.83|0
1751946000000|2025-07-08 03:40:00|1416.53|1414.13|1417.27|1414.87|1417.27|1414.87|1416.34|1413.94|0
1751946300000|2025-07-08 03:45:00|1417.05|1414.65|1414.88|1412.48|1417.05|1414.65|1414.43|1412.03|0
1751946600000|2025-07-08 03:50:00|1415.19|1412.79|1416.12|1413.72|1416.19|1413.79|1414.48|1412.08|0
1751946900000|2025-07-08 03:55:00|1416.23|1413.83|1416.02|1413.62|1416.88|1414.48|1415.82|1413.42|0
1751947200000|2025-07-08 04:00:00|1415.91|1413.51|1415.54|1413.14|1416.02|1413.62|1415.03|1412.63|0
1751947500000|2025-07-08 04:05:00|1415.48|1413.08|1418.18|1415.78|1418.19|1415.79|1415.48|1413.08|0
1751947800000|2025-07-08 04:10:00|1418.03|1415.63|1417.72|1415.32|1418.18|1415.78|1417.36|1414.96|0
1751948100000|2025-07-08 04:15:00|1417.64|1415.24|1416.42|1414.02|1417.72|1415.32|1416.42|1414.02|0
1751948400000|2025-07-08 04:20:00|1416.14|1413.74|1416.4|1414|1416.88|1414.48|1415.6|1413.2|0
1751948700000|2025-07-08 04:25:00|1416.36|1413.96|1416.83|1414.43|1417.36|1414.96|1415.93|1413.53|0
1751949000000|2025-07-08 04:30:00|1417.04|1414.64|1416.36|1413.96|1417.36|1414.96|1415.77|1413.37|0
1751949300000|2025-07-08 04:35:00|1416.57|1414.17|1416.64|1414.24|1419.19|1416.79|1416.57|1414.17|0
1751949600000|2025-07-08 04:40:00|1416.85|1414.45|1416.06|1413.66|1417.01|1414.61|1416.06|1413.66|0
1751949900000|2025-07-08 04:45:00|1416.28|1413.88|1416.12|1413.72|1416.75|1414.35|1416.01|1413.61|0
1751950200000|2025-07-08 04:50:00|1415.91|1413.51|1415.87|1413.47|1416.19|1413.79|1414.87|1412.47|0
1751950500000|2025-07-08 04:55:00|1415.65|1413.25|1415.29|1412.89|1416.18|1413.78|1414.75|1412.35|0
1751950800000|2025-07-08 05:00:00|1415.41|1413.01|1416.02|1413.62|1416.07|1413.67|1414.74|1412.34|0
1751951100000|2025-07-08 05:05:00|1416.23|1413.83|1416.16|1413.76|1417.55|1415.15|1416.1|1413.7|0
1751951400000|2025-07-08 05:10:00|1415.95|1413.55|1417.44|1415.04|1417.44|1415.04|1415.54|1413.14|0
1751951700000|2025-07-08 05:15:00|1417.63|1415.23|1417.07|1414.67|1418.38|1415.98|1417|1414.6|0
1751952000000|2025-07-08 05:20:00|1417.29|1414.89|1417.41|1415.01|1418.01|1415.61|1416.97|1414.57|0
1751952300000|2025-07-08 05:25:00|1417.63|1415.23|1417.72|1415.32|1418.1|1415.7|1417.33|1414.93|0
1751952600000|2025-07-08 05:30:00|1417.94|1415.54|1415.95|1413.55|1418.07|1415.67|1415.69|1413.29|0
1751952900000|2025-07-08 05:35:00|1415.62|1413.22|1416.74|1414.34|1417.36|1414.96|1415.16|1412.76|0
1751953200000|2025-07-08 05:40:00|1416.92|1414.52|1417.8|1415.4|1418.04|1415.64|1416.89|1414.49|0
1751953500000|2025-07-08 05:45:00|1417.69|1415.29|1418.84|1416.44|1419.36|1416.96|1417.66|1415.26|0
1751953800000|2025-07-08 05:50:00|1418.95|1416.55|1419.71|1417.31|1419.71|1417.31|1417.98|1415.58|0
1751954100000|2025-07-08 05:55:00|1419.82|1417.42|1419.93|1417.53|1420.43|1418.03|1419|1416.6|0
1751954400000|2025-07-08 06:00:00|1419.92|1417.52|1418.44|1416.04|1420.03|1417.63|1418.44|1416.04|0
1751954700000|2025-07-08 06:05:00|1418.22|1415.82|1419.23|1416.83|1419.86|1417.46|1417.74|1415.34|0
1751955000000|2025-07-08 06:10:00|1419.45|1417.05|1420|1417.6|1421.47|1419.07|1419.23|1416.83|0
1751955300000|2025-07-08 06:15:00|1420.21|1417.81|1420.93|1418.53|1421.11|1418.71|1419.68|1417.28|0
1751955600000|2025-07-08 06:20:00|1420.82|1418.42|1419.27|1416.87|1422.16|1419.76|1419.27|1416.87|0
1751955900000|2025-07-08 06:25:00|1419.45|1417.05|1418.12|1415.72|1419.57|1417.17|1416.52|1414.12|0
1751956200000|2025-07-08 06:30:00|1418.55|1416.15|1419.62|1417.22|1421.6|1419.2|1418.55|1416.15|0
1751956500000|2025-07-08 06:35:00|1419.73|1417.33|1419.63|1417.23|1420.64|1418.24|1418.44|1416.04|0
1751956800000|2025-07-08 06:40:00|1419.52|1417.12|1420.93|1418.53|1421.02|1418.62|1419.27|1416.87|0
1751957100000|2025-07-08 06:45:00|1420.47|1418.07|1421.15|1418.75|1422.21|1419.81|1420.47|1418.07|0
1751957400000|2025-07-08 06:50:00|1421.03|1418.63|1421.18|1418.78|1421.57|1419.17|1420.75|1418.35|0
1751957700000|2025-07-08 06:55:00|1421.08|1418.68|1421.42|1419.02|1422.09|1419.69|1420.84|1418.44|0
1751958000000|2025-07-08 07:00:00|1420.88|1418.48|1417.82|1415.42|1421.01|1418.61|1417.57|1415.17|0
1751958300000|2025-07-08 07:05:00|1417.6|1415.2|1419.51|1417.11|1420.61|1418.21|1417.23|1414.83|0
1751958600000|2025-07-08 07:10:00|1418.96|1416.56|1417.46|1415.06|1419.8|1417.4|1417.46|1415.06|0
1751958900000|2025-07-08 07:15:00|1417.68|1415.28|1417.85|1415.45|1418.92|1416.52|1417.15|1414.75|0
1751959200000|2025-07-08 07:20:00|1418.07|1415.67|1419.38|1416.98|1419.5|1417.1|1416.24|1413.84|0
1751959500000|2025-07-08 07:25:00|1419.5|1417.1|1420.27|1417.87|1420.58|1418.18|1418.26|1415.86|0
1751959800000|2025-07-08 07:30:00|1420.87|1418.47|1418.71|1416.31|1421.23|1418.83|1418.31|1415.91|0
1751960100000|2025-07-08 07:35:00|1418.82|1416.42|1421.61|1419.21|1422.05|1419.65|1418.41|1416.01|0
1751960400000|2025-07-08 07:40:00|1421.77|1419.37|1421.2|1418.8|1422.71|1420.31|1420.51|1418.11|0
1751960700000|2025-07-08 07:45:00|1421.51|1419.11|1423.64|1421.24|1423.64|1421.24|1421.2|1418.8|0
1751961000000|2025-07-08 07:50:00|1423.31|1420.91|1424.08|1421.68|1425.17|1422.77|1422.88|1420.48|0
1751961300000|2025-07-08 07:55:00|1424.3|1421.9|1423.71|1421.31|1425.81|1423.41|1423.27|1420.87|0
1751961600000|2025-07-08 08:00:00|1423.81|1421.41|1420.56|1418.16|1423.81|1421.41|1420.34|1417.94|0
1751961900000|2025-07-08 08:05:00|1420.78|1418.38|1421.17|1418.77|1421.71|1419.31|1419.81|1417.41|0
1751962200000|2025-07-08 08:10:00|1421.39|1418.99|1421.04|1418.64|1422.6|1420.2|1419.06|1416.66|0
1751962500000|2025-07-08 08:15:00|1421.15|1418.75|1420.61|1418.21|1421.74|1419.34|1420.24|1417.84|0
1751962800000|2025-07-08 08:20:00|1420.72|1418.32|1421.37|1418.97|1421.5|1419.1|1419.45|1417.05|0
1751963100000|2025-07-08 08:25:00|1421.59|1419.19|1420.82|1418.42|1422.25|1419.85|1420.66|1418.26|0
1751963400000|2025-07-08 08:30:00|1420.6|1418.2|1419.78|1417.38|1421.55|1419.15|1419.59|1417.19|0
1751963700000|2025-07-08 08:35:00|1419.89|1417.49|1419.43|1417.03|1420|1417.6|1418.38|1415.98|0
1751964000000|2025-07-08 08:40:00|1419.65|1417.25|1419.19|1416.79|1420.13|1417.73|1418.99|1416.59|0
1751964300000|2025-07-08 08:45:00|1418.97|1416.57|1420.65|1418.25|1420.98|1418.58|1417.16|1414.76|0
1751964600000|2025-07-08 08:50:00|1420.76|1418.36|1420.09|1417.69|1420.76|1418.36|1419.61|1417.21|0
1751964900000|2025-07-08 08:55:00|1420.41|1418.01|1420.94|1418.54|1421.26|1418.86|1420.21|1417.81|0
1751965200000|2025-07-08 09:00:00|1420.39|1417.99|1418.47|1416.07|1420.6|1418.2|1417.27|1414.87|0
1751965500000|2025-07-08 09:05:00|1418.9|1416.5|1419.52|1417.12|1420.31|1417.91|1418.51|1416.11|0
1751965800000|2025-07-08 09:10:00|1419.63|1417.23|1420.36|1417.96|1422.38|1419.98|1419.37|1416.97|0
1751966100000|2025-07-08 09:15:00|1420.37|1417.97|1421.43|1419.03|1421.87|1419.47|1419.97|1417.57|0
1751966400000|2025-07-08 09:20:00|1421.53|1419.13|1419.46|1417.06|1421.73|1419.33|1419.13|1416.73|0
1751966700000|2025-07-08 09:25:00|1419.35|1416.95|1419.41|1417.01|1420.98|1418.58|1419.35|1416.95|0
1751967000000|2025-07-08 09:30:00|1419.19|1416.79|1417.93|1415.53|1420.58|1418.18|1417.93|1415.53|0
1751967300000|2025-07-08 09:35:00|1418.14|1415.74|1419.32|1416.92|1419.65|1417.25|1417.84|1415.44|0
1751967600000|2025-07-08 09:40:00|1419.21|1416.81|1418.92|1416.52|1419.75|1417.35|1418.31|1415.91|0
1751967900000|2025-07-08 09:45:00|1419.13|1416.73|1417.82|1415.42|1419.59|1417.19|1417.4|1415|0
1751968200000|2025-07-08 09:50:00|1417.85|1415.45|1415.67|1413.27|1418.06|1415.66|1414.87|1412.47|0
1751968500000|2025-07-08 09:55:00|1415.65|1413.25|1416.24|1413.84|1417.82|1415.42|1415.43|1413.03|0
1751968800000|2025-07-08 10:00:00|1416.35|1413.95|1413.24|1410.84|1416.79|1414.39|1412.77|1410.37|0
1751969100000|2025-07-08 10:05:00|1413.13|1410.73|1415.02|1412.62|1415.67|1413.27|1413.02|1410.62|0
1751969400000|2025-07-08 10:10:00|1415.13|1412.73|1414.39|1411.99|1416.25|1413.85|1414.21|1411.81|0
1751969700000|2025-07-08 10:15:00|1414.28|1411.88|1417.35|1414.95|1417.56|1415.16|1414.28|1411.88|0
1751970000000|2025-07-08 10:20:00|1417.79|1415.39|1416.54|1414.14|1417.79|1415.39|1416.35|1413.95|0
1751970300000|2025-07-08 10:25:00|1416.53|1414.13|1416.61|1414.21|1416.72|1414.32|1414.85|1412.45|0
1751970600000|2025-07-08 10:30:00|1416.5|1414.1|1416.51|1414.11|1417.41|1415.01|1415.14|1412.74|0
1751970900000|2025-07-08 10:35:00|1416.29|1413.89|1420.42|1418.02|1420.6|1418.2|1416.27|1413.87|0
1751971200000|2025-07-08 10:40:00|1420.14|1417.74|1422.23|1419.83|1422.5|1420.1|1419.92|1417.52|0
1751971500000|2025-07-08 10:45:00|1422.44|1420.04|1420.68|1418.28|1422.8|1420.4|1420.16|1417.76|0
1751971800000|2025-07-08 10:50:00|1420.63|1418.23|1420.57|1418.17|1421.03|1418.63|1419.31|1416.91|0
1751972100000|2025-07-08 10:55:00|1420.68|1418.28|1420.54|1418.14|1420.76|1418.36|1419.13|1416.73|0
1751972400000|2025-07-08 11:00:00|1420.32|1417.92|1420.95|1418.55|1421.76|1419.36|1420.08|1417.68|0
1751972700000|2025-07-08 11:05:00|1420.74|1418.34|1418.19|1415.79|1421.25|1418.85|1418.19|1415.79|0
1751973000000|2025-07-08 11:10:00|1418.41|1416.01|1421.27|1418.87|1421.72|1419.32|1418.3|1415.9|0
1751973300000|2025-07-08 11:15:00|1420.84|1418.44|1421.22|1418.82|1421.26|1418.86|1419.97|1417.57|0
1751973600000|2025-07-08 11:20:00|1421.32|1418.92|1422.3|1419.9|1422.57|1420.17|1421.32|1418.92|0
1751973900000|2025-07-08 11:25:00|1422.25|1419.85|1421.57|1419.17|1422.68|1420.28|1421.42|1419.02|0
1751974200000|2025-07-08 11:30:00|1421.35|1418.95|1420.87|1418.47|1421.84|1419.44|1420.87|1418.47|0
1751974500000|2025-07-08 11:35:00|1421.09|1418.69|1422.5|1420.1|1422.59|1420.19|1420.38|1417.98|0
1751974800000|2025-07-08 11:40:00|1422.72|1420.32|1422.57|1420.17|1423.85|1421.45|1422.17|1419.77|0
1751975100000|2025-07-08 11:45:00|1422.73|1420.33|1421.7|1419.3|1423.34|1420.94|1421.14|1418.74|0
1751975400000|2025-07-08 11:50:00|1421.8|1419.4|1421.02|1418.62|1422.13|1419.73|1420.26|1417.86|0
1751975700000|2025-07-08 11:55:00|1420.81|1418.41|1419.5|1417.1|1420.81|1418.41|1419.4|1417|0
1751976000000|2025-07-08 12:00:00|1418.97|1416.57|1416.78|1414.38|1419.18|1416.78|1415.97|1413.57|0
1751976300000|2025-07-08 12:05:00|1417|1414.6|1418.44|1416.04|1419.21|1416.81|1417|1414.6|0
1751976600000|2025-07-08 12:10:00|1417.99|1415.59|1419.8|1417.4|1420.48|1418.08|1417.41|1415.01|0
1751976900000|2025-07-08 12:15:00|1419.69|1417.29|1421.45|1419.05|1421.45|1419.05|1419.35|1416.95|0
1751977200000|2025-07-08 12:20:00|1421.17|1418.77|1419.69|1417.29|1421.17|1418.77|1419.3|1416.9|0
1751977500000|2025-07-08 12:25:00|1419.8|1417.4|1419.19|1416.79|1420.13|1417.73|1419.01|1416.61|0
1751977800000|2025-07-08 12:30:00|1418.98|1416.58|1417.62|1415.22|1419.06|1416.66|1415.97|1413.57|0
1751978100000|2025-07-08 12:35:00|1417.4|1415|1415.88|1413.48|1417.4|1415|1415.02|1412.62|0
1751978400000|2025-07-08 12:40:00|1415.46|1413.06|1416.07|1413.67|1417.16|1414.76|1415.1|1412.7|0
1751978700000|2025-07-08 12:45:00|1415.85|1413.45|1415.96|1413.56|1418.25|1415.85|1415.42|1413.02|0
1751979000000|2025-07-08 12:50:00|1415.75|1413.35|1417.65|1415.25|1417.82|1415.42|1415.22|1412.82|0
1751979300000|2025-07-08 12:55:00|1417.87|1415.47|1419.35|1416.95|1420.06|1417.66|1417.39|1414.99|0
1751979600000|2025-07-08 13:00:00|1419.57|1417.17|1420.36|1417.96|1420.85|1418.45|1419.31|1416.91|0
1751979900000|2025-07-08 13:05:00|1420.34|1417.94|1421.25|1418.85|1421.46|1419.06|1420.13|1417.73|0
1751980200000|2025-07-08 13:10:00|1420.74|1418.34|1420.45|1418.05|1421.25|1418.85|1419.9|1417.5|0
1751980500000|2025-07-08 13:15:00|1420.24|1417.84|1419.72|1417.32|1420.46|1418.06|1419.5|1417.1|0
1751980800000|2025-07-08 13:20:00|1419.94|1417.54|1420.17|1417.17|1420.34|1417.94|1418.18|1415.78|0
1751981100000|2025-07-08 13:25:00|1419.74|1416.74|1418.66|1415.66|1419.96|1416.96|1418.01|1415.01|0
1751981400000|2025-07-08 13:30:00|1416.88|1414.48|1411.84|1409.44|1417.26|1414.86|1411.84|1409.44|0
1751981700000|2025-07-08 13:35:00|1411.62|1409.22|1412.37|1409.97|1414.83|1412.43|1411.62|1409.22|0
1751982000000|2025-07-08 13:40:00|1412.15|1409.75|1415.66|1413.26|1417.31|1414.91|1411.72|1409.32|0
1751982300000|2025-07-08 13:45:00|1415.33|1412.93|1417.42|1415.02|1420.51|1418.11|1415.23|1412.83|0
1751982600000|2025-07-08 13:50:00|1417.64|1415.24|1417.51|1415.11|1419.18|1416.78|1415.3|1412.9|0
1751982900000|2025-07-08 13:55:00|1417.29|1414.89|1412.3|1409.9|1418.16|1415.76|1412.03|1409.63|0
1751983200000|2025-07-08 14:00:00|1411.65|1409.25|1410.36|1407.96|1413.82|1411.42|1408.04|1405.64|0
1751983500000|2025-07-08 14:05:00|1410.58|1408.18|1407.47|1405.07|1410.7|1408.3|1405.15|1402.75|0
1751983800000|2025-07-08 14:10:00|1407.68|1405.28|1408.48|1406.08|1409.98|1407.58|1403.58|1401.18|0
1751984100000|2025-07-08 14:15:00|1408.38|1405.98|1407.96|1405.56|1411.73|1409.33|1407.33|1404.93|0
1751984400000|2025-07-08 14:20:00|1408.17|1405.77|1403.08|1400.68|1409.57|1407.17|1403.08|1400.68|0
1751984700000|2025-07-08 14:25:00|1403.3|1400.9|1405.8|1403.4|1406.23|1403.83|1402.66|1400.26|0
1751985000000|2025-07-08 14:30:00|1405.52|1403.12|1414.96|1412.56|1414.96|1412.56|1405.52|1403.12|0
1751985300000|2025-07-08 14:35:00|1415.17|1412.77|1417.17|1414.77|1418.17|1415.77|1413.95|1411.55|0
1751985600000|2025-07-08 14:40:00|1416.95|1414.55|1414.83|1412.43|1418.3|1415.9|1412.86|1410.46|0
1751985900000|2025-07-08 14:45:00|1414.61|1412.21|1410.56|1408.16|1414.97|1412.57|1407.6|1405.2|0
1751986200000|2025-07-08 14:50:00|1410.45|1408.05|1405.04|1402.64|1412.36|1409.96|1402.7|1400.3|0
1751986500000|2025-07-08 14:55:00|1404.82|1402.42|1408.93|1406.53|1408.93|1406.53|1401.19|1398.79|0
1751986800000|2025-07-08 15:00:00|1409.15|1406.75|1409.85|1407.45|1411.53|1409.13|1407.35|1404.95|0
1751987100000|2025-07-08 15:05:00|1409.74|1407.34|1412.63|1410.23|1413.82|1411.42|1409.53|1407.13|0
1751987400000|2025-07-08 15:10:00|1412.96|1410.56|1411.66|1409.26|1414.83|1412.43|1410.8|1408.4|0
1751987700000|2025-07-08 15:15:00|1411.64|1409.24|1409.37|1406.97|1412.83|1410.43|1409.12|1406.72|0
1751988000000|2025-07-08 15:20:00|1409.59|1407.19|1404.74|1402.34|1410.41|1408.01|1404.23|1401.83|0
1751988300000|2025-07-08 15:25:00|1404.96|1402.56|1404.61|1402.21|1407.64|1405.24|1402.96|1400.56|0
1751988600000|2025-07-08 15:30:00|1404.82|1402.42|1407.31|1404.91|1408.22|1405.82|1404.64|1402.24|0
1751988900000|2025-07-08 15:35:00|1407.53|1405.13|1409.94|1407.54|1410.22|1407.82|1406.72|1404.32|0
1751989200000|2025-07-08 15:40:00|1410.16|1407.76|1409.88|1407.48|1410.67|1408.27|1408.66|1406.26|0
1751989500000|2025-07-08 15:45:00|1409.77|1407.37|1412.97|1410.57|1413.48|1411.08|1409.54|1407.14|0
1751989800000|2025-07-08 15:50:00|1413.19|1410.79|1413.35|1410.95|1414.53|1412.13|1412.41|1410.01|0
1751990100000|2025-07-08 15:55:00|1413.13|1410.73|1414.4|1412|1415.64|1413.24|1412.66|1410.26|0
1751990400000|2025-07-08 16:00:00|1414.62|1412.22|1413.4|1411|1415.77|1413.37|1413.4|1411|0
1751990700000|2025-07-08 16:05:00|1413.18|1410.78|1410.32|1407.92|1413.45|1411.05|1409.81|1407.41|0
1751991000000|2025-07-08 16:10:00|1410.53|1408.13|1412.86|1410.46|1413.69|1411.29|1410.53|1408.13|0
1751991300000|2025-07-08 16:15:00|1412.65|1410.25|1413.99|1411.59|1415.15|1412.75|1412.21|1409.81|0
1751991600000|2025-07-08 16:20:00|1414.21|1411.81|1419|1416.6|1419.09|1416.69|1413.56|1411.16|0
1751991900000|2025-07-08 16:25:00|1419.07|1416.67|1421.41|1419.01|1423.19|1420.79|1419.07|1416.67|0
1751992200000|2025-07-08 16:30:00|1421.63|1419.23|1417.06|1414.66|1422.32|1419.92|1415.45|1413.05|0
1751992500000|2025-07-08 16:35:00|1416.84|1414.44|1415.04|1412.64|1417.61|1415.21|1408.82|1406.42|0
1751992800000|2025-07-08 16:40:00|1415.26|1412.86|1415.52|1413.12|1417.28|1414.88|1413.18|1410.78|0
1751993100000|2025-07-08 16:45:00|1415.3|1412.9|1415.04|1412.64|1416.56|1414.16|1413.75|1411.35|0
1751993400000|2025-07-08 16:50:00|1415.26|1412.86|1414.96|1412.56|1415.85|1413.45|1412.95|1410.55|0
1751993700000|2025-07-08 16:55:00|1415.17|1412.77|1411.6|1409.2|1415.91|1413.51|1411.24|1408.84|0
1751994000000|2025-07-08 17:00:00|1411.82|1409.42|1411.63|1409.23|1413.2|1410.8|1408.52|1406.12|0
1751994300000|2025-07-08 17:05:00|1411.41|1409.01|1408.3|1405.9|1411.41|1409.01|1408.11|1405.71|0
1751994600000|2025-07-08 17:10:00|1408.08|1405.68|1410.43|1408.03|1412.46|1410.06|1407.65|1405.25|0
1751994900000|2025-07-08 17:15:00|1409.99|1407.59|1407.1|1404.7|1411.35|1408.95|1403.7|1401.3|0
1751995200000|2025-07-08 17:20:00|1407.32|1404.92|1410.43|1408.03|1410.58|1408.18|1404.67|1402.27|0
1751995500000|2025-07-08 17:25:00|1410.1|1407.7|1412.39|1409.99|1412.57|1410.17|1409.48|1407.08|0
1751995800000|2025-07-08 17:30:00|1412.61|1410.21|1407.77|1405.37|1414.64|1412.24|1407.29|1404.89|0
1751996100000|2025-07-08 17:35:00|1407.99|1405.59|1408.35|1405.95|1409.77|1407.37|1407.47|1405.07|0
1751996400000|2025-07-08 17:40:00|1408.2|1405.8|1408.61|1406.21|1409.38|1406.98|1406.75|1404.35|0
1751996700000|2025-07-08 17:45:00|1408.83|1406.43|1409.8|1407.4|1410.94|1408.54|1408.2|1405.8|0
1751997000000|2025-07-08 17:50:00|1409.79|1407.39|1414.48|1412.08|1415.51|1413.11|1408.66|1406.26|0
1751997300000|2025-07-08 17:55:00|1414.55|1412.15|1415.46|1413.06|1416.16|1413.76|1413.74|1411.34|0
1751997600000|2025-07-08 18:00:00|1414.81|1412.41|1413.9|1411.5|1415.25|1412.85|1412.94|1410.54|0
1751997900000|2025-07-08 18:05:00|1413.78|1411.38|1414.38|1411.98|1415.55|1413.15|1413.46|1411.06|0
1751998200000|2025-07-08 18:10:00|1414.47|1412.07|1414.81|1412.41|1416.41|1414.01|1414.47|1412.07|0
1751998500000|2025-07-08 18:15:00|1415.03|1412.63|1414.52|1412.12|1415.92|1413.52|1414.27|1411.87|0
1751998800000|2025-07-08 18:20:00|1414.69|1412.29|1412.72|1410.32|1415.12|1412.72|1410.8|1408.4|0
1751999100000|2025-07-08 18:25:00|1412.85|1410.45|1410.26|1407.86|1412.85|1410.45|1409.99|1407.59|0
1751999400000|2025-07-08 18:30:00|1410.48|1408.08|1409.28|1406.88|1410.7|1408.3|1407.31|1404.91|0
1751999700000|2025-07-08 18:35:00|1409.06|1406.66|1412.19|1409.79|1412.24|1409.84|1408.52|1406.12|0
1752000000000|2025-07-08 18:40:00|1411.97|1409.57|1408.05|1405.65|1412.51|1410.11|1407.83|1405.43|0
1752000300000|2025-07-08 18:45:00|1407.84|1405.44|1409.16|1406.76|1409.8|1407.4|1407.19|1404.79|0
1752000600000|2025-07-08 18:50:00|1408.73|1406.33|1409.38|1406.98|1410.55|1408.15|1408.29|1405.89|0
1752000900000|2025-07-08 18:55:00|1409.6|1407.2|1409.07|1406.67|1410.35|1407.95|1408.62|1406.22|0
1752001200000|2025-07-08 19:00:00|1408.99|1406.59|1408.75|1406.35|1409.91|1407.51|1407.95|1405.55|0
1752001500000|2025-07-08 19:05:00|1408.96|1406.56|1407.42|1405.02|1409.64|1407.24|1407.15|1404.75|0
1752001800000|2025-07-08 19:10:00|1407.57|1405.17|1406.89|1404.49|1408.35|1405.95|1405.37|1402.97|0
1752002100000|2025-07-08 19:15:00|1406.67|1404.27|1407.91|1405.51|1407.91|1405.51|1406.21|1403.81|0
1752002400000|2025-07-08 19:20:00|1407.69|1405.29|1406.32|1403.92|1409.23|1406.83|1405.82|1403.42|0
1752002700000|2025-07-08 19:25:00|1406.26|1403.86|1409.03|1406.63|1409.36|1406.96|1405.82|1403.42|0
1752003000000|2025-07-08 19:30:00|1408.81|1406.41|1408.64|1406.24|1409.48|1407.08|1407.54|1405.14|0
1752003300000|2025-07-08 19:35:00|1408.53|1406.13|1406.9|1404.5|1408.98|1406.58|1406.8|1404.4|0
1752003600000|2025-07-08 19:40:00|1406.68|1404.28|1406.12|1403.72|1407.66|1405.26|1405.12|1402.72|0
1752003900000|2025-07-08 19:45:00|1406.34|1403.94|1410.07|1407.67|1410.5|1408.1|1405.91|1403.51|0
1752004200000|2025-07-08 19:50:00|1411.58|1409.18|1407.33|1404.93|1411.58|1409.18|1405.04|1402.64|0
1752004500000|2025-07-08 19:55:00|1408.19|1405.79|1407.43|1405.03|1409.97|1407.57|1406.44|1404.04|0
1752004800000|2025-07-08 20:00:00|1407.22|1404.82|1409.38|1406.98|1410.56|1408.16|1406.57|1404.17|0
1752005100000|2025-07-08 20:05:00|1409.59|1407.19|1409.84|1407.44|1410.8|1408.4|1408.85|1406.45|0
1752005400000|2025-07-08 20:10:00|1410.06|1407.66|1408.81|1406.41|1410.06|1407.66|1408.31|1405.91|0
1752005700000|2025-07-08 20:15:00|1408.59|1406.19|1408.72|1406.32|1409.31|1406.91|1408.3|1405.9|0
1752006000000|2025-07-08 20:20:00|1408.81|1406.41|1409.4|1407|1409.97|1407.57|1408.81|1406.41|0
1752006300000|2025-07-08 20:25:00|1409.36|1406.96|1409.43|1407.03|1410.25|1407.85|1409.24|1406.84|0
1752006600000|2025-07-08 20:30:00|1409.44|1407.04|1408.64|1406.24|1409.66|1407.26|1408.23|1405.83|0
1752006900000|2025-07-08 20:35:00|1408.54|1406.14|1408.67|1406.27|1408.77|1406.37|1408.19|1405.79|0
1752007200000|2025-07-08 20:40:00|1408.54|1406.14|1409.6|1407.2|1410.09|1407.69|1408.29|1405.89|0
1752007500000|2025-07-08 20:45:00|1409.39|1406.99|1409.05|1406.65|1409.65|1407.25|1408.57|1406.17|0
1752007800000|2025-07-08 20:50:00|1408.96|1406.56|1409.17|1406.77|1409.17|1406.77|1408.3|1405.9|0
1752008100000|2025-07-08 20:55:00|1409.47|1406.47|1409.27|1406.27|1409.47|1406.47|1408.82|1405.82|0
1752008400000|2025-07-08 21:00:00|1409.19|1406.19|1409.21|1406.21|1409.65|1406.65|1409.19|1406.19|0
1752008700000|2025-07-08 21:05:00|1409.01|1406.01|1409.21|1406.21|1409.21|1406.21|1409.01|1406.01|0
1752009000000|2025-07-08 21:10:00|1409.01|1406.01|1409.29|1406.29|1409.37|1406.37|1409.01|1406.01|0
1752009600000|2025-07-08 21:20:00|1409.37|1406.37|1409.29|1406.29|1409.37|1406.37|1409.05|1406.05|0
1752009900000|2025-07-08 21:25:00|1409.25|1406.25|1409.12|1406.12|1409.25|1406.25|1408.53|1405.53|0
1752010200000|2025-07-08 21:30:00|1409.25|1406.25|1409.24|1406.24|1409.25|1406.25|1409.24|1406.24|0
1752010500000|2025-07-08 21:35:00|1409.32|1406.32|1409.4|1406.4|1409.49|1406.49|1409.32|1406.32|0
1752010800000|2025-07-08 21:40:00|1409.44|1406.44|1408.72|1405.72|1409.44|1406.44|1408.72|1405.72|0
1752011100000|2025-07-08 21:45:00|1408.71|1405.71|1409.1|1406.1|1409.1|1406.1|1408.7|1405.7|0
1752011400000|2025-07-08 21:50:00|1409.15|1406.15|1409.18|1406.18|1409.42|1406.42|1409.15|1406.15|0
1752011700000|2025-07-08 21:55:00|1409.17|1406.17|1409.2|1406.2|1409.38|1406.38|1409.13|1406.13|0
1752012000000|2025-07-08 22:00:00|1410.22|1407.22|1412.39|1409.39|1412.6|1409.6|1409.57|1406.57|0
1752012300000|2025-07-08 22:05:00|1412.27|1409.27|1411.52|1408.52|1412.49|1409.49|1411.3|1408.3|0
1752012600000|2025-07-08 22:10:00|1411.62|1408.62|1410|1407|1411.73|1408.73|1409.57|1406.57|0
1752012900000|2025-07-08 22:15:00|1409.89|1406.89|1410.32|1407.32|1410.65|1407.65|1409.89|1406.89|0
1752013200000|2025-07-08 22:20:00|1410.43|1407.43|1409.78|1406.78|1410.43|1407.43|1409.78|1406.78|0
1752013500000|2025-07-08 22:25:00|1409.56|1406.56|1409.88|1406.88|1410.43|1407.43|1409.35|1406.35|0
1752013800000|2025-07-08 22:30:00|1410|1407|1409.78|1406.78|1410|1407|1408.26|1405.26|0
1752014100000|2025-07-08 22:35:00|1409.56|1406.56|1409.45|1406.45|1409.56|1406.56|1408.48|1405.48|0
1752014400000|2025-07-08 22:40:00|1409.56|1406.56|1409.34|1406.34|1409.78|1406.78|1409.13|1406.13|0
1752014700000|2025-07-08 22:45:00|1408.91|1405.91|1409.78|1406.78|1409.99|1406.99|1408.91|1405.91|0
1752015000000|2025-07-08 22:50:00|1410.21|1407.21|1409.77|1406.77|1410.43|1407.43|1409.77|1406.77|0
1752015300000|2025-07-08 22:55:00|1409.99|1406.99|1410.42|1407.42|1410.42|1407.42|1409.99|1406.99|0
1752015600000|2025-07-08 23:00:00|1411.07|1408.07|1410.42|1407.42|1411.07|1408.07|1410.42|1407.42|0
1752015900000|2025-07-08 23:05:00|1410.64|1407.64|1412.16|1409.16|1412.37|1409.37|1410.64|1407.64|0
1752016200000|2025-07-08 23:10:00|1412.04|1409.04|1411.72|1408.72|1412.16|1409.16|1411.61|1408.61|0
1752016500000|2025-07-08 23:15:00|1411.94|1408.94|1412.37|1409.37|1413.02|1410.02|1411.72|1408.72|0
1752016800000|2025-07-08 23:20:00|1412.15|1409.15|1409.33|1406.33|1412.37|1409.37|1407.92|1404.92|0
1752017100000|2025-07-08 23:25:00|1409.55|1406.55|1409.33|1406.33|1410.2|1407.2|1409.12|1406.12|0
1752017400000|2025-07-08 23:30:00|1409.55|1406.55|1408.25|1405.25|1409.55|1406.55|1408.03|1405.03|0
1752017700000|2025-07-08 23:35:00|1408.03|1405.03|1408.68|1405.68|1408.68|1405.68|1407.6|1404.6|0
1752018000000|2025-07-08 23:40:00|1408.47|1405.47|1409.43|1406.43|1409.65|1406.65|1408.03|1405.03|0
1752018300000|2025-07-08 23:45:00|1409.33|1406.33|1408.46|1405.46|1409.76|1406.76|1408.46|1405.46|0
1752018600000|2025-07-08 23:50:00|1408.68|1405.68|1408.25|1405.25|1409.11|1406.11|1408.03|1405.03|0
1752018900000|2025-07-08 23:55:00|1408.46|1405.46|1407.81|1404.81|1408.68|1405.68|1406.73|1403.73|0
1752019200000|2025-07-09 00:00:00|1407.05|1404.05|1404.99|1401.99|1407.38|1404.38|1404.78|1401.78|0
1752019500000|2025-07-09 00:05:00|1404.78|1401.78|1405.64|1402.64|1406.08|1403.08|1404.13|1401.13|0
1752019800000|2025-07-09 00:10:00|1405.43|1402.43|1402.06|1399.06|1405.43|1402.43|1401.74|1398.74|0
1752020100000|2025-07-09 00:15:00|1401.96|1398.96|1403.02|1400.62|1403.68|1401.28|1401.27|1398.87|0
1752020400000|2025-07-09 00:20:00|1402.8|1400.4|1402.88|1400.48|1404.22|1401.82|1402.62|1400.22|0
1752020700000|2025-07-09 00:25:00|1402.67|1400.27|1402.03|1399.63|1403.1|1400.7|1401.27|1398.87|0
1752021000000|2025-07-09 00:30:00|1402.25|1399.85|1401.04|1398.64|1402.5|1400.1|1401.04|1398.64|0
1752021300000|2025-07-09 00:35:00|1400.83|1398.43|1402.13|1399.73|1402.99|1400.59|1400.36|1397.96|0
1752021600000|2025-07-09 00:40:00|1402.68|1400.28|1403.09|1400.69|1403.5|1401.1|1402.21|1399.81|0
1752021900000|2025-07-09 00:45:00|1403.2|1400.8|1404|1401.6|1404.56|1402.16|1403|1400.6|0
1752022200000|2025-07-09 00:50:00|1403.88|1401.48|1403.46|1401.06|1404.23|1401.83|1403.21|1400.81|0
1752022500000|2025-07-09 00:55:00|1403.53|1401.13|1402.38|1399.98|1403.88|1401.48|1401.13|1398.73|0
1752022800000|2025-07-09 01:00:00|1402.6|1400.2|1404.53|1402.13|1404.53|1402.13|1402.03|1399.63|0
1752023100000|2025-07-09 01:05:00|1405.06|1402.66|1405.72|1403.32|1405.79|1403.39|1404.38|1401.98|0
1752023400000|2025-07-09 01:10:00|1405.83|1403.43|1405.32|1402.92|1406.56|1404.16|1404.98|1402.58|0
1752023700000|2025-07-09 01:15:00|1405.43|1403.03|1402.71|1400.31|1405.5|1403.1|1402.69|1400.29|0
1752024000000|2025-07-09 01:20:00|1402.93|1400.53|1403.95|1401.55|1403.95|1401.55|1402.33|1399.93|0
1752024300000|2025-07-09 01:25:00|1403.84|1401.44|1402.35|1399.95|1403.96|1401.56|1402.13|1399.73|0
1752024600000|2025-07-09 01:30:00|1402.13|1399.73|1400.44|1398.04|1402.13|1399.73|1398.31|1395.91|0
1752024900000|2025-07-09 01:35:00|1400.56|1398.16|1402.71|1400.31|1402.86|1400.46|1400.41|1398.01|0
1752025200000|2025-07-09 01:40:00|1402.92|1400.52|1403.59|1401.19|1403.6|1401.2|1402.54|1400.14|0
1752025500000|2025-07-09 01:45:00|1403.37|1400.97|1404.46|1402.06|1404.46|1402.06|1402.08|1399.68|0
1752025800000|2025-07-09 01:50:00|1404.4|1402|1405.18|1402.78|1405.33|1402.93|1404.14|1401.74|0
1752026100000|2025-07-09 01:55:00|1405.3|1402.9|1406.59|1404.19|1406.78|1404.38|1404.82|1402.42|0
1752026400000|2025-07-09 02:00:00|1406.69|1404.29|1407.59|1405.19|1407.8|1405.4|1405.43|1403.03|0
1752026700000|2025-07-09 02:05:00|1407.81|1405.41|1406.37|1403.97|1407.99|1405.59|1406.1|1403.7|0
1752027000000|2025-07-09 02:10:00|1405.97|1403.57|1406.65|1404.25|1406.8|1404.4|1405.43|1403.03|0
1752027300000|2025-07-09 02:15:00|1406.54|1404.14|1405.43|1403.03|1406.93|1404.53|1405.26|1402.86|0
1752027600000|2025-07-09 02:20:00|1405.55|1403.15|1404.55|1402.15|1405.59|1403.19|1404.39|1401.99|0
1752027900000|2025-07-09 02:25:00|1404.77|1402.37|1405.39|1402.99|1406.12|1403.72|1404.68|1402.28|0
1752028200000|2025-07-09 02:30:00|1405.29|1402.89|1404.5|1402.1|1405.47|1403.07|1404.43|1402.03|0
1752028500000|2025-07-09 02:35:00|1404.76|1402.36|1404.27|1401.87|1404.77|1402.37|1403.72|1401.32|0
1752028800000|2025-07-09 02:40:00|1404.16|1401.76|1404.79|1402.39|1404.93|1402.53|1404.14|1401.74|0
1752029100000|2025-07-09 02:45:00|1404.91|1402.51|1404.21|1401.81|1405.36|1402.96|1404.21|1401.81|0
1752029400000|2025-07-09 02:50:00|1404.1|1401.7|1404.67|1402.27|1404.72|1402.32|1403.89|1401.49|0
1752029700000|2025-07-09 02:55:00|1404.71|1402.31|1404.14|1401.74|1404.71|1402.31|1404.02|1401.62|0
1752030000000|2025-07-09 03:00:00|1404.25|1401.85|1404.26|1401.86|1405.18|1402.78|1404.17|1401.77|0
1752030300000|2025-07-09 03:05:00|1404.16|1401.76|1404.4|1402|1404.84|1402.44|1404.05|1401.65|0
1752030600000|2025-07-09 03:10:00|1404.61|1402.21|1404|1401.6|1404.83|1402.43|1403.52|1401.12|0
1752030900000|2025-07-09 03:15:00|1403.88|1401.48|1403.21|1400.81|1403.88|1401.48|1402.83|1400.43|0
1752031200000|2025-07-09 03:20:00|1403.11|1400.71|1403.41|1401.01|1403.52|1401.12|1401.94|1399.54|0
1752031500000|2025-07-09 03:25:00|1403.63|1401.23|1404.99|1402.59|1405.26|1402.86|1403.41|1401.01|0
1752031800000|2025-07-09 03:30:00|1404.77|1402.37|1404.29|1401.89|1404.98|1402.58|1403.88|1401.48|0
1752032100000|2025-07-09 03:35:00|1404.4|1402|1403.35|1400.95|1404.4|1402|1403.11|1400.71|0
1752032400000|2025-07-09 03:40:00|1403.46|1401.06|1402.47|1400.07|1403.46|1401.06|1402.1|1399.7|0
1752032700000|2025-07-09 03:45:00|1402.25|1399.85|1403.35|1400.95|1403.78|1401.38|1401.67|1399.27|0
1752033000000|2025-07-09 03:50:00|1403.46|1401.06|1403.97|1401.57|1404.19|1401.79|1403.15|1400.75|0
1752033300000|2025-07-09 03:55:00|1404.01|1401.61|1402.62|1400.22|1404.01|1401.61|1396.02|1393.62|0
1752033600000|2025-07-09 04:00:00|1402.73|1400.33|1402.27|1399.87|1403.07|1400.67|1402.06|1399.66|0
1752033900000|2025-07-09 04:05:00|1402.28|1399.88|1402.65|1400.25|1402.87|1400.47|1401.78|1399.38|0
1752034200000|2025-07-09 04:10:00|1402.58|1400.18|1403.31|1400.91|1403.43|1401.03|1402.07|1399.67|0
1752034500000|2025-07-09 04:15:00|1403.07|1400.67|1403.4|1401|1403.46|1401.06|1402.42|1400.02|0
1752034800000|2025-07-09 04:20:00|1403.18|1400.78|1402.79|1400.39|1403.87|1401.47|1402.3|1399.9|0
1752035100000|2025-07-09 04:25:00|1402.81|1400.41|1402.43|1400.03|1403.17|1400.77|1401.71|1399.31|0
1752035400000|2025-07-09 04:30:00|1402.21|1399.81|1403.14|1400.74|1403.51|1401.11|1402.21|1399.81|0
1752035700000|2025-07-09 04:35:00|1403.26|1400.86|1405.12|1402.72|1405.58|1403.18|1403.1|1400.7|0
1752036000000|2025-07-09 04:40:00|1405.17|1402.77|1405.69|1403.29|1406.55|1404.15|1405.17|1402.77|0
1752036300000|2025-07-09 04:45:00|1406.24|1403.84|1405.65|1403.25|1406.6|1404.2|1405.37|1402.97|0
1752036600000|2025-07-09 04:50:00|1405.87|1403.47|1405.95|1403.55|1406.17|1403.77|1405|1402.6|0
1752036900000|2025-07-09 04:55:00|1406.04|1403.64|1405.49|1403.09|1406.43|1404.03|1405.13|1402.73|0
1752037200000|2025-07-09 05:00:00|1405.38|1402.98|1405.72|1403.32|1405.9|1403.5|1404.87|1402.47|0
1752037500000|2025-07-09 05:05:00|1405.5|1403.1|1405.27|1402.87|1406.13|1403.73|1405.1|1402.7|0
1752037800000|2025-07-09 05:10:00|1405.4|1403|1404.68|1402.28|1405.4|1403|1404.36|1401.96|0
1752038100000|2025-07-09 05:15:00|1404.78|1402.38|1403.36|1400.96|1404.9|1402.5|1402.76|1400.36|0
1752038400000|2025-07-09 05:20:00|1403.48|1401.08|1402.68|1400.28|1403.66|1401.26|1402.64|1400.24|0
1752038700000|2025-07-09 05:25:00|1402.53|1400.13|1401.8|1399.4|1402.68|1400.28|1401.28|1398.88|0
1752039000000|2025-07-09 05:30:00|1402.02|1399.62|1403.76|1401.36|1403.89|1401.49|1401.23|1398.83|0
1752039300000|2025-07-09 05:35:00|1403.98|1401.58|1404.15|1401.75|1405.08|1402.68|1403.52|1401.12|0
1752039600000|2025-07-09 05:40:00|1404.1|1401.7|1403.78|1401.38|1404.91|1402.51|1403.39|1400.99|0
1752039900000|2025-07-09 05:45:00|1403.67|1401.27|1403.16|1400.76|1403.84|1401.44|1401.82|1399.42|0
1752040200000|2025-07-09 05:50:00|1402.95|1400.55|1403.31|1400.91|1403.82|1401.42|1402.6|1400.2|0
1752040500000|2025-07-09 05:55:00|1403.1|1400.7|1403.24|1400.84|1403.46|1401.06|1402.55|1400.15|0
1752040800000|2025-07-09 06:00:00|1403.02|1400.62|1401.42|1399.02|1403.19|1400.79|1401.23|1398.83|0
1752041100000|2025-07-09 06:05:00|1401.3|1398.9|1399.2|1396.8|1401.42|1399.02|1397.91|1395.51|0
1752041400000|2025-07-09 06:10:00|1399.1|1396.7|1400.9|1398.5|1400.9|1398.5|1398.93|1396.53|0
1752041700000|2025-07-09 06:15:00|1400.68|1398.28|1400.94|1398.54|1401.39|1398.99|1399.89|1397.49|0
1752042000000|2025-07-09 06:20:00|1401.16|1398.76|1401.7|1399.3|1402.58|1400.18|1400.55|1398.15|0
1752042300000|2025-07-09 06:25:00|1401.49|1399.09|1402.72|1400.32|1406.07|1403.67|1401.27|1398.87|0
1752042600000|2025-07-09 06:30:00|1402.94|1400.54|1403.53|1401.13|1404.68|1402.28|1402.72|1400.32|0
1752042900000|2025-07-09 06:35:00|1403.31|1400.91|1402.71|1400.31|1403.96|1401.56|1401.19|1398.79|0
1752043200000|2025-07-09 06:40:00|1402.82|1400.42|1402.9|1400.5|1403.07|1400.67|1401.78|1399.38|0
1752043500000|2025-07-09 06:45:00|1402.64|1400.24|1405.15|1402.75|1408.97|1406.57|1402.64|1400.24|0
1752043800000|2025-07-09 06:50:00|1404.94|1402.54|1408.01|1405.61|1408.13|1405.73|1404.94|1402.54|0
1752044100000|2025-07-09 06:55:00|1408.13|1405.73|1407.7|1405.3|1408.36|1405.96|1406.77|1404.37|0
1752044400000|2025-07-09 07:00:00|1407.92|1405.52|1406.86|1404.46|1408.92|1406.52|1406.86|1404.46|0
1752044700000|2025-07-09 07:05:00|1407.08|1404.68|1405.01|1402.61|1407.47|1405.07|1405.01|1402.61|0
1752045000000|2025-07-09 07:10:00|1404.8|1402.4|1403.71|1401.31|1405.72|1403.32|1403.13|1400.73|0
1752045300000|2025-07-09 07:15:00|1403.6|1401.2|1404.77|1402.37|1405.47|1403.07|1403.49|1401.09|0
1752045600000|2025-07-09 07:20:00|1404.66|1402.26|1407.63|1405.23|1407.84|1405.44|1404.34|1401.94|0
1752045900000|2025-07-09 07:25:00|1407.51|1405.11|1406.08|1403.68|1407.63|1405.23|1405.1|1402.7|0
1752046200000|2025-07-09 07:30:00|1406.18|1403.78|1406.38|1403.98|1406.64|1404.24|1404.9|1402.5|0
1752046500000|2025-07-09 07:35:00|1406.42|1404.02|1406.48|1404.08|1406.95|1404.55|1405.42|1403.02|0
1752046800000|2025-07-09 07:40:00|1406.7|1404.3|1407.1|1404.7|1408.13|1405.73|1406.67|1404.27|0
1752047100000|2025-07-09 07:45:00|1407.2|1404.8|1409.78|1407.38|1410.36|1407.96|1407.2|1404.8|0
1752047400000|2025-07-09 07:50:00|1410|1407.6|1409.01|1406.61|1410|1407.6|1408.75|1406.35|0
1752047700000|2025-07-09 07:55:00|1408.79|1406.39|1407.93|1405.53|1409.54|1407.14|1407.8|1405.4|0
1752048000000|2025-07-09 08:00:00|1407.82|1405.42|1409.69|1407.29|1410.19|1407.79|1406.96|1404.56|0
1752048300000|2025-07-09 08:05:00|1409.91|1407.51|1408.95|1406.55|1410.15|1407.75|1408.4|1406|0
1752048600000|2025-07-09 08:10:00|1408.73|1406.33|1408.03|1405.63|1409|1406.6|1407.23|1404.83|0
1752048900000|2025-07-09 08:15:00|1408.25|1405.85|1408.09|1405.69|1409.49|1407.09|1407.97|1405.57|0
1752049200000|2025-07-09 08:20:00|1407.97|1405.57|1406.96|1404.56|1407.97|1405.57|1405.92|1403.52|0
1752049500000|2025-07-09 08:25:00|1406.9|1404.5|1409|1406.6|1409.01|1406.61|1406.04|1403.64|0
1752049800000|2025-07-09 08:30:00|1409.1|1406.7|1410.02|1407.62|1410.27|1407.87|1408.35|1405.95|0
1752050100000|2025-07-09 08:35:00|1410.06|1407.66|1409.18|1406.78|1410.2|1407.8|1407.83|1405.43|0
1752050400000|2025-07-09 08:40:00|1409.4|1407|1409.4|1407|1409.63|1407.23|1408.64|1406.24|0
1752050700000|2025-07-09 08:45:00|1409.28|1406.88|1407.39|1404.99|1409.28|1406.88|1407.26|1404.86|0
1752051000000|2025-07-09 08:50:00|1407.61|1405.21|1407.92|1405.52|1408.83|1406.43|1407.31|1404.91|0
1752051300000|2025-07-09 08:55:00|1407.95|1405.55|1407.78|1405.38|1408.1|1405.7|1406.91|1404.51|0
1752051600000|2025-07-09 09:00:00|1408|1405.6|1408.92|1406.52|1408.93|1406.53|1407.56|1405.16|0
1752051900000|2025-07-09 09:05:00|1408.76|1406.36|1408.75|1406.35|1408.91|1406.51|1408.39|1405.99|0
1752052200000|2025-07-09 09:10:00|1408.86|1406.46|1412.71|1410.31|1413.08|1410.68|1408.51|1406.11|0
1752052500000|2025-07-09 09:15:00|1412.93|1410.53|1414.34|1411.94|1417.27|1414.87|1412.71|1410.31|0
1752052800000|2025-07-09 09:20:00|1415|1412.6|1416.15|1413.75|1417.34|1414.94|1414.56|1412.16|0
1752053100000|2025-07-09 09:25:00|1415.93|1413.53|1417.15|1414.75|1417.51|1415.11|1415.34|1412.94|0
1752053400000|2025-07-09 09:30:00|1416.93|1414.53|1416.18|1413.78|1417.58|1415.18|1415|1412.6|0
1752053700000|2025-07-09 09:35:00|1416.28|1413.88|1416.22|1413.82|1416.39|1413.99|1415.15|1412.75|0
1752054000000|2025-07-09 09:40:00|1416.33|1413.93|1417.95|1415.55|1418.19|1415.79|1416.33|1413.93|0
1752054300000|2025-07-09 09:45:00|1417.93|1415.53|1416.07|1413.67|1418.09|1415.69|1415.36|1412.96|0
1752054600000|2025-07-09 09:50:00|1415.75|1413.35|1415.27|1412.87|1416.82|1414.42|1415.18|1412.78|0
1752054900000|2025-07-09 09:55:00|1415.38|1412.98|1415.17|1412.77|1415.49|1413.09|1414.47|1412.07|0
1752055200000|2025-07-09 10:00:00|1415.39|1412.99|1413.47|1411.07|1415.39|1412.99|1413.35|1410.95|0
1752055500000|2025-07-09 10:05:00|1413.36|1410.96|1412.82|1410.42|1413.91|1411.51|1412.2|1409.8|0
1752055800000|2025-07-09 10:10:00|1412.93|1410.53|1415.5|1413.1|1415.5|1413.1|1412.21|1409.81|0
1752056100000|2025-07-09 10:15:00|1415.38|1412.98|1414.3|1411.9|1416.45|1414.05|1414.08|1411.68|0
1752056400000|2025-07-09 10:20:00|1414.51|1412.11|1414.68|1412.28|1415.6|1413.2|1414.2|1411.8|0
1752056700000|2025-07-09 10:25:00|1414.81|1412.41|1414.87|1412.47|1415.09|1412.69|1413.94|1411.54|0
1752057000000|2025-07-09 10:30:00|1414.72|1412.32|1415.98|1413.58|1416.39|1413.99|1414.14|1411.74|0
1752057300000|2025-07-09 10:35:00|1415.87|1413.47|1416.11|1413.71|1416.99|1414.59|1415.87|1413.47|0
1752057600000|2025-07-09 10:40:00|1416.33|1413.93|1414.98|1412.58|1416.52|1414.12|1413.94|1411.54|0
1752057900000|2025-07-09 10:45:00|1414.76|1412.36|1414.73|1412.33|1415.42|1413.02|1414.4|1412|0
1752058200000|2025-07-09 10:50:00|1414.71|1412.31|1414.54|1412.14|1415.63|1413.23|1413.73|1411.33|0
1752058500000|2025-07-09 10:55:00|1414.32|1411.92|1415.16|1412.76|1415.66|1413.26|1413.89|1411.49|0
1752058800000|2025-07-09 11:00:00|1415.27|1412.87|1415.07|1412.67|1416.05|1413.65|1414.02|1411.62|0
1752059100000|2025-07-09 11:05:00|1415.34|1412.94|1415.24|1412.84|1415.82|1413.42|1414.06|1411.66|0
1752059400000|2025-07-09 11:10:00|1415.12|1412.72|1417.64|1415.24|1417.65|1415.25|1415.12|1412.72|0
1752059700000|2025-07-09 11:15:00|1417.43|1415.03|1416.9|1414.5|1417.43|1415.03|1415.81|1413.41|0
1752060000000|2025-07-09 11:20:00|1416.69|1414.29|1418.51|1416.11|1418.78|1416.38|1416.14|1413.74|0
1752060300000|2025-07-09 11:25:00|1418.29|1415.89|1417.48|1415.08|1418.56|1416.16|1417.06|1414.66|0
1752060600000|2025-07-09 11:30:00|1417.58|1415.18|1418.8|1416.4|1420.01|1417.61|1417.48|1415.08|0
1752060900000|2025-07-09 11:35:00|1418.77|1416.37|1418.56|1416.16|1419.51|1417.11|1418.21|1415.81|0
1752061200000|2025-07-09 11:40:00|1418.52|1416.12|1417.71|1415.31|1418.52|1416.12|1416.58|1414.18|0
1752061500000|2025-07-09 11:45:00|1417.49|1415.09|1419.56|1417.16|1419.65|1417.25|1416.84|1414.44|0
1752061800000|2025-07-09 11:50:00|1420.33|1417.93|1419.23|1416.83|1420.71|1418.31|1418.37|1415.97|0
1752062100000|2025-07-09 11:55:00|1419.02|1416.62|1418.55|1416.15|1419.04|1416.64|1417.44|1415.04|0
1752062400000|2025-07-09 12:00:00|1418.22|1415.82|1417.64|1415.24|1418.22|1415.82|1416.68|1414.28|0
1752062700000|2025-07-09 12:05:00|1417.42|1415.02|1419|1416.6|1419.19|1416.79|1417.42|1415.02|0
1752063000000|2025-07-09 12:10:00|1418.94|1416.54|1420.18|1417.78|1420.89|1418.49|1418.48|1416.08|0
1752063300000|2025-07-09 12:15:00|1420.47|1418.07|1420.4|1418|1420.7|1418.3|1419.61|1417.21|0
1752063600000|2025-07-09 12:20:00|1420.18|1417.78|1420.71|1418.31|1421.76|1419.36|1419.2|1416.8|0
1752063900000|2025-07-09 12:25:00|1420.72|1418.32|1420.25|1417.85|1420.72|1418.32|1418.9|1416.5|0
1752064200000|2025-07-09 12:30:00|1420.36|1417.96|1419.67|1417.27|1420.36|1417.96|1419.02|1416.62|0
1752064500000|2025-07-09 12:35:00|1419.89|1417.49|1419.72|1417.32|1420.37|1417.97|1419.34|1416.94|0
1752064800000|2025-07-09 12:40:00|1419.61|1417.21|1421.15|1418.75|1421.32|1418.92|1419.61|1417.21|0
1752065100000|2025-07-09 12:45:00|1421.26|1418.86|1423.08|1420.68|1423.2|1420.8|1420.86|1418.46|0
1752065400000|2025-07-09 12:50:00|1421.12|1418.72|1420.49|1418.09|1422.9|1420.5|1420.49|1418.09|0
1752065700000|2025-07-09 12:55:00|1420.28|1417.88|1420.43|1418.03|1420.79|1418.39|1418.79|1416.39|0
1752066000000|2025-07-09 13:00:00|1420.22|1417.82|1422.06|1419.66|1422.06|1419.66|1419.21|1416.81|0
1752066300000|2025-07-09 13:05:00|1421.78|1419.38|1422.35|1419.95|1422.92|1420.52|1421.34|1418.94|0
1752066600000|2025-07-09 13:10:00|1422.27|1419.87|1424.79|1422.39|1424.79|1422.39|1422.19|1419.79|0
1752066900000|2025-07-09 13:15:00|1424.68|1422.28|1424.45|1422.05|1424.77|1422.37|1423.85|1421.45|0
1752067200000|2025-07-09 13:20:00|1424.34|1421.94|1425.04|1422.04|1425.21|1422.81|1424.14|1421.74|0
1752067500000|2025-07-09 13:25:00|1424.6|1421.6|1427.65|1424.65|1427.65|1424.65|1424.6|1421.6|0
1752067800000|2025-07-09 13:30:00|1428.51|1426.11|1434.39|1431.99|1434.87|1432.47|1427.78|1425.38|0
1752068100000|2025-07-09 13:35:00|1434.28|1431.88|1437.43|1435.03|1437.59|1435.19|1433.72|1431.32|0
1752068400000|2025-07-09 13:40:00|1437.65|1435.25|1439.7|1437.3|1440.52|1438.12|1436.36|1433.96|0
1752068700000|2025-07-09 13:45:00|1439.81|1437.41|1443.55|1441.15|1443.63|1441.23|1439.81|1437.41|0
1752069000000|2025-07-09 13:50:00|1443.99|1441.59|1442.76|1440.36|1445.39|1442.99|1442.18|1439.78|0
1752069300000|2025-07-09 13:55:00|1442.32|1439.92|1441.39|1438.99|1442.98|1440.58|1439.91|1437.51|0
1752069600000|2025-07-09 14:00:00|1440.96|1438.56|1439.36|1436.96|1443.44|1441.04|1438.83|1436.43|0
1752069900000|2025-07-09 14:05:00|1439.58|1437.18|1440.99|1438.59|1442.57|1440.17|1437.97|1435.57|0
1752070200000|2025-07-09 14:10:00|1440.78|1438.38|1440.9|1438.5|1442.23|1439.83|1439.03|1436.63|0
1752070500000|2025-07-09 14:15:00|1440.89|1438.49|1438.44|1436.04|1441.56|1439.16|1437.68|1435.28|0
1752070800000|2025-07-09 14:20:00|1438.66|1436.26|1438.08|1435.68|1439.82|1437.42|1437.53|1435.13|0
1752071100000|2025-07-09 14:25:00|1437.86|1435.46|1433.23|1430.83|1439.37|1436.97|1431.44|1429.04|0
1752071400000|2025-07-09 14:30:00|1433.02|1430.62|1426|1423.6|1433.02|1430.62|1423.5|1421.1|0
1752071700000|2025-07-09 14:35:00|1425.78|1423.38|1426.2|1423.8|1427.34|1424.94|1419.36|1416.96|0
1752072000000|2025-07-09 14:40:00|1425.76|1423.36|1421.55|1419.15|1426.41|1424.01|1420.13|1417.73|0
1752072300000|2025-07-09 14:45:00|1421.77|1419.37|1420.34|1417.94|1425.19|1422.79|1418.53|1416.13|0
1752072600000|2025-07-09 14:50:00|1419.9|1417.5|1416.8|1414.4|1420.12|1417.72|1415.07|1412.67|0
1752072900000|2025-07-09 14:55:00|1417.24|1414.84|1415.83|1413.43|1417.45|1415.05|1412.49|1410.09|0
1752073200000|2025-07-09 15:00:00|1415.07|1412.67|1419.94|1417.54|1420.65|1418.25|1413.77|1411.37|0
1752073500000|2025-07-09 15:05:00|1419.72|1417.32|1417.8|1415.4|1420.37|1417.97|1415.38|1412.98|0
1752073800000|2025-07-09 15:10:00|1417.36|1414.96|1414.3|1411.9|1418.23|1415.83|1412.6|1410.2|0
1752074100000|2025-07-09 15:15:00|1414.52|1412.12|1414.86|1412.46|1416.23|1413.83|1410.54|1408.14|0
1752074400000|2025-07-09 15:20:00|1415.08|1412.68|1418.54|1416.14|1418.57|1416.17|1415.08|1412.68|0
1752074700000|2025-07-09 15:25:00|1418.76|1416.36|1420.96|1418.56|1422.66|1420.26|1418.76|1416.36|0
1752075000000|2025-07-09 15:30:00|1421.4|1419|1420.91|1418.51|1422.63|1420.23|1419.51|1417.11|0
1752075300000|2025-07-09 15:35:00|1421.13|1418.73|1420.76|1418.36|1422.15|1419.75|1414.53|1412.13|0
1752075600000|2025-07-09 15:40:00|1420.98|1418.58|1423.09|1420.69|1423.63|1421.23|1420.51|1418.11|0
1752075900000|2025-07-09 15:45:00|1423.31|1420.91|1423.05|1420.65|1425.21|1422.81|1422.67|1420.27|0
1752076200000|2025-07-09 15:50:00|1422.62|1420.22|1418.38|1415.98|1423.27|1420.87|1417.97|1415.57|0
1752076500000|2025-07-09 15:55:00|1418.6|1416.2|1419.49|1417.09|1421.75|1419.35|1417.73|1415.33|0
1752076800000|2025-07-09 16:00:00|1419.71|1417.31|1421.88|1419.48|1423.46|1421.06|1419.05|1416.65|0
1752077100000|2025-07-09 16:05:00|1421.66|1419.26|1420.56|1418.16|1422.99|1420.59|1419.72|1417.32|0
1752077400000|2025-07-09 16:10:00|1421|1418.6|1419.65|1417.25|1421.44|1419.04|1416.73|1414.33|0
1752077700000|2025-07-09 16:15:00|1419.43|1417.03|1421.08|1418.68|1423.3|1420.9|1418.59|1416.19|0
1752078000000|2025-07-09 16:20:00|1420.97|1418.57|1417.84|1415.44|1421.36|1418.96|1416.81|1414.41|0
1752078300000|2025-07-09 16:25:00|1418.06|1415.66|1418.19|1415.79|1419.33|1416.93|1416.79|1414.39|0
1752078600000|2025-07-09 16:30:00|1418.41|1416.01|1419.09|1416.69|1420.43|1418.03|1418.41|1416.01|0
1752078900000|2025-07-09 16:35:00|1419.22|1416.82|1417.93|1415.53|1420.98|1418.58|1417.93|1415.53|0
1752079200000|2025-07-09 16:40:00|1417.5|1415.1|1419.91|1417.51|1420.38|1417.98|1417.5|1415.1|0
1752079500000|2025-07-09 16:45:00|1419.69|1417.29|1421.66|1419.26|1422.14|1419.74|1419.4|1417|0
1752079800000|2025-07-09 16:50:00|1421.44|1419.04|1422.83|1420.43|1422.83|1420.43|1420.25|1417.85|0
1752080100000|2025-07-09 16:55:00|1423.05|1420.65|1419.75|1417.35|1423.08|1420.68|1419.75|1417.35|0
1752080400000|2025-07-09 17:00:00|1419.53|1417.13|1419.23|1416.83|1420.82|1418.42|1418.01|1415.61|0
1752080700000|2025-07-09 17:05:00|1419.44|1417.04|1422.01|1419.61|1425.3|1422.9|1418.67|1416.27|0
1752081000000|2025-07-09 17:10:00|1422.23|1419.83|1421.27|1418.87|1422.88|1420.48|1420.43|1418.03|0
1752081300000|2025-07-09 17:15:00|1421.05|1418.65|1424.72|1422.32|1424.79|1422.39|1420.37|1417.97|0
1752081600000|2025-07-09 17:20:00|1424.5|1422.1|1425.02|1422.62|1425.16|1422.76|1423.17|1420.77|0
1752081900000|2025-07-09 17:25:00|1425.24|1422.84|1423.02|1420.62|1426.09|1423.69|1422.02|1419.62|0
1752082200000|2025-07-09 17:30:00|1423.24|1420.84|1421.65|1419.25|1423.82|1421.42|1420.73|1418.33|0
1752082500000|2025-07-09 17:35:00|1422.08|1419.68|1424.48|1422.08|1424.7|1422.3|1421.86|1419.46|0
1752082800000|2025-07-09 17:40:00|1424.58|1422.18|1423.03|1420.63|1425.43|1423.03|1422.33|1419.93|0
1752083100000|2025-07-09 17:45:00|1423.25|1420.85|1424.78|1422.38|1425.1|1422.7|1420.84|1418.44|0
1752083400000|2025-07-09 17:50:00|1424.57|1422.17|1424.21|1421.81|1426.88|1424.48|1421.96|1419.56|0
1752083700000|2025-07-09 17:55:00|1423.77|1421.37|1424.1|1421.7|1425.17|1422.77|1422.29|1419.89|0
1752084000000|2025-07-09 18:00:00|1423.88|1421.48|1427.28|1424.88|1427.28|1424.88|1423.55|1421.15|0
1752084300000|2025-07-09 18:05:00|1427.07|1424.67|1430.22|1427.82|1431.34|1428.94|1427.07|1424.67|0
1752084600000|2025-07-09 18:10:00|1430|1427.6|1430.05|1427.65|1431.44|1429.04|1428.47|1426.07|0
1752084900000|2025-07-09 18:15:00|1430.26|1427.86|1429.03|1426.63|1430.55|1428.15|1427.16|1424.76|0
1752085200000|2025-07-09 18:20:00|1428.81|1426.41|1428.85|1426.45|1430.12|1427.72|1426.47|1424.07|0
1752085500000|2025-07-09 18:25:00|1429|1426.6|1427.8|1425.4|1429.72|1427.32|1427.32|1424.92|0
1752085800000|2025-07-09 18:30:00|1427.69|1425.29|1428.44|1426.04|1430.26|1427.86|1427.69|1425.29|0
1752086100000|2025-07-09 18:35:00|1428.23|1425.83|1430|1427.6|1430.66|1428.26|1428.23|1425.83|0
1752086400000|2025-07-09 18:40:00|1429.78|1427.38|1428.83|1426.43|1430.21|1427.81|1427.6|1425.2|0
1752086700000|2025-07-09 18:45:00|1428.61|1426.21|1429.49|1427.09|1429.97|1427.57|1428.61|1426.21|0
1752087000000|2025-07-09 18:50:00|1429.28|1426.88|1431.63|1429.23|1432.35|1429.95|1429.13|1426.73|0
1752087300000|2025-07-09 18:55:00|1431.85|1429.45|1432.87|1430.47|1434.53|1432.13|1431.63|1429.23|0
1752087600000|2025-07-09 19:00:00|1433.08|1430.68|1433.5|1431.1|1434.08|1431.68|1432.38|1429.98|0
1752087900000|2025-07-09 19:05:00|1433.29|1430.89|1430.92|1428.52|1433.29|1430.89|1430.92|1428.52|0
1752088200000|2025-07-09 19:10:00|1431.01|1428.61|1431.18|1428.78|1432.1|1429.7|1430.41|1428.01|0
1752088500000|2025-07-09 19:15:00|1430.96|1428.56|1433.56|1431.16|1433.71|1431.31|1430.96|1428.56|0
1752088800000|2025-07-09 19:20:00|1433.78|1431.38|1435.04|1432.64|1436.52|1434.12|1433.56|1431.16|0
1752089100000|2025-07-09 19:25:00|1434.71|1432.31|1435.01|1432.61|1435.84|1433.44|1434.55|1432.15|0
1752089400000|2025-07-09 19:30:00|1435.23|1432.83|1435.04|1432.64|1435.23|1432.83|1433.41|1431.01|0
1752089700000|2025-07-09 19:35:00|1435.17|1432.77|1436.36|1433.96|1436.71|1434.31|1434.47|1432.07|0
1752090000000|2025-07-09 19:40:00|1436.14|1433.74|1435.73|1433.33|1436.25|1433.85|1434.31|1431.91|0
1752090300000|2025-07-09 19:45:00|1435.51|1433.11|1437.1|1434.7|1437.18|1434.78|1434.65|1432.25|0
1752090600000|2025-07-09 19:50:00|1436.88|1434.48|1436.81|1434.41|1437.72|1435.32|1433.69|1431.29|0
1752090900000|2025-07-09 19:55:00|1438.12|1435.72|1437.99|1435.59|1440.12|1437.72|1437.06|1434.66|0
1752091200000|2025-07-09 20:00:00|1438.86|1436.46|1437.38|1434.98|1440.41|1438.01|1437.33|1434.93|0
1752091500000|2025-07-09 20:05:00|1437.6|1435.2|1438.94|1436.54|1439.88|1437.48|1437.11|1434.71|0
1752091800000|2025-07-09 20:10:00|1438.72|1436.32|1440.9|1438.5|1441.12|1438.72|1437.77|1435.37|0
1752092100000|2025-07-09 20:15:00|1440.68|1438.28|1437.04|1434.64|1441.12|1438.72|1436.37|1433.97|0
1752092400000|2025-07-09 20:20:00|1436.82|1434.42|1434.75|1432.35|1437.17|1434.77|1434.71|1432.31|0
1752092700000|2025-07-09 20:25:00|1434.88|1432.48|1436.25|1433.85|1436.49|1434.09|1434.45|1432.05|0
1752093000000|2025-07-09 20:30:00|1436.33|1433.93|1437.39|1434.99|1437.61|1435.21|1435.42|1433.02|0
1752093300000|2025-07-09 20:35:00|1437.17|1434.77|1437.74|1435.34|1437.74|1435.34|1436.86|1434.46|0
1752093600000|2025-07-09 20:40:00|1437.53|1435.13|1437.34|1434.94|1438.38|1435.98|1437.21|1434.81|0
1752093900000|2025-07-09 20:45:00|1437.56|1435.16|1437|1434.6|1437.56|1435.16|1436.5|1434.1|0
1752094200000|2025-07-09 20:50:00|1437.22|1434.82|1438.15|1435.75|1438.32|1435.92|1437|1434.6|0
1752094500000|2025-07-09 20:55:00|1438.45|1435.45|1438.13|1435.13|1438.45|1435.45|1437.58|1434.58|0
1752094800000|2025-07-09 21:00:00|1437.99|1434.99|1438.09|1435.09|1438.09|1435.09|1437.73|1434.73|0
1752095100000|2025-07-09 21:05:00|1438.29|1435.29|1438.41|1435.41|1438.41|1435.41|1438.29|1435.29|0
1752095400000|2025-07-09 21:10:00|1438.45|1435.45|1438.69|1435.69|1438.69|1435.69|1438.45|1435.45|0
1752095700000|2025-07-09 21:15:00|1438.77|1435.77|1438.65|1435.65|1438.77|1435.77|1438.65|1435.65|0
1752096000000|2025-07-09 21:20:00|1438.69|1435.69|1438.77|1435.77|1439.01|1436.01|1438.65|1435.65|0
1752096300000|2025-07-09 21:25:00|1438.73|1435.73|1438.81|1435.81|1439.01|1436.01|1438.73|1435.73|0
1752096600000|2025-07-09 21:30:00|1438.77|1435.77|1438.53|1435.53|1438.77|1435.77|1438.53|1435.53|0
1752096900000|2025-07-09 21:35:00|1438.77|1435.77|1438.23|1435.23|1438.84|1435.84|1438.23|1435.23|0
1752097200000|2025-07-09 21:40:00|1438.47|1435.47|1438.07|1435.07|1438.47|1435.47|1438.07|1435.07|0
1752097500000|2025-07-09 21:45:00|1438.05|1435.05|1438.49|1435.49|1438.49|1435.49|1437.93|1434.93|0
1752097800000|2025-07-09 21:50:00|1438.82|1435.82|1438.43|1435.43|1439.02|1436.02|1438.43|1435.43|0
1752098100000|2025-07-09 21:55:00|1438.37|1435.37|1438.46|1435.46|1438.55|1435.55|1438.37|1435.37|0
1752098400000|2025-07-09 22:00:00|1438.43|1435.43|1438.87|1435.87|1439.21|1436.21|1435.94|1432.94|0
1752098700000|2025-07-09 22:05:00|1438.77|1435.77|1440.08|1437.08|1440.73|1437.73|1438.33|1435.33|0
1752099000000|2025-07-09 22:10:00|1440.18|1437.18|1441.38|1438.38|1442.04|1439.04|1439.86|1436.86|0
1752099300000|2025-07-09 22:15:00|1441.49|1438.49|1442.26|1439.26|1442.47|1439.47|1441.17|1438.17|0
1752099600000|2025-07-09 22:20:00|1442.47|1439.47|1442.91|1439.91|1442.91|1439.91|1441.6|1438.6|0
1752099900000|2025-07-09 22:25:00|1442.69|1439.69|1441.16|1438.16|1443.13|1440.13|1441.16|1438.16|0
1752100200000|2025-07-09 22:30:00|1441.38|1438.38|1441.82|1438.82|1442.04|1439.04|1440.94|1437.94|0
1752100500000|2025-07-09 22:35:00|1441.7|1438.7|1442.03|1439.03|1442.69|1439.69|1441.7|1438.7|0
1752100800000|2025-07-09 22:40:00|1441.82|1438.82|1441.6|1438.6|1442.03|1439.03|1441.48|1438.48|0
1752101100000|2025-07-09 22:45:00|1441.38|1438.38|1441.16|1438.16|1441.81|1438.81|1440.72|1437.72|0
1752101400000|2025-07-09 22:50:00|1441.38|1438.38|1441.38|1438.38|1441.6|1438.6|1441.05|1438.05|0
1752101700000|2025-07-09 22:55:00|1441.59|1438.59|1441.16|1438.16|1441.7|1438.7|1441.16|1438.16|0
1752102000000|2025-07-09 23:00:00|1441.38|1438.38|1440.94|1437.94|1441.48|1438.48|1440.94|1437.94|0
1752102300000|2025-07-09 23:05:00|1440.72|1437.72|1440.07|1437.07|1440.94|1437.94|1439.85|1436.85|0
1752102600000|2025-07-09 23:10:00|1439.63|1436.63|1438.76|1435.76|1439.63|1436.63|1438.76|1435.76|0
1752102900000|2025-07-09 23:15:00|1438.97|1435.97|1438.75|1435.75|1438.97|1435.97|1438.1|1435.1|0
1752103200000|2025-07-09 23:20:00|1439.19|1436.19|1439.19|1436.19|1439.41|1436.41|1438.97|1435.97|0
1752103500000|2025-07-09 23:25:00|1438.97|1435.97|1438.1|1435.1|1438.97|1435.97|1438.1|1435.1|0
1752103800000|2025-07-09 23:30:00|1438.32|1435.32|1437.23|1434.23|1438.32|1435.32|1436.57|1433.57|0
1752104100000|2025-07-09 23:35:00|1437.01|1434.01|1436.35|1433.35|1437.23|1434.23|1435.48|1432.48|0
1752104400000|2025-07-09 23:40:00|1436.57|1433.57|1436.35|1433.35|1436.89|1433.89|1435.7|1432.7|0
1752104700000|2025-07-09 23:45:00|1436.46|1433.46|1435.91|1432.91|1436.79|1433.79|1435.26|1432.26|0
1752105000000|2025-07-09 23:50:00|1435.7|1432.7|1435.91|1432.91|1436.13|1433.13|1435.48|1432.48|0
1752105300000|2025-07-09 23:55:00|1436.13|1433.13|1435.69|1432.69|1436.35|1433.35|1435.69|1432.69|0
1752105600000|2025-07-10 00:00:00|1435.58|1432.58|1433.51|1430.51|1435.58|1432.58|1432.86|1429.86|0
1752105900000|2025-07-10 00:05:00|1433.95|1430.95|1432.96|1429.96|1433.95|1430.95|1431.99|1428.99|0
1752106200000|2025-07-10 00:10:00|1432.86|1429.86|1431.99|1428.99|1432.86|1429.86|1431.55|1428.55|0
1752106500000|2025-07-10 00:15:00|1432.09|1429.09|1431.79|1429.39|1433.37|1430.97|1431.59|1428.99|0
1752106800000|2025-07-10 00:20:00|1431.74|1429.34|1432.13|1429.73|1432.23|1429.83|1430.96|1428.56|0
1752107100000|2025-07-10 00:25:00|1431.92|1429.52|1432.66|1430.26|1432.66|1430.26|1431.53|1429.13|0
1752107400000|2025-07-10 00:30:00|1432.44|1430.04|1432.06|1429.66|1432.77|1430.37|1431.55|1429.15|0
1752107700000|2025-07-10 00:35:00|1431.84|1429.44|1431.84|1429.44|1432.91|1430.51|1430.81|1428.41|0
1752108000000|2025-07-10 00:40:00|1431.73|1429.33|1432.1|1429.7|1432.72|1430.32|1431.17|1428.77|0
1752108300000|2025-07-10 00:45:00|1430.76|1428.36|1431.37|1428.97|1431.79|1429.39|1430.73|1428.33|0
1752108600000|2025-07-10 00:50:00|1431.59|1429.19|1431.52|1429.12|1432.59|1430.19|1431.21|1428.81|0
1752108900000|2025-07-10 00:55:00|1431.3|1428.9|1430.92|1428.52|1432.1|1429.7|1430.79|1428.39|0
1752109200000|2025-07-10 01:00:00|1431.14|1428.74|1431.44|1429.04|1431.98|1429.58|1430.65|1428.25|0
1752109500000|2025-07-10 01:05:00|1431.22|1428.82|1430.81|1428.41|1431.79|1429.39|1430.47|1428.07|0
1752109800000|2025-07-10 01:10:00|1430.7|1428.3|1430.05|1427.65|1430.95|1428.55|1429.45|1427.05|0
1752110100000|2025-07-10 01:15:00|1429.94|1427.54|1429.72|1427.32|1430.82|1428.42|1429.39|1426.99|0
1752110400000|2025-07-10 01:20:00|1429.5|1427.1|1429.77|1427.37|1430.64|1428.24|1429.42|1427.02|0
1752110700000|2025-07-10 01:25:00|1430.64|1428.24|1429.35|1426.95|1430.64|1428.24|1428.89|1426.49|0
1752111000000|2025-07-10 01:30:00|1429.24|1426.84|1429.82|1427.42|1430.53|1428.13|1428.83|1426.43|0
1752111300000|2025-07-10 01:35:00|1430.04|1427.64|1429.65|1427.25|1430.38|1427.98|1429.09|1426.69|0
1752111600000|2025-07-10 01:40:00|1429.76|1427.36|1430.02|1427.62|1430.23|1427.83|1429.33|1426.93|0
1752111900000|2025-07-10 01:45:00|1429.8|1427.4|1430.19|1427.79|1430.4|1428|1429.09|1426.69|0
1752112200000|2025-07-10 01:50:00|1429.77|1427.37|1428.49|1426.09|1430.76|1428.36|1428.38|1425.98|0
1752112500000|2025-07-10 01:55:00|1427.54|1425.14|1426.37|1423.97|1427.91|1425.51|1426|1423.6|0
1752112800000|2025-07-10 02:00:00|1426.59|1424.19|1428.41|1426.01|1428.58|1426.18|1426.59|1424.19|0
1752113100000|2025-07-10 02:05:00|1428.19|1425.79|1428.44|1426.04|1428.9|1426.5|1427.75|1425.35|0
1752113400000|2025-07-10 02:10:00|1428.55|1426.15|1429.25|1426.85|1429.45|1427.05|1428.22|1425.82|0
1752113700000|2025-07-10 02:15:00|1429.36|1426.96|1428.99|1426.59|1429.82|1427.42|1428.4|1426|0
1752114000000|2025-07-10 02:20:00|1429.21|1426.81|1429.13|1426.73|1429.46|1427.06|1428.74|1426.34|0
1752114300000|2025-07-10 02:25:00|1429.16|1426.76|1431.74|1429.34|1431.96|1429.56|1428.94|1426.54|0
1752114600000|2025-07-10 02:30:00|1431.84|1429.44|1431.51|1429.11|1432.41|1430.01|1431.45|1429.05|0
1752114900000|2025-07-10 02:35:00|1431.61|1429.21|1432.02|1429.62|1432.36|1429.96|1431.51|1429.11|0
1752115200000|2025-07-10 02:40:00|1431.91|1429.51|1431.92|1429.52|1432.48|1430.08|1431.58|1429.18|0
1752115500000|2025-07-10 02:45:00|1431.95|1429.55|1431.9|1429.5|1432.44|1430.04|1431.48|1429.08|0
1752115800000|2025-07-10 02:50:00|1431.68|1429.28|1431.13|1428.73|1432.09|1429.69|1431.13|1428.73|0
1752116100000|2025-07-10 02:55:00|1431.43|1429.03|1431.88|1429.48|1431.94|1429.54|1431.05|1428.65|0
1752116400000|2025-07-10 03:00:00|1431.44|1429.04|1431.31|1428.91|1432.19|1429.79|1430.51|1428.11|0
1752116700000|2025-07-10 03:05:00|1431.42|1429.02|1429.37|1426.97|1431.42|1429.02|1429.03|1426.63|0
1752117000000|2025-07-10 03:10:00|1429.16|1426.76|1426.19|1423.79|1429.74|1427.34|1425.92|1423.52|0
1752117300000|2025-07-10 03:15:00|1426.62|1424.22|1427.05|1424.65|1427.36|1424.96|1426.28|1423.88|0
1752117600000|2025-07-10 03:20:00|1426.83|1424.43|1427.33|1424.93|1427.76|1425.36|1426.83|1424.43|0
1752117900000|2025-07-10 03:25:00|1427.02|1424.62|1426.75|1424.35|1427.88|1425.48|1426.73|1424.33|0
1752118200000|2025-07-10 03:30:00|1426.87|1424.47|1426.76|1424.36|1427.45|1425.05|1426.49|1424.09|0
1752118500000|2025-07-10 03:35:00|1426.87|1424.47|1426.47|1424.07|1427.17|1424.77|1426.35|1423.95|0
1752118800000|2025-07-10 03:40:00|1426.53|1424.13|1426.9|1424.5|1426.91|1424.51|1426.32|1423.92|0
1752119100000|2025-07-10 03:45:00|1426.43|1424.03|1427.01|1424.61|1427.51|1425.11|1426.43|1424.03|0
1752119400000|2025-07-10 03:50:00|1427.04|1424.64|1426.93|1424.53|1427.13|1424.73|1426.18|1423.78|0
1752119700000|2025-07-10 03:55:00|1427.03|1424.63|1426.95|1424.55|1427.15|1424.75|1426.53|1424.13|0
1752120000000|2025-07-10 04:00:00|1426.73|1424.33|1426.59|1424.19|1426.96|1424.56|1426.01|1423.61|0
1752120300000|2025-07-10 04:05:00|1426.64|1424.24|1426.63|1424.23|1427.08|1424.68|1425.88|1423.48|0
1752120600000|2025-07-10 04:10:00|1426.74|1424.34|1426.46|1424.06|1426.75|1424.35|1426.09|1423.69|0
1752120900000|2025-07-10 04:15:00|1426.75|1424.35|1426.53|1424.13|1426.96|1424.56|1426.19|1423.79|0
1752121200000|2025-07-10 04:20:00|1426.58|1424.18|1426.4|1424|1426.86|1424.46|1426.22|1423.82|0
1752121500000|2025-07-10 04:25:00|1426.35|1423.95|1426.29|1423.89|1427.29|1424.89|1426.05|1423.65|0
1752121800000|2025-07-10 04:30:00|1426.4|1424|1426.72|1424.32|1427.15|1424.75|1426.04|1423.64|0
1752122100000|2025-07-10 04:35:00|1426.83|1424.43|1426.05|1423.65|1426.94|1424.54|1425.92|1423.52|0
1752122400000|2025-07-10 04:40:00|1425.83|1423.43|1426.01|1423.61|1426.31|1423.91|1424.55|1422.15|0
1752122700000|2025-07-10 04:45:00|1425.9|1423.5|1425.44|1423.04|1426.29|1423.89|1425.1|1422.7|0
1752123000000|2025-07-10 04:50:00|1425.7|1423.3|1425.57|1423.17|1425.93|1423.53|1424.96|1422.56|0
1752123300000|2025-07-10 04:55:00|1425.35|1422.95|1425.75|1423.35|1425.92|1423.52|1424.97|1422.57|0
1752123600000|2025-07-10 05:00:00|1425.87|1423.47|1426.48|1424.08|1426.94|1424.54|1425.65|1423.25|0
1752123900000|2025-07-10 05:05:00|1426.26|1423.86|1425.91|1423.51|1426.8|1424.4|1425.78|1423.38|0
1752124200000|2025-07-10 05:10:00|1425.78|1423.38|1426.46|1424.06|1427.09|1424.69|1425.78|1423.38|0
1752124500000|2025-07-10 05:15:00|1426.34|1423.94|1426.47|1424.07|1426.97|1424.57|1426.25|1423.85|0
1752124800000|2025-07-10 05:20:00|1426.57|1424.17|1426.86|1424.46|1427.38|1424.98|1426.43|1424.03|0
1752125100000|2025-07-10 05:25:00|1427.07|1424.67|1426.86|1424.46|1427.14|1424.74|1426.2|1423.8|0
1752125400000|2025-07-10 05:30:00|1427.08|1424.68|1425.02|1422.62|1427.08|1424.68|1424.15|1421.75|0
1752125700000|2025-07-10 05:35:00|1425.07|1422.67|1424.94|1422.54|1425.72|1423.32|1424.61|1422.21|0
1752126000000|2025-07-10 05:40:00|1425.16|1422.76|1425.1|1422.7|1425.26|1422.86|1424.43|1422.03|0
1752126300000|2025-07-10 05:45:00|1425.21|1422.81|1425.29|1422.89|1426.23|1423.83|1424.76|1422.36|0
1752126600000|2025-07-10 05:50:00|1425.07|1422.67|1425.08|1422.68|1426.05|1423.65|1424.85|1422.45|0
1752126900000|2025-07-10 05:55:00|1426.16|1423.76|1426.22|1423.82|1426.44|1424.04|1425.62|1423.22|0
1752127200000|2025-07-10 06:00:00|1426.11|1423.71|1425.85|1423.45|1426.9|1424.5|1425.8|1423.4|0
1752127500000|2025-07-10 06:05:00|1426.13|1423.73|1426.12|1423.72|1427.05|1424.65|1425.13|1422.73|0
1752127800000|2025-07-10 06:10:00|1425.9|1423.5|1426.29|1423.89|1426.42|1424.02|1425.46|1423.06|0
1752128100000|2025-07-10 06:15:00|1426.17|1423.77|1423.48|1421.08|1426.45|1424.05|1423.36|1420.96|0
1752128400000|2025-07-10 06:20:00|1423.36|1420.96|1422.8|1420.4|1424.44|1422.04|1422.74|1420.34|0
1752128700000|2025-07-10 06:25:00|1422.94|1420.54|1422.8|1420.4|1423.38|1420.98|1422.08|1419.68|0
1752129000000|2025-07-10 06:30:00|1422.91|1420.51|1423.6|1421.2|1424.32|1421.92|1422.68|1420.28|0
1752129300000|2025-07-10 06:35:00|1423.27|1420.87|1423.59|1421.19|1424.04|1421.64|1423.24|1420.84|0
1752129600000|2025-07-10 06:40:00|1423.7|1421.3|1423.39|1420.99|1424.18|1421.78|1423.04|1420.64|0
1752129900000|2025-07-10 06:45:00|1423.5|1421.1|1422.92|1420.52|1423.85|1421.45|1422.88|1420.48|0
1752130200000|2025-07-10 06:50:00|1423.13|1420.73|1424.24|1421.84|1424.24|1421.84|1422.69|1420.29|0
1752130500000|2025-07-10 06:55:00|1424.12|1421.72|1423.46|1421.06|1424.38|1421.98|1423.05|1420.65|0
1752130800000|2025-07-10 07:00:00|1423.68|1421.28|1423.84|1421.44|1424.81|1422.41|1422.86|1420.46|0
1752131100000|2025-07-10 07:05:00|1424.05|1421.65|1423.42|1421.02|1424.43|1422.03|1422.83|1420.43|0
1752131400000|2025-07-10 07:10:00|1423.64|1421.24|1422.61|1420.21|1424.03|1421.63|1422.48|1420.08|0
1752131700000|2025-07-10 07:15:00|1423.11|1420.71|1423.67|1421.27|1423.99|1421.59|1421.83|1419.43|0
1752132000000|2025-07-10 07:20:00|1423.45|1421.05|1425.44|1423.04|1426.3|1423.9|1423.34|1420.94|0
1752132300000|2025-07-10 07:25:00|1425.22|1422.82|1425.69|1423.29|1425.75|1423.35|1424.37|1421.97|0
1752132600000|2025-07-10 07:30:00|1425.47|1423.07|1424.68|1422.28|1425.76|1423.36|1424.68|1422.28|0
1752132900000|2025-07-10 07:35:00|1424.78|1422.38|1425.09|1422.69|1425.65|1423.25|1424.57|1422.17|0
1752133200000|2025-07-10 07:40:00|1425.31|1422.91|1425.3|1422.9|1425.9|1423.5|1424.9|1422.5|0
1752133500000|2025-07-10 07:45:00|1425.24|1422.84|1426.21|1423.81|1426.43|1424.03|1424.91|1422.51|0
1752133800000|2025-07-10 07:50:00|1426.1|1423.7|1426.19|1423.79|1426.3|1423.9|1424.91|1422.51|0
1752134100000|2025-07-10 07:55:00|1426.41|1424.01|1425.9|1423.5|1426.81|1424.41|1425.45|1423.05|0
1752134400000|2025-07-10 08:00:00|1426.12|1423.72|1428.05|1425.65|1428.17|1425.77|1425.56|1423.16|0
1752134700000|2025-07-10 08:05:00|1427.84|1425.44|1428.33|1425.93|1429|1426.6|1427.15|1424.75|0
1752135000000|2025-07-10 08:10:00|1427.69|1425.29|1427.67|1425.27|1428.44|1426.04|1427.45|1425.05|0
1752135300000|2025-07-10 08:15:00|1427.71|1425.31|1428.52|1426.12|1429.14|1426.74|1427.59|1425.19|0
1752135600000|2025-07-10 08:20:00|1428.74|1426.34|1431.44|1429.04|1431.68|1429.28|1428.16|1425.76|0
1752135900000|2025-07-10 08:25:00|1431.6|1429.2|1430.94|1428.54|1431.99|1429.59|1430.82|1428.42|0
1752136200000|2025-07-10 08:30:00|1431.16|1428.76|1431.73|1429.33|1431.74|1429.34|1430.91|1428.51|0
1752136500000|2025-07-10 08:35:00|1431.84|1429.44|1431.54|1429.14|1432.42|1430.02|1431.49|1429.09|0
1752136800000|2025-07-10 08:40:00|1431.76|1429.36|1432.61|1430.21|1432.79|1430.39|1431.39|1428.99|0
1752137100000|2025-07-10 08:45:00|1432.39|1429.99|1431.03|1428.63|1432.5|1430.1|1430.81|1428.41|0
1752137400000|2025-07-10 08:50:00|1430.81|1428.41|1431.47|1429.07|1431.68|1429.28|1430.81|1428.41|0
1752137700000|2025-07-10 08:55:00|1431.43|1429.03|1431.47|1429.07|1432.06|1429.66|1431|1428.6|0
1752138000000|2025-07-10 09:00:00|1431.57|1429.17|1431.76|1429.36|1432.29|1429.89|1431.19|1428.79|0
1752138300000|2025-07-10 09:05:00|1431.98|1429.58|1431.6|1429.2|1432.49|1430.09|1431.47|1429.07|0
1752138600000|2025-07-10 09:10:00|1431.76|1429.36|1432.26|1429.86|1432.3|1429.9|1431.34|1428.94|0
1752138900000|2025-07-10 09:15:00|1432.14|1429.74|1430.22|1427.82|1432.31|1429.91|1429.5|1427.1|0
1752139200000|2025-07-10 09:20:00|1430|1427.6|1428.56|1426.16|1430.21|1427.81|1428.07|1425.67|0
1752139500000|2025-07-10 09:25:00|1428.99|1426.59|1429.48|1427.08|1429.75|1427.35|1428.06|1425.66|0
1752139800000|2025-07-10 09:30:00|1429.27|1426.87|1429.28|1426.88|1429.8|1427.4|1428.29|1425.89|0
1752140100000|2025-07-10 09:35:00|1429.12|1426.72|1428.84|1426.44|1429.8|1427.4|1428.48|1426.08|0
1752140400000|2025-07-10 09:40:00|1428.73|1426.33|1428.26|1425.86|1428.95|1426.55|1428.05|1425.65|0
1752140700000|2025-07-10 09:45:00|1428.48|1426.08|1428.56|1426.16|1429.18|1426.78|1428.17|1425.77|0
1752141000000|2025-07-10 09:50:00|1428.53|1426.13|1428.82|1426.42|1429.24|1426.84|1428.33|1425.93|0
1752141300000|2025-07-10 09:55:00|1428.6|1426.2|1430.62|1428.22|1431.56|1429.16|1428.6|1426.2|0
1752141600000|2025-07-10 10:00:00|1430.29|1427.89|1431.15|1428.75|1431.64|1429.24|1430.08|1427.68|0
1752141900000|2025-07-10 10:05:00|1431.37|1428.97|1431.41|1429.01|1432.03|1429.63|1430.47|1428.07|0
1752142200000|2025-07-10 10:10:00|1431.51|1429.11|1431.38|1428.98|1431.63|1429.23|1430.89|1428.49|0
1752142500000|2025-07-10 10:15:00|1431.6|1429.2|1431.34|1428.94|1432.02|1429.62|1431.08|1428.68|0
1752142800000|2025-07-10 10:20:00|1431.23|1428.83|1431.52|1429.12|1431.88|1429.48|1430.95|1428.55|0
1752143100000|2025-07-10 10:25:00|1431.62|1429.22|1431.37|1428.97|1431.75|1429.35|1430.71|1428.31|0
1752143400000|2025-07-10 10:30:00|1431.25|1428.85|1431.46|1429.06|1432.75|1430.35|1431.21|1428.81|0
1752143700000|2025-07-10 10:35:00|1431.57|1429.17|1431.23|1428.83|1431.77|1429.37|1431.23|1428.83|0
1752144000000|2025-07-10 10:40:00|1431.11|1428.71|1431.79|1429.39|1431.91|1429.51|1431.11|1428.71|0
1752144300000|2025-07-10 10:45:00|1431.51|1429.11|1431.28|1428.88|1431.96|1429.56|1431.28|1428.88|0
1752144600000|2025-07-10 10:50:00|1431.55|1429.15|1434.58|1432.18|1434.92|1432.52|1431.33|1428.93|0
1752144900000|2025-07-10 10:55:00|1434.52|1432.12|1434.46|1432.06|1434.83|1432.43|1434.25|1431.85|0
1752145200000|2025-07-10 11:00:00|1434.03|1431.63|1434.39|1431.99|1434.69|1432.29|1433.76|1431.36|0
1752145500000|2025-07-10 11:05:00|1435.05|1432.65|1435.04|1432.64|1436.19|1433.79|1434.61|1432.21|0
1752145800000|2025-07-10 11:10:00|1434.98|1432.58|1436.05|1433.65|1436.35|1433.95|1434.79|1432.39|0
1752146100000|2025-07-10 11:15:00|1436.15|1433.75|1435.39|1432.99|1436.26|1433.86|1435.33|1432.93|0
1752146400000|2025-07-10 11:20:00|1435.49|1433.09|1435.99|1433.59|1436.35|1433.95|1435.49|1433.09|0
1752146700000|2025-07-10 11:25:00|1436.2|1433.8|1436.61|1434.21|1436.93|1434.53|1435.92|1433.52|0
1752147000000|2025-07-10 11:30:00|1436.38|1433.98|1437.38|1434.98|1438.13|1435.73|1435.93|1433.53|0
1752147300000|2025-07-10 11:35:00|1438.63|1436.23|1438.9|1436.5|1439.55|1437.15|1438.15|1435.75|0
1752147600000|2025-07-10 11:40:00|1439|1436.6|1439.64|1437.24|1440.18|1437.78|1438.9|1436.5|0
1752147900000|2025-07-10 11:45:00|1439.54|1437.14|1440.44|1438.04|1440.44|1438.04|1438.63|1436.23|0
1752148200000|2025-07-10 11:50:00|1440.23|1437.83|1441.43|1439.03|1442.11|1439.71|1439.81|1437.41|0
1752148500000|2025-07-10 11:55:00|1441.65|1439.25|1440.27|1437.87|1441.65|1439.25|1439.77|1437.37|0
1752148800000|2025-07-10 12:00:00|1440.05|1437.65|1439.12|1436.72|1440.27|1437.87|1438.54|1436.14|0
1752149100000|2025-07-10 12:05:00|1439.39|1436.99|1439.4|1437|1439.89|1437.49|1438.68|1436.28|0
1752149400000|2025-07-10 12:10:00|1439.28|1436.88|1439.35|1436.95|1440.16|1437.76|1438.91|1436.51|0
1752149700000|2025-07-10 12:15:00|1439.13|1436.73|1439.19|1436.79|1439.63|1437.23|1437.98|1435.58|0
1752150000000|2025-07-10 12:20:00|1439.2|1436.8|1434.7|1432.3|1439.43|1437.03|1434.53|1432.13|0
1752150300000|2025-07-10 12:25:00|1434.87|1432.47|1434.8|1432.4|1435.85|1433.45|1434.23|1431.83|0
1752150600000|2025-07-10 12:30:00|1434.64|1432.24|1435.2|1432.8|1437.49|1435.09|1433.67|1431.27|0
1752150900000|2025-07-10 12:35:00|1435.11|1432.71|1434.04|1431.64|1435.7|1433.3|1433.25|1430.85|0
1752151200000|2025-07-10 12:40:00|1433.95|1431.55|1433.34|1430.94|1434.68|1432.28|1433.09|1430.69|0
1752151500000|2025-07-10 12:45:00|1433.2|1430.8|1432.64|1430.24|1433.6|1431.2|1432.17|1429.77|0
1752151800000|2025-07-10 12:50:00|1432.27|1429.87|1433.02|1430.62|1433.66|1431.26|1432.09|1429.69|0
1752152100000|2025-07-10 12:55:00|1432.81|1430.41|1434.24|1431.84|1434.39|1431.99|1431.93|1429.53|0
1752152400000|2025-07-10 13:00:00|1434.1|1431.7|1434.61|1432.21|1435.95|1433.55|1433.89|1431.49|0
1752152700000|2025-07-10 13:05:00|1434.43|1432.03|1434.77|1432.37|1435.75|1433.35|1434.05|1431.65|0
1752153000000|2025-07-10 13:10:00|1434.55|1432.15|1432.98|1430.58|1434.96|1432.56|1432.76|1430.36|0
1752153300000|2025-07-10 13:15:00|1432.75|1430.35|1434.46|1432.06|1434.5|1432.1|1432.54|1430.14|0
1752153600000|2025-07-10 13:20:00|1434.38|1431.98|1436.14|1433.74|1436.7|1434.3|1434.11|1431.71|0
1752153900000|2025-07-10 13:25:00|1436.44|1433.44|1438.84|1435.84|1439.5|1436.5|1436.23|1433.23|0
1752154200000|2025-07-10 13:30:00|1440.07|1437.67|1435.44|1433.04|1440.29|1437.89|1434.02|1431.62|0
1752154500000|2025-07-10 13:35:00|1435.13|1432.73|1435.6|1433.2|1436.72|1434.32|1433.56|1431.16|0
1752154800000|2025-07-10 13:40:00|1435.78|1433.38|1436.35|1433.95|1436.75|1434.35|1433.6|1431.2|0
1752155100000|2025-07-10 13:45:00|1436.13|1433.73|1433.86|1431.46|1438.14|1435.74|1432.86|1430.46|0
1752155400000|2025-07-10 13:50:00|1433.64|1431.24|1433.25|1430.85|1436.5|1434.1|1431.26|1428.86|0
1752155700000|2025-07-10 13:55:00|1433.44|1431.04|1432.25|1429.85|1434.97|1432.57|1429.78|1427.38|0
1752156000000|2025-07-10 14:00:00|1431.86|1429.46|1429.93|1427.53|1434.82|1432.42|1428.87|1426.47|0
1752156300000|2025-07-10 14:05:00|1430.28|1427.88|1432.6|1430.2|1432.62|1430.22|1428.7|1426.3|0
1752156600000|2025-07-10 14:10:00|1432.56|1430.16|1434.91|1432.51|1435.37|1432.97|1432.35|1429.95|0
1752156900000|2025-07-10 14:15:00|1435.12|1432.72|1438.32|1435.92|1439.45|1437.05|1435.12|1432.72|0
1752157200000|2025-07-10 14:20:00|1438.54|1436.14|1435.08|1432.68|1438.67|1436.27|1434.82|1432.42|0
1752157500000|2025-07-10 14:25:00|1435.3|1432.9|1434.87|1432.47|1435.3|1432.9|1431.05|1428.65|0
1752157800000|2025-07-10 14:30:00|1435.08|1432.68|1437.4|1435|1438.73|1436.33|1434.82|1432.42|0
1752158100000|2025-07-10 14:35:00|1436.96|1434.56|1440.47|1438.07|1441.22|1438.82|1436.59|1434.19|0
1752158400000|2025-07-10 14:40:00|1440.58|1438.18|1444.89|1442.49|1445.06|1442.66|1439.93|1437.53|0
1752158700000|2025-07-10 14:45:00|1444.67|1442.27|1444.98|1442.58|1446.16|1443.76|1442.91|1440.51|0
1752159000000|2025-07-10 14:50:00|1444.76|1442.36|1446.26|1443.86|1447.32|1444.92|1444.74|1442.34|0
1752159300000|2025-07-10 14:55:00|1446.04|1443.64|1445.22|1442.82|1446.95|1444.55|1443.91|1441.51|0
1752159600000|2025-07-10 15:00:00|1445.44|1443.04|1447.71|1445.31|1447.85|1445.45|1444.95|1442.55|0
1752159900000|2025-07-10 15:05:00|1447.27|1444.87|1448.33|1445.93|1449.18|1446.78|1447.27|1444.87|0
1752160200000|2025-07-10 15:10:00|1448.55|1446.15|1447.34|1444.94|1448.55|1446.15|1445.62|1443.22|0
1752160500000|2025-07-10 15:15:00|1447.78|1445.38|1448.33|1445.93|1449.87|1447.47|1447.38|1444.98|0
1752160800000|2025-07-10 15:20:00|1448.55|1446.15|1448.72|1446.32|1448.72|1446.32|1446.15|1443.75|0
1752161100000|2025-07-10 15:25:00|1448.94|1446.54|1451.05|1448.65|1451.58|1449.18|1448.4|1446|0
1752161400000|2025-07-10 15:30:00|1451.27|1448.87|1450.61|1448.21|1452.59|1450.19|1449.71|1447.31|0
1752161700000|2025-07-10 15:35:00|1450.4|1448|1451.89|1449.49|1452.42|1450.02|1450.32|1447.92|0
1752162000000|2025-07-10 15:40:00|1451.67|1449.27|1453.21|1450.81|1453.21|1450.81|1450.82|1448.42|0
1752162300000|2025-07-10 15:45:00|1453.24|1450.84|1452.49|1450.09|1453.6|1451.2|1451.91|1449.51|0
1752162600000|2025-07-10 15:50:00|1452.71|1450.31|1452.5|1450.1|1453.11|1450.71|1451.68|1449.28|0
1752162900000|2025-07-10 15:55:00|1452.28|1449.88|1452.91|1450.51|1453.16|1450.76|1451.74|1449.34|0
1752163200000|2025-07-10 16:00:00|1452.69|1450.29|1452.26|1449.86|1453.43|1451.03|1451.07|1448.67|0
1752163500000|2025-07-10 16:05:00|1452.47|1450.07|1450.68|1448.28|1452.89|1450.49|1450.68|1448.28|0
1752163800000|2025-07-10 16:10:00|1450.8|1448.4|1448.57|1446.17|1451.18|1448.78|1447.69|1445.29|0
1752164100000|2025-07-10 16:15:00|1448.36|1445.96|1449.1|1446.7|1449.33|1446.93|1446.92|1444.52|0
1752164400000|2025-07-10 16:20:00|1448.89|1446.49|1450.18|1447.78|1450.18|1447.78|1447.53|1445.13|0
1752164700000|2025-07-10 16:25:00|1450.23|1447.83|1451.62|1449.22|1452.48|1450.08|1450.23|1447.83|0
1752165000000|2025-07-10 16:30:00|1451.4|1449|1450.73|1448.33|1452.92|1450.52|1450.18|1447.78|0
1752165300000|2025-07-10 16:35:00|1450.51|1448.11|1451.42|1449.02|1451.42|1449.02|1448.89|1446.49|0
1752165600000|2025-07-10 16:40:00|1451.21|1448.81|1452.71|1450.31|1453.64|1451.24|1451.21|1448.81|0
1752165900000|2025-07-10 16:45:00|1452.49|1450.09|1450.99|1448.59|1452.77|1450.37|1450.64|1448.24|0
1752166200000|2025-07-10 16:50:00|1451.21|1448.81|1452.34|1449.94|1452.63|1450.23|1450.94|1448.54|0
1752166500000|2025-07-10 16:55:00|1452.12|1449.72|1451.37|1448.97|1452.92|1450.52|1451.21|1448.81|0
1752166800000|2025-07-10 17:00:00|1451.59|1449.19|1453.72|1451.32|1453.72|1451.32|1450.96|1448.56|0
1752167100000|2025-07-10 17:05:00|1453.5|1451.1|1454.33|1451.93|1455.25|1452.85|1453.5|1451.1|0
1752167400000|2025-07-10 17:10:00|1454.11|1451.71|1455.15|1452.75|1455.97|1453.57|1454.11|1451.71|0
1752167700000|2025-07-10 17:15:00|1455.03|1452.63|1456.08|1453.68|1456.08|1453.68|1453.62|1451.22|0
1752168000000|2025-07-10 17:20:00|1456.3|1453.9|1456.89|1454.49|1457.35|1454.95|1454.33|1451.93|0
1752168300000|2025-07-10 17:25:00|1456.85|1454.45|1456.37|1453.97|1457.42|1455.02|1456.2|1453.8|0
1752168600000|2025-07-10 17:30:00|1456.26|1453.86|1458.92|1456.52|1458.92|1456.52|1455.74|1453.34|0
1752168900000|2025-07-10 17:35:00|1459.14|1456.74|1458.26|1455.86|1459.37|1456.97|1457.91|1455.51|0
1752169200000|2025-07-10 17:40:00|1458.04|1455.64|1458.95|1456.55|1459.58|1457.18|1458.04|1455.64|0
1752169500000|2025-07-10 17:45:00|1459.17|1456.77|1458.57|1456.17|1459.18|1456.78|1457.47|1455.07|0
1752169800000|2025-07-10 17:50:00|1458.79|1456.39|1462.22|1459.82|1462.56|1460.16|1458.57|1456.17|0
1752170100000|2025-07-10 17:55:00|1462.44|1460.04|1460.92|1458.52|1462.48|1460.08|1460.48|1458.08|0
1752170400000|2025-07-10 18:00:00|1461.14|1458.74|1461.22|1458.82|1461.96|1459.56|1459.68|1457.28|0
1752170700000|2025-07-10 18:05:00|1461.44|1459.04|1461.36|1458.96|1463.96|1461.56|1461.01|1458.61|0
1752171000000|2025-07-10 18:10:00|1461.48|1459.08|1461.32|1458.92|1461.94|1459.54|1460.83|1458.43|0
1752171300000|2025-07-10 18:15:00|1461.21|1458.81|1462.47|1460.07|1463.25|1460.85|1461|1458.6|0
1752171600000|2025-07-10 18:20:00|1462.58|1460.18|1462.04|1459.64|1463.39|1460.99|1461.85|1459.45|0
1752171900000|2025-07-10 18:25:00|1462.26|1459.86|1461.11|1458.71|1462.85|1460.45|1461.11|1458.71|0
1752172200000|2025-07-10 18:30:00|1461.33|1458.93|1459.55|1457.15|1461.78|1459.38|1459.33|1456.93|0
1752172500000|2025-07-10 18:35:00|1459.33|1456.93|1459.3|1456.9|1460.12|1457.72|1458.9|1456.5|0
1752172800000|2025-07-10 18:40:00|1459.17|1456.77|1458.77|1456.37|1460.36|1457.96|1458.66|1456.26|0
1752173100000|2025-07-10 18:45:00|1458.73|1456.33|1460.23|1457.83|1461.19|1458.79|1458.51|1456.11|0
1752173400000|2025-07-10 18:50:00|1460.11|1457.71|1457.63|1455.23|1460.25|1457.85|1456.54|1454.14|0
1752173700000|2025-07-10 18:55:00|1457.81|1455.41|1458.12|1455.72|1458.57|1456.17|1456.61|1454.21|0
1752174000000|2025-07-10 19:00:00|1457.9|1455.5|1459.14|1456.74|1459.54|1457.14|1455.02|1452.62|0
1752174300000|2025-07-10 19:05:00|1459.58|1457.18|1459.84|1457.44|1459.9|1457.5|1457.86|1455.46|0
1752174600000|2025-07-10 19:10:00|1459.63|1457.23|1459.49|1457.09|1460.38|1457.98|1458.87|1456.47|0
1752174900000|2025-07-10 19:15:00|1459.43|1457.03|1459.78|1457.38|1460.4|1458|1458.8|1456.4|0
1752175200000|2025-07-10 19:20:00|1459.63|1457.23|1458.77|1456.37|1460.46|1458.06|1458.55|1456.15|0
1752175500000|2025-07-10 19:25:00|1458.55|1456.15|1457.32|1454.92|1459.49|1457.09|1456.69|1454.29|0
1752175800000|2025-07-10 19:30:00|1457.54|1455.14|1459.5|1457.1|1459.5|1457.1|1457.22|1454.82|0
1752176100000|2025-07-10 19:35:00|1459.28|1456.88|1459.5|1457.1|1459.91|1457.51|1458.85|1456.45|0
1752176400000|2025-07-10 19:40:00|1459.34|1456.94|1459.47|1457.07|1461.4|1459|1457.22|1454.82|0
1752176700000|2025-07-10 19:45:00|1459.69|1457.29|1456.79|1454.39|1459.73|1457.33|1455.5|1453.1|0
1752177000000|2025-07-10 19:50:00|1456.57|1454.17|1450.82|1448.42|1456.59|1454.19|1449.41|1447.01|0
1752177300000|2025-07-10 19:55:00|1451.04|1448.64|1455.1|1452.7|1455.1|1452.7|1450.6|1448.2|0
1752177600000|2025-07-10 20:00:00|1452.91|1450.51|1452.15|1449.75|1454.5|1452.1|1451.93|1449.53|0
1752177900000|2025-07-10 20:05:00|1452.16|1449.76|1451.69|1449.29|1453.49|1451.09|1451.69|1449.29|0
1752178200000|2025-07-10 20:10:00|1451.91|1449.51|1450.06|1447.66|1451.91|1449.51|1449.21|1446.81|0
1752178500000|2025-07-10 20:15:00|1449.84|1447.44|1450.89|1448.49|1451.77|1449.37|1449.84|1447.44|0
1752178800000|2025-07-10 20:20:00|1450.67|1448.27|1451.03|1448.63|1451.21|1448.81|1450.2|1447.8|0
1752179100000|2025-07-10 20:25:00|1450.59|1448.19|1451.38|1448.98|1451.78|1449.38|1450.2|1447.8|0
1752179400000|2025-07-10 20:30:00|1451.16|1448.76|1453.03|1450.63|1453.23|1450.83|1451.16|1448.76|0
1752179700000|2025-07-10 20:35:00|1453.25|1450.85|1454.06|1451.66|1454.43|1452.03|1453.14|1450.74|0
1752180000000|2025-07-10 20:40:00|1454.28|1451.88|1453.12|1450.72|1454.71|1452.31|1452.9|1450.5|0
1752180300000|2025-07-10 20:45:00|1452.9|1450.5|1452.45|1450.05|1453.52|1451.12|1451.89|1449.49|0
1752180600000|2025-07-10 20:50:00|1452.24|1449.84|1450.95|1448.55|1452.5|1450.1|1450.9|1448.5|0
1752180900000|2025-07-10 20:55:00|1451.25|1448.25|1451.25|1448.25|1451.69|1448.69|1451.03|1448.03|0
1752181200000|2025-07-10 21:00:00|1451.31|1448.31|1451.25|1448.25|1451.49|1448.49|1451.01|1448.01|0
1752181500000|2025-07-10 21:05:00|1451.41|1448.41|1451.45|1448.45|1451.65|1448.65|1451.37|1448.37|0
1752181800000|2025-07-10 21:10:00|1451.17|1448.17|1451.81|1448.81|1452.05|1449.05|1451.17|1448.17|0
1752182100000|2025-07-10 21:15:00|1452.17|1449.17|1451.85|1448.85|1452.42|1449.42|1451.37|1448.37|0
1752182400000|2025-07-10 21:20:00|1451.65|1448.65|1450.85|1447.85|1451.69|1448.69|1450.85|1447.85|0
1752182700000|2025-07-10 21:25:00|1450.57|1447.57|1451.01|1448.01|1451.29|1448.29|1450.57|1447.57|0
1752183000000|2025-07-10 21:30:00|1451.17|1448.17|1451.29|1448.29|1451.97|1448.97|1451.16|1448.16|0
1752183300000|2025-07-10 21:35:00|1451.05|1448.05|1451.16|1448.16|1451.16|1448.16|1451.05|1448.05|0
1752183600000|2025-07-10 21:40:00|1451.05|1448.05|1450.93|1447.93|1451.05|1448.05|1450.65|1447.65|0
1752183900000|2025-07-10 21:45:00|1450.94|1447.94|1450.94|1447.94|1450.97|1447.97|1450.57|1447.57|0
1752184200000|2025-07-10 21:50:00|1450.91|1447.91|1451.26|1448.26|1451.26|1448.26|1450.91|1447.91|0
1752184500000|2025-07-10 21:55:00|1451.3|1448.3|1451.33|1448.33|1451.38|1448.38|1451.26|1448.26|0
1752184800000|2025-07-10 22:00:00|1451.35|1448.35|1454.19|1451.19|1454.41|1451.41|1451.35|1448.35|0
1752185100000|2025-07-10 22:05:00|1454.52|1451.52|1454.85|1451.85|1455.07|1452.07|1453.97|1450.97|0
1752185400000|2025-07-10 22:10:00|1454.74|1451.74|1455.29|1452.29|1456.05|1453.05|1454.41|1451.41|0
1752185700000|2025-07-10 22:15:00|1455.5|1452.5|1456.6|1453.6|1456.6|1453.6|1455.5|1452.5|0
1752186000000|2025-07-10 22:20:00|1456.38|1453.38|1455.72|1452.72|1456.6|1453.6|1455.28|1452.28|0
1752186300000|2025-07-10 22:25:00|1455.94|1452.94|1455.72|1452.72|1456.16|1453.16|1455.39|1452.39|0
1752186600000|2025-07-10 22:30:00|1455.61|1452.61|1454.84|1451.84|1455.61|1452.61|1454.41|1451.41|0
1752186900000|2025-07-10 22:35:00|1455.06|1452.06|1454.84|1451.84|1455.28|1452.28|1454.41|1451.41|0
1752187200000|2025-07-10 22:40:00|1454.62|1451.62|1455.28|1452.28|1455.5|1452.5|1454.62|1451.62|0
1752187500000|2025-07-10 22:45:00|1455.5|1452.5|1455.94|1452.94|1456.15|1453.15|1455.06|1452.06|0
1752187800000|2025-07-10 22:50:00|1455.72|1452.72|1457.25|1454.25|1457.47|1454.47|1455.72|1452.72|0
1752188100000|2025-07-10 22:55:00|1457.47|1454.47|1457.25|1454.25|1457.47|1454.47|1456.59|1453.59|0
1752188400000|2025-07-10 23:00:00|1457.46|1454.46|1458.12|1455.12|1458.34|1455.34|1457.25|1454.25|0
1752188700000|2025-07-10 23:05:00|1457.9|1454.9|1458.12|1455.12|1458.12|1455.12|1457.68|1454.68|0
1752189000000|2025-07-10 23:10:00|1458.34|1455.34|1457.46|1454.46|1458.44|1455.44|1457.02|1454.02|0
1752189300000|2025-07-10 23:15:00|1457.24|1454.24|1456.59|1453.59|1457.46|1454.46|1456.59|1453.59|0
1752189600000|2025-07-10 23:20:00|1456.69|1453.69|1456.59|1453.59|1456.8|1453.8|1456.15|1453.15|0
1752189900000|2025-07-10 23:25:00|1456.58|1453.58|1456.58|1453.58|1456.8|1453.8|1456.37|1453.37|0
1752190200000|2025-07-10 23:30:00|1456.8|1453.8|1457.02|1454.02|1457.9|1454.9|1456.8|1453.8|0
1752190500000|2025-07-10 23:35:00|1456.8|1453.8|1456.8|1453.8|1456.8|1453.8|1456.15|1453.15|0
1752190800000|2025-07-10 23:40:00|1456.58|1453.58|1456.58|1453.58|1457.02|1454.02|1456.58|1453.58|0
1752191100000|2025-07-10 23:45:00|1456.47|1453.47|1457.67|1454.67|1457.89|1454.89|1456.47|1453.47|0
1752191400000|2025-07-10 23:50:00|1457.78|1454.78|1458.99|1455.99|1459.21|1456.21|1457.78|1454.78|0
1752191700000|2025-07-10 23:55:00|1458.77|1455.77|1458.55|1455.55|1458.99|1455.99|1458.55|1455.55|0
1752192000000|2025-07-11 00:00:00|1458.77|1455.77|1455.48|1452.48|1458.77|1455.77|1454.61|1451.61|0
1752192300000|2025-07-11 00:05:00|1455.05|1452.05|1452.74|1449.74|1455.05|1452.05|1450.56|1447.56|0
1752192600000|2025-07-11 00:10:00|1452.64|1449.64|1449.8|1446.8|1452.86|1449.86|1449.47|1446.47|0
1752192900000|2025-07-11 00:15:00|1449.58|1446.58|1441.76|1439.36|1450.74|1448.34|1441.11|1438.71|0
1752193200000|2025-07-11 00:20:00|1441.54|1439.14|1430.89|1428.49|1441.54|1439.14|1430.15|1427.75|0
1752193500000|2025-07-11 00:25:00|1430.23|1427.83|1426.68|1424.28|1431.66|1429.26|1419.74|1417.34|0
1752193800000|2025-07-11 00:30:00|1426.9|1424.5|1429.88|1427.48|1432.72|1430.32|1420.59|1418.19|0
1752194100000|2025-07-11 00:35:00|1429.76|1427.36|1427|1424.6|1432.47|1430.07|1426.77|1424.37|0
1752194400000|2025-07-11 00:40:00|1426.68|1424.28|1423.65|1421.25|1428.41|1426.01|1423.65|1421.25|0
1752194700000|2025-07-11 00:45:00|1423.43|1421.03|1429.05|1426.65|1430.41|1428.01|1421.48|1419.08|0
1752195000000|2025-07-11 00:50:00|1429.48|1427.08|1424.21|1421.81|1430.25|1427.85|1424.21|1421.81|0
1752195300000|2025-07-11 00:55:00|1424.65|1422.25|1427.38|1424.98|1434.83|1432.43|1422.55|1420.15|0
1752195600000|2025-07-11 01:00:00|1427.6|1425.2|1423.46|1421.06|1428.96|1426.56|1423.02|1420.62|0
1752195900000|2025-07-11 01:05:00|1423.24|1420.84|1429.43|1427.03|1429.66|1427.26|1423.24|1420.84|0
1752196200000|2025-07-11 01:10:00|1429.64|1427.24|1431.06|1428.66|1431.06|1428.66|1428.69|1426.29|0
1752196500000|2025-07-11 01:15:00|1431.28|1428.88|1429.94|1427.54|1432.21|1429.81|1429.63|1427.23|0
1752196800000|2025-07-11 01:20:00|1430.16|1427.76|1435.68|1433.28|1435.82|1433.42|1430.01|1427.61|0
1752197100000|2025-07-11 01:25:00|1435.46|1433.06|1434.75|1432.35|1435.68|1433.28|1433.78|1431.38|0
1752197400000|2025-07-11 01:30:00|1434.96|1432.56|1433.93|1431.53|1435.19|1432.79|1433.83|1431.43|0
1752197700000|2025-07-11 01:35:00|1433.72|1431.32|1434.55|1432.15|1434.67|1432.27|1432.9|1430.5|0
1752198000000|2025-07-11 01:40:00|1434.65|1432.25|1433.54|1431.14|1435.51|1433.11|1432.69|1430.29|0
1752198300000|2025-07-11 01:45:00|1433.65|1431.25|1432.17|1429.77|1433.87|1431.47|1431.53|1429.13|0
1752198600000|2025-07-11 01:50:00|1432.06|1429.66|1434.11|1431.71|1435.06|1432.66|1431.4|1429|0
1752198900000|2025-07-11 01:55:00|1434.32|1431.92|1435.42|1433.02|1435.44|1433.04|1433.23|1430.83|0
1752199200000|2025-07-11 02:00:00|1435.2|1432.8|1435.28|1432.88|1435.89|1433.49|1434.8|1432.4|0
1752199500000|2025-07-11 02:05:00|1435.06|1432.66|1434.26|1431.86|1435.95|1433.55|1434.04|1431.64|0
1752199800000|2025-07-11 02:10:00|1434.36|1431.96|1434.34|1431.94|1435.53|1433.13|1434.08|1431.68|0
1752200100000|2025-07-11 02:15:00|1434.56|1432.16|1436.11|1433.71|1436.94|1434.54|1434.56|1432.16|0
1752200400000|2025-07-11 02:20:00|1436.21|1433.81|1435.56|1433.16|1436.32|1433.92|1435.1|1432.7|0
1752200700000|2025-07-11 02:25:00|1435.47|1433.07|1435.98|1433.58|1436.44|1434.04|1435.18|1432.78|0
1752201000000|2025-07-11 02:30:00|1435.97|1433.57|1438.45|1436.05|1438.45|1436.05|1435.05|1432.65|0
1752201300000|2025-07-11 02:35:00|1438.66|1436.26|1439.18|1436.78|1439.31|1436.91|1437.46|1435.06|0
1752201600000|2025-07-11 02:40:00|1439.07|1436.67|1437.8|1435.4|1439.41|1437.01|1437.64|1435.24|0
1752201900000|2025-07-11 02:45:00|1437.68|1435.28|1437.06|1434.66|1437.8|1435.4|1436.08|1433.68|0
1752202200000|2025-07-11 02:50:00|1437.28|1434.88|1438.26|1435.86|1439.27|1436.87|1437.2|1434.8|0
1752202500000|2025-07-11 02:55:00|1438.04|1435.64|1438.63|1436.23|1438.91|1436.51|1437.74|1435.34|0
1752202800000|2025-07-11 03:00:00|1438.85|1436.45|1440.78|1438.38|1441.01|1438.61|1438.82|1436.42|0
1752203100000|2025-07-11 03:05:00|1440.88|1438.48|1441.58|1439.18|1442.33|1439.93|1440.42|1438.02|0
1752203400000|2025-07-11 03:10:00|1442.07|1439.67|1442.12|1439.72|1443.02|1440.62|1441.3|1438.9|0
1752203700000|2025-07-11 03:15:00|1441.9|1439.5|1441.67|1439.27|1442.32|1439.92|1440.54|1438.14|0
1752204000000|2025-07-11 03:20:00|1441.78|1439.38|1442.01|1439.61|1442.63|1440.23|1441.19|1438.79|0
1752204300000|2025-07-11 03:25:00|1442.23|1439.83|1443.73|1441.33|1443.83|1441.43|1442.23|1439.83|0
1752204600000|2025-07-11 03:30:00|1443.83|1441.43|1443.11|1440.71|1443.85|1441.45|1439.1|1436.7|0
1752204900000|2025-07-11 03:35:00|1443.04|1440.64|1442.39|1439.99|1443.34|1440.94|1442.19|1439.79|0
1752205200000|2025-07-11 03:40:00|1442.49|1440.09|1443.48|1441.08|1443.72|1441.32|1442.15|1439.75|0
1752205500000|2025-07-11 03:45:00|1443.78|1441.38|1444.2|1441.8|1444.57|1442.17|1443.46|1441.06|0
1752205800000|2025-07-11 03:50:00|1444.04|1441.64|1443.74|1441.34|1444.49|1442.09|1443.68|1441.28|0
1752206100000|2025-07-11 03:55:00|1443.95|1441.55|1443.67|1441.27|1444.24|1441.84|1443.41|1441.01|0
1752206400000|2025-07-11 04:00:00|1444.06|1441.66|1442.86|1440.46|1444.42|1442.02|1442.86|1440.46|0
1752206700000|2025-07-11 04:05:00|1443.08|1440.68|1442.75|1440.35|1443.22|1440.82|1442.22|1439.82|0
1752207000000|2025-07-11 04:10:00|1443.2|1440.8|1443.17|1440.77|1443.56|1441.16|1442.78|1440.38|0
1752207300000|2025-07-11 04:15:00|1443.1|1440.7|1443.95|1441.55|1444.21|1441.81|1442.96|1440.56|0
1752207600000|2025-07-11 04:20:00|1444.24|1441.84|1445.36|1442.96|1445.36|1442.96|1443.92|1441.52|0
1752207900000|2025-07-11 04:25:00|1445.58|1443.18|1445.68|1443.28|1446.14|1443.74|1444.74|1442.34|0
1752208200000|2025-07-11 04:30:00|1446.16|1443.76|1444.51|1442.11|1446.26|1443.86|1444|1441.6|0
1752208500000|2025-07-11 04:35:00|1444.47|1442.07|1445.04|1442.64|1445.25|1442.85|1442.91|1440.51|0
1752208800000|2025-07-11 04:40:00|1444.93|1442.53|1443.96|1441.56|1445.13|1442.73|1443.74|1441.34|0
1752209100000|2025-07-11 04:45:00|1443.84|1441.44|1444.3|1441.9|1444.54|1442.14|1443.02|1440.62|0
1752209400000|2025-07-11 04:50:00|1444.4|1442|1443.57|1441.17|1444.5|1442.1|1443.5|1441.1|0
1752209700000|2025-07-11 04:55:00|1443.43|1441.03|1443.98|1441.58|1443.98|1441.58|1443|1440.6|0
1752210000000|2025-07-11 05:00:00|1443.77|1441.37|1444.48|1442.08|1445.17|1442.77|1443.77|1441.37|0
1752210300000|2025-07-11 05:05:00|1444.6|1442.2|1444.49|1442.09|1444.82|1442.42|1443.97|1441.57|0
1752210600000|2025-07-11 05:10:00|1444.58|1442.18|1443.17|1440.77|1444.58|1442.18|1443.13|1440.73|0
1752210900000|2025-07-11 05:15:00|1443.39|1440.99|1442.65|1440.25|1443.89|1441.49|1442.33|1439.93|0
1752211200000|2025-07-11 05:20:00|1442.87|1440.47|1443.57|1441.17|1443.82|1441.42|1442.25|1439.85|0
1752211500000|2025-07-11 05:25:00|1443.46|1441.06|1443.81|1441.41|1444.43|1442.03|1442.81|1440.41|0
1752211800000|2025-07-11 05:30:00|1443.59|1441.19|1443.65|1441.25|1444.26|1441.86|1443.02|1440.62|0
1752212100000|2025-07-11 05:35:00|1443.76|1441.36|1444.33|1441.93|1444.38|1441.98|1443.46|1441.06|0
1752212400000|2025-07-11 05:40:00|1444.11|1441.71|1444.66|1442.26|1445.25|1442.85|1443.83|1441.43|0
1752212700000|2025-07-11 05:45:00|1444.77|1442.37|1442.9|1440.5|1444.88|1442.48|1442.69|1440.29|0
1752213000000|2025-07-11 05:50:00|1443.23|1440.83|1441.15|1438.75|1443.45|1441.05|1440.94|1438.54|0
1752213300000|2025-07-11 05:55:00|1441.04|1438.64|1436.71|1434.31|1441.25|1438.85|1436.71|1434.31|0
1752213600000|2025-07-11 06:00:00|1436.92|1434.52|1439.23|1436.83|1439.67|1437.27|1436.92|1434.52|0
1752213900000|2025-07-11 06:05:00|1439.34|1436.94|1440.94|1438.54|1442.56|1440.16|1439.34|1436.94|0
1752214200000|2025-07-11 06:10:00|1440.84|1438.44|1439.71|1437.31|1441.1|1438.7|1439.6|1437.2|0
1752214500000|2025-07-11 06:15:00|1439.82|1437.42|1441.22|1438.82|1441.81|1439.41|1439.82|1437.42|0
1752214800000|2025-07-11 06:20:00|1441|1438.6|1442.77|1440.37|1443.36|1440.96|1440.73|1438.33|0
1752215100000|2025-07-11 06:25:00|1442.99|1440.59|1442.35|1439.95|1443.55|1441.15|1442.02|1439.62|0
1752215400000|2025-07-11 06:30:00|1442.57|1440.17|1439.32|1436.92|1442.81|1440.41|1439.1|1436.7|0
1752215700000|2025-07-11 06:35:00|1439.42|1437.02|1438.48|1436.08|1439.63|1437.23|1438.04|1435.64|0
1752216000000|2025-07-11 06:40:00|1438.37|1435.97|1440.27|1437.87|1440.56|1438.16|1438.09|1435.69|0
1752216300000|2025-07-11 06:45:00|1440.15|1437.75|1440.05|1437.65|1440.99|1438.59|1439.48|1437.08|0
1752216600000|2025-07-11 06:50:00|1440.16|1437.76|1439.8|1437.4|1440.93|1438.53|1439.66|1437.26|0
1752216900000|2025-07-11 06:55:00|1439.94|1437.54|1440.87|1438.47|1441.1|1438.7|1439.54|1437.14|0
1752217200000|2025-07-11 07:00:00|1440.76|1438.36|1439.65|1437.25|1443.16|1440.76|1439.34|1436.94|0
1752217500000|2025-07-11 07:05:00|1440.09|1437.69|1437.95|1435.55|1440.53|1438.13|1436.19|1433.79|0
1752217800000|2025-07-11 07:10:00|1437.83|1435.43|1433.54|1431.14|1438.5|1436.1|1433.1|1430.7|0
1752218100000|2025-07-11 07:15:00|1433.97|1431.57|1433.51|1431.11|1436.91|1434.51|1433.31|1430.91|0
1752218400000|2025-07-11 07:20:00|1433.63|1431.23|1431.99|1429.59|1434.3|1431.9|1431.58|1429.18|0
1752218700000|2025-07-11 07:25:00|1431.78|1429.38|1436.56|1434.16|1436.56|1434.16|1430.47|1428.07|0
1752219000000|2025-07-11 07:30:00|1436.49|1434.09|1436.12|1433.72|1437.14|1434.74|1435.04|1432.64|0
1752219300000|2025-07-11 07:35:00|1436.34|1433.94|1436.29|1433.89|1436.91|1434.51|1435.64|1433.24|0
1752219600000|2025-07-11 07:40:00|1436|1433.6|1434.38|1431.98|1436.43|1434.03|1432.13|1429.73|0
1752219900000|2025-07-11 07:45:00|1434.17|1431.77|1431.6|1429.2|1434.49|1432.09|1430.49|1428.09|0
1752220200000|2025-07-11 07:50:00|1431.49|1429.09|1428.17|1425.77|1432.34|1429.94|1426.85|1424.45|0
1752220500000|2025-07-11 07:55:00|1427.95|1425.55|1428.03|1425.63|1431.08|1428.68|1427.85|1425.45|0
1752220800000|2025-07-11 08:00:00|1428.58|1426.18|1424.89|1422.49|1431.03|1428.63|1424.89|1422.49|0
1752221100000|2025-07-11 08:05:00|1425.11|1422.71|1425.94|1423.54|1427.16|1424.76|1424.45|1422.05|0
1752221400000|2025-07-11 08:10:00|1425.72|1423.32|1425.64|1423.24|1426.57|1424.17|1424.28|1421.88|0
1752221700000|2025-07-11 08:15:00|1425.42|1423.02|1424.3|1421.9|1426.09|1423.69|1423.05|1420.65|0
1752222000000|2025-07-11 08:20:00|1424.09|1421.69|1427.15|1424.75|1427.36|1424.96|1423.21|1420.81|0
1752222300000|2025-07-11 08:25:00|1427.03|1424.63|1427.38|1424.98|1427.81|1425.41|1426.76|1424.36|0
1752222600000|2025-07-11 08:30:00|1426.94|1424.54|1424.83|1422.43|1427.9|1425.5|1424.69|1422.29|0
1752222900000|2025-07-11 08:35:00|1424.93|1422.53|1425.74|1423.34|1426.03|1423.63|1424.41|1422.01|0
1752223200000|2025-07-11 08:40:00|1425.63|1423.23|1425.39|1422.99|1426.3|1423.9|1425.03|1422.63|0
1752223500000|2025-07-11 08:45:00|1425.63|1423.23|1429.12|1426.72|1429.82|1427.42|1425.17|1422.77|0
1752223800000|2025-07-11 08:50:00|1429.34|1426.94|1428.66|1426.26|1430|1427.6|1428.17|1425.77|0
1752224100000|2025-07-11 08:55:00|1428.65|1426.25|1427.85|1425.45|1428.87|1426.47|1427.54|1425.14|0
1752224400000|2025-07-11 09:00:00|1428.06|1425.66|1428.25|1425.85|1430.15|1427.75|1427.35|1424.95|0
1752224700000|2025-07-11 09:05:00|1428.47|1426.07|1426.94|1424.54|1428.69|1426.29|1426.92|1424.52|0
1752225000000|2025-07-11 09:10:00|1427.16|1424.76|1427.62|1425.22|1427.79|1425.39|1426.55|1424.15|0
1752225300000|2025-07-11 09:15:00|1427.84|1425.44|1428.12|1425.72|1429.02|1426.62|1427.36|1424.96|0
1752225600000|2025-07-11 09:20:00|1427.9|1425.5|1426.21|1423.81|1427.9|1425.5|1425.19|1422.79|0
1752225900000|2025-07-11 09:25:00|1426.17|1423.77|1425.45|1423.05|1426.36|1423.96|1424.59|1422.19|0
1752226200000|2025-07-11 09:30:00|1425.67|1423.27|1425.29|1422.89|1426.88|1424.48|1424.15|1421.75|0
1752226500000|2025-07-11 09:35:00|1425.51|1423.11|1426.65|1424.25|1427.01|1424.61|1424.86|1422.46|0
1752226800000|2025-07-11 09:40:00|1426.75|1424.35|1425.53|1423.13|1428.06|1425.66|1424.98|1422.58|0
1752227100000|2025-07-11 09:45:00|1425.42|1423.02|1424.76|1422.36|1426.14|1423.74|1424.41|1422.01|0
1752227400000|2025-07-11 09:50:00|1424.54|1422.14|1423.02|1420.62|1424.54|1422.14|1422.07|1419.67|0
1752227700000|2025-07-11 09:55:00|1423.23|1420.83|1419.97|1417.57|1423.44|1421.04|1419.43|1417.03|0
1752228000000|2025-07-11 10:00:00|1419.75|1417.35|1420.62|1418.22|1420.7|1418.3|1416.67|1414.27|0
1752228300000|2025-07-11 10:05:00|1420.4|1418|1422.64|1420.24|1423.22|1420.82|1419.9|1417.5|0
1752228600000|2025-07-11 10:10:00|1422.21|1419.81|1424.24|1421.84|1424.77|1422.37|1422.1|1419.7|0
1752228900000|2025-07-11 10:15:00|1424.47|1422.07|1422.06|1419.66|1424.47|1422.07|1421.62|1419.22|0
1752229200000|2025-07-11 10:20:00|1421.94|1419.54|1421.69|1419.29|1423.16|1420.76|1420.94|1418.54|0
1752229500000|2025-07-11 10:25:00|1421.47|1419.07|1421.53|1419.13|1422.26|1419.86|1420.96|1418.56|0
1752229800000|2025-07-11 10:30:00|1421.75|1419.35|1420.61|1418.21|1422.02|1419.62|1420.1|1417.7|0
1752230100000|2025-07-11 10:35:00|1420.39|1417.99|1418.84|1416.44|1420.39|1417.99|1418.1|1415.7|0
1752230400000|2025-07-11 10:40:00|1418.89|1416.49|1420.27|1417.87|1420.27|1417.87|1418.67|1416.27|0
1752230700000|2025-07-11 10:45:00|1420.17|1417.77|1420.91|1418.51|1421.37|1418.97|1419.74|1417.34|0
1752231000000|2025-07-11 10:50:00|1420.36|1417.96|1419.65|1417.25|1421.17|1418.77|1419.51|1417.11|0
1752231300000|2025-07-11 10:55:00|1418.78|1416.38|1418.37|1415.97|1419.98|1417.58|1417.2|1414.8|0
1752231600000|2025-07-11 11:00:00|1418.81|1416.41|1419.65|1417.25|1420.6|1418.2|1418.23|1415.83|0
1752231900000|2025-07-11 11:05:00|1419.54|1417.14|1422.41|1420.01|1422.42|1420.02|1418.92|1416.52|0
1752232200000|2025-07-11 11:10:00|1422.63|1420.23|1421.74|1419.34|1422.63|1420.23|1421.26|1418.86|0
1752232500000|2025-07-11 11:15:00|1421.84|1419.44|1423.2|1420.8|1423.2|1420.8|1421.4|1419|0
1752232800000|2025-07-11 11:20:00|1423.08|1420.68|1422.97|1420.57|1424.07|1421.67|1422.71|1420.31|0
1752233100000|2025-07-11 11:25:00|1423.19|1420.79|1425.45|1423.05|1425.81|1423.41|1422.82|1420.42|0
1752233400000|2025-07-11 11:30:00|1425.67|1423.27|1426.41|1424.01|1426.92|1424.52|1425.35|1422.95|0
1752233700000|2025-07-11 11:35:00|1426.19|1423.79|1427.32|1424.92|1427.54|1425.14|1425.95|1423.55|0
1752234000000|2025-07-11 11:40:00|1426.88|1424.48|1426.32|1423.92|1426.93|1424.53|1425.5|1423.1|0
1752234300000|2025-07-11 11:45:00|1426.1|1423.7|1426.27|1423.87|1426.76|1424.36|1425.25|1422.85|0
1752234600000|2025-07-11 11:50:00|1426.05|1423.65|1429.78|1427.38|1430.85|1428.45|1425.83|1423.43|0
1752234900000|2025-07-11 11:55:00|1430|1427.6|1427.26|1424.86|1430.45|1428.05|1426.84|1424.44|0
1752235200000|2025-07-11 12:00:00|1427.04|1424.64|1428.08|1425.68|1428.88|1426.48|1425.35|1422.95|0
1752235500000|2025-07-11 12:05:00|1427.86|1425.46|1428.41|1426.01|1429.76|1427.36|1427.39|1424.99|0
1752235800000|2025-07-11 12:10:00|1428.63|1426.23|1430.13|1427.73|1430.13|1427.73|1428.54|1426.14|0
1752236100000|2025-07-11 12:15:00|1429.91|1427.51|1428.1|1425.7|1429.92|1427.52|1427.85|1425.45|0
1752236400000|2025-07-11 12:20:00|1427.89|1425.49|1423.97|1421.57|1428.79|1426.39|1423.97|1421.57|0
1752236700000|2025-07-11 12:25:00|1424.18|1421.78|1423.84|1421.44|1424.4|1422|1423.13|1420.73|0
1752237000000|2025-07-11 12:30:00|1423.62|1421.22|1427.33|1424.93|1427.49|1425.09|1422.57|1420.17|0
1752237300000|2025-07-11 12:35:00|1427.55|1425.15|1424.88|1422.48|1427.87|1425.47|1423.9|1421.5|0
1752237600000|2025-07-11 12:40:00|1424.77|1422.37|1424.26|1421.86|1426.27|1423.87|1423.57|1421.17|0
1752237900000|2025-07-11 12:45:00|1424.04|1421.64|1428.77|1426.37|1428.99|1426.59|1424.04|1421.64|0
1752238200000|2025-07-11 12:50:00|1428.96|1426.56|1428.42|1426.02|1429.32|1426.92|1427.63|1425.23|0
1752238500000|2025-07-11 12:55:00|1428.2|1425.8|1426.9|1424.5|1428.85|1426.45|1426.4|1424|0
1752238800000|2025-07-11 13:00:00|1426.68|1424.28|1428.19|1425.79|1429.04|1426.64|1425.45|1423.05|0
1752239100000|2025-07-11 13:05:00|1428.08|1425.68|1425.1|1422.7|1428.08|1425.68|1424.88|1422.48|0
1752239400000|2025-07-11 13:10:00|1425.31|1422.91|1425.58|1423.18|1427.07|1424.67|1422.93|1420.53|0
1752239700000|2025-07-11 13:15:00|1425.15|1422.75|1423.08|1420.68|1426.56|1424.16|1422.72|1420.32|0
1752240000000|2025-07-11 13:20:00|1423.3|1420.9|1424.84|1421.84|1425.4|1423|1422.8|1420.4|0
1752240300000|2025-07-11 13:25:00|1425.49|1422.49|1427.23|1424.23|1427.67|1424.67|1424.4|1421.4|0
1752240600000|2025-07-11 13:30:00|1428.19|1425.79|1426.33|1423.93|1433.31|1430.91|1425.67|1423.27|0
1752240900000|2025-07-11 13:35:00|1426.11|1423.71|1423.69|1421.29|1427.4|1425|1421.64|1419.24|0
1752241200000|2025-07-11 13:40:00|1423.54|1421.14|1419.8|1417.4|1424.12|1421.72|1418.8|1416.4|0
1752241500000|2025-07-11 13:45:00|1419.58|1417.18|1426.61|1424.21|1427.42|1425.02|1417.13|1414.73|0
1752241800000|2025-07-11 13:50:00|1426.07|1423.67|1426.99|1424.59|1428.73|1426.33|1425.42|1423.02|0
1752242100000|2025-07-11 13:55:00|1426.77|1424.37|1431.91|1429.51|1432.98|1430.58|1426.34|1423.94|0
1752242400000|2025-07-11 14:00:00|1432.13|1429.73|1431.92|1429.52|1432.72|1430.32|1430.15|1427.75|0
1752242700000|2025-07-11 14:05:00|1431.7|1429.3|1431.31|1428.91|1434.19|1431.79|1430.77|1428.37|0
1752243000000|2025-07-11 14:10:00|1431.53|1429.13|1435.18|1432.78|1435.64|1433.24|1430.05|1427.65|0
1752243300000|2025-07-11 14:15:00|1435.08|1432.68|1436.17|1433.77|1437.23|1434.83|1433.73|1431.33|0
1752243600000|2025-07-11 14:20:00|1435.95|1433.55|1439.67|1437.27|1439.67|1437.27|1435.52|1433.12|0
1752243900000|2025-07-11 14:25:00|1439.45|1437.05|1439.05|1436.65|1440.97|1438.57|1438.51|1436.11|0
1752244200000|2025-07-11 14:30:00|1438.97|1436.57|1441.43|1439.03|1441.67|1439.27|1437.8|1435.4|0
1752244500000|2025-07-11 14:35:00|1441.32|1438.92|1439.99|1437.59|1442.34|1439.94|1439.27|1436.87|0
1752244800000|2025-07-11 14:40:00|1439.82|1437.42|1438.77|1436.37|1439.82|1437.42|1436.49|1434.09|0
1752245100000|2025-07-11 14:45:00|1438.56|1436.16|1437.08|1434.68|1438.6|1436.2|1435.01|1432.61|0
1752245400000|2025-07-11 14:50:00|1437.3|1434.9|1434.6|1432.2|1438.76|1436.36|1432.54|1430.14|0
1752245700000|2025-07-11 14:55:00|1434.39|1431.99|1437.85|1435.45|1438.33|1435.93|1434.39|1431.99|0
1752246000000|2025-07-11 15:00:00|1437.64|1435.24|1436.15|1433.75|1438.1|1435.7|1435.45|1433.05|0
1752246300000|2025-07-11 15:05:00|1435.94|1433.54|1434.41|1432.01|1437.03|1434.63|1433.68|1431.28|0
1752246600000|2025-07-11 15:10:00|1434.19|1431.79|1429.54|1427.14|1435.76|1433.36|1429.54|1427.14|0
1752246900000|2025-07-11 15:15:00|1429.33|1426.93|1432.41|1430.01|1432.63|1430.23|1428.24|1425.84|0
1752247200000|2025-07-11 15:20:00|1432.63|1430.23|1433.38|1430.98|1437.47|1435.07|1432.63|1430.23|0
1752247500000|2025-07-11 15:25:00|1432.95|1430.55|1433.85|1431.45|1433.85|1431.45|1430.02|1427.62|0
1752247800000|2025-07-11 15:30:00|1433.64|1431.24|1436.93|1434.53|1437.15|1434.75|1433.64|1431.24|0
1752248100000|2025-07-11 15:35:00|1436.71|1434.31|1439.68|1437.28|1439.98|1437.58|1436.49|1434.09|0
1752248400000|2025-07-11 15:40:00|1440.12|1437.72|1442.88|1440.48|1444.52|1442.12|1439.9|1437.5|0
1752248700000|2025-07-11 15:45:00|1443.1|1440.7|1439.32|1436.92|1443.27|1440.87|1439|1436.6|0
1752249000000|2025-07-11 15:50:00|1439.11|1436.71|1437.3|1434.9|1439.39|1436.99|1435.11|1432.71|0
1752249300000|2025-07-11 15:55:00|1437.08|1434.68|1437.12|1434.72|1437.63|1435.23|1432.16|1429.76|0
1752249600000|2025-07-11 16:00:00|1436.91|1434.51|1434.54|1432.14|1439.77|1437.37|1434.3|1431.9|0
1752249900000|2025-07-11 16:05:00|1434.76|1432.36|1433.81|1431.41|1435.4|1433|1431.86|1429.46|0
1752250200000|2025-07-11 16:10:00|1433.59|1431.19|1434.18|1431.78|1434.75|1432.35|1432.17|1429.77|0
1752250500000|2025-07-11 16:15:00|1434.4|1432|1434.54|1432.14|1438.27|1435.87|1434.28|1431.88|0
1752250800000|2025-07-11 16:20:00|1434.76|1432.36|1437.86|1435.46|1438.74|1436.34|1434.49|1432.09|0
1752251100000|2025-07-11 16:25:00|1437.65|1435.25|1438.87|1436.47|1439.09|1436.69|1437.04|1434.64|0
1752251400000|2025-07-11 16:30:00|1438.66|1436.26|1437.64|1435.24|1439.87|1437.47|1435.85|1433.45|0
1752251700000|2025-07-11 16:35:00|1437.85|1435.45|1438.55|1436.15|1439.33|1436.93|1436.87|1434.47|0
1752252000000|2025-07-11 16:40:00|1438.77|1436.37|1435.99|1433.59|1439.42|1437.02|1435.75|1433.35|0
1752252300000|2025-07-11 16:45:00|1435.77|1433.37|1436.93|1434.53|1438.11|1435.71|1435.38|1432.98|0
1752252600000|2025-07-11 16:50:00|1437.15|1434.75|1440.51|1438.11|1440.51|1438.11|1436.93|1434.53|0
1752252900000|2025-07-11 16:55:00|1440.72|1438.32|1442.17|1439.77|1442.72|1440.32|1438.73|1436.33|0
1752253200000|2025-07-11 17:00:00|1442.61|1440.21|1442.19|1439.79|1442.98|1440.58|1440.03|1437.63|0
1752253500000|2025-07-11 17:05:00|1441.97|1439.57|1443.52|1441.12|1444.23|1441.83|1441.41|1439.01|0
1752253800000|2025-07-11 17:10:00|1443.74|1441.34|1442.65|1440.25|1443.74|1441.34|1441.91|1439.51|0
1752254100000|2025-07-11 17:15:00|1442.87|1440.47|1443.39|1440.99|1443.77|1441.37|1441.56|1439.16|0
1752254400000|2025-07-11 17:20:00|1443.61|1441.21|1441.87|1439.47|1444.36|1441.96|1441.87|1439.47|0
1752254700000|2025-07-11 17:25:00|1441.65|1439.25|1443.05|1440.65|1444.19|1441.79|1440.87|1438.47|0
1752255000000|2025-07-11 17:30:00|1442.83|1440.43|1442.37|1439.97|1444.21|1441.81|1442.33|1439.93|0
1752255300000|2025-07-11 17:35:00|1442.59|1440.19|1438.97|1436.57|1443.42|1441.02|1437.51|1435.11|0
1752255600000|2025-07-11 17:40:00|1438.95|1436.55|1438.59|1436.19|1440.59|1438.19|1437.2|1434.8|0
1752255900000|2025-07-11 17:45:00|1438.63|1436.23|1440.77|1438.37|1440.77|1438.37|1438.51|1436.11|0
1752256200000|2025-07-11 17:50:00|1440.75|1438.35|1441.89|1439.49|1442.49|1440.09|1440.17|1437.77|0
1752256500000|2025-07-11 17:55:00|1442.11|1439.71|1443.47|1441.07|1443.97|1441.57|1442.11|1439.71|0
1752256800000|2025-07-11 18:00:00|1443.26|1440.86|1443.2|1440.8|1445.16|1442.76|1442.15|1439.75|0
1752257100000|2025-07-11 18:05:00|1442.88|1440.48|1442.82|1440.42|1444.89|1442.49|1442.28|1439.88|0
1752257400000|2025-07-11 18:10:00|1442.6|1440.2|1443.09|1440.69|1444.59|1442.19|1441.15|1438.75|0
1752257700000|2025-07-11 18:15:00|1443.31|1440.91|1442.06|1439.66|1443.92|1441.52|1441.79|1439.39|0
1752258000000|2025-07-11 18:20:00|1441.84|1439.44|1442.34|1439.94|1443.43|1441.03|1441.21|1438.81|0
1752258300000|2025-07-11 18:25:00|1442.16|1439.76|1441.82|1439.42|1443.82|1441.42|1440.38|1437.98|0
1752258600000|2025-07-11 18:30:00|1442.03|1439.63|1443.68|1441.28|1444.3|1441.9|1440.74|1438.34|0
1752258900000|2025-07-11 18:35:00|1443.9|1441.5|1444.72|1442.32|1446.1|1443.7|1443.9|1441.5|0
1752259200000|2025-07-11 18:40:00|1444.94|1442.54|1446.61|1444.21|1446.61|1444.21|1444.94|1442.54|0
1752259500000|2025-07-11 18:45:00|1446.36|1443.96|1445.56|1443.16|1449.64|1447.24|1445.01|1442.61|0
1752259800000|2025-07-11 18:50:00|1445.78|1443.38|1444.38|1441.98|1446.21|1443.81|1443.33|1440.93|0
1752260100000|2025-07-11 18:55:00|1444.16|1441.76|1442.18|1439.78|1444.59|1442.19|1441.4|1439|0
1752260400000|2025-07-11 19:00:00|1442.39|1439.99|1438.91|1436.51|1442.47|1440.07|1436.19|1433.79|0
1752260700000|2025-07-11 19:05:00|1438.69|1436.29|1440.63|1438.23|1440.85|1438.45|1431.87|1429.47|0
1752261000000|2025-07-11 19:10:00|1440.41|1438.01|1440.93|1438.53|1441.32|1438.92|1437.4|1435|0
1752261300000|2025-07-11 19:15:00|1441.14|1438.74|1442.34|1439.94|1442.91|1440.51|1440.2|1437.8|0
1752261600000|2025-07-11 19:20:00|1442.56|1440.16|1444.37|1441.97|1444.37|1441.97|1442.34|1439.94|0
1752261900000|2025-07-11 19:25:00|1444.59|1442.19|1443.91|1441.51|1446.02|1443.62|1443.91|1441.51|0
1752262200000|2025-07-11 19:30:00|1443.48|1441.08|1444.23|1441.83|1444.79|1442.39|1442.05|1439.65|0
1752262500000|2025-07-11 19:35:00|1443.79|1441.39|1443.88|1441.48|1445.16|1442.76|1443.24|1440.84|0
1752262800000|2025-07-11 19:40:00|1444.1|1441.7|1441.77|1439.37|1444.76|1442.36|1441.37|1438.97|0
1752263100000|2025-07-11 19:45:00|1441.56|1439.16|1444.14|1441.74|1444.36|1441.96|1440.25|1437.85|0
1752263400000|2025-07-11 19:50:00|1443.05|1440.65|1439.24|1436.84|1443.27|1440.87|1437.49|1435.09|0
1752263700000|2025-07-11 19:55:00|1440.55|1438.15|1436.3|1433.9|1441.38|1438.98|1435.42|1433.02|0
1752264000000|2025-07-11 20:00:00|1436.08|1433.68|1436.17|1433.77|1436.8|1434.4|1433.64|1431.24|0
1752264300000|2025-07-11 20:05:00|1436.39|1433.99|1435.18|1432.78|1436.6|1434.2|1434.97|1432.57|0
1752264600000|2025-07-11 20:10:00|1434.97|1432.57|1434.38|1431.98|1435.61|1433.21|1433.64|1431.24|0
1752452400000|2025-07-14 00:20:00|1417.39|1414.99|1416.95|1414.55|1418.18|1415.78|1416.12|1413.72|0
1752452700000|2025-07-14 00:25:00|1416.92|1414.52|1416.58|1414.18|1418.03|1415.63|1416.2|1413.8|0
1752453000000|2025-07-14 00:30:00|1416.47|1414.07|1415.42|1413.02|1417.18|1414.78|1415.42|1413.02|0
1752453300000|2025-07-14 00:35:00|1415.52|1413.12|1415.81|1413.41|1416.3|1413.9|1414.65|1412.25|0
1752453600000|2025-07-14 00:40:00|1415.76|1413.36|1416.83|1414.43|1417.82|1415.42|1415.47|1413.07|0
1752453900000|2025-07-14 00:45:00|1416.72|1414.32|1416.42|1414.02|1416.83|1414.43|1415.62|1413.22|0
1752454200000|2025-07-14 00:50:00|1416.31|1413.91|1413.24|1410.84|1416.31|1413.91|1412.58|1410.18|0
1752454500000|2025-07-14 00:55:00|1413.46|1411.06|1411.58|1409.18|1414.31|1411.91|1411.47|1409.07|0
1752454800000|2025-07-14 01:00:00|1412.01|1409.61|1414.08|1411.68|1414.42|1412.02|1412.01|1409.61|0
1752455100000|2025-07-14 01:05:00|1414.19|1411.79|1411.74|1409.34|1414.34|1411.94|1411.33|1408.93|0
1752455400000|2025-07-14 01:10:00|1411.63|1409.23|1410.96|1408.56|1411.91|1409.51|1410.63|1408.23|0
1752455700000|2025-07-14 01:15:00|1410.74|1408.34|1413.53|1411.13|1413.81|1411.41|1410.54|1408.14|0
1752456000000|2025-07-14 01:20:00|1413.42|1411.02|1411.2|1408.8|1414.11|1411.71|1410.41|1408.01|0
1752456300000|2025-07-14 01:25:00|1410.98|1408.58|1411.16|1408.76|1411.88|1409.48|1410.66|1408.26|0
1752456600000|2025-07-14 01:30:00|1411.37|1408.97|1412.61|1410.21|1413.01|1410.61|1411.33|1408.93|0
1752456900000|2025-07-14 01:35:00|1412.49|1410.09|1411.66|1409.26|1412.67|1410.27|1410.94|1408.54|0
1752457200000|2025-07-14 01:40:00|1411.86|1409.46|1413.13|1410.73|1413.53|1411.13|1411.66|1409.26|0
1752457500000|2025-07-14 01:45:00|1413.19|1410.79|1413.62|1411.22|1413.99|1411.59|1412.66|1410.26|0
1752457800000|2025-07-14 01:50:00|1413.84|1411.44|1414.11|1411.71|1414.22|1411.82|1413.34|1410.94|0
1752458100000|2025-07-14 01:55:00|1414.22|1411.82|1413.27|1410.87|1414.38|1411.98|1412.65|1410.25|0
1752458400000|2025-07-14 02:00:00|1413.16|1410.76|1414.23|1411.83|1414.38|1411.98|1413.16|1410.76|0
1752458700000|2025-07-14 02:05:00|1414.45|1412.05|1414.06|1411.66|1414.65|1412.25|1413.88|1411.48|0
1752459000000|2025-07-14 02:10:00|1414.16|1411.76|1415.3|1412.9|1415.48|1413.08|1414.03|1411.63|0
1752459300000|2025-07-14 02:15:00|1414.63|1412.23|1415.09|1412.69|1415.47|1413.07|1414.35|1411.95|0
1752459600000|2025-07-14 02:20:00|1414.87|1412.47|1415.18|1412.78|1415.69|1413.29|1414.38|1411.98|0
1752459900000|2025-07-14 02:25:00|1415.16|1412.76|1414.37|1411.97|1415.86|1413.46|1414.37|1411.97|0
1752460200000|2025-07-14 02:30:00|1414.39|1411.99|1413.36|1410.96|1414.53|1412.13|1412.73|1410.33|0
1752460500000|2025-07-14 02:35:00|1413.26|1410.86|1412.77|1410.37|1413.47|1411.07|1412.18|1409.78|0
1752460800000|2025-07-14 02:40:00|1413|1410.6|1413.44|1411.04|1413.59|1411.19|1412.68|1410.28|0
1752461100000|2025-07-14 02:45:00|1414.19|1411.79|1414.04|1411.64|1415.36|1412.96|1413.68|1411.28|0
1752461400000|2025-07-14 02:50:00|1414.25|1411.85|1413.41|1411.01|1414.44|1412.04|1412.72|1410.32|0
1752461700000|2025-07-14 02:55:00|1413.22|1410.82|1412.71|1410.31|1413.41|1411.01|1411.86|1409.46|0
1752462000000|2025-07-14 03:00:00|1412.6|1410.2|1411.17|1408.77|1412.72|1410.32|1410.83|1408.43|0
1752462300000|2025-07-14 03:05:00|1411.08|1408.68|1413.69|1411.29|1414.25|1411.85|1411.08|1408.68|0
1752462600000|2025-07-14 03:10:00|1413.58|1411.18|1414.03|1411.63|1414.23|1411.83|1412.92|1410.52|0
1752462900000|2025-07-14 03:15:00|1413.92|1411.52|1412.22|1409.82|1414.06|1411.66|1411.86|1409.46|0
1752463200000|2025-07-14 03:20:00|1412.23|1409.83|1412.72|1410.32|1412.87|1410.47|1412.22|1409.82|0
1752463500000|2025-07-14 03:25:00|1412.76|1410.36|1413.41|1411.01|1413.74|1411.34|1412.31|1409.91|0
1752463800000|2025-07-14 03:30:00|1413.51|1411.11|1412.69|1410.29|1413.51|1411.11|1412.36|1409.96|0
1752464100000|2025-07-14 03:35:00|1412.36|1409.96|1412.96|1410.56|1413.32|1410.92|1411.7|1409.3|0
1752464400000|2025-07-14 03:40:00|1412.74|1410.34|1414.05|1411.65|1414.44|1412.04|1412.72|1410.32|0
1752464700000|2025-07-14 03:45:00|1414.27|1411.87|1414.61|1412.21|1414.89|1412.49|1414.05|1411.65|0
1752465000000|2025-07-14 03:50:00|1414.39|1411.99|1414.48|1412.08|1415.14|1412.74|1413.73|1411.33|0
1752465300000|2025-07-14 03:55:00|1414.55|1412.15|1414.45|1412.05|1414.79|1412.39|1414.3|1411.9|0
1752465600000|2025-07-14 04:00:00|1414.46|1412.06|1413.63|1411.23|1414.46|1412.06|1413.43|1411.03|0
1752465900000|2025-07-14 04:05:00|1413.41|1411.01|1413.55|1411.15|1413.82|1411.42|1412.54|1410.14|0
1752466200000|2025-07-14 04:10:00|1413.44|1411.04|1413.91|1411.51|1414.2|1411.8|1413.44|1411.04|0
1752466500000|2025-07-14 04:15:00|1413.89|1411.49|1415|1412.6|1415.31|1412.91|1413.62|1411.22|0
1752466800000|2025-07-14 04:20:00|1414.64|1412.24|1415.08|1412.68|1415.35|1412.95|1414.51|1412.11|0
1752467100000|2025-07-14 04:25:00|1415.04|1412.64|1413.53|1411.13|1415.23|1412.83|1412.93|1410.53|0
1752467400000|2025-07-14 04:30:00|1413.67|1411.27|1414.18|1411.78|1414.26|1411.86|1413.16|1410.76|0
1752467700000|2025-07-14 04:35:00|1414.09|1411.69|1413.88|1411.48|1414.19|1411.79|1413.58|1411.18|0
1752468000000|2025-07-14 04:40:00|1413.98|1411.58|1414.12|1411.72|1414.48|1412.08|1413.59|1411.19|0
1752468300000|2025-07-14 04:45:00|1414.26|1411.86|1413.06|1410.66|1414.39|1411.99|1413.06|1410.66|0
1752468600000|2025-07-14 04:50:00|1412.95|1410.55|1412.91|1410.51|1413.98|1411.58|1412.57|1410.17|0
1752468900000|2025-07-14 04:55:00|1412.75|1410.35|1412.57|1410.17|1412.94|1410.54|1412.23|1409.83|0
1752469200000|2025-07-14 05:00:00|1412.68|1410.28|1413.48|1411.08|1413.48|1411.08|1412.45|1410.05|0
1752469500000|2025-07-14 05:05:00|1413.58|1411.18|1412.91|1410.51|1413.81|1411.41|1412.48|1410.08|0
1752469800000|2025-07-14 05:10:00|1412.74|1410.34|1412.73|1410.33|1413.71|1411.31|1412.52|1410.12|0
1752470100000|2025-07-14 05:15:00|1412.87|1410.47|1412.43|1410.03|1413.22|1410.82|1411.88|1409.48|0
1752470400000|2025-07-14 05:20:00|1412.34|1409.94|1412.72|1410.32|1413.23|1410.83|1412.2|1409.8|0
1752470700000|2025-07-14 05:25:00|1412.55|1410.15|1413.71|1411.31|1413.82|1411.42|1412.41|1410.01|0
1752471000000|2025-07-14 05:30:00|1413.82|1411.42|1413.8|1411.4|1414.18|1411.78|1413.09|1410.69|0
1752471300000|2025-07-14 05:35:00|1413.58|1411.18|1412.69|1410.29|1413.97|1411.57|1412.62|1410.22|0
1752471600000|2025-07-14 05:40:00|1412.44|1410.04|1412.05|1409.65|1412.91|1410.51|1411.73|1409.33|0
1752471900000|2025-07-14 05:45:00|1412.17|1409.77|1407.87|1405.47|1412.18|1409.78|1407.87|1405.47|0
1752472200000|2025-07-14 05:50:00|1407.65|1405.25|1407.06|1404.66|1408.35|1405.95|1405.87|1403.47|0
1752472500000|2025-07-14 05:55:00|1406.96|1404.56|1406.75|1404.35|1408.68|1406.28|1406.62|1404.22|0
1752472800000|2025-07-14 06:00:00|1406.53|1404.13|1405.17|1402.77|1408.35|1405.95|1404.57|1402.17|0
1752473100000|2025-07-14 06:05:00|1405.07|1402.67|1404.04|1401.64|1405.94|1403.54|1403.58|1401.18|0
1752473400000|2025-07-14 06:10:00|1403.82|1401.42|1404.65|1402.25|1405.07|1402.67|1403.74|1401.34|0
1752473700000|2025-07-14 06:15:00|1404.21|1401.81|1406.45|1404.05|1406.88|1404.48|1403.78|1401.38|0
1752474000000|2025-07-14 06:20:00|1406.23|1403.83|1406.53|1404.13|1407.29|1404.89|1405.12|1402.72|0
1752474300000|2025-07-14 06:25:00|1406.68|1404.28|1408.46|1406.06|1408.87|1406.47|1406.53|1404.13|0
1752474600000|2025-07-14 06:30:00|1408.31|1405.91|1407.54|1405.14|1409.13|1406.73|1407.54|1405.14|0
1752474900000|2025-07-14 06:35:00|1407.65|1405.25|1409.77|1407.37|1409.95|1407.55|1407.22|1404.82|0
1752475200000|2025-07-14 06:40:00|1409.52|1407.12|1407.87|1405.47|1409.87|1407.47|1407.82|1405.42|0
1752475500000|2025-07-14 06:45:00|1408.09|1405.69|1408.89|1406.49|1409.21|1406.81|1407.7|1405.3|0
1752475800000|2025-07-14 06:50:00|1409.11|1406.71|1407.31|1404.91|1409.21|1406.81|1406.8|1404.4|0
1752476100000|2025-07-14 06:55:00|1406.88|1404.48|1408.4|1406|1408.51|1406.11|1406.32|1403.92|0
1752476400000|2025-07-14 07:00:00|1408.19|1405.79|1407.68|1405.28|1409.41|1407.01|1407.15|1404.75|0
1752476700000|2025-07-14 07:05:00|1407.57|1405.17|1406.56|1404.16|1408.78|1406.38|1405.41|1403.01|0
1752477000000|2025-07-14 07:10:00|1406.78|1404.38|1407.09|1404.69|1409.26|1406.86|1406.35|1403.95|0
1752477300000|2025-07-14 07:15:00|1406.98|1404.58|1404.74|1402.34|1406.98|1404.58|1404.19|1401.79|0
1752477600000|2025-07-14 07:20:00|1404.64|1402.24|1404.82|1402.42|1405.7|1403.3|1403.96|1401.56|0
1752477900000|2025-07-14 07:25:00|1404.6|1402.2|1404.11|1401.71|1404.65|1402.25|1402.55|1400.15|0
1752478200000|2025-07-14 07:30:00|1404.32|1401.92|1408.64|1406.24|1409.78|1407.38|1404.32|1401.92|0
1752478500000|2025-07-14 07:35:00|1409.02|1406.62|1410.03|1407.63|1410.11|1407.71|1408.64|1406.24|0
1752478800000|2025-07-14 07:40:00|1410.25|1407.85|1412.7|1410.3|1412.7|1410.3|1409.74|1407.34|0
1752479100000|2025-07-14 07:45:00|1412.92|1410.52|1412.81|1410.41|1413.41|1411.01|1411.77|1409.37|0
1752479400000|2025-07-14 07:50:00|1413.03|1410.63|1416.52|1414.12|1417.1|1414.7|1412.94|1410.54|0
1752479700000|2025-07-14 07:55:00|1416.2|1413.8|1416.74|1414.34|1417.53|1415.13|1415.45|1413.05|0
1752480000000|2025-07-14 08:00:00|1416.52|1414.12|1415.65|1413.25|1416.74|1414.34|1414.45|1412.05|0
1752480300000|2025-07-14 08:05:00|1414.99|1412.59|1415.65|1413.25|1416.18|1413.78|1414.86|1412.46|0
1752480600000|2025-07-14 08:10:00|1415.57|1413.17|1415.73|1413.33|1416.18|1413.78|1413.96|1411.56|0
1752480900000|2025-07-14 08:15:00|1415.3|1412.9|1415.74|1413.34|1416.4|1414|1414.94|1412.54|0
1752481200000|2025-07-14 08:20:00|1415.93|1413.53|1414.96|1412.56|1416.85|1414.45|1414.94|1412.54|0
1752481500000|2025-07-14 08:25:00|1415.14|1412.74|1414.26|1411.86|1415.24|1412.84|1414.26|1411.86|0
1752481800000|2025-07-14 08:30:00|1414.32|1411.92|1414.33|1411.93|1415.25|1412.85|1414.11|1411.71|0
1752482100000|2025-07-14 08:35:00|1414.1|1411.7|1415.22|1412.82|1415.37|1412.97|1414.02|1411.62|0
1752482400000|2025-07-14 08:40:00|1415|1412.6|1416.16|1413.76|1416.26|1413.86|1414.71|1412.31|0
1752482700000|2025-07-14 08:45:00|1416.27|1413.87|1417|1414.6|1417.45|1415.05|1415.69|1413.29|0
1752483000000|2025-07-14 08:50:00|1416.78|1414.38|1419.86|1417.46|1422.25|1419.85|1416.56|1414.16|0
1752483300000|2025-07-14 08:55:00|1420.19|1417.79|1418.29|1415.89|1420.97|1418.57|1418.29|1415.89|0
1752483600000|2025-07-14 09:00:00|1418.51|1416.11|1418.38|1415.98|1419.48|1417.08|1418.03|1415.63|0
1752483900000|2025-07-14 09:05:00|1418.6|1416.2|1419.2|1416.8|1419.85|1417.45|1418.15|1415.75|0
1752484200000|2025-07-14 09:10:00|1419.42|1417.02|1420.15|1417.75|1420.57|1418.17|1419.18|1416.78|0
1752484500000|2025-07-14 09:15:00|1420.13|1417.73|1419.45|1417.05|1420.35|1417.95|1419.29|1416.89|0
1752484800000|2025-07-14 09:20:00|1419.35|1416.95|1422.64|1420.24|1422.64|1420.24|1419.35|1416.95|0
1752485100000|2025-07-14 09:25:00|1422.57|1420.17|1421.82|1419.42|1422.57|1420.17|1421.29|1418.89|0
1752485400000|2025-07-14 09:30:00|1421.77|1419.37|1421.24|1418.84|1422.14|1419.74|1420.8|1418.4|0
1752485700000|2025-07-14 09:35:00|1421.12|1418.72|1421.06|1418.66|1421.44|1419.04|1420.46|1418.06|0
1752486000000|2025-07-14 09:40:00|1420.85|1418.45|1421.98|1419.58|1422.88|1420.48|1420.63|1418.23|0
1752486300000|2025-07-14 09:45:00|1421.87|1419.47|1421.97|1419.57|1422.59|1420.19|1421.86|1419.46|0
1752486600000|2025-07-14 09:50:00|1422.19|1419.79|1422.04|1419.64|1422.56|1420.16|1421.65|1419.25|0
1752486900000|2025-07-14 09:55:00|1421.92|1419.52|1422.72|1420.32|1423.37|1420.97|1421.72|1419.32|0
1752487200000|2025-07-14 10:00:00|1422.75|1420.35|1422.04|1419.64|1423.02|1420.62|1421.8|1419.4|0
1752487500000|2025-07-14 10:05:00|1422.25|1419.85|1420.54|1418.14|1422.47|1420.07|1420.54|1418.14|0
1752487800000|2025-07-14 10:10:00|1420.65|1418.25|1420.72|1418.32|1421.4|1419|1419.61|1417.21|0
1752488100000|2025-07-14 10:15:00|1420.51|1418.11|1421.48|1419.08|1422.19|1419.79|1420.51|1418.11|0
1752488400000|2025-07-14 10:20:00|1421.69|1419.29|1420.39|1417.99|1421.77|1419.37|1419.97|1417.57|0
1752488700000|2025-07-14 10:25:00|1420.31|1417.91|1419.75|1417.35|1420.87|1418.47|1419.61|1417.21|0
1752489000000|2025-07-14 10:30:00|1419.96|1417.56|1420.13|1417.73|1420.55|1418.15|1419.13|1416.73|0
1752489300000|2025-07-14 10:35:00|1420.02|1417.62|1419.59|1417.19|1420.08|1417.68|1418.33|1415.93|0
1752489600000|2025-07-14 10:40:00|1419.9|1417.5|1421.07|1418.67|1421.57|1419.17|1419.9|1417.5|0
1752489900000|2025-07-14 10:45:00|1420.85|1418.45|1419.02|1416.62|1421.03|1418.63|1418.5|1416.1|0
1752490200000|2025-07-14 10:50:00|1418.78|1416.38|1420.56|1418.16|1420.99|1418.59|1418.78|1416.38|0
1752490500000|2025-07-14 10:55:00|1420.66|1418.26|1420.53|1418.13|1421.22|1418.82|1419.69|1417.29|0
1752490800000|2025-07-14 11:00:00|1420.68|1418.28|1421.67|1419.27|1421.87|1419.47|1419.86|1417.46|0
1752491100000|2025-07-14 11:05:00|1421.77|1419.37|1420.71|1418.31|1421.89|1419.49|1418.03|1415.63|0
1752491400000|2025-07-14 11:10:00|1420.03|1417.63|1421.69|1419.29|1422.99|1420.59|1419.93|1417.53|0
1752491700000|2025-07-14 11:15:00|1421.66|1419.26|1419.26|1416.86|1421.69|1419.29|1417.26|1414.86|0
1752492000000|2025-07-14 11:20:00|1419.32|1416.92|1417.74|1415.34|1419.35|1416.95|1417.08|1414.68|0
1752492300000|2025-07-14 11:25:00|1417.69|1415.29|1418.49|1416.09|1419.11|1416.71|1417.67|1415.27|0
1752492600000|2025-07-14 11:30:00|1418.21|1415.81|1419.44|1417.04|1419.66|1417.26|1417.83|1415.43|0
1752492900000|2025-07-14 11:35:00|1419.46|1417.06|1419.87|1417.47|1420.04|1417.64|1418.49|1416.09|0
1752493200000|2025-07-14 11:40:00|1419.84|1417.44|1423.43|1421.03|1423.61|1421.21|1419.56|1417.16|0
1752493500000|2025-07-14 11:45:00|1423.4|1421|1422.92|1420.52|1424.17|1421.77|1418.8|1416.4|0
1752493800000|2025-07-14 11:50:00|1422.79|1420.39|1422.96|1420.56|1423.65|1421.25|1422.17|1419.77|0
1752494100000|2025-07-14 11:55:00|1422.89|1420.49|1421.11|1418.71|1423.37|1420.97|1420.93|1418.53|0
1752494400000|2025-07-14 12:00:00|1421.56|1419.16|1421.26|1418.86|1422.09|1419.69|1419.86|1417.46|0
1752494700000|2025-07-14 12:05:00|1421.25|1418.85|1420.49|1418.09|1421.68|1419.28|1420.06|1417.66|0
1752495000000|2025-07-14 12:10:00|1420.28|1417.88|1422.3|1419.9|1422.54|1420.14|1420.27|1417.87|0
1752495300000|2025-07-14 12:15:00|1422.21|1419.81|1422.52|1420.12|1422.74|1420.34|1421.76|1419.36|0
1752495600000|2025-07-14 12:20:00|1422.41|1420.01|1423.22|1420.82|1423.77|1421.37|1421.59|1419.19|0
1752495900000|2025-07-14 12:25:00|1422.84|1420.44|1424.36|1421.96|1424.51|1422.11|1422.84|1420.44|0
1752496200000|2025-07-14 12:30:00|1424.25|1421.85|1421.53|1419.13|1424.62|1422.22|1420.93|1418.53|0
1752496500000|2025-07-14 12:35:00|1421.52|1419.12|1423.9|1421.5|1424.11|1421.71|1420.9|1418.5|0
1752496800000|2025-07-14 12:40:00|1423.98|1421.58|1424.11|1421.71|1424.62|1422.22|1422.98|1420.58|0
1752497100000|2025-07-14 12:45:00|1424.05|1421.65|1423.27|1420.87|1424.05|1421.65|1422.27|1419.87|0
1752497400000|2025-07-14 12:50:00|1423.05|1420.65|1423.17|1420.77|1423.65|1421.25|1422.62|1420.22|0
1752497700000|2025-07-14 12:55:00|1422.95|1420.55|1421.92|1419.52|1423.22|1420.82|1420.85|1418.45|0
1752498000000|2025-07-14 13:00:00|1421.49|1419.09|1420.17|1417.77|1422.37|1419.97|1419.39|1416.99|0
1752498300000|2025-07-14 13:05:00|1419.95|1417.55|1420.46|1418.06|1421.45|1419.05|1419.73|1417.33|0
1752498600000|2025-07-14 13:10:00|1420.67|1418.27|1421.51|1419.11|1422.11|1419.71|1419.76|1417.36|0
1752498900000|2025-07-14 13:15:00|1421.72|1419.32|1422.26|1419.86|1423.07|1420.67|1420.6|1418.2|0
1752499200000|2025-07-14 13:20:00|1422.16|1419.76|1427.09|1424.09|1427.09|1424.39|1422.16|1419.76|0
1752499500000|2025-07-14 13:25:00|1427.3|1424.3|1432.31|1429.31|1432.52|1429.52|1426.87|1423.87|0
1752499800000|2025-07-14 13:30:00|1432.27|1429.87|1428.49|1426.09|1432.89|1430.49|1427.85|1425.45|0
1752500100000|2025-07-14 13:35:00|1428.05|1425.65|1429.21|1426.81|1432.12|1429.72|1426.67|1424.27|0
1752500400000|2025-07-14 13:40:00|1428.94|1426.54|1421.51|1419.11|1430.69|1428.29|1420.63|1418.23|0
1752500700000|2025-07-14 13:45:00|1421.07|1418.67|1432.23|1429.83|1432.23|1429.83|1420.84|1418.44|0
1752501000000|2025-07-14 13:50:00|1432.45|1430.05|1432.44|1430.04|1434.51|1432.11|1429.9|1427.5|0
1752501300000|2025-07-14 13:55:00|1432.01|1429.61|1427.84|1425.44|1432.53|1430.13|1427.07|1424.67|0
1752501600000|2025-07-14 14:00:00|1428.27|1425.87|1429.12|1426.72|1429.12|1426.72|1425.07|1422.67|0
1752501900000|2025-07-14 14:05:00|1428.9|1426.5|1429.71|1427.31|1431|1428.6|1427.07|1424.67|0
1752502200000|2025-07-14 14:10:00|1429.49|1427.09|1430.04|1427.64|1430.5|1428.1|1424.48|1422.08|0
1752502500000|2025-07-14 14:15:00|1430.26|1427.86|1432.85|1430.45|1434.42|1432.02|1430.26|1427.86|0
1752502800000|2025-07-14 14:20:00|1433.29|1430.89|1435.46|1433.06|1436.83|1434.43|1432.08|1429.68|0
1752503100000|2025-07-14 14:25:00|1435.67|1433.27|1427.95|1425.55|1435.67|1433.27|1427.24|1424.84|0
1752503400000|2025-07-14 14:30:00|1426.87|1424.47|1427.28|1424.88|1429.81|1427.41|1424.78|1422.38|0
1752503700000|2025-07-14 14:35:00|1426.84|1424.44|1430.07|1427.67|1431.49|1429.09|1426.43|1424.03|0
1752504000000|2025-07-14 14:40:00|1429.86|1427.46|1430.46|1428.06|1431.42|1429.02|1429.42|1427.02|0
1752504300000|2025-07-14 14:45:00|1430.24|1427.84|1428.91|1426.51|1432.53|1430.13|1428.01|1425.61|0
1752504600000|2025-07-14 14:50:00|1429.13|1426.73|1431.95|1429.55|1432.57|1430.17|1427.86|1425.46|0
1752504900000|2025-07-14 14:55:00|1431.73|1429.33|1434.98|1432.58|1435.36|1432.96|1431.73|1429.33|0
1752505200000|2025-07-14 15:00:00|1434.54|1432.14|1434.59|1432.19|1437.82|1435.42|1433.52|1431.12|0
1752505500000|2025-07-14 15:05:00|1434.37|1431.97|1436.03|1433.63|1436.7|1434.3|1433.5|1431.1|0
1752505800000|2025-07-14 15:10:00|1435.82|1433.42|1437.1|1434.7|1437.99|1435.59|1435.65|1433.25|0
1752506100000|2025-07-14 15:15:00|1437.05|1434.65|1436.53|1434.13|1437.68|1435.28|1435.15|1432.75|0
1752506400000|2025-07-14 15:20:00|1436.32|1433.92|1437.4|1435|1437.63|1435.23|1435.17|1432.77|0
1752506700000|2025-07-14 15:25:00|1437.61|1435.21|1441.2|1438.8|1441.2|1438.8|1437.21|1434.81|0
1752507000000|2025-07-14 15:30:00|1441.42|1439.02|1440.17|1437.77|1441.85|1439.45|1439.7|1437.3|0
1752507300000|2025-07-14 15:35:00|1440.27|1437.87|1442.44|1440.04|1443.1|1440.7|1439.11|1436.71|0
1752507600000|2025-07-14 15:40:00|1442.66|1440.26|1442.1|1439.7|1443.77|1441.37|1441.89|1439.49|0
1752507900000|2025-07-14 15:45:00|1442.2|1439.8|1440.37|1437.97|1442.2|1439.8|1439.68|1437.28|0
1752508200000|2025-07-14 15:50:00|1440.41|1438.01|1440.16|1437.76|1441.26|1438.86|1439.49|1437.09|0
1752508500000|2025-07-14 15:55:00|1439.94|1437.54|1439.77|1437.37|1440.37|1437.97|1438.27|1435.87|0
1752508800000|2025-07-14 16:00:00|1439.55|1437.15|1440.56|1438.16|1441.6|1439.2|1438.68|1436.28|0
1752509100000|2025-07-14 16:05:00|1440.78|1438.38|1442.94|1440.54|1443.16|1440.76|1439.06|1436.66|0
1752509400000|2025-07-14 16:10:00|1443.16|1440.76|1440.7|1438.3|1443.16|1440.76|1438.84|1436.44|0
1752509700000|2025-07-14 16:15:00|1440.59|1438.19|1439.82|1437.42|1441.13|1438.73|1438.79|1436.39|0
1752510000000|2025-07-14 16:20:00|1440.03|1437.63|1439.99|1437.59|1441.26|1438.86|1439.37|1436.97|0
1752510300000|2025-07-14 16:25:00|1439.77|1437.37|1439.18|1436.78|1440.95|1438.55|1438.84|1436.44|0
1752510600000|2025-07-14 16:30:00|1438.97|1436.57|1438.22|1435.82|1439.81|1437.41|1437.02|1434.62|0
1752510900000|2025-07-14 16:35:00|1438.1|1435.7|1438.49|1436.09|1439.3|1436.9|1438.1|1435.7|0
1752511200000|2025-07-14 16:40:00|1438.28|1435.88|1440.55|1438.15|1441.84|1439.44|1438.28|1435.88|0
1752511500000|2025-07-14 16:45:00|1440.66|1438.26|1442.72|1440.32|1442.76|1440.36|1439.84|1437.44|0
1752511800000|2025-07-14 16:50:00|1442.5|1440.1|1443.74|1441.34|1443.98|1441.58|1441.8|1439.4|0
1752512100000|2025-07-14 16:55:00|1443.81|1441.41|1443.21|1440.81|1443.93|1441.53|1441.89|1439.49|0
1752512400000|2025-07-14 17:00:00|1443.42|1441.02|1446.06|1443.66|1446.17|1443.77|1443.1|1440.7|0
1752512700000|2025-07-14 17:05:00|1445.95|1443.55|1445.12|1442.72|1448.04|1445.64|1444.57|1442.17|0
1752513000000|2025-07-14 17:10:00|1445.22|1442.82|1446.61|1444.21|1446.61|1444.21|1444.67|1442.27|0
1752513300000|2025-07-14 17:15:00|1446.83|1444.43|1447.99|1445.59|1449.08|1446.68|1446.02|1443.62|0
1752513600000|2025-07-14 17:20:00|1448.07|1445.67|1446.95|1444.55|1448.84|1446.44|1444.13|1441.73|0
1752513900000|2025-07-14 17:25:00|1446.96|1444.56|1446.86|1444.46|1447.3|1444.9|1445.72|1443.32|0
1752514200000|2025-07-14 17:30:00|1447.08|1444.68|1447.85|1445.45|1448.46|1446.06|1446.52|1444.12|0
1752514500000|2025-07-14 17:35:00|1447.64|1445.24|1447.83|1445.43|1449.11|1446.71|1446.95|1444.55|0
1752514800000|2025-07-14 17:40:00|1447.61|1445.21|1446.68|1444.28|1447.7|1445.3|1446.41|1444.01|0
1752515100000|2025-07-14 17:45:00|1446.46|1444.06|1446.76|1444.36|1447.25|1444.85|1444.48|1442.08|0
1752515400000|2025-07-14 17:50:00|1446.98|1444.58|1448.32|1445.92|1448.55|1446.15|1446.77|1444.37|0
1752515700000|2025-07-14 17:55:00|1448.54|1446.14|1446.92|1444.52|1448.54|1446.14|1446.79|1444.39|0
1752516000000|2025-07-14 18:00:00|1446.8|1444.4|1447.68|1445.28|1447.77|1445.37|1445.76|1443.36|0
1752516300000|2025-07-14 18:05:00|1447.72|1445.32|1448.22|1445.82|1448.77|1446.37|1447.28|1444.88|0
1752516600000|2025-07-14 18:10:00|1448|1445.6|1447.57|1445.17|1448.92|1446.52|1447.06|1444.66|0
1752516900000|2025-07-14 18:15:00|1447.79|1445.39|1447|1444.6|1447.89|1445.49|1446.86|1444.46|0
1752517200000|2025-07-14 18:20:00|1446.78|1444.38|1447.86|1445.46|1448.83|1446.43|1446.78|1444.38|0
1752517500000|2025-07-14 18:25:00|1447.98|1445.58|1449.34|1446.94|1449.59|1447.19|1447.59|1445.19|0
1752517800000|2025-07-14 18:30:00|1449.12|1446.72|1450.72|1448.32|1451.11|1448.71|1447.96|1445.56|0
1752518100000|2025-07-14 18:35:00|1450.93|1448.53|1449.85|1447.45|1451.05|1448.65|1449.38|1446.98|0
1752518400000|2025-07-14 18:40:00|1449.95|1447.55|1449.78|1447.38|1450.38|1447.98|1448.95|1446.55|0
1752518700000|2025-07-14 18:45:00|1449.56|1447.16|1449.6|1447.2|1450.81|1448.41|1449.35|1446.95|0
1752519000000|2025-07-14 18:50:00|1449.82|1447.42|1450.25|1447.85|1450.52|1448.12|1448.98|1446.58|0
1752519300000|2025-07-14 18:55:00|1450.14|1447.74|1449.61|1447.21|1450.87|1448.47|1449.28|1446.88|0
1752519600000|2025-07-14 19:00:00|1449.83|1447.43|1449.98|1447.58|1450.83|1448.43|1449.53|1447.13|0
1752519900000|2025-07-14 19:05:00|1449.96|1447.56|1448.1|1445.7|1450.18|1447.78|1448.04|1445.64|0
1752520200000|2025-07-14 19:10:00|1447.88|1445.48|1449.26|1446.86|1449.67|1447.27|1447.88|1445.48|0
1752520500000|2025-07-14 19:15:00|1449.04|1446.64|1447.94|1445.54|1449.12|1446.72|1447.85|1445.45|0
1752520800000|2025-07-14 19:20:00|1448.26|1445.86|1446.43|1444.03|1448.26|1445.86|1445.91|1443.51|0
1752521100000|2025-07-14 19:25:00|1446.64|1444.24|1447.85|1445.45|1448.65|1446.25|1446.28|1443.88|0
1752521400000|2025-07-14 19:30:00|1447.45|1445.05|1445.94|1443.54|1447.45|1445.05|1445.5|1443.1|0
1752521700000|2025-07-14 19:35:00|1446.07|1443.67|1446.27|1443.87|1447.06|1444.66|1445.63|1443.23|0
1752522000000|2025-07-14 19:40:00|1446.32|1443.92|1445.57|1443.17|1447.07|1444.67|1445.36|1442.96|0
1752522300000|2025-07-14 19:45:00|1445.16|1442.76|1447.9|1445.5|1448.56|1446.16|1444.09|1441.69|0
1752522600000|2025-07-14 19:50:00|1447.69|1445.29|1446.39|1443.99|1447.69|1445.29|1445.05|1442.65|0
1752522900000|2025-07-14 19:55:00|1446.72|1444.32|1447.09|1444.69|1450.25|1447.85|1445.72|1443.32|0
1752523200000|2025-07-14 20:00:00|1447.63|1445.23|1446.11|1443.71|1448.72|1446.32|1445.83|1443.43|0
1752523500000|2025-07-14 20:05:00|1445.67|1443.27|1446.42|1444.02|1446.94|1444.54|1445.67|1443.27|0
1752523800000|2025-07-14 20:10:00|1446.64|1444.24|1445.99|1443.59|1446.81|1444.41|1445.49|1443.09|0
1752524100000|2025-07-14 20:15:00|1446.21|1443.81|1446.59|1444.19|1446.86|1444.46|1445.25|1442.85|0
1752524400000|2025-07-14 20:20:00|1446.81|1444.41|1446.4|1444|1447.47|1445.07|1446.23|1443.83|0
1752524700000|2025-07-14 20:25:00|1446.18|1443.78|1445.41|1443.01|1446.45|1444.05|1445.13|1442.73|0
1752525000000|2025-07-14 20:30:00|1445.45|1443.05|1445.82|1443.42|1446.04|1443.64|1445.45|1443.05|0
1752525300000|2025-07-14 20:35:00|1445.6|1443.2|1445.93|1443.53|1446.18|1443.78|1445.45|1443.05|0
1752525600000|2025-07-14 20:40:00|1445.72|1443.32|1446.89|1444.49|1447.06|1444.66|1445.72|1443.32|0
1752525900000|2025-07-14 20:45:00|1446.67|1444.27|1446.99|1444.59|1447.15|1444.75|1446.01|1443.61|0
1752526200000|2025-07-14 20:50:00|1446.78|1444.38|1447.12|1444.72|1447.12|1444.72|1446.05|1443.65|0
1752526500000|2025-07-14 20:55:00|1447.42|1444.42|1447.77|1444.77|1448.29|1445.29|1447.2|1444.2|0
1752526800000|2025-07-14 21:00:00|1447.89|1444.89|1446.89|1443.89|1447.89|1444.89|1446.85|1443.85|0
1752527100000|2025-07-14 21:05:00|1447.05|1444.05|1446.93|1443.93|1447.41|1444.41|1446.93|1443.93|0
1752527400000|2025-07-14 21:10:00|1446.92|1443.92|1447.53|1444.53|1447.53|1444.53|1446.92|1443.92|0
1752527700000|2025-07-14 21:15:00|1447.52|1444.52|1447.52|1444.52|1447.52|1444.52|1447.52|1444.52|0
1752528000000|2025-07-14 21:20:00|1447.49|1444.49|1447.32|1444.32|1447.57|1444.57|1447.32|1444.32|0
1752528600000|2025-07-14 21:30:00|1446.72|1443.72|1446.92|1443.92|1446.92|1443.92|1446.53|1443.53|0
1752528900000|2025-07-14 21:35:00|1446.53|1443.53|1447.16|1444.16|1447.16|1444.16|1446.29|1443.29|0
1752529200000|2025-07-14 21:40:00|1447.08|1444.08|1448.21|1445.21|1448.24|1445.24|1447.08|1444.08|0
1752529500000|2025-07-14 21:45:00|1448.2|1445.2|1448.04|1445.04|1449.09|1446.09|1447.93|1444.93|0
1752529800000|2025-07-14 21:50:00|1448.44|1445.44|1447.98|1444.98|1448.5|1445.5|1447.74|1444.74|0
1752530100000|2025-07-14 21:55:00|1448|1445|1447.8|1444.8|1448.2|1445.2|1447.6|1444.6|0
1752530400000|2025-07-14 22:00:00|1447.54|1444.54|1444.47|1441.47|1447.54|1444.54|1444.03|1441.03|0
1752530700000|2025-07-14 22:05:00|1444.57|1441.57|1444.03|1441.03|1445.22|1442.22|1444.03|1441.03|0
1752531000000|2025-07-14 22:10:00|1443.81|1440.81|1444.9|1441.9|1445.44|1442.44|1443.38|1440.38|0
1752531300000|2025-07-14 22:15:00|1444.79|1441.79|1443.26|1440.26|1444.79|1441.79|1442.94|1439.94|0
1752531600000|2025-07-14 22:20:00|1443.16|1440.16|1442.51|1439.51|1443.38|1440.38|1442.51|1439.51|0
1752531900000|2025-07-14 22:25:00|1442.39|1439.39|1441.74|1438.74|1442.51|1439.51|1441.42|1438.42|0
1752532200000|2025-07-14 22:30:00|1441.85|1438.85|1441.42|1438.42|1442.29|1439.29|1441.2|1438.2|0
1752532500000|2025-07-14 22:35:00|1441.52|1438.52|1441.85|1438.85|1441.85|1438.85|1440.98|1437.98|0
1752532800000|2025-07-14 22:40:00|1441.74|1438.74|1441.85|1438.85|1442.07|1439.07|1441.41|1438.41|0
1752533100000|2025-07-14 22:45:00|1441.63|1438.63|1442.28|1439.28|1442.5|1439.5|1441.63|1438.63|0
1752533400000|2025-07-14 22:50:00|1442.39|1439.39|1442.5|1439.5|1443.37|1440.37|1442.28|1439.28|0
1752533700000|2025-07-14 22:55:00|1442.28|1439.28|1441.19|1438.19|1442.28|1439.28|1440.98|1437.98|0
1752534000000|2025-07-14 23:00:00|1441.41|1438.41|1440.97|1437.97|1441.63|1438.63|1440.54|1437.54|0
1752534300000|2025-07-14 23:05:00|1440.86|1437.86|1440.76|1437.76|1441.19|1438.19|1440.43|1437.43|0
1752534600000|2025-07-14 23:10:00|1440.97|1437.97|1440.97|1437.97|1441.08|1438.08|1440.54|1437.54|0
1752534900000|2025-07-14 23:15:00|1441.19|1438.19|1441.84|1438.84|1441.84|1438.84|1440.75|1437.75|0
1752535200000|2025-07-14 23:20:00|1442.06|1439.06|1442.06|1439.06|1442.06|1439.06|1441.62|1438.62|0
1752535500000|2025-07-14 23:25:00|1441.84|1438.84|1441.4|1438.4|1441.84|1438.84|1441.4|1438.4|0
1752535800000|2025-07-14 23:30:00|1441.62|1438.62|1441.51|1438.51|1441.84|1438.84|1441.19|1438.19|0
1752536100000|2025-07-14 23:35:00|1441.62|1438.62|1441.84|1438.84|1442.49|1439.49|1441.4|1438.4|0
1752536400000|2025-07-14 23:40:00|1441.62|1438.62|1441.4|1438.4|1441.94|1438.94|1441.18|1438.18|0
1752536700000|2025-07-14 23:45:00|1441.18|1438.18|1441.62|1438.62|1441.84|1438.84|1440.97|1437.97|0
1752537000000|2025-07-14 23:50:00|1441.83|1438.83|1443.14|1440.14|1443.57|1440.57|1441.83|1438.83|0
1752537300000|2025-07-14 23:55:00|1443.36|1440.36|1442.92|1439.92|1443.9|1440.9|1442.92|1439.92|0
1752537600000|2025-07-15 00:00:00|1442.7|1439.7|1444.55|1441.55|1445.1|1442.1|1440.63|1437.63|0
1752537900000|2025-07-15 00:05:00|1444.44|1441.44|1444.01|1441.01|1444.66|1441.66|1443.35|1440.35|0
1752538200000|2025-07-15 00:10:00|1443.89|1440.89|1444.88|1441.88|1445.09|1442.09|1443.57|1440.57|0
1752538500000|2025-07-15 00:15:00|1444.66|1441.66|1443.51|1441.11|1444.73|1442.33|1442.95|1440.55|0
1752538800000|2025-07-15 00:20:00|1443.4|1441|1442.88|1440.48|1443.55|1441.15|1442.3|1439.9|0
1752539100000|2025-07-15 00:25:00|1442.66|1440.26|1443.27|1440.87|1443.51|1441.11|1442.63|1440.23|0
1752539400000|2025-07-15 00:30:00|1443.38|1440.98|1442.16|1439.76|1443.48|1441.08|1441.92|1439.52|0
1752539700000|2025-07-15 00:35:00|1442.27|1439.87|1442.65|1440.25|1442.86|1440.46|1441.99|1439.59|0
1752540000000|2025-07-15 00:40:00|1442.43|1440.03|1441.51|1439.11|1442.6|1440.2|1441.27|1438.87|0
1752540300000|2025-07-15 00:45:00|1441.73|1439.33|1441.27|1438.87|1441.98|1439.58|1440.98|1438.58|0
1752540600000|2025-07-15 00:50:00|1441.05|1438.65|1441.56|1439.16|1441.91|1439.51|1440.94|1438.54|0
1752540900000|2025-07-15 00:55:00|1441.34|1438.94|1441.5|1439.1|1441.84|1439.44|1440.88|1438.48|0
1752541200000|2025-07-15 01:00:00|1441.54|1439.14|1439.7|1437.3|1441.62|1439.22|1439.58|1437.18|0
1752541500000|2025-07-15 01:05:00|1439.48|1437.08|1440.25|1437.85|1440.67|1438.27|1439.48|1437.08|0
1752541800000|2025-07-15 01:10:00|1440.29|1437.89|1440.66|1438.26|1440.85|1438.45|1440.06|1437.66|0
1752542100000|2025-07-15 01:15:00|1440.44|1438.04|1441.19|1438.79|1441.36|1438.96|1440.38|1437.98|0
1752542400000|2025-07-15 01:20:00|1441.4|1439|1441.19|1438.79|1441.81|1439.41|1440.88|1438.48|0
1752542700000|2025-07-15 01:25:00|1440.97|1438.57|1441.03|1438.63|1441.17|1438.77|1440.6|1438.2|0
1752543000000|2025-07-15 01:30:00|1440.81|1438.41|1441.35|1438.95|1441.59|1439.19|1440.55|1438.15|0
1752543300000|2025-07-15 01:35:00|1441.57|1439.17|1442.6|1440.2|1443.18|1440.78|1440.52|1438.12|0
1752543600000|2025-07-15 01:40:00|1442.5|1440.1|1451.1|1448.7|1451.25|1448.85|1442.5|1440.1|0
1752543900000|2025-07-15 01:45:00|1454.15|1451.75|1461.02|1458.62|1461.35|1458.95|1452.55|1450.15|0
1752544200000|2025-07-15 01:50:00|1461.35|1458.95|1469.22|1466.82|1470.67|1468.27|1460.48|1458.08|0
1752544500000|2025-07-15 01:55:00|1469.44|1467.04|1462.73|1460.33|1469.86|1467.46|1461.53|1459.13|0
1752544800000|2025-07-15 02:00:00|1462.85|1460.45|1458.32|1455.92|1465.31|1462.91|1458.32|1455.92|0
1752545100000|2025-07-15 02:05:00|1458.21|1455.81|1457.82|1455.42|1461.87|1459.47|1456.79|1454.39|0
1752545400000|2025-07-15 02:10:00|1457.38|1454.98|1460.03|1457.63|1460.36|1457.96|1456.47|1454.07|0
1752545700000|2025-07-15 02:15:00|1459.92|1457.52|1454.83|1452.43|1460.03|1457.63|1452.6|1450.2|0
1752546000000|2025-07-15 02:20:00|1454.61|1452.21|1454.21|1451.81|1455.16|1452.76|1453.3|1450.9|0
1752546300000|2025-07-15 02:25:00|1454.1|1451.7|1452.84|1450.44|1454.1|1451.7|1451.27|1448.87|0
1752546600000|2025-07-15 02:30:00|1452.73|1450.33|1450.77|1448.37|1452.98|1450.58|1449.2|1446.8|0
1752546900000|2025-07-15 02:35:00|1450.55|1448.15|1451.11|1448.71|1452.27|1449.87|1449.47|1447.07|0
1752547200000|2025-07-15 02:40:00|1450.89|1448.49|1452.13|1449.73|1452.9|1450.5|1449.14|1446.74|0
1752547500000|2025-07-15 02:45:00|1451.91|1449.51|1447.89|1445.49|1451.96|1449.56|1447.42|1445.02|0
1752547800000|2025-07-15 02:50:00|1448.01|1445.61|1450|1447.6|1450.35|1447.95|1446.96|1444.56|0
1752548100000|2025-07-15 02:55:00|1449.78|1447.38|1450.33|1447.93|1450.33|1447.93|1447.75|1445.35|0
1752548400000|2025-07-15 03:00:00|1450.11|1447.71|1449.26|1446.86|1450.94|1448.54|1448.41|1446.01|0
1752548700000|2025-07-15 03:05:00|1449.05|1446.65|1448.6|1446.2|1449.62|1447.22|1447.76|1445.36|0
1752549000000|2025-07-15 03:10:00|1448.48|1446.08|1449.39|1446.99|1449.62|1447.22|1448.03|1445.63|0
1752549300000|2025-07-15 03:15:00|1449.43|1447.03|1451.4|1449|1452.07|1449.67|1449.23|1446.83|0
1752549600000|2025-07-15 03:20:00|1451.19|1448.79|1453.81|1451.41|1454.62|1452.22|1450.82|1448.42|0
1752549900000|2025-07-15 03:25:00|1454.16|1451.76|1455.83|1453.43|1456.52|1454.12|1453.75|1451.35|0
1752550200000|2025-07-15 03:30:00|1455.71|1453.31|1455.68|1453.28|1457.15|1454.75|1455.63|1453.23|0
1752550500000|2025-07-15 03:35:00|1455.9|1453.5|1456.42|1454.02|1456.89|1454.49|1455.52|1453.12|0
1752550800000|2025-07-15 03:40:00|1456.64|1454.24|1457.47|1455.07|1457.77|1455.37|1455.44|1453.04|0
1752551100000|2025-07-15 03:45:00|1457.36|1454.96|1456.09|1453.69|1457.73|1455.33|1454.98|1452.58|0
1752551400000|2025-07-15 03:50:00|1456.14|1453.74|1454.55|1452.15|1456.7|1454.3|1454.1|1451.7|0
1752551700000|2025-07-15 03:55:00|1454.89|1452.49|1455.15|1452.75|1456.3|1453.9|1453.76|1451.36|0
1752552000000|2025-07-15 04:00:00|1454.66|1452.26|1455.84|1453.44|1456.25|1453.85|1454.37|1451.97|0
1752552300000|2025-07-15 04:05:00|1455.62|1453.22|1455.26|1452.86|1455.84|1453.44|1454.74|1452.34|0
1752552600000|2025-07-15 04:10:00|1455.14|1452.74|1455.74|1453.34|1455.86|1453.46|1454.71|1452.31|0
1752552900000|2025-07-15 04:15:00|1455.84|1453.44|1455.29|1452.89|1456.01|1453.61|1454.8|1452.4|0
1752553200000|2025-07-15 04:20:00|1455.51|1453.11|1457.01|1454.61|1457.23|1454.83|1455.34|1452.94|0
1752553500000|2025-07-15 04:25:00|1456.94|1454.54|1456.68|1454.28|1457.16|1454.76|1456.22|1453.82|0
1752553800000|2025-07-15 04:30:00|1456.57|1454.17|1457.5|1455.1|1457.66|1455.26|1456.57|1454.17|0
1752554100000|2025-07-15 04:35:00|1457.72|1455.32|1460.64|1458.24|1460.87|1458.47|1457.17|1454.77|0
1752554400000|2025-07-15 04:40:00|1460.69|1458.29|1458.51|1456.11|1461.01|1458.61|1458.22|1455.82|0
1752554700000|2025-07-15 04:45:00|1458.81|1456.41|1459.79|1457.39|1461.13|1458.73|1457.69|1455.29|0
1752555000000|2025-07-15 04:50:00|1459.89|1457.49|1458.51|1456.11|1460.13|1457.73|1458.2|1455.8|0
1752555300000|2025-07-15 04:55:00|1458.31|1455.91|1460.18|1457.78|1461.47|1459.07|1458.06|1455.66|0
1752555600000|2025-07-15 05:00:00|1460.99|1458.59|1461.84|1459.44|1462.78|1460.38|1460.55|1458.15|0
1752555900000|2025-07-15 05:05:00|1461.89|1459.49|1465.61|1463.21|1465.81|1463.41|1461.67|1459.27|0
1752556200000|2025-07-15 05:10:00|1465.47|1463.07|1464.97|1462.57|1466.66|1464.26|1464.95|1462.55|0
1752556500000|2025-07-15 05:15:00|1465.19|1462.79|1465.25|1462.85|1465.83|1463.43|1464.3|1461.9|0
1752556800000|2025-07-15 05:20:00|1465.46|1463.06|1466.58|1464.18|1467.34|1464.94|1465.27|1462.87|0
1752557100000|2025-07-15 05:25:00|1467.03|1464.63|1468.48|1466.08|1469.38|1466.98|1467.01|1464.61|0
1752557400000|2025-07-15 05:30:00|1468.7|1466.3|1466.99|1464.59|1469.41|1467.01|1466.29|1463.89|0
1752557700000|2025-07-15 05:35:00|1466.77|1464.37|1466.71|1464.31|1467.5|1465.1|1466.42|1464.02|0
1752558000000|2025-07-15 05:40:00|1467.14|1464.74|1466.14|1463.74|1467.52|1465.12|1465.82|1463.42|0
1752558300000|2025-07-15 05:45:00|1466.07|1463.67|1466.74|1464.34|1467.32|1464.92|1465.52|1463.12|0
1752558600000|2025-07-15 05:50:00|1466.38|1463.98|1467.42|1465.02|1468.73|1466.33|1466.38|1463.98|0
1752558900000|2025-07-15 05:55:00|1467.31|1464.91|1466.32|1463.92|1467.82|1465.42|1466.32|1463.92|0
1752559200000|2025-07-15 06:00:00|1466.54|1464.14|1467.34|1464.94|1468.07|1465.67|1466.23|1463.83|0
1752559500000|2025-07-15 06:05:00|1467.56|1465.16|1467.21|1464.81|1468.62|1466.22|1466.41|1464.01|0
1752559800000|2025-07-15 06:10:00|1467.1|1464.7|1466.26|1463.86|1467.21|1464.81|1465.4|1463|0
1752560100000|2025-07-15 06:15:00|1466.04|1463.64|1465.74|1463.34|1466.26|1463.86|1464.7|1462.3|0
1752560400000|2025-07-15 06:20:00|1465.52|1463.12|1467.59|1465.19|1467.94|1465.54|1465.52|1463.12|0
1752560700000|2025-07-15 06:25:00|1468.13|1465.73|1466.5|1464.1|1468.43|1466.03|1466.13|1463.73|0
1752561000000|2025-07-15 06:30:00|1466.72|1464.32|1465.26|1462.86|1467.25|1464.85|1465.26|1462.86|0
1752561300000|2025-07-15 06:35:00|1465.37|1462.97|1463.83|1461.43|1466.05|1463.65|1463.26|1460.86|0
1752561600000|2025-07-15 06:40:00|1463.62|1461.22|1464.72|1462.32|1464.72|1462.32|1463.17|1460.77|0
1752561900000|2025-07-15 06:45:00|1464.28|1461.88|1464.66|1462.26|1464.66|1462.26|1462.5|1460.1|0
1752562200000|2025-07-15 06:50:00|1465.1|1462.7|1466.8|1464.4|1467.24|1464.84|1464.7|1462.3|0
1752562500000|2025-07-15 06:55:00|1466.72|1464.32|1465.63|1463.23|1466.72|1464.32|1464.71|1462.31|0
1752562800000|2025-07-15 07:00:00|1465.74|1463.34|1465.23|1462.83|1466.85|1464.45|1464.85|1462.45|0
1752563100000|2025-07-15 07:05:00|1465.45|1463.05|1464.22|1461.82|1466.2|1463.8|1463.65|1461.25|0
1752563400000|2025-07-15 07:10:00|1464.1|1461.7|1468.04|1465.64|1468.25|1465.85|1463.17|1460.77|0
1752563700000|2025-07-15 07:15:00|1463.99|1461.59|1464.62|1462.22|1464.86|1462.46|1463.25|1460.85|0
1752564000000|2025-07-15 07:20:00|1464.29|1461.89|1462.71|1460.31|1464.97|1462.57|1461.93|1459.53|0
1752564300000|2025-07-15 07:25:00|1462.49|1460.09|1464|1461.6|1465.2|1462.8|1462.36|1459.96|0
1752564600000|2025-07-15 07:30:00|1463.78|1461.38|1464.16|1461.76|1465.32|1462.92|1463.78|1461.38|0
1752564900000|2025-07-15 07:35:00|1464.38|1461.98|1465.48|1463.08|1466.02|1463.62|1463.73|1461.33|0
1752565200000|2025-07-15 07:40:00|1465.69|1463.29|1467.41|1465.01|1468.03|1465.63|1464.86|1462.46|0
1752565500000|2025-07-15 07:45:00|1467.29|1464.89|1465.94|1463.54|1467.41|1465.01|1464.98|1462.58|0
1752565800000|2025-07-15 07:50:00|1466.16|1463.76|1466.59|1464.19|1468.02|1465.62|1465.87|1463.47|0
1752566100000|2025-07-15 07:55:00|1466.48|1464.08|1465.5|1463.1|1467.13|1464.73|1465.11|1462.71|0
1752566400000|2025-07-15 08:00:00|1465.72|1463.32|1464.93|1462.53|1466.06|1463.66|1463.76|1461.36|0
1752566700000|2025-07-15 08:05:00|1465.15|1462.75|1463.73|1461.33|1465.97|1463.57|1463.15|1460.75|0
1752567000000|2025-07-15 08:10:00|1463.95|1461.55|1465.45|1463.05|1466.47|1464.07|1463.48|1461.08|0
1752567300000|2025-07-15 08:15:00|1465.66|1463.26|1462.98|1460.58|1465.73|1463.33|1462.33|1459.93|0
1752567600000|2025-07-15 08:20:00|1463.41|1461.01|1466.55|1464.15|1466.94|1464.54|1463.41|1461.01|0
1752567900000|2025-07-15 08:25:00|1466.66|1464.26|1467.83|1465.43|1468.47|1466.07|1466.22|1463.82|0
1752568200000|2025-07-15 08:30:00|1467.85|1465.45|1466.69|1464.29|1468.5|1466.1|1464.05|1461.65|0
1752568500000|2025-07-15 08:35:00|1466.47|1464.07|1467.23|1464.83|1468.1|1465.7|1466.24|1463.84|0
1752568800000|2025-07-15 08:40:00|1467.38|1464.98|1466.33|1463.93|1470.54|1468.14|1466|1463.6|0
1752569100000|2025-07-15 08:45:00|1466.35|1463.95|1466.73|1464.33|1467.18|1464.78|1466.14|1463.74|0
1752569400000|2025-07-15 08:50:00|1467.16|1464.76|1465.32|1462.92|1467.46|1465.06|1465.32|1462.92|0
1752569700000|2025-07-15 08:55:00|1465.54|1463.14|1466.4|1464|1466.4|1464|1464.88|1462.48|0
1752570000000|2025-07-15 09:00:00|1466.23|1463.83|1465.65|1463.25|1466.23|1463.83|1460.99|1458.59|0
1752570300000|2025-07-15 09:05:00|1465.43|1463.03|1466.92|1464.52|1466.92|1464.52|1465.43|1463.03|0
1752570600000|2025-07-15 09:10:00|1466.94|1464.54|1466.37|1463.97|1467.6|1465.2|1466.17|1463.77|0
1752570900000|2025-07-15 09:15:00|1466.59|1464.19|1468.19|1465.79|1468.93|1466.53|1466.39|1463.99|0
1752571200000|2025-07-15 09:20:00|1468.41|1466.01|1468.45|1466.05|1468.86|1466.46|1468.08|1465.68|0
1752571500000|2025-07-15 09:25:00|1468.23|1465.83|1468.32|1465.92|1468.94|1466.54|1468.08|1465.68|0
1752571800000|2025-07-15 09:30:00|1468.27|1465.87|1468.7|1466.3|1469.28|1466.88|1468.04|1465.64|0
1752572100000|2025-07-15 09:35:00|1468.66|1466.26|1470.35|1467.95|1470.88|1468.48|1468.33|1465.93|0
1752572400000|2025-07-15 09:40:00|1470.56|1468.16|1469.14|1466.74|1470.56|1468.16|1469.14|1466.74|0
1752572700000|2025-07-15 09:45:00|1468.84|1466.44|1469.11|1466.71|1469.44|1467.04|1468.15|1465.75|0
1752573000000|2025-07-15 09:50:00|1469.18|1466.78|1469.67|1467.27|1469.95|1467.55|1468.99|1466.59|0
1752573300000|2025-07-15 09:55:00|1469.7|1467.3|1470.06|1467.66|1470.35|1467.95|1469.35|1466.95|0
1752573600000|2025-07-15 10:00:00|1469.84|1467.44|1469.75|1467.35|1470.68|1468.28|1469.53|1467.13|0
1752573900000|2025-07-15 10:05:00|1469.29|1466.89|1470.52|1468.12|1470.76|1468.36|1468.92|1466.52|0
1752574200000|2025-07-15 10:10:00|1470.3|1467.9|1470.49|1468.09|1470.87|1468.47|1470.3|1467.9|0
1752574500000|2025-07-15 10:15:00|1470.59|1468.19|1472.67|1470.27|1472.67|1470.27|1470.49|1468.09|0
1752574800000|2025-07-15 10:20:00|1472.89|1470.49|1472.39|1469.99|1472.94|1470.54|1472.08|1469.68|0
1752575100000|2025-07-15 10:25:00|1472.17|1469.77|1473.34|1470.94|1473.66|1471.26|1472.17|1469.77|0
1752575400000|2025-07-15 10:30:00|1473.55|1471.15|1473.69|1471.29|1476.01|1473.61|1473.34|1470.94|0
1752575700000|2025-07-15 10:35:00|1473.59|1471.19|1472.64|1470.24|1474.32|1471.92|1472.41|1470.01|0
1752576000000|2025-07-15 10:40:00|1472.61|1470.21|1472.39|1469.99|1473.28|1470.88|1471.99|1469.59|0
1752576300000|2025-07-15 10:45:00|1472.17|1469.77|1468.61|1466.21|1472.67|1470.27|1468.06|1465.66|0
1752576600000|2025-07-15 10:50:00|1468.39|1465.99|1470.56|1468.16|1470.56|1468.16|1467.95|1465.55|0
1752576900000|2025-07-15 10:55:00|1470.36|1467.96|1470.62|1468.22|1470.62|1468.22|1469.07|1466.67|0
1752577200000|2025-07-15 11:00:00|1470.03|1467.63|1470.11|1467.71|1471.37|1468.97|1469.56|1467.16|0
1752577500000|2025-07-15 11:05:00|1469.8|1467.4|1472.83|1470.43|1475.47|1473.07|1469.39|1466.99|0
1752577800000|2025-07-15 11:10:00|1473.05|1470.65|1472.94|1470.54|1474.15|1471.75|1472.22|1469.82|0
1752578100000|2025-07-15 11:15:00|1473.27|1470.87|1474.39|1471.99|1474.61|1472.21|1472.77|1470.37|0
1752578400000|2025-07-15 11:20:00|1474.28|1471.88|1471.71|1469.31|1474.68|1472.28|1471.26|1468.86|0
1752578700000|2025-07-15 11:25:00|1471.51|1469.11|1470.39|1467.99|1471.73|1469.33|1469.72|1467.32|0
1752579000000|2025-07-15 11:30:00|1470.17|1467.77|1471.4|1469|1472.03|1469.63|1469.99|1467.59|0
1752579300000|2025-07-15 11:35:00|1470.92|1468.52|1471.05|1468.65|1471.59|1469.19|1470.48|1468.08|0
1752579600000|2025-07-15 11:40:00|1470.84|1468.44|1469.51|1467.11|1471.57|1469.17|1469.17|1466.77|0
1752579900000|2025-07-15 11:45:00|1469.4|1467|1467.78|1465.38|1469.6|1467.2|1466.26|1463.86|0
1752580200000|2025-07-15 11:50:00|1468|1465.6|1467.9|1465.5|1468.44|1466.04|1466.76|1464.36|0
1752580500000|2025-07-15 11:55:00|1468.03|1465.63|1469.28|1466.88|1470.27|1467.87|1467.74|1465.34|0
1752580800000|2025-07-15 12:00:00|1469.71|1467.31|1467.54|1465.14|1470.3|1467.9|1467.54|1465.14|0
1752581100000|2025-07-15 12:05:00|1466.89|1464.49|1464.92|1462.52|1467.45|1465.05|1464.16|1461.76|0
1752581400000|2025-07-15 12:10:00|1464.71|1462.31|1467.08|1464.68|1467.49|1465.09|1464.49|1462.09|0
1752581700000|2025-07-15 12:15:00|1466.87|1464.47|1465.9|1463.5|1466.87|1464.47|1465.29|1462.89|0
1752582000000|2025-07-15 12:20:00|1465.68|1463.28|1463.82|1461.42|1465.82|1463.42|1462.75|1460.35|0
1752582300000|2025-07-15 12:25:00|1464.04|1461.64|1464.26|1461.86|1465.25|1462.85|1463.28|1460.88|0
1752582600000|2025-07-15 12:30:00|1471.81|1469.41|1473.59|1471.19|1475.34|1472.94|1467.66|1465.26|0
1752582900000|2025-07-15 12:35:00|1473.37|1470.97|1470.45|1468.05|1474.23|1471.83|1469.87|1467.47|0
1752583200000|2025-07-15 12:40:00|1469.58|1467.18|1468.06|1465.66|1471.46|1469.06|1467.08|1464.68|0
1752583500000|2025-07-15 12:45:00|1467.84|1465.44|1470.47|1468.07|1470.5|1468.1|1467.43|1465.03|0
1752583800000|2025-07-15 12:50:00|1470.36|1467.96|1471.06|1468.66|1472.83|1470.43|1469.88|1467.48|0
1752584100000|2025-07-15 12:55:00|1471.28|1468.88|1471.9|1469.5|1474.52|1472.12|1471.28|1468.88|0
1752584400000|2025-07-15 13:00:00|1472.34|1469.94|1470.97|1468.57|1472.55|1470.15|1469.39|1466.99|0
1752584700000|2025-07-15 13:05:00|1471.52|1469.12|1473.06|1470.66|1473.12|1470.72|1470.93|1468.53|0
1752585000000|2025-07-15 13:10:00|1472.94|1470.54|1473.18|1470.78|1473.53|1471.13|1472.21|1469.81|0
1752585300000|2025-07-15 13:15:00|1472.74|1470.34|1472.63|1470.23|1472.83|1470.43|1471.2|1468.8|0
1752585600000|2025-07-15 13:20:00|1472.85|1470.45|1476.73|1473.73|1476.73|1474.31|1472.63|1470.23|0
1752585900000|2025-07-15 13:25:00|1475.85|1472.85|1473.77|1470.77|1477.17|1474.17|1473.66|1470.66|0
1752586200000|2025-07-15 13:30:00|1475.7|1473.3|1468.04|1465.64|1476.56|1474.16|1467.7|1465.3|0
1752586500000|2025-07-15 13:35:00|1467.82|1465.42|1464.17|1461.77|1469.6|1467.2|1464.17|1461.77|0
1752586800000|2025-07-15 13:40:00|1463.74|1461.34|1463.25|1460.85|1464.56|1462.16|1459.04|1456.64|0
1752587100000|2025-07-15 13:45:00|1463.18|1460.78|1459.69|1457.29|1465.76|1463.36|1458.45|1456.05|0
1752587400000|2025-07-15 13:50:00|1459.49|1457.09|1460.88|1458.48|1463.89|1461.49|1459.44|1457.04|0
1752587700000|2025-07-15 13:55:00|1460.76|1458.36|1456.93|1454.53|1462.54|1460.14|1456.18|1453.78|0
1752588000000|2025-07-15 14:00:00|1456.8|1454.4|1455.54|1453.14|1458.45|1456.05|1453.95|1451.55|0
1752588300000|2025-07-15 14:05:00|1455.32|1452.92|1458.18|1455.78|1459.42|1457.02|1454.46|1452.06|0
1752588600000|2025-07-15 14:10:00|1458.08|1455.68|1461.87|1459.47|1462.09|1459.69|1457.55|1455.15|0
1752588900000|2025-07-15 14:15:00|1462.04|1459.64|1461.28|1458.88|1463.42|1461.02|1457.32|1454.92|0
1752589200000|2025-07-15 14:20:00|1461.06|1458.66|1460.02|1457.62|1461.92|1459.52|1459.04|1456.64|0
1752589500000|2025-07-15 14:25:00|1459.58|1457.18|1455.76|1453.36|1459.87|1457.47|1455|1452.6|0
1752589800000|2025-07-15 14:30:00|1454.67|1452.27|1454.75|1452.35|1457.88|1455.48|1449.6|1447.2|0
1752590100000|2025-07-15 14:35:00|1454.97|1452.57|1452.36|1449.96|1455.58|1453.18|1449.7|1447.3|0
1752590400000|2025-07-15 14:40:00|1451.93|1449.53|1450.36|1447.96|1452.8|1450.4|1448.43|1446.03|0
1752590700000|2025-07-15 14:45:00|1450.14|1447.74|1452.76|1450.36|1454.21|1451.81|1450.14|1447.74|0
1752591000000|2025-07-15 14:50:00|1452.98|1450.58|1445.83|1443.43|1453.31|1450.91|1442.9|1440.5|0
1752591300000|2025-07-15 14:55:00|1445.61|1443.21|1441.09|1438.69|1445.61|1443.21|1440.61|1438.21|0
1752591600000|2025-07-15 15:00:00|1441.96|1439.56|1444.67|1442.27|1446.17|1443.77|1441.59|1439.19|0
1752591900000|2025-07-15 15:05:00|1445.33|1442.93|1447.4|1445|1449|1446.6|1445.33|1442.93|0
1752592200000|2025-07-15 15:10:00|1446.97|1444.57|1443.74|1441.34|1449.14|1446.74|1443.74|1441.34|0
1752592500000|2025-07-15 15:15:00|1443.96|1441.56|1445.04|1442.64|1445.92|1443.52|1443.2|1440.8|0
1752592800000|2025-07-15 15:20:00|1444.82|1442.42|1450.66|1448.26|1450.9|1448.5|1444.6|1442.2|0
1752593100000|2025-07-15 15:25:00|1450.44|1448.04|1451.56|1449.16|1452.46|1450.06|1449.33|1446.93|0
1752593400000|2025-07-15 15:30:00|1451.77|1449.37|1448.37|1445.97|1453.23|1450.83|1446.57|1444.17|0
1752593700000|2025-07-15 15:35:00|1448.16|1445.76|1448.75|1446.35|1449.97|1447.57|1446.78|1444.38|0
1752594000000|2025-07-15 15:40:00|1448.96|1446.56|1450.94|1448.54|1452.28|1449.88|1448.51|1446.11|0
1752594300000|2025-07-15 15:45:00|1451.2|1448.8|1453.44|1451.04|1454.14|1451.74|1450.86|1448.46|0
1752594600000|2025-07-15 15:50:00|1453.22|1450.82|1449.73|1447.33|1453.55|1451.15|1448.67|1446.27|0
1752594900000|2025-07-15 15:55:00|1449.51|1447.11|1449.29|1446.89|1449.83|1447.43|1446.09|1443.69|0
1752595200000|2025-07-15 16:00:00|1449.73|1447.33|1449.43|1447.03|1450.56|1448.16|1447.61|1445.21|0
1752595500000|2025-07-15 16:05:00|1449.53|1447.13|1443.88|1441.48|1450.17|1447.77|1443.88|1441.48|0
1752595800000|2025-07-15 16:10:00|1443.74|1441.34|1444.21|1441.81|1445.46|1443.06|1442.11|1439.71|0
1752596100000|2025-07-15 16:15:00|1444.43|1442.03|1444.58|1442.18|1446.79|1444.39|1443.77|1441.37|0
1752596400000|2025-07-15 16:20:00|1444.8|1442.4|1445.33|1442.93|1447.49|1445.09|1443.4|1441|0
1752596700000|2025-07-15 16:25:00|1445.11|1442.71|1443.34|1440.94|1446.05|1443.65|1442.36|1439.96|0
1752597000000|2025-07-15 16:30:00|1443.56|1441.16|1442.86|1440.46|1446.35|1443.95|1442.65|1440.25|0
1752597300000|2025-07-15 16:35:00|1443.04|1440.64|1441.62|1439.22|1443.53|1441.13|1439.44|1437.04|0
1752597600000|2025-07-15 16:40:00|1441.4|1439|1442.02|1439.62|1442.59|1440.19|1439.99|1437.59|0
1752597900000|2025-07-15 16:45:00|1442.24|1439.84|1443.06|1440.66|1444.48|1442.08|1442.02|1439.62|0
1752598200000|2025-07-15 16:50:00|1442.51|1440.11|1440.21|1437.81|1443.74|1441.34|1439.99|1437.59|0
1752598500000|2025-07-15 16:55:00|1440.31|1437.91|1433.88|1431.48|1441.73|1439.33|1433.03|1430.63|0
1752598800000|2025-07-15 17:00:00|1433.66|1431.26|1436.54|1434.14|1438.08|1435.68|1433.45|1431.05|0
1752599100000|2025-07-15 17:05:00|1436.33|1433.93|1434.29|1431.89|1437.52|1435.12|1434.29|1431.89|0
1752599400000|2025-07-15 17:10:00|1434.51|1432.11|1436.53|1434.13|1437.25|1434.85|1434.03|1431.63|0
1752599700000|2025-07-15 17:15:00|1436.74|1434.34|1436.49|1434.09|1436.74|1434.34|1432.43|1430.03|0
1752600000000|2025-07-15 17:20:00|1436.7|1434.3|1438.84|1436.44|1439.68|1437.28|1435.8|1433.4|0
1752600300000|2025-07-15 17:25:00|1438.76|1436.36|1439.61|1437.21|1439.83|1437.43|1436.72|1434.32|0
1752600600000|2025-07-15 17:30:00|1439.72|1437.32|1441.74|1439.34|1441.74|1439.34|1439.61|1437.21|0
1752600900000|2025-07-15 17:35:00|1441.53|1439.13|1443.68|1441.28|1444.12|1441.72|1441.19|1438.79|0
1752601200000|2025-07-15 17:40:00|1443.66|1441.26|1441.97|1439.57|1444.1|1441.7|1440.28|1437.88|0
1752601500000|2025-07-15 17:45:00|1441.94|1439.54|1441.45|1439.05|1443.06|1440.66|1441.29|1438.89|0
1752601800000|2025-07-15 17:50:00|1441.01|1438.61|1444.56|1442.16|1444.56|1442.16|1440.55|1438.15|0
1752602100000|2025-07-15 17:55:00|1444.78|1442.38|1446.63|1444.23|1446.64|1444.24|1444.23|1441.83|0
1752602400000|2025-07-15 18:00:00|1446.41|1444.01|1446.12|1443.72|1446.96|1444.56|1444.09|1441.69|0
1752602700000|2025-07-15 18:05:00|1445.9|1443.5|1447.3|1444.9|1447.57|1445.17|1445.2|1442.8|0
1752603000000|2025-07-15 18:10:00|1447.52|1445.12|1447.83|1445.43|1448.56|1446.16|1446.86|1444.46|0
1752603300000|2025-07-15 18:15:00|1448.05|1445.65|1446.27|1443.87|1448.91|1446.51|1446.27|1443.87|0
1752603600000|2025-07-15 18:20:00|1446.49|1444.09|1448.22|1445.82|1448.66|1446.26|1446.49|1444.09|0
1752603900000|2025-07-15 18:25:00|1448.44|1446.04|1446.78|1444.38|1448.44|1446.04|1446.01|1443.61|0
1752604200000|2025-07-15 18:30:00|1446.89|1444.49|1447.76|1445.36|1448.76|1446.36|1446.78|1444.38|0
1752604500000|2025-07-15 18:35:00|1447.33|1444.93|1446.38|1443.98|1447.38|1444.98|1444.68|1442.28|0
1752604800000|2025-07-15 18:40:00|1446.6|1444.2|1444.85|1442.45|1447.04|1444.64|1444.34|1441.94|0
1752605100000|2025-07-15 18:45:00|1444.63|1442.23|1445.26|1442.86|1446.38|1443.98|1444.34|1441.94|0
1752605400000|2025-07-15 18:50:00|1445.36|1442.96|1440.78|1438.38|1446.21|1443.81|1440.18|1437.78|0
1752605700000|2025-07-15 18:55:00|1440.56|1438.16|1435.39|1432.99|1441.23|1438.83|1435.15|1432.75|0
1752606000000|2025-07-15 19:00:00|1433.22|1430.82|1437.62|1435.22|1439.38|1436.98|1433.22|1430.82|0
1752606300000|2025-07-15 19:05:00|1437.4|1435|1436.72|1434.32|1438.37|1435.97|1434.85|1432.45|0
1752606600000|2025-07-15 19:10:00|1436.5|1434.1|1436.96|1434.56|1438.25|1435.85|1435.59|1433.19|0
1752606900000|2025-07-15 19:15:00|1437.18|1434.78|1438.67|1436.27|1438.88|1436.48|1435.73|1433.33|0
1752607200000|2025-07-15 19:20:00|1438.88|1436.48|1436.62|1434.22|1439.45|1437.05|1435.66|1433.26|0
1752607500000|2025-07-15 19:25:00|1436.35|1433.95|1435.07|1432.67|1436.99|1434.59|1434.34|1431.94|0
1752607800000|2025-07-15 19:30:00|1435.5|1433.1|1434.36|1431.96|1436.89|1434.49|1434.36|1431.96|0
1752608100000|2025-07-15 19:35:00|1434.66|1432.26|1436.22|1433.82|1436.59|1434.19|1434.26|1431.86|0
1752608400000|2025-07-15 19:40:00|1436.44|1434.04|1438.92|1436.52|1439.44|1437.04|1436.28|1433.88|0
1752608700000|2025-07-15 19:45:00|1439.36|1436.96|1438.42|1436.02|1439.36|1436.96|1435.75|1433.35|0
1752609000000|2025-07-15 19:50:00|1438.64|1436.24|1433.68|1431.28|1438.64|1436.24|1432.49|1430.09|0
1752609300000|2025-07-15 19:55:00|1435.21|1432.81|1425.61|1423.21|1435.61|1433.21|1424.53|1422.13|0
1752609600000|2025-07-15 20:00:00|1424.96|1422.56|1421.68|1419.28|1426.41|1424.01|1420.61|1418.21|0
1752609900000|2025-07-15 20:05:00|1421.46|1419.06|1421.62|1419.22|1423.03|1420.63|1420.59|1418.19|0
1752610200000|2025-07-15 20:10:00|1421.59|1419.19|1419.76|1417.36|1422.81|1420.41|1419.3|1416.9|0
1752610500000|2025-07-15 20:15:00|1420.2|1417.8|1418.55|1416.15|1420.2|1417.8|1417.44|1415.04|0
1752610800000|2025-07-15 20:20:00|1418.34|1415.94|1418.26|1415.86|1419.08|1416.68|1416.49|1414.09|0
1752611100000|2025-07-15 20:25:00|1418.47|1416.07|1418.21|1415.81|1419.25|1416.85|1418.13|1415.73|0
1752611400000|2025-07-15 20:30:00|1418.43|1416.03|1418.54|1416.14|1419.14|1416.74|1415.69|1413.29|0
1752611700000|2025-07-15 20:35:00|1418.8|1416.4|1418.18|1415.78|1418.8|1416.4|1416.84|1414.44|0
1752612000000|2025-07-15 20:40:00|1418.92|1416.52|1417.22|1414.82|1419.14|1416.74|1417.22|1414.82|0
1752612300000|2025-07-15 20:45:00|1417.34|1414.94|1416.49|1414.09|1417.93|1415.53|1416.33|1413.93|0
1752612600000|2025-07-15 20:50:00|1416.71|1414.31|1418.28|1415.88|1418.28|1415.88|1415.58|1413.18|0
1752612900000|2025-07-15 20:55:00|1418.58|1415.58|1417.93|1414.93|1419.01|1416.01|1417.49|1414.49|0
1752613200000|2025-07-15 21:00:00|1418.14|1415.14|1417.99|1414.99|1418.74|1415.74|1417.94|1414.94|0
1752613500000|2025-07-15 21:05:00|1418.91|1415.91|1418.26|1415.26|1419.22|1416.22|1418.07|1415.07|0
1752613800000|2025-07-15 21:10:00|1418.18|1415.18|1418.3|1415.3|1418.54|1415.54|1418.14|1415.14|0
1752614100000|2025-07-15 21:15:00|1418.14|1415.14|1418.14|1415.14|1418.58|1415.58|1418.1|1415.1|0
1752614400000|2025-07-15 21:20:00|1418.18|1415.18|1418.58|1415.58|1418.7|1415.7|1418.02|1415.02|0
1752614700000|2025-07-15 21:25:00|1418.38|1415.38|1418.61|1415.61|1418.7|1415.7|1418.1|1415.1|0
1752615000000|2025-07-15 21:30:00|1418.78|1415.78|1418.54|1415.54|1418.78|1415.78|1418.38|1415.38|0
1752615300000|2025-07-15 21:35:00|1418.58|1415.58|1418.18|1415.18|1418.58|1415.58|1417.7|1414.7|0
1752615600000|2025-07-15 21:40:00|1418.01|1415.01|1418.09|1415.09|1418.09|1415.09|1417.59|1414.59|0
1752615900000|2025-07-15 21:45:00|1418.12|1415.12|1417.76|1414.76|1418.38|1415.38|1417.76|1414.76|0
1752616200000|2025-07-15 21:50:00|1417.79|1414.79|1417.79|1414.79|1417.79|1414.79|1417.79|1414.79|0
1752616500000|2025-07-15 21:55:00|1417.76|1414.76|1417.6|1414.6|1418.11|1415.11|1417.6|1414.6|0
1752616800000|2025-07-15 22:00:00|1418.57|1415.57|1420.19|1417.19|1420.52|1417.52|1418.57|1415.57|0
1752617100000|2025-07-15 22:05:00|1420.63|1417.63|1418.24|1415.24|1420.63|1417.63|1418.03|1415.03|0
1752617400000|2025-07-15 22:10:00|1418.46|1415.46|1416.07|1413.07|1418.46|1415.46|1415.64|1412.64|0
1752617700000|2025-07-15 22:15:00|1415.96|1412.96|1414.77|1411.77|1416.51|1413.51|1414.66|1411.66|0
1752618000000|2025-07-15 22:20:00|1414.99|1411.99|1415.85|1412.85|1416.07|1413.07|1414.99|1411.99|0
1752618300000|2025-07-15 22:25:00|1415.74|1412.74|1416.29|1413.29|1417.37|1414.37|1415.64|1412.64|0
1752618600000|2025-07-15 22:30:00|1415.85|1412.85|1410.87|1407.87|1416.5|1413.5|1409.79|1406.79|0
1752618900000|2025-07-15 22:35:00|1410.97|1407.97|1411.52|1408.52|1412.71|1409.71|1410.97|1407.97|0
1752619200000|2025-07-15 22:40:00|1412.06|1409.06|1412.6|1409.6|1412.6|1409.6|1411.73|1408.73|0
1752619500000|2025-07-15 22:45:00|1412.38|1409.38|1413.9|1410.9|1414.12|1411.12|1410.87|1407.87|0
1752619800000|2025-07-15 22:50:00|1414|1411|1414.22|1411.22|1414.33|1411.33|1411.95|1408.95|0
1752620100000|2025-07-15 22:55:00|1414.33|1411.33|1414.98|1411.98|1415.41|1412.41|1414.33|1411.33|0
1752620400000|2025-07-15 23:00:00|1415.2|1412.2|1414.33|1411.33|1415.2|1412.2|1413.46|1410.46|0
1752620700000|2025-07-15 23:05:00|1414.22|1411.22|1414.54|1411.54|1415.19|1412.19|1413.78|1410.78|0
1752621000000|2025-07-15 23:10:00|1414.65|1411.65|1414.98|1411.98|1416.06|1413.06|1414.33|1411.33|0
1752621300000|2025-07-15 23:15:00|1415.08|1412.08|1413.78|1410.78|1415.19|1412.19|1413.46|1410.46|0
1752621600000|2025-07-15 23:20:00|1411.94|1408.94|1412.81|1409.81|1413.89|1410.89|1411.29|1408.29|0
1752621900000|2025-07-15 23:25:00|1413.02|1410.02|1412.59|1409.59|1413.67|1410.67|1412.16|1409.16|0
1752622200000|2025-07-15 23:30:00|1413.02|1410.02|1414.76|1411.76|1414.97|1411.97|1412.59|1409.59|0
1752622500000|2025-07-15 23:35:00|1414.97|1411.97|1415.4|1412.4|1415.84|1412.84|1414.86|1411.86|0
1752622800000|2025-07-15 23:40:00|1415.62|1412.62|1416.05|1413.05|1416.05|1413.05|1414.75|1411.75|0
1752623100000|2025-07-15 23:45:00|1416.27|1413.27|1417.35|1414.35|1417.57|1414.57|1416.27|1413.27|0
1752623400000|2025-07-15 23:50:00|1417.14|1414.14|1415.62|1412.62|1417.57|1414.57|1415.07|1412.07|0
1752623700000|2025-07-15 23:55:00|1415.84|1412.84|1416.48|1413.48|1416.7|1413.7|1415.18|1412.18|0
1752537600000|2025-07-15 00:00:00|1442.7|1439.7|1444.55|1441.55|1445.1|1442.1|1440.63|1437.63|0
1752537900000|2025-07-15 00:05:00|1444.44|1441.44|1444.01|1441.01|1444.66|1441.66|1443.35|1440.35|0
1752538200000|2025-07-15 00:10:00|1443.89|1440.89|1444.88|1441.88|1445.09|1442.09|1443.57|1440.57|0
1752538500000|2025-07-15 00:15:00|1444.66|1441.66|1443.51|1441.11|1444.73|1442.33|1442.95|1440.55|0
1752538800000|2025-07-15 00:20:00|1443.4|1441|1442.88|1440.48|1443.55|1441.15|1442.3|1439.9|0
1752539100000|2025-07-15 00:25:00|1442.66|1440.26|1443.27|1440.87|1443.51|1441.11|1442.63|1440.23|0
1752539400000|2025-07-15 00:30:00|1443.38|1440.98|1442.16|1439.76|1443.48|1441.08|1441.92|1439.52|0
1752539700000|2025-07-15 00:35:00|1442.27|1439.87|1442.65|1440.25|1442.86|1440.46|1441.99|1439.59|0
1752540000000|2025-07-15 00:40:00|1442.43|1440.03|1441.51|1439.11|1442.6|1440.2|1441.27|1438.87|0
1752540300000|2025-07-15 00:45:00|1441.73|1439.33|1441.27|1438.87|1441.98|1439.58|1440.98|1438.58|0
1752540600000|2025-07-15 00:50:00|1441.05|1438.65|1441.56|1439.16|1441.91|1439.51|1440.94|1438.54|0
1752540900000|2025-07-15 00:55:00|1441.34|1438.94|1441.5|1439.1|1441.84|1439.44|1440.88|1438.48|0
1752541200000|2025-07-15 01:00:00|1441.54|1439.14|1439.7|1437.3|1441.62|1439.22|1439.58|1437.18|0
1752541500000|2025-07-15 01:05:00|1439.48|1437.08|1440.25|1437.85|1440.67|1438.27|1439.48|1437.08|0
1752541800000|2025-07-15 01:10:00|1440.29|1437.89|1440.66|1438.26|1440.85|1438.45|1440.06|1437.66|0
1752542100000|2025-07-15 01:15:00|1440.44|1438.04|1441.19|1438.79|1441.36|1438.96|1440.38|1437.98|0
1752542400000|2025-07-15 01:20:00|1441.4|1439|1441.19|1438.79|1441.81|1439.41|1440.88|1438.48|0
1752542700000|2025-07-15 01:25:00|1440.97|1438.57|1441.03|1438.63|1441.17|1438.77|1440.6|1438.2|0
1752543000000|2025-07-15 01:30:00|1440.81|1438.41|1441.35|1438.95|1441.59|1439.19|1440.55|1438.15|0
1752543300000|2025-07-15 01:35:00|1441.57|1439.17|1442.6|1440.2|1443.18|1440.78|1440.52|1438.12|0
1752543600000|2025-07-15 01:40:00|1442.5|1440.1|1451.1|1448.7|1451.25|1448.85|1442.5|1440.1|0
1752543900000|2025-07-15 01:45:00|1454.15|1451.75|1461.02|1458.62|1461.35|1458.95|1452.55|1450.15|0
1752544200000|2025-07-15 01:50:00|1461.35|1458.95|1469.22|1466.82|1470.67|1468.27|1460.48|1458.08|0
1752544500000|2025-07-15 01:55:00|1469.44|1467.04|1462.73|1460.33|1469.86|1467.46|1461.53|1459.13|0
1752544800000|2025-07-15 02:00:00|1462.85|1460.45|1458.32|1455.92|1465.31|1462.91|1458.32|1455.92|0
1752545100000|2025-07-15 02:05:00|1458.21|1455.81|1457.82|1455.42|1461.87|1459.47|1456.79|1454.39|0
1752545400000|2025-07-15 02:10:00|1457.38|1454.98|1460.03|1457.63|1460.36|1457.96|1456.47|1454.07|0
1752545700000|2025-07-15 02:15:00|1459.92|1457.52|1454.83|1452.43|1460.03|1457.63|1452.6|1450.2|0
1752546000000|2025-07-15 02:20:00|1454.61|1452.21|1454.21|1451.81|1455.16|1452.76|1453.3|1450.9|0
1752546300000|2025-07-15 02:25:00|1454.1|1451.7|1452.84|1450.44|1454.1|1451.7|1451.27|1448.87|0
1752546600000|2025-07-15 02:30:00|1452.73|1450.33|1450.77|1448.37|1452.98|1450.58|1449.2|1446.8|0
1752546900000|2025-07-15 02:35:00|1450.55|1448.15|1451.11|1448.71|1452.27|1449.87|1449.47|1447.07|0
1752547200000|2025-07-15 02:40:00|1450.89|1448.49|1452.13|1449.73|1452.9|1450.5|1449.14|1446.74|0
1752547500000|2025-07-15 02:45:00|1451.91|1449.51|1447.89|1445.49|1451.96|1449.56|1447.42|1445.02|0
1752547800000|2025-07-15 02:50:00|1448.01|1445.61|1450|1447.6|1450.35|1447.95|1446.96|1444.56|0
1752548100000|2025-07-15 02:55:00|1449.78|1447.38|1450.33|1447.93|1450.33|1447.93|1447.75|1445.35|0
1752548400000|2025-07-15 03:00:00|1450.11|1447.71|1449.26|1446.86|1450.94|1448.54|1448.41|1446.01|0
1752548700000|2025-07-15 03:05:00|1449.05|1446.65|1448.6|1446.2|1449.62|1447.22|1447.76|1445.36|0
1752549000000|2025-07-15 03:10:00|1448.48|1446.08|1449.39|1446.99|1449.62|1447.22|1448.03|1445.63|0
1752549300000|2025-07-15 03:15:00|1449.43|1447.03|1451.4|1449|1452.07|1449.67|1449.23|1446.83|0
1752549600000|2025-07-15 03:20:00|1451.19|1448.79|1453.81|1451.41|1454.62|1452.22|1450.82|1448.42|0
1752549900000|2025-07-15 03:25:00|1454.16|1451.76|1455.83|1453.43|1456.52|1454.12|1453.75|1451.35|0
1752550200000|2025-07-15 03:30:00|1455.71|1453.31|1455.68|1453.28|1457.15|1454.75|1455.63|1453.23|0
1752550500000|2025-07-15 03:35:00|1455.9|1453.5|1456.42|1454.02|1456.89|1454.49|1455.52|1453.12|0
1752550800000|2025-07-15 03:40:00|1456.64|1454.24|1457.47|1455.07|1457.77|1455.37|1455.44|1453.04|0
1752551100000|2025-07-15 03:45:00|1457.36|1454.96|1456.09|1453.69|1457.73|1455.33|1454.98|1452.58|0
1752551400000|2025-07-15 03:50:00|1456.14|1453.74|1454.55|1452.15|1456.7|1454.3|1454.1|1451.7|0
1752551700000|2025-07-15 03:55:00|1454.89|1452.49|1455.15|1452.75|1456.3|1453.9|1453.76|1451.36|0
1752552000000|2025-07-15 04:00:00|1454.66|1452.26|1455.84|1453.44|1456.25|1453.85|1454.37|1451.97|0
1752552300000|2025-07-15 04:05:00|1455.62|1453.22|1455.26|1452.86|1455.84|1453.44|1454.74|1452.34|0
1752552600000|2025-07-15 04:10:00|1455.14|1452.74|1455.74|1453.34|1455.86|1453.46|1454.71|1452.31|0
1752552900000|2025-07-15 04:15:00|1455.84|1453.44|1455.29|1452.89|1456.01|1453.61|1454.8|1452.4|0
1752553200000|2025-07-15 04:20:00|1455.51|1453.11|1457.01|1454.61|1457.23|1454.83|1455.34|1452.94|0
1752553500000|2025-07-15 04:25:00|1456.94|1454.54|1456.68|1454.28|1457.16|1454.76|1456.22|1453.82|0
1752553800000|2025-07-15 04:30:00|1456.57|1454.17|1457.5|1455.1|1457.66|1455.26|1456.57|1454.17|0
1752554100000|2025-07-15 04:35:00|1457.72|1455.32|1460.64|1458.24|1460.87|1458.47|1457.17|1454.77|0
1752554400000|2025-07-15 04:40:00|1460.69|1458.29|1458.51|1456.11|1461.01|1458.61|1458.22|1455.82|0
1752554700000|2025-07-15 04:45:00|1458.81|1456.41|1459.79|1457.39|1461.13|1458.73|1457.69|1455.29|0
1752555000000|2025-07-15 04:50:00|1459.89|1457.49|1458.51|1456.11|1460.13|1457.73|1458.2|1455.8|0
1752555300000|2025-07-15 04:55:00|1458.31|1455.91|1460.18|1457.78|1461.47|1459.07|1458.06|1455.66|0
1752555600000|2025-07-15 05:00:00|1460.99|1458.59|1461.84|1459.44|1462.78|1460.38|1460.55|1458.15|0
1752555900000|2025-07-15 05:05:00|1461.89|1459.49|1465.61|1463.21|1465.81|1463.41|1461.67|1459.27|0
1752556200000|2025-07-15 05:10:00|1465.47|1463.07|1464.97|1462.57|1466.66|1464.26|1464.95|1462.55|0
1752556500000|2025-07-15 05:15:00|1465.19|1462.79|1465.25|1462.85|1465.83|1463.43|1464.3|1461.9|0
1752556800000|2025-07-15 05:20:00|1465.46|1463.06|1466.58|1464.18|1467.34|1464.94|1465.27|1462.87|0
1752557100000|2025-07-15 05:25:00|1467.03|1464.63|1468.48|1466.08|1469.38|1466.98|1467.01|1464.61|0
1752557400000|2025-07-15 05:30:00|1468.7|1466.3|1466.99|1464.59|1469.41|1467.01|1466.29|1463.89|0
1752557700000|2025-07-15 05:35:00|1466.77|1464.37|1466.71|1464.31|1467.5|1465.1|1466.42|1464.02|0
1752558000000|2025-07-15 05:40:00|1467.14|1464.74|1466.14|1463.74|1467.52|1465.12|1465.82|1463.42|0
1752558300000|2025-07-15 05:45:00|1466.07|1463.67|1466.74|1464.34|1467.32|1464.92|1465.52|1463.12|0
1752558600000|2025-07-15 05:50:00|1466.38|1463.98|1467.42|1465.02|1468.73|1466.33|1466.38|1463.98|0
1752558900000|2025-07-15 05:55:00|1467.31|1464.91|1466.32|1463.92|1467.82|1465.42|1466.32|1463.92|0
1752559200000|2025-07-15 06:00:00|1466.54|1464.14|1467.34|1464.94|1468.07|1465.67|1466.23|1463.83|0
1752559500000|2025-07-15 06:05:00|1467.56|1465.16|1467.21|1464.81|1468.62|1466.22|1466.41|1464.01|0
1752559800000|2025-07-15 06:10:00|1467.1|1464.7|1466.26|1463.86|1467.21|1464.81|1465.4|1463|0
1752560100000|2025-07-15 06:15:00|1466.04|1463.64|1465.74|1463.34|1466.26|1463.86|1464.7|1462.3|0
1752560400000|2025-07-15 06:20:00|1465.52|1463.12|1467.59|1465.19|1467.94|1465.54|1465.52|1463.12|0
1752560700000|2025-07-15 06:25:00|1468.13|1465.73|1466.5|1464.1|1468.43|1466.03|1466.13|1463.73|0
1752561000000|2025-07-15 06:30:00|1466.72|1464.32|1465.26|1462.86|1467.25|1464.85|1465.26|1462.86|0
1752561300000|2025-07-15 06:35:00|1465.37|1462.97|1463.83|1461.43|1466.05|1463.65|1463.26|1460.86|0
1752561600000|2025-07-15 06:40:00|1463.62|1461.22|1464.72|1462.32|1464.72|1462.32|1463.17|1460.77|0
1752561900000|2025-07-15 06:45:00|1464.28|1461.88|1464.66|1462.26|1464.66|1462.26|1462.5|1460.1|0
1752562200000|2025-07-15 06:50:00|1465.1|1462.7|1466.8|1464.4|1467.24|1464.84|1464.7|1462.3|0
1752562500000|2025-07-15 06:55:00|1466.72|1464.32|1465.63|1463.23|1466.72|1464.32|1464.71|1462.31|0
1752562800000|2025-07-15 07:00:00|1465.74|1463.34|1465.23|1462.83|1466.85|1464.45|1464.85|1462.45|0
1752563100000|2025-07-15 07:05:00|1465.45|1463.05|1464.22|1461.82|1466.2|1463.8|1463.65|1461.25|0
1752563400000|2025-07-15 07:10:00|1464.1|1461.7|1468.04|1465.64|1468.25|1465.85|1463.17|1460.77|0
1752563700000|2025-07-15 07:15:00|1463.99|1461.59|1464.62|1462.22|1464.86|1462.46|1463.25|1460.85|0
1752564000000|2025-07-15 07:20:00|1464.29|1461.89|1462.71|1460.31|1464.97|1462.57|1461.93|1459.53|0
1752564300000|2025-07-15 07:25:00|1462.49|1460.09|1464|1461.6|1465.2|1462.8|1462.36|1459.96|0
1752564600000|2025-07-15 07:30:00|1463.78|1461.38|1464.16|1461.76|1465.32|1462.92|1463.78|1461.38|0
1752564900000|2025-07-15 07:35:00|1464.38|1461.98|1465.48|1463.08|1466.02|1463.62|1463.73|1461.33|0
1752565200000|2025-07-15 07:40:00|1465.69|1463.29|1467.41|1465.01|1468.03|1465.63|1464.86|1462.46|0
1752565500000|2025-07-15 07:45:00|1467.29|1464.89|1465.94|1463.54|1467.41|1465.01|1464.98|1462.58|0
1752565800000|2025-07-15 07:50:00|1466.16|1463.76|1466.59|1464.19|1468.02|1465.62|1465.87|1463.47|0
1752566100000|2025-07-15 07:55:00|1466.48|1464.08|1465.5|1463.1|1467.13|1464.73|1465.11|1462.71|0
1752566400000|2025-07-15 08:00:00|1465.72|1463.32|1464.93|1462.53|1466.06|1463.66|1463.76|1461.36|0
1752566700000|2025-07-15 08:05:00|1465.15|1462.75|1463.73|1461.33|1465.97|1463.57|1463.15|1460.75|0
1752567000000|2025-07-15 08:10:00|1463.95|1461.55|1465.45|1463.05|1466.47|1464.07|1463.48|1461.08|0
1752567300000|2025-07-15 08:15:00|1465.66|1463.26|1462.98|1460.58|1465.73|1463.33|1462.33|1459.93|0
1752567600000|2025-07-15 08:20:00|1463.41|1461.01|1466.55|1464.15|1466.94|1464.54|1463.41|1461.01|0
1752567900000|2025-07-15 08:25:00|1466.66|1464.26|1467.83|1465.43|1468.47|1466.07|1466.22|1463.82|0
1752568200000|2025-07-15 08:30:00|1467.85|1465.45|1466.69|1464.29|1468.5|1466.1|1464.05|1461.65|0
1752568500000|2025-07-15 08:35:00|1466.47|1464.07|1467.23|1464.83|1468.1|1465.7|1466.24|1463.84|0
1752568800000|2025-07-15 08:40:00|1467.38|1464.98|1466.33|1463.93|1470.54|1468.14|1466|1463.6|0
1752569100000|2025-07-15 08:45:00|1466.35|1463.95|1466.73|1464.33|1467.18|1464.78|1466.14|1463.74|0
1752569400000|2025-07-15 08:50:00|1467.16|1464.76|1465.32|1462.92|1467.46|1465.06|1465.32|1462.92|0
1752569700000|2025-07-15 08:55:00|1465.54|1463.14|1466.4|1464|1466.4|1464|1464.88|1462.48|0
1752570000000|2025-07-15 09:00:00|1466.23|1463.83|1465.65|1463.25|1466.23|1463.83|1460.99|1458.59|0
1752570300000|2025-07-15 09:05:00|1465.43|1463.03|1466.92|1464.52|1466.92|1464.52|1465.43|1463.03|0
1752570600000|2025-07-15 09:10:00|1466.94|1464.54|1466.37|1463.97|1467.6|1465.2|1466.17|1463.77|0
1752570900000|2025-07-15 09:15:00|1466.59|1464.19|1468.19|1465.79|1468.93|1466.53|1466.39|1463.99|0
1752571200000|2025-07-15 09:20:00|1468.41|1466.01|1468.45|1466.05|1468.86|1466.46|1468.08|1465.68|0
1752571500000|2025-07-15 09:25:00|1468.23|1465.83|1468.32|1465.92|1468.94|1466.54|1468.08|1465.68|0
1752571800000|2025-07-15 09:30:00|1468.27|1465.87|1468.7|1466.3|1469.28|1466.88|1468.04|1465.64|0
1752572100000|2025-07-15 09:35:00|1468.66|1466.26|1470.35|1467.95|1470.88|1468.48|1468.33|1465.93|0
1752572400000|2025-07-15 09:40:00|1470.56|1468.16|1469.14|1466.74|1470.56|1468.16|1469.14|1466.74|0
1752572700000|2025-07-15 09:45:00|1468.84|1466.44|1469.11|1466.71|1469.44|1467.04|1468.15|1465.75|0
1752573000000|2025-07-15 09:50:00|1469.18|1466.78|1469.67|1467.27|1469.95|1467.55|1468.99|1466.59|0
1752573300000|2025-07-15 09:55:00|1469.7|1467.3|1470.06|1467.66|1470.35|1467.95|1469.35|1466.95|0
1752573600000|2025-07-15 10:00:00|1469.84|1467.44|1469.75|1467.35|1470.68|1468.28|1469.53|1467.13|0
1752573900000|2025-07-15 10:05:00|1469.29|1466.89|1470.52|1468.12|1470.76|1468.36|1468.92|1466.52|0
1752574200000|2025-07-15 10:10:00|1470.3|1467.9|1470.49|1468.09|1470.87|1468.47|1470.3|1467.9|0
1752574500000|2025-07-15 10:15:00|1470.59|1468.19|1472.67|1470.27|1472.67|1470.27|1470.49|1468.09|0
1752574800000|2025-07-15 10:20:00|1472.89|1470.49|1472.39|1469.99|1472.94|1470.54|1472.08|1469.68|0
1752575100000|2025-07-15 10:25:00|1472.17|1469.77|1473.34|1470.94|1473.66|1471.26|1472.17|1469.77|0
1752575400000|2025-07-15 10:30:00|1473.55|1471.15|1473.69|1471.29|1476.01|1473.61|1473.34|1470.94|0
1752575700000|2025-07-15 10:35:00|1473.59|1471.19|1472.64|1470.24|1474.32|1471.92|1472.41|1470.01|0
1752576000000|2025-07-15 10:40:00|1472.61|1470.21|1472.39|1469.99|1473.28|1470.88|1471.99|1469.59|0
1752576300000|2025-07-15 10:45:00|1472.17|1469.77|1468.61|1466.21|1472.67|1470.27|1468.06|1465.66|0
1752576600000|2025-07-15 10:50:00|1468.39|1465.99|1470.56|1468.16|1470.56|1468.16|1467.95|1465.55|0
1752576900000|2025-07-15 10:55:00|1470.36|1467.96|1470.62|1468.22|1470.62|1468.22|1469.07|1466.67|0
1752577200000|2025-07-15 11:00:00|1470.03|1467.63|1470.11|1467.71|1471.37|1468.97|1469.56|1467.16|0
1752577500000|2025-07-15 11:05:00|1469.8|1467.4|1472.83|1470.43|1475.47|1473.07|1469.39|1466.99|0
1752577800000|2025-07-15 11:10:00|1473.05|1470.65|1472.94|1470.54|1474.15|1471.75|1472.22|1469.82|0
1752578100000|2025-07-15 11:15:00|1473.27|1470.87|1474.39|1471.99|1474.61|1472.21|1472.77|1470.37|0
1752578400000|2025-07-15 11:20:00|1474.28|1471.88|1471.71|1469.31|1474.68|1472.28|1471.26|1468.86|0
1752578700000|2025-07-15 11:25:00|1471.51|1469.11|1470.39|1467.99|1471.73|1469.33|1469.72|1467.32|0
1752579000000|2025-07-15 11:30:00|1470.17|1467.77|1471.4|1469|1472.03|1469.63|1469.99|1467.59|0
1752579300000|2025-07-15 11:35:00|1470.92|1468.52|1471.05|1468.65|1471.59|1469.19|1470.48|1468.08|0
1752579600000|2025-07-15 11:40:00|1470.84|1468.44|1469.51|1467.11|1471.57|1469.17|1469.17|1466.77|0
1752579900000|2025-07-15 11:45:00|1469.4|1467|1467.78|1465.38|1469.6|1467.2|1466.26|1463.86|0
1752580200000|2025-07-15 11:50:00|1468|1465.6|1467.9|1465.5|1468.44|1466.04|1466.76|1464.36|0
1752580500000|2025-07-15 11:55:00|1468.03|1465.63|1469.28|1466.88|1470.27|1467.87|1467.74|1465.34|0
1752580800000|2025-07-15 12:00:00|1469.71|1467.31|1467.54|1465.14|1470.3|1467.9|1467.54|1465.14|0
1752581100000|2025-07-15 12:05:00|1466.89|1464.49|1464.92|1462.52|1467.45|1465.05|1464.16|1461.76|0
1752581400000|2025-07-15 12:10:00|1464.71|1462.31|1467.08|1464.68|1467.49|1465.09|1464.49|1462.09|0
1752581700000|2025-07-15 12:15:00|1466.87|1464.47|1465.9|1463.5|1466.87|1464.47|1465.29|1462.89|0
1752582000000|2025-07-15 12:20:00|1465.68|1463.28|1463.82|1461.42|1465.82|1463.42|1462.75|1460.35|0
1752582300000|2025-07-15 12:25:00|1464.04|1461.64|1464.26|1461.86|1465.25|1462.85|1463.28|1460.88|0
1752582600000|2025-07-15 12:30:00|1471.81|1469.41|1473.59|1471.19|1475.34|1472.94|1467.66|1465.26|0
1752582900000|2025-07-15 12:35:00|1473.37|1470.97|1470.45|1468.05|1474.23|1471.83|1469.87|1467.47|0
1752583200000|2025-07-15 12:40:00|1469.58|1467.18|1468.06|1465.66|1471.46|1469.06|1467.08|1464.68|0
1752583500000|2025-07-15 12:45:00|1467.84|1465.44|1470.47|1468.07|1470.5|1468.1|1467.43|1465.03|0
1752583800000|2025-07-15 12:50:00|1470.36|1467.96|1471.06|1468.66|1472.83|1470.43|1469.88|1467.48|0
1752584100000|2025-07-15 12:55:00|1471.28|1468.88|1471.9|1469.5|1474.52|1472.12|1471.28|1468.88|0
1752584400000|2025-07-15 13:00:00|1472.34|1469.94|1470.97|1468.57|1472.55|1470.15|1469.39|1466.99|0
1752584700000|2025-07-15 13:05:00|1471.52|1469.12|1473.06|1470.66|1473.12|1470.72|1470.93|1468.53|0
1752585000000|2025-07-15 13:10:00|1472.94|1470.54|1473.18|1470.78|1473.53|1471.13|1472.21|1469.81|0
1752585300000|2025-07-15 13:15:00|1472.74|1470.34|1472.63|1470.23|1472.83|1470.43|1471.2|1468.8|0
1752585600000|2025-07-15 13:20:00|1472.85|1470.45|1476.73|1473.73|1476.73|1474.31|1472.63|1470.23|0
1752585900000|2025-07-15 13:25:00|1475.85|1472.85|1473.77|1470.77|1477.17|1474.17|1473.66|1470.66|0
1752586200000|2025-07-15 13:30:00|1475.7|1473.3|1468.04|1465.64|1476.56|1474.16|1467.7|1465.3|0
1752586500000|2025-07-15 13:35:00|1467.82|1465.42|1464.17|1461.77|1469.6|1467.2|1464.17|1461.77|0
1752586800000|2025-07-15 13:40:00|1463.74|1461.34|1463.25|1460.85|1464.56|1462.16|1459.04|1456.64|0
1752587100000|2025-07-15 13:45:00|1463.18|1460.78|1459.69|1457.29|1465.76|1463.36|1458.45|1456.05|0
1752587400000|2025-07-15 13:50:00|1459.49|1457.09|1460.88|1458.48|1463.89|1461.49|1459.44|1457.04|0
1752587700000|2025-07-15 13:55:00|1460.76|1458.36|1456.93|1454.53|1462.54|1460.14|1456.18|1453.78|0
1752588000000|2025-07-15 14:00:00|1456.8|1454.4|1455.54|1453.14|1458.45|1456.05|1453.95|1451.55|0
1752588300000|2025-07-15 14:05:00|1455.32|1452.92|1458.18|1455.78|1459.42|1457.02|1454.46|1452.06|0
1752588600000|2025-07-15 14:10:00|1458.08|1455.68|1461.87|1459.47|1462.09|1459.69|1457.55|1455.15|0
1752588900000|2025-07-15 14:15:00|1462.04|1459.64|1461.28|1458.88|1463.42|1461.02|1457.32|1454.92|0
1752589200000|2025-07-15 14:20:00|1461.06|1458.66|1460.02|1457.62|1461.92|1459.52|1459.04|1456.64|0
1752589500000|2025-07-15 14:25:00|1459.58|1457.18|1455.76|1453.36|1459.87|1457.47|1455|1452.6|0
1752589800000|2025-07-15 14:30:00|1454.67|1452.27|1454.75|1452.35|1457.88|1455.48|1449.6|1447.2|0
1752590100000|2025-07-15 14:35:00|1454.97|1452.57|1452.36|1449.96|1455.58|1453.18|1449.7|1447.3|0
1752590400000|2025-07-15 14:40:00|1451.93|1449.53|1450.36|1447.96|1452.8|1450.4|1448.43|1446.03|0
1752590700000|2025-07-15 14:45:00|1450.14|1447.74|1452.76|1450.36|1454.21|1451.81|1450.14|1447.74|0
1752591000000|2025-07-15 14:50:00|1452.98|1450.58|1445.83|1443.43|1453.31|1450.91|1442.9|1440.5|0
1752591300000|2025-07-15 14:55:00|1445.61|1443.21|1441.09|1438.69|1445.61|1443.21|1440.61|1438.21|0
1752591600000|2025-07-15 15:00:00|1441.96|1439.56|1444.67|1442.27|1446.17|1443.77|1441.59|1439.19|0
1752591900000|2025-07-15 15:05:00|1445.33|1442.93|1447.4|1445|1449|1446.6|1445.33|1442.93|0
1752592200000|2025-07-15 15:10:00|1446.97|1444.57|1443.74|1441.34|1449.14|1446.74|1443.74|1441.34|0
1752592500000|2025-07-15 15:15:00|1443.96|1441.56|1445.04|1442.64|1445.92|1443.52|1443.2|1440.8|0
1752592800000|2025-07-15 15:20:00|1444.82|1442.42|1450.66|1448.26|1450.9|1448.5|1444.6|1442.2|0
1752593100000|2025-07-15 15:25:00|1450.44|1448.04|1451.56|1449.16|1452.46|1450.06|1449.33|1446.93|0
1752593400000|2025-07-15 15:30:00|1451.77|1449.37|1448.37|1445.97|1453.23|1450.83|1446.57|1444.17|0
1752593700000|2025-07-15 15:35:00|1448.16|1445.76|1448.75|1446.35|1449.97|1447.57|1446.78|1444.38|0
1752594000000|2025-07-15 15:40:00|1448.96|1446.56|1450.94|1448.54|1452.28|1449.88|1448.51|1446.11|0
1752594300000|2025-07-15 15:45:00|1451.2|1448.8|1453.44|1451.04|1454.14|1451.74|1450.86|1448.46|0
1752594600000|2025-07-15 15:50:00|1453.22|1450.82|1449.73|1447.33|1453.55|1451.15|1448.67|1446.27|0
1752594900000|2025-07-15 15:55:00|1449.51|1447.11|1449.29|1446.89|1449.83|1447.43|1446.09|1443.69|0
1752595200000|2025-07-15 16:00:00|1449.73|1447.33|1449.43|1447.03|1450.56|1448.16|1447.61|1445.21|0
1752595500000|2025-07-15 16:05:00|1449.53|1447.13|1443.88|1441.48|1450.17|1447.77|1443.88|1441.48|0
1752595800000|2025-07-15 16:10:00|1443.74|1441.34|1444.21|1441.81|1445.46|1443.06|1442.11|1439.71|0
1752596100000|2025-07-15 16:15:00|1444.43|1442.03|1444.58|1442.18|1446.79|1444.39|1443.77|1441.37|0
1752596400000|2025-07-15 16:20:00|1444.8|1442.4|1445.33|1442.93|1447.49|1445.09|1443.4|1441|0
1752596700000|2025-07-15 16:25:00|1445.11|1442.71|1443.34|1440.94|1446.05|1443.65|1442.36|1439.96|0
1752597000000|2025-07-15 16:30:00|1443.56|1441.16|1442.86|1440.46|1446.35|1443.95|1442.65|1440.25|0
1752597300000|2025-07-15 16:35:00|1443.04|1440.64|1441.62|1439.22|1443.53|1441.13|1439.44|1437.04|0
1752597600000|2025-07-15 16:40:00|1441.4|1439|1442.02|1439.62|1442.59|1440.19|1439.99|1437.59|0
1752597900000|2025-07-15 16:45:00|1442.24|1439.84|1443.06|1440.66|1444.48|1442.08|1442.02|1439.62|0
1752598200000|2025-07-15 16:50:00|1442.51|1440.11|1440.21|1437.81|1443.74|1441.34|1439.99|1437.59|0
1752598500000|2025-07-15 16:55:00|1440.31|1437.91|1433.88|1431.48|1441.73|1439.33|1433.03|1430.63|0
1752598800000|2025-07-15 17:00:00|1433.66|1431.26|1436.54|1434.14|1438.08|1435.68|1433.45|1431.05|0
1752599100000|2025-07-15 17:05:00|1436.33|1433.93|1434.29|1431.89|1437.52|1435.12|1434.29|1431.89|0
1752599400000|2025-07-15 17:10:00|1434.51|1432.11|1436.53|1434.13|1437.25|1434.85|1434.03|1431.63|0
1752599700000|2025-07-15 17:15:00|1436.74|1434.34|1436.49|1434.09|1436.74|1434.34|1432.43|1430.03|0
1752600000000|2025-07-15 17:20:00|1436.7|1434.3|1438.84|1436.44|1439.68|1437.28|1435.8|1433.4|0
1752600300000|2025-07-15 17:25:00|1438.76|1436.36|1439.61|1437.21|1439.83|1437.43|1436.72|1434.32|0
1752600600000|2025-07-15 17:30:00|1439.72|1437.32|1441.74|1439.34|1441.74|1439.34|1439.61|1437.21|0
1752600900000|2025-07-15 17:35:00|1441.53|1439.13|1443.68|1441.28|1444.12|1441.72|1441.19|1438.79|0
1752601200000|2025-07-15 17:40:00|1443.66|1441.26|1441.97|1439.57|1444.1|1441.7|1440.28|1437.88|0
1752601500000|2025-07-15 17:45:00|1441.94|1439.54|1441.45|1439.05|1443.06|1440.66|1441.29|1438.89|0
1752601800000|2025-07-15 17:50:00|1441.01|1438.61|1444.56|1442.16|1444.56|1442.16|1440.55|1438.15|0
1752602100000|2025-07-15 17:55:00|1444.78|1442.38|1446.63|1444.23|1446.64|1444.24|1444.23|1441.83|0
1752602400000|2025-07-15 18:00:00|1446.41|1444.01|1446.12|1443.72|1446.96|1444.56|1444.09|1441.69|0
1752602700000|2025-07-15 18:05:00|1445.9|1443.5|1447.3|1444.9|1447.57|1445.17|1445.2|1442.8|0
1752603000000|2025-07-15 18:10:00|1447.52|1445.12|1447.83|1445.43|1448.56|1446.16|1446.86|1444.46|0
1752603300000|2025-07-15 18:15:00|1448.05|1445.65|1446.27|1443.87|1448.91|1446.51|1446.27|1443.87|0
1752603600000|2025-07-15 18:20:00|1446.49|1444.09|1448.22|1445.82|1448.66|1446.26|1446.49|1444.09|0
1752603900000|2025-07-15 18:25:00|1448.44|1446.04|1446.78|1444.38|1448.44|1446.04|1446.01|1443.61|0
1752604200000|2025-07-15 18:30:00|1446.89|1444.49|1447.76|1445.36|1448.76|1446.36|1446.78|1444.38|0
1752604500000|2025-07-15 18:35:00|1447.33|1444.93|1446.38|1443.98|1447.38|1444.98|1444.68|1442.28|0
1752604800000|2025-07-15 18:40:00|1446.6|1444.2|1444.85|1442.45|1447.04|1444.64|1444.34|1441.94|0
1752605100000|2025-07-15 18:45:00|1444.63|1442.23|1445.26|1442.86|1446.38|1443.98|1444.34|1441.94|0
1752605400000|2025-07-15 18:50:00|1445.36|1442.96|1440.78|1438.38|1446.21|1443.81|1440.18|1437.78|0
1752605700000|2025-07-15 18:55:00|1440.56|1438.16|1435.39|1432.99|1441.23|1438.83|1435.15|1432.75|0
1752606000000|2025-07-15 19:00:00|1433.22|1430.82|1437.62|1435.22|1439.38|1436.98|1433.22|1430.82|0
1752606300000|2025-07-15 19:05:00|1437.4|1435|1436.72|1434.32|1438.37|1435.97|1434.85|1432.45|0
1752606600000|2025-07-15 19:10:00|1436.5|1434.1|1436.96|1434.56|1438.25|1435.85|1435.59|1433.19|0
1752606900000|2025-07-15 19:15:00|1437.18|1434.78|1438.67|1436.27|1438.88|1436.48|1435.73|1433.33|0
1752607200000|2025-07-15 19:20:00|1438.88|1436.48|1436.62|1434.22|1439.45|1437.05|1435.66|1433.26|0
1752607500000|2025-07-15 19:25:00|1436.35|1433.95|1435.07|1432.67|1436.99|1434.59|1434.34|1431.94|0
1752607800000|2025-07-15 19:30:00|1435.5|1433.1|1434.36|1431.96|1436.89|1434.49|1434.36|1431.96|0
1752608100000|2025-07-15 19:35:00|1434.66|1432.26|1436.22|1433.82|1436.59|1434.19|1434.26|1431.86|0
1752608400000|2025-07-15 19:40:00|1436.44|1434.04|1438.92|1436.52|1439.44|1437.04|1436.28|1433.88|0
1752608700000|2025-07-15 19:45:00|1439.36|1436.96|1438.42|1436.02|1439.36|1436.96|1435.75|1433.35|0
1752609000000|2025-07-15 19:50:00|1438.64|1436.24|1433.68|1431.28|1438.64|1436.24|1432.49|1430.09|0
1752609300000|2025-07-15 19:55:00|1435.21|1432.81|1425.61|1423.21|1435.61|1433.21|1424.53|1422.13|0
1752609600000|2025-07-15 20:00:00|1424.96|1422.56|1421.68|1419.28|1426.41|1424.01|1420.61|1418.21|0
1752609900000|2025-07-15 20:05:00|1421.46|1419.06|1421.62|1419.22|1423.03|1420.63|1420.59|1418.19|0
1752610200000|2025-07-15 20:10:00|1421.59|1419.19|1419.76|1417.36|1422.81|1420.41|1419.3|1416.9|0
1752610500000|2025-07-15 20:15:00|1420.2|1417.8|1418.55|1416.15|1420.2|1417.8|1417.44|1415.04|0
1752610800000|2025-07-15 20:20:00|1418.34|1415.94|1418.26|1415.86|1419.08|1416.68|1416.49|1414.09|0
1752611100000|2025-07-15 20:25:00|1418.47|1416.07|1418.21|1415.81|1419.25|1416.85|1418.13|1415.73|0
1752611400000|2025-07-15 20:30:00|1418.43|1416.03|1418.54|1416.14|1419.14|1416.74|1415.69|1413.29|0
1752611700000|2025-07-15 20:35:00|1418.8|1416.4|1418.18|1415.78|1418.8|1416.4|1416.84|1414.44|0
1752612000000|2025-07-15 20:40:00|1418.92|1416.52|1417.22|1414.82|1419.14|1416.74|1417.22|1414.82|0
1752612300000|2025-07-15 20:45:00|1417.34|1414.94|1416.49|1414.09|1417.93|1415.53|1416.33|1413.93|0
1752612600000|2025-07-15 20:50:00|1416.71|1414.31|1418.28|1415.88|1418.28|1415.88|1415.58|1413.18|0
1752612900000|2025-07-15 20:55:00|1418.58|1415.58|1417.93|1414.93|1419.01|1416.01|1417.49|1414.49|0
1752613200000|2025-07-15 21:00:00|1418.14|1415.14|1417.99|1414.99|1418.74|1415.74|1417.94|1414.94|0
1752613500000|2025-07-15 21:05:00|1418.91|1415.91|1418.26|1415.26|1419.22|1416.22|1418.07|1415.07|0
1752613800000|2025-07-15 21:10:00|1418.18|1415.18|1418.3|1415.3|1418.54|1415.54|1418.14|1415.14|0
1752614100000|2025-07-15 21:15:00|1418.14|1415.14|1418.14|1415.14|1418.58|1415.58|1418.1|1415.1|0
1752614400000|2025-07-15 21:20:00|1418.18|1415.18|1418.58|1415.58|1418.7|1415.7|1418.02|1415.02|0
1752614700000|2025-07-15 21:25:00|1418.38|1415.38|1418.61|1415.61|1418.7|1415.7|1418.1|1415.1|0
1752615000000|2025-07-15 21:30:00|1418.78|1415.78|1418.54|1415.54|1418.78|1415.78|1418.38|1415.38|0
1752615300000|2025-07-15 21:35:00|1418.58|1415.58|1418.18|1415.18|1418.58|1415.58|1417.7|1414.7|0
1752615600000|2025-07-15 21:40:00|1418.01|1415.01|1418.09|1415.09|1418.09|1415.09|1417.59|1414.59|0
1752615900000|2025-07-15 21:45:00|1418.12|1415.12|1417.76|1414.76|1418.38|1415.38|1417.76|1414.76|0
1752616200000|2025-07-15 21:50:00|1417.79|1414.79|1417.79|1414.79|1417.79|1414.79|1417.79|1414.79|0
1752616500000|2025-07-15 21:55:00|1417.76|1414.76|1417.6|1414.6|1418.11|1415.11|1417.6|1414.6|0
1752616800000|2025-07-15 22:00:00|1418.57|1415.57|1420.19|1417.19|1420.52|1417.52|1418.57|1415.57|0
1752617100000|2025-07-15 22:05:00|1420.63|1417.63|1418.24|1415.24|1420.63|1417.63|1418.03|1415.03|0
1752617400000|2025-07-15 22:10:00|1418.46|1415.46|1416.07|1413.07|1418.46|1415.46|1415.64|1412.64|0
1752617700000|2025-07-15 22:15:00|1415.96|1412.96|1414.77|1411.77|1416.51|1413.51|1414.66|1411.66|0
1752618000000|2025-07-15 22:20:00|1414.99|1411.99|1415.85|1412.85|1416.07|1413.07|1414.99|1411.99|0
1752618300000|2025-07-15 22:25:00|1415.74|1412.74|1416.29|1413.29|1417.37|1414.37|1415.64|1412.64|0
1752618600000|2025-07-15 22:30:00|1415.85|1412.85|1410.87|1407.87|1416.5|1413.5|1409.79|1406.79|0
1752618900000|2025-07-15 22:35:00|1410.97|1407.97|1411.52|1408.52|1412.71|1409.71|1410.97|1407.97|0
1752619200000|2025-07-15 22:40:00|1412.06|1409.06|1412.6|1409.6|1412.6|1409.6|1411.73|1408.73|0
1752619500000|2025-07-15 22:45:00|1412.38|1409.38|1413.9|1410.9|1414.12|1411.12|1410.87|1407.87|0
1752619800000|2025-07-15 22:50:00|1414|1411|1414.22|1411.22|1414.33|1411.33|1411.95|1408.95|0
1752620100000|2025-07-15 22:55:00|1414.33|1411.33|1414.98|1411.98|1415.41|1412.41|1414.33|1411.33|0
1752620400000|2025-07-15 23:00:00|1415.2|1412.2|1414.33|1411.33|1415.2|1412.2|1413.46|1410.46|0
1752620700000|2025-07-15 23:05:00|1414.22|1411.22|1414.54|1411.54|1415.19|1412.19|1413.78|1410.78|0
1752621000000|2025-07-15 23:10:00|1414.65|1411.65|1414.98|1411.98|1416.06|1413.06|1414.33|1411.33|0
1752621300000|2025-07-15 23:15:00|1415.08|1412.08|1413.78|1410.78|1415.19|1412.19|1413.46|1410.46|0
1752621600000|2025-07-15 23:20:00|1411.94|1408.94|1412.81|1409.81|1413.89|1410.89|1411.29|1408.29|0
1752621900000|2025-07-15 23:25:00|1413.02|1410.02|1412.59|1409.59|1413.67|1410.67|1412.16|1409.16|0
1752622200000|2025-07-15 23:30:00|1413.02|1410.02|1414.76|1411.76|1414.97|1411.97|1412.59|1409.59|0
1752622500000|2025-07-15 23:35:00|1414.97|1411.97|1415.4|1412.4|1415.84|1412.84|1414.86|1411.86|0
1752622800000|2025-07-15 23:40:00|1415.62|1412.62|1416.05|1413.05|1416.05|1413.05|1414.75|1411.75|0
1752623100000|2025-07-15 23:45:00|1416.27|1413.27|1417.35|1414.35|1417.57|1414.57|1416.27|1413.27|0
1752623400000|2025-07-15 23:50:00|1417.14|1414.14|1415.62|1412.62|1417.57|1414.57|1415.07|1412.07|0
1752623700000|2025-07-15 23:55:00|1415.84|1412.84|1416.48|1413.48|1416.7|1413.7|1415.18|1412.18|0
1752624000000|2025-07-16 00:00:00|1416.59|1413.59|1414.32|1411.32|1417.24|1414.24|1413.88|1410.88|0
1752624300000|2025-07-16 00:05:00|1413.88|1410.88|1412.8|1409.8|1413.88|1410.88|1411.5|1408.5|0
1752624600000|2025-07-16 00:10:00|1412.9|1409.9|1411.5|1408.5|1413.88|1410.88|1411.07|1408.07|0
1752624900000|2025-07-16 00:15:00|1411.71|1408.71|1411.65|1409.25|1412.36|1409.92|1410.61|1408.21|0
1752625200000|2025-07-16 00:20:00|1411.97|1409.57|1411.64|1409.24|1412.75|1410.35|1410.67|1408.27|0
1752625500000|2025-07-16 00:25:00|1411.8|1409.4|1411.27|1408.87|1412.28|1409.88|1410.02|1407.62|0
1752625800000|2025-07-16 00:30:00|1411.16|1408.76|1414.88|1412.48|1415.13|1412.73|1411.05|1408.65|0
1752626100000|2025-07-16 00:35:00|1415.14|1412.74|1415.97|1413.57|1416.27|1413.87|1414.71|1412.31|0
1752626400000|2025-07-16 00:40:00|1415.99|1413.59|1416.19|1413.79|1417.05|1414.65|1414.31|1411.91|0
1752626700000|2025-07-16 00:45:00|1415.97|1413.57|1415.31|1412.91|1416.51|1414.11|1415.14|1412.74|0
1752627000000|2025-07-16 00:50:00|1415.52|1413.12|1414.69|1412.29|1415.91|1413.51|1413.86|1411.46|0
1752627300000|2025-07-16 00:55:00|1414.9|1412.5|1416.03|1413.63|1416.35|1413.95|1414.69|1412.29|0
1752627600000|2025-07-16 01:00:00|1416.25|1413.85|1416.24|1413.84|1416.94|1414.54|1415.48|1413.08|0
1752627900000|2025-07-16 01:05:00|1416.45|1414.05|1417.47|1415.07|1417.87|1415.47|1415.43|1413.03|0
1752628200000|2025-07-16 01:10:00|1417.55|1415.15|1418.94|1416.54|1419.27|1416.87|1417.22|1414.82|0
1752628500000|2025-07-16 01:15:00|1419.38|1416.98|1420.04|1417.64|1420.04|1417.64|1418.55|1416.15|0
1752628800000|2025-07-16 01:20:00|1420.15|1417.75|1417.21|1414.81|1420.48|1418.08|1416.95|1414.55|0
1752629100000|2025-07-16 01:25:00|1416.88|1414.48|1417.81|1415.41|1419.01|1416.61|1416.88|1414.48|0
1752629400000|2025-07-16 01:30:00|1417.92|1415.52|1417.74|1415.34|1418.24|1415.84|1416.94|1414.54|0
1752629700000|2025-07-16 01:35:00|1417.3|1414.9|1418.52|1416.12|1418.86|1416.46|1416.79|1414.39|0
1752630000000|2025-07-16 01:40:00|1418.62|1416.22|1420.17|1417.77|1420.23|1417.83|1417.96|1415.56|0
1752630300000|2025-07-16 01:45:00|1420|1417.6|1419.66|1417.26|1420.39|1417.99|1419.54|1417.14|0
1752630600000|2025-07-16 01:50:00|1419.58|1417.18|1419.23|1416.83|1420.32|1417.92|1418.85|1416.45|0
1752630900000|2025-07-16 01:55:00|1419.07|1416.67|1418.9|1416.5|1419.49|1417.09|1418.5|1416.1|0
1752631200000|2025-07-16 02:00:00|1419.01|1416.61|1418.78|1416.38|1419.86|1417.46|1418.66|1416.26|0
1752631500000|2025-07-16 02:05:00|1418.96|1416.56|1418.83|1416.43|1419.11|1416.71|1418.32|1415.92|0
1752631800000|2025-07-16 02:10:00|1418.93|1416.53|1418.15|1415.75|1419.05|1416.65|1416.93|1414.53|0
1752632100000|2025-07-16 02:15:00|1418.03|1415.63|1418.7|1416.3|1418.99|1416.59|1417.6|1415.2|0
1752632400000|2025-07-16 02:20:00|1418.76|1416.36|1419.5|1417.1|1419.61|1417.21|1418.7|1416.3|0
1752632700000|2025-07-16 02:25:00|1419.18|1416.78|1418.64|1416.24|1419.2|1416.8|1417.96|1415.56|0
1752633000000|2025-07-16 02:30:00|1418.66|1416.26|1418.53|1416.13|1418.97|1416.57|1418.08|1415.68|0
1752633300000|2025-07-16 02:35:00|1418.31|1415.91|1417.39|1414.99|1418.72|1416.32|1417.06|1414.66|0
1752633600000|2025-07-16 02:40:00|1417.17|1414.77|1415.9|1413.5|1417.54|1415.14|1415.71|1413.31|0
1752633900000|2025-07-16 02:45:00|1415.68|1413.28|1416.63|1414.23|1416.86|1414.46|1415.03|1412.63|0
1752634200000|2025-07-16 02:50:00|1416.52|1414.12|1416.64|1414.24|1417.51|1415.11|1416.36|1413.96|0
1752634500000|2025-07-16 02:55:00|1416.6|1414.2|1416.43|1414.03|1416.6|1414.2|1415.72|1413.32|0
1752634800000|2025-07-16 03:00:00|1416.28|1413.88|1417.35|1414.95|1418.33|1415.93|1416.27|1413.87|0
1752635100000|2025-07-16 03:05:00|1417.23|1414.83|1417.96|1415.56|1417.96|1415.56|1416.71|1414.31|0
1752635400000|2025-07-16 03:10:00|1417.73|1415.33|1418.17|1415.77|1418.67|1416.27|1417.68|1415.28|0
1752635700000|2025-07-16 03:15:00|1418.29|1415.89|1418.97|1416.57|1419.56|1417.16|1418.04|1415.64|0
1752636000000|2025-07-16 03:20:00|1419.02|1416.62|1418.66|1416.26|1419.28|1416.88|1417.99|1415.59|0
1752636300000|2025-07-16 03:25:00|1418.77|1416.37|1418.21|1415.81|1418.77|1416.37|1417.73|1415.33|0
1752636600000|2025-07-16 03:30:00|1418|1415.6|1418.14|1415.74|1418.54|1416.14|1417.57|1415.17|0
1752636900000|2025-07-16 03:35:00|1418.25|1415.85|1417.83|1415.43|1418.45|1416.05|1417.83|1415.43|0
1752637200000|2025-07-16 03:40:00|1417.93|1415.53|1417.9|1415.5|1418.05|1415.65|1417.24|1414.84|0
1752637500000|2025-07-16 03:45:00|1417.79|1415.39|1417.48|1415.08|1417.9|1415.5|1416.71|1414.31|0
1752637800000|2025-07-16 03:50:00|1417.6|1415.2|1417.67|1415.27|1418.43|1416.03|1417.31|1414.91|0
1752638100000|2025-07-16 03:55:00|1417.45|1415.05|1415.87|1413.47|1417.62|1415.22|1415.82|1413.42|0
1752638400000|2025-07-16 04:00:00|1416.25|1413.85|1417.83|1415.43|1417.83|1415.43|1415.98|1413.58|0
1752638700000|2025-07-16 04:05:00|1418.48|1416.08|1419.35|1416.95|1419.4|1417|1418.26|1415.86|0
1752639000000|2025-07-16 04:10:00|1419.57|1417.17|1420.76|1418.36|1420.76|1418.36|1419.21|1416.81|0
1752639300000|2025-07-16 04:15:00|1420.52|1418.12|1418.82|1416.42|1420.52|1418.12|1418.61|1416.21|0
1752639600000|2025-07-16 04:20:00|1418.94|1416.54|1418.35|1415.95|1419.06|1416.66|1418.35|1415.95|0
1752639900000|2025-07-16 04:25:00|1418.39|1415.99|1418.3|1415.9|1418.39|1415.99|1417.91|1415.51|0
1752640200000|2025-07-16 04:30:00|1418.08|1415.68|1419.06|1416.66|1419.35|1416.95|1418.08|1415.68|0
1752640500000|2025-07-16 04:35:00|1419.28|1416.88|1418.17|1415.77|1419.31|1416.91|1417.82|1415.42|0
1752640800000|2025-07-16 04:40:00|1418.27|1415.87|1418.16|1415.76|1418.6|1416.2|1417.59|1415.19|0
1752641100000|2025-07-16 04:45:00|1417.56|1415.16|1416.87|1414.47|1418.78|1416.38|1416.84|1414.44|0
1752641400000|2025-07-16 04:50:00|1416.97|1414.57|1416.42|1414.02|1417.08|1414.68|1415.99|1413.59|0
1752641700000|2025-07-16 04:55:00|1416.64|1414.24|1416.61|1414.21|1417.02|1414.62|1415.87|1413.47|0
1752642000000|2025-07-16 05:00:00|1417.48|1415.08|1416.69|1414.29|1420.89|1418.49|1414.79|1412.39|0
1752642300000|2025-07-16 05:05:00|1416.8|1414.4|1415.38|1412.98|1416.89|1414.49|1413.78|1411.38|0
1752642600000|2025-07-16 05:10:00|1415.59|1413.19|1416.56|1414.16|1416.89|1414.49|1415.14|1412.74|0
1752642900000|2025-07-16 05:15:00|1416.78|1414.38|1415.35|1412.95|1417.34|1414.94|1415.35|1412.95|0
1752643200000|2025-07-16 05:20:00|1415.51|1413.11|1414.47|1412.07|1416.6|1414.2|1414.3|1411.9|0
1752643500000|2025-07-16 05:25:00|1414.36|1411.96|1415.1|1412.7|1415.19|1412.79|1413.03|1410.63|0
1752643800000|2025-07-16 05:30:00|1415.31|1412.91|1416.7|1414.3|1417.29|1414.89|1415.31|1412.91|0
1752644100000|2025-07-16 05:35:00|1416.48|1414.08|1416.89|1414.49|1417.41|1415.01|1415.36|1412.96|0
1752644400000|2025-07-16 05:40:00|1416.78|1414.38|1416.32|1413.92|1416.89|1414.49|1416.18|1413.78|0
1752644700000|2025-07-16 05:45:00|1416.11|1413.71|1416.51|1414.11|1416.96|1414.56|1414.79|1412.39|0
1752645000000|2025-07-16 05:50:00|1416.73|1414.33|1412.75|1410.35|1417.05|1414.65|1412.75|1410.35|0
1752645300000|2025-07-16 05:55:00|1412.53|1410.13|1414.95|1412.55|1415.54|1413.14|1412.3|1409.9|0
1752645600000|2025-07-16 06:00:00|1414.84|1412.44|1413.89|1411.49|1415.59|1413.19|1413.49|1411.09|0
1752645900000|2025-07-16 06:05:00|1413.99|1411.59|1413.65|1411.25|1414.09|1411.69|1412.54|1410.14|0
1752646200000|2025-07-16 06:10:00|1413.87|1411.47|1414.88|1412.48|1414.88|1412.48|1412.88|1410.48|0
1752646500000|2025-07-16 06:15:00|1414.66|1412.26|1414.69|1412.29|1415.4|1413|1413.95|1411.55|0
1752646800000|2025-07-16 06:20:00|1414.9|1412.5|1413.67|1411.27|1415.33|1412.93|1413.39|1410.99|0
1752647100000|2025-07-16 06:25:00|1413.89|1411.49|1413.11|1410.71|1413.89|1411.49|1411.92|1409.52|0
1752647400000|2025-07-16 06:30:00|1413.01|1410.61|1410.7|1408.3|1413.01|1410.61|1410.08|1407.68|0
1752647700000|2025-07-16 06:35:00|1410.91|1408.51|1409.7|1407.3|1411.73|1409.33|1408.95|1406.55|0
1752648000000|2025-07-16 06:40:00|1409.81|1407.41|1410.38|1407.98|1411.56|1409.16|1409.48|1407.08|0
1752648300000|2025-07-16 06:45:00|1410.6|1408.2|1410.97|1408.57|1411.96|1409.56|1409.86|1407.46|0
1752648600000|2025-07-16 06:50:00|1411.41|1409.01|1409.57|1407.17|1411.56|1409.16|1409.3|1406.9|0
1752648900000|2025-07-16 06:55:00|1409.67|1407.27|1408.91|1406.51|1410.5|1408.1|1408.69|1406.29|0
1752649200000|2025-07-16 07:00:00|1408.69|1406.29|1410.09|1407.69|1412.6|1410.2|1408.46|1406.06|0
1752649500000|2025-07-16 07:05:00|1410.42|1408.02|1405.42|1403.02|1410.52|1408.12|1404.85|1402.45|0
1752649800000|2025-07-16 07:10:00|1405.31|1402.91|1408.94|1406.54|1409.54|1407.14|1402.81|1400.41|0
1752650100000|2025-07-16 07:15:00|1409.04|1406.64|1411.81|1409.41|1412.54|1410.14|1408.94|1406.54|0
1752650400000|2025-07-16 07:20:00|1411.59|1409.19|1412.93|1410.53|1414.7|1412.3|1411.59|1409.19|0
1752650700000|2025-07-16 07:25:00|1413.03|1410.63|1413.09|1410.69|1413.09|1410.69|1411.34|1408.94|0
1752651000000|2025-07-16 07:30:00|1413.2|1410.8|1413.57|1411.17|1414.06|1411.66|1411.8|1409.4|0
1752651300000|2025-07-16 07:35:00|1413.79|1411.39|1414.26|1411.86|1414.55|1412.15|1413.48|1411.08|0
1752651600000|2025-07-16 07:40:00|1414.36|1411.96|1413.82|1411.42|1414.54|1412.14|1413.43|1411.03|0
1752651900000|2025-07-16 07:45:00|1413.61|1411.21|1412.96|1410.56|1414.1|1411.7|1412.84|1410.44|0
1752652200000|2025-07-16 07:50:00|1413.07|1410.67|1413.59|1411.19|1414.65|1412.25|1412.6|1410.2|0
1752652500000|2025-07-16 07:55:00|1413.47|1411.07|1414.44|1412.04|1414.84|1412.44|1413.37|1410.97|0
1752652800000|2025-07-16 08:00:00|1414.54|1412.14|1414.33|1411.93|1416.04|1413.64|1413.48|1411.08|0
1752653100000|2025-07-16 08:05:00|1414.35|1411.95|1415.42|1413.02|1416.79|1414.39|1413.91|1411.51|0
1752653400000|2025-07-16 08:10:00|1415.2|1412.8|1415.47|1413.07|1416.57|1414.17|1414.73|1412.33|0
1752653700000|2025-07-16 08:15:00|1415.59|1413.19|1415.84|1413.44|1416.02|1413.62|1414.62|1412.22|0
1752654000000|2025-07-16 08:20:00|1416.2|1413.8|1416.86|1414.46|1418.79|1416.39|1416.2|1413.8|0
1752654300000|2025-07-16 08:25:00|1416.77|1414.37|1417.34|1414.94|1417.42|1415.02|1416.27|1413.87|0
1752654600000|2025-07-16 08:30:00|1417.55|1415.15|1417.84|1415.44|1419.61|1417.21|1417.33|1414.93|0
1752654900000|2025-07-16 08:35:00|1418.06|1415.66|1419.66|1417.26|1419.95|1417.55|1418.06|1415.66|0
1752655200000|2025-07-16 08:40:00|1419.54|1417.14|1422.28|1419.88|1422.94|1420.54|1419.33|1416.93|0
1752655500000|2025-07-16 08:45:00|1422.5|1420.1|1420.54|1418.14|1422.83|1420.43|1420.54|1418.14|0
1752655800000|2025-07-16 08:50:00|1420.61|1418.21|1420.46|1418.06|1420.65|1418.25|1419.05|1416.65|0
1752656100000|2025-07-16 08:55:00|1420.51|1418.11|1420.48|1418.08|1421.1|1418.7|1420.31|1417.91|0
1752656400000|2025-07-16 09:00:00|1420.92|1418.52|1419.13|1416.73|1421.71|1419.31|1418.57|1416.17|0
1752656700000|2025-07-16 09:05:00|1418.83|1416.43|1418.81|1416.41|1418.83|1416.43|1417.29|1414.89|0
1752657000000|2025-07-16 09:10:00|1419.03|1416.63|1420.4|1418|1420.69|1418.29|1419.03|1416.63|0
1752657300000|2025-07-16 09:15:00|1420.62|1418.22|1418.69|1416.29|1420.87|1418.47|1418.65|1416.25|0
1752657600000|2025-07-16 09:20:00|1418.68|1416.28|1418.7|1416.3|1419.6|1417.2|1417.91|1415.51|0
1752657900000|2025-07-16 09:25:00|1418.92|1416.52|1418.05|1415.65|1418.92|1416.52|1417.62|1415.22|0
1752658200000|2025-07-16 09:30:00|1418.16|1415.76|1416.8|1414.4|1418.2|1415.8|1416.43|1414.03|0
1752658500000|2025-07-16 09:35:00|1416.91|1414.51|1418.97|1416.57|1419.22|1416.82|1416.91|1414.51|0
1752658800000|2025-07-16 09:40:00|1418.86|1416.46|1417.44|1415.04|1418.97|1416.57|1416.18|1413.78|0
1752659100000|2025-07-16 09:45:00|1417.25|1414.85|1419.46|1417.06|1420.07|1417.67|1417.25|1414.85|0
1752659400000|2025-07-16 09:50:00|1419.68|1417.28|1420.55|1418.15|1420.88|1418.48|1419.35|1416.95|0
1752659700000|2025-07-16 09:55:00|1420.58|1418.18|1420.58|1418.18|1421.34|1418.94|1420|1417.6|0
1752660000000|2025-07-16 10:00:00|1420.68|1418.28|1420.19|1417.79|1420.72|1418.32|1419.26|1416.86|0
1752660300000|2025-07-16 10:05:00|1420.3|1417.9|1420.29|1417.89|1421.15|1418.75|1419.3|1416.9|0
1752660600000|2025-07-16 10:10:00|1420.51|1418.11|1420.44|1418.04|1420.69|1418.29|1419.86|1417.46|0
1752660900000|2025-07-16 10:15:00|1420.52|1418.12|1420.12|1417.72|1420.57|1418.17|1419.64|1417.24|0
1752661200000|2025-07-16 10:20:00|1420.34|1417.94|1421.04|1418.64|1421.82|1419.42|1420.12|1417.72|0
1752661500000|2025-07-16 10:25:00|1421.25|1418.85|1420.58|1418.18|1422|1419.6|1420.33|1417.93|0
1752661800000|2025-07-16 10:30:00|1420.47|1418.07|1420.38|1417.98|1422.81|1420.41|1420.16|1417.76|0
1752662100000|2025-07-16 10:35:00|1420.71|1418.31|1421.88|1419.48|1422.24|1419.84|1420.38|1417.98|0
1752662400000|2025-07-16 10:40:00|1421.92|1419.52|1420.82|1418.42|1421.96|1419.56|1419.23|1416.83|0
1752662700000|2025-07-16 10:45:00|1420.65|1418.25|1422.24|1419.84|1422.71|1420.31|1420.32|1417.92|0
1752663000000|2025-07-16 10:50:00|1422.34|1419.94|1423.39|1420.99|1423.39|1420.99|1421.67|1419.27|0
1752663300000|2025-07-16 10:55:00|1423.13|1420.73|1422.29|1419.89|1423.88|1421.48|1422.29|1419.89|0
1752663600000|2025-07-16 11:00:00|1422.37|1419.97|1424.08|1421.68|1424.11|1421.71|1421.89|1419.49|0
1752663900000|2025-07-16 11:05:00|1423.87|1421.47|1421.64|1419.24|1424.09|1421.69|1421.64|1419.24|0
1752664200000|2025-07-16 11:10:00|1421.92|1419.52|1421.09|1418.69|1422.14|1419.74|1420.18|1417.78|0
1752664500000|2025-07-16 11:15:00|1420.98|1418.58|1421|1418.6|1421.22|1418.82|1420.42|1418.02|0
1752664800000|2025-07-16 11:20:00|1421.22|1418.82|1424.02|1421.62|1424.45|1422.05|1420.78|1418.38|0
1752665100000|2025-07-16 11:25:00|1423.91|1421.51|1423.37|1420.97|1424.42|1422.02|1422.34|1419.94|0
1752665400000|2025-07-16 11:30:00|1423.65|1421.25|1421.02|1418.62|1423.65|1421.25|1420.1|1417.7|0
1752665700000|2025-07-16 11:35:00|1421.86|1419.46|1419.79|1417.39|1421.95|1419.55|1419.57|1417.17|0
1752666000000|2025-07-16 11:40:00|1420.25|1417.85|1420.65|1418.25|1420.65|1418.25|1419.18|1416.78|0
1752666300000|2025-07-16 11:45:00|1420.58|1418.18|1423.5|1421.1|1423.5|1421.1|1420.36|1417.96|0
1752666600000|2025-07-16 11:50:00|1423.72|1421.32|1423.59|1421.19|1423.91|1421.51|1422.9|1420.5|0
1752666900000|2025-07-16 11:55:00|1423.47|1421.07|1424.31|1421.91|1424.78|1422.38|1423.35|1420.95|0
1752667200000|2025-07-16 12:00:00|1424.52|1422.12|1422.76|1420.36|1425.78|1423.38|1422.21|1419.81|0
1752667500000|2025-07-16 12:05:00|1422.78|1420.38|1424.14|1421.74|1426.22|1423.82|1422.58|1420.18|0
1752667800000|2025-07-16 12:10:00|1424.36|1421.96|1426.02|1423.62|1426.17|1423.77|1423.86|1421.46|0
1752668100000|2025-07-16 12:15:00|1425.91|1423.51|1426.69|1424.29|1427.47|1425.07|1425.8|1423.4|0
1752668400000|2025-07-16 12:20:00|1426.58|1424.18|1425.29|1422.89|1427.38|1424.98|1425.01|1422.61|0
1752668700000|2025-07-16 12:25:00|1425.08|1422.68|1426.93|1424.53|1427.04|1424.64|1424.8|1422.4|0
1752669000000|2025-07-16 12:30:00|1427.58|1425.18|1433.48|1431.08|1434.66|1432.26|1427.58|1425.18|0
1752669300000|2025-07-16 12:35:00|1433.7|1431.3|1435.64|1433.24|1438.51|1436.11|1433.7|1431.3|0
1752669600000|2025-07-16 12:40:00|1435.86|1433.46|1435.57|1433.17|1436.22|1433.82|1432.86|1430.46|0
1752669900000|2025-07-16 12:45:00|1435.35|1432.95|1437.52|1435.12|1437.98|1435.58|1435.04|1432.64|0
1752670200000|2025-07-16 12:50:00|1437.3|1434.9|1436.84|1434.44|1438.42|1436.02|1436.23|1433.83|0
1752670500000|2025-07-16 12:55:00|1436.62|1434.22|1435.49|1433.09|1436.84|1434.44|1434.95|1432.55|0
1752670800000|2025-07-16 13:00:00|1435.81|1433.41|1435.27|1432.87|1436.54|1434.14|1434.2|1431.8|0
1752671100000|2025-07-16 13:05:00|1434.42|1432.02|1435.73|1433.33|1435.94|1433.54|1433.99|1431.59|0
1752671400000|2025-07-16 13:10:00|1435.01|1432.61|1434.97|1432.57|1436.46|1434.06|1434.34|1431.94|0
1752671700000|2025-07-16 13:15:00|1434.74|1432.34|1435.19|1432.79|1435.4|1433|1433.28|1430.88|0
1752672000000|2025-07-16 13:20:00|1434.99|1432.59|1436.88|1433.88|1437.19|1434.79|1434.53|1432.13|0
1752672300000|2025-07-16 13:25:00|1436.66|1433.66|1437.75|1434.75|1437.97|1434.97|1436.23|1433.23|0
1752672600000|2025-07-16 13:30:00|1437.45|1435.05|1435.69|1433.29|1440.81|1438.41|1433.49|1431.09|0
1752672900000|2025-07-16 13:35:00|1436.12|1433.72|1438.12|1435.72|1439.88|1437.48|1434.52|1432.12|0
1752673200000|2025-07-16 13:40:00|1438.25|1435.85|1432.89|1430.49|1438.25|1435.85|1432.17|1429.77|0
1752673500000|2025-07-16 13:45:00|1433.05|1430.65|1428.84|1426.44|1433.86|1431.46|1428.82|1426.42|0
1752673800000|2025-07-16 13:50:00|1429.05|1426.65|1425.65|1423.25|1429.26|1426.86|1424.8|1422.4|0
1752674100000|2025-07-16 13:55:00|1425.87|1423.47|1424.32|1421.92|1428.7|1426.3|1423.62|1421.22|0
1752674400000|2025-07-16 14:00:00|1424.39|1421.99|1425.75|1423.35|1427.26|1424.86|1423.95|1421.55|0
1752674700000|2025-07-16 14:05:00|1425.93|1423.53|1425.44|1423.04|1427.73|1425.33|1420.56|1418.16|0
1752675000000|2025-07-16 14:10:00|1425.28|1422.88|1425.27|1422.87|1430.04|1427.64|1424.84|1422.44|0
1752675300000|2025-07-16 14:15:00|1425.46|1423.06|1428.86|1426.46|1429.41|1427.01|1424.22|1421.82|0
1752675600000|2025-07-16 14:20:00|1428.92|1426.52|1427.97|1425.57|1430.65|1428.25|1426.57|1424.17|0
1752675900000|2025-07-16 14:25:00|1427.85|1425.45|1427.48|1425.08|1429.15|1426.75|1424.93|1422.53|0
1752676200000|2025-07-16 14:30:00|1427.75|1425.35|1428.61|1426.21|1432.16|1429.76|1426.84|1424.44|0
1752676500000|2025-07-16 14:35:00|1428.39|1425.99|1425.99|1423.59|1428.39|1425.99|1421.21|1418.81|0
1752676800000|2025-07-16 14:40:00|1425.64|1423.24|1427.22|1424.82|1427.22|1424.82|1423.19|1420.79|0
1752677100000|2025-07-16 14:45:00|1427.16|1424.76|1430.8|1428.4|1431.23|1428.83|1425.31|1422.91|0
1752677400000|2025-07-16 14:50:00|1430.96|1428.56|1421.13|1418.73|1434.9|1432.5|1420.48|1418.08|0
1752677700000|2025-07-16 14:55:00|1421.78|1419.38|1426.34|1423.94|1429.06|1426.66|1419.95|1417.55|0
1752678000000|2025-07-16 15:00:00|1425.68|1423.28|1429.68|1427.28|1431.24|1428.84|1422.22|1419.82|0
1752678300000|2025-07-16 15:05:00|1430.26|1427.86|1431.7|1429.3|1432.53|1430.13|1428.11|1425.71|0
1752678600000|2025-07-16 15:10:00|1431.41|1429.01|1434.65|1432.25|1435.27|1432.87|1430.65|1428.25|0
1752678900000|2025-07-16 15:15:00|1434.73|1432.33|1410.13|1407.73|1435.02|1432.62|1410.13|1407.73|0
1752679200000|2025-07-16 15:20:00|1410.8|1408.4|1407.04|1404.64|1416.06|1413.66|1403.68|1401.28|0
1752679500000|2025-07-16 15:25:00|1406.83|1404.43|1419.72|1416.84|1421.67|1418.79|1406.83|1404.43|0
1752679800000|2025-07-16 15:30:00|1419.94|1417.06|1403.86|1400.98|1419.94|1417.06|1403.21|1400.33|0
1752680100000|2025-07-16 15:35:00|1403.64|1400.76|1399.11|1395.87|1405.54|1402.66|1394.16|1390.92|0
1752680400000|2025-07-16 15:40:00|1398.25|1395.01|1412.42|1409.18|1414.21|1410.97|1397.45|1394.21|0
1752680700000|2025-07-16 15:45:00|1412.85|1409.61|1414.44|1411.2|1415.21|1411.97|1409.18|1405.94|0
1752681000000|2025-07-16 15:50:00|1413.8|1410.56|1414.32|1411.08|1416.34|1413.1|1408.66|1405.42|0
1752681300000|2025-07-16 15:55:00|1414.11|1410.87|1422.83|1419.59|1429.14|1425.9|1413.78|1410.54|0
1752681600000|2025-07-16 16:00:00|1421.75|1418.51|1423.27|1420.03|1424.29|1421.05|1419.37|1416.13|0
1752681900000|2025-07-16 16:05:00|1423.92|1420.68|1423.34|1420.1|1426.28|1423.04|1420.87|1417.63|0
1752682200000|2025-07-16 16:10:00|1423.78|1420.54|1421.15|1417.91|1424.57|1421.33|1418.54|1415.3|0
1752682500000|2025-07-16 16:15:00|1420.71|1417.47|1420.37|1417.49|1423.02|1419.78|1419.19|1416.24|0
1752682800000|2025-07-16 16:20:00|1420.15|1417.27|1419.52|1416.64|1420.22|1417.34|1415.45|1412.57|0
1752683100000|2025-07-16 16:25:00|1419.3|1416.42|1420.17|1417.29|1420.96|1418.08|1414.9|1412.02|0
1752683400000|2025-07-16 16:30:00|1419.95|1417.07|1423.09|1420.21|1424.01|1421.13|1419.95|1417.07|0
1752683700000|2025-07-16 16:35:00|1423.31|1420.43|1425.51|1422.63|1426.59|1423.71|1423.07|1420.19|0
1752684000000|2025-07-16 16:40:00|1425.3|1422.42|1425.2|1422.32|1427.47|1424.59|1425.2|1422.32|0
1752684300000|2025-07-16 16:45:00|1425.42|1422.54|1425.52|1423.12|1426.39|1423.99|1417.84|1414.96|0
1752684600000|2025-07-16 16:50:00|1425.74|1423.34|1430.37|1427.97|1432.17|1429.77|1425.3|1422.9|0
1752684900000|2025-07-16 16:55:00|1430.94|1428.54|1433.54|1431.14|1434|1431.6|1430.38|1427.98|0
1752685200000|2025-07-16 17:00:00|1433.64|1431.24|1435.28|1432.88|1436.1|1433.7|1432.07|1429.67|0
1752685500000|2025-07-16 17:05:00|1435.24|1432.84|1437.02|1434.62|1438.37|1435.97|1434.27|1431.87|0
1752685800000|2025-07-16 17:10:00|1436.9|1434.5|1437.84|1435.44|1439.97|1437.57|1436.89|1434.49|0
1752686100000|2025-07-16 17:15:00|1438.06|1435.66|1437.22|1434.82|1438.28|1435.88|1435.3|1432.9|0
1752686400000|2025-07-16 17:20:00|1437.44|1435.04|1435.61|1433.21|1438.08|1435.68|1434.28|1431.88|0
1752686700000|2025-07-16 17:25:00|1435.83|1433.43|1433.96|1431.56|1436.88|1434.48|1433.29|1430.89|0
1752687000000|2025-07-16 17:30:00|1434.06|1431.66|1433.42|1431.02|1435.96|1433.56|1432.55|1430.15|0
1752687300000|2025-07-16 17:35:00|1433.85|1431.45|1435.19|1432.79|1436|1433.6|1433.22|1430.82|0
1752687600000|2025-07-16 17:40:00|1435.07|1432.67|1434.62|1432.22|1435.68|1433.28|1432.85|1430.45|0
1752687900000|2025-07-16 17:45:00|1434.84|1432.44|1435.43|1433.03|1436.48|1434.08|1433.65|1431.25|0
1752688200000|2025-07-16 17:50:00|1435.1|1432.7|1433.5|1431.1|1435.28|1432.88|1432.65|1430.25|0
1752688500000|2025-07-16 17:55:00|1433.72|1431.32|1433.81|1431.41|1434.97|1432.57|1433.5|1431.1|0
1752688800000|2025-07-16 18:00:00|1434.03|1431.63|1436.28|1433.88|1436.5|1434.1|1432.7|1430.3|0
1752689100000|2025-07-16 18:05:00|1436.07|1433.67|1435.18|1432.78|1437.09|1434.69|1434|1431.6|0
1752689400000|2025-07-16 18:10:00|1435.07|1432.67|1434.68|1432.28|1435.29|1432.89|1432.44|1430.04|0
1752689700000|2025-07-16 18:15:00|1434.89|1432.49|1432.96|1430.56|1436.21|1433.81|1432.42|1430.02|0
1752690000000|2025-07-16 18:20:00|1432.53|1430.13|1434.74|1432.34|1435.55|1433.15|1430.81|1428.41|0
1752690300000|2025-07-16 18:25:00|1434.52|1432.12|1436.44|1434.04|1437.13|1434.73|1434.45|1432.05|0
1752690600000|2025-07-16 18:30:00|1436.88|1434.48|1437.85|1435.45|1438.79|1436.39|1436|1433.6|0
1752690900000|2025-07-16 18:35:00|1437.95|1435.55|1438.99|1436.59|1440.32|1437.92|1437.55|1435.15|0
1752691200000|2025-07-16 18:40:00|1439.2|1436.8|1439.89|1437.49|1440.71|1438.31|1438.49|1436.09|0
1752691500000|2025-07-16 18:45:00|1440.11|1437.71|1439.1|1436.7|1440.48|1438.08|1438.45|1436.05|0
1752691800000|2025-07-16 18:50:00|1438.66|1436.26|1440.26|1437.86|1440.36|1437.96|1438.55|1436.15|0
1752692100000|2025-07-16 18:55:00|1440.04|1437.64|1444.51|1442.11|1444.71|1442.31|1439.82|1437.42|0
1752692400000|2025-07-16 19:00:00|1444.3|1441.9|1442.55|1440.15|1445.67|1443.27|1442.21|1439.81|0
1752692700000|2025-07-16 19:05:00|1442.21|1439.81|1443.81|1441.41|1444.02|1441.62|1441.34|1438.94|0
1752693000000|2025-07-16 19:10:00|1443.59|1441.19|1442.19|1439.79|1443.81|1441.41|1441.51|1439.11|0
1752693300000|2025-07-16 19:15:00|1441.97|1439.57|1441.81|1439.41|1442.15|1439.75|1439.94|1437.54|0
1752693600000|2025-07-16 19:20:00|1441.6|1439.2|1441.36|1438.96|1442.76|1440.36|1440.56|1438.16|0
1752693900000|2025-07-16 19:25:00|1441.14|1438.74|1442.98|1440.58|1443.71|1441.31|1441.14|1438.74|0
1752694200000|2025-07-16 19:30:00|1442.76|1440.36|1441.48|1439.08|1442.95|1440.55|1440.35|1437.95|0
1752694500000|2025-07-16 19:35:00|1441.7|1439.3|1445.6|1443.2|1446.03|1443.63|1441.05|1438.65|0
1752694800000|2025-07-16 19:40:00|1446.03|1443.63|1446.64|1444.24|1448.05|1445.65|1445.57|1443.17|0
1752695100000|2025-07-16 19:45:00|1446.86|1444.46|1447.49|1445.09|1447.65|1445.25|1444.92|1442.52|0
1752695400000|2025-07-16 19:50:00|1446.18|1443.78|1443.66|1441.26|1446.83|1444.43|1442.35|1439.95|0
1752695700000|2025-07-16 19:55:00|1443.44|1441.04|1443.66|1441.26|1446.23|1443.83|1442.27|1439.87|0
1752696000000|2025-07-16 20:00:00|1441.26|1438.86|1441.31|1438.91|1442.56|1440.16|1440.2|1437.8|0
1752696300000|2025-07-16 20:05:00|1441.38|1438.98|1440.14|1437.74|1441.38|1438.98|1439.93|1437.53|0
1752696600000|2025-07-16 20:10:00|1440.06|1437.66|1441.56|1439.16|1441.82|1439.42|1439.33|1436.93|0
1752696900000|2025-07-16 20:15:00|1441.34|1438.94|1440.14|1437.74|1441.56|1439.16|1439.93|1437.53|0
1752697200000|2025-07-16 20:20:00|1439.93|1437.53|1439.45|1437.05|1439.94|1437.54|1438.45|1436.05|0
1752697500000|2025-07-16 20:25:00|1439.36|1436.96|1439.19|1436.79|1439.66|1437.26|1439.09|1436.69|0
1752697800000|2025-07-16 20:30:00|1439.41|1437.01|1439.58|1437.18|1439.67|1437.27|1439.19|1436.79|0
1752698100000|2025-07-16 20:35:00|1439.37|1436.97|1441.42|1439.02|1441.69|1439.29|1439.37|1436.97|0
1752698400000|2025-07-16 20:40:00|1441.64|1439.24|1441.33|1438.93|1441.68|1439.28|1440.98|1438.58|0
1752698700000|2025-07-16 20:45:00|1440.88|1438.48|1440.98|1438.58|1441.59|1439.19|1440.53|1438.13|0
1752699000000|2025-07-16 20:50:00|1441.2|1438.8|1440.52|1438.12|1441.2|1438.8|1440.12|1437.72|0
1752699300000|2025-07-16 20:55:00|1440.82|1437.82|1440.82|1437.82|1441.25|1438.25|1439.95|1436.95|0
1752699600000|2025-07-16 21:00:00|1441.25|1438.25|1441.64|1438.64|1441.64|1438.64|1440.91|1437.91|0
1752699900000|2025-07-16 21:05:00|1441.39|1438.39|1441.71|1438.71|1441.71|1438.71|1441.36|1438.36|0
1752700200000|2025-07-16 21:10:00|1441.79|1438.79|1441.67|1438.67|1441.91|1438.91|1441.43|1438.43|0
1752700500000|2025-07-16 21:15:00|1441.91|1438.91|1441.87|1438.87|1441.99|1438.99|1441.47|1438.47|0
1752700800000|2025-07-16 21:20:00|1441.67|1438.67|1441.87|1438.87|1441.87|1438.87|1441.67|1438.67|0
1752701100000|2025-07-16 21:25:00|1441.83|1438.83|1441.79|1438.79|1441.83|1438.83|1441.67|1438.67|0
1752701400000|2025-07-16 21:30:00|1441.91|1438.91|1442.11|1439.11|1442.35|1439.35|1441.91|1438.91|0
1752701700000|2025-07-16 21:35:00|1442.35|1439.35|1442.11|1439.11|1442.35|1439.35|1442.11|1439.11|0
1752702000000|2025-07-16 21:40:00|1442.06|1439.06|1441.75|1438.75|1442.06|1439.06|1441.75|1438.75|0
1752702300000|2025-07-16 21:45:00|1441.73|1438.73|1442.1|1439.1|1442.1|1439.1|1441.73|1438.73|0
1752702600000|2025-07-16 21:50:00|1442.25|1439.25|1442.12|1439.12|1442.25|1439.25|1441.82|1438.82|0
1752702900000|2025-07-16 21:55:00|1442.1|1439.1|1441.92|1438.92|1442.1|1439.1|1441.38|1438.38|0
1752703200000|2025-07-16 22:00:00|1441.79|1438.79|1439.18|1436.18|1441.79|1438.79|1438.96|1435.96|0
1752703500000|2025-07-16 22:05:00|1438.96|1435.96|1438.74|1435.74|1439.4|1436.4|1438.53|1435.53|0
1752703800000|2025-07-16 22:10:00|1438.85|1435.85|1437.44|1434.44|1438.96|1435.96|1436.02|1433.02|0
1752704100000|2025-07-16 22:15:00|1437.66|1434.66|1438.09|1435.09|1438.74|1435.74|1436.89|1433.89|0
1752704400000|2025-07-16 22:20:00|1438.19|1435.19|1438.31|1435.31|1438.74|1435.74|1437.87|1434.87|0
1752704700000|2025-07-16 22:25:00|1438.41|1435.41|1436.57|1433.57|1438.41|1435.41|1436.57|1433.57|0
1752705000000|2025-07-16 22:30:00|1436.35|1433.35|1436.35|1433.35|1437.22|1434.22|1435.91|1432.91|0
1752705300000|2025-07-16 22:35:00|1436.23|1433.23|1435.91|1432.91|1437|1434|1435.48|1432.48|0
1752705600000|2025-07-16 22:40:00|1435.69|1432.69|1435.91|1432.91|1436.13|1433.13|1435.26|1432.26|0
1752705900000|2025-07-16 22:45:00|1435.69|1432.69|1435.48|1432.48|1436.45|1433.45|1435.26|1432.26|0
1752706200000|2025-07-16 22:50:00|1435.36|1432.36|1435.04|1432.04|1435.91|1432.91|1435.04|1432.04|0
1752706500000|2025-07-16 22:55:00|1434.82|1431.82|1435.04|1432.04|1435.91|1432.91|1434.39|1431.39|0
1752706800000|2025-07-16 23:00:00|1435.26|1432.26|1436.23|1433.23|1436.56|1433.56|1435.04|1432.04|0
1752707100000|2025-07-16 23:05:00|1436.12|1433.12|1435.69|1432.69|1436.78|1433.78|1435.69|1432.69|0
1752707400000|2025-07-16 23:10:00|1435.91|1432.91|1435.9|1432.9|1436.56|1433.56|1435.47|1432.47|0
1752707700000|2025-07-16 23:15:00|1435.79|1432.79|1435.25|1432.25|1435.79|1432.79|1435.25|1432.25|0
1752708000000|2025-07-16 23:20:00|1435.03|1432.03|1435.03|1432.03|1435.25|1432.25|1434.16|1431.16|0
1752708300000|2025-07-16 23:25:00|1434.82|1431.82|1435.47|1432.47|1435.47|1432.47|1434.82|1431.82|0
1752708600000|2025-07-16 23:30:00|1435.25|1432.25|1434.81|1431.81|1435.25|1432.25|1434.16|1431.16|0
1752708900000|2025-07-16 23:35:00|1434.6|1431.6|1435.03|1432.03|1435.47|1432.47|1434.6|1431.6|0
1752709200000|2025-07-16 23:40:00|1435.25|1432.25|1436.55|1433.55|1436.77|1433.77|1435.13|1432.13|0
1752709500000|2025-07-16 23:45:00|1436.33|1433.33|1436.11|1433.11|1436.65|1433.65|1436|1433|0
1752709800000|2025-07-16 23:50:00|1435.9|1432.9|1435.57|1432.57|1436.11|1433.11|1435.24|1432.24|0
1752710100000|2025-07-16 23:55:00|1435.46|1432.46|1435.46|1432.46|1435.9|1432.9|1435.03|1432.03|0
1752710400000|2025-07-17 00:00:00|1435.68|1432.68|1435.68|1432.68|1436.33|1433.33|1435.24|1432.24|0
1752710700000|2025-07-17 00:05:00|1435.78|1432.78|1433.83|1430.83|1436.11|1433.11|1433.5|1430.5|0
1752711000000|2025-07-17 00:10:00|1433.94|1430.94|1433.94|1430.94|1434.59|1431.59|1433.29|1430.29|0
1752711300000|2025-07-17 00:15:00|1433.72|1430.72|1432.17|1429.77|1435.97|1433.57|1431.96|1429.56|0
1752711600000|2025-07-17 00:20:00|1432.39|1429.99|1433.69|1431.29|1436.94|1434.54|1432.39|1429.99|0
1752711900000|2025-07-17 00:25:00|1434.13|1431.73|1436.98|1434.58|1438.36|1435.96|1433.62|1431.22|0
1752712200000|2025-07-17 00:30:00|1436.76|1434.36|1436.48|1434.08|1438.16|1435.76|1436.48|1434.08|0
1752712500000|2025-07-17 00:35:00|1436.26|1433.86|1436.32|1433.92|1437.19|1434.79|1435.83|1433.43|0
1752712800000|2025-07-17 00:40:00|1436.1|1433.7|1436.23|1433.83|1437.01|1434.61|1435.88|1433.48|0
1752713100000|2025-07-17 00:45:00|1436.45|1434.05|1436.79|1434.39|1437.48|1435.08|1435.42|1433.02|0
1752713400000|2025-07-17 00:50:00|1436.67|1434.27|1436.8|1434.4|1437.56|1435.16|1436.51|1434.11|0
1752713700000|2025-07-17 00:55:00|1436.82|1434.42|1437.33|1434.93|1437.53|1435.13|1436.04|1433.64|0
1752714000000|2025-07-17 01:00:00|1437.29|1434.89|1437.32|1434.92|1438.31|1435.91|1437.14|1434.74|0
1752714300000|2025-07-17 01:05:00|1437.42|1435.02|1437.03|1434.63|1437.72|1435.32|1436.6|1434.2|0
1752714600000|2025-07-17 01:10:00|1437.1|1434.7|1437.19|1434.79|1437.53|1435.13|1436.7|1434.3|0
1752714900000|2025-07-17 01:15:00|1437.41|1435.01|1437.38|1434.98|1437.73|1435.33|1436.97|1434.57|0
1752715200000|2025-07-17 01:20:00|1437.45|1435.05|1436.82|1434.42|1437.91|1435.51|1436.82|1434.42|0
1752715500000|2025-07-17 01:25:00|1437.17|1434.77|1436.87|1434.47|1437.37|1434.97|1436.51|1434.11|0
1752715800000|2025-07-17 01:30:00|1436.73|1434.33|1435.22|1432.82|1437.03|1434.63|1435.02|1432.62|0
1752716100000|2025-07-17 01:35:00|1435|1432.6|1432.63|1430.23|1435.23|1432.83|1432.23|1429.83|0
1752716400000|2025-07-17 01:40:00|1432.41|1430.01|1434.63|1432.23|1434.75|1432.35|1432.02|1429.62|0
1752716700000|2025-07-17 01:45:00|1434.84|1432.44|1433.3|1430.9|1435.17|1432.77|1433.16|1430.76|0
1752717000000|2025-07-17 01:50:00|1433.42|1431.02|1433.24|1430.84|1433.72|1431.32|1432.41|1430.01|0
1752717300000|2025-07-17 01:55:00|1433.34|1430.94|1433.5|1431.1|1433.91|1431.51|1433.04|1430.64|0
1752717600000|2025-07-17 02:00:00|1433.4|1431|1433.38|1430.98|1433.59|1431.19|1432.71|1430.31|0
1752717900000|2025-07-17 02:05:00|1433.49|1431.09|1432.48|1430.08|1433.49|1431.09|1432.46|1430.06|0
1752718200000|2025-07-17 02:10:00|1432.69|1430.29|1432.15|1429.75|1432.81|1430.41|1431.86|1429.46|0
1752718500000|2025-07-17 02:15:00|1432.05|1429.65|1432.27|1429.87|1432.71|1430.31|1432.05|1429.65|0
1752718800000|2025-07-17 02:20:00|1432.33|1429.93|1433.02|1430.62|1433.07|1430.67|1431.93|1429.53|0
1752719100000|2025-07-17 02:25:00|1432.9|1430.5|1432.93|1430.53|1433.14|1430.74|1432.65|1430.25|0
1752719400000|2025-07-17 02:30:00|1432.71|1430.31|1432.01|1429.61|1432.99|1430.59|1431.82|1429.42|0
1752719700000|2025-07-17 02:35:00|1432.23|1429.83|1431.74|1429.34|1432.23|1429.83|1431.42|1429.02|0
1752720000000|2025-07-17 02:40:00|1431.64|1429.24|1431.35|1428.95|1431.96|1429.56|1431.21|1428.81|0
1752720300000|2025-07-17 02:45:00|1431.45|1429.05|1431.11|1428.71|1431.45|1429.05|1430.86|1428.46|0
1752720600000|2025-07-17 02:50:00|1431.21|1428.81|1432.2|1429.8|1435.5|1433.1|1431.1|1428.7|0
1752720900000|2025-07-17 02:55:00|1432.29|1429.89|1432.07|1429.67|1436.08|1433.68|1431.85|1429.45|0
1752721200000|2025-07-17 03:00:00|1432.15|1429.75|1431.49|1429.09|1432.98|1430.58|1431.34|1428.94|0
1752721500000|2025-07-17 03:05:00|1431.59|1429.19|1431.3|1428.9|1431.72|1429.32|1431.3|1428.9|0
1752721800000|2025-07-17 03:10:00|1431.19|1428.79|1431.28|1428.88|1431.82|1429.42|1431.08|1428.68|0
1752722100000|2025-07-17 03:15:00|1431.37|1428.97|1432.61|1430.21|1432.76|1430.36|1431.26|1428.86|0
1752722400000|2025-07-17 03:20:00|1432.44|1430.04|1432.13|1429.73|1432.69|1430.29|1431.96|1429.56|0
1752722700000|2025-07-17 03:25:00|1432.02|1429.62|1433.33|1430.93|1433.59|1431.19|1431.94|1429.54|0
1752723000000|2025-07-17 03:30:00|1433.32|1430.92|1432.84|1430.44|1433.69|1431.29|1432.72|1430.32|0
1752723300000|2025-07-17 03:35:00|1432.94|1430.54|1433.04|1430.64|1433.16|1430.76|1432.29|1429.89|0
1752723600000|2025-07-17 03:40:00|1432.94|1430.54|1432.82|1430.42|1433.39|1430.99|1432.65|1430.25|0
1752723900000|2025-07-17 03:45:00|1432.81|1430.41|1433.07|1430.67|1433.46|1431.06|1432.54|1430.14|0
1752724200000|2025-07-17 03:50:00|1433.18|1430.78|1433.56|1431.16|1437.25|1434.85|1432.74|1430.34|0
1752724500000|2025-07-17 03:55:00|1433.63|1431.23|1433.35|1430.95|1436.58|1434.18|1433.21|1430.81|0
1752724800000|2025-07-17 04:00:00|1433.29|1430.89|1433.58|1431.18|1434.29|1431.89|1433.18|1430.78|0
1752725100000|2025-07-17 04:05:00|1433.47|1431.07|1434.73|1432.33|1435|1432.6|1433.36|1430.96|0
1752725400000|2025-07-17 04:10:00|1434.48|1432.08|1434.28|1431.88|1434.91|1432.51|1434.09|1431.69|0
1752725700000|2025-07-17 04:15:00|1434.39|1431.99|1433.93|1431.53|1434.6|1432.2|1433.93|1431.53|0
1752726000000|2025-07-17 04:20:00|1434.03|1431.63|1434.15|1431.75|1434.42|1432.02|1433.55|1431.15|0
1752726300000|2025-07-17 04:25:00|1433.94|1431.54|1433.22|1430.82|1434.12|1431.72|1432.87|1430.47|0
1752726600000|2025-07-17 04:30:00|1433|1430.6|1433.14|1430.74|1436.39|1433.99|1432.13|1429.73|0
1752726900000|2025-07-17 04:35:00|1432.93|1430.53|1432.19|1429.79|1435.98|1433.58|1429.15|1426.75|0
1752727200000|2025-07-17 04:40:00|1432.08|1429.68|1432.56|1430.16|1432.77|1430.37|1431.94|1429.54|0
1752727500000|2025-07-17 04:45:00|1432.39|1429.99|1432.89|1430.49|1432.89|1430.49|1428.92|1426.52|0
1752727800000|2025-07-17 04:50:00|1432.67|1430.27|1434.32|1431.92|1434.64|1432.24|1432.45|1430.05|0
1752728100000|2025-07-17 04:55:00|1434.49|1432.09|1433.86|1431.46|1434.49|1432.09|1433.83|1431.43|0
1752728400000|2025-07-17 05:00:00|1434.18|1431.78|1434.56|1432.16|1435.21|1432.81|1433.92|1431.52|0
1752728700000|2025-07-17 05:05:00|1434.78|1432.38|1434.26|1431.86|1434.96|1432.56|1433.99|1431.59|0
1752729000000|2025-07-17 05:10:00|1434.48|1432.08|1434.14|1431.74|1438.08|1435.68|1433.62|1431.22|0
1752729300000|2025-07-17 05:15:00|1434.25|1431.85|1434.61|1432.21|1435.04|1432.64|1433.81|1431.41|0
1752729600000|2025-07-17 05:20:00|1434.83|1432.43|1435.38|1432.98|1435.38|1432.98|1434.45|1432.05|0
1752729900000|2025-07-17 05:25:00|1435.49|1433.09|1435.39|1432.99|1435.78|1433.38|1435.05|1432.65|0
1752730200000|2025-07-17 05:30:00|1435.17|1432.77|1437.45|1435.05|1439.69|1437.29|1435.17|1432.77|0
1752730500000|2025-07-17 05:35:00|1437.56|1435.16|1438.27|1435.87|1438.84|1436.44|1437.22|1434.82|0
1752730800000|2025-07-17 05:40:00|1438.38|1435.98|1438.87|1436.47|1439.19|1436.79|1437.36|1434.96|0
1752731100000|2025-07-17 05:45:00|1438.76|1436.36|1440.68|1438.28|1441.62|1439.22|1438.56|1436.16|0
1752731400000|2025-07-17 05:50:00|1440.79|1438.39|1441.69|1439.29|1443.07|1440.67|1440.68|1438.28|0
1752731700000|2025-07-17 05:55:00|1441.58|1439.18|1441.52|1439.12|1442.12|1439.72|1437.79|1435.39|0
1752732000000|2025-07-17 06:00:00|1441.74|1439.34|1442.49|1440.09|1443.15|1440.75|1441.46|1439.06|0
1752732300000|2025-07-17 06:05:00|1442.7|1440.3|1444.32|1441.92|1449.03|1446.63|1442.34|1439.94|0
1752732600000|2025-07-17 06:10:00|1444.43|1442.03|1445.26|1442.86|1447.65|1445.25|1444.43|1442.03|0
1752732900000|2025-07-17 06:15:00|1445.37|1442.97|1446.21|1443.81|1447.8|1445.4|1445.16|1442.76|0
1752733200000|2025-07-17 06:20:00|1446.31|1443.91|1447.27|1444.87|1447.65|1445.25|1445.85|1443.45|0
1752733500000|2025-07-17 06:25:00|1447.47|1445.07|1448.96|1446.56|1448.96|1446.56|1447.47|1445.07|0
1752733800000|2025-07-17 06:30:00|1448.63|1446.23|1447.39|1444.99|1450.08|1447.68|1447.27|1444.87|0
1752734100000|2025-07-17 06:35:00|1447.49|1445.09|1450.17|1447.77|1450.6|1448.2|1447.21|1444.81|0
1752734400000|2025-07-17 06:40:00|1450.06|1447.66|1449.5|1447.1|1450.17|1447.77|1448.73|1446.33|0
1752734700000|2025-07-17 06:45:00|1449.72|1447.32|1449.03|1446.63|1450.02|1447.62|1448.58|1446.18|0
1752735000000|2025-07-17 06:50:00|1448.73|1446.33|1448.53|1446.13|1449.95|1447.55|1448.05|1445.65|0
1752735300000|2025-07-17 06:55:00|1448.31|1445.91|1447.34|1444.94|1449.85|1447.45|1444.88|1442.48|0
1752735600000|2025-07-17 07:00:00|1447.45|1445.05|1446.02|1443.62|1448.22|1445.82|1445|1442.6|0
1752735900000|2025-07-17 07:05:00|1445.9|1443.5|1445.29|1442.89|1447.22|1444.82|1444.61|1442.21|0
1752736200000|2025-07-17 07:10:00|1445.51|1443.11|1445.92|1443.52|1446.23|1443.83|1444.39|1441.99|0
1752736500000|2025-07-17 07:15:00|1446.35|1443.95|1444.75|1442.35|1447.63|1445.23|1444.08|1441.68|0
1752736800000|2025-07-17 07:20:00|1444.53|1442.13|1444.83|1442.43|1445.94|1443.54|1444.03|1441.63|0
1752737100000|2025-07-17 07:25:00|1445.05|1442.65|1444.83|1442.43|1445.85|1443.45|1444.34|1441.94|0
1752737400000|2025-07-17 07:30:00|1445.27|1442.87|1445.22|1442.82|1446.26|1443.86|1444.17|1441.77|0
1752737700000|2025-07-17 07:35:00|1445.11|1442.71|1447.9|1445.5|1447.9|1445.5|1444.13|1441.73|0
1752738000000|2025-07-17 07:40:00|1448.12|1445.72|1447.06|1444.66|1449.51|1447.11|1445.88|1443.48|0
1752738300000|2025-07-17 07:45:00|1446.95|1444.55|1444.78|1442.38|1449.52|1447.12|1440.92|1438.52|0
1752738600000|2025-07-17 07:50:00|1444.9|1442.5|1444.9|1442.5|1445.64|1443.24|1444.22|1441.82|0
1752738900000|2025-07-17 07:55:00|1444.79|1442.39|1443.75|1441.35|1445.22|1442.82|1441.25|1438.85|0
1752739200000|2025-07-17 08:00:00|1443.53|1441.13|1443.98|1441.58|1447.81|1445.41|1443.53|1441.13|0
1752739500000|2025-07-17 08:05:00|1443.87|1441.47|1444.64|1442.24|1448.19|1445.79|1443.85|1441.45|0
1752739800000|2025-07-17 08:10:00|1444.49|1442.09|1444.68|1442.28|1445.24|1442.84|1443.7|1441.3|0
1752740100000|2025-07-17 08:15:00|1445.12|1442.72|1443.22|1440.82|1445.26|1442.86|1443.11|1440.71|0
1752740400000|2025-07-17 08:20:00|1443.44|1441.04|1442.38|1439.98|1444.37|1441.97|1442.38|1439.98|0
1752740700000|2025-07-17 08:25:00|1442.27|1439.87|1444.09|1441.69|1448.22|1445.82|1442.16|1439.76|0
1752741000000|2025-07-17 08:30:00|1444.19|1441.79|1444.01|1441.61|1448|1445.6|1443.85|1441.45|0
1752741300000|2025-07-17 08:35:00|1444.11|1441.71|1444.81|1442.41|1447.68|1445.28|1443.35|1440.95|0
1752741600000|2025-07-17 08:40:00|1445.03|1442.63|1444.29|1441.89|1445.07|1442.67|1443.76|1441.36|0
1752741900000|2025-07-17 08:45:00|1447.47|1445.07|1443.88|1441.48|1447.47|1445.07|1442.62|1440.22|0
1752742200000|2025-07-17 08:50:00|1443.66|1441.26|1444.94|1442.54|1445.11|1442.71|1443.38|1440.98|0
1752742500000|2025-07-17 08:55:00|1445.16|1442.76|1445.81|1443.41|1447.21|1444.81|1444.82|1442.42|0
1752742800000|2025-07-17 09:00:00|1445.91|1443.51|1447.43|1445.03|1447.73|1445.33|1445.08|1442.68|0
1752743100000|2025-07-17 09:05:00|1447.22|1444.82|1447.57|1445.17|1447.84|1445.44|1446.14|1443.74|0
1752743400000|2025-07-17 09:10:00|1447.67|1445.27|1447.71|1445.31|1448.22|1445.82|1447.11|1444.71|0
1752743700000|2025-07-17 09:15:00|1447.82|1445.42|1447.9|1445.5|1448.34|1445.94|1447.48|1445.08|0
1752744000000|2025-07-17 09:20:00|1447.91|1445.51|1448.41|1446.01|1448.88|1446.48|1447.56|1445.16|0
1752744300000|2025-07-17 09:25:00|1448.63|1446.23|1448.21|1445.81|1448.98|1446.58|1447.8|1445.4|0
1752744600000|2025-07-17 09:30:00|1448.43|1446.03|1448.67|1446.27|1449.76|1447.36|1448.2|1445.8|0
1752744900000|2025-07-17 09:35:00|1448.46|1446.06|1448.11|1445.71|1449.13|1446.73|1447.83|1445.43|0
1752745200000|2025-07-17 09:40:00|1448.33|1445.93|1447.81|1445.41|1448.86|1446.46|1447.54|1445.14|0
1752745500000|2025-07-17 09:45:00|1447.88|1445.48|1446.67|1444.27|1448.1|1445.7|1446.67|1444.27|0
1752745800000|2025-07-17 09:50:00|1446.66|1444.26|1446.67|1444.27|1446.91|1444.51|1446.32|1443.92|0
1752746100000|2025-07-17 09:55:00|1446.89|1444.49|1445.76|1443.36|1446.89|1444.49|1445.45|1443.05|0
1752746400000|2025-07-17 10:00:00|1445.65|1443.25|1445.82|1443.42|1446.73|1444.33|1445.49|1443.09|0
1752746700000|2025-07-17 10:05:00|1445.76|1443.36|1445.93|1443.53|1446.56|1444.16|1445.22|1442.82|0
1752747000000|2025-07-17 10:10:00|1445.71|1443.31|1448.42|1446.02|1448.63|1446.23|1445.28|1442.88|0
1752747300000|2025-07-17 10:15:00|1448.63|1446.23|1445.48|1443.08|1448.63|1446.23|1444.64|1442.24|0
1752747600000|2025-07-17 10:20:00|1445.59|1443.19|1445.21|1442.81|1446.04|1443.64|1444.35|1441.95|0
1752747900000|2025-07-17 10:25:00|1445.19|1442.79|1445.39|1442.99|1445.78|1443.38|1444.63|1442.23|0
1752748200000|2025-07-17 10:30:00|1445.49|1443.09|1445.18|1442.78|1448.01|1445.61|1444.36|1441.96|0
1752748500000|2025-07-17 10:35:00|1445.2|1442.8|1445.68|1443.28|1446.16|1443.76|1444.51|1442.11|0
1752748800000|2025-07-17 10:40:00|1445.62|1443.22|1445.43|1443.03|1446|1443.6|1444.34|1441.94|0
1752749100000|2025-07-17 10:45:00|1445.65|1443.25|1444.87|1442.47|1446.3|1443.9|1443.68|1441.28|0
1752749400000|2025-07-17 10:50:00|1444.76|1442.36|1445.03|1442.63|1445.8|1443.4|1444.76|1442.36|0
1752749700000|2025-07-17 10:55:00|1444.92|1442.52|1443.6|1441.2|1446.19|1443.79|1443.5|1441.1|0
1752750000000|2025-07-17 11:00:00|1443.7|1441.3|1440.46|1438.06|1443.7|1441.3|1439.92|1437.52|0
1752750300000|2025-07-17 11:05:00|1440.89|1438.49|1442.03|1439.63|1442.7|1440.3|1440.42|1438.02|0
1752750600000|2025-07-17 11:10:00|1441.59|1439.19|1442.55|1440.15|1442.77|1440.37|1439.16|1436.76|0
1752750900000|2025-07-17 11:15:00|1442.77|1440.37|1441.48|1439.08|1442.77|1440.37|1441.09|1438.69|0
1752751200000|2025-07-17 11:20:00|1441.26|1438.86|1441.5|1439.1|1442.19|1439.79|1440.83|1438.43|0
1752751500000|2025-07-17 11:25:00|1441.51|1439.11|1442.47|1440.07|1443.62|1441.22|1441.51|1439.11|0
1752751800000|2025-07-17 11:30:00|1442.69|1440.29|1440.4|1438|1444.05|1441.65|1439.62|1437.22|0
1752752100000|2025-07-17 11:35:00|1440.17|1437.77|1440.69|1438.29|1441.44|1439.04|1439.78|1437.38|0
1752752400000|2025-07-17 11:40:00|1440.76|1438.36|1440.7|1438.3|1441.64|1439.24|1439.45|1437.05|0
1752752700000|2025-07-17 11:45:00|1440.38|1437.98|1438.46|1436.06|1440.7|1438.3|1437.97|1435.57|0
1752753000000|2025-07-17 11:50:00|1438.67|1436.27|1438.39|1435.99|1441.84|1439.44|1438.02|1435.62|0
1752753300000|2025-07-17 11:55:00|1438.44|1436.04|1438.45|1436.05|1439.16|1436.76|1438.09|1435.69|0
1752753600000|2025-07-17 12:00:00|1438.86|1436.46|1439.47|1437.07|1439.93|1437.53|1438.43|1436.03|0
1752753900000|2025-07-17 12:05:00|1439.48|1437.08|1439.84|1437.44|1440.14|1437.74|1438.92|1436.52|0
1752754200000|2025-07-17 12:10:00|1439.82|1437.42|1441.26|1438.86|1441.94|1439.54|1439.39|1436.99|0
1752754500000|2025-07-17 12:15:00|1441.04|1438.64|1440.93|1438.53|1441.46|1439.06|1440.17|1437.77|0
1752754800000|2025-07-17 12:20:00|1440.49|1438.09|1439.93|1437.53|1440.79|1438.39|1438.09|1435.69|0
1752755100000|2025-07-17 12:25:00|1440.03|1437.63|1441.47|1439.07|1441.57|1439.17|1439.34|1436.94|0
1752755400000|2025-07-17 12:30:00|1441.37|1438.97|1441.49|1439.09|1445.36|1442.96|1439.76|1437.36|0
1752755700000|2025-07-17 12:35:00|1441.61|1439.21|1443.68|1441.28|1444.43|1442.03|1440.59|1438.19|0
1752756000000|2025-07-17 12:40:00|1443.9|1441.5|1448.46|1446.06|1449.07|1446.67|1443.39|1440.99|0
1752756300000|2025-07-17 12:45:00|1448.68|1446.28|1448.66|1446.26|1449.02|1446.62|1447.22|1444.82|0
1752756600000|2025-07-17 12:50:00|1448.45|1446.05|1452.01|1449.61|1453.38|1450.98|1448.23|1445.83|0
1752756900000|2025-07-17 12:55:00|1452.1|1449.7|1451.6|1449.2|1452.93|1450.53|1450.62|1448.22|0
1752757200000|2025-07-17 13:00:00|1451.38|1448.98|1454.19|1451.79|1454.41|1452.01|1451.26|1448.86|0
1752757500000|2025-07-17 13:05:00|1453.97|1451.57|1454.28|1451.88|1455.04|1452.64|1452.83|1450.43|0
1752757800000|2025-07-17 13:10:00|1454.06|1451.66|1451.16|1448.76|1454.73|1452.33|1451.09|1448.69|0
1752758100000|2025-07-17 13:15:00|1451.52|1449.12|1448.6|1446.2|1451.97|1449.57|1448.2|1445.8|0
1752758400000|2025-07-17 13:20:00|1448.38|1445.98|1447.72|1444.72|1448.71|1446.31|1446.38|1443.98|0
1752758700000|2025-07-17 13:25:00|1447.83|1444.83|1445.66|1442.66|1448.49|1445.49|1445.66|1442.66|0
1752759000000|2025-07-17 13:30:00|1445.17|1442.77|1447.15|1444.75|1449.01|1446.61|1443.75|1441.35|0
1752759300000|2025-07-17 13:35:00|1446.69|1444.29|1448.38|1445.98|1449.62|1447.22|1445|1442.6|0
1752759600000|2025-07-17 13:40:00|1448.17|1445.77|1455.29|1452.89|1455.73|1453.33|1447.73|1445.33|0
1752759900000|2025-07-17 13:45:00|1455.51|1453.11|1458.51|1456.11|1458.82|1456.42|1453.93|1451.53|0
1752760200000|2025-07-17 13:50:00|1458.72|1456.32|1459.21|1456.81|1460.58|1458.18|1457.46|1455.06|0
1752760500000|2025-07-17 13:55:00|1459.43|1457.03|1457.73|1455.33|1459.65|1457.25|1456.26|1453.86|0
1752760800000|2025-07-17 14:00:00|1458.16|1455.76|1460.33|1457.93|1460.96|1458.56|1456.89|1454.49|0
1752761100000|2025-07-17 14:05:00|1460.54|1458.14|1460.71|1458.31|1461.01|1458.61|1457.53|1455.13|0
1752761400000|2025-07-17 14:10:00|1461.14|1458.74|1461.19|1458.79|1461.68|1459.28|1457.42|1455.02|0
1752761700000|2025-07-17 14:15:00|1460.83|1458.43|1454.41|1452.01|1461.26|1458.86|1454.41|1452.01|0
1752762000000|2025-07-17 14:20:00|1454.64|1452.24|1451.07|1448.67|1455.8|1453.4|1449.49|1447.09|0
1752762300000|2025-07-17 14:25:00|1451.29|1448.89|1454.32|1451.92|1457.03|1454.63|1449.35|1446.95|0
1752762600000|2025-07-17 14:30:00|1454.54|1452.14|1455.6|1453.2|1457.22|1454.82|1453.91|1451.51|0
1752762900000|2025-07-17 14:35:00|1455.39|1452.99|1451.94|1449.54|1456.73|1454.33|1450.6|1448.2|0
1752763200000|2025-07-17 14:40:00|1451.72|1449.32|1454.16|1451.76|1454.85|1452.45|1451.72|1449.32|0
1752763500000|2025-07-17 14:45:00|1454.38|1451.98|1457.52|1455.12|1457.94|1455.54|1452.84|1450.44|0
1752763800000|2025-07-17 14:50:00|1457.73|1455.33|1457.52|1455.12|1458.21|1455.81|1456.23|1453.83|0
1752764100000|2025-07-17 14:55:00|1457.74|1455.34|1457.48|1455.08|1458.28|1455.88|1456.55|1454.15|0
1752764400000|2025-07-17 15:00:00|1457.91|1455.51|1459.54|1457.14|1459.76|1457.36|1457.2|1454.8|0
1752764700000|2025-07-17 15:05:00|1459.32|1456.92|1462.91|1460.51|1464.12|1461.72|1459.2|1456.8|0
1752765000000|2025-07-17 15:10:00|1463.12|1460.72|1461.83|1459.43|1463.66|1461.26|1461.34|1458.94|0
1752765300000|2025-07-17 15:15:00|1462.05|1459.65|1462.51|1460.11|1463.16|1460.76|1461.18|1458.78|0
1752765600000|2025-07-17 15:20:00|1462.29|1459.89|1464.86|1462.46|1465.08|1462.68|1461.29|1458.89|0
1752765900000|2025-07-17 15:25:00|1465.08|1462.68|1465.11|1462.71|1465.58|1463.18|1463.92|1461.52|0
1752766200000|2025-07-17 15:30:00|1464.67|1462.27|1464.89|1462.49|1466.27|1463.87|1464.21|1461.81|0
1752766500000|2025-07-17 15:35:00|1465|1462.6|1467.87|1465.47|1468|1465.6|1464.67|1462.27|0
1752766800000|2025-07-17 15:40:00|1468.09|1465.69|1468.62|1466.22|1469.76|1467.36|1467.78|1465.38|0
1752767100000|2025-07-17 15:45:00|1468.84|1466.44|1468.07|1465.67|1469.31|1466.91|1467.16|1464.76|0
1752767400000|2025-07-17 15:50:00|1467.85|1465.45|1469.1|1466.7|1469.72|1467.32|1467.16|1464.76|0
1752767700000|2025-07-17 15:55:00|1469.09|1466.69|1470.3|1467.9|1470.59|1468.19|1468.87|1466.47|0
1752768000000|2025-07-17 16:00:00|1470.28|1467.88|1471.95|1469.55|1472.18|1469.78|1469.21|1466.81|0
1752768300000|2025-07-17 16:05:00|1471.73|1469.33|1472.38|1469.98|1472.64|1470.24|1470.4|1468|0
1752768600000|2025-07-17 16:10:00|1472.6|1470.2|1470.58|1468.18|1472.81|1470.41|1469.82|1467.42|0
1752768900000|2025-07-17 16:15:00|1470.36|1467.96|1467.08|1464.68|1470.43|1468.03|1466.84|1464.44|0
1752769200000|2025-07-17 16:20:00|1466.86|1464.46|1469.3|1466.9|1469.72|1467.32|1466.43|1464.03|0
1752769500000|2025-07-17 16:25:00|1468.99|1466.59|1466.95|1464.55|1469.84|1467.44|1466.57|1464.17|0
1752769800000|2025-07-17 16:30:00|1467.17|1464.77|1466.97|1464.57|1467.83|1465.43|1465.82|1463.42|0
1752770100000|2025-07-17 16:35:00|1467.18|1464.78|1464.95|1462.55|1467.5|1465.1|1464.34|1461.94|0
1752770400000|2025-07-17 16:40:00|1464.84|1462.44|1466.29|1463.89|1467.14|1464.74|1464.38|1461.98|0
1752770700000|2025-07-17 16:45:00|1466.07|1463.67|1465.9|1463.5|1466.62|1464.22|1464.87|1462.47|0
1752771000000|2025-07-17 16:50:00|1466.12|1463.72|1465.35|1462.95|1467.07|1464.67|1465.01|1462.61|0
1752771300000|2025-07-17 16:55:00|1465.57|1463.17|1467.07|1464.67|1467.07|1464.67|1465.01|1462.61|0
1752771600000|2025-07-17 17:00:00|1466.85|1464.45|1467.24|1464.84|1467.93|1465.53|1466.05|1463.65|0
1752771900000|2025-07-17 17:05:00|1467.02|1464.62|1466.41|1464.01|1467.36|1464.96|1465.82|1463.42|0
1752772200000|2025-07-17 17:10:00|1466.19|1463.79|1467.38|1464.98|1467.57|1465.17|1465.63|1463.23|0
1752772500000|2025-07-17 17:15:00|1467.22|1464.82|1468.56|1466.16|1468.61|1466.21|1466.22|1463.82|0
1752772800000|2025-07-17 17:20:00|1468.69|1466.29|1468.43|1466.03|1469.33|1466.93|1467.91|1465.51|0
1752773100000|2025-07-17 17:25:00|1468.46|1466.06|1468.68|1466.28|1469.44|1467.04|1465.45|1463.05|0
1752773400000|2025-07-17 17:30:00|1468.89|1466.49|1469.3|1466.9|1470.02|1467.62|1468.28|1465.88|0
1752773700000|2025-07-17 17:35:00|1469.33|1466.93|1470.57|1468.17|1470.87|1468.47|1468.73|1466.33|0
1752774000000|2025-07-17 17:40:00|1470.48|1468.08|1471.37|1468.97|1471.85|1469.45|1470.48|1468.08|0
1752774300000|2025-07-17 17:45:00|1471.59|1469.19|1471.33|1468.93|1471.63|1469.23|1470.15|1467.75|0
1752774600000|2025-07-17 17:50:00|1471.11|1468.71|1471.5|1469.1|1471.77|1469.37|1470.65|1468.25|0
1752774900000|2025-07-17 17:55:00|1471.61|1469.21|1472.43|1470.03|1472.46|1470.06|1471.37|1468.97|0
1752775200000|2025-07-17 18:00:00|1472.21|1469.81|1473.15|1470.75|1473.37|1470.97|1471.97|1469.57|0
1752775500000|2025-07-17 18:05:00|1472.93|1470.53|1472.47|1470.07|1473.15|1470.75|1471.5|1469.1|0
1752775800000|2025-07-17 18:10:00|1472.69|1470.29|1470.24|1467.84|1472.69|1470.29|1470.24|1467.84|0
1752776100000|2025-07-17 18:15:00|1470.25|1467.85|1472.98|1470.58|1473.25|1470.85|1469.98|1467.58|0
1752776400000|2025-07-17 18:20:00|1472.76|1470.36|1475.36|1472.96|1475.36|1472.96|1472.46|1470.06|0
1752776700000|2025-07-17 18:25:00|1475.58|1473.18|1476.21|1473.81|1476.46|1474.06|1474.55|1472.15|0
1752777000000|2025-07-17 18:30:00|1476.43|1474.03|1475.65|1473.25|1476.79|1474.39|1474.66|1472.26|0
1752777300000|2025-07-17 18:35:00|1475.43|1473.03|1476.02|1473.62|1476.12|1473.72|1474.39|1471.99|0
1752777600000|2025-07-17 18:40:00|1476.24|1473.84|1475.78|1473.38|1476.29|1473.89|1475.38|1472.98|0
1752777900000|2025-07-17 18:45:00|1475.83|1473.43|1477.29|1474.89|1477.29|1474.89|1475.18|1472.78|0
1752778200000|2025-07-17 18:50:00|1477.51|1475.11|1477.25|1474.85|1478.07|1475.67|1476.16|1473.76|0
1752778500000|2025-07-17 18:55:00|1477.08|1474.68|1477.31|1474.91|1477.93|1475.53|1476.94|1474.54|0
1752778800000|2025-07-17 19:00:00|1477.42|1475.02|1479.95|1477.55|1480.75|1478.35|1477.42|1475.02|0
1752779100000|2025-07-17 19:05:00|1480.17|1477.77|1479.69|1477.29|1480.17|1477.77|1478.76|1476.36|0
1752779400000|2025-07-17 19:10:00|1479.47|1477.07|1479.44|1477.04|1479.98|1477.58|1478.53|1476.13|0
1752779700000|2025-07-17 19:15:00|1479.66|1477.26|1478.35|1475.95|1480.26|1477.86|1478.2|1475.8|0
1752780000000|2025-07-17 19:20:00|1478.57|1476.17|1478.1|1475.7|1479.2|1476.8|1477.59|1475.19|0
1752780300000|2025-07-17 19:25:00|1477.88|1475.48|1476.89|1474.49|1478.1|1475.7|1476.73|1474.33|0
1752780600000|2025-07-17 19:30:00|1477.1|1474.7|1478.82|1476.42|1479.41|1477.01|1477.1|1474.7|0
1752780900000|2025-07-17 19:35:00|1478.6|1476.2|1479.11|1476.71|1479.27|1476.87|1478.13|1475.73|0
1752781200000|2025-07-17 19:40:00|1478.89|1476.49|1476.46|1474.06|1478.89|1476.49|1476.03|1473.63|0
1752781500000|2025-07-17 19:45:00|1476.25|1473.85|1479.01|1476.61|1479.7|1477.3|1475.29|1472.89|0
1752781800000|2025-07-17 19:50:00|1477.04|1474.64|1477.8|1475.4|1480.2|1477.8|1474.38|1471.98|0
1752782100000|2025-07-17 19:55:00|1476.48|1474.08|1477.06|1474.66|1480.18|1477.78|1474.87|1472.47|0
1752782400000|2025-07-17 20:00:00|1477.11|1474.71|1475.7|1473.3|1479.08|1476.68|1475.19|1472.79|0
1752782700000|2025-07-17 20:05:00|1475.92|1473.52|1477.24|1474.84|1477.68|1475.28|1475.16|1472.76|0
1752783000000|2025-07-17 20:10:00|1477.46|1475.06|1477.01|1474.61|1478.13|1475.73|1476.7|1474.3|0
1752783300000|2025-07-17 20:15:00|1476.57|1474.17|1478.01|1475.61|1478.81|1476.41|1476.57|1474.17|0
1752783600000|2025-07-17 20:20:00|1478.23|1475.83|1478.01|1475.61|1478.67|1476.27|1477.93|1475.53|0
1752783900000|2025-07-17 20:25:00|1478.14|1475.74|1479.58|1477.18|1480.47|1478.07|1478.03|1475.63|0
1752784200000|2025-07-17 20:30:00|1479.8|1477.4|1479.79|1477.39|1480.2|1477.8|1479.14|1476.74|0
1752784500000|2025-07-17 20:35:00|1480.2|1477.8|1480.19|1477.79|1481.16|1478.76|1479.22|1476.82|0
1752784800000|2025-07-17 20:40:00|1479.97|1477.57|1479.27|1476.87|1480.37|1477.97|1478.71|1476.31|0
1752785100000|2025-07-17 20:45:00|1479.05|1476.65|1478.48|1476.08|1479.53|1477.13|1478.35|1475.95|0
1752785400000|2025-07-17 20:50:00|1478.7|1476.3|1478.02|1475.62|1478.75|1476.35|1478.02|1475.62|0
1752785700000|2025-07-17 20:55:00|1478.32|1475.32|1477.88|1474.88|1478.54|1475.54|1477.23|1474.23|0
1752786000000|2025-07-17 21:00:00|1477.9|1474.9|1477.82|1474.82|1478.02|1475.02|1477.58|1474.58|0
1752786300000|2025-07-17 21:05:00|1477.5|1474.5|1478.18|1475.18|1478.18|1475.18|1477.5|1474.5|0
1752786600000|2025-07-17 21:10:00|1478.38|1475.38|1478.02|1475.02|1478.49|1475.49|1478.02|1475.02|0
1752786900000|2025-07-17 21:15:00|1478.1|1475.1|1477.94|1474.94|1478.3|1475.3|1477.94|1474.94|0
1752787200000|2025-07-17 21:20:00|1477.98|1474.98|1478.02|1475.02|1478.1|1475.1|1477.98|1474.98|0
1752787500000|2025-07-17 21:25:00|1477.9|1474.9|1477.9|1474.9|1478.05|1475.05|1477.9|1474.9|0
1752787800000|2025-07-17 21:30:00|1478.02|1475.02|1478.1|1475.1|1478.14|1475.14|1478.02|1475.02|0
1752788400000|2025-07-17 21:40:00|1478.14|1475.14|1477.81|1474.81|1478.14|1475.14|1477.74|1474.74|0
1752788700000|2025-07-17 21:45:00|1477.8|1474.8|1478.03|1475.03|1478.31|1475.31|1477.8|1474.8|0
1752789000000|2025-07-17 21:50:00|1477.87|1474.87|1477.1|1474.1|1477.89|1474.89|1476.64|1473.64|0
1752789300000|2025-07-17 21:55:00|1477.09|1474.09|1478.01|1475.01|1478.29|1475.29|1477.09|1474.09|0
1752789600000|2025-07-17 22:00:00|1477.99|1474.99|1476.34|1473.34|1477.99|1474.99|1475.25|1472.25|0
1752789900000|2025-07-17 22:05:00|1476.45|1473.45|1477.11|1474.11|1477.11|1474.11|1476.23|1473.23|0
1752790200000|2025-07-17 22:10:00|1477.55|1474.55|1478.64|1475.64|1478.86|1475.86|1477.11|1474.11|0
1752790500000|2025-07-17 22:15:00|1478.42|1475.42|1478.42|1475.42|1478.64|1475.64|1477.33|1474.33|0
1752790800000|2025-07-17 22:20:00|1478.2|1475.2|1478.42|1475.42|1479.08|1476.08|1477.98|1474.98|0
1752791100000|2025-07-17 22:25:00|1478.31|1475.31|1478.86|1475.86|1479.08|1476.08|1478.2|1475.2|0
1752791400000|2025-07-17 22:30:00|1478.96|1475.96|1477.98|1474.98|1479.07|1476.07|1477.32|1474.32|0
1752791700000|2025-07-17 22:35:00|1478.2|1475.2|1477.54|1474.54|1478.3|1475.3|1477.21|1474.21|0
1752792000000|2025-07-17 22:40:00|1477.76|1474.76|1477.54|1474.54|1477.76|1474.76|1477.1|1474.1|0
1752792300000|2025-07-17 22:45:00|1477.76|1474.76|1477.76|1474.76|1478.08|1475.08|1477.54|1474.54|0
1752792600000|2025-07-17 22:50:00|1477.54|1474.54|1478.19|1475.19|1478.19|1475.19|1477.54|1474.54|0
1752792900000|2025-07-17 22:55:00|1478.08|1475.08|1478.19|1475.19|1478.19|1475.19|1477.54|1474.54|0
1752793200000|2025-07-17 23:00:00|1478.3|1475.3|1478.19|1475.19|1479.39|1476.39|1478.19|1475.19|0
1752793500000|2025-07-17 23:05:00|1477.97|1474.97|1479.94|1476.94|1480.6|1477.6|1477.97|1474.97|0
1752793800000|2025-07-17 23:10:00|1480.05|1477.05|1481.91|1478.91|1482.24|1479.24|1480.05|1477.05|0
1752794100000|2025-07-17 23:15:00|1482.13|1479.13|1481.47|1478.47|1483.67|1480.67|1481.47|1478.47|0
1752794400000|2025-07-17 23:20:00|1481.25|1478.25|1481.03|1478.03|1481.25|1478.25|1479.94|1476.94|0
1752794700000|2025-07-17 23:25:00|1480.92|1477.92|1481.03|1478.03|1481.25|1478.25|1480.6|1477.6|0
1752795000000|2025-07-17 23:30:00|1481.25|1478.25|1480.92|1477.92|1481.25|1478.25|1480.38|1477.38|0
1752795300000|2025-07-17 23:35:00|1480.81|1477.81|1481.03|1478.03|1481.47|1478.47|1480.81|1477.81|0
1752795600000|2025-07-17 23:40:00|1481.25|1478.25|1481.69|1478.69|1481.91|1478.91|1481.03|1478.03|0
1752795900000|2025-07-17 23:45:00|1481.91|1478.91|1483|1480|1483|1480|1481.57|1478.57|0
1752796200000|2025-07-17 23:50:00|1482.78|1479.78|1483.88|1480.88|1485.41|1482.41|1482.78|1479.78|0
1752796500000|2025-07-17 23:55:00|1483.66|1480.66|1484.2|1481.2|1484.97|1481.97|1483.22|1480.22|0
1752796800000|2025-07-18 00:00:00|1484.1|1481.1|1484.53|1481.53|1484.97|1481.97|1483|1480|0
1752797100000|2025-07-18 00:05:00|1484.42|1481.42|1483.87|1480.87|1484.97|1481.97|1483.22|1480.22|0
1752797400000|2025-07-18 00:10:00|1483.66|1480.66|1484.75|1481.75|1484.85|1481.85|1483.65|1480.65|0
1752797700000|2025-07-18 00:15:00|1484.53|1481.53|1485.48|1483.08|1489.17|1486.77|1480.26|1477.86|0
1752798000000|2025-07-18 00:20:00|1485.51|1483.11|1484.11|1481.71|1485.63|1483.23|1480.55|1478.15|0
1752798300000|2025-07-18 00:25:00|1484|1481.6|1483.29|1480.89|1484.38|1481.98|1483.26|1480.86|0
1752798600000|2025-07-18 00:30:00|1483.07|1480.67|1482.83|1480.43|1483.39|1480.99|1482.29|1479.89|0
1752798900000|2025-07-18 00:35:00|1483.05|1480.65|1483.09|1480.69|1483.49|1481.09|1482.46|1480.06|0
1752799200000|2025-07-18 00:40:00|1483.31|1480.91|1482.63|1480.23|1483.62|1481.22|1482.34|1479.94|0
1752799500000|2025-07-18 00:45:00|1482.41|1480.01|1482.14|1479.74|1483.05|1480.65|1481.98|1479.58|0
1752799800000|2025-07-18 00:50:00|1482.36|1479.96|1482.98|1480.58|1483.06|1480.66|1482.04|1479.64|0
1752800100000|2025-07-18 00:55:00|1482.76|1480.36|1482.15|1479.75|1482.76|1480.36|1481.7|1479.3|0
1752800400000|2025-07-18 01:00:00|1481.93|1479.53|1482.02|1479.62|1482.95|1480.55|1481.74|1479.34|0
1752800700000|2025-07-18 01:05:00|1482.13|1479.73|1481.81|1479.41|1482.56|1480.16|1481.81|1479.41|0
1752801000000|2025-07-18 01:10:00|1481.91|1479.51|1482.06|1479.66|1482.22|1479.82|1481.62|1479.22|0
1752801300000|2025-07-18 01:15:00|1481.95|1479.55|1481.72|1479.32|1485.56|1483.16|1481.56|1479.16|0
1752801600000|2025-07-18 01:20:00|1481.83|1479.43|1481.83|1479.43|1482.34|1479.94|1481.19|1478.79|0
1752801900000|2025-07-18 01:25:00|1481.91|1479.51|1481.8|1479.4|1482.35|1479.95|1481.37|1478.97|0
1752802200000|2025-07-18 01:30:00|1482.02|1479.62|1482.35|1479.95|1482.74|1480.34|1481.17|1478.77|0
1752802500000|2025-07-18 01:35:00|1482.57|1480.17|1481.23|1478.83|1482.57|1480.17|1481.23|1478.83|0
1752802800000|2025-07-18 01:40:00|1481.45|1479.05|1481.79|1479.39|1482.08|1479.68|1481.45|1479.05|0
1752803100000|2025-07-18 01:45:00|1481.57|1479.17|1481.51|1479.11|1482.07|1479.67|1481.07|1478.67|0
1752803400000|2025-07-18 01:50:00|1481.29|1478.89|1481.6|1479.2|1481.78|1479.38|1481.14|1478.74|0
1752803700000|2025-07-18 01:55:00|1481.48|1479.08|1481.63|1479.23|1481.83|1479.43|1481.2|1478.8|0
1752804000000|2025-07-18 02:00:00|1481.58|1479.18|1480.91|1478.51|1481.93|1479.53|1480.64|1478.24|0
1752804300000|2025-07-18 02:05:00|1481.03|1478.63|1481.13|1478.73|1481.21|1478.81|1480.84|1478.44|0
1752804600000|2025-07-18 02:10:00|1481.06|1478.66|1481.26|1478.86|1481.76|1479.36|1480.94|1478.54|0
1752804900000|2025-07-18 02:15:00|1481.15|1478.75|1481.65|1479.25|1481.88|1479.48|1481.04|1478.64|0
1752805200000|2025-07-18 02:20:00|1481.56|1479.16|1482.15|1479.75|1482.19|1479.79|1481.32|1478.92|0
1752805500000|2025-07-18 02:25:00|1481.98|1479.58|1481.99|1479.59|1482.47|1480.07|1481.75|1479.35|0
1752805800000|2025-07-18 02:30:00|1481.88|1479.48|1482.56|1480.16|1482.87|1480.47|1481.77|1479.37|0
1752806100000|2025-07-18 02:35:00|1482.51|1480.11|1482.4|1480|1483.14|1480.74|1482.17|1479.77|0
1752806400000|2025-07-18 02:40:00|1482.5|1480.1|1483.25|1480.85|1485.63|1483.23|1482.5|1480.1|0
1752806700000|2025-07-18 02:45:00|1483.27|1480.87|1483.81|1481.41|1484.18|1481.78|1483.03|1480.63|0
1752807000000|2025-07-18 02:50:00|1483.69|1481.29|1484.37|1481.97|1484.91|1482.51|1483.69|1481.29|0
1752807300000|2025-07-18 02:55:00|1484.25|1481.85|1483.57|1481.17|1484.87|1482.47|1483.35|1480.95|0
1752807600000|2025-07-18 03:00:00|1483.67|1481.27|1483.71|1481.31|1484.23|1481.83|1483.45|1481.05|0
1752807900000|2025-07-18 03:05:00|1483.6|1481.2|1483.75|1481.35|1484.09|1481.69|1483.37|1480.97|0
1752808200000|2025-07-18 03:10:00|1483.53|1481.13|1483.65|1481.25|1484.23|1481.83|1483.32|1480.92|0
1752808500000|2025-07-18 03:15:00|1483.75|1481.35|1483.13|1480.73|1483.94|1481.54|1482.83|1480.43|0
1752808800000|2025-07-18 03:20:00|1482.91|1480.51|1483.63|1481.23|1484.1|1481.7|1482.76|1480.36|0
1752809100000|2025-07-18 03:25:00|1483.41|1481.01|1484.14|1481.74|1487.07|1484.67|1483.25|1480.85|0
1752809400000|2025-07-18 03:30:00|1483.92|1481.52|1486.57|1484.17|1487.8|1485.4|1483.4|1481|0
1752809700000|2025-07-18 03:35:00|1486.45|1484.05|1485.21|1482.81|1486.45|1484.05|1482.67|1480.27|0
1752810000000|2025-07-18 03:40:00|1485.11|1482.71|1485.18|1482.78|1485.72|1483.32|1484.85|1482.45|0
1752810300000|2025-07-18 03:45:00|1485.28|1482.88|1485.65|1483.25|1485.94|1483.54|1485.07|1482.67|0
1752810600000|2025-07-18 03:50:00|1485.72|1483.32|1485.6|1483.2|1485.84|1483.44|1485.44|1483.04|0
1752810900000|2025-07-18 03:55:00|1485.71|1483.31|1485.27|1482.87|1485.71|1483.31|1485|1482.6|0
1752811200000|2025-07-18 04:00:00|1485|1482.6|1485.15|1482.75|1485.62|1483.22|1484.71|1482.31|0
1752811500000|2025-07-18 04:05:00|1484.93|1482.53|1485.43|1483.03|1485.69|1483.29|1484.88|1482.48|0
1752811800000|2025-07-18 04:10:00|1485.81|1483.41|1485.4|1483|1485.81|1483.41|1484.94|1482.54|0
1752812100000|2025-07-18 04:15:00|1485.51|1483.11|1484.2|1481.8|1485.76|1483.36|1484.2|1481.8|0
1752812400000|2025-07-18 04:20:00|1484.16|1481.76|1484.39|1481.99|1484.62|1482.22|1484.09|1481.69|0
1752812700000|2025-07-18 04:25:00|1484.61|1482.21|1485.14|1482.74|1485.27|1482.87|1484.61|1482.21|0
1752813000000|2025-07-18 04:30:00|1484.67|1482.27|1484.75|1482.35|1485.53|1483.13|1484.57|1482.17|0
1752813300000|2025-07-18 04:35:00|1484.92|1482.52|1485.33|1482.93|1485.52|1483.12|1484.51|1482.11|0
1752813600000|2025-07-18 04:40:00|1485.11|1482.71|1484.98|1482.58|1485.15|1482.75|1484.71|1482.31|0
1752813900000|2025-07-18 04:45:00|1484.87|1482.47|1484.49|1482.09|1485.47|1483.07|1484.24|1481.84|0
1752814200000|2025-07-18 04:50:00|1484.59|1482.19|1484.59|1482.19|1484.7|1482.3|1484.13|1481.73|0
1752814500000|2025-07-18 04:55:00|1484.47|1482.07|1484.83|1482.43|1485|1482.6|1484.37|1481.97|0
1752814800000|2025-07-18 05:00:00|1485.05|1482.65|1486.4|1484|1486.44|1484.04|1484.96|1482.56|0
1752815100000|2025-07-18 05:05:00|1486.5|1484.1|1485.7|1483.3|1486.84|1484.44|1485.7|1483.3|0
1752815400000|2025-07-18 05:10:00|1485.86|1483.46|1488.68|1486.28|1488.82|1486.42|1485.44|1483.04|0
1752815700000|2025-07-18 05:15:00|1488.9|1486.5|1488.41|1486.01|1489.08|1486.68|1488.2|1485.8|0
1752816000000|2025-07-18 05:20:00|1488.19|1485.79|1488.23|1485.83|1488.64|1486.24|1487.76|1485.36|0
1752816300000|2025-07-18 05:25:00|1488.44|1486.04|1487.63|1485.23|1488.46|1486.06|1487.3|1484.9|0
1752816600000|2025-07-18 05:30:00|1487.84|1485.44|1489.56|1487.16|1490.13|1487.73|1487.63|1485.23|0
1752816900000|2025-07-18 05:35:00|1489.57|1487.17|1489.84|1487.44|1490|1487.6|1489.28|1486.88|0
1752817200000|2025-07-18 05:40:00|1489.76|1487.36|1489.66|1487.26|1490.27|1487.87|1489.47|1487.07|0
1752817500000|2025-07-18 05:45:00|1489.71|1487.31|1489.86|1487.46|1490.33|1487.93|1489.49|1487.09|0
1752817800000|2025-07-18 05:50:00|1489.75|1487.35|1489.52|1487.12|1489.76|1487.36|1489.24|1486.84|0
1752818100000|2025-07-18 05:55:00|1489.63|1487.23|1489.92|1487.52|1489.97|1487.57|1489.22|1486.82|0
1752818400000|2025-07-18 06:00:00|1490.02|1487.62|1489.84|1487.44|1490.34|1487.94|1488.99|1486.59|0
1752818700000|2025-07-18 06:05:00|1489.75|1487.35|1489.67|1487.27|1489.87|1487.47|1488.99|1486.59|0
1752819000000|2025-07-18 06:10:00|1489.42|1487.02|1489.67|1487.27|1489.67|1487.27|1488.74|1486.34|0
1752819300000|2025-07-18 06:15:00|1489.45|1487.05|1489.27|1486.87|1489.67|1487.27|1489.05|1486.65|0
1752819600000|2025-07-18 06:20:00|1489.16|1486.76|1490.01|1487.61|1490.47|1488.07|1489.06|1486.66|0
1752819900000|2025-07-18 06:25:00|1489.9|1487.5|1488.31|1485.91|1490.26|1487.86|1487.98|1485.58|0
1752820200000|2025-07-18 06:30:00|1488.53|1486.13|1487.96|1485.56|1489.22|1486.82|1487.96|1485.56|0
1752820500000|2025-07-18 06:35:00|1488.06|1485.66|1488.23|1485.83|1488.8|1486.4|1487.5|1485.1|0
1752820800000|2025-07-18 06:40:00|1488.17|1485.77|1488.05|1485.65|1488.29|1485.89|1487.66|1485.26|0
1752821100000|2025-07-18 06:45:00|1488.15|1485.75|1488.34|1485.94|1488.8|1486.4|1487.61|1485.21|0
1752821400000|2025-07-18 06:50:00|1488.33|1485.93|1489.21|1486.81|1489.47|1487.07|1487.89|1485.49|0
1752821700000|2025-07-18 06:55:00|1489.22|1486.82|1489.3|1486.9|1489.54|1487.14|1488.33|1485.93|0
1752822000000|2025-07-18 07:00:00|1489.52|1487.12|1488.32|1485.92|1489.96|1487.56|1488.04|1485.64|0
1752822300000|2025-07-18 07:05:00|1488.38|1485.98|1487.9|1485.5|1489.37|1486.97|1487.7|1485.3|0
1752822600000|2025-07-18 07:10:00|1488.67|1486.27|1485.26|1482.86|1489.22|1486.82|1485.08|1482.68|0
1752822900000|2025-07-18 07:15:00|1485.69|1483.29|1485.16|1482.76|1486.42|1484.02|1484.32|1481.92|0
1752823200000|2025-07-18 07:20:00|1485.48|1483.08|1484.5|1482.1|1485.6|1483.2|1483.87|1481.47|0
1752823500000|2025-07-18 07:25:00|1484.72|1482.32|1483.93|1481.53|1484.93|1482.53|1482.72|1480.32|0
1752823800000|2025-07-18 07:30:00|1483.89|1481.49|1482.46|1480.06|1484.18|1481.78|1482.46|1480.06|0
1752824100000|2025-07-18 07:35:00|1482.68|1480.28|1482.48|1480.08|1483.87|1481.47|1481.64|1479.24|0
1752824400000|2025-07-18 07:40:00|1482.82|1480.42|1482.48|1480.08|1483.17|1480.77|1482.05|1479.65|0
1752824700000|2025-07-18 07:45:00|1482.36|1479.96|1482.84|1480.44|1483.23|1480.83|1481.89|1479.49|0
1752825000000|2025-07-18 07:50:00|1482.95|1480.55|1482.98|1480.58|1483.47|1481.07|1482.03|1479.63|0
1752825300000|2025-07-18 07:55:00|1483.22|1480.82|1482.13|1479.73|1483.66|1481.26|1482.13|1479.73|0
1752825600000|2025-07-18 08:00:00|1482.38|1479.98|1482.39|1479.99|1483.48|1481.08|1482.03|1479.63|0
1752825900000|2025-07-18 08:05:00|1482.28|1479.88|1482.29|1479.89|1482.77|1480.37|1481.78|1479.38|0
1752826200000|2025-07-18 08:10:00|1482.07|1479.67|1482.88|1480.48|1483.22|1480.82|1481.85|1479.45|0
1752826500000|2025-07-18 08:15:00|1482.77|1480.37|1482.78|1480.38|1483.15|1480.75|1482.27|1479.87|0
1752826800000|2025-07-18 08:20:00|1482.56|1480.16|1483.2|1480.8|1483.62|1481.22|1482.29|1479.89|0
1752827100000|2025-07-18 08:25:00|1482.95|1480.55|1483.03|1480.63|1483.64|1481.24|1482.78|1480.38|0
1752827400000|2025-07-18 08:30:00|1483.08|1480.68|1483.21|1480.81|1483.45|1481.05|1482.66|1480.26|0
1752827700000|2025-07-18 08:35:00|1483.19|1480.79|1482.91|1480.51|1483.63|1481.23|1482.5|1480.1|0
1752828000000|2025-07-18 08:40:00|1482.8|1480.4|1482.93|1480.53|1483.47|1481.07|1482.31|1479.91|0
1752828300000|2025-07-18 08:45:00|1482.71|1480.31|1483.19|1480.79|1483.66|1481.26|1482.52|1480.12|0
1752828600000|2025-07-18 08:50:00|1483.18|1480.78|1483.61|1481.21|1483.85|1481.45|1483|1480.6|0
1752828900000|2025-07-18 08:55:00|1483.39|1480.99|1484.8|1482.4|1484.94|1482.54|1482.95|1480.55|0
1752829200000|2025-07-18 09:00:00|1484.68|1482.28|1484.94|1482.54|1485.66|1483.26|1484.32|1481.92|0
1752829500000|2025-07-18 09:05:00|1484.81|1482.41|1484.82|1482.42|1485.05|1482.65|1484.48|1482.08|0
1752829800000|2025-07-18 09:10:00|1485.26|1482.86|1484.96|1482.56|1485.26|1482.86|1484.54|1482.14|0
1752830100000|2025-07-18 09:15:00|1485.07|1482.67|1484.49|1482.09|1485.51|1483.11|1484.49|1482.09|0
1752830400000|2025-07-18 09:20:00|1484.64|1482.24|1484.35|1481.95|1484.86|1482.46|1484.01|1481.61|0
1752830700000|2025-07-18 09:25:00|1484.31|1481.91|1484.49|1482.09|1484.49|1482.09|1483.59|1481.19|0
1752831000000|2025-07-18 09:30:00|1484.71|1482.31|1484.44|1482.04|1484.93|1482.53|1484.1|1481.7|0
1752831300000|2025-07-18 09:35:00|1484.66|1482.26|1484.39|1481.99|1484.8|1482.4|1484.17|1481.77|0
1752831600000|2025-07-18 09:40:00|1484.27|1481.87|1483.29|1480.89|1484.63|1482.23|1483.13|1480.73|0
1752831900000|2025-07-18 09:45:00|1483.34|1480.94|1483.38|1480.98|1483.65|1481.25|1482.95|1480.55|0
1752832200000|2025-07-18 09:50:00|1483.39|1480.99|1483.19|1480.79|1484.35|1481.95|1482.95|1480.55|0
1752832500000|2025-07-18 09:55:00|1483.41|1481.01|1483.45|1481.05|1483.67|1481.27|1482.97|1480.57|0
1752832800000|2025-07-18 10:00:00|1483.43|1481.03|1483.26|1480.86|1483.94|1481.54|1483.21|1480.81|0
1752833100000|2025-07-18 10:05:00|1483.04|1480.64|1483.23|1480.83|1484|1481.6|1483.04|1480.64|0
1752833400000|2025-07-18 10:10:00|1483.45|1481.05|1483.25|1480.85|1483.53|1481.13|1482.74|1480.34|0
1752833700000|2025-07-18 10:15:00|1483.04|1480.64|1482.5|1480.1|1483.53|1481.13|1481.85|1479.45|0
1752834000000|2025-07-18 10:20:00|1482.28|1479.88|1478.18|1475.78|1482.5|1480.1|1477.88|1475.48|0
1752834300000|2025-07-18 10:25:00|1477.96|1475.56|1478.42|1476.02|1478.7|1476.3|1477.68|1475.28|0
1752834600000|2025-07-18 10:30:00|1478.64|1476.24|1478.27|1475.87|1479.1|1476.7|1477.82|1475.42|0
1752834900000|2025-07-18 10:35:00|1478.49|1476.09|1479|1476.6|1479.17|1476.77|1477.83|1475.43|0
1752835200000|2025-07-18 10:40:00|1478.89|1476.49|1479.14|1476.74|1479.16|1476.76|1478.29|1475.89|0
1752835500000|2025-07-18 10:45:00|1479.07|1476.67|1478.56|1476.16|1479.68|1477.28|1478.28|1475.88|0
1752835800000|2025-07-18 10:50:00|1478.61|1476.21|1479.01|1476.61|1479.11|1476.71|1478.3|1475.9|0
1752836100000|2025-07-18 10:55:00|1478.9|1476.5|1479.15|1476.75|1479.23|1476.83|1478.37|1475.97|0
1752836400000|2025-07-18 11:00:00|1479.37|1476.97|1479.29|1476.89|1480.02|1477.62|1478.06|1475.66|0
1752836700000|2025-07-18 11:05:00|1479.51|1477.11|1479.26|1476.86|1479.74|1477.34|1478.57|1476.17|0
1752837000000|2025-07-18 11:10:00|1479.48|1477.08|1478.88|1476.48|1479.61|1477.21|1478.45|1476.05|0
1752837300000|2025-07-18 11:15:00|1478.92|1476.52|1476.94|1474.54|1479.52|1477.12|1476.48|1474.08|0
1752837600000|2025-07-18 11:20:00|1476.83|1474.43|1477.02|1474.62|1477.88|1475.48|1476.55|1474.15|0
1752837900000|2025-07-18 11:25:00|1477.16|1474.76|1476.92|1474.52|1477.54|1475.14|1476.7|1474.3|0
1752838200000|2025-07-18 11:30:00|1476.91|1474.51|1477.5|1475.1|1477.75|1475.35|1476.88|1474.48|0
1752838500000|2025-07-18 11:35:00|1477.34|1474.94|1477.21|1474.81|1477.5|1475.1|1476.93|1474.53|0
1752838800000|2025-07-18 11:40:00|1477.16|1474.76|1477.61|1475.21|1477.69|1475.29|1476.79|1474.39|0
1752839100000|2025-07-18 11:45:00|1477.45|1475.05|1477.72|1475.32|1478.25|1475.85|1477.17|1474.77|0
1752839400000|2025-07-18 11:50:00|1477.67|1475.27|1479.96|1477.56|1480.6|1478.2|1477.45|1475.05|0
1752839700000|2025-07-18 11:55:00|1480.07|1477.67|1479.62|1477.22|1480.39|1477.99|1479.35|1476.95|0
1752840000000|2025-07-18 12:00:00|1479.84|1477.44|1480.16|1477.76|1481.1|1478.7|1479.62|1477.22|0
1752840300000|2025-07-18 12:05:00|1480.04|1477.64|1479.44|1477.04|1480.22|1477.82|1479.08|1476.68|0
1752840600000|2025-07-18 12:10:00|1479.22|1476.82|1478.93|1476.53|1480.57|1478.17|1478.93|1476.53|0
1752840900000|2025-07-18 12:15:00|1479.05|1476.65|1480.93|1478.53|1481.59|1479.19|1479.05|1476.65|0
1752841200000|2025-07-18 12:20:00|1480.82|1478.42|1481.37|1478.97|1482.26|1479.86|1479.83|1477.43|0
1752841500000|2025-07-18 12:25:00|1481.7|1479.3|1481.39|1478.99|1481.8|1479.4|1480.58|1478.18|0
1752841800000|2025-07-18 12:30:00|1481.28|1478.88|1481.22|1478.82|1481.64|1479.24|1479.95|1477.55|0
1752842100000|2025-07-18 12:35:00|1481.43|1479.03|1481.4|1479|1482.5|1480.1|1480.53|1478.13|0
1752842400000|2025-07-18 12:40:00|1481.62|1479.22|1481.99|1479.59|1482.22|1479.82|1480.8|1478.4|0
1752842700000|2025-07-18 12:45:00|1481.78|1479.38|1481.65|1479.25|1482.58|1480.18|1480.85|1478.45|0
1752843000000|2025-07-18 12:50:00|1482.04|1479.64|1481.7|1479.3|1482.51|1480.11|1481.5|1479.1|0
1752843300000|2025-07-18 12:55:00|1481.97|1479.57|1482.8|1480.4|1483.2|1480.8|1481.72|1479.32|0
1752843600000|2025-07-18 13:00:00|1482.99|1480.59|1485|1482.6|1485.29|1482.89|1482.32|1479.92|0
1752843900000|2025-07-18 13:05:00|1485.1|1482.7|1486.87|1484.47|1486.87|1484.47|1484.79|1482.39|0
1752844200000|2025-07-18 13:10:00|1486.62|1484.22|1486.29|1483.89|1487.09|1484.69|1486.04|1483.64|0
1752844500000|2025-07-18 13:15:00|1486.07|1483.67|1482.14|1479.74|1486.19|1483.79|1480.86|1478.46|0
1752844800000|2025-07-18 13:20:00|1482.36|1479.96|1482.36|1479.36|1482.86|1480.46|1481.51|1479.11|0
1752845100000|2025-07-18 13:25:00|1483.46|1480.46|1486.52|1483.52|1487.62|1484.62|1482.14|1479.14|0
1752845400000|2025-07-18 13:30:00|1486.44|1484.04|1482.62|1480.22|1486.44|1484.04|1481.43|1479.03|0
1752845700000|2025-07-18 13:35:00|1482.1|1479.7|1481.99|1479.59|1483.54|1481.14|1478.69|1476.29|0
1752846000000|2025-07-18 13:40:00|1482.43|1480.03|1479.48|1477.08|1482.65|1480.25|1479.38|1476.98|0
1752846300000|2025-07-18 13:45:00|1479.88|1477.48|1483.73|1481.33|1484.92|1482.52|1479.04|1476.64|0
1752846600000|2025-07-18 13:50:00|1483.95|1481.55|1480.46|1478.06|1485.14|1482.74|1478.87|1476.47|0
1752846900000|2025-07-18 13:55:00|1480.57|1478.17|1480.45|1478.05|1481.65|1479.25|1479.43|1477.03|0
1752847200000|2025-07-18 14:00:00|1485.38|1482.98|1479.37|1476.97|1485.38|1482.98|1478.14|1475.74|0
1752847500000|2025-07-18 14:05:00|1479.06|1476.66|1479.14|1476.74|1480.03|1477.63|1477.2|1474.8|0
1752847800000|2025-07-18 14:10:00|1478.93|1476.53|1475.1|1472.7|1479.05|1476.65|1474.66|1472.26|0
1752848100000|2025-07-18 14:15:00|1475.32|1472.92|1473.98|1471.58|1476.39|1473.99|1470.92|1468.52|0
1752848400000|2025-07-18 14:20:00|1473.54|1471.14|1471.8|1469.4|1475.56|1473.16|1471.58|1469.18|0
1752848700000|2025-07-18 14:25:00|1471.73|1469.33|1468.92|1466.52|1471.8|1469.4|1467.86|1465.46|0
1752849000000|2025-07-18 14:30:00|1468.77|1466.37|1471.51|1469.11|1472.06|1469.66|1468.26|1465.86|0
1752849300000|2025-07-18 14:35:00|1471.29|1468.89|1468.27|1465.87|1473.1|1470.7|1468.02|1465.62|0
1752849600000|2025-07-18 14:40:00|1468.05|1465.65|1469.97|1467.57|1469.97|1467.57|1467.6|1465.2|0
1752849900000|2025-07-18 14:45:00|1470.19|1467.79|1469.32|1466.92|1471.07|1468.67|1467.72|1465.32|0
1752850200000|2025-07-18 14:50:00|1469.1|1466.7|1470.16|1467.76|1471.85|1469.45|1469.1|1466.7|0
1752850500000|2025-07-18 14:55:00|1469.86|1467.46|1466.79|1464.39|1471.96|1469.56|1466.79|1464.39|0
1752850800000|2025-07-18 15:00:00|1467.01|1464.61|1467.65|1465.25|1469.05|1466.65|1464.93|1462.53|0
1752851100000|2025-07-18 15:05:00|1467.87|1465.47|1469.81|1467.41|1471.04|1468.64|1467.65|1465.25|0
1752851400000|2025-07-18 15:10:00|1470.03|1467.63|1468.71|1466.31|1471.21|1468.81|1467.27|1464.87|0
1752851700000|2025-07-18 15:15:00|1468.92|1466.52|1468.41|1466.01|1471.89|1469.49|1468.41|1466.01|0
1752852000000|2025-07-18 15:20:00|1468.62|1466.22|1469.03|1466.63|1470.52|1468.12|1467.89|1465.49|0
1752852300000|2025-07-18 15:25:00|1468.81|1466.41|1470.76|1468.36|1471.47|1469.07|1467.37|1464.97|0
1752852600000|2025-07-18 15:30:00|1470.98|1468.58|1473.01|1470.61|1474.35|1471.95|1470.8|1468.4|0
1752852900000|2025-07-18 15:35:00|1473.23|1470.83|1472.45|1470.05|1473.85|1471.45|1471.65|1469.25|0
1752853200000|2025-07-18 15:40:00|1472.55|1470.15|1472.43|1470.03|1473.39|1470.99|1470.51|1468.11|0
1752853500000|2025-07-18 15:45:00|1472.65|1470.25|1474.35|1471.95|1474.64|1472.24|1471.31|1468.91|0
1752853800000|2025-07-18 15:50:00|1474.56|1472.16|1475.59|1473.19|1476.15|1473.75|1474.14|1471.74|0
1752854100000|2025-07-18 15:55:00|1475.37|1472.97|1475.79|1473.39|1475.82|1473.42|1473.48|1471.08|0
1752854400000|2025-07-18 16:00:00|1476.01|1473.61|1473.65|1471.25|1476.02|1473.62|1473.1|1470.7|0
1752854700000|2025-07-18 16:05:00|1473.1|1470.7|1471.64|1469.24|1473.7|1471.3|1469.97|1467.57|0
1752855000000|2025-07-18 16:10:00|1471.75|1469.35|1472.85|1470.45|1473.14|1470.74|1470.79|1468.39|0
1752855300000|2025-07-18 16:15:00|1472.41|1470.01|1471.66|1469.26|1472.99|1470.59|1470.97|1468.57|0
1752855600000|2025-07-18 16:20:00|1471.88|1469.48|1469.04|1466.64|1472.05|1469.65|1467.49|1465.09|0
1752855900000|2025-07-18 16:25:00|1468.57|1466.17|1465.71|1463.31|1469.77|1467.37|1462.05|1459.65|0
1752856200000|2025-07-18 16:30:00|1465.27|1462.87|1463.92|1461.52|1466.32|1463.92|1462.82|1460.42|0
1752856500000|2025-07-18 16:35:00|1463.7|1461.3|1465.41|1463.01|1466.53|1464.13|1461.69|1459.29|0
1752856800000|2025-07-18 16:40:00|1465.19|1462.79|1467.55|1465.15|1468.15|1465.75|1465.04|1462.64|0
1752857100000|2025-07-18 16:45:00|1467.77|1465.37|1467.14|1464.74|1469.15|1466.75|1465.33|1462.93|0
1752857400000|2025-07-18 16:50:00|1466.92|1464.52|1466.97|1464.57|1470.34|1467.94|1466.26|1463.86|0
1752857700000|2025-07-18 16:55:00|1467.19|1464.79|1463.56|1461.16|1467.19|1464.79|1461.99|1459.59|0
1752858000000|2025-07-18 17:00:00|1463.34|1460.94|1463.74|1461.34|1464.9|1462.5|1461.39|1458.99|0
1752858300000|2025-07-18 17:05:00|1463.3|1460.9|1464.41|1462.01|1466.19|1463.79|1463.08|1460.68|0
1752858600000|2025-07-18 17:10:00|1464.63|1462.23|1465.57|1463.17|1467.54|1465.14|1461.96|1459.56|0
1752858900000|2025-07-18 17:15:00|1465.79|1463.39|1464.01|1461.61|1466.96|1464.56|1464.01|1461.61|0
1752859200000|2025-07-18 17:20:00|1463.79|1461.39|1465.4|1463|1466.7|1464.3|1463.71|1461.31|0
1752859500000|2025-07-18 17:25:00|1464.96|1462.56|1465.76|1463.36|1466.87|1464.47|1463.9|1461.5|0
1752859800000|2025-07-18 17:30:00|1465.98|1463.58|1468.72|1466.32|1468.87|1466.47|1464.76|1462.36|0
1752860100000|2025-07-18 17:35:00|1468.94|1466.54|1469.87|1467.47|1469.87|1467.47|1467.23|1464.83|0
1752860400000|2025-07-18 17:40:00|1470.09|1467.69|1467.86|1465.46|1470.5|1468.1|1467.64|1465.24|0
1752860700000|2025-07-18 17:45:00|1467.64|1465.24|1466.55|1464.15|1468.26|1465.86|1464.93|1462.53|0
1752861000000|2025-07-18 17:50:00|1466.34|1463.94|1466.13|1463.73|1466.56|1464.16|1464.49|1462.09|0
1752861300000|2025-07-18 17:55:00|1466.19|1463.79|1466.96|1464.56|1467.52|1465.12|1464.89|1462.49|0
1752861600000|2025-07-18 18:00:00|1467.18|1464.78|1468.96|1466.56|1469.2|1466.8|1466.46|1464.06|0
1752861900000|2025-07-18 18:05:00|1468.74|1466.34|1467.8|1465.4|1469.42|1467.02|1466.69|1464.29|0
1752862200000|2025-07-18 18:10:00|1467.58|1465.18|1465.67|1463.27|1467.8|1465.4|1464.96|1462.56|0
1752862500000|2025-07-18 18:15:00|1465.89|1463.49|1466.64|1464.24|1466.67|1464.27|1464.31|1461.91|0
1752862800000|2025-07-18 18:20:00|1466.6|1464.2|1468.94|1466.54|1469.21|1466.81|1466.6|1464.2|0
1752863100000|2025-07-18 18:25:00|1468.72|1466.32|1467.1|1464.7|1469.16|1466.76|1466.35|1463.95|0
1752863400000|2025-07-18 18:30:00|1466.88|1464.48|1467.62|1465.22|1469.45|1467.05|1466.53|1464.13|0
1752863700000|2025-07-18 18:35:00|1467.4|1465|1467.81|1465.41|1468.68|1466.28|1466.87|1464.47|0
1752864000000|2025-07-18 18:40:00|1467.91|1465.51|1468.89|1466.49|1469.5|1467.1|1467.43|1465.03|0
1752864300000|2025-07-18 18:45:00|1468.64|1466.24|1469.69|1467.29|1469.87|1467.47|1467.92|1465.52|0
1752864600000|2025-07-18 18:50:00|1469.6|1467.2|1468.75|1466.35|1469.66|1467.26|1468.25|1465.85|0
1752864900000|2025-07-18 18:55:00|1468.53|1466.13|1468.13|1465.73|1468.82|1466.42|1466.95|1464.55|0
1752865200000|2025-07-18 19:00:00|1468.35|1465.95|1466.82|1464.42|1469.56|1467.16|1466.8|1464.4|0
1752865500000|2025-07-18 19:05:00|1466.75|1464.35|1467.84|1465.44|1468.36|1465.96|1466.69|1464.29|0
1752865800000|2025-07-18 19:10:00|1467.62|1465.22|1467.79|1465.39|1467.88|1465.48|1466.41|1464.01|0
1752866100000|2025-07-18 19:15:00|1467.57|1465.17|1470.57|1468.17|1470.84|1468.44|1467.57|1465.17|0
1752866400000|2025-07-18 19:20:00|1470.79|1468.39|1470.48|1468.08|1471.39|1468.99|1470.14|1467.74|0
1752866700000|2025-07-18 19:25:00|1470.37|1467.97|1469.47|1467.07|1470.53|1468.13|1468.88|1466.48|0
1752867000000|2025-07-18 19:30:00|1469.57|1467.17|1467.36|1464.96|1469.82|1467.42|1466.96|1464.56|0
1752867300000|2025-07-18 19:35:00|1467.58|1465.18|1467.83|1465.43|1468.86|1466.46|1466.78|1464.38|0
1752867600000|2025-07-18 19:40:00|1467.61|1465.21|1467.34|1464.94|1470.85|1468.45|1466.6|1464.2|0
1752867900000|2025-07-18 19:45:00|1467.12|1464.72|1468.86|1466.46|1468.9|1466.5|1466.46|1464.06|0
1752868200000|2025-07-18 19:50:00|1468.65|1466.25|1471.21|1468.81|1471.22|1468.82|1468.62|1466.22|0
1752868500000|2025-07-18 19:55:00|1470.34|1467.94|1471.01|1468.61|1472.93|1470.53|1469.45|1467.05|0
1752868800000|2025-07-18 20:00:00|1471.23|1468.83|1471.45|1469.05|1472.41|1470.01|1469.92|1467.52|0
1752869100000|2025-07-18 20:05:00|1471.23|1468.83|1470.22|1467.82|1471.46|1469.06|1470.16|1467.76|0
1752869400000|2025-07-18 20:10:00|1470.44|1468.04|1470.71|1468.31|1471.41|1469.01|1469.95|1467.55|0
1753057800000|2025-07-21 00:30:00|1478.5|1476.1|1477.96|1475.56|1478.62|1476.22|1477.41|1475.01|0
1753058100000|2025-07-21 00:35:00|1477.74|1475.34|1478.46|1476.06|1478.51|1476.11|1477.6|1475.2|0
1753058400000|2025-07-21 00:40:00|1478.45|1476.05|1478.34|1475.94|1478.83|1476.43|1477.98|1475.58|0
1753058700000|2025-07-21 00:45:00|1478.38|1475.98|1478.26|1475.86|1478.7|1476.3|1478.15|1475.75|0
1753059000000|2025-07-21 00:50:00|1478.15|1475.75|1478.22|1475.82|1478.8|1476.4|1477.99|1475.59|0
1753059300000|2025-07-21 00:55:00|1478.24|1475.84|1477.9|1475.5|1479|1476.6|1477.65|1475.25|0
1753059600000|2025-07-21 01:00:00|1477.92|1475.52|1478.24|1475.84|1478.81|1476.41|1477.7|1475.3|0
1753059900000|2025-07-21 01:05:00|1478.34|1475.94|1480.16|1477.76|1480.68|1478.28|1478.04|1475.64|0
1753060200000|2025-07-21 01:10:00|1480.38|1477.98|1479.84|1477.44|1480.72|1478.32|1479.7|1477.3|0
1753060500000|2025-07-21 01:15:00|1480.06|1477.66|1480.18|1477.78|1480.48|1478.08|1479.73|1477.33|0
1753060800000|2025-07-21 01:20:00|1480.21|1477.81|1480.42|1478.02|1481.16|1478.76|1479.69|1477.29|0
1753061100000|2025-07-21 01:25:00|1480.64|1478.24|1480.02|1477.62|1480.87|1478.47|1479.93|1477.53|0
1753061400000|2025-07-21 01:30:00|1479.8|1477.4|1478.75|1476.35|1480.36|1477.96|1478.41|1476.01|0
1753061700000|2025-07-21 01:35:00|1478.49|1476.09|1478.55|1476.15|1479.73|1477.33|1478.24|1475.84|0
1753062000000|2025-07-21 01:40:00|1478.65|1476.25|1478.51|1476.11|1478.92|1476.52|1478.27|1475.87|0
1753062300000|2025-07-21 01:45:00|1478.62|1476.22|1477.52|1475.12|1478.62|1476.22|1477.52|1475.12|0
1753062600000|2025-07-21 01:50:00|1477.93|1475.53|1477.82|1475.42|1478.76|1476.36|1477.02|1474.62|0
1753062900000|2025-07-21 01:55:00|1477.69|1475.29|1477.16|1474.76|1478.26|1475.86|1477.16|1474.76|0
1753063200000|2025-07-21 02:00:00|1476.94|1474.54|1477.51|1475.11|1477.66|1475.26|1476.81|1474.41|0
1753063500000|2025-07-21 02:05:00|1477.46|1475.06|1477.88|1475.48|1478.11|1475.71|1477.06|1474.66|0
1753063800000|2025-07-21 02:10:00|1477.66|1475.26|1478.24|1475.84|1478.36|1475.96|1477.5|1475.1|0
1753064100000|2025-07-21 02:15:00|1478.13|1475.73|1478.34|1475.94|1478.73|1476.33|1477.93|1475.53|0
1753064400000|2025-07-21 02:20:00|1478.3|1475.9|1478.32|1475.92|1478.66|1476.26|1478.09|1475.69|0
1753064700000|2025-07-21 02:25:00|1478.2|1475.8|1478.53|1476.13|1478.74|1476.34|1477.87|1475.47|0
1753065000000|2025-07-21 02:30:00|1478.31|1475.91|1478.11|1475.71|1478.96|1476.56|1478.1|1475.7|0
1753065300000|2025-07-21 02:35:00|1478.21|1475.81|1477.3|1474.9|1478.4|1476|1477.18|1474.78|0
1753065600000|2025-07-21 02:40:00|1477.52|1475.12|1477.35|1474.95|1477.8|1475.4|1477.09|1474.69|0
1753065900000|2025-07-21 02:45:00|1477.32|1474.92|1477.32|1474.92|1477.67|1475.27|1477|1474.6|0
1753066200000|2025-07-21 02:50:00|1477.39|1474.99|1477.72|1475.32|1477.84|1475.44|1477.34|1474.94|0
1753066500000|2025-07-21 02:55:00|1477.6|1475.2|1477.54|1475.14|1477.72|1475.32|1477.23|1474.83|0
1753066800000|2025-07-21 03:00:00|1477.66|1475.26|1477.8|1475.4|1477.91|1475.51|1477.44|1475.04|0
1753067100000|2025-07-21 03:05:00|1477.65|1475.25|1477.79|1475.39|1477.97|1475.57|1477|1474.6|0
1753067400000|2025-07-21 03:10:00|1477.66|1475.26|1477.58|1475.18|1477.76|1475.36|1477.03|1474.63|0
1753067700000|2025-07-21 03:15:00|1477.56|1475.16|1477.51|1475.11|1477.9|1475.5|1477.32|1474.92|0
1753068000000|2025-07-21 03:20:00|1477.73|1475.33|1477.53|1475.13|1477.93|1475.53|1477.36|1474.96|0
1753068300000|2025-07-21 03:25:00|1477.75|1475.35|1477.48|1475.08|1477.75|1475.35|1477.38|1474.98|0
1753068600000|2025-07-21 03:30:00|1477.37|1474.97|1475.69|1473.29|1477.85|1475.45|1475.69|1473.29|0
1753068900000|2025-07-21 03:35:00|1475.74|1473.34|1475.57|1473.17|1476.35|1473.95|1475.3|1472.9|0
1753069200000|2025-07-21 03:40:00|1475.52|1473.12|1475.69|1473.29|1475.8|1473.4|1475.12|1472.72|0
1753069500000|2025-07-21 03:45:00|1475.8|1473.4|1475.9|1473.5|1476.21|1473.81|1475.48|1473.08|0
1753069800000|2025-07-21 03:50:00|1475.71|1473.31|1475.64|1473.24|1475.73|1473.33|1475.07|1472.67|0
1753070100000|2025-07-21 03:55:00|1475.42|1473.02|1475.87|1473.47|1475.95|1473.55|1475.42|1473.02|0
1753070400000|2025-07-21 04:00:00|1475.97|1473.57|1475.62|1473.22|1476|1473.6|1475|1472.6|0
1753070700000|2025-07-21 04:05:00|1475.44|1473.04|1475.67|1473.27|1476.11|1473.71|1475.24|1472.84|0
1753071000000|2025-07-21 04:10:00|1475.78|1473.38|1476.4|1474|1476.75|1474.35|1475.5|1473.1|0
1753071300000|2025-07-21 04:15:00|1476.11|1473.71|1476.22|1473.82|1476.76|1474.36|1476.08|1473.68|0
1753071600000|2025-07-21 04:20:00|1476.11|1473.71|1476.19|1473.79|1476.71|1474.31|1476|1473.6|0
1753071900000|2025-07-21 04:25:00|1476.23|1473.83|1479.07|1476.67|1479.32|1476.92|1476.23|1473.83|0
1753072200000|2025-07-21 04:30:00|1478.85|1476.45|1479.26|1476.86|1479.31|1476.91|1478.83|1476.43|0
1753072500000|2025-07-21 04:35:00|1479.72|1477.32|1479.5|1477.1|1479.72|1477.32|1478.94|1476.54|0
1753072800000|2025-07-21 04:40:00|1479.08|1476.68|1478.71|1476.31|1479.3|1476.9|1478.59|1476.19|0
1753073100000|2025-07-21 04:45:00|1478.6|1476.2|1478.45|1476.05|1479.02|1476.62|1478.17|1475.77|0
1753073400000|2025-07-21 04:50:00|1478.55|1476.15|1478.57|1476.17|1478.82|1476.42|1478.33|1475.93|0
1753073700000|2025-07-21 04:55:00|1478.47|1476.07|1478.65|1476.25|1478.77|1476.37|1478.22|1475.82|0
1753074000000|2025-07-21 05:00:00|1478.54|1476.14|1479.17|1476.77|1479.72|1477.32|1478.49|1476.09|0
1753074300000|2025-07-21 05:05:00|1479.08|1476.68|1479.04|1476.64|1479.18|1476.78|1478.75|1476.35|0
1753074600000|2025-07-21 05:10:00|1479.26|1476.86|1478.13|1475.73|1479.26|1476.86|1478.06|1475.66|0
1753074900000|2025-07-21 05:15:00|1478.35|1475.95|1478.03|1475.63|1478.35|1475.95|1477.66|1475.26|0
1753075200000|2025-07-21 05:20:00|1477.81|1475.41|1477.96|1475.56|1478.3|1475.9|1477.81|1475.41|0
1753075500000|2025-07-21 05:25:00|1478.01|1475.61|1478.24|1475.84|1478.67|1476.27|1477.99|1475.59|0
1753075800000|2025-07-21 05:30:00|1478.25|1475.85|1478.46|1476.06|1479.63|1477.23|1478.19|1475.79|0
1753076100000|2025-07-21 05:35:00|1478.68|1476.28|1478.62|1476.22|1478.85|1476.45|1478.04|1475.64|0
1753076400000|2025-07-21 05:40:00|1478.58|1476.18|1478.8|1476.4|1478.8|1476.4|1478.14|1475.74|0
1753076700000|2025-07-21 05:45:00|1478.69|1476.29|1478.59|1476.19|1478.85|1476.45|1478.16|1475.76|0
1753077000000|2025-07-21 05:50:00|1478.53|1476.13|1477.98|1475.58|1478.62|1476.22|1477.86|1475.46|0
1753077300000|2025-07-21 05:55:00|1477.87|1475.47|1477.82|1475.42|1478.22|1475.82|1477.4|1475|0
1753077600000|2025-07-21 06:00:00|1477.6|1475.2|1477.99|1475.59|1478.43|1476.03|1477.6|1475.2|0
1753077900000|2025-07-21 06:05:00|1478.43|1476.03|1479.17|1476.77|1479.39|1476.99|1477.99|1475.59|0
1753078200000|2025-07-21 06:10:00|1479.39|1476.99|1480.99|1478.59|1481.1|1478.7|1479.29|1476.89|0
1753078500000|2025-07-21 06:15:00|1480.69|1478.29|1480.98|1478.58|1481.29|1478.89|1480.13|1477.73|0
1753078800000|2025-07-21 06:20:00|1481.2|1478.8|1483.32|1480.92|1483.51|1481.11|1481.2|1478.8|0
1753079100000|2025-07-21 06:25:00|1483.54|1481.14|1483.54|1481.14|1483.8|1481.4|1483.01|1480.61|0
1753079400000|2025-07-21 06:30:00|1483.76|1481.36|1484.27|1481.87|1484.45|1482.05|1483.56|1481.16|0
1753079700000|2025-07-21 06:35:00|1484.05|1481.65|1483.6|1481.2|1484.22|1481.82|1483.34|1480.94|0
1753080000000|2025-07-21 06:40:00|1483.57|1481.17|1484.79|1482.39|1485.04|1482.64|1483.35|1480.95|0
1753080300000|2025-07-21 06:45:00|1484.57|1482.17|1484.23|1481.83|1484.77|1482.37|1482.88|1480.48|0
1753080600000|2025-07-21 06:50:00|1484.01|1481.61|1483.16|1480.76|1484.23|1481.83|1482.5|1480.1|0
1753080900000|2025-07-21 06:55:00|1483.05|1480.65|1482.01|1479.61|1483.05|1480.65|1481.65|1479.25|0
1753081200000|2025-07-21 07:00:00|1482.11|1479.71|1484.08|1481.68|1484.4|1482|1481.63|1479.23|0
1753081500000|2025-07-21 07:05:00|1484.3|1481.9|1484.55|1482.15|1484.99|1482.59|1483.91|1481.51|0
1753081800000|2025-07-21 07:10:00|1484.33|1481.93|1484.87|1482.47|1484.97|1482.57|1484.33|1481.93|0
1753082100000|2025-07-21 07:15:00|1484.68|1482.28|1484.97|1482.57|1485.33|1482.93|1484.41|1482.01|0
1753082400000|2025-07-21 07:20:00|1485.08|1482.68|1485.01|1482.61|1485.46|1483.06|1484.45|1482.05|0
1753082700000|2025-07-21 07:25:00|1485.02|1482.62|1485.04|1482.64|1485.62|1483.22|1484.61|1482.21|0
1753083000000|2025-07-21 07:30:00|1484.98|1482.58|1484.48|1482.08|1485.2|1482.8|1484.21|1481.81|0
1753083300000|2025-07-21 07:35:00|1484.59|1482.19|1485.19|1482.79|1485.65|1483.25|1484.45|1482.05|0
1753083600000|2025-07-21 07:40:00|1485.2|1482.8|1484.86|1482.46|1485.46|1483.06|1484.36|1481.96|0
1753083900000|2025-07-21 07:45:00|1485.08|1482.68|1484.71|1482.31|1485.19|1482.79|1484.32|1481.92|0
1753084200000|2025-07-21 07:50:00|1485.06|1482.66|1483.31|1480.91|1485.06|1482.66|1483.31|1480.91|0
1753084500000|2025-07-21 07:55:00|1483.42|1481.02|1483.63|1481.23|1483.85|1481.45|1482.89|1480.49|0
1753084800000|2025-07-21 08:00:00|1483.85|1481.45|1485.86|1483.46|1487.02|1484.62|1483.85|1481.45|0
1753085100000|2025-07-21 08:05:00|1485.74|1483.34|1488.33|1485.93|1488.49|1486.09|1485.6|1483.2|0
1753085400000|2025-07-21 08:10:00|1488.45|1486.05|1487.37|1484.97|1488.49|1486.09|1486.76|1484.36|0
1753085700000|2025-07-21 08:15:00|1487.15|1484.75|1486.1|1483.7|1487.45|1485.05|1486.03|1483.63|0
1753086000000|2025-07-21 08:20:00|1486.2|1483.8|1487.26|1484.86|1487.42|1485.02|1486.2|1483.8|0
1753086300000|2025-07-21 08:25:00|1487.48|1485.08|1487.44|1485.04|1487.74|1485.34|1487.07|1484.67|0
1753086600000|2025-07-21 08:30:00|1487.46|1485.06|1487.32|1484.92|1487.92|1485.52|1486.85|1484.45|0
1753086900000|2025-07-21 08:35:00|1487.21|1484.81|1486.98|1484.58|1487.54|1485.14|1486.78|1484.38|0
1753087200000|2025-07-21 08:40:00|1487.2|1484.8|1485.08|1482.68|1487.45|1485.05|1484.85|1482.45|0
1753087500000|2025-07-21 08:45:00|1485.11|1482.71|1485.51|1483.11|1486.37|1483.97|1484.79|1482.39|0
1753087800000|2025-07-21 08:50:00|1485.53|1483.13|1485.77|1483.37|1486.22|1483.82|1485.31|1482.91|0
1753088100000|2025-07-21 08:55:00|1485.88|1483.48|1486.19|1483.79|1486.38|1483.98|1485.71|1483.31|0
1753088400000|2025-07-21 09:00:00|1485.97|1483.57|1486.16|1483.76|1486.64|1484.24|1485.65|1483.25|0
1753088700000|2025-07-21 09:05:00|1486.33|1483.93|1487.35|1484.95|1487.7|1485.3|1485.89|1483.49|0
1753089000000|2025-07-21 09:10:00|1487.57|1485.17|1487.12|1484.72|1487.57|1485.17|1487.07|1484.67|0
1753089300000|2025-07-21 09:15:00|1487.23|1484.83|1487.48|1485.08|1487.69|1485.29|1487|1484.6|0
1753089600000|2025-07-21 09:20:00|1487.7|1485.3|1487.49|1485.09|1487.7|1485.3|1486.75|1484.35|0
1753089900000|2025-07-21 09:25:00|1487.71|1485.31|1487.54|1485.14|1487.83|1485.43|1487.33|1484.93|0
1753090200000|2025-07-21 09:30:00|1487.76|1485.36|1486.78|1484.38|1487.76|1485.36|1486.04|1483.64|0
1753090500000|2025-07-21 09:35:00|1487|1484.6|1486.58|1484.18|1487|1484.6|1486.14|1483.74|0
1753090800000|2025-07-21 09:40:00|1486.46|1484.06|1486.4|1484|1486.79|1484.39|1486.07|1483.67|0
1753091100000|2025-07-21 09:45:00|1486.62|1484.22|1486.46|1484.06|1486.68|1484.28|1486.21|1483.81|0
1753091400000|2025-07-21 09:50:00|1486.58|1484.18|1486.67|1484.27|1486.75|1484.35|1486|1483.6|0
1753091700000|2025-07-21 09:55:00|1486.45|1484.05|1486.43|1484.03|1486.81|1484.41|1485.9|1483.5|0
1753092000000|2025-07-21 10:00:00|1486.65|1484.25|1486.24|1483.84|1486.82|1484.42|1485.99|1483.59|0
1753092300000|2025-07-21 10:05:00|1486.17|1483.77|1486.14|1483.74|1486.64|1484.24|1485.91|1483.51|0
1753092600000|2025-07-21 10:10:00|1486.36|1483.96|1487.1|1484.7|1488.98|1486.58|1485.71|1483.31|0
1753092900000|2025-07-21 10:15:00|1486.88|1484.48|1487.15|1484.75|1487.58|1485.18|1486.72|1484.32|0
1753093200000|2025-07-21 10:20:00|1487.27|1484.87|1487.1|1484.7|1487.38|1484.98|1486.83|1484.43|0
1753093500000|2025-07-21 10:25:00|1487|1484.6|1486.98|1484.58|1487.42|1485.02|1486.52|1484.12|0
1753093800000|2025-07-21 10:30:00|1487.2|1484.8|1485.64|1483.24|1487.42|1485.02|1485.1|1482.7|0
1753094100000|2025-07-21 10:35:00|1485.6|1483.2|1485.53|1483.13|1485.82|1483.42|1484.88|1482.48|0
1753094400000|2025-07-21 10:40:00|1485.45|1483.05|1485.4|1483|1485.45|1483.05|1484.85|1482.45|0
1753094700000|2025-07-21 10:45:00|1485.28|1482.88|1485.48|1483.08|1485.8|1483.4|1484.98|1482.58|0
1753095000000|2025-07-21 10:50:00|1485.04|1482.64|1483.51|1481.11|1485.1|1482.7|1482.72|1480.32|0
1753095300000|2025-07-21 10:55:00|1483.53|1481.13|1485.62|1483.22|1486.25|1483.85|1483.48|1481.08|0
1753095600000|2025-07-21 11:00:00|1485.4|1483|1484.97|1482.57|1485.62|1483.22|1484.4|1482|0
1753095900000|2025-07-21 11:05:00|1484.75|1482.35|1483.92|1481.52|1485.33|1482.93|1483.65|1481.25|0
1753096200000|2025-07-21 11:10:00|1483.7|1481.3|1483.71|1481.31|1484.13|1481.73|1483.54|1481.14|0
1753096500000|2025-07-21 11:15:00|1483.7|1481.3|1483.53|1481.13|1484.27|1481.87|1483.34|1480.94|0
1753096800000|2025-07-21 11:20:00|1483.54|1481.14|1484.2|1481.8|1484.3|1481.9|1483.32|1480.92|0
1753097100000|2025-07-21 11:25:00|1484.42|1482.02|1485.15|1482.75|1485.15|1482.75|1483.66|1481.26|0
1753097400000|2025-07-21 11:30:00|1485.04|1482.64|1485.31|1482.91|1485.92|1483.52|1484.71|1482.31|0
1753097700000|2025-07-21 11:35:00|1485.52|1483.12|1484.04|1481.64|1485.53|1483.13|1483.59|1481.19|0
1753098000000|2025-07-21 11:40:00|1484.26|1481.86|1484.51|1482.11|1486.95|1484.55|1482.27|1479.87|0
1753098300000|2025-07-21 11:45:00|1484.73|1482.33|1484.43|1482.03|1485.62|1483.22|1484.31|1481.91|0
1753098600000|2025-07-21 11:50:00|1484.35|1481.95|1482.64|1480.24|1484.8|1482.4|1481.25|1478.85|0
1753098900000|2025-07-21 11:55:00|1482.69|1480.29|1482.89|1480.49|1483.16|1480.76|1482.64|1480.24|0
1753099200000|2025-07-21 12:00:00|1484.64|1482.24|1485.44|1483.04|1485.66|1483.26|1484.64|1482.24|0
1753099500000|2025-07-21 12:05:00|1485.4|1483|1483.87|1481.47|1485.67|1483.27|1483.53|1481.13|0
1753099800000|2025-07-21 12:10:00|1483.24|1480.84|1483.78|1481.38|1484.3|1481.9|1483.24|1480.84|0
1753100100000|2025-07-21 12:15:00|1483.35|1480.95|1483.62|1481.22|1484|1481.6|1483.35|1480.95|0
1753100400000|2025-07-21 12:20:00|1483.84|1481.44|1484.51|1482.11|1484.51|1482.11|1483.55|1481.15|0
1753100700000|2025-07-21 12:25:00|1484.3|1481.9|1484.2|1481.8|1484.51|1482.11|1483.99|1481.59|0
1753101000000|2025-07-21 12:30:00|1483.98|1481.58|1484.05|1481.65|1487.28|1484.88|1483.7|1481.3|0
1753101300000|2025-07-21 12:35:00|1483.83|1481.43|1484.72|1482.32|1485.21|1482.81|1483.83|1481.43|0
1753101600000|2025-07-21 12:40:00|1484.94|1482.54|1482.26|1479.86|1484.94|1482.54|1482.13|1479.73|0
1753101900000|2025-07-21 12:45:00|1482.54|1480.14|1482.66|1480.26|1483.45|1481.05|1482.32|1479.92|0
1753102200000|2025-07-21 12:50:00|1482.88|1480.48|1481.1|1478.7|1483.24|1480.84|1480.8|1478.4|0
1753102500000|2025-07-21 12:55:00|1480.88|1478.48|1478.4|1476|1480.88|1478.48|1477.64|1475.24|0
1753102800000|2025-07-21 13:00:00|1478.18|1475.78|1476.93|1474.53|1478.74|1476.34|1476.23|1473.83|0
1753103100000|2025-07-21 13:05:00|1476.71|1474.31|1477.69|1475.29|1478.13|1475.73|1476.54|1474.14|0
1753103400000|2025-07-21 13:10:00|1477.58|1475.18|1476.9|1474.5|1478.15|1475.75|1476.49|1474.09|0
1753103700000|2025-07-21 13:15:00|1477.34|1474.94|1479.05|1476.65|1479.14|1476.74|1476.78|1474.38|0
1753104000000|2025-07-21 13:20:00|1478.84|1476.44|1478.88|1475.88|1480.03|1477.63|1475.93|1473.53|0
1753104300000|2025-07-21 13:25:00|1478.77|1475.77|1481.73|1478.73|1481.73|1478.73|1478.77|1475.77|0
1753104600000|2025-07-21 13:30:00|1481.43|1479.03|1483.56|1481.16|1484.97|1482.57|1481.43|1479.03|0
1753104900000|2025-07-21 13:35:00|1484|1481.6|1485.83|1483.43|1486.15|1483.75|1481.53|1479.13|0
1753105200000|2025-07-21 13:40:00|1486.05|1483.65|1486.71|1484.31|1487.8|1485.4|1485.68|1483.28|0
1753105500000|2025-07-21 13:45:00|1487.15|1484.75|1493.49|1491.09|1493.93|1491.53|1487.15|1484.75|0
1753105800000|2025-07-21 13:50:00|1493.27|1490.87|1495.16|1492.76|1495.16|1492.76|1491.53|1489.13|0
1753106100000|2025-07-21 13:55:00|1495.38|1492.98|1497.72|1495.32|1498.75|1496.35|1495.38|1492.98|0
1753106400000|2025-07-21 14:00:00|1499.48|1497.08|1500.54|1498.14|1501.8|1499.4|1497.53|1495.13|0
1753106700000|2025-07-21 14:05:00|1500.65|1498.25|1498.44|1496.04|1500.76|1498.36|1498.19|1495.79|0
1753107000000|2025-07-21 14:10:00|1498.22|1495.82|1498.01|1495.61|1499.22|1496.82|1496.09|1493.69|0
1753107300000|2025-07-21 14:15:00|1498.23|1495.83|1497.92|1495.52|1498.3|1495.9|1496.18|1493.78|0
1753107600000|2025-07-21 14:20:00|1498.02|1495.62|1502.32|1499.92|1502.54|1500.14|1497.65|1495.25|0
1753107900000|2025-07-21 14:25:00|1501.99|1499.59|1502.33|1499.93|1503.69|1501.29|1501.08|1498.68|0
1753108200000|2025-07-21 14:30:00|1502.43|1500.03|1500.99|1498.59|1504.3|1501.9|1500.99|1498.59|0
1753108500000|2025-07-21 14:35:00|1500.55|1498.15|1500.96|1498.56|1502.45|1500.05|1499.96|1497.56|0
1753108800000|2025-07-21 14:40:00|1500.74|1498.34|1501.14|1498.74|1501.45|1499.05|1499.25|1496.85|0
1753109100000|2025-07-21 14:45:00|1500.92|1498.52|1499.08|1496.68|1501.33|1498.93|1498.78|1496.38|0
1753109400000|2025-07-21 14:50:00|1499.2|1496.8|1498.5|1496.1|1500.16|1497.76|1497.23|1494.83|0
1753109700000|2025-07-21 14:55:00|1498.79|1496.39|1500.68|1498.28|1501.06|1498.66|1498.28|1495.88|0
1753110000000|2025-07-21 15:00:00|1501.02|1498.62|1500.69|1498.29|1501.29|1498.89|1499.45|1497.05|0
1753110300000|2025-07-21 15:05:00|1500.47|1498.07|1500.73|1498.33|1501.2|1498.8|1499.28|1496.88|0
1753110600000|2025-07-21 15:10:00|1500.95|1498.55|1501.76|1499.36|1502.37|1499.97|1499.88|1497.48|0
1753110900000|2025-07-21 15:15:00|1501.54|1499.14|1500.23|1497.83|1501.98|1499.58|1499.82|1497.42|0
1753111200000|2025-07-21 15:20:00|1500.45|1498.05|1502.59|1500.19|1502.79|1500.39|1500.13|1497.73|0
1753111500000|2025-07-21 15:25:00|1502.37|1499.97|1502.69|1500.29|1503.5|1501.1|1502.14|1499.74|0
1753111800000|2025-07-21 15:30:00|1502.91|1500.51|1504.42|1502.02|1504.86|1502.46|1502.91|1500.51|0
1753112100000|2025-07-21 15:35:00|1504.64|1502.24|1503.58|1501.18|1505.22|1502.82|1503.22|1500.82|0
1753112400000|2025-07-21 15:40:00|1503.8|1501.4|1503.69|1501.29|1504.16|1501.76|1502.17|1499.77|0
1753112700000|2025-07-21 15:45:00|1503.47|1501.07|1503.12|1500.72|1504.71|1502.31|1502.77|1500.37|0
1753113000000|2025-07-21 15:50:00|1503.23|1500.83|1502.08|1499.68|1503.9|1501.5|1502.08|1499.68|0
1753113300000|2025-07-21 15:55:00|1501.86|1499.46|1502.2|1499.8|1503.71|1501.31|1501.4|1499|0
1753113600000|2025-07-21 16:00:00|1502.12|1499.72|1501.71|1499.31|1502.12|1499.72|1500.15|1497.75|0
1753113900000|2025-07-21 16:05:00|1501.66|1499.26|1500.04|1497.64|1501.66|1499.26|1498.24|1495.84|0
1753114200000|2025-07-21 16:10:00|1500.26|1497.86|1499.68|1497.28|1500.64|1498.24|1497.77|1495.37|0
1753114500000|2025-07-21 16:15:00|1499.9|1497.5|1499.41|1497.01|1500.85|1498.45|1497.72|1495.32|0
1753114800000|2025-07-21 16:20:00|1499.19|1496.79|1497.17|1494.77|1499.6|1497.2|1496.72|1494.32|0
1753115100000|2025-07-21 16:25:00|1497.39|1494.99|1498.13|1495.73|1498.94|1496.54|1493.72|1491.32|0
1753115400000|2025-07-21 16:30:00|1497.91|1495.51|1500.24|1497.84|1500.52|1498.12|1497.72|1495.32|0
1753115700000|2025-07-21 16:35:00|1500.23|1497.83|1499.25|1496.85|1501.55|1499.15|1498.71|1496.31|0
1753116000000|2025-07-21 16:40:00|1499.13|1496.73|1500.11|1497.71|1500.57|1498.17|1497.93|1495.53|0
1753116300000|2025-07-21 16:45:00|1500.01|1497.61|1500.95|1498.55|1501.14|1498.74|1499.38|1496.98|0
1753116600000|2025-07-21 16:50:00|1501.17|1498.77|1502.7|1500.3|1502.7|1500.3|1500.75|1498.35|0
1753116900000|2025-07-21 16:55:00|1502.48|1500.08|1502.71|1500.31|1503.26|1500.86|1502.09|1499.69|0
1753117200000|2025-07-21 17:00:00|1502.93|1500.53|1503.47|1501.07|1504.9|1502.5|1502.78|1500.38|0
1753117500000|2025-07-21 17:05:00|1503.77|1501.37|1503.41|1501.01|1504.29|1501.89|1503.32|1500.92|0
1753117800000|2025-07-21 17:10:00|1503.19|1500.79|1503.88|1501.48|1504.45|1502.05|1502.79|1500.39|0
1753118100000|2025-07-21 17:15:00|1503.66|1501.26|1504.43|1502.03|1504.89|1502.49|1502.97|1500.57|0
1753118400000|2025-07-21 17:20:00|1504.24|1501.84|1503.78|1501.38|1504.68|1502.28|1503.78|1501.38|0
1753118700000|2025-07-21 17:25:00|1504.22|1501.82|1503.97|1501.57|1504.59|1502.19|1503.74|1501.34|0
1753119000000|2025-07-21 17:30:00|1504.06|1501.66|1504.52|1502.12|1505.1|1502.7|1503.85|1501.45|0
1753119300000|2025-07-21 17:35:00|1504.3|1501.9|1502.62|1500.22|1504.3|1501.9|1502.62|1500.22|0
1753119600000|2025-07-21 17:40:00|1502.84|1500.44|1502.39|1499.99|1503.02|1500.62|1502.03|1499.63|0
1753119900000|2025-07-21 17:45:00|1502.42|1500.02|1503.07|1500.67|1503.29|1500.89|1502.27|1499.87|0
1753120200000|2025-07-21 17:50:00|1503.01|1500.61|1502.17|1499.77|1503.01|1500.61|1501.14|1498.74|0
1753120500000|2025-07-21 17:55:00|1501.95|1499.55|1501.64|1499.24|1503.33|1500.93|1501.47|1499.07|0
1753120800000|2025-07-21 18:00:00|1501.76|1499.36|1502.02|1499.62|1502.15|1499.75|1500.85|1498.45|0
1753121100000|2025-07-21 18:05:00|1501.94|1499.54|1501.31|1498.91|1502.35|1499.95|1501.31|1498.91|0
1753121400000|2025-07-21 18:10:00|1501.3|1498.9|1501.57|1499.17|1501.63|1499.23|1500.64|1498.24|0
1753121700000|2025-07-21 18:15:00|1501.35|1498.95|1501.77|1499.37|1502.04|1499.64|1501.14|1498.74|0
1753122000000|2025-07-21 18:20:00|1501.8|1499.4|1502.23|1499.83|1502.35|1499.95|1500.88|1498.48|0
1753122300000|2025-07-21 18:25:00|1502.28|1499.88|1501.98|1499.58|1502.28|1499.88|1501.22|1498.82|0
1753122600000|2025-07-21 18:30:00|1501.93|1499.53|1500.31|1497.91|1502.37|1499.97|1499.84|1497.44|0
1753122900000|2025-07-21 18:35:00|1500.18|1497.78|1500.18|1497.78|1502.37|1499.97|1499.69|1497.29|0
1753123200000|2025-07-21 18:40:00|1500.4|1498|1499.1|1496.7|1500.56|1498.16|1498.57|1496.17|0
1753123500000|2025-07-21 18:45:00|1498.99|1496.59|1495.64|1493.24|1499.1|1496.7|1494.63|1492.23|0
1753123800000|2025-07-21 18:50:00|1495.2|1492.8|1496.52|1494.12|1496.73|1494.33|1494.22|1491.82|0
1753124100000|2025-07-21 18:55:00|1496.3|1493.9|1494.52|1492.12|1496.56|1494.16|1493.97|1491.57|0
1753124400000|2025-07-21 19:00:00|1494.74|1492.34|1492.34|1489.94|1494.74|1492.34|1491.29|1488.89|0
1753124700000|2025-07-21 19:05:00|1492.56|1490.16|1488.12|1485.72|1492.95|1490.55|1488.12|1485.72|0
1753125000000|2025-07-21 19:10:00|1487.9|1485.5|1487.33|1484.93|1489|1486.6|1484.11|1481.71|0
1753125300000|2025-07-21 19:15:00|1487.11|1484.71|1488.6|1486.2|1489.23|1486.83|1487.11|1484.71|0
1753125600000|2025-07-21 19:20:00|1488.38|1485.98|1488.16|1485.76|1489.48|1487.08|1487.36|1484.96|0
1753125900000|2025-07-21 19:25:00|1487.94|1485.54|1486.29|1483.89|1488.63|1486.23|1484.92|1482.52|0
1753126200000|2025-07-21 19:30:00|1485.9|1483.5|1485.28|1482.88|1488.07|1485.67|1485.25|1482.85|0
1753126500000|2025-07-21 19:35:00|1485|1482.6|1485.76|1483.36|1487.68|1485.28|1483.94|1481.54|0
1753126800000|2025-07-21 19:40:00|1485.83|1483.43|1480.67|1478.27|1486.05|1483.65|1480.01|1477.61|0
1753127100000|2025-07-21 19:45:00|1480.66|1478.26|1480.11|1477.71|1481.28|1478.88|1477.56|1475.16|0
1753127400000|2025-07-21 19:50:00|1479.67|1477.27|1480.21|1477.81|1483.57|1481.17|1479.67|1477.27|0
1753127700000|2025-07-21 19:55:00|1480.34|1477.94|1480.31|1477.91|1481.28|1478.88|1476.44|1474.04|0
1753128000000|2025-07-21 20:00:00|1480.28|1477.88|1481.36|1478.96|1482.78|1480.38|1479.84|1477.44|0
1753128300000|2025-07-21 20:05:00|1481.58|1479.18|1482.72|1480.32|1483.15|1480.75|1481.22|1478.82|0
1753128600000|2025-07-21 20:10:00|1482.5|1480.1|1482.43|1480.03|1482.58|1480.18|1480.79|1478.39|0
1753128900000|2025-07-21 20:15:00|1482.21|1479.81|1483.35|1480.95|1483.79|1481.39|1481.85|1479.45|0
1753129200000|2025-07-21 20:20:00|1483.57|1481.17|1483.03|1480.63|1484.1|1481.7|1483.03|1480.63|0
1753129500000|2025-07-21 20:25:00|1483.25|1480.85|1481.69|1479.29|1483.52|1481.12|1480.53|1478.13|0
1753129800000|2025-07-21 20:30:00|1481.91|1479.51|1483.26|1480.86|1483.51|1481.11|1481.75|1479.35|0
1753130100000|2025-07-21 20:35:00|1483.05|1480.65|1483.35|1480.95|1483.55|1481.15|1482.82|1480.42|0
1753130400000|2025-07-21 20:40:00|1483.13|1480.73|1483.23|1480.83|1483.76|1481.36|1482.86|1480.46|0
1753130700000|2025-07-21 20:45:00|1483.01|1480.61|1483.09|1480.69|1483.65|1481.25|1482.74|1480.34|0
1753131000000|2025-07-21 20:50:00|1483.31|1480.91|1483.61|1481.21|1483.73|1481.33|1482.9|1480.5|0
1753131300000|2025-07-21 20:55:00|1483.91|1480.91|1484.29|1481.29|1484.35|1481.35|1483.47|1480.47|0
1753131600000|2025-07-21 21:00:00|1484.25|1481.25|1484.34|1481.34|1484.42|1481.42|1484.25|1481.25|0
1753131900000|2025-07-21 21:05:00|1484.46|1481.46|1484.34|1481.34|1484.46|1481.46|1483.93|1480.93|0
1753132200000|2025-07-21 21:10:00|1484.3|1481.3|1484.18|1481.18|1484.46|1481.46|1484.18|1481.18|0
1753132500000|2025-07-21 21:15:00|1484.13|1481.13|1484.18|1481.18|1484.18|1481.18|1484.13|1481.13|0
1753132800000|2025-07-21 21:20:00|1484.34|1481.34|1484.05|1481.05|1484.34|1481.34|1484.05|1481.05|0
1753133100000|2025-07-21 21:25:00|1483.9|1480.9|1483.93|1480.93|1484.1|1481.1|1483.89|1480.89|0
1753133400000|2025-07-21 21:30:00|1483.89|1480.89|1483.81|1480.81|1483.89|1480.89|1483.77|1480.77|0
1753133700000|2025-07-21 21:35:00|1483.89|1480.89|1483.77|1480.77|1483.89|1480.89|1483.77|1480.77|0
1753134000000|2025-07-21 21:40:00|1483.69|1480.69|1483.89|1480.89|1483.89|1480.89|1483.69|1480.69|0
1753134300000|2025-07-21 21:45:00|1483.86|1480.86|1484.02|1481.02|1484.02|1481.02|1483.86|1480.86|0
1753134600000|2025-07-21 21:50:00|1483.86|1480.86|1483.85|1480.85|1483.9|1480.9|1483.62|1480.62|0
1753134900000|2025-07-21 21:55:00|1483.79|1480.79|1484.04|1481.04|1484.36|1481.36|1483.68|1480.68|0
1753135200000|2025-07-21 22:00:00|1483.55|1480.55|1484.89|1481.89|1484.99|1481.99|1482.58|1479.58|0
1753135500000|2025-07-21 22:05:00|1484.77|1481.77|1483.79|1480.79|1484.77|1481.77|1483.35|1480.35|0
1753135800000|2025-07-21 22:10:00|1483.68|1480.68|1482.91|1479.91|1484.23|1481.23|1482.69|1479.69|0
1753136100000|2025-07-21 22:15:00|1482.69|1479.69|1483.13|1480.13|1483.13|1480.13|1482.25|1479.25|0
1753136400000|2025-07-21 22:20:00|1483.35|1480.35|1484.23|1481.23|1484.23|1481.23|1483.13|1480.13|0
1753136700000|2025-07-21 22:25:00|1484.45|1481.45|1484.88|1481.88|1484.88|1481.88|1484.11|1481.11|0
1753137000000|2025-07-21 22:30:00|1484.66|1481.66|1484.22|1481.22|1484.66|1481.66|1483.89|1480.89|0
1753137300000|2025-07-21 22:35:00|1484|1481|1483.56|1480.56|1484.22|1481.22|1482.91|1479.91|0
1753137600000|2025-07-21 22:40:00|1483.45|1480.45|1483.34|1480.34|1484|1481|1482.91|1479.91|0
1753137900000|2025-07-21 22:45:00|1483.13|1480.13|1483.78|1480.78|1484|1481|1483.12|1480.12|0
1753138200000|2025-07-21 22:50:00|1483.56|1480.56|1483.34|1480.34|1483.78|1480.78|1483.12|1480.12|0
1753138500000|2025-07-21 22:55:00|1483.23|1480.23|1483.34|1480.34|1483.34|1480.34|1483.12|1480.12|0
1753138800000|2025-07-21 23:00:00|1483.45|1480.45|1482.9|1479.9|1484.22|1481.22|1482.9|1479.9|0
1753139100000|2025-07-21 23:05:00|1483.12|1480.12|1483.56|1480.56|1483.78|1480.78|1482.9|1479.9|0
1753139400000|2025-07-21 23:10:00|1483.34|1480.34|1483.34|1480.34|1483.34|1480.34|1483.34|1480.34|0
1753139700000|2025-07-21 23:15:00|1483.22|1480.22|1483.78|1480.78|1484|1481|1483.22|1480.22|0
1753140000000|2025-07-21 23:20:00|1483.66|1480.66|1483.34|1480.34|1484|1481|1483.34|1480.34|0
1753140300000|2025-07-21 23:25:00|1483.12|1480.12|1483.99|1480.99|1484.21|1481.21|1483.12|1480.12|0
1753140600000|2025-07-21 23:30:00|1484.21|1481.21|1483.99|1480.99|1484.21|1481.21|1483.77|1480.77|0
1753140900000|2025-07-21 23:35:00|1484.21|1481.21|1484.43|1481.43|1484.43|1481.43|1483.99|1480.99|0
1753141200000|2025-07-21 23:40:00|1484.21|1481.21|1483.77|1480.77|1484.21|1481.21|1483.77|1480.77|0
1753141500000|2025-07-21 23:45:00|1483.99|1480.99|1482.67|1479.67|1483.99|1480.99|1482.02|1479.02|0
1753141800000|2025-07-21 23:50:00|1482.89|1479.89|1483.33|1480.33|1483.55|1480.55|1482.23|1479.23|0
1753142100000|2025-07-21 23:55:00|1483.44|1480.44|1483.77|1480.77|1483.99|1480.99|1483.44|1480.44|0
1753142400000|2025-07-22 00:00:00|1483.55|1480.55|1484.64|1481.64|1484.65|1481.65|1483.55|1480.55|0
1753142700000|2025-07-22 00:05:00|1484.86|1481.86|1484.86|1481.86|1485.08|1482.08|1484.43|1481.43|0
1753143000000|2025-07-22 00:10:00|1484.64|1481.64|1485.52|1482.52|1485.74|1482.74|1484.64|1481.64|0
1753143300000|2025-07-22 00:15:00|1485.3|1482.3|1484.58|1482.18|1485.3|1482.74|1484|1481.6|0
1753143600000|2025-07-22 00:20:00|1484.8|1482.4|1485.4|1483|1485.69|1483.29|1484.29|1481.89|0
1753143900000|2025-07-22 00:25:00|1485.18|1482.78|1485.92|1483.52|1489.53|1487.13|1485.18|1482.78|0
1753144200000|2025-07-22 00:30:00|1485.7|1483.3|1485.71|1483.31|1489|1486.6|1483.03|1480.63|0
1753144500000|2025-07-22 00:35:00|1485.84|1483.44|1485.36|1482.96|1486.14|1483.74|1484.65|1482.25|0
1753144800000|2025-07-22 00:40:00|1485.14|1482.74|1484.92|1482.52|1485.49|1483.09|1484.66|1482.26|0
1753145100000|2025-07-22 00:45:00|1484.7|1482.3|1484.08|1481.68|1485.1|1482.7|1481.97|1479.57|0
1753145400000|2025-07-22 00:50:00|1484.3|1481.9|1483.61|1481.21|1484.3|1481.9|1483.23|1480.83|0
1753145700000|2025-07-22 00:55:00|1483.67|1481.27|1483.2|1480.8|1484.21|1481.81|1480.82|1478.42|0
1753146000000|2025-07-22 01:00:00|1483.22|1480.82|1482.78|1480.38|1483.48|1481.08|1482.48|1480.08|0
1753146300000|2025-07-22 01:05:00|1483|1480.6|1482.77|1480.37|1483.15|1480.75|1480.27|1477.87|0
1753146600000|2025-07-22 01:10:00|1482.55|1480.15|1483.36|1480.96|1483.84|1481.44|1482.55|1480.15|0
1753146900000|2025-07-22 01:15:00|1483.47|1481.07|1483.19|1480.79|1483.58|1481.18|1479.88|1477.48|0
1753147200000|2025-07-22 01:20:00|1483.1|1480.7|1483.58|1481.18|1485.06|1482.66|1482.78|1480.38|0
1753147500000|2025-07-22 01:25:00|1483.47|1481.07|1484.04|1481.64|1484.26|1481.86|1482.94|1480.54|0
1753147800000|2025-07-22 01:30:00|1484.12|1481.72|1485.22|1482.82|1485.55|1483.15|1483.89|1481.49|0
1753148100000|2025-07-22 01:35:00|1485.29|1482.89|1485.07|1482.67|1485.41|1483.01|1484.74|1482.34|0
1753148400000|2025-07-22 01:40:00|1484.86|1482.46|1485.19|1482.79|1485.54|1483.14|1484.78|1482.38|0
1753148700000|2025-07-22 01:45:00|1485.3|1482.9|1486.37|1483.97|1486.82|1484.42|1484.78|1482.38|0
1753149000000|2025-07-22 01:50:00|1486.59|1484.19|1486.01|1483.61|1486.59|1484.19|1485.62|1483.22|0
1753149300000|2025-07-22 01:55:00|1486.03|1483.63|1486.28|1483.88|1486.28|1483.88|1485.2|1482.8|0
1753149600000|2025-07-22 02:00:00|1486.5|1484.1|1483.32|1480.92|1486.73|1484.33|1483.32|1480.92|0
1753149900000|2025-07-22 02:05:00|1486.31|1483.91|1485.55|1483.15|1486.31|1483.91|1481.99|1479.59|0
1753150200000|2025-07-22 02:10:00|1485.77|1483.37|1484.8|1482.4|1485.77|1483.37|1482.69|1480.29|0
1753150500000|2025-07-22 02:15:00|1485.02|1482.62|1484.62|1482.22|1485.12|1482.72|1483.67|1481.27|0
1753150800000|2025-07-22 02:20:00|1484.59|1482.19|1484.6|1482.2|1484.8|1482.4|1484.14|1481.74|0
1753151100000|2025-07-22 02:25:00|1484.65|1482.25|1484|1481.6|1484.65|1482.25|1483.89|1481.49|0
1753151400000|2025-07-22 02:30:00|1483.78|1481.38|1483.93|1481.53|1484.54|1482.14|1483.35|1480.95|0
1753151700000|2025-07-22 02:35:00|1483.89|1481.49|1483.68|1481.28|1484.27|1481.87|1483.64|1481.24|0
1753152000000|2025-07-22 02:40:00|1483.67|1481.27|1482.85|1480.45|1484.03|1481.63|1480.87|1478.47|0
1753152300000|2025-07-22 02:45:00|1482.91|1480.51|1482.92|1480.52|1483.19|1480.79|1482.73|1480.33|0
1753152600000|2025-07-22 02:50:00|1483.04|1480.64|1482.03|1479.63|1483.36|1480.96|1480.37|1477.97|0
1753152900000|2025-07-22 02:55:00|1482.07|1479.67|1481.99|1479.59|1482.62|1480.22|1481.93|1479.53|0
1753153200000|2025-07-22 03:00:00|1481.96|1479.56|1482.03|1479.63|1482.34|1479.94|1481.78|1479.38|0
1753153500000|2025-07-22 03:05:00|1482.25|1479.85|1482.5|1480.1|1482.97|1480.57|1481.97|1479.57|0
1753153800000|2025-07-22 03:10:00|1482.38|1479.98|1482.55|1480.15|1482.89|1480.49|1482.25|1479.85|0
1753154100000|2025-07-22 03:15:00|1482.44|1480.04|1482.04|1479.64|1482.86|1480.46|1482|1479.6|0
1753154400000|2025-07-22 03:20:00|1482.14|1479.74|1482.01|1479.61|1482.61|1480.21|1481.89|1479.49|0
1753154700000|2025-07-22 03:25:00|1482.11|1479.71|1481.95|1479.55|1482.8|1480.4|1481.86|1479.46|0
1753155000000|2025-07-22 03:30:00|1481.59|1479.19|1481.62|1479.22|1482.08|1479.68|1481.14|1478.74|0
1753155300000|2025-07-22 03:35:00|1481.4|1479|1481.89|1479.49|1482.17|1479.77|1479.71|1477.31|0
1753155600000|2025-07-22 03:40:00|1481.67|1479.27|1481.41|1479.01|1482.19|1479.79|1481.09|1478.69|0
1753155900000|2025-07-22 03:45:00|1481.43|1479.03|1480.43|1478.03|1481.43|1479.03|1479.75|1477.35|0
1753156200000|2025-07-22 03:50:00|1480.46|1478.06|1481.14|1478.74|1481.14|1478.74|1480.24|1477.84|0
1753156500000|2025-07-22 03:55:00|1480.67|1478.27|1481.21|1478.81|1481.55|1479.15|1480.28|1477.88|0
1753156800000|2025-07-22 04:00:00|1481.01|1478.61|1480.97|1478.57|1481.29|1478.89|1480.25|1477.85|0
1753157100000|2025-07-22 04:05:00|1480.89|1478.49|1481.1|1478.7|1481.19|1478.79|1480.75|1478.35|0
1753157400000|2025-07-22 04:10:00|1480.99|1478.59|1479.19|1476.79|1481.02|1478.62|1478.73|1476.33|0
1753157700000|2025-07-22 04:15:00|1479.21|1476.81|1477.32|1474.92|1479.42|1477.02|1477.05|1474.65|0
1753158000000|2025-07-22 04:20:00|1477.56|1475.16|1477.7|1475.3|1478.14|1475.74|1477.12|1474.72|0
1753158300000|2025-07-22 04:25:00|1477.81|1475.41|1477.58|1475.18|1478.02|1475.62|1476.92|1474.52|0
1753158600000|2025-07-22 04:30:00|1477.8|1475.4|1477.93|1475.53|1478.18|1475.78|1477.47|1475.07|0
1753158900000|2025-07-22 04:35:00|1477.97|1475.57|1477.56|1475.16|1478.09|1475.69|1477.56|1475.16|0
1753159200000|2025-07-22 04:40:00|1477.66|1475.26|1477.66|1475.26|1478.02|1475.62|1477.29|1474.89|0
1753159500000|2025-07-22 04:45:00|1477.88|1475.48|1477.6|1475.2|1478.1|1475.7|1477.13|1474.73|0
1753159800000|2025-07-22 04:50:00|1477.38|1474.98|1477.64|1475.24|1477.73|1475.33|1477.12|1474.72|0
1753160100000|2025-07-22 04:55:00|1477.86|1475.46|1477.19|1474.79|1477.92|1475.52|1477.08|1474.68|0
1753160400000|2025-07-22 05:00:00|1477.07|1474.67|1477.15|1474.75|1477.91|1475.51|1476.79|1474.39|0
1753160700000|2025-07-22 05:05:00|1477.03|1474.63|1477.08|1474.68|1477.46|1475.06|1476.58|1474.18|0
1753161000000|2025-07-22 05:10:00|1477.29|1474.89|1477.68|1475.28|1477.69|1475.29|1476.74|1474.34|0
1753161300000|2025-07-22 05:15:00|1477.66|1475.26|1476.51|1474.11|1477.66|1475.26|1476.29|1473.89|0
1753161600000|2025-07-22 05:20:00|1476.44|1474.04|1477.05|1474.65|1477.05|1474.65|1476.05|1473.65|0
1753161900000|2025-07-22 05:25:00|1476.8|1474.4|1477.01|1474.61|1477.06|1474.66|1476.31|1473.91|0
1753162200000|2025-07-22 05:30:00|1476.79|1474.39|1476.1|1473.7|1477.03|1474.63|1475.99|1473.59|0
1753162500000|2025-07-22 05:35:00|1475.88|1473.48|1476.81|1474.41|1477.46|1475.06|1475.76|1473.36|0
1753162800000|2025-07-22 05:40:00|1477.03|1474.63|1476.49|1474.09|1477.24|1474.84|1476.49|1474.09|0
1753163100000|2025-07-22 05:45:00|1476.38|1473.98|1477.27|1474.87|1477.77|1475.37|1476.27|1473.87|0
1753163400000|2025-07-22 05:50:00|1477.39|1474.99|1477.94|1475.54|1478.1|1475.7|1477.14|1474.74|0
1753163700000|2025-07-22 05:55:00|1477.72|1475.32|1477.63|1475.23|1477.83|1475.43|1477.38|1474.98|0
1753164000000|2025-07-22 06:00:00|1477.85|1475.45|1476.79|1474.39|1477.9|1475.5|1472.78|1470.38|0
1753164300000|2025-07-22 06:05:00|1476.83|1474.43|1476.99|1474.59|1477.77|1475.37|1476.53|1474.13|0
1753164600000|2025-07-22 06:10:00|1477.43|1475.03|1477.38|1474.98|1477.92|1475.52|1476.69|1474.29|0
1753164900000|2025-07-22 06:15:00|1477.49|1475.09|1477.44|1475.04|1477.62|1475.22|1476.8|1474.4|0
1753165200000|2025-07-22 06:20:00|1477.42|1475.02|1477.25|1474.85|1477.8|1475.4|1477.07|1474.67|0
1753165500000|2025-07-22 06:25:00|1477.14|1474.74|1477.12|1474.72|1477.87|1475.47|1476.92|1474.52|0
1753165800000|2025-07-22 06:30:00|1477.18|1474.78|1477.71|1475.31|1477.79|1475.39|1476.74|1474.34|0
1753166100000|2025-07-22 06:35:00|1477.93|1475.53|1478.01|1475.61|1478.87|1476.47|1475.37|1472.97|0
1753166400000|2025-07-22 06:40:00|1478.22|1475.82|1478.08|1475.68|1478.5|1476.1|1477.71|1475.31|0
1753166700000|2025-07-22 06:45:00|1478.19|1475.79|1477.82|1475.42|1478.51|1476.11|1475.05|1472.65|0
1753167000000|2025-07-22 06:50:00|1477.92|1475.52|1478.12|1475.72|1478.66|1476.26|1477.78|1475.38|0
1753167300000|2025-07-22 06:55:00|1478.02|1475.62|1477.76|1475.36|1480.53|1478.13|1477.65|1475.25|0
1753167600000|2025-07-22 07:00:00|1477.65|1475.25|1479.4|1477|1482.05|1479.65|1477.22|1474.82|0
1753167900000|2025-07-22 07:05:00|1479.5|1477.1|1479.09|1476.69|1481.6|1479.2|1478.75|1476.35|0
1753168200000|2025-07-22 07:10:00|1478.98|1476.58|1480.44|1478.04|1483.73|1481.33|1478.76|1476.36|0
1753168500000|2025-07-22 07:15:00|1480.32|1477.92|1481.34|1478.94|1481.88|1479.48|1480.02|1477.62|0
1753168800000|2025-07-22 07:20:00|1481.38|1478.98|1481.6|1479.2|1481.71|1479.31|1480.46|1478.06|0
1753169100000|2025-07-22 07:25:00|1481.38|1478.98|1481.91|1479.51|1482.45|1480.05|1480.85|1478.45|0
1753169400000|2025-07-22 07:30:00|1481.72|1479.32|1480.31|1477.91|1481.95|1479.55|1480.19|1477.79|0
1753169700000|2025-07-22 07:35:00|1480.42|1478.02|1481.21|1478.81|1483.48|1481.08|1480.26|1477.86|0
1753170000000|2025-07-22 07:40:00|1481.32|1478.92|1480.02|1477.62|1481.43|1479.03|1479.04|1476.64|0
1753170300000|2025-07-22 07:45:00|1480.24|1477.84|1479.44|1477.04|1480.53|1478.13|1479.41|1477.01|0
1753170600000|2025-07-22 07:50:00|1479.22|1476.82|1477.76|1475.36|1479.85|1477.45|1477.62|1475.22|0
1753170900000|2025-07-22 07:55:00|1477.75|1475.35|1475.7|1473.3|1477.76|1475.36|1473.71|1471.31|0
1753171200000|2025-07-22 08:00:00|1475.81|1473.41|1478.64|1476.24|1478.64|1476.24|1473.56|1471.16|0
1753171500000|2025-07-22 08:05:00|1478.2|1475.8|1478.11|1475.71|1480.01|1477.61|1478.05|1475.65|0
1753171800000|2025-07-22 08:10:00|1478.33|1475.93|1479.04|1476.64|1480.98|1478.58|1478.05|1475.65|0
1753172100000|2025-07-22 08:15:00|1478.82|1476.42|1478.38|1475.98|1481.44|1479.04|1478.31|1475.91|0
1753172400000|2025-07-22 08:20:00|1478.16|1475.76|1474.5|1472.1|1478.74|1476.34|1474.3|1471.9|0
1753172700000|2025-07-22 08:25:00|1474.6|1472.2|1476.76|1474.36|1476.76|1474.36|1473.78|1471.38|0
1753173000000|2025-07-22 08:30:00|1474.69|1472.29|1475.64|1473.24|1477.85|1475.45|1474.18|1471.78|0
1753173300000|2025-07-22 08:35:00|1475.5|1473.1|1474.49|1472.09|1477.86|1475.46|1474.37|1471.97|0
1753173600000|2025-07-22 08:40:00|1474.27|1471.87|1474.05|1471.65|1474.96|1472.56|1473.82|1471.42|0
1753173900000|2025-07-22 08:45:00|1474.04|1471.64|1474.56|1472.16|1475.24|1472.84|1472.6|1470.2|0
1753174200000|2025-07-22 08:50:00|1474.45|1472.05|1474.19|1471.79|1476.9|1474.5|1473.96|1471.56|0
1753174500000|2025-07-22 08:55:00|1474.16|1471.76|1474.3|1471.9|1474.48|1472.08|1472.75|1470.35|0
1753174800000|2025-07-22 09:00:00|1474.52|1472.12|1475.13|1472.73|1475.19|1472.79|1472.67|1470.27|0
1753175100000|2025-07-22 09:05:00|1474.91|1472.51|1474|1471.6|1475.08|1472.68|1473.77|1471.37|0
1753175400000|2025-07-22 09:10:00|1473.88|1471.48|1474.84|1472.44|1476.49|1474.09|1471.37|1468.97|0
1753175700000|2025-07-22 09:15:00|1475.06|1472.66|1475.64|1473.24|1476.29|1473.89|1471.94|1469.54|0
1753176000000|2025-07-22 09:20:00|1475.86|1473.46|1475.18|1472.78|1475.88|1473.48|1472.32|1469.92|0
1753176300000|2025-07-22 09:25:00|1474.96|1472.56|1474.22|1471.82|1475.4|1473|1471.52|1469.12|0
1753176600000|2025-07-22 09:30:00|1474|1471.6|1474.7|1472.3|1475.16|1472.76|1473.92|1471.52|0
1753176900000|2025-07-22 09:35:00|1474.92|1472.52|1474.7|1472.3|1475.62|1473.22|1474.54|1472.14|0
1753177200000|2025-07-22 09:40:00|1474.78|1472.38|1474.22|1471.82|1474.96|1472.56|1471.28|1468.88|0
1753177500000|2025-07-22 09:45:00|1474.05|1471.65|1475.09|1472.69|1475.48|1473.08|1471.03|1468.63|0
1753177800000|2025-07-22 09:50:00|1474.98|1472.58|1475.19|1472.79|1475.63|1473.23|1472.31|1469.91|0
1753178100000|2025-07-22 09:55:00|1475.31|1472.91|1475.3|1472.9|1475.54|1473.14|1472.28|1469.88|0
1753178400000|2025-07-22 10:00:00|1475.52|1473.12|1476.5|1474.1|1477.19|1474.79|1473.4|1471|0
1753178700000|2025-07-22 10:05:00|1476.38|1473.98|1477.18|1474.78|1477.29|1474.89|1476.11|1473.71|0
1753179000000|2025-07-22 10:10:00|1476.97|1474.57|1474.34|1471.94|1477.63|1475.23|1474.12|1471.72|0
1753179300000|2025-07-22 10:15:00|1476.78|1474.38|1476.98|1474.58|1477.52|1475.12|1474.38|1471.98|0
1753179600000|2025-07-22 10:20:00|1476.96|1474.56|1475.98|1473.58|1476.96|1474.56|1473.79|1471.39|0
1753179900000|2025-07-22 10:25:00|1476.09|1473.69|1476.35|1473.95|1476.49|1474.09|1473.32|1470.92|0
1753180200000|2025-07-22 10:30:00|1476.29|1473.89|1475.64|1473.24|1477|1474.6|1473.83|1471.43|0
1753180500000|2025-07-22 10:35:00|1475.75|1473.35|1476.13|1473.73|1476.34|1473.94|1474.52|1472.12|0
1753180800000|2025-07-22 10:40:00|1476.02|1473.62|1475.99|1473.59|1476.33|1473.93|1475.65|1473.25|0
1753181100000|2025-07-22 10:45:00|1476.21|1473.81|1476.01|1473.61|1476.43|1474.03|1473.01|1470.61|0
1753181400000|2025-07-22 10:50:00|1476.23|1473.83|1474.86|1472.46|1476.57|1474.17|1472.64|1470.24|0
1753181700000|2025-07-22 10:55:00|1474.88|1472.48|1477.28|1474.88|1477.62|1475.22|1474.67|1472.27|0
1753182000000|2025-07-22 11:00:00|1477.5|1475.1|1477.88|1475.48|1477.88|1475.48|1475.71|1473.31|0
1753182300000|2025-07-22 11:05:00|1477.66|1475.26|1479.43|1477.03|1480.04|1477.64|1475.76|1473.36|0
1753182600000|2025-07-22 11:10:00|1479.21|1476.81|1478.46|1476.06|1479.67|1477.27|1478.31|1475.91|0
1753182900000|2025-07-22 11:15:00|1478.36|1475.96|1477.65|1475.25|1478.91|1476.51|1477.43|1475.03|0
1753183200000|2025-07-22 11:20:00|1477.54|1475.14|1476.96|1474.56|1478.16|1475.76|1476.6|1474.2|0
1753183500000|2025-07-22 11:25:00|1477|1474.6|1477.4|1475|1477.4|1475|1476.48|1474.08|0
1753183800000|2025-07-22 11:30:00|1477.33|1474.93|1474.69|1472.29|1477.52|1475.12|1474.47|1472.07|0
1753184100000|2025-07-22 11:35:00|1477.45|1475.05|1475.48|1473.08|1477.45|1475.05|1474.27|1471.87|0
1753184400000|2025-07-22 11:40:00|1475.41|1473.01|1479.33|1476.93|1480.54|1478.14|1474.97|1472.57|0
1753184700000|2025-07-22 11:45:00|1479.11|1476.71|1481.74|1479.34|1481.82|1479.42|1479.05|1476.65|0
1753185000000|2025-07-22 11:50:00|1481.52|1479.12|1480.44|1478.04|1482.25|1479.85|1480.22|1477.82|0
1753185300000|2025-07-22 11:55:00|1480.22|1477.82|1481.97|1479.57|1483.66|1481.26|1477.49|1475.09|0
1753185600000|2025-07-22 12:00:00|1481.75|1479.35|1483.09|1480.69|1483.44|1481.04|1481.41|1479.01|0
1753185900000|2025-07-22 12:05:00|1482.87|1480.47|1481.94|1479.54|1483.98|1481.58|1480.31|1477.91|0
1753186200000|2025-07-22 12:10:00|1481.92|1479.52|1481.72|1479.32|1482.19|1479.79|1479.72|1477.32|0
1753186500000|2025-07-22 12:15:00|1481.5|1479.1|1480.07|1477.67|1482.07|1479.67|1480.07|1477.67|0
1753186800000|2025-07-22 12:20:00|1480.17|1477.77|1481.15|1478.75|1481.99|1479.59|1479.44|1477.04|0
1753187100000|2025-07-22 12:25:00|1480.93|1478.53|1483.87|1481.47|1484.25|1481.85|1480.93|1478.53|0
1753187400000|2025-07-22 12:30:00|1483.97|1481.57|1483.2|1480.8|1483.97|1481.57|1481.03|1478.63|0
1753187700000|2025-07-22 12:35:00|1483.08|1480.68|1482.5|1480.1|1483.24|1480.84|1482.28|1479.88|0
1753188000000|2025-07-22 12:40:00|1482.56|1480.16|1482.22|1479.82|1483.09|1480.69|1482.22|1479.82|0
1753188300000|2025-07-22 12:45:00|1482|1479.6|1483.01|1480.61|1483.01|1480.61|1480.06|1477.66|0
1753188600000|2025-07-22 12:50:00|1482.79|1480.39|1484.16|1481.76|1484.76|1482.36|1482.71|1480.31|0
1753188900000|2025-07-22 12:55:00|1483.94|1481.54|1484.03|1481.63|1484.65|1482.25|1483.53|1481.13|0
1753189200000|2025-07-22 13:00:00|1484.25|1481.85|1483.36|1480.96|1484.25|1481.85|1482.82|1480.42|0
1753189500000|2025-07-22 13:05:00|1483.48|1481.08|1483|1480.6|1484.75|1482.35|1482.54|1480.14|0
1753189800000|2025-07-22 13:10:00|1483.44|1481.04|1484.02|1481.62|1484.25|1481.85|1483.22|1480.82|0
1753190100000|2025-07-22 13:15:00|1484.12|1481.72|1484.03|1481.63|1484.25|1481.85|1483.32|1480.92|0
1753190400000|2025-07-22 13:20:00|1483.97|1481.57|1484.21|1481.21|1484.21|1481.6|1482.4|1480|0
1753190700000|2025-07-22 13:25:00|1483.55|1480.55|1483.33|1480.33|1484.43|1481.43|1482.23|1479.23|0
1753191000000|2025-07-22 13:30:00|1483.03|1480.63|1477.73|1475.33|1483.03|1480.63|1476.05|1473.65|0
1753191300000|2025-07-22 13:35:00|1477.62|1475.22|1483.67|1481.27|1484.65|1482.25|1477.51|1475.11|0
1753191600000|2025-07-22 13:40:00|1483.6|1481.2|1481.73|1479.33|1483.6|1481.2|1479.99|1477.59|0
1753191900000|2025-07-22 13:45:00|1481.51|1479.11|1474.5|1472.1|1481.71|1479.31|1474.37|1471.97|0
1753192200000|2025-07-22 13:50:00|1474.62|1472.22|1462.3|1459.18|1476.37|1473.97|1459.59|1456.47|0
1753192500000|2025-07-22 13:55:00|1461.87|1458.75|1465.04|1461.92|1470.02|1466.9|1461.87|1458.75|0
1753192800000|2025-07-22 14:00:00|1464.82|1461.7|1462.84|1459.72|1464.82|1461.7|1459.98|1456.86|0
1753193100000|2025-07-22 14:05:00|1463.93|1460.81|1466.84|1463.72|1467.3|1464.18|1462.05|1458.93|0
1753193400000|2025-07-22 14:10:00|1466.62|1463.5|1467.14|1464.02|1468.35|1465.23|1463.74|1460.62|0
1753193700000|2025-07-22 14:15:00|1467.25|1464.13|1466.12|1463|1469.49|1466.37|1465.24|1462.12|0
1753194000000|2025-07-22 14:20:00|1466.34|1463.22|1464.61|1461.49|1467.06|1463.94|1464.25|1461.13|0
1753194300000|2025-07-22 14:25:00|1464.39|1461.27|1466.46|1463.34|1466.62|1463.5|1464.17|1461.05|0
1753194600000|2025-07-22 14:30:00|1466.02|1462.9|1470.68|1467.56|1471.04|1467.92|1465.8|1462.68|0
1753194900000|2025-07-22 14:35:00|1470.9|1467.78|1471.65|1468.53|1474.95|1471.83|1470.22|1467.1|0
1753195200000|2025-07-22 14:40:00|1471.43|1468.31|1471.96|1468.84|1473.34|1470.22|1469.85|1466.73|0
1753195500000|2025-07-22 14:45:00|1472.2|1469.08|1470.02|1466.9|1472.86|1469.74|1468.93|1465.81|0
1753195800000|2025-07-22 14:50:00|1470.24|1467.12|1469.14|1466.02|1471.01|1467.89|1467.62|1464.5|0
1753196100000|2025-07-22 14:55:00|1469.24|1466.12|1473.68|1470.56|1474.68|1471.56|1468.7|1465.58|0
1753196400000|2025-07-22 15:00:00|1474.12|1471|1472.96|1469.84|1474.58|1471.46|1471.04|1467.92|0
1753196700000|2025-07-22 15:05:00|1473.06|1469.94|1473.02|1469.9|1475.17|1472.05|1472.07|1468.95|0
1753197000000|2025-07-22 15:10:00|1472.8|1469.68|1471.28|1468.16|1474.49|1471.37|1470.85|1467.73|0
1753197300000|2025-07-22 15:15:00|1471.06|1467.94|1472.93|1469.81|1472.93|1469.81|1468.55|1465.43|0
1753197600000|2025-07-22 15:20:00|1473.15|1470.03|1472.98|1469.86|1474.16|1471.04|1469.53|1466.41|0
1753197900000|2025-07-22 15:25:00|1473.2|1470.08|1471.71|1468.59|1474.32|1471.2|1471.38|1468.26|0
1753198200000|2025-07-22 15:30:00|1471.49|1468.37|1474.22|1471.82|1475.36|1472.24|1471.15|1468.03|0
1753198500000|2025-07-22 15:35:00|1474|1471.6|1471.23|1468.83|1474.74|1472.34|1470.47|1468.07|0
1753198800000|2025-07-22 15:40:00|1471.01|1468.61|1470.27|1467.87|1471.01|1468.61|1468.95|1466.55|0
1753199100000|2025-07-22 15:45:00|1470.05|1467.65|1472.18|1469.78|1474.41|1472.01|1470.05|1467.65|0
1753199400000|2025-07-22 15:50:00|1472.4|1470|1472.43|1470.03|1473.1|1470.7|1471.37|1468.97|0
1753199700000|2025-07-22 15:55:00|1472.22|1469.82|1470.8|1468.4|1473.28|1470.88|1470.76|1468.36|0
1753200000000|2025-07-22 16:00:00|1471.01|1468.61|1471.58|1469.18|1471.86|1469.46|1469.4|1467|0
1753200300000|2025-07-22 16:05:00|1471.36|1468.96|1472.42|1470.02|1473.49|1471.09|1471.25|1468.85|0
1753200600000|2025-07-22 16:10:00|1472.2|1469.8|1471.33|1468.93|1472.65|1470.25|1469.63|1467.23|0
1753200900000|2025-07-22 16:15:00|1471.4|1469|1473.91|1471.51|1475.18|1472.78|1471.4|1469|0
1753201200000|2025-07-22 16:20:00|1473.69|1471.29|1472.32|1469.92|1474.3|1471.9|1471.91|1469.51|0
1753201500000|2025-07-22 16:25:00|1472.1|1469.7|1467.24|1464.84|1472.19|1469.79|1465.37|1462.97|0
1753201800000|2025-07-22 16:30:00|1466.81|1464.41|1469.45|1467.05|1470.4|1468|1466.5|1464.1|0
1753202100000|2025-07-22 16:35:00|1469.23|1466.83|1469.24|1466.84|1470.65|1468.25|1466.07|1463.67|0
1753202400000|2025-07-22 16:40:00|1469.02|1466.62|1469.01|1466.61|1470|1467.6|1465.87|1463.47|0
1753202700000|2025-07-22 16:45:00|1468.58|1466.18|1470.51|1468.11|1470.51|1468.11|1467.36|1464.96|0
1753203000000|2025-07-22 16:50:00|1470.56|1468.16|1472.75|1470.35|1473.46|1471.06|1469.93|1467.53|0
1753203300000|2025-07-22 16:55:00|1472.53|1470.13|1472.64|1470.24|1473.36|1470.96|1471.81|1469.41|0
1753203600000|2025-07-22 17:00:00|1472.42|1470.02|1473.09|1470.69|1474.09|1471.69|1472.42|1470.02|0
1753203900000|2025-07-22 17:05:00|1472.87|1470.47|1472.67|1470.27|1473.8|1471.4|1471.83|1469.43|0
1753204200000|2025-07-22 17:10:00|1472.46|1470.06|1473.56|1471.16|1473.87|1471.47|1472.39|1469.99|0
1753204500000|2025-07-22 17:15:00|1473.78|1471.38|1477.23|1474.83|1477.45|1475.05|1473.78|1471.38|0
1753204800000|2025-07-22 17:20:00|1477.01|1474.61|1477.56|1475.16|1479.28|1476.88|1476.56|1474.16|0
1753205100000|2025-07-22 17:25:00|1477.77|1475.37|1482.9|1480.5|1484.43|1482.03|1477.64|1475.24|0
1753205400000|2025-07-22 17:30:00|1483.34|1480.94|1482.62|1480.22|1483.96|1481.56|1481.06|1478.66|0
1753205700000|2025-07-22 17:35:00|1482.83|1480.43|1481.59|1479.19|1482.86|1480.46|1481.57|1479.17|0
1753206000000|2025-07-22 17:40:00|1481.37|1478.97|1479.32|1476.92|1481.57|1479.17|1477.14|1474.74|0
1753206300000|2025-07-22 17:45:00|1478.88|1476.48|1478.47|1476.07|1479.94|1477.54|1478.38|1475.98|0
1753206600000|2025-07-22 17:50:00|1478.69|1476.29|1477.44|1475.04|1479.26|1476.86|1476.97|1474.57|0
1753206900000|2025-07-22 17:55:00|1477.22|1474.82|1476.97|1474.57|1478.21|1475.81|1476.37|1473.97|0
1753207200000|2025-07-22 18:00:00|1476.91|1474.51|1478.23|1475.83|1479.77|1477.37|1476.91|1474.51|0
1753207500000|2025-07-22 18:05:00|1478.49|1476.09|1479.74|1477.34|1480.38|1477.98|1478.2|1475.8|0
1753207800000|2025-07-22 18:10:00|1479.52|1477.12|1477.89|1475.49|1479.8|1477.4|1477.59|1475.19|0
1753208100000|2025-07-22 18:15:00|1478.11|1475.71|1475.47|1473.07|1478.49|1476.09|1470.15|1467.75|0
1753208400000|2025-07-22 18:20:00|1475.31|1472.91|1477.16|1474.76|1479.09|1476.69|1474.46|1472.06|0
1753208700000|2025-07-22 18:25:00|1476.2|1473.8|1477.53|1475.13|1478.49|1476.09|1475.98|1473.58|0
1753209000000|2025-07-22 18:30:00|1477.31|1474.91|1480.71|1478.31|1480.94|1478.54|1477.19|1474.79|0
1753209300000|2025-07-22 18:35:00|1480.81|1478.41|1484.4|1482|1484.4|1482|1480.58|1478.18|0
1753209600000|2025-07-22 18:40:00|1484.18|1481.78|1483.62|1481.22|1485.53|1483.13|1482.65|1480.25|0
1753209900000|2025-07-22 18:45:00|1483.51|1481.11|1482.85|1480.45|1483.62|1481.22|1482.34|1479.94|0
1753210200000|2025-07-22 18:50:00|1483.07|1480.67|1486.87|1484.47|1487.41|1485.01|1483.07|1480.67|0
1753210500000|2025-07-22 18:55:00|1487.09|1484.69|1485.83|1483.43|1487.49|1485.09|1485.55|1483.15|0
1753210800000|2025-07-22 19:00:00|1485.61|1483.21|1484.6|1482.2|1486.85|1484.45|1484.21|1481.81|0
1753211100000|2025-07-22 19:05:00|1484.82|1482.42|1484.84|1482.44|1484.88|1482.48|1483.31|1480.91|0
1753211400000|2025-07-22 19:10:00|1485.06|1482.66|1483.25|1480.85|1485.82|1483.42|1483.16|1480.76|0
1753211700000|2025-07-22 19:15:00|1483.46|1481.06|1484.14|1481.74|1484.32|1481.92|1482.47|1480.07|0
1753212000000|2025-07-22 19:20:00|1484.11|1481.71|1484.93|1482.53|1485.82|1483.42|1483.45|1481.05|0
1753212300000|2025-07-22 19:25:00|1484.71|1482.31|1484.66|1482.26|1485.37|1482.97|1484.06|1481.66|0
1753212600000|2025-07-22 19:30:00|1484.44|1482.04|1485.15|1482.75|1485.69|1483.29|1483.32|1480.92|0
1753212900000|2025-07-22 19:35:00|1485.37|1482.97|1487.21|1484.81|1488.26|1485.86|1485.04|1482.64|0
1753213200000|2025-07-22 19:40:00|1487.43|1485.03|1485.88|1483.48|1487.43|1485.03|1485.64|1483.24|0
1753213500000|2025-07-22 19:45:00|1485.92|1483.52|1485.71|1483.31|1486.79|1484.39|1484.9|1482.5|0
1753213800000|2025-07-22 19:50:00|1486.04|1483.64|1483.8|1481.4|1486.47|1484.07|1482.88|1480.48|0
1753214100000|2025-07-22 19:55:00|1483.14|1480.74|1480.94|1478.54|1488.4|1486|1480.94|1478.54|0
1753214400000|2025-07-22 20:00:00|1481.82|1479.42|1482.23|1479.83|1482.25|1479.85|1479.49|1477.09|0
1753214700000|2025-07-22 20:05:00|1482.01|1479.61|1481.46|1479.06|1482.01|1479.61|1480.34|1477.94|0
1753215000000|2025-07-22 20:10:00|1481.24|1478.84|1480.25|1477.85|1481.53|1479.13|1480.18|1477.78|0
1753215300000|2025-07-22 20:15:00|1480.37|1477.97|1479.35|1476.95|1480.98|1478.58|1479.14|1476.74|0
1753215600000|2025-07-22 20:20:00|1479.57|1477.17|1481.05|1478.65|1481.34|1478.94|1478.88|1476.48|0
1753215900000|2025-07-22 20:25:00|1481.09|1478.69|1481.37|1478.97|1481.9|1479.5|1480.79|1478.39|0
1753216200000|2025-07-22 20:30:00|1481.15|1478.75|1481.43|1479.03|1482.17|1479.77|1480.93|1478.53|0
1753216500000|2025-07-22 20:35:00|1481.35|1478.95|1481.76|1479.36|1482.45|1480.05|1480.91|1478.51|0
1753216800000|2025-07-22 20:40:00|1481.98|1479.58|1482.76|1480.36|1482.76|1480.36|1481.79|1479.39|0
1753217100000|2025-07-22 20:45:00|1482.54|1480.14|1481.66|1479.26|1482.87|1480.47|1481.61|1479.21|0
1753217400000|2025-07-22 20:50:00|1481.88|1479.48|1482.48|1480.08|1482.7|1480.3|1480.92|1478.52|0
1753217700000|2025-07-22 20:55:00|1483|1480|1483.51|1480.51|1483.65|1480.65|1482.34|1479.34|0
1753218000000|2025-07-22 21:00:00|1483.43|1480.43|1483.03|1480.03|1483.43|1480.43|1482.87|1479.87|0
1753218300000|2025-07-22 21:05:00|1482.95|1479.95|1483.19|1480.19|1483.31|1480.31|1482.95|1479.95|0
1753218600000|2025-07-22 21:10:00|1483.23|1480.23|1483.11|1480.11|1483.47|1480.47|1483.11|1480.11|0
1753218900000|2025-07-22 21:15:00|1483.18|1480.18|1483.35|1480.35|1483.43|1480.43|1483.18|1480.18|0
1753219200000|2025-07-22 21:20:00|1483.31|1480.31|1483.38|1480.38|1483.71|1480.71|1483.31|1480.31|0
1753219500000|2025-07-22 21:25:00|1483.31|1480.31|1483.02|1480.02|1483.38|1480.38|1482.74|1479.74|0
1753219800000|2025-07-22 21:30:00|1483.07|1480.07|1482.94|1479.94|1483.07|1480.07|1482.94|1479.94|0
1753220100000|2025-07-22 21:35:00|1482.9|1479.9|1482.94|1479.94|1483.07|1480.07|1482.82|1479.82|0
1753220400000|2025-07-22 21:40:00|1482.9|1479.9|1482.86|1479.86|1482.94|1479.94|1482.82|1479.82|0
1753220700000|2025-07-22 21:45:00|1482.84|1479.84|1482.91|1479.91|1483|1480|1482.84|1479.84|0
1753221000000|2025-07-22 21:50:00|1482.96|1479.96|1483.02|1480.02|1483.12|1480.12|1482.91|1479.91|0
1753221300000|2025-07-22 21:55:00|1483.06|1480.06|1483.02|1480.02|1483.08|1480.08|1483|1480|0
1753221600000|2025-07-22 22:00:00|1483|1480|1485.29|1482.29|1485.95|1482.95|1482.66|1479.66|0
1753221900000|2025-07-22 22:05:00|1485.39|1482.39|1483.64|1480.64|1485.39|1482.39|1482.98|1479.98|0
1753222200000|2025-07-22 22:10:00|1483.53|1480.53|1483.09|1480.09|1483.64|1480.64|1482.44|1479.44|0
1753222500000|2025-07-22 22:15:00|1483.2|1480.2|1482.65|1479.65|1483.97|1480.97|1482.44|1479.44|0
1753222800000|2025-07-22 22:20:00|1482.44|1479.44|1482.43|1479.43|1483.53|1480.53|1482|1479|0
1753223100000|2025-07-22 22:25:00|1482.65|1479.65|1481.78|1478.78|1482.65|1479.65|1481.56|1478.56|0
1753223400000|2025-07-22 22:30:00|1481.99|1478.99|1481.77|1478.77|1481.99|1478.99|1480.68|1477.68|0
1753223700000|2025-07-22 22:35:00|1481.99|1478.99|1481.34|1478.34|1482.21|1479.21|1481|1478|0
1753224000000|2025-07-22 22:40:00|1481.33|1478.33|1480.9|1477.9|1481.55|1478.55|1480.68|1477.68|0
1753224300000|2025-07-22 22:45:00|1480.68|1477.68|1479.9|1476.9|1480.78|1477.78|1479.9|1476.9|0
1753224600000|2025-07-22 22:50:00|1479.8|1476.8|1480.89|1477.89|1480.89|1477.89|1479.58|1476.58|0
1753224900000|2025-07-22 22:55:00|1480.67|1477.67|1481.11|1478.11|1481.33|1478.33|1480.46|1477.46|0
1753225200000|2025-07-22 23:00:00|1481.22|1478.22|1481.99|1478.99|1482.43|1479.43|1481|1478|0
1753225500000|2025-07-22 23:05:00|1482.21|1479.21|1482.43|1479.43|1483.08|1480.08|1481.77|1478.77|0
1753225800000|2025-07-22 23:10:00|1482.64|1479.64|1489.77|1486.77|1493.28|1490.28|1482.43|1479.43|0
1753226100000|2025-07-22 23:15:00|1490.1|1487.1|1492.74|1489.74|1493.5|1490.5|1490.1|1487.1|0
1753226400000|2025-07-22 23:20:00|1492.52|1489.52|1493.72|1490.72|1496.47|1493.47|1491.64|1488.64|0
1753226700000|2025-07-22 23:25:00|1493.83|1490.83|1492.08|1489.08|1495.15|1492.15|1491.64|1488.64|0
1753227000000|2025-07-22 23:30:00|1492.18|1489.18|1490.98|1487.98|1492.18|1489.18|1490.1|1487.1|0
1753227300000|2025-07-22 23:35:00|1490.76|1487.76|1492.07|1489.07|1492.73|1489.73|1490.32|1487.32|0
1753227600000|2025-07-22 23:40:00|1492.29|1489.29|1492.29|1489.29|1494.05|1491.05|1492.07|1489.07|0
1753227900000|2025-07-22 23:45:00|1492.73|1489.73|1493.39|1490.39|1493.83|1490.83|1491.63|1488.63|0
1753228200000|2025-07-22 23:50:00|1493.61|1490.61|1496.25|1493.25|1496.9|1493.9|1493.17|1490.17|0
1753228500000|2025-07-22 23:55:00|1496.03|1493.03|1496.46|1493.46|1497.56|1494.56|1495.47|1492.47|0
1753228800000|2025-07-23 00:00:00|1496.9|1493.9|1492.29|1489.29|1497.12|1494.12|1491.63|1488.63|0
1753229100000|2025-07-23 00:05:00|1492.39|1489.39|1492.29|1489.29|1492.95|1489.95|1490.09|1487.09|0
1753229400000|2025-07-23 00:10:00|1492.07|1489.07|1489.65|1486.65|1492.07|1489.07|1489.32|1486.32|0
1753229700000|2025-07-23 00:15:00|1489.76|1486.76|1487.07|1484.67|1489.87|1487.07|1484.45|1482.05|0
1753230000000|2025-07-23 00:20:00|1486.85|1484.45|1487.5|1485.1|1491.25|1488.85|1486.73|1484.33|0
1753230300000|2025-07-23 00:25:00|1487.71|1485.31|1485.9|1483.5|1488.45|1486.05|1483.33|1480.93|0
1753230600000|2025-07-23 00:30:00|1486.01|1483.61|1486.4|1484|1487.35|1484.95|1482.58|1480.18|0
1753230900000|2025-07-23 00:35:00|1486.62|1484.22|1486.42|1484.02|1489.6|1487.2|1482.78|1480.38|0
1753231200000|2025-07-23 00:40:00|1486.52|1484.12|1486.4|1484|1489.79|1487.39|1485.66|1483.26|0
1753231500000|2025-07-23 00:45:00|1486.62|1484.22|1487.37|1484.97|1488.2|1485.8|1486.62|1484.22|0
1753231800000|2025-07-23 00:50:00|1487.46|1485.06|1487.77|1485.37|1488.18|1485.78|1486.92|1484.52|0
1753232100000|2025-07-23 00:55:00|1488.1|1485.7|1485.47|1483.07|1488.21|1485.81|1484.98|1482.58|0
1753232400000|2025-07-23 01:00:00|1485.03|1482.63|1484.75|1482.35|1485.94|1483.54|1484.12|1481.72|0
1753232700000|2025-07-23 01:05:00|1484.63|1482.23|1485.82|1483.42|1486.09|1483.69|1483.98|1481.58|0
1753233000000|2025-07-23 01:10:00|1485.6|1483.2|1486.84|1484.44|1489.97|1487.57|1485.45|1483.05|0
1753233300000|2025-07-23 01:15:00|1486.72|1484.32|1489.99|1487.59|1490.75|1488.35|1486.72|1484.32|0
1753233600000|2025-07-23 01:20:00|1489.87|1487.47|1491.05|1488.65|1491.35|1488.95|1489.72|1487.32|0
1753233900000|2025-07-23 01:25:00|1491.27|1488.87|1490.66|1488.26|1493.47|1491.07|1490.16|1487.76|0
1753234200000|2025-07-23 01:30:00|1490.44|1488.04|1490.88|1488.48|1491.8|1489.4|1490|1487.6|0
1753234500000|2025-07-23 01:35:00|1490.76|1488.36|1492.07|1489.67|1492.47|1490.07|1490.76|1488.36|0
1753234800000|2025-07-23 01:40:00|1491.95|1489.55|1492.42|1490.02|1492.76|1490.36|1491.39|1488.99|0
1753235100000|2025-07-23 01:45:00|1492.54|1490.14|1492.26|1489.86|1493.39|1490.99|1492.13|1489.73|0
1753235400000|2025-07-23 01:50:00|1492.43|1490.03|1493.93|1491.53|1496.04|1493.64|1491.53|1489.13|0
1753235700000|2025-07-23 01:55:00|1494.05|1491.65|1494.19|1491.79|1494.4|1492|1493.39|1490.99|0
1753236000000|2025-07-23 02:00:00|1493.97|1491.57|1493.97|1491.57|1494.31|1491.91|1493.68|1491.28|0
1753236300000|2025-07-23 02:05:00|1493.86|1491.46|1493.08|1490.68|1494.03|1491.63|1492.28|1489.88|0
1753236600000|2025-07-23 02:10:00|1492.86|1490.46|1491.78|1489.38|1494.79|1492.39|1491.59|1489.19|0
1753236900000|2025-07-23 02:15:00|1491.56|1489.16|1490.29|1487.89|1492.25|1489.85|1489.94|1487.54|0
1753237200000|2025-07-23 02:20:00|1491.03|1488.63|1491.71|1489.31|1491.95|1489.55|1490.29|1487.89|0
1753237500000|2025-07-23 02:25:00|1491.78|1489.38|1491.21|1488.81|1492|1489.6|1490.73|1488.33|0
1753237800000|2025-07-23 02:30:00|1491.16|1488.76|1491.17|1488.77|1492.06|1489.66|1491.16|1488.76|0
1753238100000|2025-07-23 02:35:00|1491.41|1489.01|1491.5|1489.1|1491.88|1489.48|1491.1|1488.7|0
1753238400000|2025-07-23 02:40:00|1491.38|1488.98|1491.28|1488.88|1492.15|1489.75|1490.89|1488.49|0
1753238700000|2025-07-23 02:45:00|1491.5|1489.1|1491.45|1489.05|1491.72|1489.32|1490.94|1488.54|0
1753239000000|2025-07-23 02:50:00|1491.71|1489.31|1492.56|1490.16|1492.65|1490.25|1491.45|1489.05|0
1753239300000|2025-07-23 02:55:00|1492.78|1490.38|1492.74|1490.34|1495.65|1493.25|1492.54|1490.14|0
1753239600000|2025-07-23 03:00:00|1492.69|1490.29|1492.73|1490.33|1493.16|1490.76|1492.25|1489.85|0
1753239900000|2025-07-23 03:05:00|1492.69|1490.29|1493.2|1490.8|1495.84|1493.44|1491.7|1489.3|0
1753240200000|2025-07-23 03:10:00|1493.21|1490.81|1494.59|1492.19|1494.59|1492.19|1493.17|1490.77|0
1753240500000|2025-07-23 03:15:00|1494.7|1492.3|1494.45|1492.05|1494.81|1492.41|1493.87|1491.47|0
1753240800000|2025-07-23 03:20:00|1494.41|1492.01|1494.9|1492.5|1495.67|1493.27|1494.31|1491.91|0
1753241100000|2025-07-23 03:25:00|1495.12|1492.72|1495.69|1493.29|1498.34|1495.94|1495.12|1492.72|0
1753241400000|2025-07-23 03:30:00|1495.83|1493.43|1494.78|1492.38|1495.83|1493.43|1494.45|1492.05|0
1753241700000|2025-07-23 03:35:00|1494.34|1491.94|1493.02|1490.62|1494.34|1491.94|1492.34|1489.94|0
1753242000000|2025-07-23 03:40:00|1493.34|1490.94|1492.88|1490.48|1493.7|1491.3|1492.75|1490.35|0
1753242300000|2025-07-23 03:45:00|1492.66|1490.26|1493.55|1491.15|1493.86|1491.46|1492.38|1489.98|0
1753242600000|2025-07-23 03:50:00|1493.48|1491.08|1494.15|1491.75|1494.64|1492.24|1493.26|1490.86|0
1753242900000|2025-07-23 03:55:00|1494.37|1491.97|1493.56|1491.16|1494.47|1492.07|1492.63|1490.23|0
1753243200000|2025-07-23 04:00:00|1493.34|1490.94|1493.03|1490.63|1493.39|1490.99|1492.67|1490.27|0
1753243500000|2025-07-23 04:05:00|1493.07|1490.67|1491.36|1488.96|1493.19|1490.79|1491.2|1488.8|0
1753243800000|2025-07-23 04:10:00|1491.58|1489.18|1492.15|1489.75|1492.25|1489.85|1491.16|1488.76|0
1753244100000|2025-07-23 04:15:00|1492.26|1489.86|1492.74|1490.34|1494.85|1492.45|1491.47|1489.07|0
1753244400000|2025-07-23 04:20:00|1492.97|1490.57|1492.42|1490.02|1493.19|1490.79|1492.22|1489.82|0
1753244700000|2025-07-23 04:25:00|1492.34|1489.94|1492.34|1489.94|1492.8|1490.4|1492.07|1489.67|0
1753245000000|2025-07-23 04:30:00|1492.39|1489.99|1492.81|1490.41|1492.94|1490.54|1491.87|1489.47|0
1753245300000|2025-07-23 04:35:00|1492.69|1490.29|1493.57|1491.17|1493.57|1491.17|1491.91|1489.51|0
1753245600000|2025-07-23 04:40:00|1493.79|1491.39|1495.33|1492.93|1495.79|1493.39|1493.44|1491.04|0
1753245900000|2025-07-23 04:45:00|1495.11|1492.71|1494.58|1492.18|1495.39|1492.99|1494.21|1491.81|0
1753246200000|2025-07-23 04:50:00|1494.69|1492.29|1494.56|1492.16|1495|1492.6|1494.34|1491.94|0
1753246500000|2025-07-23 04:55:00|1494.44|1492.04|1495.31|1492.91|1495.41|1493.01|1494.4|1492|0
1753246800000|2025-07-23 05:00:00|1495.09|1492.69|1495.47|1493.07|1496.06|1493.66|1495.06|1492.66|0
1753247100000|2025-07-23 05:05:00|1495.33|1492.93|1495.43|1493.03|1495.89|1493.49|1494.72|1492.32|0
1753247400000|2025-07-23 05:10:00|1495.53|1493.13|1495.46|1493.06|1495.81|1493.41|1495.21|1492.81|0
1753247700000|2025-07-23 05:15:00|1495.48|1493.08|1495.94|1493.54|1496.06|1493.66|1494.98|1492.58|0
1753248000000|2025-07-23 05:20:00|1495.72|1493.32|1495.72|1493.32|1496.72|1494.32|1495.18|1492.78|0
1753248300000|2025-07-23 05:25:00|1495.73|1493.33|1495.48|1493.08|1496.39|1493.99|1495.37|1492.97|0
1753248600000|2025-07-23 05:30:00|1495.56|1493.16|1495.75|1493.35|1496.47|1494.07|1495.43|1493.03|0
1753248900000|2025-07-23 05:35:00|1495.87|1493.47|1495.77|1493.37|1496.51|1494.11|1495.4|1493|0
1753249200000|2025-07-23 05:40:00|1496.01|1493.61|1496.07|1493.67|1496.64|1494.24|1495.43|1493.03|0
1753249500000|2025-07-23 05:45:00|1496.06|1493.66|1496.95|1494.55|1497.29|1494.89|1495.69|1493.29|0
1753249800000|2025-07-23 05:50:00|1497.06|1494.66|1495.85|1493.45|1497.28|1494.88|1495.65|1493.25|0
1753250100000|2025-07-23 05:55:00|1495.87|1493.47|1495.24|1492.84|1496.43|1494.03|1495|1492.6|0
1753250400000|2025-07-23 06:00:00|1495.46|1493.06|1495.23|1492.83|1496.05|1493.65|1495.01|1492.61|0
1753250700000|2025-07-23 06:05:00|1495.03|1492.63|1495.16|1492.76|1497.97|1495.57|1494.77|1492.37|0
1753251000000|2025-07-23 06:10:00|1495.25|1492.85|1494.13|1491.73|1497|1494.6|1493.87|1491.47|0
1753251300000|2025-07-23 06:15:00|1494.35|1491.95|1494.56|1492.16|1494.93|1492.53|1493.67|1491.27|0
1753251600000|2025-07-23 06:20:00|1494.34|1491.94|1494.14|1491.74|1496.81|1494.41|1493.42|1491.02|0
1753251900000|2025-07-23 06:25:00|1493.91|1491.51|1494.79|1492.39|1497.23|1494.83|1493.6|1491.2|0
1753252200000|2025-07-23 06:30:00|1494.68|1492.28|1494.2|1491.8|1494.68|1492.28|1493.75|1491.35|0
1753252500000|2025-07-23 06:35:00|1494.31|1491.91|1494.99|1492.59|1497.67|1495.27|1494.2|1491.8|0
1753252800000|2025-07-23 06:40:00|1495.21|1492.81|1496.78|1494.38|1498.98|1496.58|1494.84|1492.44|0
1753253100000|2025-07-23 06:45:00|1496.89|1494.49|1496.68|1494.28|1499.2|1496.8|1496.26|1493.86|0
1753253400000|2025-07-23 06:50:00|1496.57|1494.17|1496.61|1494.21|1497.14|1494.74|1495.74|1493.34|0
1753253700000|2025-07-23 06:55:00|1497|1494.6|1497.65|1495.25|1499.92|1497.52|1496.52|1494.12|0
1753254000000|2025-07-23 07:00:00|1497.77|1495.37|1496.1|1493.7|1497.86|1495.46|1496.02|1493.62|0
1753254300000|2025-07-23 07:05:00|1496.32|1493.92|1497.35|1494.95|1500.7|1498.3|1496.15|1493.75|0
1753254600000|2025-07-23 07:10:00|1497.13|1494.73|1497.05|1494.65|1498.01|1495.61|1496.47|1494.07|0
1753254900000|2025-07-23 07:15:00|1497.27|1494.87|1498.2|1495.8|1499.32|1496.92|1496.98|1494.58|0
1753255200000|2025-07-23 07:20:00|1498.31|1495.91|1498.48|1496.08|1499.15|1496.75|1497.93|1495.53|0
1753255500000|2025-07-23 07:25:00|1498.7|1496.3|1497.74|1495.34|1498.78|1496.38|1497.31|1494.91|0
1753255800000|2025-07-23 07:30:00|1498.07|1495.67|1495|1492.6|1498.47|1496.07|1494.31|1491.91|0
1753256100000|2025-07-23 07:35:00|1494.88|1492.48|1494.7|1492.3|1496.85|1494.45|1491.37|1488.97|0
1753256400000|2025-07-23 07:40:00|1494.61|1492.21|1495.81|1493.41|1496.16|1493.76|1491.42|1489.02|0
1753256700000|2025-07-23 07:45:00|1495.59|1493.19|1493.86|1491.46|1495.85|1493.45|1491.7|1489.3|0
1753257000000|2025-07-23 07:50:00|1494.22|1491.82|1494.33|1491.93|1495.32|1492.92|1493.75|1491.35|0
1753257300000|2025-07-23 07:55:00|1494.43|1492.03|1494.48|1492.08|1495.04|1492.64|1493.6|1491.2|0
1753257600000|2025-07-23 08:00:00|1494.04|1491.64|1495.92|1493.52|1496.18|1493.78|1494.04|1491.64|0
1753257900000|2025-07-23 08:05:00|1496.1|1493.7|1496.28|1493.88|1497.14|1494.74|1495.3|1492.9|0
1753258200000|2025-07-23 08:10:00|1496.5|1494.1|1499.04|1496.64|1499.51|1497.11|1496.08|1493.68|0
1753258500000|2025-07-23 08:15:00|1498.82|1496.42|1499.25|1496.85|1499.25|1496.85|1498.52|1496.12|0
1753258800000|2025-07-23 08:20:00|1499.03|1496.63|1499.99|1497.59|1500.92|1498.52|1498.28|1495.88|0
1753259100000|2025-07-23 08:25:00|1500.21|1497.81|1500.82|1498.42|1501.28|1498.88|1499.74|1497.34|0
1753259400000|2025-07-23 08:30:00|1500.92|1498.52|1499.69|1497.29|1501.16|1498.76|1497.04|1494.64|0
1753259700000|2025-07-23 08:35:00|1499.47|1497.07|1499.3|1496.9|1499.83|1497.43|1496.63|1494.23|0
1753260000000|2025-07-23 08:40:00|1499.41|1497.01|1500.57|1498.17|1500.99|1498.59|1496.31|1493.91|0
1753260300000|2025-07-23 08:45:00|1500.67|1498.27|1502.3|1499.9|1503.2|1500.8|1500.48|1498.08|0
1753260600000|2025-07-23 08:50:00|1502.21|1499.81|1501.61|1499.21|1502.29|1499.89|1501.33|1498.93|0
1753260900000|2025-07-23 08:55:00|1501.39|1498.99|1503.04|1500.64|1503.23|1500.83|1501.25|1498.85|0
1753261200000|2025-07-23 09:00:00|1502.82|1500.42|1503.64|1501.24|1504.47|1502.07|1502.61|1500.21|0
1753261500000|2025-07-23 09:05:00|1503.86|1501.46|1503.6|1501.2|1504.3|1501.9|1500.87|1498.47|0
1753261800000|2025-07-23 09:10:00|1503.56|1501.16|1499.79|1497.39|1503.95|1501.55|1499.78|1497.38|0
1753262100000|2025-07-23 09:15:00|1500.02|1497.62|1503.23|1500.83|1503.74|1501.34|1500.02|1497.62|0
1753262400000|2025-07-23 09:20:00|1503.45|1501.05|1502.3|1499.9|1503.45|1501.05|1502.1|1499.7|0
1753262700000|2025-07-23 09:25:00|1502.08|1499.68|1500.45|1498.05|1502.3|1499.9|1498.96|1496.56|0
1753263000000|2025-07-23 09:30:00|1500.23|1497.83|1500.7|1498.3|1500.85|1498.45|1499.85|1497.45|0
1753263300000|2025-07-23 09:35:00|1500.48|1498.08|1501.38|1498.98|1503|1500.6|1500.27|1497.87|0
1753263600000|2025-07-23 09:40:00|1501.32|1498.92|1501.88|1499.48|1501.88|1499.48|1501.05|1498.65|0
1753263900000|2025-07-23 09:45:00|1501.65|1499.25|1501.39|1498.99|1503.51|1501.11|1501.09|1498.69|0
1753264200000|2025-07-23 09:50:00|1501.34|1498.94|1503.21|1500.81|1503.67|1501.27|1501.13|1498.73|0
1753264500000|2025-07-23 09:55:00|1503.43|1501.03|1503.34|1500.94|1504.01|1501.61|1502.98|1500.58|0
1753264800000|2025-07-23 10:00:00|1503.23|1500.83|1503.86|1501.46|1506.2|1503.8|1503.14|1500.74|0
1753265100000|2025-07-23 10:05:00|1503.84|1501.44|1502.77|1500.37|1503.86|1501.46|1502.44|1500.04|0
1753265400000|2025-07-23 10:10:00|1502.83|1500.43|1502.05|1499.65|1503.22|1500.82|1501.96|1499.56|0
1753265700000|2025-07-23 10:15:00|1504.2|1501.8|1502.13|1499.73|1504.2|1501.8|1501.58|1499.18|0
1753266000000|2025-07-23 10:20:00|1502.01|1499.61|1503.52|1501.12|1504.35|1501.95|1501.92|1499.52|0
1753266300000|2025-07-23 10:25:00|1503.54|1501.14|1503.64|1501.24|1504.11|1501.71|1503.39|1500.99|0
1753266600000|2025-07-23 10:30:00|1503.61|1501.21|1504.12|1501.72|1507.43|1505.03|1503.18|1500.78|0
1753266900000|2025-07-23 10:35:00|1504.23|1501.83|1504.39|1501.99|1504.77|1502.37|1503.65|1501.25|0
1753267200000|2025-07-23 10:40:00|1504.17|1501.77|1503.53|1501.13|1504.52|1502.12|1503.11|1500.71|0
1753267500000|2025-07-23 10:45:00|1503.75|1501.35|1503.46|1501.06|1504|1501.6|1503.17|1500.77|0
1753267800000|2025-07-23 10:50:00|1503.24|1500.84|1501.21|1498.81|1504.12|1501.72|1501.21|1498.81|0
1753268100000|2025-07-23 10:55:00|1501.43|1499.03|1501.21|1498.81|1502.01|1499.61|1500.84|1498.44|0
1753268400000|2025-07-23 11:00:00|1501.32|1498.92|1501.2|1498.8|1503.31|1500.91|1500.51|1498.11|0
1753268700000|2025-07-23 11:05:00|1501.09|1498.69|1497.83|1495.43|1501.5|1499.1|1495.73|1493.33|0
1753269000000|2025-07-23 11:10:00|1497.61|1495.21|1498.75|1496.35|1501.01|1498.61|1497.17|1494.77|0
1753269300000|2025-07-23 11:15:00|1498.53|1496.13|1499.32|1496.92|1499.54|1497.14|1497.44|1495.04|0
1753269600000|2025-07-23 11:20:00|1499.1|1496.7|1499.86|1497.46|1500.27|1497.87|1498.52|1496.12|0
1753269900000|2025-07-23 11:25:00|1499.96|1497.56|1499.65|1497.25|1502.6|1500.2|1499.39|1496.99|0
1753270200000|2025-07-23 11:30:00|1499.43|1497.03|1499.21|1496.81|1501.02|1498.62|1498.48|1496.08|0
1753270500000|2025-07-23 11:35:00|1498.99|1496.59|1499.86|1497.46|1500.26|1497.86|1498.39|1495.99|0
1753270800000|2025-07-23 11:40:00|1499.64|1497.24|1499.94|1497.54|1501.49|1499.09|1499.55|1497.15|0
1753271100000|2025-07-23 11:45:00|1500.26|1497.86|1500.37|1497.97|1501.61|1499.21|1500.11|1497.71|0
1753271400000|2025-07-23 11:50:00|1500.15|1497.75|1500.72|1498.32|1502.2|1499.8|1500.02|1497.62|0
1753271700000|2025-07-23 11:55:00|1500.94|1498.54|1500.92|1498.52|1501.94|1499.54|1500.29|1497.89|0
1753272000000|2025-07-23 12:00:00|1500.7|1498.3|1502.24|1499.84|1502.72|1500.32|1500.34|1497.94|0
1753272300000|2025-07-23 12:05:00|1502.46|1500.06|1501.81|1499.41|1503.01|1500.61|1501.72|1499.32|0
1753272600000|2025-07-23 12:10:00|1501.59|1499.19|1501.73|1499.33|1502.5|1500.1|1500.09|1497.69|0
1753272900000|2025-07-23 12:15:00|1501.62|1499.22|1501.83|1499.43|1502.27|1499.87|1501.04|1498.64|0
1753273200000|2025-07-23 12:20:00|1501.82|1499.42|1500.25|1497.85|1502.98|1500.58|1500.19|1497.79|0
1753273500000|2025-07-23 12:25:00|1500.47|1498.07|1501.89|1499.49|1502.15|1499.75|1499.85|1497.45|0
1753273800000|2025-07-23 12:30:00|1500.89|1498.49|1499.28|1496.88|1502.91|1500.51|1499.07|1496.67|0
1753274100000|2025-07-23 12:35:00|1499.5|1497.1|1499.45|1497.05|1500.99|1498.59|1498.96|1496.56|0
1753274400000|2025-07-23 12:40:00|1499.57|1497.17|1500.13|1497.73|1500.46|1498.06|1497.86|1495.46|0
1753274700000|2025-07-23 12:45:00|1499.91|1497.51|1500.48|1498.08|1500.93|1498.53|1499.43|1497.03|0
1753275000000|2025-07-23 12:50:00|1500.36|1497.96|1498.98|1496.58|1501.41|1499.01|1498.91|1496.51|0
1753275300000|2025-07-23 12:55:00|1498.76|1496.36|1501.57|1499.17|1501.84|1499.44|1498.76|1496.36|0
1753275600000|2025-07-23 13:00:00|1501.35|1498.95|1502.61|1500.21|1502.64|1500.24|1500.83|1498.43|0
1753275900000|2025-07-23 13:05:00|1502.39|1499.99|1502.54|1500.14|1502.54|1500.14|1501.15|1498.75|0
1753276200000|2025-07-23 13:10:00|1502.43|1500.03|1501.45|1499.05|1502.66|1500.26|1500.55|1498.15|0
1753276500000|2025-07-23 13:15:00|1501.23|1498.83|1502.2|1499.8|1502.58|1500.18|1500.7|1498.3|0
1753276800000|2025-07-23 13:20:00|1502.42|1500.02|1506.33|1503.33|1506.33|1503.93|1502.03|1499.63|0
1753277100000|2025-07-23 13:25:00|1506.55|1503.55|1504.78|1501.78|1506.55|1503.55|1503.68|1500.68|0
1753277400000|2025-07-23 13:30:00|1499.9|1497.5|1500.57|1498.17|1502.91|1500.51|1498.03|1495.63|0
1753277700000|2025-07-23 13:35:00|1500.35|1497.95|1502.34|1499.94|1503.05|1500.65|1498.26|1495.86|0
1753278000000|2025-07-23 13:40:00|1502.12|1499.72|1496.87|1494.47|1502.56|1500.16|1496.84|1494.44|0
1753278300000|2025-07-23 13:45:00|1496.65|1494.25|1493.23|1490.83|1496.9|1494.5|1491.73|1489.33|0
1753278600000|2025-07-23 13:50:00|1493.34|1490.94|1492.28|1489.88|1494.67|1492.27|1488.64|1486.24|0
1753278900000|2025-07-23 13:55:00|1492.5|1490.1|1490.28|1487.88|1493.26|1490.86|1488.71|1486.31|0
1753279200000|2025-07-23 14:00:00|1490.07|1487.67|1490.11|1487.71|1491.6|1489.2|1487.4|1485|0
1753279500000|2025-07-23 14:05:00|1490.32|1487.92|1493.8|1491.4|1494.82|1492.42|1489.89|1487.49|0
1753279800000|2025-07-23 14:10:00|1493.58|1491.18|1489.76|1487.36|1494.15|1491.75|1489.49|1487.09|0
1753280100000|2025-07-23 14:15:00|1489.54|1487.14|1492.26|1489.86|1493.94|1491.54|1489.54|1487.14|0
1753280400000|2025-07-23 14:20:00|1492.04|1489.64|1494.22|1491.82|1494.26|1491.86|1491.49|1489.09|0
1753280700000|2025-07-23 14:25:00|1494.44|1492.04|1496.61|1494.21|1496.61|1494.21|1494.22|1491.82|0
1753281000000|2025-07-23 14:30:00|1496.83|1494.43|1491.21|1488.81|1497.07|1494.67|1491.21|1488.81|0
1753281300000|2025-07-23 14:35:00|1490.99|1488.59|1493.06|1490.66|1493.55|1491.15|1490.8|1488.4|0
1753281600000|2025-07-23 14:40:00|1492.84|1490.44|1493.08|1490.68|1494.66|1492.26|1492.29|1489.89|0
1753281900000|2025-07-23 14:45:00|1493.24|1490.84|1493.42|1491.02|1495.19|1492.79|1492.42|1490.02|0
1753282200000|2025-07-23 14:50:00|1493.64|1491.24|1495.69|1493.29|1495.93|1493.53|1492.46|1490.06|0
1753282500000|2025-07-23 14:55:00|1495.47|1493.07|1496.37|1493.97|1496.82|1494.42|1493.75|1491.35|0
1753282800000|2025-07-23 15:00:00|1496.15|1493.75|1496.02|1493.62|1498.02|1495.62|1493.72|1491.32|0
1753283100000|2025-07-23 15:05:00|1495.8|1493.4|1496.28|1493.88|1497.03|1494.63|1494.38|1491.98|0
1753283400000|2025-07-23 15:10:00|1495.84|1493.44|1494.62|1492.22|1497.21|1494.81|1494.34|1491.94|0
1753283700000|2025-07-23 15:15:00|1494.84|1492.44|1493.7|1491.3|1495.85|1493.45|1492.19|1489.79|0
1753284000000|2025-07-23 15:20:00|1493.92|1491.52|1495.49|1493.09|1496.39|1493.99|1493.25|1490.85|0
1753284300000|2025-07-23 15:25:00|1495.27|1492.87|1496.69|1494.29|1496.69|1494.29|1494.91|1492.51|0
1753284600000|2025-07-23 15:30:00|1496.79|1494.39|1496.16|1493.76|1498.07|1495.67|1495.58|1493.18|0
1753284900000|2025-07-23 15:35:00|1495.94|1493.54|1494.59|1492.19|1497.69|1495.29|1493.09|1490.69|0
1753285200000|2025-07-23 15:40:00|1494.81|1492.41|1495.08|1492.68|1495.65|1493.25|1493.32|1490.92|0
1753285500000|2025-07-23 15:45:00|1494.86|1492.46|1497.26|1494.86|1497.97|1495.57|1494.85|1492.45|0
1753285800000|2025-07-23 15:50:00|1497.48|1495.08|1505.56|1503.16|1511.3|1508.9|1496.67|1494.27|0
1753286100000|2025-07-23 15:55:00|1505.96|1503.56|1508.66|1505.3|1514.85|1511.49|1503.43|1501.03|0
1753286400000|2025-07-23 16:00:00|1508.44|1505.08|1512.27|1508.91|1512.54|1509.18|1505.96|1502.6|0
1753286700000|2025-07-23 16:05:00|1512.5|1509.14|1511.34|1507.98|1513.2|1509.84|1509.91|1506.55|0
1753287000000|2025-07-23 16:10:00|1511.56|1508.2|1507.21|1503.85|1511.74|1508.38|1506.03|1502.67|0
1753287300000|2025-07-23 16:15:00|1507.44|1504.08|1508.18|1505.3|1509.31|1505.95|1504.73|1501.85|0
1753287600000|2025-07-23 16:20:00|1508.07|1505.19|1504.15|1501.75|1508.72|1505.84|1501.71|1499.31|0
1753287900000|2025-07-23 16:25:00|1504.59|1502.19|1504.37|1501.97|1505.5|1503.1|1502.67|1500.27|0
1753288200000|2025-07-23 16:30:00|1504.15|1501.75|1501.36|1498.96|1504.15|1501.75|1501.36|1498.96|0
1753288500000|2025-07-23 16:35:00|1501.68|1499.28|1504.34|1501.94|1504.61|1502.21|1501.46|1499.06|0
1753288800000|2025-07-23 16:40:00|1504.12|1501.72|1506.31|1503.91|1506.64|1504.24|1503.37|1500.97|0
1753289100000|2025-07-23 16:45:00|1506.48|1504.08|1505.5|1503.1|1507.55|1505.15|1504.42|1502.02|0
1753289400000|2025-07-23 16:50:00|1505.94|1503.54|1505.23|1502.83|1506.59|1504.19|1504.75|1502.35|0
1753289700000|2025-07-23 16:55:00|1504.7|1502.3|1505.66|1503.26|1506.66|1504.26|1504.54|1502.14|0
1753290000000|2025-07-23 17:00:00|1505.59|1503.19|1507.84|1505.44|1508.28|1505.88|1505.12|1502.72|0
1753290300000|2025-07-23 17:05:00|1507.76|1505.36|1507.09|1504.69|1508.23|1505.83|1506.66|1504.26|0
1753290600000|2025-07-23 17:10:00|1507.31|1504.91|1503.9|1501.5|1507.57|1505.17|1503.83|1501.43|0
1753290900000|2025-07-23 17:15:00|1504.01|1501.61|1504.6|1502.2|1505.56|1503.16|1502.37|1499.97|0
1753291200000|2025-07-23 17:20:00|1504.38|1501.98|1507.69|1505.29|1507.93|1505.53|1504.25|1501.85|0
1753291500000|2025-07-23 17:25:00|1507.47|1505.07|1508.02|1505.62|1508.54|1506.14|1506.91|1504.51|0
1753291800000|2025-07-23 17:30:00|1507.9|1505.5|1508.79|1506.39|1508.97|1506.57|1507.37|1504.97|0
1753292100000|2025-07-23 17:35:00|1509.01|1506.61|1509.47|1507.07|1509.47|1507.07|1508.3|1505.9|0
1753292400000|2025-07-23 17:40:00|1509.69|1507.29|1513.16|1510.76|1513.34|1510.94|1509.19|1506.79|0
1753292700000|2025-07-23 17:45:00|1513.23|1510.83|1513.24|1510.84|1514.23|1511.83|1512.05|1509.65|0
1753293000000|2025-07-23 17:50:00|1513.47|1511.07|1511.6|1509.2|1514.33|1511.93|1504.67|1502.27|0
1753293300000|2025-07-23 17:55:00|1511.82|1509.42|1511.56|1509.16|1513.25|1510.85|1511.24|1508.84|0
1753293600000|2025-07-23 18:00:00|1511.89|1509.49|1514.18|1511.78|1514.45|1512.05|1511.89|1509.49|0
1753293900000|2025-07-23 18:05:00|1514.41|1512.01|1515.23|1512.83|1515.33|1512.93|1513.61|1511.21|0
1753294200000|2025-07-23 18:10:00|1515.01|1512.61|1517.64|1515.24|1517.86|1515.46|1515.01|1512.61|0
1753294500000|2025-07-23 18:15:00|1517.86|1515.46|1516.53|1514.13|1518.52|1516.12|1516.53|1514.13|0
1753294800000|2025-07-23 18:20:00|1516.6|1514.2|1519.12|1516.72|1520.01|1517.61|1516.6|1514.2|0
1753295100000|2025-07-23 18:25:00|1519.35|1516.95|1516.9|1514.5|1521.52|1519.12|1516.79|1514.39|0
1753295400000|2025-07-23 18:30:00|1516.79|1514.39|1517.73|1515.33|1518.48|1516.08|1516.35|1513.95|0
1753295700000|2025-07-23 18:35:00|1517.51|1515.11|1518.37|1515.97|1518.73|1516.33|1517.29|1514.89|0
1753296000000|2025-07-23 18:40:00|1518.05|1515.65|1519.35|1516.95|1520.03|1517.63|1517.9|1515.5|0
1753296300000|2025-07-23 18:45:00|1519.13|1516.73|1519.45|1517.05|1519.69|1517.29|1518.29|1515.89|0
1753296600000|2025-07-23 18:50:00|1519.27|1516.87|1518.76|1516.36|1519.47|1517.07|1518.16|1515.76|0
1753296900000|2025-07-23 18:55:00|1518.83|1516.43|1518.04|1515.64|1518.93|1516.53|1517.53|1515.13|0
1753297200000|2025-07-23 19:00:00|1518.26|1515.86|1517.55|1515.15|1518.73|1516.33|1517.55|1515.15|0
1753297500000|2025-07-23 19:05:00|1517.33|1514.93|1518.04|1515.64|1518.34|1515.94|1515.79|1513.39|0
1753297800000|2025-07-23 19:10:00|1517.82|1515.42|1517.76|1515.36|1518.7|1516.3|1517.34|1514.94|0
1753298100000|2025-07-23 19:15:00|1517.54|1515.14|1517.9|1515.5|1518.25|1515.85|1516.72|1514.32|0
1753298400000|2025-07-23 19:20:00|1517.67|1515.27|1517.96|1515.56|1518.61|1516.21|1517.57|1515.17|0
1753298700000|2025-07-23 19:25:00|1517.98|1515.58|1518.8|1516.4|1519.28|1516.88|1517.78|1515.38|0
1753299000000|2025-07-23 19:30:00|1519.02|1516.62|1517.72|1515.32|1519.02|1516.62|1516.86|1514.46|0
1753299300000|2025-07-23 19:35:00|1517.5|1515.1|1517.49|1515.09|1517.88|1515.48|1516.31|1513.91|0
1753299600000|2025-07-23 19:40:00|1517.2|1514.8|1515.77|1513.37|1517.42|1515.02|1515.33|1512.93|0
1753299900000|2025-07-23 19:45:00|1515.99|1513.59|1518.32|1515.92|1518.88|1516.48|1515.55|1513.15|0
1753300200000|2025-07-23 19:50:00|1518.1|1515.7|1520.31|1517.91|1522.29|1519.89|1516.81|1514.41|0
1753300500000|2025-07-23 19:55:00|1520.42|1518.02|1525.21|1522.81|1525.21|1522.81|1519.31|1516.91|0
1753300800000|2025-07-23 20:00:00|1524.99|1522.59|1523.58|1521.18|1532.06|1529.66|1519.96|1517.56|0
1753301100000|2025-07-23 20:05:00|1523.14|1520.74|1523.46|1521.06|1525.69|1523.29|1522.11|1519.71|0
1753301400000|2025-07-23 20:10:00|1523.68|1521.28|1530.73|1528.33|1531.57|1529.17|1522.13|1519.73|0
1753301700000|2025-07-23 20:15:00|1530.51|1528.11|1527.79|1525.39|1530.97|1528.57|1527.79|1525.39|0
1753302000000|2025-07-23 20:20:00|1528.02|1525.62|1527.15|1524.75|1528.24|1525.84|1526.18|1523.78|0
1753302300000|2025-07-23 20:25:00|1526.93|1524.53|1525.4|1523|1527.51|1525.11|1524.87|1522.47|0
1753302600000|2025-07-23 20:30:00|1525.62|1523.22|1528.77|1526.37|1528.77|1526.37|1524.39|1521.99|0
1753302900000|2025-07-23 20:35:00|1528.37|1525.97|1529|1526.6|1530.4|1528|1527.92|1525.52|0
1753303200000|2025-07-23 20:40:00|1529.22|1526.82|1533.57|1531.17|1534.67|1532.27|1529.16|1526.76|0
1753303500000|2025-07-23 20:45:00|1533.35|1530.95|1534.33|1531.93|1534.6|1532.2|1531.61|1529.21|0
1753303800000|2025-07-23 20:50:00|1534.77|1532.37|1532.53|1530.13|1534.77|1532.37|1532.39|1529.99|0
1753304100000|2025-07-23 20:55:00|1532.83|1529.83|1533.64|1530.64|1534.6|1531.6|1532.39|1529.39|0
1753304400000|2025-07-23 21:00:00|1533.72|1530.72|1533.92|1530.92|1534|1531|1533.44|1530.44|0
1753304700000|2025-07-23 21:05:00|1533.8|1530.8|1535.26|1532.26|1535.54|1532.54|1533.76|1530.76|0
1753305000000|2025-07-23 21:10:00|1534.89|1531.89|1534.16|1531.16|1535.26|1532.26|1534.16|1531.16|0
1753305300000|2025-07-23 21:15:00|1534.19|1531.19|1533.79|1530.79|1535.05|1532.05|1533.79|1530.79|0
1753305600000|2025-07-23 21:20:00|1533.67|1530.67|1533.76|1530.76|1534.08|1531.08|1533.67|1530.67|0
1753305900000|2025-07-23 21:25:00|1533.58|1530.58|1532.72|1529.72|1533.66|1530.66|1532.39|1529.39|0
1753306200000|2025-07-23 21:30:00|1532.68|1529.68|1532.54|1529.54|1532.68|1529.68|1532.01|1529.01|0
1753306500000|2025-07-23 21:35:00|1532.46|1529.46|1532.42|1529.42|1532.95|1529.95|1532.06|1529.06|0
1753306800000|2025-07-23 21:40:00|1532.54|1529.54|1532.7|1529.7|1532.7|1529.7|1532.54|1529.54|0
1753307100000|2025-07-23 21:45:00|1532.73|1529.73|1530.54|1527.54|1532.76|1529.76|1530.03|1527.03|0
1753307400000|2025-07-23 21:50:00|1530.65|1527.65|1531.5|1528.5|1532.16|1529.16|1530.26|1527.26|0
1753307700000|2025-07-23 21:55:00|1531.78|1528.78|1530.84|1527.84|1532.18|1529.18|1530.38|1527.38|0
1753308000000|2025-07-23 22:00:00|1531.27|1528.27|1529.62|1526.62|1531.94|1528.94|1529.17|1526.17|0
1753308300000|2025-07-23 22:05:00|1529.72|1526.72|1531.61|1528.61|1531.61|1528.61|1529.17|1526.17|0
1753308600000|2025-07-23 22:10:00|1531.83|1528.83|1530.72|1527.72|1532.27|1529.27|1530.5|1527.5|0
1753308900000|2025-07-23 22:15:00|1530.94|1527.94|1530.06|1527.06|1530.94|1527.94|1529.61|1526.61|0
1753309200000|2025-07-23 22:20:00|1530.16|1527.16|1530.72|1527.72|1530.72|1527.72|1529.83|1526.83|0
1753309500000|2025-07-23 22:25:00|1530.94|1527.94|1531.38|1528.38|1532.05|1529.05|1530.94|1527.94|0
1753309800000|2025-07-23 22:30:00|1531.49|1528.49|1531.38|1528.38|1532.05|1529.05|1530.28|1527.28|0
1753310100000|2025-07-23 22:35:00|1531.49|1528.49|1530.27|1527.27|1531.49|1528.49|1529.83|1526.83|0
1753310400000|2025-07-23 22:40:00|1530.38|1527.38|1530.16|1527.16|1530.94|1527.94|1529.83|1526.83|0
1753310700000|2025-07-23 22:45:00|1530.38|1527.38|1528.94|1525.94|1530.49|1527.49|1528.72|1525.72|0
1753311000000|2025-07-23 22:50:00|1529.17|1526.17|1528.72|1525.72|1529.61|1526.61|1528.72|1525.72|0
1753311300000|2025-07-23 22:55:00|1528.83|1525.83|1529.16|1526.16|1529.39|1526.39|1528.83|1525.83|0
1753311600000|2025-07-23 23:00:00|1529.39|1526.39|1529.16|1526.16|1529.61|1526.61|1528.72|1525.72|0
1753311900000|2025-07-23 23:05:00|1529.38|1526.38|1531.15|1528.15|1531.15|1528.15|1529.16|1526.16|0
1753312200000|2025-07-23 23:10:00|1531.26|1528.26|1530.49|1527.49|1531.38|1528.38|1530.49|1527.49|0
1753312500000|2025-07-23 23:15:00|1530.6|1527.6|1529.6|1526.6|1530.6|1527.6|1529.38|1526.38|0
1753312800000|2025-07-23 23:20:00|1529.71|1526.71|1529.38|1526.38|1530.05|1527.05|1529.38|1526.38|0
1753313100000|2025-07-23 23:25:00|1529.6|1526.6|1529.38|1526.38|1529.82|1526.82|1529.38|1526.38|0
1753313400000|2025-07-23 23:30:00|1529.6|1526.6|1530.26|1527.26|1530.27|1527.27|1529.38|1526.38|0
1753313700000|2025-07-23 23:35:00|1530.15|1527.15|1531.37|1528.37|1531.37|1528.37|1530.15|1527.15|0
1753314000000|2025-07-23 23:40:00|1531.59|1528.59|1530.93|1527.93|1531.81|1528.81|1530.71|1527.71|0
1753314300000|2025-07-23 23:45:00|1531.15|1528.15|1531.37|1528.37|1531.37|1528.37|1530.48|1527.48|0
1753314600000|2025-07-23 23:50:00|1531.59|1528.59|1532.25|1529.25|1532.48|1529.48|1531.59|1528.59|0
1753314900000|2025-07-23 23:55:00|1532.14|1529.14|1531.59|1528.59|1532.14|1529.14|1531.15|1528.15|0
1753315200000|2025-07-24 00:00:00|1531.37|1528.37|1529.15|1526.15|1531.37|1528.37|1528.93|1525.93|0
1753315500000|2025-07-24 00:05:00|1528.93|1525.93|1529.15|1526.15|1530.7|1527.7|1528.71|1525.71|0
1753315800000|2025-07-24 00:10:00|1529.37|1526.37|1530.92|1527.92|1530.92|1527.92|1529.15|1526.15|0
1753316100000|2025-07-24 00:15:00|1530.7|1527.7|1530.26|1527.86|1533.92|1531.52|1529.91|1527.36|0
1753316400000|2025-07-24 00:20:00|1530.14|1527.74|1530.09|1527.69|1530.48|1528.08|1529.08|1526.68|0
1753316700000|2025-07-24 00:25:00|1530.21|1527.81|1530.19|1527.79|1530.66|1528.26|1529.84|1527.44|0
1753317000000|2025-07-24 00:30:00|1530.25|1527.85|1529.9|1527.5|1530.4|1528|1529.51|1527.11|0
1753317300000|2025-07-24 00:35:00|1530.12|1527.72|1530.38|1527.98|1530.8|1528.4|1529.6|1527.2|0
1753317600000|2025-07-24 00:40:00|1530.26|1527.86|1530.36|1527.96|1531.08|1528.68|1529.9|1527.5|0
1753317900000|2025-07-24 00:45:00|1530.14|1527.74|1530.87|1528.47|1530.87|1528.47|1529.82|1527.42|0
1753318200000|2025-07-24 00:50:00|1531.09|1528.69|1530.51|1528.11|1531.09|1528.69|1529.92|1527.52|0
1753318500000|2025-07-24 00:55:00|1530.29|1527.89|1531.82|1529.42|1532.49|1530.09|1530.06|1527.66|0
1753318800000|2025-07-24 01:00:00|1531.7|1529.3|1532.25|1529.85|1532.91|1530.51|1531.28|1528.88|0
1753319100000|2025-07-24 01:05:00|1532.23|1529.83|1532.53|1530.13|1533.32|1530.92|1531.74|1529.34|0
1753319400000|2025-07-24 01:10:00|1532.52|1530.12|1532.48|1530.08|1533.15|1530.75|1532.31|1529.91|0
1753319700000|2025-07-24 01:15:00|1532.61|1530.21|1535.25|1532.85|1535.56|1533.16|1532.43|1530.03|0
1753320000000|2025-07-24 01:20:00|1535.47|1533.07|1535.59|1533.19|1536.24|1533.84|1535.24|1532.84|0
1753320300000|2025-07-24 01:25:00|1535.58|1533.18|1535.31|1532.91|1536.02|1533.62|1535.04|1532.64|0
1753320600000|2025-07-24 01:30:00|1535.52|1533.12|1534.24|1531.84|1536.01|1533.61|1534.05|1531.65|0
1753320900000|2025-07-24 01:35:00|1534.13|1531.73|1534.62|1532.22|1534.8|1532.4|1534.02|1531.62|0
1753321200000|2025-07-24 01:40:00|1534.73|1532.33|1534.71|1532.31|1534.89|1532.49|1534.17|1531.77|0
1753321500000|2025-07-24 01:45:00|1534.49|1532.09|1534.37|1531.97|1535.19|1532.79|1533.8|1531.4|0
1753321800000|2025-07-24 01:50:00|1534.51|1532.11|1534.73|1532.33|1535.08|1532.68|1534.2|1531.8|0
1753322100000|2025-07-24 01:55:00|1534.6|1532.2|1534.46|1532.06|1534.83|1532.43|1534.29|1531.89|0
1753322400000|2025-07-24 02:00:00|1534.48|1532.08|1535.05|1532.65|1535.05|1532.65|1534.27|1531.87|0
1753322700000|2025-07-24 02:05:00|1535.04|1532.64|1534.6|1532.2|1535.33|1532.93|1534.55|1532.15|0
1753323000000|2025-07-24 02:10:00|1534.92|1532.52|1534.79|1532.39|1535.36|1532.96|1534.62|1532.22|0
1753323300000|2025-07-24 02:15:00|1534.87|1532.47|1534.83|1532.43|1535.38|1532.98|1534.6|1532.2|0
1753323600000|2025-07-24 02:20:00|1534.78|1532.38|1533.94|1531.54|1535.15|1532.75|1533.88|1531.48|0
1753323900000|2025-07-24 02:25:00|1534.05|1531.65|1534.84|1532.44|1535.13|1532.73|1533.94|1531.54|0
1753324200000|2025-07-24 02:30:00|1534.62|1532.22|1535.19|1532.79|1535.53|1533.13|1534.47|1532.07|0
1753324500000|2025-07-24 02:35:00|1535.26|1532.86|1534.81|1532.41|1535.57|1533.17|1534.81|1532.41|0
1753324800000|2025-07-24 02:40:00|1535.03|1532.63|1533.89|1531.49|1535.06|1532.66|1533.52|1531.12|0
1753325100000|2025-07-24 02:45:00|1534.19|1531.79|1533.6|1531.2|1534.22|1531.82|1533.6|1531.2|0
1753325400000|2025-07-24 02:50:00|1533.84|1531.44|1533.88|1531.48|1534.16|1531.76|1533.67|1531.27|0
1753325700000|2025-07-24 02:55:00|1533.98|1531.58|1534.29|1531.89|1534.41|1532.01|1533.78|1531.38|0
1753326000000|2025-07-24 03:00:00|1534.17|1531.77|1533.56|1531.16|1534.31|1531.91|1533.35|1530.95|0
1753326300000|2025-07-24 03:05:00|1533.57|1531.17|1533.73|1531.33|1534.02|1531.62|1533.25|1530.85|0
1753326600000|2025-07-24 03:10:00|1533.84|1531.44|1533.2|1530.8|1534|1531.6|1533.02|1530.62|0
1753326900000|2025-07-24 03:15:00|1533.3|1530.9|1533.44|1531.04|1534.12|1531.72|1533.29|1530.89|0
1753327200000|2025-07-24 03:20:00|1533.22|1530.82|1533.68|1531.28|1533.79|1531.39|1533.16|1530.76|0
1753327500000|2025-07-24 03:25:00|1533.57|1531.17|1533.3|1530.9|1533.7|1531.3|1533.28|1530.88|0
1753327800000|2025-07-24 03:30:00|1533.08|1530.68|1533.32|1530.92|1533.68|1531.28|1532.76|1530.36|0
1753328100000|2025-07-24 03:35:00|1533.28|1530.88|1532.93|1530.53|1533.75|1531.35|1532.7|1530.3|0
1753328400000|2025-07-24 03:40:00|1533.15|1530.75|1532.74|1530.34|1533.65|1531.25|1532.74|1530.34|0
1753328700000|2025-07-24 03:45:00|1532.8|1530.4|1530.15|1527.75|1533.12|1530.72|1530.15|1527.75|0
1753329000000|2025-07-24 03:50:00|1529.93|1527.53|1530.77|1528.37|1531.35|1528.95|1529.71|1527.31|0
1753329300000|2025-07-24 03:55:00|1530.73|1528.33|1530.54|1528.14|1531.29|1528.89|1530.25|1527.85|0
1753329600000|2025-07-24 04:00:00|1529.8|1527.4|1530.49|1528.09|1531.1|1528.7|1529.78|1527.38|0
1753329900000|2025-07-24 04:05:00|1530.17|1527.77|1530.53|1528.13|1531.2|1528.8|1530.06|1527.66|0
1753330200000|2025-07-24 04:10:00|1530.75|1528.35|1530.45|1528.05|1530.86|1528.46|1530.45|1528.05|0
1753330500000|2025-07-24 04:15:00|1530.67|1528.27|1530.85|1528.45|1531.16|1528.76|1530.59|1528.19|0
1753330800000|2025-07-24 04:20:00|1530.61|1528.21|1530.02|1527.62|1530.85|1528.45|1529.68|1527.28|0
1753331100000|2025-07-24 04:25:00|1529.73|1527.33|1530.13|1527.73|1530.35|1527.95|1529.65|1527.25|0
1753331400000|2025-07-24 04:30:00|1530.16|1527.76|1529.34|1526.94|1530.38|1527.98|1528.8|1526.4|0
1753331700000|2025-07-24 04:35:00|1529.6|1527.2|1529.5|1527.1|1529.84|1527.44|1529.24|1526.84|0
1753332000000|2025-07-24 04:40:00|1529.47|1527.07|1529.07|1526.67|1529.64|1527.24|1529.04|1526.64|0
1753332300000|2025-07-24 04:45:00|1529.29|1526.89|1531.45|1529.05|1531.67|1529.27|1528.86|1526.46|0
1753332600000|2025-07-24 04:50:00|1530.45|1528.05|1530.23|1527.83|1530.73|1528.33|1529.81|1527.41|0
1753332900000|2025-07-24 04:55:00|1529.81|1527.41|1530.12|1527.72|1530.35|1527.95|1529.54|1527.14|0
1753333200000|2025-07-24 05:00:00|1530.24|1527.84|1530.22|1527.82|1531.12|1528.72|1529.59|1527.19|0
1753333500000|2025-07-24 05:05:00|1529.99|1527.59|1530.54|1528.14|1530.54|1528.14|1529.68|1527.28|0
1753333800000|2025-07-24 05:10:00|1530.5|1528.1|1530.26|1527.86|1530.97|1528.57|1529.85|1527.45|0
1753334100000|2025-07-24 05:15:00|1530.3|1527.9|1529.99|1527.59|1530.94|1528.54|1529.79|1527.39|0
1753334400000|2025-07-24 05:20:00|1530.1|1527.7|1530.17|1527.77|1530.43|1528.03|1529.9|1527.5|0
1753334700000|2025-07-24 05:25:00|1529.95|1527.55|1529.96|1527.56|1530.39|1527.99|1529.73|1527.33|0
1753335000000|2025-07-24 05:30:00|1529.74|1527.34|1529.29|1526.89|1529.84|1527.44|1528.58|1526.18|0
1753335300000|2025-07-24 05:35:00|1529.23|1526.83|1528.42|1526.02|1529.56|1527.16|1528.42|1526.02|0
1753335600000|2025-07-24 05:40:00|1528.73|1526.33|1528.54|1526.14|1529.1|1526.7|1528.19|1525.79|0
1753335900000|2025-07-24 05:45:00|1528.52|1526.12|1529.12|1526.72|1529.12|1526.72|1528.51|1526.11|0
1753336200000|2025-07-24 05:50:00|1529.05|1526.65|1528.8|1526.4|1529.12|1526.72|1528.47|1526.07|0
1753336500000|2025-07-24 05:55:00|1529.02|1526.62|1528.8|1526.4|1529.39|1526.99|1528.51|1526.11|0
1753336800000|2025-07-24 06:00:00|1529.02|1526.62|1529.74|1527.34|1530.4|1528|1528.69|1526.29|0
1753337100000|2025-07-24 06:05:00|1529.51|1527.11|1530.55|1528.15|1530.97|1528.57|1529.51|1527.11|0
1753337400000|2025-07-24 06:10:00|1530.33|1527.93|1531.79|1529.39|1532.38|1529.98|1529.99|1527.59|0
1753337700000|2025-07-24 06:15:00|1531.7|1529.3|1530.75|1528.35|1531.8|1529.4|1530.47|1528.07|0
1753338000000|2025-07-24 06:20:00|1530.53|1528.13|1529.83|1527.43|1531.08|1528.68|1529.83|1527.43|0
1753338300000|2025-07-24 06:25:00|1529.92|1527.52|1530.23|1527.83|1530.76|1528.36|1529.5|1527.1|0
1753338600000|2025-07-24 06:30:00|1530.38|1527.98|1529.02|1526.62|1530.38|1527.98|1528.29|1525.89|0
1753338900000|2025-07-24 06:35:00|1528.91|1526.51|1528.52|1526.12|1529.4|1527|1528.16|1525.76|0
1753339200000|2025-07-24 06:40:00|1528.4|1526|1527.34|1524.94|1530.18|1527.78|1527.2|1524.8|0
1753339500000|2025-07-24 06:45:00|1527.12|1524.72|1527.45|1525.05|1529.94|1527.54|1526.63|1524.23|0
1753339800000|2025-07-24 06:50:00|1527.54|1525.14|1526.66|1524.26|1530.15|1527.75|1526.65|1524.25|0
1753340100000|2025-07-24 06:55:00|1526.88|1524.48|1526.14|1523.74|1527.1|1524.7|1525.92|1523.52|0
1753340400000|2025-07-24 07:00:00|1526.28|1523.88|1524.64|1522.24|1526.83|1524.43|1524.64|1522.24|0
1753340700000|2025-07-24 07:05:00|1524.86|1522.46|1525|1522.6|1525.51|1523.11|1524.13|1521.73|0
1753341000000|2025-07-24 07:10:00|1524.96|1522.56|1526.84|1524.44|1527.07|1524.67|1524.86|1522.46|0
1753341300000|2025-07-24 07:15:00|1526.61|1524.21|1525.81|1523.41|1528.77|1526.37|1525.32|1522.92|0
1753341600000|2025-07-24 07:20:00|1526.23|1523.83|1526.27|1523.87|1527.13|1524.73|1525.2|1522.8|0
1753341900000|2025-07-24 07:25:00|1525.96|1523.56|1525.27|1522.87|1528.16|1525.76|1524.94|1522.54|0
1753342200000|2025-07-24 07:30:00|1525.49|1523.09|1525.43|1523.03|1526.52|1524.12|1525.32|1522.92|0
1753342500000|2025-07-24 07:35:00|1525.54|1523.14|1525.43|1523.03|1526.29|1523.89|1525.41|1523.01|0
1753342800000|2025-07-24 07:40:00|1525.54|1523.14|1525.05|1522.65|1525.9|1523.5|1524.78|1522.38|0
1753343100000|2025-07-24 07:45:00|1525.27|1522.87|1524.55|1522.15|1525.27|1522.87|1523.96|1521.56|0
1753343400000|2025-07-24 07:50:00|1524.47|1522.07|1524.45|1522.05|1524.6|1522.2|1522|1519.6|0
1753343700000|2025-07-24 07:55:00|1524.52|1522.12|1524.28|1521.88|1525.1|1522.7|1523.92|1521.52|0
1753344000000|2025-07-24 08:00:00|1525.67|1523.27|1524.69|1522.29|1526.28|1523.88|1524.65|1522.25|0
1753344300000|2025-07-24 08:05:00|1524.46|1522.06|1525|1522.6|1525.61|1523.21|1522.21|1519.81|0
1753344600000|2025-07-24 08:10:00|1525.23|1522.83|1528.23|1525.83|1528.69|1526.29|1525.23|1522.83|0
1753344900000|2025-07-24 08:15:00|1528.13|1525.73|1528.73|1526.33|1531.25|1528.85|1527.99|1525.59|0
1753345200000|2025-07-24 08:20:00|1528.96|1526.56|1528.12|1525.72|1529.06|1526.66|1527.31|1524.91|0
1753345500000|2025-07-24 08:25:00|1528.16|1525.76|1529.4|1527|1532.34|1529.94|1528.16|1525.76|0
1753345800000|2025-07-24 08:30:00|1529.58|1527.18|1530.85|1528.45|1531.3|1528.9|1529.26|1526.86|0
1753346100000|2025-07-24 08:35:00|1530.9|1528.5|1529.93|1527.53|1531.12|1528.72|1529.64|1527.24|0
1753346400000|2025-07-24 08:40:00|1529.94|1527.54|1529.08|1526.68|1532.62|1530.22|1528.4|1526|0
1753346700000|2025-07-24 08:45:00|1528.97|1526.57|1529.26|1526.86|1529.42|1527.02|1528.55|1526.15|0
1753347000000|2025-07-24 08:50:00|1529.37|1526.97|1529.89|1527.49|1530.11|1527.71|1529.36|1526.96|0
1753347300000|2025-07-24 08:55:00|1530.11|1527.71|1529.91|1527.51|1530.2|1527.8|1529.64|1527.24|0
1753347600000|2025-07-24 09:00:00|1529.82|1527.42|1531.87|1529.47|1532.28|1529.88|1528.67|1526.27|0
1753347900000|2025-07-24 09:05:00|1531.76|1529.36|1529.93|1527.53|1531.76|1529.36|1529.22|1526.82|0
1753348200000|2025-07-24 09:10:00|1532.84|1530.44|1529.59|1527.19|1532.84|1530.44|1529.55|1527.15|0
1753348500000|2025-07-24 09:15:00|1529.81|1527.41|1529.95|1527.55|1530.3|1527.9|1529.13|1526.73|0
1753348800000|2025-07-24 09:20:00|1529.94|1527.54|1529.28|1526.88|1530.26|1527.86|1528.92|1526.52|0
1753349100000|2025-07-24 09:25:00|1529.09|1526.69|1530.12|1527.72|1530.59|1528.19|1529.09|1526.69|0
1753349400000|2025-07-24 09:30:00|1530.01|1527.61|1530.82|1528.42|1531.01|1528.61|1530.01|1527.61|0
1753349700000|2025-07-24 09:35:00|1530.6|1528.2|1530.52|1528.12|1530.96|1528.56|1529.96|1527.56|0
1753350000000|2025-07-24 09:40:00|1530.6|1528.2|1530.85|1528.45|1533.57|1531.17|1530.16|1527.76|0
1753350300000|2025-07-24 09:45:00|1531.07|1528.67|1532.14|1529.74|1532.46|1530.06|1529.05|1526.65|0
1753350600000|2025-07-24 09:50:00|1532.08|1529.68|1532.9|1530.5|1532.9|1530.5|1532.05|1529.65|0
1753350900000|2025-07-24 09:55:00|1532.65|1530.25|1532.79|1530.39|1533.35|1530.95|1529.92|1527.52|0
1753351200000|2025-07-24 10:00:00|1533.46|1531.06|1531.61|1529.21|1533.46|1531.06|1530.24|1527.84|0
1753351500000|2025-07-24 10:05:00|1531.71|1529.31|1531.28|1528.88|1531.99|1529.59|1528.47|1526.07|0
1753351800000|2025-07-24 10:10:00|1531.06|1528.66|1530.34|1527.94|1531.26|1528.86|1530.13|1527.73|0
1753352100000|2025-07-24 10:15:00|1530.41|1528.01|1529.74|1527.34|1530.82|1528.42|1529.74|1527.34|0
1753352400000|2025-07-24 10:20:00|1529.62|1527.22|1527.76|1525.36|1529.62|1527.22|1525.84|1523.44|0
1753352700000|2025-07-24 10:25:00|1527.98|1525.58|1527.88|1525.48|1528.35|1525.95|1527.48|1525.08|0
1753353000000|2025-07-24 10:30:00|1527.68|1525.28|1526.95|1524.55|1528.36|1525.96|1526.52|1524.12|0
1753353300000|2025-07-24 10:35:00|1527.11|1524.71|1527.8|1525.4|1528.49|1526.09|1526.95|1524.55|0
1753353600000|2025-07-24 10:40:00|1527.79|1525.39|1528.71|1526.31|1529.18|1526.78|1525.98|1523.58|0
1753353900000|2025-07-24 10:45:00|1528.49|1526.09|1527.62|1525.22|1529.14|1526.74|1527.38|1524.98|0
1753354200000|2025-07-24 10:50:00|1527.84|1525.44|1528.38|1525.98|1528.72|1526.32|1524.91|1522.51|0
1753354500000|2025-07-24 10:55:00|1528.31|1525.91|1528.18|1525.78|1528.6|1526.2|1525.37|1522.97|0
1753354800000|2025-07-24 11:00:00|1528.4|1526|1529.36|1526.96|1529.36|1526.96|1527.81|1525.41|0
1753355100000|2025-07-24 11:05:00|1529.14|1526.74|1529.29|1526.89|1531.02|1528.62|1526.33|1523.93|0
1753355400000|2025-07-24 11:10:00|1529.51|1527.11|1529.26|1526.86|1529.95|1527.55|1526.49|1524.09|0
1753355700000|2025-07-24 11:15:00|1529.49|1527.09|1530.24|1527.84|1533.14|1530.74|1527.47|1525.07|0
1753356000000|2025-07-24 11:20:00|1530.46|1528.06|1531.23|1528.83|1532.96|1530.56|1530.07|1527.67|0
1753356300000|2025-07-24 11:25:00|1531.17|1528.77|1532.25|1529.85|1532.75|1530.35|1531.03|1528.63|0
1753356600000|2025-07-24 11:30:00|1532.47|1530.07|1533.14|1530.74|1533.52|1531.12|1531.72|1529.32|0
1753356900000|2025-07-24 11:35:00|1533.37|1530.97|1532.89|1530.49|1533.48|1531.08|1530.12|1527.72|0
1753357200000|2025-07-24 11:40:00|1532.9|1530.5|1532.82|1530.42|1535.11|1532.71|1532.68|1530.28|0
1753357500000|2025-07-24 11:45:00|1533.04|1530.64|1532.78|1530.38|1533.27|1530.87|1532.56|1530.16|0
1753357800000|2025-07-24 11:50:00|1532.76|1530.36|1531.87|1529.47|1532.76|1530.36|1531.85|1529.45|0
1753358100000|2025-07-24 11:55:00|1531.91|1529.51|1532.44|1530.04|1532.67|1530.27|1531.61|1529.21|0
1753358400000|2025-07-24 12:00:00|1532.97|1530.57|1531.48|1529.08|1533.19|1530.79|1531.07|1528.67|0
1753358700000|2025-07-24 12:05:00|1531.7|1529.3|1531.94|1529.54|1532.44|1530.04|1531.33|1528.93|0
1753359000000|2025-07-24 12:10:00|1532.17|1529.77|1532.02|1529.62|1533.02|1530.62|1531.66|1529.26|0
1753359300000|2025-07-24 12:15:00|1533.31|1530.91|1531.99|1529.59|1533.31|1530.91|1531.56|1529.16|0
1753359600000|2025-07-24 12:20:00|1531.77|1529.37|1529.79|1527.39|1532.32|1529.92|1528.77|1526.37|0
1753359900000|2025-07-24 12:25:00|1529.57|1527.17|1531.28|1528.88|1531.28|1528.88|1529.49|1527.09|0
1753360200000|2025-07-24 12:30:00|1531.72|1529.32|1527.93|1525.53|1531.92|1529.52|1526.69|1524.29|0
1753360500000|2025-07-24 12:35:00|1527.82|1525.42|1526.57|1524.17|1529.45|1527.05|1526.45|1524.05|0
1753360800000|2025-07-24 12:40:00|1526.68|1524.28|1524.12|1521.72|1528.4|1526|1523.9|1521.5|0
1753361100000|2025-07-24 12:45:00|1524.34|1521.94|1525.61|1523.21|1525.84|1523.44|1521.48|1519.08|0
1753361400000|2025-07-24 12:50:00|1525.39|1522.99|1524.74|1522.34|1526.35|1523.95|1524.25|1521.85|0
1753361700000|2025-07-24 12:55:00|1525.02|1522.62|1527.41|1525.01|1527.41|1525.01|1524.74|1522.34|0
1753362000000|2025-07-24 13:00:00|1527.19|1524.79|1524.87|1522.47|1527.19|1524.79|1524.65|1522.25|0
1753362300000|2025-07-24 13:05:00|1524.65|1522.25|1525.43|1523.03|1527.12|1524.72|1524.65|1522.25|0
1753362600000|2025-07-24 13:10:00|1525.09|1522.69|1525.25|1522.85|1526.56|1524.16|1524.33|1521.93|0
1753362900000|2025-07-24 13:15:00|1525.47|1523.07|1525.4|1523|1525.63|1523.23|1523.29|1520.89|0
1753363200000|2025-07-24 13:20:00|1525.28|1522.88|1528.83|1525.83|1528.83|1526.14|1525.18|1522.78|0
1753363500000|2025-07-24 13:25:00|1529.05|1526.05|1531.49|1528.49|1531.71|1528.71|1529.05|1526.05|0
1753363800000|2025-07-24 13:30:00|1531.05|1528.05|1530.97|1528.57|1534.1|1531.7|1527.31|1524.91|0
1753364100000|2025-07-24 13:35:00|1531.22|1528.82|1527.91|1525.51|1531.87|1529.47|1526.34|1523.94|0
1753364400000|2025-07-24 13:40:00|1527.79|1525.39|1530.48|1528.08|1530.64|1528.24|1525.52|1523.12|0
1753364700000|2025-07-24 13:45:00|1530.92|1528.52|1536.74|1534.34|1538.1|1535.7|1527.66|1525.26|0
1753365000000|2025-07-24 13:50:00|1536.96|1534.56|1531.93|1529.53|1537.49|1535.09|1531.61|1529.21|0
1753365300000|2025-07-24 13:55:00|1531.7|1529.3|1535.1|1532.7|1535.72|1533.32|1531.04|1528.64|0
1753365600000|2025-07-24 14:00:00|1535.54|1533.14|1534.72|1532.32|1536.91|1534.51|1533.41|1531.01|0
1753365900000|2025-07-24 14:05:00|1534.83|1532.43|1533.43|1531.03|1537.72|1535.32|1532.57|1530.17|0
1753366200000|2025-07-24 14:10:00|1533.87|1531.47|1528.9|1526.5|1534.3|1531.9|1527.68|1525.28|0
1753366500000|2025-07-24 14:15:00|1528.67|1526.27|1531.15|1528.75|1531.47|1529.07|1526.35|1523.95|0
1753366800000|2025-07-24 14:20:00|1531.37|1528.97|1531.48|1529.08|1532.59|1530.19|1530.32|1527.92|0
1753367100000|2025-07-24 14:25:00|1531.25|1528.85|1532.77|1530.37|1533.35|1530.95|1529.59|1527.19|0
1753367400000|2025-07-24 14:30:00|1532.54|1530.14|1533.68|1531.28|1534.92|1532.52|1532.19|1529.79|0
1753367700000|2025-07-24 14:35:00|1533.9|1531.5|1535.44|1533.04|1535.98|1533.58|1533.58|1531.18|0
1753368000000|2025-07-24 14:40:00|1535.22|1532.82|1536.11|1533.71|1536.82|1534.42|1534.84|1532.44|0
1753368300000|2025-07-24 14:45:00|1536.19|1533.79|1538.34|1535.94|1538.62|1536.22|1535.95|1533.55|0
1753368600000|2025-07-24 14:50:00|1538.12|1535.72|1539.62|1537.22|1540.2|1537.8|1538.12|1535.72|0
1753368900000|2025-07-24 14:55:00|1539.17|1536.77|1539.41|1537.01|1540.24|1537.84|1538.21|1535.81|0
1753369200000|2025-07-24 15:00:00|1539.18|1536.78|1540.78|1538.38|1542.86|1540.46|1539.18|1536.78|0
1753369500000|2025-07-24 15:05:00|1540.56|1538.16|1541.23|1538.83|1541.82|1539.42|1540.1|1537.7|0
1753369800000|2025-07-24 15:10:00|1541.01|1538.61|1542.5|1540.1|1542.78|1540.38|1540.67|1538.27|0
1753370100000|2025-07-24 15:15:00|1542.28|1539.88|1539.37|1536.97|1542.72|1540.32|1539.23|1536.83|0
1753370400000|2025-07-24 15:20:00|1539.59|1537.19|1540.54|1538.14|1541.03|1538.63|1539.33|1536.93|0
1753370700000|2025-07-24 15:25:00|1540.76|1538.36|1539.72|1537.32|1541|1538.6|1538.61|1536.21|0
1753371000000|2025-07-24 15:30:00|1539.81|1537.41|1538.21|1535.81|1540.72|1538.32|1538.21|1535.81|0
1753371300000|2025-07-24 15:35:00|1537.99|1535.59|1539.19|1536.79|1539.19|1536.79|1537.14|1534.74|0
1753371600000|2025-07-24 15:40:00|1539.23|1536.83|1538.46|1536.06|1539.45|1537.05|1538.03|1535.63|0
1753371900000|2025-07-24 15:45:00|1538.56|1536.16|1539.38|1536.98|1539.82|1537.42|1537.39|1534.99|0
1753372200000|2025-07-24 15:50:00|1538.95|1536.55|1540.49|1538.09|1541.46|1539.06|1538.73|1536.33|0
1753372500000|2025-07-24 15:55:00|1540.71|1538.31|1539.45|1537.05|1541.11|1538.71|1539.45|1537.05|0
1753372800000|2025-07-24 16:00:00|1539.34|1536.94|1537.09|1534.69|1539.92|1537.52|1536.15|1533.75|0
1753373100000|2025-07-24 16:05:00|1537.16|1534.76|1535.5|1533.1|1537.38|1534.98|1534.66|1532.26|0
1753373400000|2025-07-24 16:10:00|1535.54|1533.14|1533.17|1530.77|1535.84|1533.44|1532.72|1530.32|0
1753373700000|2025-07-24 16:15:00|1533.05|1530.65|1534.35|1531.95|1534.66|1532.26|1531.49|1529.09|0
1753374000000|2025-07-24 16:20:00|1534.13|1531.73|1532.94|1530.54|1535.64|1533.24|1532.48|1530.08|0
1753374300000|2025-07-24 16:25:00|1533.16|1530.76|1530.88|1528.48|1533.16|1530.76|1528.7|1526.3|0
1753374600000|2025-07-24 16:30:00|1530.65|1528.25|1530.97|1528.57|1532.14|1529.74|1529.8|1527.4|0
1753374900000|2025-07-24 16:35:00|1531.22|1528.82|1533.79|1531.39|1533.79|1531.39|1530.06|1527.66|0
1753375200000|2025-07-24 16:40:00|1533.56|1531.16|1534.81|1532.41|1535.15|1532.75|1533.13|1530.73|0
1753375500000|2025-07-24 16:45:00|1535.04|1532.64|1533.22|1530.82|1535.26|1532.86|1531.93|1529.53|0
1753375800000|2025-07-24 16:50:00|1533.37|1530.97|1534.55|1532.15|1534.86|1532.46|1531.45|1529.05|0
1753376100000|2025-07-24 16:55:00|1534.71|1532.31|1533.94|1531.54|1534.73|1532.33|1532.52|1530.12|0
1753376400000|2025-07-24 17:00:00|1533.71|1531.31|1535.01|1532.61|1535.21|1532.81|1532.7|1530.3|0
1753376700000|2025-07-24 17:05:00|1535.23|1532.83|1538.83|1536.43|1538.83|1536.43|1534.79|1532.39|0
1753377000000|2025-07-24 17:10:00|1539.05|1536.65|1542.51|1540.11|1542.81|1540.41|1539.05|1536.65|0
1753377300000|2025-07-24 17:15:00|1542.6|1540.2|1542|1539.6|1544.03|1541.63|1540.66|1538.26|0
1753377600000|2025-07-24 17:20:00|1541.97|1539.57|1541.17|1538.77|1541.97|1539.57|1539.74|1537.34|0
1753377900000|2025-07-24 17:25:00|1541.28|1538.88|1538.61|1536.21|1541.28|1538.88|1538.39|1535.99|0
1753378200000|2025-07-24 17:30:00|1538.75|1536.35|1540.18|1537.78|1540.55|1538.15|1538.52|1536.12|0
1753378500000|2025-07-24 17:35:00|1540.07|1537.67|1539.11|1536.71|1540.59|1538.19|1538.87|1536.47|0
1753378800000|2025-07-24 17:40:00|1539.3|1536.9|1537.66|1535.26|1539.93|1537.53|1537.2|1534.8|0
1753379100000|2025-07-24 17:45:00|1537.78|1535.38|1538.55|1536.15|1539.85|1537.45|1537.08|1534.68|0
1753379400000|2025-07-24 17:50:00|1538.59|1536.19|1539.16|1536.76|1539.47|1537.07|1538.29|1535.89|0
1753379700000|2025-07-24 17:55:00|1538.94|1536.54|1537.15|1534.75|1539.29|1536.89|1536.08|1533.68|0
1753380000000|2025-07-24 18:00:00|1537.23|1534.83|1541.02|1538.62|1541.82|1539.42|1537.15|1534.75|0
1753380300000|2025-07-24 18:05:00|1541.24|1538.84|1541.69|1539.29|1541.84|1539.44|1539.7|1537.3|0
1753380600000|2025-07-24 18:10:00|1542.14|1539.74|1542.72|1540.32|1544.88|1542.48|1541.92|1539.52|0
1753380900000|2025-07-24 18:15:00|1542.94|1540.54|1542.83|1540.43|1543.63|1541.23|1540.51|1538.11|0
1753381200000|2025-07-24 18:20:00|1542.61|1540.21|1541.28|1538.88|1542.74|1540.34|1540.38|1537.98|0
1753381500000|2025-07-24 18:25:00|1541.06|1538.66|1542.18|1539.78|1542.6|1540.2|1541.06|1538.66|0
1753381800000|2025-07-24 18:30:00|1542|1539.6|1540.58|1538.18|1543.29|1540.89|1540.26|1537.86|0
1753382100000|2025-07-24 18:35:00|1540.85|1538.45|1539.44|1537.04|1540.85|1538.45|1539.19|1536.79|0
1753382400000|2025-07-24 18:40:00|1539.67|1537.27|1538.69|1536.29|1540.02|1537.62|1537.93|1535.53|0
1753382700000|2025-07-24 18:45:00|1538.92|1536.52|1536.4|1534|1540.02|1537.62|1532.62|1530.22|0
1753383000000|2025-07-24 18:50:00|1536.62|1534.22|1535.27|1532.87|1536.62|1534.22|1534.36|1531.96|0
1753383300000|2025-07-24 18:55:00|1535.49|1533.09|1536.85|1534.45|1537.85|1535.45|1535.23|1532.83|0
1753383600000|2025-07-24 19:00:00|1536.63|1534.23|1538.61|1536.21|1538.66|1536.26|1536|1533.6|0
1753383900000|2025-07-24 19:05:00|1538.39|1535.99|1537.67|1535.27|1538.39|1535.99|1536.87|1534.47|0
1753384200000|2025-07-24 19:10:00|1537.59|1535.19|1538.92|1536.52|1539.56|1537.16|1537.59|1535.19|0
1753384500000|2025-07-24 19:15:00|1538.7|1536.3|1540.02|1537.62|1540.57|1538.17|1538.7|1536.3|0
1753384800000|2025-07-24 19:20:00|1540.24|1537.84|1541.25|1538.85|1541.67|1539.27|1539.48|1537.08|0
1753385100000|2025-07-24 19:25:00|1541.47|1539.07|1539.6|1537.2|1541.93|1539.53|1537.82|1535.42|0
1753385400000|2025-07-24 19:30:00|1539.38|1536.98|1539.63|1537.23|1540.06|1537.66|1538.87|1536.47|0
1753385700000|2025-07-24 19:35:00|1539.41|1537.01|1537.37|1534.97|1539.79|1537.39|1537.2|1534.8|0
1753386000000|2025-07-24 19:40:00|1537.14|1534.74|1536.19|1533.79|1537.46|1535.06|1534.17|1531.77|0
1753386300000|2025-07-24 19:45:00|1535.97|1533.57|1534.93|1532.53|1536.19|1533.79|1531.75|1529.35|0
1753386600000|2025-07-24 19:50:00|1533.38|1530.98|1535.21|1532.81|1537|1534.6|1532.14|1529.74|0
1753386900000|2025-07-24 19:55:00|1535.1|1532.7|1532.55|1530.15|1536.29|1533.89|1529.34|1526.94|0
1753387200000|2025-07-24 20:00:00|1533.44|1531.04|1529.09|1526.69|1533.44|1531.04|1528.61|1526.21|0
1753387500000|2025-07-24 20:05:00|1528.87|1526.47|1530.38|1527.98|1531.59|1529.19|1528.87|1526.47|0
1753387800000|2025-07-24 20:10:00|1530.16|1527.76|1532.3|1529.9|1532.69|1530.29|1529.78|1527.38|0
1753388100000|2025-07-24 20:15:00|1532.53|1530.13|1532.9|1530.5|1533.13|1530.73|1530.94|1528.54|0
1753388400000|2025-07-24 20:20:00|1532.95|1530.55|1531.77|1529.37|1532.95|1530.55|1531.38|1528.98|0
1753388700000|2025-07-24 20:25:00|1531.99|1529.59|1533.5|1531.1|1533.59|1531.19|1531.57|1529.17|0
1753389000000|2025-07-24 20:30:00|1533.28|1530.88|1533.51|1531.11|1534.11|1531.71|1533.1|1530.7|0
1753389300000|2025-07-24 20:35:00|1533.46|1531.06|1534.38|1531.98|1535.47|1533.07|1533.24|1530.84|0
1753389600000|2025-07-24 20:40:00|1534.6|1532.2|1534.8|1532.4|1536.02|1533.62|1534.33|1531.93|0
1753389900000|2025-07-24 20:45:00|1534.58|1532.18|1535.42|1533.02|1536|1533.6|1534.49|1532.09|0
1753390200000|2025-07-24 20:50:00|1535.64|1533.24|1534.84|1532.44|1535.81|1533.41|1534.28|1531.88|0
1753390500000|2025-07-24 20:55:00|1535.14|1532.14|1535.46|1532.46|1536.03|1533.03|1535.14|1532.14|0
1753390800000|2025-07-24 21:00:00|1535.66|1532.66|1535.56|1532.56|1536.05|1533.05|1535.41|1532.41|0
1753391100000|2025-07-24 21:05:00|1535.64|1532.64|1535.64|1532.64|1535.64|1532.64|1535.56|1532.56|0
1753391400000|2025-07-24 21:10:00|1535.69|1532.69|1535.69|1532.69|1535.69|1532.69|1535.61|1532.61|0
1753391700000|2025-07-24 21:15:00|1535.72|1532.72|1536.13|1533.13|1536.63|1533.63|1535.72|1532.72|0
1753392000000|2025-07-24 21:20:00|1536.25|1533.25|1536.13|1533.13|1536.38|1533.38|1535.97|1532.97|0
1753392300000|2025-07-24 21:25:00|1536.22|1533.22|1535.84|1532.84|1536.22|1533.22|1535.81|1532.81|0
1753392600000|2025-07-24 21:30:00|1536.09|1533.09|1535.81|1532.81|1536.13|1533.13|1535.81|1532.81|0
1753392900000|2025-07-24 21:35:00|1535.97|1532.97|1535.89|1532.89|1535.97|1532.97|1535.89|1532.89|0
1753393200000|2025-07-24 21:40:00|1535.72|1532.72|1535.64|1532.64|1535.72|1532.72|1535.64|1532.64|0
1753393500000|2025-07-24 21:45:00|1535.62|1532.62|1535.62|1532.62|1535.66|1532.66|1535.62|1532.62|0
1753393800000|2025-07-24 21:50:00|1535.66|1532.66|1535.62|1532.62|1535.66|1532.66|1535.62|1532.62|0
1753394100000|2025-07-24 21:55:00|1535.66|1532.66|1535.76|1532.76|1535.86|1532.86|1535.66|1532.66|0
1753394400000|2025-07-24 22:00:00|1535.72|1532.72|1537.02|1534.02|1537.24|1534.24|1534.24|1531.24|0
1753394700000|2025-07-24 22:05:00|1537.24|1534.24|1537.9|1534.9|1538.35|1535.35|1536.9|1533.9|0
1753395000000|2025-07-24 22:10:00|1538.01|1535.01|1539.23|1536.23|1539.23|1536.23|1537.9|1534.9|0
1753395300000|2025-07-24 22:15:00|1539.01|1536.01|1540.12|1537.12|1540.34|1537.34|1539.01|1536.01|0
1753395600000|2025-07-24 22:20:00|1540.34|1537.34|1539.89|1536.89|1540.34|1537.34|1539.01|1536.01|0
1753395900000|2025-07-24 22:25:00|1540|1537|1540.34|1537.34|1541.22|1538.22|1539.89|1536.89|0
1753396200000|2025-07-24 22:30:00|1539.89|1536.89|1538.78|1535.78|1540.11|1537.11|1538.67|1535.67|0
1753396500000|2025-07-24 22:35:00|1539.01|1536.01|1539.67|1536.67|1539.89|1536.89|1539.01|1536.01|0
1753396800000|2025-07-24 22:40:00|1539.89|1536.89|1539.67|1536.67|1539.89|1536.89|1539.23|1536.23|0
1753397100000|2025-07-24 22:45:00|1539.45|1536.45|1539.22|1536.22|1539.67|1536.67|1539.22|1536.22|0
1753397400000|2025-07-24 22:50:00|1539|1536|1538.56|1535.56|1539.11|1536.11|1538.56|1535.56|0
1753397700000|2025-07-24 22:55:00|1538.78|1535.78|1538.56|1535.56|1539|1536|1538.56|1535.56|0
1753398000000|2025-07-24 23:00:00|1538.66|1535.66|1538.56|1535.56|1538.66|1535.66|1537.89|1534.89|0
1753398300000|2025-07-24 23:05:00|1538.66|1535.66|1539.22|1536.22|1539.22|1536.22|1538.66|1535.66|0
1753398600000|2025-07-24 23:10:00|1539.44|1536.44|1538.11|1535.11|1539.44|1536.44|1537.67|1534.67|0
1753398900000|2025-07-24 23:15:00|1537.89|1534.89|1537.89|1534.89|1538|1535|1537.23|1534.23|0
1753399200000|2025-07-24 23:20:00|1537.67|1534.67|1537.45|1534.45|1538.11|1535.11|1537.22|1534.22|0
1753399500000|2025-07-24 23:25:00|1537.67|1534.67|1537|1534|1537.89|1534.89|1536.66|1533.66|0
1753399800000|2025-07-24 23:30:00|1537.22|1534.22|1537|1534|1537.89|1534.89|1536.56|1533.56|0
1753400100000|2025-07-24 23:35:00|1537.22|1534.22|1538.11|1535.11|1538.33|1535.33|1537.22|1534.22|0
1753400400000|2025-07-24 23:40:00|1538.33|1535.33|1538.99|1535.99|1539.22|1536.22|1538.21|1535.21|0
1753400700000|2025-07-24 23:45:00|1538.77|1535.77|1539.44|1536.44|1540.1|1537.1|1538.77|1535.77|0
1753401000000|2025-07-24 23:50:00|1539.21|1536.21|1540.1|1537.1|1540.1|1537.1|1538.99|1535.99|0
1753401300000|2025-07-24 23:55:00|1539.98|1536.98|1539.88|1536.88|1540.32|1537.32|1539.66|1536.66|0
1753401600000|2025-07-25 00:00:00|1540.1|1537.1|1539.21|1536.21|1540.76|1537.76|1538.99|1535.99|0
1753401900000|2025-07-25 00:05:00|1539.43|1536.43|1540.32|1537.32|1540.99|1537.99|1539.1|1536.1|0
1753402200000|2025-07-25 00:10:00|1540.54|1537.54|1541.87|1538.87|1542.31|1539.31|1540.32|1537.32|0
1753402500000|2025-07-25 00:15:00|1541.65|1538.65|1541.67|1539.27|1542.53|1540.13|1541.13|1538.21|0
1753402800000|2025-07-25 00:20:00|1541.72|1539.32|1541.43|1539.03|1542.55|1540.15|1541.43|1539.03|0
1753403100000|2025-07-25 00:25:00|1541.54|1539.14|1542.07|1539.67|1542.34|1539.94|1541.43|1539.03|0
1753403400000|2025-07-25 00:30:00|1542.29|1539.89|1541.21|1538.81|1542.29|1539.89|1540.83|1538.43|0
1753403700000|2025-07-25 00:35:00|1541.43|1539.03|1541.02|1538.62|1541.62|1539.22|1540.74|1538.34|0
1753404000000|2025-07-25 00:40:00|1540.91|1538.51|1542.45|1540.05|1542.68|1540.28|1540.23|1537.83|0
1753404300000|2025-07-25 00:45:00|1542.27|1539.87|1542.61|1540.21|1543.16|1540.76|1541.87|1539.47|0
1753404600000|2025-07-25 00:50:00|1542.51|1540.11|1542.53|1540.13|1543.02|1540.62|1542.08|1539.68|0
1753404900000|2025-07-25 00:55:00|1542.51|1540.11|1543.56|1541.16|1543.66|1541.26|1542.33|1539.93|0
1753405200000|2025-07-25 01:00:00|1543.67|1541.27|1544.2|1541.8|1544.44|1542.04|1543.52|1541.12|0
1753405500000|2025-07-25 01:05:00|1544.28|1541.88|1544.75|1542.35|1544.87|1542.47|1543.91|1541.51|0
1753405800000|2025-07-25 01:10:00|1544.86|1542.46|1544.52|1542.12|1545.09|1542.69|1544.06|1541.66|0
1753406100000|2025-07-25 01:15:00|1544.3|1541.9|1543.21|1540.81|1544.3|1541.9|1543.13|1540.73|0
1753406400000|2025-07-25 01:20:00|1543.43|1541.03|1545.31|1542.91|1545.68|1543.28|1543.43|1541.03|0
1753406700000|2025-07-25 01:25:00|1546.02|1543.62|1545.11|1542.71|1546.24|1543.84|1544.87|1542.47|0
1753407000000|2025-07-25 01:30:00|1544.89|1542.49|1544.93|1542.53|1545.77|1543.37|1544.67|1542.27|0
1753407300000|2025-07-25 01:35:00|1545.02|1542.62|1545.93|1543.53|1546.49|1544.09|1544.84|1542.44|0
1753407600000|2025-07-25 01:40:00|1546.04|1543.64|1546.16|1543.76|1547.43|1545.03|1545.8|1543.4|0
1753407900000|2025-07-25 01:45:00|1546.38|1543.98|1546.77|1544.37|1547|1544.6|1545.92|1543.52|0
1753408200000|2025-07-25 01:50:00|1546.55|1544.15|1546.2|1543.8|1547.62|1545.22|1546.03|1543.63|0
1753408500000|2025-07-25 01:55:00|1546.21|1543.81|1545.89|1543.49|1546.27|1543.87|1545.65|1543.25|0
1753408800000|2025-07-25 02:00:00|1546.11|1543.71|1546.06|1543.66|1546.73|1544.33|1545.41|1543.01|0
1753409100000|2025-07-25 02:05:00|1546.28|1543.88|1545.91|1543.51|1546.31|1543.91|1545.8|1543.4|0
1753409400000|2025-07-25 02:10:00|1546.01|1543.61|1547.42|1545.02|1547.42|1545.02|1545.84|1543.44|0
1753409700000|2025-07-25 02:15:00|1547.3|1544.9|1546.33|1543.93|1547.37|1544.97|1546.04|1543.64|0
1753410000000|2025-07-25 02:20:00|1546.29|1543.89|1546.36|1543.96|1547.18|1544.78|1545.89|1543.49|0
1753410300000|2025-07-25 02:25:00|1546.32|1543.92|1548.08|1545.68|1548.35|1545.95|1546.32|1543.92|0
1753410600000|2025-07-25 02:30:00|1548.04|1545.64|1547.37|1544.97|1548.59|1546.19|1547.37|1544.97|0
1753410900000|2025-07-25 02:35:00|1547.59|1545.19|1547.74|1545.34|1547.82|1545.42|1547.16|1544.76|0
1753411200000|2025-07-25 02:40:00|1547.85|1545.45|1547.64|1545.24|1547.91|1545.51|1547.33|1544.93|0
1753411500000|2025-07-25 02:45:00|1547.86|1545.46|1547.53|1545.13|1548|1545.6|1547.07|1544.67|0
1753411800000|2025-07-25 02:50:00|1547.2|1544.8|1547|1544.6|1547.36|1544.96|1546.75|1544.35|0
1753412100000|2025-07-25 02:55:00|1546.86|1544.46|1546.04|1543.64|1547.09|1544.69|1545.94|1543.54|0
1753412400000|2025-07-25 03:00:00|1546.26|1543.86|1547.45|1545.05|1547.63|1545.23|1546.04|1543.64|0
1753412700000|2025-07-25 03:05:00|1547.68|1545.28|1548.15|1545.75|1548.34|1545.94|1547.46|1545.06|0
1753413000000|2025-07-25 03:10:00|1548.26|1545.86|1548.79|1546.39|1548.92|1546.52|1548.11|1545.71|0
1753413300000|2025-07-25 03:15:00|1548.77|1546.37|1549.09|1546.69|1550.12|1547.72|1548.52|1546.12|0
1753413600000|2025-07-25 03:20:00|1549.31|1546.91|1548.98|1546.58|1549.48|1547.08|1548.73|1546.33|0
1753413900000|2025-07-25 03:25:00|1548.76|1546.36|1549.17|1546.77|1549.39|1546.99|1548.76|1546.36|0
1753414200000|2025-07-25 03:30:00|1549.06|1546.66|1548.65|1546.25|1549.21|1546.81|1548.62|1546.22|0
1753414500000|2025-07-25 03:35:00|1548.71|1546.31|1548.54|1546.14|1548.75|1546.35|1546.76|1544.36|0
1753414800000|2025-07-25 03:40:00|1548.43|1546.03|1548.81|1546.41|1548.81|1546.41|1547.22|1544.82|0
1753415100000|2025-07-25 03:45:00|1548.92|1546.52|1548.49|1546.09|1549.05|1546.65|1548.16|1545.76|0
1753415400000|2025-07-25 03:50:00|1548.6|1546.2|1548.43|1546.03|1549.54|1547.14|1548.43|1546.03|0
1753415700000|2025-07-25 03:55:00|1548.32|1545.92|1548.25|1545.85|1548.93|1546.53|1548.25|1545.85|0
1753416000000|2025-07-25 04:00:00|1548.62|1546.22|1547.73|1545.33|1548.62|1546.22|1547.32|1544.92|0
1753416300000|2025-07-25 04:05:00|1547.51|1545.11|1547.78|1545.38|1547.87|1545.47|1547.41|1545.01|0
1753416600000|2025-07-25 04:10:00|1547.86|1545.46|1547.47|1545.07|1547.87|1545.47|1547.41|1545.01|0
1753416900000|2025-07-25 04:15:00|1547.58|1545.18|1547.92|1545.52|1548.02|1545.62|1547.29|1544.89|0
1753417200000|2025-07-25 04:20:00|1547.86|1545.46|1547.2|1544.8|1548.02|1545.62|1546.69|1544.29|0
1753417500000|2025-07-25 04:25:00|1547.31|1544.91|1546.97|1544.57|1547.41|1545.01|1546.54|1544.14|0
1753417800000|2025-07-25 04:30:00|1546.94|1544.54|1545.54|1543.14|1547.2|1544.8|1545.01|1542.61|0
1753418100000|2025-07-25 04:35:00|1545.31|1542.91|1543.12|1540.72|1545.31|1542.91|1542.68|1540.28|0
1753418400000|2025-07-25 04:40:00|1543.01|1540.61|1542.69|1540.29|1543.27|1540.87|1542.09|1539.69|0
1753418700000|2025-07-25 04:45:00|1542.72|1540.32|1542.04|1539.64|1543.21|1540.81|1541.87|1539.47|0
1753419000000|2025-07-25 04:50:00|1541.93|1539.53|1541.99|1539.59|1542.26|1539.86|1541.69|1539.29|0
1753419300000|2025-07-25 04:55:00|1542.08|1539.68|1540.94|1538.54|1542.26|1539.86|1540.35|1537.95|0
1753419600000|2025-07-25 05:00:00|1541.06|1538.66|1542.44|1540.04|1542.51|1540.11|1540.91|1538.51|0
1753419900000|2025-07-25 05:05:00|1542.43|1540.03|1542.14|1539.74|1542.66|1540.26|1541.54|1539.14|0
1753420200000|2025-07-25 05:10:00|1542.02|1539.62|1542.91|1540.51|1543.1|1540.7|1541.9|1539.5|0
1753420500000|2025-07-25 05:15:00|1542.71|1540.31|1543.02|1540.62|1543.02|1540.62|1542.49|1540.09|0
1753420800000|2025-07-25 05:20:00|1542.78|1540.38|1542.22|1539.82|1543.02|1540.62|1541.94|1539.54|0
1753421100000|2025-07-25 05:25:00|1542.45|1540.05|1542.69|1540.29|1542.77|1540.37|1541.98|1539.58|0
1753421400000|2025-07-25 05:30:00|1542.47|1540.07|1542.22|1539.82|1542.8|1540.4|1541.81|1539.41|0
1753421700000|2025-07-25 05:35:00|1542.47|1540.07|1542.06|1539.66|1542.72|1540.32|1542.06|1539.66|0
1753422000000|2025-07-25 05:40:00|1542.17|1539.77|1541.78|1539.38|1542.62|1540.22|1541.58|1539.18|0
1753422300000|2025-07-25 05:45:00|1541.89|1539.49|1541.81|1539.41|1541.97|1539.57|1541.49|1539.09|0
1753422600000|2025-07-25 05:50:00|1541.58|1539.18|1542.13|1539.73|1542.37|1539.97|1541.58|1539.18|0
1753422900000|2025-07-25 05:55:00|1542.15|1539.75|1542.17|1539.77|1542.47|1540.07|1541.88|1539.48|0
1753423200000|2025-07-25 06:00:00|1542.06|1539.66|1542.48|1540.08|1543.39|1540.99|1541.75|1539.35|0
1753423500000|2025-07-25 06:05:00|1542.25|1539.85|1543.48|1541.08|1543.64|1541.24|1542.25|1539.85|0
1753423800000|2025-07-25 06:10:00|1543.7|1541.3|1543.62|1541.22|1544.15|1541.75|1543.22|1540.82|0
1753424100000|2025-07-25 06:15:00|1543.4|1541|1543.44|1541.04|1543.88|1541.48|1543.13|1540.73|0
1753424400000|2025-07-25 06:20:00|1543.22|1540.82|1542.46|1540.06|1543.67|1541.27|1542.03|1539.63|0
1753424700000|2025-07-25 06:25:00|1542.23|1539.83|1542.37|1539.97|1543.09|1540.69|1541.98|1539.58|0
1753425000000|2025-07-25 06:30:00|1542.47|1540.07|1543.39|1540.99|1543.39|1540.99|1542.35|1539.95|0
1753425300000|2025-07-25 06:35:00|1543.17|1540.77|1541.42|1539.02|1543.23|1540.83|1541.42|1539.02|0
1753425600000|2025-07-25 06:40:00|1541.64|1539.24|1541.12|1538.72|1541.72|1539.32|1540.7|1538.3|0
1753425900000|2025-07-25 06:45:00|1540.89|1538.49|1540.52|1538.12|1541.32|1538.92|1540.17|1537.77|0
1753426200000|2025-07-25 06:50:00|1540.63|1538.23|1539.21|1536.81|1540.92|1538.52|1539.21|1536.81|0
1753426500000|2025-07-25 06:55:00|1539.35|1536.95|1538.35|1535.95|1539.63|1537.23|1538.35|1535.95|0
1753426800000|2025-07-25 07:00:00|1538.45|1536.05|1536.65|1534.25|1539.13|1536.73|1535.6|1533.2|0
1753427100000|2025-07-25 07:05:00|1536.76|1534.36|1538.3|1535.9|1538.96|1536.56|1536.55|1534.15|0
1753427400000|2025-07-25 07:10:00|1538.52|1536.12|1536.6|1534.2|1538.52|1536.12|1535.36|1532.96|0
1753427700000|2025-07-25 07:15:00|1536.83|1534.43|1537.39|1534.99|1537.44|1535.04|1535.46|1533.06|0
1753428000000|2025-07-25 07:20:00|1537.5|1535.1|1536.62|1534.22|1538.05|1535.65|1536.05|1533.65|0
1753428300000|2025-07-25 07:25:00|1536.39|1533.99|1536.18|1533.78|1537.54|1535.14|1535.57|1533.17|0
1753428600000|2025-07-25 07:30:00|1536.11|1533.71|1534.35|1531.95|1536.48|1534.08|1533.5|1531.1|0
1753428900000|2025-07-25 07:35:00|1534.57|1532.17|1535.44|1533.04|1536.64|1534.24|1533.88|1531.48|0
1753429200000|2025-07-25 07:40:00|1535.33|1532.93|1534.3|1531.9|1536.03|1533.63|1534.3|1531.9|0
1753429500000|2025-07-25 07:45:00|1534.52|1532.12|1534.14|1531.74|1534.91|1532.51|1533.65|1531.25|0
1753429800000|2025-07-25 07:50:00|1534.18|1531.78|1533.01|1530.61|1534.18|1531.78|1532.61|1530.21|0
1753430100000|2025-07-25 07:55:00|1533.41|1531.01|1534.44|1532.04|1534.73|1532.33|1533.08|1530.68|0
1753430400000|2025-07-25 08:00:00|1534.21|1531.81|1535.52|1533.12|1536.31|1533.91|1533.34|1530.94|0
1753430700000|2025-07-25 08:05:00|1535.42|1533.02|1535.53|1533.13|1535.8|1533.4|1534.63|1532.23|0
1753431000000|2025-07-25 08:10:00|1535.43|1533.03|1535.23|1532.83|1536.51|1534.11|1534.73|1532.33|0
1753431300000|2025-07-25 08:15:00|1535.01|1532.61|1535.24|1532.84|1535.75|1533.35|1534.57|1532.17|0
1753431600000|2025-07-25 08:20:00|1535.02|1532.62|1533.17|1530.77|1535.23|1532.83|1531.93|1529.53|0
1753431900000|2025-07-25 08:25:00|1533.07|1530.67|1535.04|1532.64|1535.14|1532.74|1533.05|1530.65|0
1753432200000|2025-07-25 08:30:00|1534.83|1532.43|1535.14|1532.74|1535.84|1533.44|1534.61|1532.21|0
1753432500000|2025-07-25 08:35:00|1535.42|1533.02|1536.83|1534.43|1537.39|1534.99|1535.2|1532.8|0
1753432800000|2025-07-25 08:40:00|1536.98|1534.58|1537.31|1534.91|1537.56|1535.16|1536.55|1534.15|0
1753433100000|2025-07-25 08:45:00|1537.19|1534.79|1537.11|1534.71|1537.55|1535.15|1536.7|1534.3|0
1753433400000|2025-07-25 08:50:00|1537|1534.6|1537.21|1534.81|1537.46|1535.06|1536.63|1534.23|0
1753433700000|2025-07-25 08:55:00|1536.99|1534.59|1536.61|1534.21|1537.55|1535.15|1536.57|1534.17|0
1753434000000|2025-07-25 09:00:00|1536.39|1533.99|1535.4|1533|1536.91|1534.51|1535.03|1532.63|0
1753434300000|2025-07-25 09:05:00|1535.5|1533.1|1536.37|1533.97|1536.95|1534.55|1535.37|1532.97|0
1753434600000|2025-07-25 09:10:00|1536.31|1533.91|1534.81|1532.41|1536.45|1534.05|1534.56|1532.16|0
1753434900000|2025-07-25 09:15:00|1535.04|1532.64|1535.65|1533.25|1536.01|1533.61|1535.04|1532.64|0
1753435200000|2025-07-25 09:20:00|1535.43|1533.03|1535.26|1532.86|1535.73|1533.33|1533.97|1531.57|0
1753435500000|2025-07-25 09:25:00|1535.27|1532.87|1536.49|1534.09|1536.77|1534.37|1535.02|1532.62|0
1753435800000|2025-07-25 09:30:00|1536.83|1534.43|1537.97|1535.57|1538.71|1536.31|1536.56|1534.16|0
1753436100000|2025-07-25 09:35:00|1538.23|1535.83|1537.68|1535.28|1538.45|1536.05|1537.17|1534.77|0
1753436400000|2025-07-25 09:40:00|1537.57|1535.17|1537.78|1535.38|1538.31|1535.91|1537.55|1535.15|0
1753436700000|2025-07-25 09:45:00|1537.82|1535.42|1536.75|1534.35|1538.04|1535.64|1536.63|1534.23|0
1753437000000|2025-07-25 09:50:00|1536.97|1534.57|1536.9|1534.5|1537.19|1534.79|1536.46|1534.06|0
1753437300000|2025-07-25 09:55:00|1536.68|1534.28|1537.94|1535.54|1538.32|1535.92|1536.38|1533.98|0
1753437600000|2025-07-25 10:00:00|1537.84|1535.44|1537.2|1534.8|1538.07|1535.67|1536.54|1534.14|0
1753437900000|2025-07-25 10:05:00|1537.31|1534.91|1536.86|1534.46|1537.65|1535.25|1536.65|1534.25|0
1753438200000|2025-07-25 10:10:00|1537.09|1534.69|1536.91|1534.51|1537.22|1534.82|1536.17|1533.77|0
1753438500000|2025-07-25 10:15:00|1536.79|1534.39|1536.88|1534.48|1537.27|1534.87|1536.45|1534.05|0
1753438800000|2025-07-25 10:20:00|1537.1|1534.7|1536.98|1534.58|1537.43|1535.03|1536.51|1534.11|0
1753439100000|2025-07-25 10:25:00|1537.2|1534.8|1536.53|1534.13|1537.92|1535.52|1536.24|1533.84|0
1753439400000|2025-07-25 10:30:00|1536.75|1534.35|1538.25|1535.85|1538.25|1535.85|1536.17|1533.77|0
1753439700000|2025-07-25 10:35:00|1538.43|1536.03|1538.9|1536.5|1538.9|1536.5|1538|1535.6|0
1753440000000|2025-07-25 10:40:00|1538.88|1536.48|1538.99|1536.59|1539.1|1536.7|1538.2|1535.8|0
1753440300000|2025-07-25 10:45:00|1538.97|1536.57|1539.23|1536.83|1539.5|1537.1|1538.68|1536.28|0
1753440600000|2025-07-25 10:50:00|1539.33|1536.93|1539.25|1536.85|1539.63|1537.23|1539.21|1536.81|0
1753440900000|2025-07-25 10:55:00|1539.53|1537.13|1538.89|1536.49|1539.53|1537.13|1537.98|1535.58|0
1753441200000|2025-07-25 11:00:00|1538.97|1536.57|1538.08|1535.68|1539.25|1536.85|1537.7|1535.3|0
1753441500000|2025-07-25 11:05:00|1537.86|1535.46|1537.95|1535.55|1538.49|1536.09|1537.33|1534.93|0
1753441800000|2025-07-25 11:10:00|1538.03|1535.63|1538.53|1536.13|1538.62|1536.22|1537.7|1535.3|0
1753442100000|2025-07-25 11:15:00|1538.31|1535.91|1537.56|1535.16|1538.61|1536.21|1536.81|1534.41|0
1753442400000|2025-07-25 11:20:00|1537.67|1535.27|1537.66|1535.26|1538.01|1535.61|1537.18|1534.78|0
1753442700000|2025-07-25 11:25:00|1537.44|1535.04|1536.94|1534.54|1537.73|1535.33|1536.64|1534.24|0
1753443000000|2025-07-25 11:30:00|1536.72|1534.32|1536.15|1533.75|1537.17|1534.77|1535.8|1533.4|0
1753443300000|2025-07-25 11:35:00|1536.26|1533.86|1536.72|1534.32|1537.64|1535.24|1536.26|1533.86|0
1753443600000|2025-07-25 11:40:00|1536.94|1534.54|1536.63|1534.23|1537.34|1534.94|1536.63|1534.23|0
1753443900000|2025-07-25 11:45:00|1536.92|1534.52|1536.79|1534.39|1537.14|1534.74|1536.38|1533.98|0
1753444200000|2025-07-25 11:50:00|1536.76|1534.36|1535.13|1532.73|1536.85|1534.45|1534.14|1531.74|0
1753444500000|2025-07-25 11:55:00|1535.58|1533.18|1535.48|1533.08|1536.21|1533.81|1534.98|1532.58|0
1753444800000|2025-07-25 12:00:00|1535.93|1533.53|1536.42|1534.02|1536.82|1534.42|1535.36|1532.96|0
1753445100000|2025-07-25 12:05:00|1536.23|1533.83|1536.35|1533.95|1536.35|1533.95|1535.07|1532.67|0
1753445400000|2025-07-25 12:10:00|1536.46|1534.06|1534.98|1532.58|1536.46|1534.06|1534.5|1532.1|0
1753445700000|2025-07-25 12:15:00|1535.2|1532.8|1536.64|1534.24|1537.05|1534.65|1535.02|1532.62|0
1753446000000|2025-07-25 12:20:00|1536.89|1534.49|1538.55|1536.15|1538.65|1536.25|1536.67|1534.27|0
1753446300000|2025-07-25 12:25:00|1538.65|1536.25|1537.78|1535.38|1539.19|1536.79|1537.52|1535.12|0
1753446600000|2025-07-25 12:30:00|1537.66|1535.26|1538.45|1536.05|1539.13|1536.73|1537.66|1535.26|0
1753446900000|2025-07-25 12:35:00|1538.53|1536.13|1538.94|1536.54|1539.26|1536.86|1537.86|1535.46|0
1753447200000|2025-07-25 12:40:00|1539.16|1536.76|1537.83|1535.43|1539.39|1536.99|1537.61|1535.21|0
1753447500000|2025-07-25 12:45:00|1537.81|1535.41|1536.97|1534.57|1538.08|1535.68|1536.7|1534.3|0
1753447800000|2025-07-25 12:50:00|1536.73|1534.33|1536.76|1534.36|1537.24|1534.84|1536.31|1533.91|0
1753448100000|2025-07-25 12:55:00|1536.77|1534.37|1536.34|1533.94|1536.98|1534.58|1536.21|1533.81|0
1753448400000|2025-07-25 13:00:00|1536.12|1533.72|1536.3|1533.9|1538.12|1535.72|1535.57|1533.17|0
1753448700000|2025-07-25 13:05:00|1536.52|1534.12|1535.64|1533.24|1536.99|1534.59|1532.55|1530.15|0
1753449000000|2025-07-25 13:10:00|1535.86|1533.46|1535.57|1533.17|1536.74|1534.34|1534.49|1532.09|0
1753449300000|2025-07-25 13:15:00|1535.79|1533.39|1536.58|1534.18|1537.04|1534.64|1534.46|1532.06|0
1753449600000|2025-07-25 13:20:00|1536.36|1533.96|1537.26|1534.26|1538.07|1535.67|1535.95|1533.55|0
1753449900000|2025-07-25 13:25:00|1537.04|1534.04|1535.71|1532.71|1537.92|1534.92|1535.26|1532.26|0
1753450200000|2025-07-25 13:30:00|1535.41|1533.01|1536.77|1534.37|1537.71|1535.31|1531.58|1529.18|0
1753450500000|2025-07-25 13:35:00|1536.55|1534.15|1537.62|1535.22|1538.96|1536.56|1534.37|1531.97|0
1753450800000|2025-07-25 13:40:00|1537.4|1535|1537.46|1535.06|1538.2|1535.8|1535.91|1533.51|0
1753451100000|2025-07-25 13:45:00|1537.68|1535.28|1537.99|1535.59|1538.61|1536.21|1535.73|1533.33|0
1753451400000|2025-07-25 13:50:00|1537.98|1535.58|1538.47|1536.07|1540.45|1538.05|1536.73|1534.33|0
1753451700000|2025-07-25 13:55:00|1538.69|1536.29|1536.74|1534.34|1539.82|1537.42|1535.95|1533.55|0
1753452000000|2025-07-25 14:00:00|1536.96|1534.56|1534.32|1531.92|1538.84|1536.44|1534.27|1531.87|0
1753452300000|2025-07-25 14:05:00|1534.1|1531.7|1536.32|1533.92|1537.79|1535.39|1533.85|1531.45|0
1753452600000|2025-07-25 14:10:00|1536.55|1534.15|1538.13|1535.73|1539.78|1537.38|1536.55|1534.15|0
1753452900000|2025-07-25 14:15:00|1538.35|1535.95|1539.99|1537.59|1539.99|1537.59|1536.9|1534.5|0
1753453200000|2025-07-25 14:20:00|1540.22|1537.82|1537.49|1535.09|1540.22|1537.82|1536.45|1534.05|0
1753453500000|2025-07-25 14:25:00|1537.27|1534.87|1539.18|1536.78|1539.71|1537.31|1537.08|1534.68|0
1753453800000|2025-07-25 14:30:00|1538.96|1536.56|1540.47|1538.07|1542.31|1539.91|1537.61|1535.21|0
1753454100000|2025-07-25 14:35:00|1540.02|1537.62|1541.45|1539.05|1543.18|1540.78|1540.02|1537.62|0
1753454400000|2025-07-25 14:40:00|1541.35|1538.95|1543.36|1540.96|1543.6|1541.2|1541.35|1538.95|0
1753454700000|2025-07-25 14:45:00|1543.58|1541.18|1543.52|1541.12|1545.26|1542.86|1542.91|1540.51|0
1753455000000|2025-07-25 14:50:00|1543.46|1541.06|1542.77|1540.37|1543.68|1541.28|1542.45|1540.05|0
1753455300000|2025-07-25 14:55:00|1542.79|1540.39|1541.93|1539.53|1543.29|1540.89|1541.13|1538.73|0
1753455600000|2025-07-25 15:00:00|1542.15|1539.75|1542.07|1539.67|1543.43|1541.03|1541.13|1538.73|0
1753455900000|2025-07-25 15:05:00|1542.18|1539.78|1541.54|1539.14|1543.06|1540.66|1541.4|1539|0
1753456200000|2025-07-25 15:10:00|1541.77|1539.37|1543.1|1540.7|1543.1|1540.7|1541.61|1539.21|0
1753456500000|2025-07-25 15:15:00|1542.98|1540.58|1542.84|1540.44|1544.38|1541.98|1542.49|1540.09|0
1753456800000|2025-07-25 15:20:00|1543.02|1540.62|1542.78|1540.38|1543.55|1541.15|1540.88|1538.48|0
1753457100000|2025-07-25 15:25:00|1542.55|1540.15|1543.93|1541.53|1544.36|1541.96|1542.39|1539.99|0
1753457400000|2025-07-25 15:30:00|1544.05|1541.65|1542.34|1539.94|1545.66|1543.26|1542.34|1539.94|0
1753457700000|2025-07-25 15:35:00|1542.52|1540.12|1542.19|1539.79|1542.97|1540.57|1541.26|1538.86|0
1753458000000|2025-07-25 15:40:00|1542.41|1540.01|1540.64|1538.24|1542.91|1540.51|1540.32|1537.92|0
1753458300000|2025-07-25 15:45:00|1540.19|1537.79|1542.05|1539.65|1542.47|1540.07|1540.19|1537.79|0
1753458600000|2025-07-25 15:50:00|1542.06|1539.66|1542.62|1540.22|1543.29|1540.89|1541.69|1539.29|0
1753458900000|2025-07-25 15:55:00|1542.39|1539.99|1542.62|1540.22|1543.28|1540.88|1542.39|1539.99|0
1753459200000|2025-07-25 16:00:00|1542.4|1540|1542.47|1540.07|1543.15|1540.75|1541.78|1539.38|0
1753459500000|2025-07-25 16:05:00|1542.59|1540.19|1543.91|1541.51|1543.99|1541.59|1541.5|1539.1|0
1753459800000|2025-07-25 16:10:00|1544.13|1541.73|1546.6|1544.2|1547.43|1545.03|1543.95|1541.55|0
1753460100000|2025-07-25 16:15:00|1546.7|1544.3|1547.07|1544.67|1547.35|1544.95|1545.75|1543.35|0
1753460400000|2025-07-25 16:20:00|1546.85|1544.45|1549.46|1547.06|1549.54|1547.14|1545.81|1543.41|0
1753460700000|2025-07-25 16:25:00|1549.68|1547.28|1551.12|1548.72|1552.64|1550.24|1549.4|1547|0
1753461000000|2025-07-25 16:30:00|1551.22|1548.82|1550.58|1548.18|1552.94|1550.54|1550.34|1547.94|0
1753461300000|2025-07-25 16:35:00|1550.4|1548|1550.83|1548.43|1552|1549.6|1549.95|1547.55|0
1753461600000|2025-07-25 16:40:00|1550.5|1548.1|1551.01|1548.61|1551.28|1548.88|1549.62|1547.22|0
1753461900000|2025-07-25 16:45:00|1550.94|1548.54|1551.43|1549.03|1552.09|1549.69|1550.14|1547.74|0
1753462200000|2025-07-25 16:50:00|1551.32|1548.92|1551.68|1549.28|1552.19|1549.79|1550.57|1548.17|0
1753462500000|2025-07-25 16:55:00|1551.9|1549.5|1551.78|1549.38|1552.79|1550.39|1551.68|1549.28|0
1753462800000|2025-07-25 17:00:00|1551.89|1549.49|1551.84|1549.44|1552.35|1549.95|1550.79|1548.39|0
1753463100000|2025-07-25 17:05:00|1551.77|1549.37|1552.03|1549.63|1552.53|1550.13|1551.46|1549.06|0
1753463400000|2025-07-25 17:10:00|1552|1549.6|1553.32|1550.92|1553.46|1551.06|1551.93|1549.53|0
1753463700000|2025-07-25 17:15:00|1553.54|1551.14|1551.26|1548.86|1553.68|1551.28|1551.26|1548.86|0
1753464000000|2025-07-25 17:20:00|1551.39|1548.99|1552.98|1550.58|1552.98|1550.58|1550.31|1547.91|0
1753464300000|2025-07-25 17:25:00|1553.06|1550.66|1553.85|1551.45|1554.42|1552.02|1552.77|1550.37|0
1753464600000|2025-07-25 17:30:00|1553.97|1551.57|1556.49|1554.09|1556.85|1554.45|1553.97|1551.57|0
1753464900000|2025-07-25 17:35:00|1556.71|1554.31|1555.41|1553.01|1556.71|1554.31|1555.41|1553.01|0
1753465200000|2025-07-25 17:40:00|1555.47|1553.07|1555.1|1552.7|1555.47|1553.07|1554.17|1551.77|0
1753465500000|2025-07-25 17:45:00|1555.25|1552.85|1555.82|1553.42|1555.95|1553.55|1555|1552.6|0
1753465800000|2025-07-25 17:50:00|1555.6|1553.2|1554.98|1552.58|1556.47|1554.07|1554.54|1552.14|0
1753466100000|2025-07-25 17:55:00|1555.08|1552.68|1554.72|1552.32|1557.02|1554.62|1554.64|1552.24|0
1753466400000|2025-07-25 18:00:00|1554.95|1552.55|1554.87|1552.47|1555.09|1552.69|1553.7|1551.3|0
1753466700000|2025-07-25 18:05:00|1554.79|1552.39|1554.94|1552.54|1555.58|1553.18|1553.9|1551.5|0
1753467000000|2025-07-25 18:10:00|1555|1552.6|1556.87|1554.47|1557.09|1554.69|1555|1552.6|0
1753467300000|2025-07-25 18:15:00|1556.84|1554.44|1556.7|1554.3|1557.37|1554.97|1556.02|1553.62|0
1753467600000|2025-07-25 18:20:00|1556.73|1554.33|1556.49|1554.09|1558.21|1555.81|1556.27|1553.87|0
1753467900000|2025-07-25 18:25:00|1556.71|1554.31|1556.21|1553.81|1557.33|1554.93|1555.78|1553.38|0
1753468200000|2025-07-25 18:30:00|1556.17|1553.77|1556.98|1554.58|1558.12|1555.72|1556.17|1553.77|0
1753468500000|2025-07-25 18:35:00|1556.97|1554.57|1556.9|1554.5|1557.52|1555.12|1556.89|1554.49|0
1753468800000|2025-07-25 18:40:00|1556.67|1554.27|1557.49|1555.09|1557.66|1555.26|1556.67|1554.27|0
1753469100000|2025-07-25 18:45:00|1557.64|1555.24|1557.55|1555.15|1558.25|1555.85|1557.27|1554.87|0
1753469400000|2025-07-25 18:50:00|1557.33|1554.93|1556.69|1554.29|1557.65|1555.25|1556.21|1553.81|0
1753469700000|2025-07-25 18:55:00|1556.46|1554.06|1555.36|1552.96|1557.16|1554.76|1555.33|1552.93|0
1753470000000|2025-07-25 19:00:00|1555.58|1553.18|1556.26|1553.86|1556.28|1553.88|1555.21|1552.81|0
1753470300000|2025-07-25 19:05:00|1556.03|1553.63|1556.13|1553.73|1556.43|1554.03|1555.72|1553.32|0
1753470600000|2025-07-25 19:10:00|1556.07|1553.67|1557.34|1554.94|1557.94|1555.54|1555.85|1553.45|0
1753470900000|2025-07-25 19:15:00|1557.44|1555.04|1558.35|1555.95|1558.49|1556.09|1557.07|1554.67|0
1753471200000|2025-07-25 19:20:00|1558.58|1556.18|1556.75|1554.35|1558.89|1556.49|1556.75|1554.35|0
1753471500000|2025-07-25 19:25:00|1556.98|1554.58|1557.14|1554.74|1557.75|1555.35|1556.46|1554.06|0
1753471800000|2025-07-25 19:30:00|1557.16|1554.76|1556.24|1553.84|1557.4|1555|1556.02|1553.62|0
1753472100000|2025-07-25 19:35:00|1556.02|1553.62|1557.36|1554.96|1558.35|1555.95|1556.02|1553.62|0
1753472400000|2025-07-25 19:40:00|1557.58|1555.18|1555.95|1553.55|1558.03|1555.63|1555.95|1553.55|0
1753472700000|2025-07-25 19:45:00|1555.73|1553.33|1556.38|1553.98|1557.43|1555.03|1555.67|1553.27|0
1753473000000|2025-07-25 19:50:00|1555.26|1552.86|1552.78|1550.38|1559.48|1557.08|1552.78|1550.38|0
1753473300000|2025-07-25 19:55:00|1552.56|1550.16|1554.01|1551.61|1555.05|1552.65|1550.56|1548.16|0
1753473600000|2025-07-25 20:00:00|1551.56|1549.16|1551.2|1548.8|1553.18|1550.78|1550.84|1548.44|0
1753473900000|2025-07-25 20:05:00|1554.6|1552.2|1551.33|1548.93|1554.82|1552.42|1550.78|1548.38|0
1753474200000|2025-07-25 20:10:00|1551.11|1548.71|1553.02|1550.62|1553.34|1550.94|1551.11|1548.71|0
1753661700000|2025-07-28 00:15:00|1576.56|1574.16|1576.56|1574.16|1576.56|1574.16|1576.56|1574.16|0
1753662000000|2025-07-28 00:20:00|1576.78|1574.38|1577.65|1575.25|1578.33|1575.93|1576.52|1574.12|0
1753662300000|2025-07-28 00:25:00|1577.53|1575.13|1576.54|1574.14|1577.88|1575.48|1576.45|1574.05|0
1753662600000|2025-07-28 00:30:00|1576.58|1574.18|1576.33|1573.93|1577.1|1574.7|1576.11|1573.71|0
1753662900000|2025-07-28 00:35:00|1576.27|1573.87|1576.81|1574.41|1577.03|1574.63|1575.73|1573.33|0
1753663200000|2025-07-28 00:40:00|1576.37|1573.97|1576.89|1574.49|1577.26|1574.86|1576.37|1573.97|0
1753663500000|2025-07-28 00:45:00|1576.93|1574.53|1577.76|1575.36|1577.88|1575.48|1576.43|1574.03|0
1753663800000|2025-07-28 00:50:00|1577.87|1575.47|1578.79|1576.39|1579.45|1577.05|1577.76|1575.36|0
1753664100000|2025-07-28 00:55:00|1579.01|1576.61|1578.72|1576.32|1579.38|1576.98|1578.43|1576.03|0
1753664400000|2025-07-28 01:00:00|1578.94|1576.54|1577.46|1575.06|1579.04|1576.64|1577.46|1575.06|0
1753664700000|2025-07-28 01:05:00|1577.52|1575.12|1576.92|1574.52|1578.04|1575.64|1576.6|1574.2|0
1753665000000|2025-07-28 01:10:00|1576.82|1574.42|1576.47|1574.07|1577.07|1574.67|1576.37|1573.97|0
1753665300000|2025-07-28 01:15:00|1576.24|1573.84|1577.52|1575.12|1577.52|1575.12|1576.24|1573.84|0
1753665600000|2025-07-28 01:20:00|1577.08|1574.68|1576.99|1574.59|1577.41|1575.01|1576.65|1574.25|0
1753665900000|2025-07-28 01:25:00|1576.77|1574.37|1576.56|1574.16|1577.28|1574.88|1576.39|1573.99|0
1753666200000|2025-07-28 01:30:00|1576.34|1573.94|1577.65|1575.25|1578.24|1575.84|1576.34|1573.94|0
1753666500000|2025-07-28 01:35:00|1577.46|1575.06|1577.55|1575.15|1577.86|1575.46|1577.13|1574.73|0
1753666800000|2025-07-28 01:40:00|1577.48|1575.08|1577.57|1575.17|1578.07|1575.67|1577.2|1574.8|0
1753667100000|2025-07-28 01:45:00|1577.8|1575.4|1577.42|1575.02|1577.82|1575.42|1577.08|1574.68|0
1753667400000|2025-07-28 01:50:00|1577.2|1574.8|1577.65|1575.25|1578.23|1575.83|1576.96|1574.56|0
1753667700000|2025-07-28 01:55:00|1577.88|1575.48|1577.66|1575.26|1577.99|1575.59|1576.92|1574.52|0
1753668000000|2025-07-28 02:00:00|1577.94|1575.54|1577.12|1574.72|1578.16|1575.76|1576.63|1574.23|0
1753668300000|2025-07-28 02:05:00|1577.19|1574.79|1577.42|1575.02|1577.59|1575.19|1576.87|1574.47|0
1753668600000|2025-07-28 02:10:00|1577.3|1574.9|1577.44|1575.04|1577.63|1575.23|1576.89|1574.49|0
1753668900000|2025-07-28 02:15:00|1577.33|1574.93|1578.05|1575.65|1578.05|1575.65|1576.99|1574.59|0
1753669200000|2025-07-28 02:20:00|1577.81|1575.41|1578.22|1575.82|1578.25|1575.85|1577.22|1574.82|0
1753669500000|2025-07-28 02:25:00|1577.87|1575.47|1578.7|1576.3|1578.77|1576.37|1577.75|1575.35|0
1753669800000|2025-07-28 02:30:00|1578.81|1576.41|1580.76|1578.36|1581.14|1578.74|1578.61|1576.21|0
1753670100000|2025-07-28 02:35:00|1580.5|1578.1|1580.43|1578.03|1581.19|1578.79|1580.28|1577.88|0
1753670400000|2025-07-28 02:40:00|1580.59|1578.19|1579.91|1577.51|1580.69|1578.29|1579.63|1577.23|0
1753670700000|2025-07-28 02:45:00|1579.98|1577.58|1579.48|1577.08|1580.2|1577.8|1579.48|1577.08|0
1753671000000|2025-07-28 02:50:00|1579.25|1576.85|1579.77|1577.37|1579.99|1577.59|1579.25|1576.85|0
1753671300000|2025-07-28 02:55:00|1579.71|1577.31|1580.32|1577.92|1580.47|1578.07|1579.71|1577.31|0
1753671600000|2025-07-28 03:00:00|1580.34|1577.94|1579.8|1577.4|1580.86|1578.46|1579.45|1577.05|0
1753671900000|2025-07-28 03:05:00|1579.72|1577.32|1579.6|1577.2|1579.89|1577.49|1579.32|1576.92|0
1753672200000|2025-07-28 03:10:00|1579.55|1577.15|1580.09|1577.69|1580.09|1577.69|1579.28|1576.88|0
1753672500000|2025-07-28 03:15:00|1579.98|1577.58|1579.92|1577.52|1580.36|1577.96|1579.89|1577.49|0
1753672800000|2025-07-28 03:20:00|1580.16|1577.76|1579.72|1577.32|1580.16|1577.76|1579.4|1577|0
1753673100000|2025-07-28 03:25:00|1579.64|1577.24|1578.69|1576.29|1579.87|1577.47|1578.46|1576.06|0
1753673400000|2025-07-28 03:30:00|1578.77|1576.37|1578.21|1575.81|1579.13|1576.73|1577.64|1575.24|0
1753673700000|2025-07-28 03:35:00|1578.32|1575.92|1579.2|1576.8|1579.2|1576.8|1578.04|1575.64|0
1753674000000|2025-07-28 03:40:00|1578.98|1576.58|1578.84|1576.44|1579.2|1576.8|1578.75|1576.35|0
1753674300000|2025-07-28 03:45:00|1578.77|1576.37|1578.89|1576.49|1579.03|1576.63|1578.62|1576.22|0
1753674600000|2025-07-28 03:50:00|1578.77|1576.37|1578.96|1576.56|1579.08|1576.68|1578.62|1576.22|0
1753674900000|2025-07-28 03:55:00|1578.95|1576.55|1579.04|1576.64|1579.31|1576.91|1578.79|1576.39|0
1753675200000|2025-07-28 04:00:00|1579.01|1576.61|1579.95|1577.55|1580.3|1577.9|1578.98|1576.58|0
1753675500000|2025-07-28 04:05:00|1579.96|1577.56|1579.84|1577.44|1580.27|1577.87|1579.77|1577.37|0
1753675800000|2025-07-28 04:10:00|1579.94|1577.54|1579.65|1577.25|1580.32|1577.92|1579.54|1577.14|0
1753676100000|2025-07-28 04:15:00|1579.9|1577.5|1579.66|1577.26|1580.15|1577.75|1578.79|1576.39|0
1753676400000|2025-07-28 04:20:00|1579.78|1577.38|1579.63|1577.23|1579.87|1577.47|1578.18|1575.78|0
1753676700000|2025-07-28 04:25:00|1579.73|1577.33|1579.95|1577.55|1580.01|1577.61|1579.63|1577.23|0
1753677000000|2025-07-28 04:30:00|1580.15|1577.75|1580.11|1577.71|1580.41|1578.01|1579.92|1577.52|0
1753677300000|2025-07-28 04:35:00|1579.89|1577.49|1580|1577.6|1580.35|1577.95|1574.87|1572.47|0
1753677600000|2025-07-28 04:40:00|1580.1|1577.7|1579.85|1577.45|1580.2|1577.8|1579.43|1577.03|0
1753677900000|2025-07-28 04:45:00|1580.07|1577.67|1580.4|1578|1580.59|1578.19|1577.72|1575.32|0
1753678200000|2025-07-28 04:50:00|1580.5|1578.1|1581.94|1579.54|1582.25|1579.85|1580.4|1578|0
1753678500000|2025-07-28 04:55:00|1581.83|1579.43|1581.21|1578.81|1582.14|1579.74|1581.04|1578.64|0
1753678800000|2025-07-28 05:00:00|1580.99|1578.59|1581.79|1579.39|1582.18|1579.78|1580.77|1578.37|0
1753679100000|2025-07-28 05:05:00|1581.57|1579.17|1581.67|1579.27|1581.97|1579.57|1581.35|1578.95|0
1753679400000|2025-07-28 05:10:00|1581.71|1579.31|1581.83|1579.43|1582.03|1579.63|1581.11|1578.71|0
1753679700000|2025-07-28 05:15:00|1582.06|1579.66|1581.37|1578.97|1582.44|1580.04|1581.2|1578.8|0
1753680000000|2025-07-28 05:20:00|1581.59|1579.19|1581.39|1578.99|1581.63|1579.23|1581.18|1578.78|0
1753680300000|2025-07-28 05:25:00|1581.31|1578.91|1581.97|1579.57|1582.65|1580.25|1581.24|1578.84|0
1753680600000|2025-07-28 05:30:00|1581.74|1579.34|1581.61|1579.21|1582.25|1579.85|1581.28|1578.88|0
1753680900000|2025-07-28 05:35:00|1581.62|1579.22|1581.7|1579.3|1581.94|1579.54|1581|1578.6|0
1753681200000|2025-07-28 05:40:00|1581.58|1579.18|1582.25|1579.85|1582.36|1579.96|1581.36|1578.96|0
1753681500000|2025-07-28 05:45:00|1582.32|1579.92|1582.46|1580.06|1582.67|1580.27|1581.7|1579.3|0
1753681800000|2025-07-28 05:50:00|1582.09|1579.69|1582.26|1579.86|1582.88|1580.48|1581.84|1579.44|0
1753682100000|2025-07-28 05:55:00|1582.04|1579.64|1581.14|1578.74|1582.73|1580.33|1581.14|1578.74|0
1753682400000|2025-07-28 06:00:00|1581.19|1578.79|1581.72|1579.32|1581.94|1579.54|1580.97|1578.57|0
1753682700000|2025-07-28 06:05:00|1581.61|1579.21|1582.56|1580.16|1583.58|1581.18|1581.61|1579.21|0
1753683000000|2025-07-28 06:10:00|1582.66|1580.26|1583.02|1580.62|1583.15|1580.75|1582.51|1580.11|0
1753683300000|2025-07-28 06:15:00|1582.76|1580.36|1582.85|1580.45|1583.13|1580.73|1582.59|1580.19|0
1753683600000|2025-07-28 06:20:00|1582.63|1580.23|1582.34|1579.94|1582.85|1580.45|1581.89|1579.49|0
1753683900000|2025-07-28 06:25:00|1582.23|1579.83|1581.68|1579.28|1583.16|1580.76|1581.46|1579.06|0
1753684200000|2025-07-28 06:30:00|1581.91|1579.51|1579.35|1576.95|1581.91|1579.51|1578.85|1576.45|0
1753684500000|2025-07-28 06:35:00|1579.25|1576.85|1578.55|1576.15|1579.53|1577.13|1578.55|1576.15|0
1753684800000|2025-07-28 06:40:00|1578.43|1576.03|1579.82|1577.42|1580.29|1577.89|1578.07|1575.67|0
1753685100000|2025-07-28 06:45:00|1579.94|1577.54|1581.57|1579.17|1581.57|1579.17|1579.02|1576.62|0
1753685400000|2025-07-28 06:50:00|1581.34|1578.94|1580.12|1577.72|1581.76|1579.36|1579.92|1577.52|0
1753685700000|2025-07-28 06:55:00|1580.34|1577.94|1577.01|1574.61|1580.84|1578.44|1577.01|1574.61|0
1753686000000|2025-07-28 07:00:00|1577.23|1574.83|1575.57|1573.17|1578.29|1575.89|1575.28|1572.88|0
1753686300000|2025-07-28 07:05:00|1575.46|1573.06|1577.45|1575.05|1577.67|1575.27|1575.13|1572.73|0
1753686600000|2025-07-28 07:10:00|1577.04|1574.64|1575.49|1573.09|1578.15|1575.75|1575.49|1573.09|0
1753686900000|2025-07-28 07:15:00|1576|1573.6|1575.62|1573.22|1576.22|1573.82|1574.85|1572.45|0
1753687200000|2025-07-28 07:20:00|1575.39|1572.99|1576.56|1574.16|1576.83|1574.43|1575.39|1572.99|0
1753687500000|2025-07-28 07:25:00|1576.45|1574.05|1575.02|1572.62|1576.45|1574.05|1574.59|1572.19|0
1753687800000|2025-07-28 07:30:00|1574.8|1572.4|1572.97|1570.57|1574.8|1572.4|1572.28|1569.88|0
1753688100000|2025-07-28 07:35:00|1572.85|1570.45|1572.66|1570.26|1573.4|1571|1572.22|1569.82|0
1753688400000|2025-07-28 07:40:00|1572.88|1570.48|1572.39|1569.99|1573.78|1571.38|1572.34|1569.94|0
1753688700000|2025-07-28 07:45:00|1572.61|1570.21|1572.44|1570.04|1572.94|1570.54|1571.72|1569.32|0
1753689000000|2025-07-28 07:50:00|1572.67|1570.27|1573.74|1571.34|1574.33|1571.93|1572.67|1570.27|0
1753689300000|2025-07-28 07:55:00|1573.96|1571.56|1574.29|1571.89|1574.73|1572.33|1573.41|1571.01|0
1753689600000|2025-07-28 08:00:00|1574.07|1571.67|1571.74|1569.34|1574.52|1572.12|1571.45|1569.05|0
1753689900000|2025-07-28 08:05:00|1571.62|1569.22|1572.65|1570.25|1573.42|1571.02|1571.49|1569.09|0
1753690200000|2025-07-28 08:10:00|1572.88|1570.48|1571.61|1569.21|1573.93|1571.53|1570.8|1568.4|0
1753690500000|2025-07-28 08:15:00|1571.69|1569.29|1571.7|1569.3|1572.32|1569.92|1571.16|1568.76|0
1753690800000|2025-07-28 08:20:00|1571.93|1569.53|1572.75|1570.35|1573.36|1570.96|1571.7|1569.3|0
1753691100000|2025-07-28 08:25:00|1572.53|1570.13|1571.93|1569.53|1572.88|1570.48|1571.26|1568.86|0
1753691400000|2025-07-28 08:30:00|1571.96|1569.56|1571.97|1569.57|1572.42|1570.02|1571.52|1569.12|0
1753691700000|2025-07-28 08:35:00|1572.01|1569.61|1572.73|1570.33|1573.14|1570.74|1571.62|1569.22|0
1753692000000|2025-07-28 08:40:00|1572.48|1570.08|1572.34|1569.94|1573.08|1570.68|1572.2|1569.8|0
1753692300000|2025-07-28 08:45:00|1572.11|1569.71|1571.65|1569.25|1572.63|1570.23|1571.11|1568.71|0
1753692600000|2025-07-28 08:50:00|1571.55|1569.15|1571.05|1568.65|1572.08|1569.68|1571.03|1568.63|0
1753692900000|2025-07-28 08:55:00|1570.83|1568.43|1570.86|1568.46|1571.31|1568.91|1570.62|1568.22|0
1753693200000|2025-07-28 09:00:00|1570.85|1568.45|1571.32|1568.92|1571.74|1569.34|1570.61|1568.21|0
1753693500000|2025-07-28 09:05:00|1571.35|1568.95|1571.61|1569.21|1571.96|1569.56|1571.13|1568.73|0
1753693800000|2025-07-28 09:10:00|1571.54|1569.14|1571.31|1568.91|1571.84|1569.44|1571.15|1568.75|0
1753694100000|2025-07-28 09:15:00|1571.19|1568.79|1571.32|1568.92|1571.79|1569.39|1571.08|1568.68|0
1753694400000|2025-07-28 09:20:00|1571.1|1568.7|1568.41|1566.01|1572.04|1569.64|1568.41|1566.01|0
1753694700000|2025-07-28 09:25:00|1568.19|1565.79|1569.77|1567.37|1570.41|1568.01|1568.19|1565.79|0
1753695000000|2025-07-28 09:30:00|1569.65|1567.25|1570.49|1568.09|1570.71|1568.31|1569.65|1567.25|0
1753695300000|2025-07-28 09:35:00|1570.71|1568.31|1569.34|1566.94|1570.71|1568.31|1569.18|1566.78|0
1753695600000|2025-07-28 09:40:00|1569.39|1566.99|1568.89|1566.49|1569.55|1567.15|1568.24|1565.84|0
1753695900000|2025-07-28 09:45:00|1568.91|1566.51|1568.91|1566.51|1569.51|1567.11|1568.5|1566.1|0
1753696200000|2025-07-28 09:50:00|1568.8|1566.4|1568.58|1566.18|1569.19|1566.79|1568.44|1566.04|0
1753696500000|2025-07-28 09:55:00|1568.69|1566.29|1567.25|1564.85|1568.87|1566.47|1566.88|1564.48|0
1753696800000|2025-07-28 10:00:00|1567.03|1564.63|1568.02|1565.62|1568.26|1565.86|1566.8|1564.4|0
1753697100000|2025-07-28 10:05:00|1568.05|1565.65|1567.18|1564.78|1568.49|1566.09|1567.18|1564.78|0
1753697400000|2025-07-28 10:10:00|1567.43|1565.03|1567.26|1564.86|1567.66|1565.26|1567.05|1564.65|0
1753697700000|2025-07-28 10:15:00|1567.36|1564.96|1568.97|1566.57|1569.1|1566.7|1567.36|1564.96|0
1753698000000|2025-07-28 10:20:00|1568.62|1566.22|1567.39|1564.99|1568.84|1566.44|1567.16|1564.76|0
1753698300000|2025-07-28 10:25:00|1567.16|1564.76|1566.19|1563.79|1567.16|1564.76|1565.69|1563.29|0
1753698600000|2025-07-28 10:30:00|1566.27|1563.87|1565.65|1563.25|1566.5|1564.1|1564.67|1562.27|0
1753698900000|2025-07-28 10:35:00|1565.43|1563.03|1565.44|1563.04|1566.01|1563.61|1565.32|1562.92|0
1753699200000|2025-07-28 10:40:00|1565.21|1562.81|1563.38|1560.98|1565.62|1563.22|1563.15|1560.75|0
1753699500000|2025-07-28 10:45:00|1563.6|1561.2|1563.61|1561.21|1564.56|1562.16|1561.97|1559.57|0
1753699800000|2025-07-28 10:50:00|1563.91|1561.51|1561.66|1559.26|1564.54|1562.14|1561.35|1558.95|0
1753700100000|2025-07-28 10:55:00|1561.89|1559.49|1562.48|1560.08|1563.18|1560.78|1561.46|1559.06|0
1753700400000|2025-07-28 11:00:00|1561.81|1559.41|1563.56|1561.16|1564.27|1561.87|1561.58|1559.18|0
1753700700000|2025-07-28 11:05:00|1563.33|1560.93|1563.49|1561.09|1564.17|1561.77|1563.12|1560.72|0
1753701000000|2025-07-28 11:10:00|1563.6|1561.2|1564.5|1562.1|1564.76|1562.36|1562.91|1560.51|0
1753701300000|2025-07-28 11:15:00|1564.72|1562.32|1562.41|1560.01|1564.91|1562.51|1561.99|1559.59|0
1753701600000|2025-07-28 11:20:00|1562.63|1560.23|1563.45|1561.05|1563.45|1561.05|1561.51|1559.11|0
1753701900000|2025-07-28 11:25:00|1563.23|1560.83|1562.28|1559.88|1563.96|1561.56|1562.28|1559.88|0
1753702200000|2025-07-28 11:30:00|1562.06|1559.66|1562.78|1560.38|1563.89|1561.49|1562.06|1559.66|0
1753702500000|2025-07-28 11:35:00|1562.72|1560.32|1563.03|1560.63|1563.78|1561.38|1562.28|1559.88|0
1753702800000|2025-07-28 11:40:00|1563.26|1560.86|1563.33|1560.93|1563.97|1561.57|1562.81|1560.41|0
1753703100000|2025-07-28 11:45:00|1563.22|1560.82|1562.6|1560.2|1563.33|1560.93|1561.14|1558.74|0
1753703400000|2025-07-28 11:50:00|1562.5|1560.1|1563.31|1560.91|1563.87|1561.47|1562.5|1560.1|0
1753703700000|2025-07-28 11:55:00|1563.42|1561.02|1563.36|1560.96|1563.92|1561.52|1563.35|1560.95|0
1753704000000|2025-07-28 12:00:00|1563.14|1560.74|1563.35|1560.95|1563.47|1561.07|1561.37|1558.97|0
1753704300000|2025-07-28 12:05:00|1563.57|1561.17|1563.79|1561.39|1564.4|1562|1563.01|1560.61|0
1753704600000|2025-07-28 12:10:00|1564.01|1561.61|1562.22|1559.82|1564.34|1561.94|1562|1559.6|0
1753704900000|2025-07-28 12:15:00|1562|1559.6|1563.64|1561.24|1563.76|1561.36|1561.88|1559.48|0
1753705200000|2025-07-28 12:20:00|1563.33|1560.93|1564.48|1562.08|1564.71|1562.31|1562.89|1560.49|0
1753705500000|2025-07-28 12:25:00|1564.26|1561.86|1563.8|1561.4|1565.11|1562.71|1563.8|1561.4|0
1753705800000|2025-07-28 12:30:00|1563.89|1561.49|1562.76|1560.36|1563.94|1561.54|1561.81|1559.41|0
1753706100000|2025-07-28 12:35:00|1562.59|1560.19|1564.66|1562.26|1565.45|1563.05|1562.59|1560.19|0
1753706400000|2025-07-28 12:40:00|1564.92|1562.52|1566.11|1563.71|1566.67|1564.27|1564.84|1562.44|0
1753706700000|2025-07-28 12:45:00|1566.33|1563.93|1566.05|1563.65|1566.84|1564.44|1565.81|1563.41|0
1753707000000|2025-07-28 12:50:00|1566.06|1563.66|1566.14|1563.74|1566.97|1564.57|1565.92|1563.52|0
1753707300000|2025-07-28 12:55:00|1566.2|1563.8|1566.63|1564.23|1566.63|1564.23|1565.76|1563.36|0
1753707600000|2025-07-28 13:00:00|1566.34|1563.94|1563.03|1560.63|1566.57|1564.17|1563.03|1560.63|0
1753707900000|2025-07-28 13:05:00|1563.44|1561.04|1561.35|1558.95|1563.66|1561.26|1561.35|1558.95|0
1753708200000|2025-07-28 13:10:00|1561.94|1559.54|1558.83|1556.43|1562.38|1559.98|1557.73|1555.33|0
1753708500000|2025-07-28 13:15:00|1558.71|1556.31|1559.51|1557.11|1561.12|1558.72|1558.71|1556.31|0
1753708800000|2025-07-28 13:20:00|1559.56|1557.16|1559.47|1556.47|1560|1557.6|1557.8|1555.4|0
1753709100000|2025-07-28 13:25:00|1559.02|1556.02|1556.35|1553.35|1559.02|1556.02|1556.35|1553.35|0
1753709400000|2025-07-28 13:30:00|1556.58|1554.18|1555.86|1553.46|1559.3|1556.9|1554.76|1552.36|0
1753709700000|2025-07-28 13:35:00|1556.09|1553.69|1555.43|1553.03|1557.8|1555.4|1555.43|1553.03|0
1753710000000|2025-07-28 13:40:00|1555.72|1553.32|1555.12|1552.72|1555.77|1553.37|1552.32|1549.92|0
1753710300000|2025-07-28 13:45:00|1554.9|1552.5|1554.53|1552.13|1558.31|1555.91|1553.17|1550.77|0
1753710600000|2025-07-28 13:50:00|1554.75|1552.35|1555.1|1552.7|1556.82|1554.42|1553.76|1551.36|0
1753710900000|2025-07-28 13:55:00|1554.65|1552.25|1556.54|1554.14|1556.54|1554.14|1553.34|1550.94|0
1753711200000|2025-07-28 14:00:00|1556.76|1554.36|1557.96|1555.56|1558.03|1555.63|1554.67|1552.27|0
1753711500000|2025-07-28 14:05:00|1558.19|1555.79|1559.59|1557.19|1560.49|1558.09|1558.19|1555.79|0
1753711800000|2025-07-28 14:10:00|1559.47|1557.07|1560.78|1558.38|1560.83|1558.43|1557.47|1555.07|0
1753712100000|2025-07-28 14:15:00|1560.55|1558.15|1559.48|1557.08|1561.37|1558.97|1558.96|1556.56|0
1753712400000|2025-07-28 14:20:00|1559.71|1557.31|1556.81|1554.41|1560.68|1558.28|1555.24|1552.84|0
1753712700000|2025-07-28 14:25:00|1556.36|1553.96|1558.63|1556.23|1559.61|1557.21|1556.36|1553.96|0
1753713000000|2025-07-28 14:30:00|1558.41|1556.01|1557.45|1555.05|1559.58|1557.18|1557.15|1554.75|0
1753713300000|2025-07-28 14:35:00|1557.34|1554.94|1556.57|1554.17|1558.15|1555.75|1555.6|1553.2|0
1753713600000|2025-07-28 14:40:00|1556.35|1553.95|1559.04|1556.64|1560.02|1557.62|1556.35|1553.95|0
1753713900000|2025-07-28 14:45:00|1559.15|1556.75|1557.49|1555.09|1559.15|1556.75|1557.12|1554.72|0
1753714200000|2025-07-28 14:50:00|1557.27|1554.87|1554.44|1552.04|1557.51|1555.11|1553.34|1550.94|0
1753714500000|2025-07-28 14:55:00|1554.67|1552.27|1555.46|1553.06|1556.05|1553.65|1553.15|1550.75|0
1753714800000|2025-07-28 15:00:00|1555.23|1552.83|1554.2|1551.8|1555.79|1553.39|1553.42|1551.02|0
1753715100000|2025-07-28 15:05:00|1554.43|1552.03|1555.34|1552.94|1555.98|1553.58|1554.2|1551.8|0
1753715400000|2025-07-28 15:10:00|1555.22|1552.82|1554.71|1552.31|1555.28|1552.88|1553.95|1551.55|0
1753715700000|2025-07-28 15:15:00|1554.49|1552.09|1549.26|1546.86|1555.68|1553.28|1547.88|1545.48|0
1753716000000|2025-07-28 15:20:00|1548.82|1546.42|1550.46|1548.06|1550.83|1548.43|1545.67|1543.27|0
1753716300000|2025-07-28 15:25:00|1550.68|1548.28|1552.08|1549.68|1552.29|1549.89|1549.57|1547.17|0
1753716600000|2025-07-28 15:30:00|1552.3|1549.9|1553|1550.6|1553.58|1551.18|1551.16|1548.76|0
1753716900000|2025-07-28 15:35:00|1553.11|1550.71|1553.03|1550.63|1554.58|1552.18|1553|1550.6|0
1753717200000|2025-07-28 15:40:00|1553.25|1550.85|1553.69|1551.29|1553.99|1551.59|1552.41|1550.01|0
1753717500000|2025-07-28 15:45:00|1553.47|1551.07|1553.91|1551.51|1554.49|1552.09|1552.66|1550.26|0
1753717800000|2025-07-28 15:50:00|1554.13|1551.73|1555.85|1553.45|1556.04|1553.64|1553.46|1551.06|0
1753718100000|2025-07-28 15:55:00|1556.07|1553.67|1554.49|1552.09|1556.22|1553.82|1554.49|1552.09|0
1753718400000|2025-07-28 16:00:00|1554.27|1551.87|1554.17|1551.77|1554.9|1552.5|1552.68|1550.28|0
1753718700000|2025-07-28 16:05:00|1554.39|1551.99|1552.26|1549.86|1554.82|1552.42|1552.26|1549.86|0
1753719000000|2025-07-28 16:10:00|1552.48|1550.08|1553.88|1551.48|1554.11|1551.71|1551.86|1549.46|0
1753719300000|2025-07-28 16:15:00|1554.11|1551.71|1554.08|1551.68|1555.59|1553.19|1552.62|1550.22|0
1753719600000|2025-07-28 16:20:00|1554.31|1551.91|1555.06|1552.66|1556.79|1554.39|1554.08|1551.68|0
1753719900000|2025-07-28 16:25:00|1555.22|1552.82|1554.61|1552.21|1555.44|1553.04|1553.94|1551.54|0
1753720200000|2025-07-28 16:30:00|1554.39|1551.99|1553.08|1550.68|1554.97|1552.57|1552.62|1550.22|0
1753720500000|2025-07-28 16:35:00|1552.86|1550.46|1552.3|1549.9|1553.49|1551.09|1551.83|1549.43|0
1753720800000|2025-07-28 16:40:00|1552.52|1550.12|1552.13|1549.73|1553.43|1551.03|1551.69|1549.29|0
1753721100000|2025-07-28 16:45:00|1552.06|1549.66|1550.31|1547.91|1552.06|1549.66|1549.1|1546.7|0
1753721400000|2025-07-28 16:50:00|1550.06|1547.66|1549.92|1547.52|1550.73|1548.33|1548.99|1546.59|0
1753721700000|2025-07-28 16:55:00|1549.7|1547.3|1550.06|1547.66|1550.64|1548.24|1549.45|1547.05|0
1753722000000|2025-07-28 17:00:00|1550.14|1547.74|1551.43|1549.03|1551.66|1549.26|1547.82|1545.42|0
1753722300000|2025-07-28 17:05:00|1551.21|1548.81|1550.81|1548.41|1552.49|1550.09|1550.3|1547.9|0
1753722600000|2025-07-28 17:10:00|1551.03|1548.63|1551.12|1548.72|1551.6|1549.2|1550.43|1548.03|0
1753722900000|2025-07-28 17:15:00|1551.35|1548.95|1545.93|1543.53|1551.35|1548.95|1544.74|1542.34|0
1753723200000|2025-07-28 17:20:00|1545.71|1543.31|1545.41|1543.01|1548.23|1545.83|1544.96|1542.56|0
1753723500000|2025-07-28 17:25:00|1545.37|1542.97|1545.04|1542.64|1547.05|1544.65|1541.09|1538.69|0
1753723800000|2025-07-28 17:30:00|1544.93|1542.53|1547.78|1545.38|1548.54|1546.14|1544.93|1542.53|0
1753724100000|2025-07-28 17:35:00|1547.56|1545.16|1547.4|1545|1548.6|1546.2|1547.07|1544.67|0
1753724400000|2025-07-28 17:40:00|1547.43|1545.03|1548.26|1545.86|1548.63|1546.23|1547.43|1545.03|0
1753724700000|2025-07-28 17:45:00|1548.49|1546.09|1546.51|1544.11|1549|1546.6|1546.46|1544.06|0
1753725000000|2025-07-28 17:50:00|1546.29|1543.89|1545.06|1542.66|1547.02|1544.62|1545|1542.6|0
1753725300000|2025-07-28 17:55:00|1545.28|1542.88|1543.57|1541.17|1546.13|1543.73|1542.97|1540.57|0
1753725600000|2025-07-28 18:00:00|1543.34|1540.94|1542.08|1539.68|1544.58|1542.18|1541.23|1538.83|0
1753725900000|2025-07-28 18:05:00|1541.86|1539.46|1540.51|1538.11|1542.82|1540.42|1538.05|1535.65|0
1753726200000|2025-07-28 18:10:00|1540.29|1537.89|1541.95|1539.55|1542.44|1540.04|1539.32|1536.92|0
1753726500000|2025-07-28 18:15:00|1542.17|1539.77|1541.49|1539.09|1543.67|1541.27|1541.49|1539.09|0
1753726800000|2025-07-28 18:20:00|1541.62|1539.22|1540.27|1537.87|1541.62|1539.22|1539.93|1537.53|0
1753727100000|2025-07-28 18:25:00|1540.05|1537.65|1542.46|1540.06|1542.53|1540.13|1539.62|1537.22|0
1753727400000|2025-07-28 18:30:00|1542.68|1540.28|1541.74|1539.34|1543.11|1540.71|1541.3|1538.9|0
1753727700000|2025-07-28 18:35:00|1541.77|1539.37|1542.58|1540.18|1543.29|1540.89|1540.91|1538.51|0
1753728000000|2025-07-28 18:40:00|1542.8|1540.4|1542.14|1539.74|1543.48|1541.08|1541.88|1539.48|0
1753728300000|2025-07-28 18:45:00|1542.13|1539.73|1543.11|1540.71|1543.44|1541.04|1541.21|1538.81|0
1753728600000|2025-07-28 18:50:00|1543.34|1540.94|1544.01|1541.61|1544.75|1542.35|1542.91|1540.51|0
1753728900000|2025-07-28 18:55:00|1543.79|1541.39|1542.98|1540.58|1544.49|1542.09|1542.67|1540.27|0
1753729200000|2025-07-28 19:00:00|1542.76|1540.36|1541.86|1539.46|1543.64|1541.24|1541.01|1538.61|0
1753729500000|2025-07-28 19:05:00|1541.23|1538.83|1540.97|1538.57|1542.44|1540.04|1539.98|1537.58|0
1753729800000|2025-07-28 19:10:00|1540.74|1538.34|1541.99|1539.59|1542.46|1540.06|1540.42|1538.02|0
1753730100000|2025-07-28 19:15:00|1542.21|1539.81|1541.91|1539.51|1542.77|1540.37|1540.58|1538.18|0
1753730400000|2025-07-28 19:20:00|1541.83|1539.43|1542.93|1540.53|1543.74|1541.34|1541.83|1539.43|0
1753730700000|2025-07-28 19:25:00|1542.81|1540.41|1542.78|1540.38|1543.26|1540.86|1541.4|1539|0
1753731000000|2025-07-28 19:30:00|1542.91|1540.51|1541.92|1539.52|1543.57|1541.17|1541.31|1538.91|0
1753731300000|2025-07-28 19:35:00|1541.65|1539.25|1543.02|1540.62|1543.9|1541.5|1541.43|1539.03|0
1753731600000|2025-07-28 19:40:00|1542.8|1540.4|1544.94|1542.54|1545.11|1542.71|1542.75|1540.35|0
1753731900000|2025-07-28 19:45:00|1544.99|1542.59|1546.36|1543.96|1546.75|1544.35|1543.06|1540.66|0
1753732200000|2025-07-28 19:50:00|1547.25|1544.85|1547.85|1545.45|1548.63|1546.23|1544.72|1542.32|0
1753732500000|2025-07-28 19:55:00|1548.08|1545.68|1550.78|1548.38|1551.45|1549.05|1548.08|1545.68|0
1753732800000|2025-07-28 20:00:00|1550.11|1547.71|1551.53|1549.13|1552.88|1550.48|1549.89|1547.49|0
1753733100000|2025-07-28 20:05:00|1551.75|1549.35|1551.18|1548.78|1552.01|1549.61|1550.56|1548.16|0
1753733400000|2025-07-28 20:10:00|1551|1548.6|1551.48|1549.08|1551.82|1549.42|1550.33|1547.93|0
1753733700000|2025-07-28 20:15:00|1551.7|1549.3|1552.29|1549.89|1552.75|1550.35|1550.88|1548.48|0
1753734000000|2025-07-28 20:20:00|1552.52|1550.12|1553.41|1551.01|1553.82|1551.42|1552.29|1549.89|0
1753734300000|2025-07-28 20:25:00|1553.63|1551.23|1552.26|1549.86|1553.63|1551.23|1552.26|1549.86|0
1753734600000|2025-07-28 20:30:00|1552.49|1550.09|1553.02|1550.62|1553.92|1551.52|1552.22|1549.82|0
1753734900000|2025-07-28 20:35:00|1553|1550.6|1552.36|1549.96|1553.36|1550.96|1552.04|1549.64|0
1753735200000|2025-07-28 20:40:00|1552.31|1549.91|1552.25|1549.85|1553.12|1550.72|1552.15|1549.75|0
1753735500000|2025-07-28 20:45:00|1552.47|1550.07|1551.73|1549.33|1552.63|1550.23|1551.73|1549.33|0
1753735800000|2025-07-28 20:50:00|1551.95|1549.55|1552.8|1550.4|1553.19|1550.79|1551.95|1549.55|0
1753736100000|2025-07-28 20:55:00|1553.1|1550.1|1553.3|1550.3|1553.54|1550.54|1552.88|1549.88|0
1753736400000|2025-07-28 21:00:00|1553.15|1550.15|1553.11|1550.11|1553.15|1550.15|1552.95|1549.95|0
1753736700000|2025-07-28 21:05:00|1553.14|1550.14|1553.31|1550.31|1553.47|1550.47|1552.91|1549.91|0
1753737000000|2025-07-28 21:10:00|1553.22|1550.22|1553.02|1550.02|1553.22|1550.22|1552.98|1549.98|0
1753737300000|2025-07-28 21:15:00|1553.06|1550.06|1553.06|1550.06|1553.06|1550.06|1553.06|1550.06|0
1753737600000|2025-07-28 21:20:00|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|1553.02|1550.02|0
1753737900000|2025-07-28 21:25:00|1553.39|1550.39|1553.34|1550.34|1553.39|1550.39|1553.01|1550.01|0
1753738200000|2025-07-28 21:30:00|1553.14|1550.14|1553.47|1550.47|1553.47|1550.47|1553.14|1550.14|0
1753738500000|2025-07-28 21:35:00|1553.55|1550.55|1553.55|1550.55|1553.55|1550.55|1553.47|1550.47|0
1753738800000|2025-07-28 21:40:00|1553.22|1550.22|1553.31|1550.31|1553.31|1550.31|1552.91|1549.91|0
1753739100000|2025-07-28 21:45:00|1553.14|1550.14|1553.13|1550.13|1553.14|1550.14|1553.08|1550.08|0
1753739400000|2025-07-28 21:50:00|1553.17|1550.17|1552.93|1549.93|1553.46|1550.46|1552.93|1549.93|0
1753739700000|2025-07-28 21:55:00|1553.08|1550.08|1553.39|1550.39|1553.7|1550.7|1552.89|1549.89|0
1753740000000|2025-07-28 22:00:00|1552.64|1549.64|1554.09|1551.09|1554.42|1551.42|1552.64|1549.64|0
1753740300000|2025-07-28 22:05:00|1553.98|1550.98|1554.98|1551.98|1555.54|1552.54|1553.87|1550.87|0
1753740600000|2025-07-28 22:10:00|1555.21|1552.21|1555.87|1552.87|1555.87|1552.87|1554.98|1551.98|0
1753740900000|2025-07-28 22:15:00|1556.1|1553.1|1556.54|1553.54|1557.21|1554.21|1556.1|1553.1|0
1753741200000|2025-07-28 22:20:00|1556.76|1553.76|1556.99|1553.99|1556.99|1553.99|1556.43|1553.43|0
1753741500000|2025-07-28 22:25:00|1556.65|1553.65|1556.54|1553.54|1556.99|1553.99|1556.09|1553.09|0
1753741800000|2025-07-28 22:30:00|1556.76|1553.76|1555.87|1552.87|1556.76|1553.76|1555.65|1552.65|0
1753742100000|2025-07-28 22:35:00|1556.09|1553.09|1555.87|1552.87|1556.32|1553.32|1555.87|1552.87|0
1753742400000|2025-07-28 22:40:00|1555.65|1552.65|1555.65|1552.65|1555.98|1552.98|1555.42|1552.42|0
1753742700000|2025-07-28 22:45:00|1555.42|1552.42|1556.76|1553.76|1556.76|1553.76|1555.42|1552.42|0
1753743000000|2025-07-28 22:50:00|1556.64|1553.64|1556.98|1553.98|1557.2|1554.2|1556.42|1553.42|0
1753743300000|2025-07-28 22:55:00|1556.87|1553.87|1556.54|1553.54|1557.2|1554.2|1556.54|1553.54|0
1753743600000|2025-07-28 23:00:00|1556.98|1553.98|1556.2|1553.2|1557.2|1554.2|1555.42|1552.42|0
1753743900000|2025-07-28 23:05:00|1556.09|1553.09|1555.42|1552.42|1556.09|1553.09|1555.42|1552.42|0
1753744200000|2025-07-28 23:10:00|1555.2|1552.2|1555.2|1552.2|1555.64|1552.64|1554.75|1551.75|0
1753744500000|2025-07-28 23:15:00|1555.3|1552.3|1554.97|1551.97|1555.42|1552.42|1554.75|1551.75|0
1753744800000|2025-07-28 23:20:00|1555.08|1552.08|1555.86|1552.86|1555.86|1552.86|1554.97|1551.97|0
1753745100000|2025-07-28 23:25:00|1555.75|1552.75|1555.86|1552.86|1555.86|1552.86|1555.64|1552.64|0
1753745400000|2025-07-28 23:30:00|1556.08|1553.08|1555.64|1552.64|1556.08|1553.08|1555.42|1552.42|0
1753745700000|2025-07-28 23:35:00|1555.86|1552.86|1555.86|1552.86|1555.86|1552.86|1555.64|1552.64|0
1753746000000|2025-07-28 23:40:00|1555.74|1552.74|1556.08|1553.08|1556.31|1553.31|1555.64|1552.64|0
1753746300000|2025-07-28 23:45:00|1556.3|1553.3|1556.3|1553.3|1556.3|1553.3|1555.41|1552.41|0
1753746600000|2025-07-28 23:50:00|1556.08|1553.08|1556.53|1553.53|1556.75|1553.75|1556.08|1553.08|0
1753746900000|2025-07-28 23:55:00|1556.41|1553.41|1556.53|1553.53|1556.63|1553.63|1555.96|1552.96|0
1753747200000|2025-07-29 00:00:00|1556.3|1553.3|1555.41|1552.41|1556.53|1553.53|1554.08|1551.08|0
1753747500000|2025-07-29 00:05:00|1555.19|1552.19|1554.96|1551.96|1555.41|1552.41|1554.74|1551.74|0
1753747800000|2025-07-29 00:10:00|1555.19|1552.19|1553.63|1550.63|1555.19|1552.19|1552.96|1549.96|0
1753748100000|2025-07-29 00:15:00|1553.41|1550.41|1553.58|1551.18|1554|1551.6|1551.95|1549.55|0
1753748400000|2025-07-29 00:20:00|1553.81|1551.41|1554.77|1552.37|1554.86|1552.46|1553.45|1551.05|0
1753748700000|2025-07-29 00:25:00|1555|1552.6|1555.68|1553.28|1556.02|1553.62|1554.72|1552.32|0
1753749000000|2025-07-29 00:30:00|1555.25|1552.85|1555.8|1553.4|1555.8|1553.4|1555.07|1552.67|0
1753749300000|2025-07-29 00:35:00|1555.76|1553.36|1555.73|1553.33|1556.32|1553.92|1555.53|1553.13|0
1753749600000|2025-07-29 00:40:00|1555.82|1553.42|1555.38|1552.98|1556.27|1553.87|1554.84|1552.44|0
1753749900000|2025-07-29 00:45:00|1555.55|1553.15|1555.66|1553.26|1555.8|1553.4|1555.13|1552.73|0
1753750200000|2025-07-29 00:50:00|1555.67|1553.27|1555.35|1552.95|1556.11|1553.71|1555.18|1552.78|0
1753750500000|2025-07-29 00:55:00|1555.46|1553.06|1555.48|1553.08|1555.97|1553.57|1555.07|1552.67|0
1753750800000|2025-07-29 01:00:00|1555.26|1552.86|1555.44|1553.04|1555.63|1553.23|1554.63|1552.23|0
1753751100000|2025-07-29 01:05:00|1555.89|1553.49|1556.51|1554.11|1556.79|1554.39|1554.9|1552.5|0
1753751400000|2025-07-29 01:10:00|1556.29|1553.89|1556.48|1554.08|1557.01|1554.61|1555.75|1553.35|0
1753751700000|2025-07-29 01:15:00|1556.7|1554.3|1557.05|1554.65|1557.26|1554.86|1556.14|1553.74|0
1753752000000|2025-07-29 01:20:00|1556.97|1554.57|1556.67|1554.27|1557.2|1554.8|1556.52|1554.12|0
1753752300000|2025-07-29 01:25:00|1556.89|1554.49|1557.29|1554.89|1557.61|1555.21|1556.49|1554.09|0
1753752600000|2025-07-29 01:30:00|1557.1|1554.7|1557.48|1555.08|1557.92|1555.52|1556.99|1554.59|0
1753752900000|2025-07-29 01:35:00|1557.59|1555.19|1557.11|1554.71|1557.82|1555.42|1555.48|1553.08|0
1753753200000|2025-07-29 01:40:00|1557.39|1554.99|1557.2|1554.8|1557.62|1555.22|1556.88|1554.48|0
1753753500000|2025-07-29 01:45:00|1557.42|1555.02|1557.22|1554.82|1557.73|1555.33|1557.11|1554.71|0
1753753800000|2025-07-29 01:50:00|1556.99|1554.59|1557.11|1554.71|1557.67|1555.27|1556.98|1554.58|0
1753754100000|2025-07-29 01:55:00|1556.88|1554.48|1556.4|1554|1557.22|1554.82|1555.92|1553.52|0
1753754400000|2025-07-29 02:00:00|1556.29|1553.89|1554.82|1552.42|1556.55|1554.15|1553.63|1551.23|0
1753754700000|2025-07-29 02:05:00|1554.78|1552.38|1555.78|1553.38|1556.21|1553.81|1554.66|1552.26|0
1753755000000|2025-07-29 02:10:00|1556.06|1553.66|1556.31|1553.91|1556.51|1554.11|1555.78|1553.38|0
1753755300000|2025-07-29 02:15:00|1556.39|1553.99|1555.64|1553.24|1556.5|1554.1|1555.42|1553.02|0
1753755600000|2025-07-29 02:20:00|1555.75|1553.35|1555.47|1553.07|1555.92|1553.52|1555.35|1552.95|0
1753755900000|2025-07-29 02:25:00|1555.35|1552.95|1555.7|1553.3|1556.36|1553.96|1555.35|1552.95|0
1753756200000|2025-07-29 02:30:00|1555.93|1553.53|1556.27|1553.87|1556.71|1554.31|1555.05|1552.65|0
1753756500000|2025-07-29 02:35:00|1556.24|1553.84|1555.98|1553.58|1557.2|1554.8|1555.88|1553.48|0
1753756800000|2025-07-29 02:40:00|1555.89|1553.49|1556.33|1553.93|1556.55|1554.15|1555.77|1553.37|0
1753757100000|2025-07-29 02:45:00|1556.44|1554.04|1556.37|1553.97|1557.04|1554.64|1556.24|1553.84|0
1753757400000|2025-07-29 02:50:00|1556.48|1554.08|1556.37|1553.97|1556.59|1554.19|1556.03|1553.63|0
1753757700000|2025-07-29 02:55:00|1556.48|1554.08|1556.84|1554.44|1556.9|1554.5|1556.21|1553.81|0
1753758000000|2025-07-29 03:00:00|1556.72|1554.32|1557.57|1555.17|1558.02|1555.62|1556.72|1554.32|0
1753758300000|2025-07-29 03:05:00|1557.68|1555.28|1557.48|1555.08|1558.03|1555.63|1557.48|1555.08|0
1753758600000|2025-07-29 03:10:00|1557.73|1555.33|1557.73|1555.33|1557.83|1555.43|1557.28|1554.88|0
1753758900000|2025-07-29 03:15:00|1557.36|1554.96|1557.87|1555.47|1558.18|1555.78|1557.36|1554.96|0
1753759200000|2025-07-29 03:20:00|1557.65|1555.25|1557.37|1554.97|1557.89|1555.49|1557.14|1554.74|0
1753759500000|2025-07-29 03:25:00|1557.59|1555.19|1557.56|1555.16|1557.72|1555.32|1557.25|1554.85|0
1753759800000|2025-07-29 03:30:00|1557.6|1555.2|1557.25|1554.85|1557.99|1555.59|1556.97|1554.57|0
1753760100000|2025-07-29 03:35:00|1557.02|1554.62|1557.57|1555.17|1557.59|1555.19|1557.02|1554.62|0
1753760400000|2025-07-29 03:40:00|1557.41|1555.01|1557.36|1554.96|1557.98|1555.58|1557.08|1554.68|0
1753760700000|2025-07-29 03:45:00|1557.33|1554.93|1557.32|1554.92|1557.84|1555.44|1557.06|1554.66|0
1753761000000|2025-07-29 03:50:00|1557.53|1555.13|1557.44|1555.04|1557.63|1555.23|1556.95|1554.55|0
1753761300000|2025-07-29 03:55:00|1557.55|1555.15|1557.96|1555.56|1558.42|1556.02|1557.01|1554.61|0
1753761600000|2025-07-29 04:00:00|1558.18|1555.78|1560.19|1557.79|1560.19|1557.79|1557.75|1555.35|0
1753761900000|2025-07-29 04:05:00|1559.97|1557.57|1559.92|1557.52|1560.41|1558.01|1559.76|1557.36|0
1753762200000|2025-07-29 04:10:00|1560.14|1557.74|1560.24|1557.84|1560.45|1558.05|1559.85|1557.45|0
1753762500000|2025-07-29 04:15:00|1560.46|1558.06|1559.73|1557.33|1560.48|1558.08|1559.72|1557.32|0
1753762800000|2025-07-29 04:20:00|1560.05|1557.65|1559.4|1557|1560.05|1557.65|1559.1|1556.7|0
1753763100000|2025-07-29 04:25:00|1559.5|1557.1|1559.5|1557.1|1559.73|1557.33|1559.1|1556.7|0
1753763400000|2025-07-29 04:30:00|1559.73|1557.33|1559.68|1557.28|1559.95|1557.55|1559.09|1556.69|0
1753763700000|2025-07-29 04:35:00|1559.57|1557.17|1559.44|1557.04|1559.98|1557.58|1559.41|1557.01|0
1753764000000|2025-07-29 04:40:00|1559.55|1557.15|1559.22|1556.82|1559.66|1557.26|1558.95|1556.55|0
1753764300000|2025-07-29 04:45:00|1559.44|1557.04|1559.19|1556.79|1559.97|1557.57|1559.09|1556.69|0
1753764600000|2025-07-29 04:50:00|1559.13|1556.73|1559.19|1556.79|1559.66|1557.26|1558.93|1556.53|0
1753764900000|2025-07-29 04:55:00|1559.07|1556.67|1559.01|1556.61|1559.55|1557.15|1558.88|1556.48|0
1753765200000|2025-07-29 05:00:00|1559.24|1556.84|1559.38|1556.98|1559.73|1557.33|1558.93|1556.53|0
1753765500000|2025-07-29 05:05:00|1559.15|1556.75|1559.2|1556.8|1559.62|1557.22|1559.08|1556.68|0
1753765800000|2025-07-29 05:10:00|1559.26|1556.86|1559.56|1557.16|1559.97|1557.57|1559.06|1556.66|0
1753766100000|2025-07-29 05:15:00|1559.88|1557.48|1559.61|1557.21|1560.14|1557.74|1559.55|1557.15|0
1753766400000|2025-07-29 05:20:00|1559.56|1557.16|1559.85|1557.45|1560.03|1557.63|1556.87|1554.47|0
1753766700000|2025-07-29 05:25:00|1559.62|1557.22|1559.34|1556.94|1559.78|1557.38|1559.34|1556.94|0
1753767000000|2025-07-29 05:30:00|1559.6|1557.2|1559.44|1557.04|1559.86|1557.46|1558.9|1556.5|0
1753767300000|2025-07-29 05:35:00|1559.4|1557|1559.72|1557.32|1559.72|1557.32|1559.14|1556.74|0
1753767600000|2025-07-29 05:40:00|1559.82|1557.42|1559.98|1557.58|1560.1|1557.7|1559.35|1556.95|0
1753767900000|2025-07-29 05:45:00|1560.21|1557.81|1560.44|1558.04|1560.74|1558.34|1559.63|1557.23|0
1753768200000|2025-07-29 05:50:00|1560.67|1558.27|1560.7|1558.3|1560.94|1558.54|1560.43|1558.03|0
1753768500000|2025-07-29 05:55:00|1560.6|1558.2|1560.3|1557.9|1561.06|1558.66|1560.3|1557.9|0
1753768800000|2025-07-29 06:00:00|1560.52|1558.12|1560.62|1558.22|1561.38|1558.98|1559.69|1557.29|0
1753769100000|2025-07-29 06:05:00|1560.54|1558.14|1560.54|1558.14|1560.99|1558.59|1560.25|1557.85|0
1753769400000|2025-07-29 06:10:00|1560.64|1558.24|1560.53|1558.13|1560.92|1558.52|1560.13|1557.73|0
1753769700000|2025-07-29 06:15:00|1560.3|1557.9|1561.08|1558.68|1561.33|1558.93|1560.3|1557.9|0
1753770000000|2025-07-29 06:20:00|1561.09|1558.69|1560.97|1558.57|1561.35|1558.95|1558.81|1556.41|0
1753770300000|2025-07-29 06:25:00|1561.04|1558.64|1560.48|1558.08|1561.38|1558.98|1560.27|1557.87|0
1753770600000|2025-07-29 06:30:00|1560.26|1557.86|1559.73|1557.33|1560.58|1558.18|1559.44|1557.04|0
1753770900000|2025-07-29 06:35:00|1559.76|1557.36|1559.92|1557.52|1560.5|1558.1|1559.34|1556.94|0
1753771200000|2025-07-29 06:40:00|1559.89|1557.49|1559.91|1557.51|1560.52|1558.12|1558.94|1556.54|0
1753771500000|2025-07-29 06:45:00|1559.69|1557.29|1559.51|1557.11|1560.08|1557.68|1559.41|1557.01|0
1753771800000|2025-07-29 06:50:00|1559.74|1557.34|1558.85|1556.45|1560.06|1557.66|1558.66|1556.26|0
1753772100000|2025-07-29 06:55:00|1558.63|1556.23|1556.68|1554.28|1559.33|1556.93|1556.23|1553.83|0
1753772400000|2025-07-29 07:00:00|1557.23|1554.83|1558.54|1556.14|1558.84|1556.44|1556.66|1554.26|0
1753772700000|2025-07-29 07:05:00|1558.38|1555.98|1558.48|1556.08|1559.19|1556.79|1557.95|1555.55|0
1753773000000|2025-07-29 07:10:00|1558.6|1556.2|1558.37|1555.97|1558.84|1556.44|1557.89|1555.49|0
1753773300000|2025-07-29 07:15:00|1558.59|1556.19|1559.07|1556.67|1559.31|1556.91|1558.1|1555.7|0
1753773600000|2025-07-29 07:20:00|1559.3|1556.9|1558.44|1556.04|1559.85|1557.45|1558.27|1555.87|0
1753773900000|2025-07-29 07:25:00|1558.22|1555.82|1559.24|1556.84|1559.41|1557.01|1558.22|1555.82|0
1753774200000|2025-07-29 07:30:00|1559.15|1556.75|1558.94|1556.54|1559.8|1557.4|1558.73|1556.33|0
1753774500000|2025-07-29 07:35:00|1559.1|1556.7|1559.29|1556.89|1559.59|1557.19|1558.88|1556.48|0
1753774800000|2025-07-29 07:40:00|1559.51|1557.11|1559.65|1557.25|1560.08|1557.68|1559.21|1556.81|0
1753775100000|2025-07-29 07:45:00|1559.87|1557.47|1565.01|1562.61|1565.45|1563.05|1559.69|1557.29|0
1753775400000|2025-07-29 07:50:00|1565.23|1562.83|1564.81|1562.41|1565.45|1563.05|1564.19|1561.79|0
1753775700000|2025-07-29 07:55:00|1564.69|1562.29|1564.58|1562.18|1565.24|1562.84|1564.05|1561.65|0
1753776000000|2025-07-29 08:00:00|1564.34|1561.94|1563.68|1561.28|1564.83|1562.43|1563.36|1560.96|0
1753776300000|2025-07-29 08:05:00|1563.62|1561.22|1565.53|1563.13|1566.03|1563.63|1563.37|1560.97|0
1753776600000|2025-07-29 08:10:00|1565.63|1563.23|1564.54|1562.14|1565.75|1563.35|1564.37|1561.97|0
1753776900000|2025-07-29 08:15:00|1564.77|1562.37|1564.68|1562.28|1565.15|1562.75|1564.29|1561.89|0
1753777200000|2025-07-29 08:20:00|1564.91|1562.51|1565.11|1562.71|1565.75|1563.35|1564.26|1561.86|0
1753777500000|2025-07-29 08:25:00|1565.36|1562.96|1565|1562.6|1565.81|1563.41|1564.63|1562.23|0
1753777800000|2025-07-29 08:30:00|1564.95|1562.55|1565.17|1562.77|1565.22|1562.82|1564.5|1562.1|0
1753778100000|2025-07-29 08:35:00|1564.94|1562.54|1564.44|1562.04|1565.21|1562.81|1564.12|1561.72|0
1753778400000|2025-07-29 08:40:00|1564.22|1561.82|1564.18|1561.78|1564.44|1562.04|1563.82|1561.42|0
1753778700000|2025-07-29 08:45:00|1564.13|1561.73|1562.89|1560.49|1564.39|1561.99|1562.66|1560.26|0
1753779000000|2025-07-29 08:50:00|1563.02|1560.62|1564.1|1561.7|1564.1|1561.7|1562.51|1560.11|0
1753779300000|2025-07-29 08:55:00|1563.8|1561.4|1563.86|1561.46|1564.21|1561.81|1563.45|1561.05|0
1753779600000|2025-07-29 09:00:00|1563.76|1561.36|1563.91|1561.51|1563.91|1561.51|1563.15|1560.75|0
1753779900000|2025-07-29 09:05:00|1564.13|1561.73|1564.01|1561.61|1564.25|1561.85|1563.74|1561.34|0
1753780200000|2025-07-29 09:10:00|1564.03|1561.63|1565.46|1563.06|1566.2|1563.8|1563.95|1561.55|0
1753780500000|2025-07-29 09:15:00|1565.56|1563.16|1565.24|1562.84|1566.15|1563.75|1565.24|1562.84|0
1753780800000|2025-07-29 09:20:00|1565.26|1562.86|1564.46|1562.06|1565.3|1562.9|1564.31|1561.91|0
1753781100000|2025-07-29 09:25:00|1564.4|1562|1564.82|1562.42|1564.82|1562.42|1564.17|1561.77|0
1753781400000|2025-07-29 09:30:00|1565.04|1562.64|1565.23|1562.83|1565.23|1562.83|1564.37|1561.97|0
1753781700000|2025-07-29 09:35:00|1565|1562.6|1565.07|1562.67|1565.34|1562.94|1564.8|1562.4|0
1753782000000|2025-07-29 09:40:00|1565.12|1562.72|1565|1562.6|1565.34|1562.94|1564.6|1562.2|0
1753782300000|2025-07-29 09:45:00|1565.11|1562.71|1565.19|1562.79|1565.45|1563.05|1564.35|1561.95|0
1753782600000|2025-07-29 09:50:00|1565.01|1562.61|1565.97|1563.57|1566.86|1564.46|1565.01|1562.61|0
1753782900000|2025-07-29 09:55:00|1563.62|1561.22|1566.45|1564.05|1567.04|1564.64|1562.86|1560.46|0
1753783200000|2025-07-29 10:00:00|1566.44|1564.04|1566.76|1564.36|1567.42|1565.02|1566.1|1563.7|0
1753783500000|2025-07-29 10:05:00|1566.64|1564.24|1566.62|1564.22|1567.32|1564.92|1566.05|1563.65|0
1753783800000|2025-07-29 10:10:00|1566.39|1563.99|1566.16|1563.76|1566.63|1564.23|1565.68|1563.28|0
1753784100000|2025-07-29 10:15:00|1566.39|1563.99|1565.96|1563.56|1566.4|1564|1565.42|1563.02|0
1753784400000|2025-07-29 10:20:00|1565.66|1563.26|1566.17|1563.77|1566.3|1563.9|1565.43|1563.03|0
1753784700000|2025-07-29 10:25:00|1566.06|1563.66|1565.99|1563.59|1566.31|1563.91|1565.69|1563.29|0
1753785000000|2025-07-29 10:30:00|1565.82|1563.42|1567.51|1565.11|1567.51|1565.11|1565.69|1563.29|0
1753785300000|2025-07-29 10:35:00|1567.28|1564.88|1566.66|1564.26|1567.39|1564.99|1565.93|1563.53|0
1753785600000|2025-07-29 10:40:00|1566.54|1564.14|1567.34|1564.94|1567.75|1565.35|1566.44|1564.04|0
1753785900000|2025-07-29 10:45:00|1567.25|1564.85|1567.44|1565.04|1567.69|1565.29|1566.94|1564.54|0
1753786200000|2025-07-29 10:50:00|1567.66|1565.26|1567.39|1564.99|1567.91|1565.51|1566.94|1564.54|0
1753786500000|2025-07-29 10:55:00|1567.45|1565.05|1567.32|1564.92|1567.67|1565.27|1567.05|1564.65|0
1753786800000|2025-07-29 11:00:00|1567.54|1565.14|1567.66|1565.26|1568.43|1566.03|1566.94|1564.54|0
1753787100000|2025-07-29 11:05:00|1567.44|1565.04|1566.06|1563.66|1567.63|1565.23|1565.54|1563.14|0
1753787400000|2025-07-29 11:10:00|1566.05|1563.65|1566.02|1563.62|1566.33|1563.93|1565.67|1563.27|0
1753787700000|2025-07-29 11:15:00|1566|1563.6|1565.43|1563.03|1566.45|1564.05|1565.05|1562.65|0
1753788000000|2025-07-29 11:20:00|1565.2|1562.8|1564.33|1561.93|1565.29|1562.89|1564.33|1561.93|0
1753788300000|2025-07-29 11:25:00|1564.64|1562.24|1564.59|1562.19|1564.79|1562.39|1564.32|1561.92|0
1753788600000|2025-07-29 11:30:00|1564.81|1562.41|1564.7|1562.3|1565.62|1563.22|1564.41|1562.01|0
1753788900000|2025-07-29 11:35:00|1564.8|1562.4|1562.69|1560.29|1564.86|1562.46|1562.69|1560.29|0
1753789200000|2025-07-29 11:40:00|1562.8|1560.4|1565.59|1563.19|1565.86|1563.46|1562.47|1560.07|0
1753789500000|2025-07-29 11:45:00|1565.57|1563.17|1565.39|1562.99|1566.1|1563.7|1564.96|1562.56|0
1753789800000|2025-07-29 11:50:00|1565.3|1562.9|1566.02|1563.62|1566.45|1564.05|1565.08|1562.68|0
1753790100000|2025-07-29 11:55:00|1565.91|1563.51|1566.28|1563.88|1566.5|1564.1|1565.63|1563.23|0
1753790400000|2025-07-29 12:00:00|1566.78|1564.38|1566.24|1563.84|1566.78|1564.38|1566.06|1563.66|0
1753790700000|2025-07-29 12:05:00|1566.25|1563.85|1567.19|1564.79|1567.51|1565.11|1566.09|1563.69|0
1753791000000|2025-07-29 12:10:00|1566.95|1564.55|1566.36|1563.96|1567|1564.6|1566.18|1563.78|0
1753791300000|2025-07-29 12:15:00|1566.29|1563.89|1565.46|1563.06|1566.73|1564.33|1564.98|1562.58|0
1753791600000|2025-07-29 12:20:00|1565.23|1562.83|1565.31|1562.91|1565.98|1563.58|1564.84|1562.44|0
1753791900000|2025-07-29 12:25:00|1565.2|1562.8|1563.91|1561.51|1565.63|1563.23|1563.51|1561.11|0
1753792200000|2025-07-29 12:30:00|1563.68|1561.28|1563.06|1560.66|1563.68|1561.28|1562.38|1559.98|0
1753792500000|2025-07-29 12:35:00|1562.83|1560.43|1564.51|1562.11|1564.79|1562.39|1562.27|1559.87|0
1753792800000|2025-07-29 12:40:00|1564.55|1562.15|1564.27|1561.87|1565.18|1562.78|1564.09|1561.69|0
1753793100000|2025-07-29 12:45:00|1563.82|1561.42|1562.5|1560.1|1564.31|1561.91|1562.22|1559.82|0
1753793400000|2025-07-29 12:50:00|1562.73|1560.33|1561.92|1559.52|1562.91|1560.51|1561.23|1558.83|0
1753793700000|2025-07-29 12:55:00|1561.7|1559.3|1562.58|1560.18|1562.71|1560.31|1560.9|1558.5|0
1753794000000|2025-07-29 13:00:00|1561.38|1558.98|1562.33|1559.93|1562.87|1560.47|1560.93|1558.53|0
1753794300000|2025-07-29 13:05:00|1562.11|1559.71|1562.05|1559.65|1563.14|1560.74|1561.8|1559.4|0
1753794600000|2025-07-29 13:10:00|1562.27|1559.87|1562.46|1560.06|1562.91|1560.51|1561.61|1559.21|0
1753794900000|2025-07-29 13:15:00|1562.35|1559.95|1562.48|1560.08|1562.93|1560.53|1561.86|1559.46|0
1753795200000|2025-07-29 13:20:00|1562.25|1559.85|1564.24|1561.24|1564.81|1562.41|1562.23|1559.83|0
1753795500000|2025-07-29 13:25:00|1563.8|1560.8|1564.35|1561.35|1565.13|1562.13|1562.91|1559.91|0
1753795800000|2025-07-29 13:30:00|1563|1560.6|1562.75|1560.35|1566.66|1564.26|1560.35|1557.95|0
1753796100000|2025-07-29 13:35:00|1562.53|1560.13|1565.34|1562.94|1565.85|1563.45|1562.06|1559.66|0
1753796400000|2025-07-29 13:40:00|1565.58|1563.18|1560.66|1558.26|1566.08|1563.68|1559.7|1557.3|0
1753796700000|2025-07-29 13:45:00|1560.78|1558.38|1557.77|1555.37|1561.88|1559.48|1555.28|1552.88|0
1753797000000|2025-07-29 13:50:00|1557.47|1555.07|1558.97|1556.57|1559.19|1556.79|1554.02|1551.62|0
1753797300000|2025-07-29 13:55:00|1559.19|1556.79|1560.14|1557.74|1561.31|1558.91|1556.76|1554.36|0
1753797600000|2025-07-29 14:00:00|1559.92|1557.52|1557.71|1555.31|1560.82|1558.42|1556.72|1554.32|0
1753797900000|2025-07-29 14:05:00|1558.15|1555.75|1558.18|1555.78|1559.36|1556.96|1556.75|1554.35|0
1753798200000|2025-07-29 14:10:00|1557.96|1555.56|1558.92|1556.52|1560.31|1557.91|1556.56|1554.16|0
1753798500000|2025-07-29 14:15:00|1558.7|1556.3|1559.13|1556.73|1560.19|1557.79|1557.78|1555.38|0
1753798800000|2025-07-29 14:20:00|1559.35|1556.95|1558.24|1555.84|1560.1|1557.7|1556.68|1554.28|0
1753799100000|2025-07-29 14:25:00|1558.46|1556.06|1557.93|1555.53|1558.89|1556.49|1554.86|1552.46|0
1753799400000|2025-07-29 14:30:00|1558.16|1555.76|1555.98|1553.58|1558.58|1556.18|1555.4|1553|0
1753799700000|2025-07-29 14:35:00|1556.2|1553.8|1555.84|1553.44|1556.85|1554.45|1554.68|1552.28|0
1753800000000|2025-07-29 14:40:00|1555.61|1553.21|1553.09|1550.69|1557.52|1555.12|1552.87|1550.47|0
1753800300000|2025-07-29 14:45:00|1552.87|1550.47|1552.5|1550.1|1554.11|1551.71|1552.22|1549.82|0
1753800600000|2025-07-29 14:50:00|1552.72|1550.32|1548.78|1546.38|1553.37|1550.97|1547.18|1544.78|0
1753800900000|2025-07-29 14:55:00|1548.56|1546.16|1549.08|1546.68|1550.18|1547.78|1546.89|1544.49|0
1753801200000|2025-07-29 15:00:00|1548.85|1546.45|1547.6|1545.2|1551.47|1549.07|1546.77|1544.37|0
1753801500000|2025-07-29 15:05:00|1547.38|1544.98|1546.67|1544.27|1548.18|1545.78|1545.68|1543.28|0
1753801800000|2025-07-29 15:10:00|1546.4|1544|1546.15|1543.75|1548.78|1546.38|1545.92|1543.52|0
1753802100000|2025-07-29 15:15:00|1545.7|1543.3|1544.49|1542.09|1546.6|1544.2|1544.1|1541.7|0
1753802400000|2025-07-29 15:20:00|1544.27|1541.87|1542.38|1539.98|1545.74|1543.34|1541.2|1538.8|0
1753802700000|2025-07-29 15:25:00|1542.48|1540.08|1536.91|1534.51|1542.82|1540.42|1535.75|1533.35|0
1753803000000|2025-07-29 15:30:00|1536.59|1534.19|1539.5|1537.1|1540.69|1538.29|1535.44|1533.04|0
1753803300000|2025-07-29 15:35:00|1539.28|1536.88|1536.68|1534.28|1542.53|1540.13|1536.68|1534.28|0
1753803600000|2025-07-29 15:40:00|1536.46|1534.06|1535.49|1533.09|1537.7|1535.3|1530.99|1528.59|0
1753803900000|2025-07-29 15:45:00|1535.93|1533.53|1541.46|1539.06|1542.35|1539.95|1535.93|1533.53|0
1753804200000|2025-07-29 15:50:00|1541.24|1538.84|1542.95|1540.55|1543.9|1541.5|1540.53|1538.13|0
1753804500000|2025-07-29 15:55:00|1543.1|1540.7|1541.3|1538.9|1544.38|1541.98|1541.3|1538.9|0
1753804800000|2025-07-29 16:00:00|1541.47|1539.07|1542.27|1539.87|1542.85|1540.45|1540.82|1538.42|0
1753805100000|2025-07-29 16:05:00|1542.05|1539.65|1540.52|1538.12|1543|1540.6|1539.81|1537.41|0
1753805400000|2025-07-29 16:10:00|1540.74|1538.34|1539.46|1537.06|1541.96|1539.56|1538.3|1535.9|0
1753805700000|2025-07-29 16:15:00|1539.18|1536.78|1540.2|1537.8|1540.95|1538.55|1538.53|1536.13|0
1753806000000|2025-07-29 16:20:00|1539.97|1537.57|1539.16|1536.76|1540.78|1538.38|1538.94|1536.54|0
1753806300000|2025-07-29 16:25:00|1539.38|1536.98|1539.64|1537.24|1540.42|1538.02|1537.66|1535.26|0
1753806600000|2025-07-29 16:30:00|1539.41|1537.01|1538.18|1535.78|1541.58|1539.18|1538.14|1535.74|0
1753806900000|2025-07-29 16:35:00|1538.41|1536.01|1536.19|1533.79|1539.03|1536.63|1534.65|1532.25|0
1753807200000|2025-07-29 16:40:00|1535.97|1533.57|1539.6|1537.2|1540.08|1537.68|1535.86|1533.46|0
1753807500000|2025-07-29 16:45:00|1539.38|1536.98|1538.7|1536.3|1540.5|1538.1|1538.37|1535.97|0
1753807800000|2025-07-29 16:50:00|1538.48|1536.08|1541.42|1539.02|1541.48|1539.08|1538.48|1536.08|0
1753808100000|2025-07-29 16:55:00|1541.64|1539.24|1544.5|1542.1|1544.72|1542.32|1541.62|1539.22|0
1753808400000|2025-07-29 17:00:00|1544.28|1541.88|1547.03|1544.63|1547.66|1545.26|1541.02|1538.62|0
1753808700000|2025-07-29 17:05:00|1547.25|1544.85|1545.48|1543.08|1547.57|1545.17|1544.66|1542.26|0
1753809000000|2025-07-29 17:10:00|1545.52|1543.12|1546.34|1543.94|1546.88|1544.48|1545.38|1542.98|0
1753809300000|2025-07-29 17:15:00|1546.56|1544.16|1546.1|1543.7|1547.91|1545.51|1545.47|1543.07|0
1753809600000|2025-07-29 17:20:00|1546.23|1543.83|1545.32|1542.92|1546.23|1543.83|1544.51|1542.11|0
1753809900000|2025-07-29 17:25:00|1545.55|1543.15|1544.64|1542.24|1546.66|1544.26|1543.6|1541.2|0
1753810200000|2025-07-29 17:30:00|1544.86|1542.46|1543.92|1541.52|1546.25|1543.85|1543.92|1541.52|0
1753810500000|2025-07-29 17:35:00|1544.15|1541.75|1539.83|1537.43|1544.15|1541.75|1537.63|1535.23|0
1753810800000|2025-07-29 17:40:00|1539.71|1537.31|1536.23|1533.83|1539.94|1537.54|1534.83|1532.43|0
1753811100000|2025-07-29 17:45:00|1536.01|1533.61|1535.24|1532.84|1537.5|1535.1|1534.6|1532.2|0
1753811400000|2025-07-29 17:50:00|1535.02|1532.62|1537.24|1534.84|1537.54|1535.14|1533.77|1531.37|0
1753811700000|2025-07-29 17:55:00|1537.46|1535.06|1539.42|1537.02|1539.79|1537.39|1536.89|1534.49|0
1753812000000|2025-07-29 18:00:00|1539.2|1536.8|1540.91|1538.51|1541.02|1538.62|1538.07|1535.67|0
1753812300000|2025-07-29 18:05:00|1541.14|1538.74|1537.51|1535.11|1541.14|1538.74|1537.29|1534.89|0
1753812600000|2025-07-29 18:10:00|1537.73|1535.33|1538.54|1536.14|1538.94|1536.54|1536.66|1534.26|0
1753812900000|2025-07-29 18:15:00|1538.32|1535.92|1540.36|1537.96|1540.83|1538.43|1538.32|1535.92|0
1753813200000|2025-07-29 18:20:00|1540.14|1537.74|1536.78|1534.38|1540.5|1538.1|1536.21|1533.81|0
1753813500000|2025-07-29 18:25:00|1537|1534.6|1537.34|1534.94|1537.84|1535.44|1535.77|1533.37|0
1753813800000|2025-07-29 18:30:00|1537.12|1534.72|1539.9|1537.5|1540.66|1538.26|1537.12|1534.72|0
1753814100000|2025-07-29 18:35:00|1539.82|1537.42|1541.25|1538.85|1541.25|1538.85|1538.89|1536.49|0
1753814400000|2025-07-29 18:40:00|1541.22|1538.82|1540|1537.6|1542.28|1539.88|1539.3|1536.9|0
1753814700000|2025-07-29 18:45:00|1540.22|1537.82|1539.59|1537.19|1541.1|1538.7|1538.9|1536.5|0
1753815000000|2025-07-29 18:50:00|1539.82|1537.42|1539.09|1536.69|1540.46|1538.06|1538.48|1536.08|0
1753815300000|2025-07-29 18:55:00|1538.87|1536.47|1538.3|1535.9|1538.97|1536.57|1536.75|1534.35|0
1753815600000|2025-07-29 19:00:00|1538.07|1535.67|1538.69|1536.29|1538.9|1536.5|1537.01|1534.61|0
1753815900000|2025-07-29 19:05:00|1538.77|1536.37|1538.83|1536.43|1540.27|1537.87|1538.22|1535.82|0
1753816200000|2025-07-29 19:10:00|1539.06|1536.66|1540.36|1537.96|1540.41|1538.01|1537.83|1535.43|0
1753816500000|2025-07-29 19:15:00|1540.2|1537.8|1538.41|1536.01|1540.55|1538.15|1537.64|1535.24|0
1753816800000|2025-07-29 19:20:00|1538.33|1535.93|1537.61|1535.21|1541.41|1539.01|1537.39|1534.99|0
1753817100000|2025-07-29 19:25:00|1537.39|1534.99|1535.77|1533.37|1537.96|1535.56|1535.72|1533.32|0
1753817400000|2025-07-29 19:30:00|1536.21|1533.81|1535.23|1532.83|1537.12|1534.72|1535.01|1532.61|0
1753817700000|2025-07-29 19:35:00|1534.92|1532.52|1529.57|1527.17|1534.92|1532.52|1529.12|1526.72|0
1753818000000|2025-07-29 19:40:00|1529.36|1526.96|1532.6|1530.2|1532.82|1530.42|1528.92|1526.52|0
1753818300000|2025-07-29 19:45:00|1532.82|1530.42|1535.87|1533.47|1536.1|1533.7|1532.4|1530|0
1753818600000|2025-07-29 19:50:00|1536.32|1533.92|1536.13|1533.73|1536.79|1534.39|1530.87|1528.47|0
1753818900000|2025-07-29 19:55:00|1535.03|1532.63|1538.4|1536|1539.07|1536.67|1533.58|1531.18|0
1753819200000|2025-07-29 20:00:00|1536.85|1534.45|1536.4|1534|1538.99|1536.59|1532.73|1530.33|0
1753819500000|2025-07-29 20:05:00|1536.18|1533.78|1535.33|1532.93|1537.51|1535.11|1535.33|1532.93|0
1753819800000|2025-07-29 20:10:00|1535.55|1533.15|1536.05|1533.65|1536.68|1534.28|1534.92|1532.52|0
1753820100000|2025-07-29 20:15:00|1535.82|1533.42|1535.61|1533.21|1536.31|1533.91|1534.98|1532.58|0
1753820400000|2025-07-29 20:20:00|1536.28|1533.88|1534.89|1532.49|1536.4|1534|1534.39|1531.99|0
1753820700000|2025-07-29 20:25:00|1534.85|1532.45|1535.92|1533.52|1536.06|1533.66|1534.85|1532.45|0
1753821000000|2025-07-29 20:30:00|1535.7|1533.3|1535.59|1533.19|1535.97|1533.57|1534.92|1532.52|0
1753821300000|2025-07-29 20:35:00|1535.64|1533.24|1535.4|1533|1536.55|1534.15|1535.18|1532.78|0
1753821600000|2025-07-29 20:40:00|1535.72|1533.32|1534.51|1532.11|1535.81|1533.41|1534.38|1531.98|0
1753821900000|2025-07-29 20:45:00|1534.73|1532.33|1535.57|1533.17|1535.75|1533.35|1534.32|1531.92|0
1753822200000|2025-07-29 20:50:00|1535.35|1532.95|1534.72|1532.32|1536.24|1533.84|1534.72|1532.32|0
1753822500000|2025-07-29 20:55:00|1535.02|1532.02|1536.24|1533.24|1536.24|1533.24|1535.02|1532.02|0
1753822800000|2025-07-29 21:00:00|1536.08|1533.08|1535.54|1532.54|1536.08|1533.08|1535.54|1532.54|0
1753823100000|2025-07-29 21:05:00|1535.58|1532.58|1535.83|1532.83|1535.95|1532.95|1535.58|1532.58|0
1753823400000|2025-07-29 21:10:00|1535.78|1532.78|1535.83|1532.83|1535.87|1532.87|1535.67|1532.67|0
1753823700000|2025-07-29 21:15:00|1535.87|1532.87|1535.82|1532.82|1535.87|1532.87|1535.82|1532.82|0
1753824000000|2025-07-29 21:20:00|1535.78|1532.78|1535.82|1532.82|1535.82|1532.82|1535.54|1532.54|0
1753824300000|2025-07-29 21:25:00|1535.66|1532.66|1535.95|1532.95|1536.19|1533.19|1535.62|1532.62|0
1753824600000|2025-07-29 21:30:00|1536.11|1533.11|1535.9|1532.9|1536.11|1533.11|1535.9|1532.9|0
1753824900000|2025-07-29 21:35:00|1535.87|1532.87|1535.87|1532.87|1535.87|1532.87|1535.87|1532.87|0
1753825200000|2025-07-29 21:40:00|1535.57|1532.57|1535.82|1532.82|1535.82|1532.82|1535.54|1532.54|0
1753825500000|2025-07-29 21:45:00|1535.81|1532.81|1537|1534|1537|1534|1535.78|1532.78|0
1753825800000|2025-07-29 21:50:00|1536.96|1533.96|1536.45|1533.45|1536.96|1533.96|1536.41|1533.41|0
1753826100000|2025-07-29 21:55:00|1536.33|1533.33|1536.53|1533.53|1536.53|1533.53|1536.16|1533.16|0
1753826400000|2025-07-29 22:00:00|1536.46|1533.46|1539.56|1536.56|1539.56|1536.56|1536.12|1533.12|0
1753826700000|2025-07-29 22:05:00|1539.34|1536.34|1538.01|1535.01|1539.78|1536.78|1537.56|1534.56|0
1753827000000|2025-07-29 22:10:00|1537.89|1534.89|1537.56|1534.56|1538.45|1535.45|1537.45|1534.45|0
1753827300000|2025-07-29 22:15:00|1537.79|1534.79|1538.23|1535.23|1538.89|1535.89|1537.78|1534.78|0
1753827600000|2025-07-29 22:20:00|1538.45|1535.45|1538.01|1535.01|1538.45|1535.45|1537.56|1534.56|0
1753827900000|2025-07-29 22:25:00|1538.23|1535.23|1537.78|1534.78|1538.23|1535.23|1537.22|1534.22|0
1753828200000|2025-07-29 22:30:00|1537.89|1534.89|1537.78|1534.78|1538.45|1535.45|1537.56|1534.56|0
1753828500000|2025-07-29 22:35:00|1537.56|1534.56|1537.78|1534.78|1538.11|1535.11|1537.34|1534.34|0
1753828800000|2025-07-29 22:40:00|1538|1535|1538.33|1535.33|1538.67|1535.67|1537.78|1534.78|0
1753829100000|2025-07-29 22:45:00|1538.45|1535.45|1539.11|1536.11|1539.22|1536.22|1538.33|1535.33|0
1753829400000|2025-07-29 22:50:00|1539.33|1536.33|1539.55|1536.55|1539.55|1536.55|1539.11|1536.11|0
1753829700000|2025-07-29 22:55:00|1539.78|1536.78|1539.55|1536.55|1540.22|1537.22|1539.33|1536.33|0
1753830000000|2025-07-29 23:00:00|1539.66|1536.66|1538.66|1535.66|1539.77|1536.77|1538.66|1535.66|0
1753830300000|2025-07-29 23:05:00|1538.89|1535.89|1539.99|1536.99|1540|1537|1538.89|1535.89|0
1753830600000|2025-07-29 23:10:00|1539.77|1536.77|1539.21|1536.21|1539.99|1536.99|1538.66|1535.66|0
1753830900000|2025-07-29 23:15:00|1539.33|1536.33|1539.55|1536.55|1539.77|1536.77|1539.21|1536.21|0
1753831200000|2025-07-29 23:20:00|1539.43|1536.43|1539.77|1536.77|1539.77|1536.77|1539.33|1536.33|0
1753831500000|2025-07-29 23:25:00|1539.55|1536.55|1539.77|1536.77|1539.99|1536.99|1539.55|1536.55|0
1753831800000|2025-07-29 23:30:00|1539.99|1536.99|1540.43|1537.43|1540.66|1537.66|1539.99|1536.99|0
1753832100000|2025-07-29 23:35:00|1540.54|1537.54|1540.66|1537.66|1541.1|1538.1|1540.43|1537.43|0
1753832400000|2025-07-29 23:40:00|1540.54|1537.54|1539.99|1536.99|1540.54|1537.54|1539.99|1536.99|0
1753832700000|2025-07-29 23:45:00|1539.87|1536.87|1538.88|1535.88|1539.99|1536.99|1538.43|1535.43|0
1753833000000|2025-07-29 23:50:00|1538.76|1535.76|1538.21|1535.21|1538.88|1535.88|1537.99|1534.99|0
1753833300000|2025-07-29 23:55:00|1538.1|1535.1|1539.54|1536.54|1539.76|1536.76|1538.1|1535.1|0
1753833600000|2025-07-30 00:00:00|1539.32|1536.32|1539.32|1536.32|1540.21|1537.21|1539.1|1536.1|0
1753833900000|2025-07-30 00:05:00|1539.2|1536.2|1539.98|1536.98|1540.21|1537.21|1539.2|1536.2|0
1753834200000|2025-07-30 00:10:00|1540.21|1537.21|1542.43|1539.43|1542.65|1539.65|1539.98|1536.98|0
1753834500000|2025-07-30 00:15:00|1542.2|1539.2|1541.59|1539.19|1542.28|1539.88|1540.44|1538.04|0
1753834800000|2025-07-30 00:20:00|1541.37|1538.97|1541.58|1539.18|1542.33|1539.93|1541.32|1538.92|0
1753835100000|2025-07-30 00:25:00|1541.81|1539.41|1541.51|1539.11|1542.23|1539.83|1541.25|1538.85|0
1753835400000|2025-07-30 00:30:00|1541.71|1539.31|1542.13|1539.73|1542.16|1539.76|1541.54|1539.14|0
1753835700000|2025-07-30 00:35:00|1542.24|1539.84|1543.44|1541.04|1543.88|1541.48|1541.47|1539.07|0
1753836000000|2025-07-30 00:40:00|1543.3|1540.9|1542.96|1540.56|1543.3|1540.9|1542.22|1539.82|0
1753836300000|2025-07-30 00:45:00|1543.4|1541|1542.8|1540.4|1543.4|1541|1542.36|1539.96|0
1753836600000|2025-07-30 00:50:00|1542.64|1540.24|1543.93|1541.53|1544.15|1541.75|1542.58|1540.18|0
1753836900000|2025-07-30 00:55:00|1544.17|1541.77|1543.38|1540.98|1544.34|1541.94|1543.22|1540.82|0
1753837200000|2025-07-30 01:00:00|1543.05|1540.65|1543.72|1541.32|1543.83|1541.43|1543.05|1540.65|0
1753837500000|2025-07-30 01:05:00|1543.65|1541.25|1542.69|1540.29|1544.21|1541.81|1542.19|1539.79|0
1753837800000|2025-07-30 01:10:00|1542.78|1540.38|1542.77|1540.37|1543.34|1540.94|1542.56|1540.16|0
1753838100000|2025-07-30 01:15:00|1542.87|1540.47|1542.26|1539.86|1543.4|1541|1542.21|1539.81|0
1753838400000|2025-07-30 01:20:00|1542.2|1539.8|1541.18|1538.78|1542.56|1540.16|1540.01|1537.61|0
1753838700000|2025-07-30 01:25:00|1540.96|1538.56|1540.98|1538.58|1541.58|1539.18|1540.7|1538.3|0
1753839000000|2025-07-30 01:30:00|1540.54|1538.14|1542.09|1539.69|1542.14|1539.74|1539.21|1536.81|0
1753839300000|2025-07-30 01:35:00|1542.32|1539.92|1542.96|1540.56|1544.12|1541.72|1541.89|1539.49|0
1753839600000|2025-07-30 01:40:00|1543.08|1540.68|1543.33|1540.93|1544.34|1541.94|1542.18|1539.78|0
1753839900000|2025-07-30 01:45:00|1543.11|1540.71|1543.08|1540.68|1544.18|1541.78|1542.53|1540.13|0
1753840200000|2025-07-30 01:50:00|1542.96|1540.56|1543.12|1540.72|1543.5|1541.1|1542.42|1540.02|0
1753840500000|2025-07-30 01:55:00|1543.01|1540.61|1543.1|1540.7|1543.32|1540.92|1542.77|1540.37|0
1753840800000|2025-07-30 02:00:00|1543.21|1540.81|1544.02|1541.62|1544.02|1541.62|1542.3|1539.9|0
1753841100000|2025-07-30 02:05:00|1543.91|1541.51|1543.67|1541.27|1544.16|1541.76|1543.11|1540.71|0
1753841400000|2025-07-30 02:10:00|1543.96|1541.56|1543.95|1541.55|1544.42|1542.02|1543.36|1540.96|0
1753841700000|2025-07-30 02:15:00|1544.06|1541.66|1543.85|1541.45|1544.86|1542.46|1543.66|1541.26|0
1753842000000|2025-07-30 02:20:00|1543.96|1541.56|1543.69|1541.29|1544.13|1541.73|1543.38|1540.98|0
1753842300000|2025-07-30 02:25:00|1543.62|1541.22|1543.27|1540.87|1543.84|1541.44|1542.77|1540.37|0
1753842600000|2025-07-30 02:30:00|1543.05|1540.65|1541.19|1538.79|1543.27|1540.87|1541.11|1538.71|0
1753842900000|2025-07-30 02:35:00|1541.08|1538.68|1542.22|1539.82|1542.62|1540.22|1541.08|1538.68|0
1753843200000|2025-07-30 02:40:00|1542.32|1539.92|1542.84|1540.44|1542.84|1540.44|1542.13|1539.73|0
1753843500000|2025-07-30 02:45:00|1542.62|1540.22|1544.43|1542.03|1544.73|1542.33|1542.62|1540.22|0
1753843800000|2025-07-30 02:50:00|1544.21|1541.81|1543.66|1541.26|1544.43|1542.03|1543.41|1541.01|0
1753844100000|2025-07-30 02:55:00|1543.54|1541.14|1543.43|1541.03|1543.78|1541.38|1543.2|1540.8|0
1753844400000|2025-07-30 03:00:00|1543.18|1540.78|1544.25|1541.85|1544.51|1542.11|1543.06|1540.66|0
1753844700000|2025-07-30 03:05:00|1544.3|1541.9|1547.56|1545.16|1547.56|1545.16|1543.97|1541.57|0
1753845000000|2025-07-30 03:10:00|1544.4|1542|1544.36|1541.96|1544.64|1542.24|1544|1541.6|0
1753845300000|2025-07-30 03:15:00|1544.13|1541.73|1543.85|1541.45|1544.46|1542.06|1543.68|1541.28|0
1753845600000|2025-07-30 03:20:00|1543.99|1541.59|1544.23|1541.83|1544.32|1541.92|1543.67|1541.27|0
1753845900000|2025-07-30 03:25:00|1544.12|1541.72|1544.13|1541.73|1544.27|1541.87|1543.66|1541.26|0
1753846200000|2025-07-30 03:30:00|1544.03|1541.63|1544.14|1541.74|1544.24|1541.84|1543.87|1541.47|0
1753846500000|2025-07-30 03:35:00|1544.24|1541.84|1545.64|1543.24|1545.97|1543.57|1543.65|1541.25|0
1753846800000|2025-07-30 03:40:00|1545.86|1543.46|1545.68|1543.28|1545.99|1543.59|1544.84|1542.44|0
1753847100000|2025-07-30 03:45:00|1545.45|1543.05|1544.3|1541.9|1545.45|1543.05|1544.24|1541.84|0
1753847400000|2025-07-30 03:50:00|1544.07|1541.67|1544.27|1541.87|1544.52|1542.12|1543.9|1541.5|0
1753847700000|2025-07-30 03:55:00|1544.05|1541.65|1544.42|1542.02|1544.6|1542.2|1543.96|1541.56|0
1753848000000|2025-07-30 04:00:00|1544.46|1542.06|1544.39|1541.99|1544.54|1542.14|1543.9|1541.5|0
1753848300000|2025-07-30 04:05:00|1544.17|1541.77|1544.7|1542.3|1544.84|1542.44|1544.09|1541.69|0
1753848600000|2025-07-30 04:10:00|1544.48|1542.08|1545.17|1542.77|1545.17|1542.77|1544.23|1541.83|0
1753848900000|2025-07-30 04:15:00|1544.95|1542.55|1545.34|1542.94|1545.61|1543.21|1544.84|1542.44|0
1753849200000|2025-07-30 04:20:00|1545.41|1543.01|1545.67|1543.27|1545.67|1543.27|1545.3|1542.9|0
1753849500000|2025-07-30 04:25:00|1545.39|1542.99|1545.8|1543.4|1545.8|1543.4|1545.1|1542.7|0
1753849800000|2025-07-30 04:30:00|1545.56|1543.16|1545.61|1543.21|1545.86|1543.46|1545.17|1542.77|0
1753850100000|2025-07-30 04:35:00|1545.65|1543.25|1545.33|1542.93|1545.65|1543.25|1544.9|1542.5|0
1753850400000|2025-07-30 04:40:00|1545.21|1542.81|1545.23|1542.83|1545.72|1543.32|1545.04|1542.64|0
1753850700000|2025-07-30 04:45:00|1545.14|1542.74|1544.8|1542.4|1545.63|1543.23|1544.8|1542.4|0
1753851000000|2025-07-30 04:50:00|1544.97|1542.57|1545.64|1543.24|1545.64|1543.24|1544.8|1542.4|0
1753851300000|2025-07-30 04:55:00|1545.56|1543.16|1545.41|1543.01|1545.79|1543.39|1545.26|1542.86|0
1753851600000|2025-07-30 05:00:00|1545.3|1542.9|1546.17|1543.77|1546.6|1544.2|1545.22|1542.82|0
1753851900000|2025-07-30 05:05:00|1546.29|1543.89|1544.56|1542.16|1546.6|1544.2|1544.53|1542.13|0
1753852200000|2025-07-30 05:10:00|1544.78|1542.38|1543.91|1541.51|1544.78|1542.38|1542.94|1540.54|0
1753852500000|2025-07-30 05:15:00|1543.8|1541.4|1544.32|1541.92|1544.51|1542.11|1543.59|1541.19|0
1753852800000|2025-07-30 05:20:00|1544.43|1542.03|1545.82|1543.42|1545.83|1543.43|1544.02|1541.62|0
1753853100000|2025-07-30 05:25:00|1545.49|1543.09|1545.44|1543.04|1545.82|1543.42|1545.07|1542.67|0
1753853400000|2025-07-30 05:30:00|1545.38|1542.98|1545.6|1543.2|1545.85|1543.45|1545.09|1542.69|0
1753853700000|2025-07-30 05:35:00|1545.47|1543.07|1545.96|1543.56|1546.33|1543.93|1545.47|1543.07|0
1753854000000|2025-07-30 05:40:00|1545.74|1543.34|1546.67|1544.27|1547.02|1544.62|1545.74|1543.34|0
1753854300000|2025-07-30 05:45:00|1546.07|1543.67|1546.54|1544.14|1546.74|1544.34|1545.73|1543.33|0
1753854600000|2025-07-30 05:50:00|1546.32|1543.92|1546.03|1543.63|1546.73|1544.33|1545.77|1543.37|0
1753854900000|2025-07-30 05:55:00|1546.13|1543.73|1546.34|1543.94|1546.65|1544.25|1546.01|1543.61|0
1753855200000|2025-07-30 06:00:00|1545.9|1543.5|1545.5|1543.1|1546.36|1543.96|1545.19|1542.79|0
1753855500000|2025-07-30 06:05:00|1545.62|1543.22|1545.57|1543.17|1546.02|1543.62|1545.23|1542.83|0
1753855800000|2025-07-30 06:10:00|1545.67|1543.27|1544.99|1542.59|1545.97|1543.57|1544.85|1542.45|0
1753856100000|2025-07-30 06:15:00|1545.1|1542.7|1544.85|1542.45|1545.48|1543.08|1544.47|1542.07|0
1753856400000|2025-07-30 06:20:00|1544.49|1542.09|1545.25|1542.85|1545.37|1542.97|1544.33|1541.93|0
1753856700000|2025-07-30 06:25:00|1545.47|1543.07|1546.7|1544.3|1546.92|1544.52|1544.84|1542.44|0
1753857000000|2025-07-30 06:30:00|1546.58|1544.18|1545.39|1542.99|1546.7|1544.3|1544.97|1542.57|0
1753857300000|2025-07-30 06:35:00|1545.23|1542.83|1545.36|1542.96|1545.58|1543.18|1544.66|1542.26|0
1753857600000|2025-07-30 06:40:00|1545.09|1542.69|1545.33|1542.93|1545.72|1543.32|1544.86|1542.46|0
1753857900000|2025-07-30 06:45:00|1545.43|1543.03|1545.41|1543.01|1545.63|1543.23|1544.97|1542.57|0
1753858200000|2025-07-30 06:50:00|1545.18|1542.78|1543.03|1540.63|1545.41|1543.01|1543.03|1540.63|0
1753858500000|2025-07-30 06:55:00|1542.91|1540.51|1543.49|1541.09|1544.06|1541.66|1542.81|1540.41|0
1753858800000|2025-07-30 07:00:00|1543.6|1541.2|1541.66|1539.26|1547.72|1545.32|1541.55|1539.15|0
1753859100000|2025-07-30 07:05:00|1541.55|1539.15|1540.29|1537.89|1543.03|1540.63|1540.06|1537.66|0
1753859400000|2025-07-30 07:10:00|1540.51|1538.11|1540.14|1537.74|1541.69|1539.29|1539.86|1537.46|0
1753859700000|2025-07-30 07:15:00|1540.02|1537.62|1538.73|1536.33|1541.09|1538.69|1538.73|1536.33|0
1753860000000|2025-07-30 07:20:00|1538.51|1536.11|1540.14|1537.74|1540.86|1538.46|1538.07|1535.67|0
1753860300000|2025-07-30 07:25:00|1540.29|1537.89|1542.46|1540.06|1542.46|1540.06|1539.99|1537.59|0
1753860600000|2025-07-30 07:30:00|1542.57|1540.17|1542.82|1540.42|1542.98|1540.58|1541.65|1539.25|0
1753860900000|2025-07-30 07:35:00|1542.88|1540.48|1542.43|1540.03|1543.74|1541.34|1541.59|1539.19|0
1753861200000|2025-07-30 07:40:00|1542.05|1539.65|1543.75|1541.35|1545.55|1543.15|1541.62|1539.22|0
1753861500000|2025-07-30 07:45:00|1543.97|1541.57|1544.29|1541.89|1544.47|1542.07|1543.54|1541.14|0
1753861800000|2025-07-30 07:50:00|1544.18|1541.78|1544.73|1542.33|1544.73|1542.33|1543.8|1541.4|0
1753862100000|2025-07-30 07:55:00|1544.61|1542.21|1544.96|1542.56|1545.35|1542.95|1544.53|1542.13|0
1753862400000|2025-07-30 08:00:00|1544.84|1542.44|1546.11|1543.71|1546.51|1544.11|1544.29|1541.89|0
1753862700000|2025-07-30 08:05:00|1545.89|1543.49|1544.29|1541.89|1546.07|1543.67|1544.07|1541.67|0
1753863000000|2025-07-30 08:10:00|1544.17|1541.77|1543.34|1540.94|1544.17|1541.77|1542.28|1539.88|0
1753863300000|2025-07-30 08:15:00|1543.03|1540.63|1542.71|1540.31|1543.42|1541.02|1542.71|1540.31|0
1753863600000|2025-07-30 08:20:00|1542.48|1540.08|1541.13|1538.73|1543.01|1540.61|1540.28|1537.88|0
1753863900000|2025-07-30 08:25:00|1541.02|1538.62|1540.35|1537.95|1541.9|1539.5|1540.09|1537.69|0
1753864200000|2025-07-30 08:30:00|1540.3|1537.9|1538.28|1535.88|1541.25|1538.85|1537.26|1534.86|0
1753864500000|2025-07-30 08:35:00|1537.83|1535.43|1540.6|1538.2|1540.74|1538.34|1537.83|1535.43|0
1753864800000|2025-07-30 08:40:00|1540.38|1537.98|1542.04|1539.64|1542.04|1539.64|1540.15|1537.75|0
1753865100000|2025-07-30 08:45:00|1541.9|1539.5|1541.69|1539.29|1542.39|1539.99|1541.54|1539.14|0
1753865400000|2025-07-30 08:50:00|1541.7|1539.3|1540.7|1538.3|1541.93|1539.53|1539.94|1537.54|0
1753865700000|2025-07-30 08:55:00|1540.47|1538.07|1540.68|1538.28|1541.86|1539.46|1539.67|1537.27|0
1753866000000|2025-07-30 09:00:00|1540.46|1538.06|1541.1|1538.7|1541.61|1539.21|1539.59|1537.19|0
1753866300000|2025-07-30 09:05:00|1541.32|1538.92|1542.07|1539.67|1542.07|1539.67|1540.82|1538.42|0
1753866600000|2025-07-30 09:10:00|1542.06|1539.66|1541.83|1539.43|1542.1|1539.7|1541.43|1539.03|0
1753866900000|2025-07-30 09:15:00|1542.05|1539.65|1543.24|1540.84|1543.62|1541.22|1541.77|1539.37|0
1753867200000|2025-07-30 09:20:00|1543.2|1540.8|1541.77|1539.37|1543.43|1541.03|1541.59|1539.19|0
1753867500000|2025-07-30 09:25:00|1541.66|1539.26|1542.07|1539.67|1542.53|1540.13|1541.6|1539.2|0
1753867800000|2025-07-30 09:30:00|1542.11|1539.71|1539.65|1537.25|1542.34|1539.94|1539.48|1537.08|0
1753868100000|2025-07-30 09:35:00|1539.42|1537.02|1539.51|1537.11|1539.99|1537.59|1538.91|1536.51|0
1753868400000|2025-07-30 09:40:00|1539.52|1537.12|1539.89|1537.49|1540.32|1537.92|1539.26|1536.86|0
1753868700000|2025-07-30 09:45:00|1539.67|1537.27|1540.2|1537.8|1540.67|1538.27|1539.1|1536.7|0
1753869000000|2025-07-30 09:50:00|1540.09|1537.69|1539.34|1536.94|1540.53|1538.13|1539.34|1536.94|0
1753869300000|2025-07-30 09:55:00|1539.12|1536.72|1542.93|1540.53|1543.12|1540.72|1539.12|1536.72|0
1753869600000|2025-07-30 10:00:00|1543.15|1540.75|1543.35|1540.95|1543.99|1541.59|1542.29|1539.89|0
1753869900000|2025-07-30 10:05:00|1542.9|1540.5|1541.99|1539.59|1543.3|1540.9|1541.9|1539.5|0
1753870200000|2025-07-30 10:10:00|1542.23|1539.83|1543.59|1541.19|1543.81|1541.41|1542.18|1539.78|0
1753870500000|2025-07-30 10:15:00|1543.81|1541.41|1543.73|1541.33|1543.82|1541.42|1543.01|1540.61|0
1753870800000|2025-07-30 10:20:00|1543.93|1541.53|1543.37|1540.97|1544.35|1541.95|1543.37|1540.97|0
1753871100000|2025-07-30 10:25:00|1543.47|1541.07|1542.83|1540.43|1543.84|1541.44|1542.33|1539.93|0
1753871400000|2025-07-30 10:30:00|1542.59|1540.19|1542.77|1540.37|1543.25|1540.85|1542.2|1539.8|0
1753871700000|2025-07-30 10:35:00|1542.98|1540.58|1542.91|1540.51|1543.67|1541.27|1542.62|1540.22|0
1753872000000|2025-07-30 10:40:00|1542.86|1540.46|1543.1|1540.7|1543.32|1540.92|1542.62|1540.22|0
1753872300000|2025-07-30 10:45:00|1542.87|1540.47|1543.54|1541.14|1543.74|1541.34|1542.87|1540.47|0
1753872600000|2025-07-30 10:50:00|1543.31|1540.91|1542.85|1540.45|1543.6|1541.2|1542.39|1539.99|0
1753872900000|2025-07-30 10:55:00|1542.62|1540.22|1544.36|1541.96|1544.37|1541.97|1542.62|1540.22|0
1753873200000|2025-07-30 11:00:00|1544.13|1541.73|1543.94|1541.54|1544.45|1542.05|1543.71|1541.31|0
1753873500000|2025-07-30 11:05:00|1543.82|1541.42|1544.24|1541.84|1544.55|1542.15|1543.58|1541.18|0
1753873800000|2025-07-30 11:10:00|1544.18|1541.78|1544.09|1541.69|1545.3|1542.9|1544.09|1541.69|0
1753874100000|2025-07-30 11:15:00|1544.2|1541.8|1543.92|1541.52|1545.04|1542.64|1543.68|1541.28|0
1753874400000|2025-07-30 11:20:00|1543.97|1541.57|1544.26|1541.86|1544.26|1541.86|1543.44|1541.04|0
1753874700000|2025-07-30 11:25:00|1544.04|1541.64|1545.09|1542.69|1545.83|1543.43|1543.96|1541.56|0
1753875000000|2025-07-30 11:30:00|1545.24|1542.84|1545.32|1542.92|1546.08|1543.68|1544.8|1542.4|0
1753875300000|2025-07-30 11:35:00|1545.37|1542.97|1545.16|1542.76|1545.82|1543.42|1545.05|1542.65|0
1753875600000|2025-07-30 11:40:00|1545.29|1542.89|1543.84|1541.44|1546.61|1544.21|1543.61|1541.21|0
1753875900000|2025-07-30 11:45:00|1544.06|1541.66|1546.15|1543.75|1547.04|1544.64|1543.7|1541.3|0
1753876200000|2025-07-30 11:50:00|1546.38|1543.98|1545.25|1542.85|1547.15|1544.75|1544.79|1542.39|0
1753876500000|2025-07-30 11:55:00|1545.13|1542.73|1545.28|1542.88|1545.51|1543.11|1544.68|1542.28|0
1753876800000|2025-07-30 12:00:00|1545.17|1542.77|1543.51|1541.11|1545.17|1542.77|1542.44|1540.04|0
1753877100000|2025-07-30 12:05:00|1543.74|1541.34|1539.79|1537.39|1543.74|1541.34|1539.5|1537.1|0
1753877400000|2025-07-30 12:10:00|1539.57|1537.17|1541.24|1538.36|1541.9|1539.02|1538.46|1535.83|0
1753877700000|2025-07-30 12:15:00|1541.84|1538.96|1541.97|1539.09|1543.29|1540.41|1540.34|1537.46|0
1753878000000|2025-07-30 12:20:00|1542.07|1539.19|1541.89|1539.01|1542.77|1539.89|1540.11|1537.23|0
1753878300000|2025-07-30 12:25:00|1542.07|1539.19|1540.75|1538.35|1543.26|1540.38|1540.38|1537.98|0
1753878600000|2025-07-30 12:30:00|1540.97|1538.57|1542.5|1540.1|1545.35|1542.95|1538.83|1536.43|0
1753878900000|2025-07-30 12:35:00|1542.27|1539.87|1542.83|1540.43|1543.45|1541.05|1538.46|1536.06|0
1753879200000|2025-07-30 12:40:00|1542.94|1540.54|1542.8|1540.4|1544.06|1541.66|1542.26|1539.86|0
1753879500000|2025-07-30 12:45:00|1542.58|1540.18|1542.78|1540.38|1543.74|1541.34|1541.54|1539.14|0
1753879800000|2025-07-30 12:50:00|1542.56|1540.16|1543.21|1540.81|1543.53|1541.13|1542.51|1540.11|0
1753880100000|2025-07-30 12:55:00|1542.9|1540.5|1540.94|1538.54|1543.98|1541.58|1540.94|1538.54|0
1753880400000|2025-07-30 13:00:00|1541.44|1539.04|1539.81|1537.41|1542.02|1539.62|1539.81|1537.41|0
1753880700000|2025-07-30 13:05:00|1540.08|1537.68|1540.16|1537.76|1540.45|1538.05|1537.67|1535.27|0
1753881000000|2025-07-30 13:10:00|1540.19|1537.79|1539.93|1537.53|1540.61|1538.21|1539.13|1536.73|0
1753881300000|2025-07-30 13:15:00|1539.7|1537.3|1541.27|1538.87|1542.21|1539.81|1539.52|1537.12|0
1753881600000|2025-07-30 13:20:00|1541.38|1538.98|1541.48|1538.48|1541.99|1539.59|1540.73|1538.33|0
1753881900000|2025-07-30 13:25:00|1541.37|1538.37|1542.26|1539.26|1543.25|1540.25|1540.7|1537.7|0
1753882200000|2025-07-30 13:30:00|1542.78|1540.38|1540.75|1538.35|1542.78|1540.38|1536.22|1533.82|0
1753882500000|2025-07-30 13:35:00|1540.3|1537.9|1540.84|1538.44|1543.19|1540.79|1539.58|1537.18|0
1753882800000|2025-07-30 13:40:00|1540.94|1538.54|1541.91|1539.51|1542.72|1540.32|1538.94|1536.54|0
1753883100000|2025-07-30 13:45:00|1542.13|1539.73|1539.09|1536.69|1544.74|1542.34|1538.72|1536.32|0
1753883400000|2025-07-30 13:50:00|1538.98|1536.58|1538.3|1535.9|1539.21|1536.81|1536.51|1534.11|0
1753883700000|2025-07-30 13:55:00|1538.07|1535.67|1540.61|1538.21|1541.18|1538.78|1537.12|1534.72|0
1753884000000|2025-07-30 14:00:00|1540.39|1537.99|1538.34|1535.94|1541.16|1538.76|1537.2|1534.8|0
1753884300000|2025-07-30 14:05:00|1538.45|1536.05|1539.06|1536.66|1541.18|1538.78|1537.95|1535.55|0
1753884600000|2025-07-30 14:10:00|1539.28|1536.88|1540|1537.6|1540.96|1538.56|1538.43|1536.03|0
1753884900000|2025-07-30 14:15:00|1539.78|1537.38|1544.04|1541.64|1544.33|1541.93|1539.78|1537.38|0
1753885200000|2025-07-30 14:20:00|1544.26|1541.86|1547.49|1545.09|1548.65|1546.25|1543.1|1540.7|0
1753885500000|2025-07-30 14:25:00|1546.6|1544.2|1546|1543.6|1547.19|1544.79|1545.3|1542.9|0
1753885800000|2025-07-30 14:30:00|1546.45|1544.05|1548|1545.6|1550.64|1548.24|1546.16|1543.76|0
1753886100000|2025-07-30 14:35:00|1547.77|1545.37|1547.9|1545.5|1549.48|1547.08|1546.75|1544.35|0
1753886400000|2025-07-30 14:40:00|1547.93|1545.53|1547.2|1544.8|1548.37|1545.97|1546.86|1544.46|0
1753886700000|2025-07-30 14:45:00|1547.42|1545.02|1546.02|1543.62|1548.42|1546.02|1546.02|1543.62|0
1753887000000|2025-07-30 14:50:00|1546.47|1544.07|1547.28|1544.88|1548.7|1546.3|1545.87|1543.47|0
1753887300000|2025-07-30 14:55:00|1547.06|1544.66|1546.87|1544.47|1548.5|1546.1|1544.84|1542.44|0
1753887600000|2025-07-30 15:00:00|1547.31|1544.91|1541.66|1539.26|1549.38|1546.98|1541.66|1539.26|0
1753887900000|2025-07-30 15:05:00|1541.88|1539.48|1540.77|1538.37|1543.04|1540.64|1539.97|1537.57|0
1753888200000|2025-07-30 15:10:00|1540.55|1538.15|1535.69|1533.29|1540.89|1538.49|1535.11|1532.71|0
1753888500000|2025-07-30 15:15:00|1535.47|1533.07|1537.71|1535.31|1538.79|1536.39|1534.3|1531.9|0
1753888800000|2025-07-30 15:20:00|1537.49|1535.09|1539.61|1537.21|1539.83|1537.43|1537.05|1534.65|0
1753889100000|2025-07-30 15:25:00|1539.65|1537.25|1536.8|1534.4|1540.1|1537.7|1536.12|1533.72|0
1753889400000|2025-07-30 15:30:00|1537.05|1534.65|1536.39|1533.99|1538.38|1535.98|1535.03|1532.63|0
1753889700000|2025-07-30 15:35:00|1536.17|1533.77|1536.92|1534.52|1538.59|1536.19|1536.12|1533.72|0
1753890000000|2025-07-30 15:40:00|1536.7|1534.3|1539.41|1537.01|1539.95|1537.55|1536.15|1533.75|0
1753890300000|2025-07-30 15:45:00|1539.19|1536.79|1539.89|1537.49|1540.57|1538.17|1538.52|1536.12|0
1753890600000|2025-07-30 15:50:00|1540.11|1537.71|1541.13|1538.73|1541.55|1539.15|1539.31|1536.91|0
1753890900000|2025-07-30 15:55:00|1541.38|1538.98|1544.1|1541.7|1544.21|1541.81|1541.03|1538.63|0
1753891200000|2025-07-30 16:00:00|1544.33|1541.93|1543.43|1541.03|1544.33|1541.93|1542.43|1540.03|0
1753891500000|2025-07-30 16:05:00|1543.35|1540.95|1543.97|1541.57|1544.43|1542.03|1542.91|1540.51|0
1753891800000|2025-07-30 16:10:00|1544.07|1541.67|1545.33|1542.93|1545.51|1543.11|1543.17|1540.77|0
1753892100000|2025-07-30 16:15:00|1545.15|1542.75|1546.69|1544.29|1547.98|1545.58|1544.93|1542.53|0
1753892400000|2025-07-30 16:20:00|1546.91|1544.51|1548.42|1546.02|1549.12|1546.72|1546.91|1544.51|0
1753892700000|2025-07-30 16:25:00|1547.97|1545.57|1548.15|1545.75|1548.23|1545.83|1546.25|1543.85|0
1753893000000|2025-07-30 16:30:00|1547.93|1545.53|1547.82|1545.42|1548.6|1546.2|1546.89|1544.49|0
1753893300000|2025-07-30 16:35:00|1547.91|1545.51|1546.36|1543.96|1548.13|1545.73|1545.65|1543.25|0
1753893600000|2025-07-30 16:40:00|1546.47|1544.07|1546.53|1542.93|1547.52|1544.39|1544.75|1541.98|0
1753893900000|2025-07-30 16:45:00|1546.76|1543.16|1546.74|1543.14|1547.26|1543.66|1546.17|1542.57|0
1753894200000|2025-07-30 16:50:00|1546.96|1543.36|1547.73|1544.13|1549.23|1545.63|1546.67|1543.07|0
1753894500000|2025-07-30 16:55:00|1547.96|1544.36|1547.43|1543.83|1548.13|1544.53|1546.4|1542.8|0
1753894800000|2025-07-30 17:00:00|1547.21|1543.61|1548.81|1545.21|1549.34|1545.74|1546.99|1543.39|0
1753895100000|2025-07-30 17:05:00|1549.03|1545.43|1546.35|1542.75|1549.21|1545.61|1546.35|1542.75|0
1753895400000|2025-07-30 17:10:00|1546.32|1542.72|1546.08|1542.48|1547.82|1544.22|1545.57|1541.97|0
1753895700000|2025-07-30 17:15:00|1546.29|1542.69|1546.19|1542.59|1547.16|1543.56|1545.48|1541.88|0
1753896000000|2025-07-30 17:20:00|1546.03|1542.43|1544.89|1541.29|1546.47|1542.87|1544.46|1540.86|0
1753896300000|2025-07-30 17:25:00|1545.11|1541.51|1545.08|1541.48|1546.01|1542.41|1544.63|1541.03|0
1753896600000|2025-07-30 17:30:00|1544.86|1541.26|1546.41|1544.01|1546.41|1544.01|1543.67|1541.09|0
1753896900000|2025-07-30 17:35:00|1545.97|1543.57|1548.18|1545.78|1548.49|1546.09|1545.16|1542.76|0
1753897200000|2025-07-30 17:40:00|1548.4|1546|1550.31|1547.91|1551.02|1548.62|1548.07|1545.67|0
1753897500000|2025-07-30 17:45:00|1550.53|1548.13|1547.44|1545.04|1550.59|1548.19|1547.18|1544.78|0
1753897800000|2025-07-30 17:50:00|1547.54|1545.14|1548.57|1546.17|1549.38|1546.98|1546.63|1544.23|0
1753898100000|2025-07-30 17:55:00|1548.79|1546.39|1547.5|1545.1|1549.77|1547.37|1547.41|1545.01|0
1753898400000|2025-07-30 18:00:00|1547.73|1545.33|1545.55|1543.15|1551.03|1548.63|1542.68|1540.28|0
1753898700000|2025-07-30 18:05:00|1545.77|1543.37|1548.2|1545.8|1548.2|1545.8|1545.55|1543.15|0
1753899000000|2025-07-30 18:10:00|1548.87|1546.47|1544.87|1542.47|1549.98|1547.58|1544.87|1542.47|0
1753899300000|2025-07-30 18:15:00|1544.65|1542.25|1545.02|1542.62|1547.15|1544.75|1544.28|1541.88|0
1753899600000|2025-07-30 18:20:00|1544.8|1542.4|1546.37|1543.97|1547.37|1544.97|1543.84|1541.44|0
1753899900000|2025-07-30 18:25:00|1546.59|1544.19|1549.78|1547.38|1550.21|1547.81|1546.13|1543.73|0
1753900200000|2025-07-30 18:30:00|1550|1547.6|1554.44|1552.04|1555.93|1553.53|1548.5|1546.1|0
1753900500000|2025-07-30 18:35:00|1554.22|1551.82|1544.93|1542.53|1557.63|1555.23|1543.16|1540.76|0
1753900800000|2025-07-30 18:40:00|1544.7|1542.3|1545.76|1543.36|1547.46|1545.06|1538.02|1535.62|0
1753901100000|2025-07-30 18:45:00|1545.87|1543.47|1537.37|1534.97|1548.76|1546.36|1536.43|1534.03|0
1753901400000|2025-07-30 18:50:00|1536.7|1534.3|1530.17|1527.77|1537.52|1535.12|1529.78|1527.38|0
1753901700000|2025-07-30 18:55:00|1530.29|1527.89|1515.43|1512.55|1532.29|1529.89|1512.78|1510.38|0
1753902000000|2025-07-30 19:00:00|1514.33|1511.45|1508.38|1505.02|1519.34|1515.98|1504.19|1501.31|0
1753902300000|2025-07-30 19:05:00|1507.93|1504.57|1514.62|1511.26|1515.48|1512.12|1503.58|1500.22|0
1753902600000|2025-07-30 19:10:00|1514.73|1511.37|1518.72|1515.36|1523.79|1520.43|1510.08|1506.72|0
1753902900000|2025-07-30 19:15:00|1518.5|1515.14|1512.9|1509.54|1519.83|1516.47|1510.58|1507.22|0
1753903200000|2025-07-30 19:20:00|1512.45|1509.09|1505.61|1502.25|1516.7|1513.34|1503.08|1499.72|0
1753903500000|2025-07-30 19:25:00|1506.71|1503.35|1507.6|1504.24|1509.68|1506.32|1503.32|1499.96|0
1753903800000|2025-07-30 19:30:00|1508.05|1504.69|1509.53|1506.17|1513.96|1510.6|1506.83|1503.47|0
1753904100000|2025-07-30 19:35:00|1509.08|1505.72|1505.17|1502.29|1511.79|1508.45|1503.95|1501.07|0
1753904400000|2025-07-30 19:40:00|1504.73|1501.85|1505.23|1502.35|1510.15|1507.27|1503.09|1500.21|0
1753904700000|2025-07-30 19:45:00|1505.9|1503.02|1511.05|1508.17|1514.61|1511.73|1505.55|1502.67|0
1753905000000|2025-07-30 19:50:00|1513.27|1510.39|1518.84|1515.96|1520.66|1517.78|1512.61|1509.73|0
1753905300000|2025-07-30 19:55:00|1516.51|1513.63|1527.4|1525|1530.15|1527.75|1515.74|1512.86|0
1753905600000|2025-07-30 20:00:00|1523.84|1521.44|1544.69|1542.29|1553.87|1551.47|1523.84|1521.44|0
1753905900000|2025-07-30 20:05:00|1544.91|1542.51|1554.04|1551.64|1556.16|1553.76|1540.33|1537.93|0
1753906200000|2025-07-30 20:10:00|1554.26|1551.86|1559.57|1557.17|1563.37|1560.97|1554.04|1551.64|0
1753906500000|2025-07-30 20:15:00|1559.35|1556.95|1554.05|1551.65|1561.32|1558.92|1552.49|1550.09|0
1753906800000|2025-07-30 20:20:00|1554.5|1552.1|1561.6|1559.2|1562.45|1560.05|1554.27|1551.87|0
1753907100000|2025-07-30 20:25:00|1561.82|1559.42|1555.24|1552.84|1562.08|1559.68|1554.6|1552.2|0
1753907400000|2025-07-30 20:30:00|1554.79|1552.39|1556.26|1553.86|1557.18|1554.78|1553.24|1550.84|0
1753907700000|2025-07-30 20:35:00|1556.04|1553.64|1553.71|1551.31|1556.3|1553.9|1552.9|1550.5|0
1753908000000|2025-07-30 20:40:00|1553.48|1551.08|1554.11|1551.71|1555.19|1552.79|1553.28|1550.88|0
1753908300000|2025-07-30 20:45:00|1553.89|1551.49|1556.21|1553.81|1556.21|1553.81|1553.6|1551.2|0
1753908600000|2025-07-30 20:50:00|1555.98|1553.58|1554.75|1552.35|1556.33|1553.93|1554.07|1551.67|0
1753908900000|2025-07-30 20:55:00|1555.05|1552.05|1555.08|1552.08|1555.94|1552.94|1554.38|1551.38|0
1753909200000|2025-07-30 21:00:00|1555.24|1552.24|1554.97|1551.97|1555.78|1552.78|1554.97|1551.97|0
1753909500000|2025-07-30 21:05:00|1555.22|1552.22|1555.86|1552.86|1556.6|1553.6|1554.97|1551.97|0
1753909800000|2025-07-30 21:10:00|1555.78|1552.78|1555.5|1552.5|1556.03|1553.03|1554.84|1551.84|0
1753910100000|2025-07-30 21:15:00|1555.3|1552.3|1556.47|1553.47|1556.47|1553.47|1554.73|1551.73|0
1753910400000|2025-07-30 21:20:00|1556.56|1553.56|1557.78|1554.78|1557.78|1554.78|1556.56|1553.56|0
1753910700000|2025-07-30 21:25:00|1557.37|1554.37|1557.33|1554.33|1558.92|1555.92|1557.33|1554.33|0
1753911000000|2025-07-30 21:30:00|1557.54|1554.54|1558.55|1555.55|1558.76|1555.76|1557.37|1554.37|0
1753911300000|2025-07-30 21:35:00|1558.51|1555.51|1557.37|1554.37|1558.55|1555.55|1557.37|1554.37|0
1753911600000|2025-07-30 21:40:00|1557.57|1554.57|1560.87|1557.87|1561.57|1558.57|1557.57|1554.57|0
1753911900000|2025-07-30 21:45:00|1560.89|1557.89|1560.55|1557.55|1561.66|1558.66|1560.01|1557.01|0
1753912200000|2025-07-30 21:50:00|1560.43|1557.43|1561.52|1558.52|1563.5|1560.5|1559.86|1556.86|0
1753912500000|2025-07-30 21:55:00|1561.44|1558.44|1566.51|1563.51|1568.14|1565.14|1561.23|1558.23|0
1753912800000|2025-07-30 22:00:00|1564.29|1561.29|1564.95|1561.95|1565.95|1562.95|1560.61|1557.61|0
1753913100000|2025-07-30 22:05:00|1564.84|1561.84|1562.16|1559.16|1565.73|1562.73|1561.39|1558.39|0
1753913400000|2025-07-30 22:10:00|1562.06|1559.06|1563.62|1560.62|1563.62|1560.62|1561.39|1558.39|0
1753913700000|2025-07-30 22:15:00|1563.39|1560.39|1565.84|1562.84|1567.18|1564.18|1562.28|1559.28|0
1753914000000|2025-07-30 22:20:00|1565.95|1562.95|1564.73|1561.73|1565.95|1562.95|1564.28|1561.28|0
1753914300000|2025-07-30 22:25:00|1564.61|1561.61|1564.73|1561.73|1564.95|1561.95|1564.06|1561.06|0
1753914600000|2025-07-30 22:30:00|1565.17|1562.17|1567.4|1564.4|1568.07|1565.07|1564.95|1561.95|0
1753914900000|2025-07-30 22:35:00|1567.51|1564.51|1568.96|1565.96|1569.18|1566.18|1567.51|1564.51|0
1753915200000|2025-07-30 22:40:00|1569.18|1566.18|1571.19|1568.19|1571.41|1568.41|1568.51|1565.51|0
1753915500000|2025-07-30 22:45:00|1570.74|1567.74|1570.97|1567.97|1571.19|1568.19|1570.07|1567.07|0
1753915800000|2025-07-30 22:50:00|1571.41|1568.41|1570.07|1567.07|1571.41|1568.41|1569.63|1566.63|0
1753916100000|2025-07-30 22:55:00|1570.3|1567.3|1570.74|1567.74|1570.96|1567.96|1570.07|1567.07|0
1753916400000|2025-07-30 23:00:00|1570.52|1567.52|1570.96|1567.96|1571.63|1568.63|1570.29|1567.29|0
1753916700000|2025-07-30 23:05:00|1571.19|1568.19|1572.3|1569.3|1572.3|1569.3|1571.19|1568.19|0
1753917000000|2025-07-30 23:10:00|1572.18|1569.18|1574.19|1571.19|1574.19|1571.19|1572.08|1569.08|0
1753917300000|2025-07-30 23:15:00|1574.08|1571.08|1572.18|1569.18|1574.08|1571.08|1571.63|1568.63|0
1753917600000|2025-07-30 23:20:00|1572.08|1569.08|1570.96|1567.96|1572.08|1569.08|1570.62|1567.62|0
1753917900000|2025-07-30 23:25:00|1571.18|1568.18|1571.63|1568.63|1571.63|1568.63|1570.74|1567.74|0
1753918200000|2025-07-30 23:30:00|1571.41|1568.41|1571.18|1568.18|1571.85|1568.85|1570.96|1567.96|0
1753918500000|2025-07-30 23:35:00|1571.07|1568.07|1571.63|1568.63|1571.63|1568.63|1571.06|1568.06|0
1753918800000|2025-07-30 23:40:00|1571.85|1568.85|1572.52|1569.52|1572.52|1569.52|1571.18|1568.18|0
1753919100000|2025-07-30 23:45:00|1572.07|1569.07|1572.07|1569.07|1572.52|1569.52|1572.07|1569.07|0
1753919400000|2025-07-30 23:50:00|1571.96|1568.96|1571.62|1568.62|1572.29|1569.29|1571.18|1568.18|0
1753919700000|2025-07-30 23:55:00|1571.4|1568.4|1570.29|1567.29|1571.4|1568.4|1570.06|1567.06|0
1753920000000|2025-07-31 00:00:00|1570.06|1567.06|1569.39|1566.39|1570.06|1567.06|1568.5|1565.5|0
1753920300000|2025-07-31 00:05:00|1569.5|1566.5|1568.28|1565.28|1569.62|1566.62|1567.61|1564.61|0
1753920600000|2025-07-31 00:10:00|1568.5|1565.5|1568.38|1565.38|1568.95|1565.95|1567.61|1564.61|0
1753920900000|2025-07-31 00:15:00|1568.5|1565.5|1571.07|1568.67|1571.91|1569.51|1556.74|1553.74|0
1753921200000|2025-07-31 00:20:00|1571.3|1568.9|1571.77|1569.37|1571.88|1569.48|1569.98|1567.58|0
1753921500000|2025-07-31 00:25:00|1572.1|1569.7|1569.6|1567.2|1572.1|1569.7|1569.6|1567.2|0
1753921800000|2025-07-31 00:30:00|1569.71|1567.31|1569.36|1566.96|1570.59|1568.19|1569.08|1566.68|0
1753922100000|2025-07-31 00:35:00|1569.14|1566.74|1570.52|1568.12|1570.61|1568.21|1568.95|1566.55|0
1753922400000|2025-07-31 00:40:00|1570.63|1568.23|1573.98|1571.58|1574.15|1571.75|1570.63|1568.23|0
1753922700000|2025-07-31 00:45:00|1573.76|1571.36|1574.11|1571.71|1575.19|1572.79|1573.19|1570.79|0
1753923000000|2025-07-31 00:50:00|1574.34|1571.94|1574.31|1571.91|1574.75|1572.35|1572.86|1570.46|0
1753923300000|2025-07-31 00:55:00|1574.83|1572.43|1574.62|1572.22|1574.83|1572.43|1573.41|1571.01|0
1753923600000|2025-07-31 01:00:00|1574.4|1572|1573.97|1571.57|1574.72|1572.32|1573|1570.6|0
1753923900000|2025-07-31 01:05:00|1573.75|1571.35|1574.86|1572.46|1575.55|1573.15|1573.4|1571|0
1753924200000|2025-07-31 01:10:00|1574.64|1572.24|1575.6|1573.2|1575.93|1573.53|1574.64|1572.24|0
1753924500000|2025-07-31 01:15:00|1575.7|1573.3|1576.21|1573.81|1576.7|1574.3|1575.39|1572.99|0
1753924800000|2025-07-31 01:20:00|1576.34|1573.94|1576.65|1574.25|1577.07|1574.67|1576.12|1573.72|0
1753925100000|2025-07-31 01:25:00|1576.42|1574.02|1576.1|1573.7|1576.61|1574.21|1575.49|1573.09|0
1753925400000|2025-07-31 01:30:00|1575.88|1573.48|1576.3|1573.9|1577.82|1575.42|1575.88|1573.48|0
1753925700000|2025-07-31 01:35:00|1576.08|1573.68|1577.09|1574.69|1577.52|1575.12|1576.08|1573.68|0
1753926000000|2025-07-31 01:40:00|1577.31|1574.91|1577.69|1575.29|1578.01|1575.61|1576.87|1574.47|0
1753926300000|2025-07-31 01:45:00|1577.79|1575.39|1578.19|1575.79|1579.14|1576.74|1577.75|1575.35|0
1753926600000|2025-07-31 01:50:00|1577.96|1575.56|1577.72|1575.32|1578.52|1576.12|1577.18|1574.78|0
1753926900000|2025-07-31 01:55:00|1577.6|1575.2|1576.86|1574.46|1577.6|1575.2|1576.26|1573.86|0
1753927200000|2025-07-31 02:00:00|1576.64|1574.24|1577.16|1574.76|1577.37|1574.97|1576.6|1574.2|0
1753927500000|2025-07-31 02:05:00|1577.05|1574.65|1576.94|1574.54|1577.2|1574.8|1576.36|1573.96|0
1753927800000|2025-07-31 02:10:00|1576.97|1574.57|1577.77|1575.37|1578.29|1575.89|1576.86|1574.46|0
1753928100000|2025-07-31 02:15:00|1577.75|1575.35|1578.45|1576.05|1578.6|1576.2|1577.21|1574.81|0
1753928400000|2025-07-31 02:20:00|1578.34|1575.94|1578.37|1575.97|1578.74|1576.34|1578.2|1575.8|0
1753928700000|2025-07-31 02:25:00|1578.32|1575.92|1578.33|1575.93|1578.6|1576.2|1578.2|1575.8|0
1753929000000|2025-07-31 02:30:00|1578.35|1575.95|1578.92|1576.52|1579|1576.6|1578.1|1575.7|0
1753929300000|2025-07-31 02:35:00|1578.95|1576.55|1580.36|1577.96|1580.36|1577.96|1578.72|1576.32|0
1753929600000|2025-07-31 02:40:00|1580.25|1577.85|1579.7|1577.3|1580.37|1577.97|1579.66|1577.26|0
1753929900000|2025-07-31 02:45:00|1579.83|1577.43|1580.51|1578.11|1580.51|1578.11|1579.64|1577.24|0
1753930200000|2025-07-31 02:50:00|1580.49|1578.09|1581.01|1578.61|1581.26|1578.86|1580.25|1577.85|0
1753930500000|2025-07-31 02:55:00|1581.23|1578.83|1581.57|1579.17|1581.57|1579.17|1575.43|1573.03|0
1753930800000|2025-07-31 03:00:00|1581.45|1579.05|1579.34|1576.94|1581.74|1579.34|1578.83|1576.43|0
1753931100000|2025-07-31 03:05:00|1578.98|1576.58|1578.35|1575.95|1579.17|1576.77|1578|1575.6|0
1753931400000|2025-07-31 03:10:00|1578.46|1576.06|1579.22|1576.82|1579.36|1576.96|1578.35|1575.95|0
1753931700000|2025-07-31 03:15:00|1579.56|1577.16|1580.29|1577.89|1580.67|1578.27|1579.25|1576.85|0
1753932000000|2025-07-31 03:20:00|1580.46|1578.06|1580.52|1578.12|1580.81|1578.41|1579.96|1577.56|0
1753932300000|2025-07-31 03:25:00|1580.45|1578.05|1578.82|1576.42|1580.57|1578.17|1578.64|1576.24|0
1753932600000|2025-07-31 03:30:00|1578.7|1576.3|1578.76|1576.36|1579.28|1576.88|1578.42|1576.02|0
1753932900000|2025-07-31 03:35:00|1578.54|1576.14|1579.55|1577.15|1579.77|1577.37|1578.54|1576.14|0
1753933200000|2025-07-31 03:40:00|1579.58|1577.18|1580.03|1577.63|1580.21|1577.81|1579.43|1577.03|0
1753933500000|2025-07-31 03:45:00|1580.13|1577.73|1581.23|1578.83|1582.12|1579.72|1580.13|1577.73|0
1753933800000|2025-07-31 03:50:00|1581.72|1579.32|1581.9|1579.5|1582.76|1580.36|1581.7|1579.3|0
1753934100000|2025-07-31 03:55:00|1582.13|1579.73|1581.61|1579.21|1582.13|1579.73|1581.37|1578.97|0
1753934400000|2025-07-31 04:00:00|1581.83|1579.43|1582.51|1580.11|1582.51|1580.11|1581.22|1578.82|0
1753934700000|2025-07-31 04:05:00|1582.4|1580|1583.45|1581.05|1583.87|1581.47|1582.19|1579.79|0
1753935000000|2025-07-31 04:10:00|1583.56|1581.16|1583.17|1580.77|1583.72|1581.32|1582.92|1580.52|0
1753935300000|2025-07-31 04:15:00|1582.83|1580.43|1582.34|1579.94|1582.98|1580.58|1581.96|1579.56|0
1753935600000|2025-07-31 04:20:00|1582.46|1580.06|1583.45|1581.05|1583.99|1581.59|1582.23|1579.83|0
1753935900000|2025-07-31 04:25:00|1583.34|1580.94|1581.27|1578.87|1583.72|1581.32|1581.15|1578.75|0
1753936200000|2025-07-31 04:30:00|1581.04|1578.64|1583.61|1581.21|1583.61|1581.21|1580.44|1578.04|0
1753936500000|2025-07-31 04:35:00|1583.49|1581.09|1583.98|1581.58|1584.07|1581.67|1582.95|1580.55|0
1753936800000|2025-07-31 04:40:00|1584.07|1581.67|1585.27|1582.87|1585.56|1583.16|1583.65|1581.25|0
1753937100000|2025-07-31 04:45:00|1585.32|1582.92|1583.51|1581.11|1585.68|1583.28|1583.43|1581.03|0
1753937400000|2025-07-31 04:50:00|1583.48|1581.08|1584.09|1581.69|1584.24|1581.84|1583.39|1580.99|0
1753937700000|2025-07-31 04:55:00|1584.07|1581.67|1583.94|1581.54|1584.28|1581.88|1583.64|1581.24|0
1753938000000|2025-07-31 05:00:00|1584.52|1582.12|1583.86|1581.46|1584.84|1582.44|1583.17|1580.77|0
1753938300000|2025-07-31 05:05:00|1583.64|1581.24|1582.14|1579.74|1583.88|1581.48|1581.44|1579.04|0
1753938600000|2025-07-31 05:10:00|1581.92|1579.52|1582.5|1580.1|1583.35|1580.95|1581.92|1579.52|0
1753938900000|2025-07-31 05:15:00|1582.51|1580.11|1581.2|1578.8|1583.07|1580.67|1581.12|1578.72|0
1753939200000|2025-07-31 05:20:00|1581.43|1579.03|1581.21|1578.81|1581.54|1579.14|1580.79|1578.39|0
1753939500000|2025-07-31 05:25:00|1581.24|1578.84|1579.84|1577.44|1581.29|1578.89|1579.84|1577.44|0
1753939800000|2025-07-31 05:30:00|1579.96|1577.56|1579.46|1577.06|1580.13|1577.73|1579.03|1576.63|0
1753940100000|2025-07-31 05:35:00|1579.91|1577.51|1580.25|1577.85|1580.96|1578.56|1579.39|1576.99|0
1753940400000|2025-07-31 05:40:00|1580.37|1577.97|1581.98|1579.58|1582.04|1579.64|1580.26|1577.86|0
1753940700000|2025-07-31 05:45:00|1581.93|1579.53|1581.52|1579.12|1581.93|1579.53|1580.53|1578.13|0
1753941000000|2025-07-31 05:50:00|1581.3|1578.9|1583.11|1580.71|1583.39|1580.99|1581.3|1578.9|0
1753941300000|2025-07-31 05:55:00|1583.33|1580.93|1582.96|1580.56|1584.35|1581.95|1582.82|1580.42|0
1753941600000|2025-07-31 06:00:00|1582.74|1580.34|1582.56|1580.16|1584.29|1581.89|1582.22|1579.82|0
1753941900000|2025-07-31 06:05:00|1583.23|1580.83|1581.98|1579.58|1585.78|1583.38|1581.59|1579.19|0
1753942200000|2025-07-31 06:10:00|1582.2|1579.8|1580.99|1578.59|1582.51|1580.11|1580.56|1578.16|0
1753942500000|2025-07-31 06:15:00|1580.88|1578.48|1581.29|1578.89|1581.29|1578.89|1579.94|1577.54|0
1753942800000|2025-07-31 06:20:00|1581.13|1578.73|1580.85|1578.45|1581.13|1578.73|1579.74|1577.34|0
1753943100000|2025-07-31 06:25:00|1580.96|1578.56|1580.82|1578.42|1582.05|1579.65|1580.47|1578.07|0
1753943400000|2025-07-31 06:30:00|1580.72|1578.32|1578.43|1576.03|1580.99|1578.59|1578.35|1575.95|0
1753943700000|2025-07-31 06:35:00|1578.54|1576.14|1579.74|1577.34|1580.45|1578.05|1577.91|1575.51|0
1753944000000|2025-07-31 06:40:00|1579.64|1577.24|1580.73|1578.33|1580.73|1578.33|1579.04|1576.64|0
1753944300000|2025-07-31 06:45:00|1580.95|1578.55|1580.99|1578.59|1581.88|1579.48|1580.29|1577.89|0
1753944600000|2025-07-31 06:50:00|1581.21|1578.81|1581.12|1578.72|1581.44|1579.04|1579.87|1577.47|0
1753944900000|2025-07-31 06:55:00|1581.67|1579.27|1580.57|1578.17|1581.78|1579.38|1580.24|1577.84|0
1753945200000|2025-07-31 07:00:00|1580.99|1578.59|1579.04|1576.64|1581.69|1579.29|1578.99|1576.59|0
1753945500000|2025-07-31 07:05:00|1579.38|1576.98|1579.75|1577.35|1579.91|1577.51|1578.71|1576.31|0
1753945800000|2025-07-31 07:10:00|1579.73|1577.33|1580.52|1578.12|1580.86|1578.46|1579.32|1576.92|0
1753946100000|2025-07-31 07:15:00|1580.74|1578.34|1579.87|1577.47|1581.35|1578.95|1579.07|1576.67|0
1753946400000|2025-07-31 07:20:00|1579.76|1577.36|1582.96|1580.56|1583.82|1581.42|1579.74|1577.34|0
1753946700000|2025-07-31 07:25:00|1583.62|1581.22|1586.55|1584.15|1587.02|1584.62|1582.96|1580.56|0
1753947000000|2025-07-31 07:30:00|1586.77|1584.37|1586.28|1583.88|1587.18|1584.78|1585.52|1583.12|0
1753947300000|2025-07-31 07:35:00|1586.06|1583.66|1588.35|1585.95|1588.35|1585.95|1585.76|1583.36|0
1753947600000|2025-07-31 07:40:00|1588.57|1586.17|1590.39|1587.99|1591.75|1589.35|1588.26|1585.86|0
1753947900000|2025-07-31 07:45:00|1591.16|1588.76|1591.45|1589.05|1593.02|1590.62|1590.29|1587.89|0
1753948200000|2025-07-31 07:50:00|1590.07|1587.67|1589.87|1587.47|1591.7|1589.3|1589.78|1587.38|0
1753948500000|2025-07-31 07:55:00|1590.1|1587.7|1590.29|1587.89|1591.25|1588.85|1589.65|1587.25|0
1753948800000|2025-07-31 08:00:00|1590.41|1588.01|1587.6|1585.2|1590.41|1588.01|1585.97|1583.57|0
1753949100000|2025-07-31 08:05:00|1587.97|1585.57|1588.94|1586.54|1589.45|1587.05|1587.15|1584.75|0
1753949400000|2025-07-31 08:10:00|1588.78|1586.38|1587.72|1585.32|1589.52|1587.12|1587.5|1585.1|0
1753949700000|2025-07-31 08:15:00|1587.79|1585.39|1587.83|1585.43|1588.26|1585.86|1586.92|1584.52|0
1753950000000|2025-07-31 08:20:00|1588.43|1586.03|1588.89|1586.49|1589.58|1587.18|1588.43|1586.03|0
1753950300000|2025-07-31 08:25:00|1588.6|1586.2|1588.5|1586.1|1590.11|1587.71|1588.37|1585.97|0
1753950600000|2025-07-31 08:30:00|1588.39|1585.99|1589.03|1586.63|1589.26|1586.86|1587.55|1585.15|0
1753950900000|2025-07-31 08:35:00|1589.26|1586.86|1589.47|1587.07|1590.28|1587.88|1589.12|1586.72|0
1753951200000|2025-07-31 08:40:00|1589.44|1587.04|1586.67|1584.27|1589.49|1587.09|1586.67|1584.27|0
1753951500000|2025-07-31 08:45:00|1586.56|1584.16|1590.74|1588.34|1590.75|1588.35|1586.45|1584.05|0
1753951800000|2025-07-31 08:50:00|1590.96|1588.56|1586.12|1583.72|1591.73|1589.33|1586.12|1583.72|0
1753952100000|2025-07-31 08:55:00|1586.46|1584.06|1587.58|1585.18|1587.58|1585.18|1586.17|1583.77|0
1753952400000|2025-07-31 09:00:00|1587.81|1585.41|1586.24|1583.84|1587.81|1585.41|1585.83|1583.43|0
1753952700000|2025-07-31 09:05:00|1586.27|1583.87|1585.61|1583.21|1586.89|1584.49|1585.18|1582.78|0
1753953000000|2025-07-31 09:10:00|1585.83|1583.43|1585.06|1582.66|1586.08|1583.68|1584.52|1582.12|0
1753953300000|2025-07-31 09:15:00|1585.18|1582.78|1586.09|1583.69|1586.73|1584.33|1584.95|1582.55|0
1753953600000|2025-07-31 09:20:00|1586.4|1584|1587.17|1584.77|1587.39|1584.99|1586|1583.6|0
1753953900000|2025-07-31 09:25:00|1587.39|1584.99|1585.36|1582.96|1587.39|1584.99|1585.11|1582.71|0
1753954200000|2025-07-31 09:30:00|1585.03|1582.63|1582.37|1579.97|1585.3|1582.9|1582.05|1579.65|0
1753954500000|2025-07-31 09:35:00|1582.26|1579.86|1582.51|1580.11|1583.06|1580.66|1581.61|1579.21|0
1753954800000|2025-07-31 09:40:00|1582.74|1580.34|1582.52|1580.12|1584.25|1581.85|1581.67|1579.27|0
1753955100000|2025-07-31 09:45:00|1582.75|1580.35|1583.88|1581.48|1584.31|1581.91|1582.73|1580.33|0
1753955400000|2025-07-31 09:50:00|1583.91|1581.51|1583.61|1581.21|1584.25|1581.85|1582.88|1580.48|0
1753955700000|2025-07-31 09:55:00|1583.15|1580.75|1583.07|1580.67|1584.43|1582.03|1582.52|1580.12|0
1753956000000|2025-07-31 10:00:00|1582.84|1580.44|1582.69|1580.29|1584.31|1581.91|1581.48|1579.08|0
1753956300000|2025-07-31 10:05:00|1583.02|1580.62|1582.74|1580.34|1583.14|1580.74|1582.05|1579.65|0
1753956600000|2025-07-31 10:10:00|1583.07|1580.67|1583.65|1581.25|1583.89|1581.49|1581.86|1579.46|0
1753956900000|2025-07-31 10:15:00|1583.66|1581.26|1584.74|1582.34|1585.17|1582.77|1583.65|1581.25|0
1753957200000|2025-07-31 10:20:00|1584.75|1582.35|1584.81|1582.41|1584.81|1582.41|1583.33|1580.93|0
1753957500000|2025-07-31 10:25:00|1585.26|1582.86|1585.47|1583.07|1586.05|1583.65|1584.78|1582.38|0
1753957800000|2025-07-31 10:30:00|1585.69|1583.29|1586.47|1584.07|1587.02|1584.62|1585.07|1582.67|0
1753958100000|2025-07-31 10:35:00|1586.81|1584.41|1585.84|1583.44|1587.46|1585.06|1585.31|1582.91|0
1753958400000|2025-07-31 10:40:00|1585.75|1583.35|1585.72|1583.32|1586.68|1584.28|1584.94|1582.54|0
1753958700000|2025-07-31 10:45:00|1585.87|1583.47|1584.51|1582.11|1585.92|1583.52|1584.42|1582.02|0
1753959000000|2025-07-31 10:50:00|1584.62|1582.22|1581.35|1578.95|1584.84|1582.44|1581.13|1578.73|0
1753959300000|2025-07-31 10:55:00|1581.57|1579.17|1578.26|1575.86|1581.94|1579.54|1578.26|1575.86|0
1753959600000|2025-07-31 11:00:00|1578.15|1575.75|1582.26|1579.86|1582.48|1580.08|1578.15|1575.75|0
1753959900000|2025-07-31 11:05:00|1582.03|1579.63|1580.14|1577.74|1582.88|1580.48|1579.9|1577.5|0
1753960200000|2025-07-31 11:10:00|1579.87|1577.47|1580.91|1578.51|1581.2|1578.8|1575.72|1573.32|0
1753960500000|2025-07-31 11:15:00|1580.68|1578.28|1580.96|1578.56|1581.44|1579.04|1579.88|1577.48|0
1753960800000|2025-07-31 11:20:00|1580.74|1578.34|1578.18|1575.78|1580.8|1578.4|1578.16|1575.76|0
1753961100000|2025-07-31 11:25:00|1578.3|1575.9|1578.04|1575.64|1579.17|1576.77|1576.89|1574.49|0
1753961400000|2025-07-31 11:30:00|1577.92|1575.52|1580.14|1577.74|1580.35|1577.95|1577.43|1575.03|0
1753961700000|2025-07-31 11:35:00|1580.25|1577.85|1581.28|1578.88|1581.42|1579.02|1575.74|1573.34|0
1753962000000|2025-07-31 11:40:00|1581.5|1579.1|1579.15|1576.75|1581.5|1579.1|1577.22|1574.82|0
1753962300000|2025-07-31 11:45:00|1579.03|1576.63|1580.08|1577.68|1580.63|1578.23|1578.06|1575.66|0
1753962600000|2025-07-31 11:50:00|1579.85|1577.45|1577.6|1575.2|1580.38|1577.98|1577.47|1575.07|0
1753962900000|2025-07-31 11:55:00|1577.49|1575.09|1578.41|1576.01|1578.63|1576.23|1576.94|1574.54|0
1753963200000|2025-07-31 12:00:00|1579.3|1576.9|1579.05|1576.65|1580.06|1577.66|1577.38|1574.98|0
1753963500000|2025-07-31 12:05:00|1578.83|1576.43|1579.68|1577.28|1580.75|1578.35|1578.7|1576.3|0
1753963800000|2025-07-31 12:10:00|1579.9|1577.5|1581.62|1579.22|1582.9|1580.5|1579.79|1577.39|0
1753964100000|2025-07-31 12:15:00|1581.39|1578.99|1581.22|1578.82|1581.75|1579.35|1579.6|1577.2|0
1753964400000|2025-07-31 12:20:00|1581|1578.6|1583.13|1580.73|1583.13|1580.73|1579.25|1576.85|0
1753964700000|2025-07-31 12:25:00|1582.91|1580.51|1580.76|1578.36|1583.53|1581.13|1580.56|1578.16|0
1753965000000|2025-07-31 12:30:00|1580.99|1578.59|1581.27|1578.87|1584.42|1582.02|1574.68|1572.28|0
1753965300000|2025-07-31 12:35:00|1580.6|1578.2|1582.96|1580.56|1583.93|1581.53|1580.32|1577.92|0
1753965600000|2025-07-31 12:40:00|1582.84|1580.44|1582.02|1579.62|1584.63|1582.23|1581.48|1579.08|0
1753965900000|2025-07-31 12:45:00|1581.91|1579.51|1582.91|1580.51|1583.95|1581.55|1581.06|1578.66|0
1753966200000|2025-07-31 12:50:00|1582.64|1580.24|1581.81|1579.41|1583.54|1581.14|1581.28|1578.88|0
1753966500000|2025-07-31 12:55:00|1582.04|1579.64|1583.22|1580.82|1583.72|1581.32|1581.41|1579.01|0
1753966800000|2025-07-31 13:00:00|1583.44|1581.04|1582.48|1580.08|1583.44|1581.04|1581.9|1579.5|0
1753967100000|2025-07-31 13:05:00|1582.26|1579.86|1581.93|1579.53|1582.8|1580.4|1581.38|1578.98|0
1753967400000|2025-07-31 13:10:00|1581.71|1579.31|1580.45|1578.05|1582.52|1580.12|1579.78|1577.38|0
1753967700000|2025-07-31 13:15:00|1580.22|1577.82|1576.01|1573.61|1580.45|1578.05|1575.69|1573.29|0
1753968000000|2025-07-31 13:20:00|1576.23|1573.83|1576.81|1573.81|1577.85|1575.45|1575.55|1573.15|0
1753968300000|2025-07-31 13:25:00|1576.24|1573.24|1574.12|1571.12|1577.92|1574.92|1574.12|1571.12|0
1753968600000|2025-07-31 13:30:00|1573.82|1571.42|1571.32|1568.92|1573.82|1571.42|1564.82|1562.42|0
1753968900000|2025-07-31 13:35:00|1571.54|1569.14|1564.95|1562.55|1571.54|1569.14|1563.62|1561.22|0
1753969200000|2025-07-31 13:40:00|1564.72|1562.32|1562.62|1560.22|1564.95|1562.55|1559.92|1557.52|0
1753969500000|2025-07-31 13:45:00|1562.84|1560.44|1565.45|1563.05|1567.78|1565.38|1559.07|1556.67|0
1753969800000|2025-07-31 13:50:00|1565.9|1563.5|1573.32|1570.92|1574.72|1572.32|1565.77|1563.37|0
1753970100000|2025-07-31 13:55:00|1573.54|1571.14|1573.19|1570.79|1577.88|1575.48|1572.67|1570.27|0
1753970400000|2025-07-31 14:00:00|1572.97|1570.57|1573.26|1570.86|1577.05|1574.65|1572.42|1570.02|0
1753970700000|2025-07-31 14:05:00|1573.44|1571.04|1575|1572.6|1578.25|1575.85|1572.09|1569.69|0
1753971000000|2025-07-31 14:10:00|1574.78|1572.38|1573.36|1570.96|1575.38|1572.98|1569.35|1566.95|0
1753971300000|2025-07-31 14:15:00|1573.6|1571.2|1574.28|1571.88|1575.71|1573.31|1572.09|1569.69|0
1753971600000|2025-07-31 14:20:00|1574.5|1572.1|1571.37|1568.97|1574.73|1572.33|1565.39|1562.99|0
1753971900000|2025-07-31 14:25:00|1571.17|1568.77|1568.97|1566.57|1571.28|1568.88|1566.21|1563.81|0
1753972200000|2025-07-31 14:30:00|1568.74|1566.34|1566.39|1563.99|1571.83|1569.43|1565.5|1563.1|0
1753972500000|2025-07-31 14:35:00|1566.5|1564.1|1566.18|1563.78|1568.26|1565.86|1563.79|1561.39|0
1753972800000|2025-07-31 14:40:00|1566.14|1563.74|1565.46|1563.06|1566.97|1564.57|1563.09|1560.69|0
1753973100000|2025-07-31 14:45:00|1565.69|1563.29|1561.74|1559.34|1565.69|1563.29|1559.47|1557.07|0
1753973400000|2025-07-31 14:50:00|1561.97|1559.57|1554.55|1552.15|1562.77|1560.37|1553.8|1551.4|0
1753973700000|2025-07-31 14:55:00|1554.77|1552.37|1549.07|1546.67|1555.56|1553.16|1548.4|1546|0
1753974000000|2025-07-31 15:00:00|1549.29|1546.89|1553.27|1550.87|1555.05|1552.65|1549.07|1546.67|0
1753974300000|2025-07-31 15:05:00|1553.29|1550.89|1548.54|1546.14|1554.93|1552.53|1547.37|1544.97|0
1753974600000|2025-07-31 15:10:00|1548.32|1545.92|1540.03|1536.91|1548.77|1546.37|1540.03|1536.91|0
1753974900000|2025-07-31 15:15:00|1539.81|1536.69|1538.7|1535.58|1541.48|1538.36|1535.77|1532.65|0
1753975200000|2025-07-31 15:20:00|1538.48|1535.36|1539.14|1536.02|1544.22|1541.1|1537.7|1534.58|0
1753975500000|2025-07-31 15:25:00|1538.92|1535.8|1545.51|1542.39|1546.52|1543.4|1538.45|1535.33|0
1753975800000|2025-07-31 15:30:00|1545.07|1541.95|1548.4|1545.28|1551.27|1548.15|1544.65|1541.53|0
1753976100000|2025-07-31 15:35:00|1548.62|1545.5|1553.43|1550.31|1553.43|1550.31|1548.4|1545.28|0
1753976400000|2025-07-31 15:40:00|1553.21|1550.09|1555.84|1552.72|1556.05|1552.93|1552.67|1549.55|0
1753976700000|2025-07-31 15:45:00|1555.62|1552.5|1552.63|1549.51|1555.97|1552.85|1552.63|1549.51|0
1753977000000|2025-07-31 15:50:00|1553.08|1549.96|1554.07|1550.95|1554.7|1551.58|1551.21|1548.09|0
1753977300000|2025-07-31 15:55:00|1553.85|1550.73|1557.68|1554.56|1557.68|1554.56|1553.4|1550.28|0
1753977600000|2025-07-31 16:00:00|1557.46|1554.34|1556.17|1553.05|1559.47|1556.35|1553.14|1550.02|0
1753977900000|2025-07-31 16:05:00|1555.5|1552.38|1558.45|1555.33|1558.68|1555.56|1554.93|1551.81|0
1753978200000|2025-07-31 16:10:00|1558.23|1555.11|1559.73|1556.61|1560.36|1557.24|1557.23|1554.11|0
1753978500000|2025-07-31 16:15:00|1559.96|1556.84|1560.35|1557.23|1561.1|1557.98|1559.43|1556.31|0
1753978800000|2025-07-31 16:20:00|1560.24|1557.12|1561.22|1558.1|1561.55|1558.43|1559.38|1556.26|0
1753979100000|2025-07-31 16:25:00|1560.99|1557.87|1562.3|1559.18|1563.39|1560.27|1560.57|1557.45|0
1753979400000|2025-07-31 16:30:00|1562.08|1558.96|1562.91|1559.79|1564.76|1561.64|1561.22|1558.1|0
1753979700000|2025-07-31 16:35:00|1563.13|1560.01|1561.57|1558.45|1564.49|1561.37|1560.88|1557.76|0
1753980000000|2025-07-31 16:40:00|1561.79|1558.67|1562.86|1559.74|1564.1|1560.98|1561.35|1558.23|0
1753980300000|2025-07-31 16:45:00|1562.64|1559.52|1560.69|1557.57|1563.54|1560.42|1557.16|1554.04|0
1753980600000|2025-07-31 16:50:00|1560.91|1557.79|1560.06|1556.94|1561.58|1558.46|1557.79|1554.67|0
1753980900000|2025-07-31 16:55:00|1559.94|1556.82|1559.63|1556.51|1561.17|1558.05|1558.8|1555.68|0
1753981200000|2025-07-31 17:00:00|1559.4|1556.28|1554.33|1551.21|1559.63|1556.51|1553.25|1550.13|0
1753981500000|2025-07-31 17:05:00|1554.11|1550.99|1554.18|1551.06|1557.96|1554.84|1553.52|1550.4|0
1753981800000|2025-07-31 17:10:00|1554.4|1551.28|1553.31|1550.19|1556.09|1552.97|1552.67|1549.55|0
1753982100000|2025-07-31 17:15:00|1553.08|1549.96|1549.86|1546.74|1553.89|1550.77|1548.41|1545.29|0
1753982400000|2025-07-31 17:20:00|1549.63|1546.51|1542.61|1539.49|1550.65|1547.53|1542.16|1539.04|0
1753982700000|2025-07-31 17:25:00|1542.83|1539.71|1533.33|1530.21|1542.83|1539.71|1530.01|1526.89|0
1753983000000|2025-07-31 17:30:00|1532.89|1529.77|1531.83|1528.71|1534.82|1531.7|1526.96|1523.84|0
1753983300000|2025-07-31 17:35:00|1532.05|1528.93|1537.03|1533.91|1539.19|1536.07|1532.05|1528.93|0
1753983600000|2025-07-31 17:40:00|1537.25|1534.13|1537.59|1534.47|1539.14|1536.02|1534.76|1531.64|0
1753983900000|2025-07-31 17:45:00|1537.81|1534.69|1535.19|1532.07|1540.7|1537.58|1534.06|1530.94|0
1753984200000|2025-07-31 17:50:00|1534.64|1531.52|1524.4|1521.28|1534.64|1531.52|1521.86|1518.74|0
1753984500000|2025-07-31 17:55:00|1523.51|1520.39|1519.99|1516.87|1524.9|1521.78|1518.15|1515.03|0
1753984800000|2025-07-31 18:00:00|1519.77|1516.65|1522.44|1519.32|1527.27|1524.15|1519.1|1515.98|0
1753985100000|2025-07-31 18:05:00|1522.22|1519.1|1516.2|1513.08|1525.35|1522.23|1514.84|1511.72|0
1753985400000|2025-07-31 18:10:00|1516.42|1513.3|1512.46|1509.34|1519.93|1516.81|1512.46|1509.34|0
1753985700000|2025-07-31 18:15:00|1512.02|1508.9|1513.1|1509.98|1513.1|1509.98|1503.27|1500.15|0
1753986000000|2025-07-31 18:20:00|1513.77|1510.65|1519.93|1516.81|1521.87|1518.75|1512.46|1509.34|0
1753986300000|2025-07-31 18:25:00|1520.15|1517.03|1527.66|1524.54|1527.66|1524.54|1519.38|1516.26|0
1753986600000|2025-07-31 18:30:00|1527.44|1524.32|1528.13|1525.01|1531.68|1528.56|1527|1523.88|0
1753986900000|2025-07-31 18:35:00|1527.69|1524.57|1528.76|1525.64|1532.14|1529.02|1527.46|1524.34|0
1753987200000|2025-07-31 18:40:00|1528.66|1525.54|1528.81|1525.69|1531.45|1528.33|1527.45|1524.33|0
1753987500000|2025-07-31 18:45:00|1528.59|1525.47|1531.91|1528.79|1534.56|1531.44|1528.59|1525.47|0
1753987800000|2025-07-31 18:50:00|1532.13|1529.01|1530.63|1527.51|1533.71|1530.59|1529.78|1526.66|0
1753988100000|2025-07-31 18:55:00|1530.4|1527.28|1525.95|1522.83|1532.1|1528.98|1525.81|1522.69|0
1753988400000|2025-07-31 19:00:00|1525.29|1522.17|1528.62|1525.5|1531.67|1528.55|1525.29|1522.17|0
1753988700000|2025-07-31 19:05:00|1528.85|1525.73|1527.79|1524.67|1530.8|1527.68|1526.97|1523.85|0
1753989000000|2025-07-31 19:10:00|1527.67|1524.55|1521|1517.88|1529.27|1526.15|1519.9|1516.78|0
1753989300000|2025-07-31 19:15:00|1521.44|1518.32|1520.94|1517.82|1523.25|1520.13|1516.39|1513.27|0
1753989600000|2025-07-31 19:20:00|1521.38|1518.26|1517.23|1514.11|1523.61|1520.49|1515.91|1512.79|0
1753989900000|2025-07-31 19:25:00|1517.12|1514|1514.17|1511.05|1518.67|1515.55|1512.54|1509.42|0
1753990200000|2025-07-31 19:30:00|1515.39|1512.27|1517|1513.88|1520.31|1517.19|1514.81|1511.69|0
1753990500000|2025-07-31 19:35:00|1517.22|1514.1|1512.44|1510.04|1517.74|1514.62|1511.76|1509.36|0
1753990800000|2025-07-31 19:40:00|1512.21|1509.81|1520.23|1517.83|1520.62|1518.22|1512.21|1509.81|0
1753991100000|2025-07-31 19:45:00|1520.45|1518.05|1509.79|1507.39|1521.38|1518.98|1506.88|1504.48|0
1753991400000|2025-07-31 19:50:00|1508.79|1506.39|1498.17|1495.77|1513.56|1511.16|1496.49|1494.09|0
1753991700000|2025-07-31 19:55:00|1497.73|1495.33|1509.31|1506.91|1511.31|1508.91|1495.13|1492.73|0
1753992000000|2025-07-31 20:00:00|1508.43|1506.03|1507.29|1504.89|1522.3|1519.9|1502.71|1500.31|0
1753992300000|2025-07-31 20:05:00|1506.85|1504.45|1503.08|1500.68|1507.86|1505.46|1502.38|1499.98|0
1753992600000|2025-07-31 20:10:00|1503.3|1500.9|1502.6|1500.2|1507.34|1504.94|1501.48|1499.08|0
1753992900000|2025-07-31 20:15:00|1503.04|1500.64|1498.94|1496.54|1503.51|1501.11|1496.28|1493.88|0
1753993200000|2025-07-31 20:20:00|1499.6|1497.2|1499.77|1497.37|1502.73|1500.33|1499.32|1496.92|0
1753993500000|2025-07-31 20:25:00|1499.99|1497.59|1502.73|1500.33|1503.07|1500.67|1499.18|1496.78|0
1753993800000|2025-07-31 20:30:00|1509.81|1507.41|1506.13|1503.73|1512.03|1509.63|1502.2|1499.8|0
1753994100000|2025-07-31 20:35:00|1506.35|1503.95|1507.96|1505.56|1508.97|1506.57|1505.88|1503.48|0
1753994400000|2025-07-31 20:40:00|1508.18|1505.78|1506.69|1504.29|1508.75|1506.35|1506.24|1503.84|0
1753994700000|2025-07-31 20:45:00|1506.02|1503.62|1509.95|1507.55|1510.58|1508.18|1506.02|1503.62|0
1753995000000|2025-07-31 20:50:00|1509.51|1507.11|1506.42|1504.02|1509.99|1507.59|1506.05|1503.65|0
1753995300000|2025-07-31 20:55:00|1506.72|1503.72|1505.22|1502.22|1507.61|1504.61|1502.96|1499.96|0
1753995600000|2025-07-31 21:00:00|1505.19|1502.19|1505.16|1502.16|1507.02|1504.02|1504.14|1501.14|0
1753995900000|2025-07-31 21:05:00|1505.12|1502.12|1505.93|1502.93|1506.7|1503.7|1505.12|1502.12|0
1753996200000|2025-07-31 21:10:00|1506.17|1503.17|1504.71|1501.71|1506.17|1503.17|1504.35|1501.35|0
1753996500000|2025-07-31 21:15:00|1504.35|1501.35|1503.13|1500.13|1504.35|1501.35|1501.75|1498.75|0
1753996800000|2025-07-31 21:20:00|1503.45|1500.45|1506.13|1503.13|1507.8|1504.8|1503.45|1500.45|0
1753997100000|2025-07-31 21:25:00|1507.64|1504.64|1509.59|1506.59|1510.16|1507.16|1506.13|1503.13|0
1753997400000|2025-07-31 21:30:00|1509.51|1506.51|1508.03|1505.03|1510|1507|1506.32|1503.32|0
1753997700000|2025-07-31 21:35:00|1507.74|1504.74|1506.43|1503.43|1508.11|1505.11|1505.63|1502.63|0
1753998000000|2025-07-31 21:40:00|1506.27|1503.27|1505.91|1502.91|1506.84|1503.84|1505.34|1502.34|0
1753998300000|2025-07-31 21:45:00|1505.93|1502.93|1504.35|1501.35|1505.98|1502.98|1504.35|1501.35|0
1753998600000|2025-07-31 21:50:00|1504.31|1501.31|1502.92|1499.92|1504.93|1501.93|1502.1|1499.1|0
1753998900000|2025-07-31 21:55:00|1502.82|1499.82|1498.86|1495.86|1502.99|1499.99|1498.61|1495.61|0
1753999200000|2025-07-31 22:00:00|1501.18|1498.18|1506.16|1503.16|1506.83|1503.83|1501.18|1498.18|0
1753999500000|2025-07-31 22:05:00|1506.61|1503.61|1506.16|1503.16|1508.48|1505.48|1505.5|1502.5|0
1753999800000|2025-07-31 22:10:00|1505.94|1502.94|1503.95|1500.95|1506.38|1503.38|1503.06|1500.06|0
1754000100000|2025-07-31 22:15:00|1504.5|1501.5|1501.51|1498.51|1504.83|1501.83|1501.51|1498.51|0
1754000400000|2025-07-31 22:20:00|1501.29|1498.29|1500.18|1497.18|1502.28|1499.28|1500.07|1497.07|0
1754000700000|2025-07-31 22:25:00|1500.41|1497.41|1499.96|1496.96|1501.29|1498.29|1499.08|1496.08|0
1754001000000|2025-07-31 22:30:00|1500.18|1497.18|1500.18|1497.18|1501.07|1498.07|1499.3|1496.3|0
1754001300000|2025-07-31 22:35:00|1500.07|1497.07|1492.66|1489.66|1500.18|1497.18|1492|1489|0
1754001600000|2025-07-31 22:40:00|1492.44|1489.44|1494.32|1491.32|1495.09|1492.09|1488.69|1485.69|0
1754001900000|2025-07-31 22:45:00|1494.43|1491.43|1496.64|1493.64|1496.86|1493.86|1494.21|1491.21|0
1754002200000|2025-07-31 22:50:00|1496.86|1493.86|1494.21|1491.21|1497.97|1494.97|1494.21|1491.21|0
1754002500000|2025-07-31 22:55:00|1494.43|1491.43|1496.3|1493.3|1497.85|1494.85|1492.66|1489.66|0
1754002800000|2025-07-31 23:00:00|1496.42|1493.42|1497.19|1494.19|1497.96|1494.96|1492.88|1489.88|0
1754003100000|2025-07-31 23:05:00|1497.3|1494.3|1493.87|1490.87|1498.19|1495.19|1493.21|1490.21|0
1754003400000|2025-07-31 23:10:00|1493.98|1490.98|1499.73|1496.73|1500.17|1497.17|1493.32|1490.32|0
1754003700000|2025-07-31 23:15:00|1499.95|1496.95|1497.85|1494.85|1500.28|1497.28|1494.87|1491.87|0
1754004000000|2025-07-31 23:20:00|1497.96|1494.96|1496.63|1493.63|1499.51|1496.51|1496.41|1493.41|0
1754004300000|2025-07-31 23:25:00|1496.96|1493.96|1495.53|1492.53|1497.3|1494.3|1494.31|1491.31|0
1754004600000|2025-07-31 23:30:00|1495.41|1492.41|1498.84|1495.84|1499.29|1496.29|1494.42|1491.42|0
1754004900000|2025-07-31 23:35:00|1498.95|1495.95|1498.62|1495.62|1499.61|1496.61|1497.62|1494.62|0
1754005200000|2025-07-31 23:40:00|1498.84|1495.84|1496.74|1493.74|1498.95|1495.95|1495.63|1492.63|0
1754005500000|2025-07-31 23:45:00|1496.85|1493.85|1499.06|1496.06|1499.83|1496.83|1496.85|1493.85|0
1754005800000|2025-07-31 23:50:00|1498.95|1495.95|1499.28|1496.28|1499.83|1496.83|1498.18|1495.18|0
1754006100000|2025-07-31 23:55:00|1499.06|1496.06|1499.72|1496.72|1500.39|1497.39|1498.62|1495.62|0
1754006400000|2025-08-01 00:00:00|1499.28|1496.28|1496.85|1493.85|1500.17|1497.17|1495.96|1492.96|0
1754006700000|2025-08-01 00:05:00|1496.63|1493.63|1497.51|1494.51|1498.4|1495.4|1496.18|1493.18|0
1754007000000|2025-08-01 00:10:00|1497.29|1494.29|1495.96|1492.96|1497.51|1494.51|1494.64|1491.64|0
1754007300000|2025-08-01 00:15:00|1495.3|1492.3|1496.76|1494.36|1498.11|1495.71|1493.3|1490.9|0
1754007600000|2025-08-01 00:20:00|1496.32|1493.92|1494.87|1492.47|1496.6|1494.2|1489.2|1486.8|0
1754007900000|2025-08-01 00:25:00|1494.65|1492.25|1488.75|1486.35|1494.72|1492.32|1486.3|1483.9|0
1754008200000|2025-08-01 00:30:00|1488.31|1485.91|1491.78|1489.38|1492.19|1489.79|1487.98|1485.58|0
1754008500000|2025-08-01 00:35:00|1491.56|1489.16|1493.03|1490.63|1493.03|1490.63|1489.23|1486.83|0
1754008800000|2025-08-01 00:40:00|1492.81|1490.41|1496.21|1493.81|1496.83|1494.43|1492.49|1490.09|0
1754009100000|2025-08-01 00:45:00|1496.45|1494.05|1493.31|1490.91|1496.45|1494.05|1492.86|1490.46|0
1754009400000|2025-08-01 00:50:00|1493.06|1490.66|1492.72|1490.32|1494.14|1491.74|1490.8|1488.4|0
1754009700000|2025-08-01 00:55:00|1493.75|1491.35|1495.39|1492.99|1495.5|1493.1|1493.16|1490.76|0
1754010000000|2025-08-01 01:00:00|1495.41|1493.01|1495.68|1493.28|1496.6|1494.2|1494.17|1491.77|0
1754010300000|2025-08-01 01:05:00|1495.76|1493.36|1496.29|1493.89|1496.86|1494.46|1494.57|1492.17|0
1754010600000|2025-08-01 01:10:00|1496.73|1494.33|1497.32|1494.92|1498.22|1495.82|1495.59|1493.19|0
1754010900000|2025-08-01 01:15:00|1497.74|1495.34|1497.26|1494.86|1498.99|1496.59|1496.43|1494.03|0
1754011200000|2025-08-01 01:20:00|1496.89|1494.49|1498.55|1496.15|1500.27|1497.87|1496.67|1494.27|0
1754011500000|2025-08-01 01:25:00|1498.44|1496.04|1500.95|1498.55|1501.33|1498.93|1498.39|1495.99|0
1754011800000|2025-08-01 01:30:00|1500.8|1498.4|1502.48|1500.08|1502.59|1500.19|1500.47|1498.07|0
1754012100000|2025-08-01 01:35:00|1501.95|1499.55|1502.69|1500.29|1503.18|1500.78|1501.44|1499.04|0
1754012400000|2025-08-01 01:40:00|1501.98|1499.58|1501.94|1499.54|1502.74|1500.34|1500.77|1498.37|0
1754012700000|2025-08-01 01:45:00|1501.6|1499.2|1498.94|1496.54|1502.5|1500.1|1498.44|1496.04|0
1754013000000|2025-08-01 01:50:00|1498.72|1496.32|1501.49|1499.09|1501.66|1499.26|1498.72|1496.32|0
1754013300000|2025-08-01 01:55:00|1501.29|1498.89|1501.34|1498.94|1501.82|1499.42|1500.58|1498.18|0
1754013600000|2025-08-01 02:00:00|1501.24|1498.84|1500.69|1498.29|1502.32|1499.92|1500.34|1497.94|0
1754013900000|2025-08-01 02:05:00|1500.81|1498.41|1502.22|1499.82|1502.22|1499.82|1500.56|1498.16|0
1754014200000|2025-08-01 02:10:00|1502.33|1499.93|1502.94|1500.54|1503.25|1500.85|1500.37|1497.97|0
1754014500000|2025-08-01 02:15:00|1502.72|1500.32|1502.15|1499.75|1503.38|1500.98|1502.15|1499.75|0
1754014800000|2025-08-01 02:20:00|1502.03|1499.63|1501.9|1499.5|1502.81|1500.41|1501.66|1499.26|0
1754015100000|2025-08-01 02:25:00|1502.4|1500|1502.71|1500.31|1504.3|1501.9|1501.9|1499.5|0
1754015400000|2025-08-01 02:30:00|1502.94|1500.54|1501.3|1498.9|1502.94|1500.54|1501.18|1498.78|0
1754015700000|2025-08-01 02:35:00|1501.4|1499|1502.73|1500.33|1503.18|1500.78|1501.3|1498.9|0
1754016000000|2025-08-01 02:40:00|1502.59|1500.19|1504.39|1501.99|1504.39|1501.99|1502.46|1500.06|0
1754016300000|2025-08-01 02:45:00|1504.5|1502.1|1504.58|1502.18|1505.04|1502.64|1503.73|1501.33|0
1754016600000|2025-08-01 02:50:00|1504.14|1501.74|1504.77|1502.37|1505.33|1502.93|1504.14|1501.74|0
1754016900000|2025-08-01 02:55:00|1504.65|1502.25|1504.79|1502.39|1505.49|1503.09|1504.4|1502|0
1754017200000|2025-08-01 03:00:00|1504.89|1502.49|1503.38|1500.98|1505.39|1502.99|1503.38|1500.98|0
1754017500000|2025-08-01 03:05:00|1503.61|1501.21|1506.03|1503.63|1506.25|1503.85|1503.49|1501.09|0
1754017800000|2025-08-01 03:10:00|1506.25|1503.85|1505.39|1502.99|1506.63|1504.23|1504.98|1502.58|0
1754018100000|2025-08-01 03:15:00|1505.5|1503.1|1505.86|1503.46|1506.2|1503.8|1505.03|1502.63|0
1754018400000|2025-08-01 03:20:00|1505.97|1503.57|1505.88|1503.48|1506.41|1504.01|1505.43|1503.03|0
1754018700000|2025-08-01 03:25:00|1505.66|1503.26|1506.55|1504.15|1506.84|1504.44|1505.42|1503.02|0
1754019000000|2025-08-01 03:30:00|1506.15|1503.75|1506.42|1504.02|1507.5|1505.1|1505.49|1503.09|0
1754019300000|2025-08-01 03:35:00|1506.19|1503.79|1505.43|1503.03|1506.35|1503.95|1504.98|1502.58|0
1754019600000|2025-08-01 03:40:00|1504.81|1502.41|1503.01|1500.61|1505.43|1503.03|1502.45|1500.05|0
1754019900000|2025-08-01 03:45:00|1502.79|1500.39|1501.21|1498.81|1503.25|1500.85|1500.71|1498.31|0
1754020200000|2025-08-01 03:50:00|1500.99|1498.59|1500.78|1498.38|1501.28|1498.88|1500.41|1498.01|0
1754020500000|2025-08-01 03:55:00|1500.66|1498.26|1499.31|1496.91|1501.08|1498.68|1499.23|1496.83|0
1754020800000|2025-08-01 04:00:00|1499.41|1497.01|1499.32|1496.92|1501.82|1499.42|1497.17|1494.77|0
1754021100000|2025-08-01 04:05:00|1499.22|1496.82|1500.1|1497.7|1501|1498.6|1498.37|1495.97|0
1754021400000|2025-08-01 04:10:00|1499.88|1497.48|1501.16|1498.76|1502.11|1499.71|1499.88|1497.48|0
1754021700000|2025-08-01 04:15:00|1500.94|1498.54|1500.48|1498.08|1501.75|1499.35|1500.23|1497.83|0
1754022000000|2025-08-01 04:20:00|1500.36|1497.96|1500.82|1498.42|1501.96|1499.56|1500.36|1497.96|0
1754022300000|2025-08-01 04:25:00|1500.84|1498.44|1500.31|1497.91|1501.12|1498.72|1500.13|1497.73|0
1754022600000|2025-08-01 04:30:00|1500.4|1498|1499.84|1497.44|1500.8|1498.4|1499.69|1497.29|0
1754022900000|2025-08-01 04:35:00|1499.62|1497.22|1500.59|1498.19|1500.59|1498.19|1499.4|1497|0
1754023200000|2025-08-01 04:40:00|1500.56|1498.16|1501.21|1498.81|1501.73|1499.33|1500.01|1497.61|0
1754023500000|2025-08-01 04:45:00|1501.32|1498.92|1498.57|1496.17|1501.32|1498.92|1498.34|1495.94|0
1754023800000|2025-08-01 04:50:00|1498.79|1496.39|1499.53|1497.13|1499.67|1497.27|1498.04|1495.64|0
1754024100000|2025-08-01 04:55:00|1499.42|1497.02|1499.91|1497.51|1500.43|1498.03|1498.87|1496.47|0
1754024400000|2025-08-01 05:00:00|1499.69|1497.29|1500.76|1498.36|1502.43|1500.03|1499.3|1496.9|0
1754024700000|2025-08-01 05:05:00|1500.64|1498.24|1501.29|1498.89|1501.8|1499.4|1500.36|1497.96|0
1754025000000|2025-08-01 05:10:00|1501.52|1499.12|1499.48|1497.08|1501.65|1499.25|1499.12|1496.72|0
1754025300000|2025-08-01 05:15:00|1499.62|1497.22|1499.87|1497.47|1500.27|1497.87|1499.26|1496.86|0
1754025600000|2025-08-01 05:20:00|1499.75|1497.35|1498.27|1495.87|1500.21|1497.81|1498.05|1495.65|0
1754025900000|2025-08-01 05:25:00|1498.32|1495.92|1497.36|1494.96|1499.06|1496.66|1497.23|1494.83|0
1754026200000|2025-08-01 05:30:00|1497.37|1494.97|1499.26|1496.86|1500.36|1497.96|1497.24|1494.84|0
1754026500000|2025-08-01 05:35:00|1499.14|1496.74|1497.73|1495.33|1500.07|1497.67|1496.81|1494.41|0
1754026800000|2025-08-01 05:40:00|1497.51|1495.11|1496.18|1493.78|1498.62|1496.22|1495.96|1493.56|0
1754027100000|2025-08-01 05:45:00|1496.48|1494.08|1496.74|1494.34|1497.52|1495.12|1495.23|1492.83|0
1754027400000|2025-08-01 05:50:00|1496.96|1494.56|1496.63|1494.23|1497.24|1494.84|1494.58|1492.18|0
1754027700000|2025-08-01 05:55:00|1496.85|1494.45|1494.15|1491.75|1496.99|1494.59|1494.03|1491.63|0
1754028000000|2025-08-01 06:00:00|1493.7|1491.3|1494.97|1492.57|1495.68|1493.28|1492.79|1490.39|0
1754028300000|2025-08-01 06:05:00|1494.63|1492.23|1494.68|1492.28|1495.07|1492.67|1492.81|1490.41|0
1754028600000|2025-08-01 06:10:00|1494.14|1491.74|1492.15|1489.75|1494.68|1492.28|1490.7|1488.3|0
1754028900000|2025-08-01 06:15:00|1491.84|1489.44|1492.13|1489.73|1492.94|1490.54|1491.48|1489.08|0
1754029200000|2025-08-01 06:20:00|1492.24|1489.84|1493.13|1490.73|1493.98|1491.58|1491.08|1488.68|0
1754029500000|2025-08-01 06:25:00|1493.25|1490.85|1488.32|1485.92|1493.8|1491.4|1488.12|1485.72|0
1754029800000|2025-08-01 06:30:00|1488.1|1485.7|1488.69|1486.29|1490.11|1487.71|1485.55|1483.15|0
1754030100000|2025-08-01 06:35:00|1488.81|1486.41|1487.99|1485.59|1488.81|1486.41|1486.74|1484.34|0
1754030400000|2025-08-01 06:40:00|1487.59|1485.19|1488.55|1486.15|1489.67|1487.27|1487.37|1484.97|0
1754030700000|2025-08-01 06:45:00|1488.66|1486.26|1491.08|1488.68|1491.7|1489.3|1487.06|1484.66|0
1754031000000|2025-08-01 06:50:00|1491.23|1488.83|1489.46|1487.06|1492.06|1489.66|1489.46|1487.06|0
1754031300000|2025-08-01 06:55:00|1489.56|1487.16|1490.41|1488.01|1490.63|1488.23|1486.27|1483.87|0
1754031600000|2025-08-01 07:00:00|1490.19|1487.79|1485.11|1481.99|1491.15|1488.75|1484.4|1481.28|0
1754031900000|2025-08-01 07:05:00|1485.66|1482.54|1480.6|1477.48|1487.44|1484.32|1480.38|1477.26|0
1754032200000|2025-08-01 07:10:00|1480.49|1477.37|1480.89|1477.77|1483.3|1480.18|1479.55|1476.43|0
1754032500000|2025-08-01 07:15:00|1481.22|1478.1|1474.52|1471.4|1481.22|1478.1|1473.85|1470.73|0
1754032800000|2025-08-01 07:20:00|1474.3|1471.18|1473.06|1469.94|1475.87|1472.75|1470.17|1467.05|0
1754033100000|2025-08-01 07:25:00|1472.94|1469.82|1471.34|1468.22|1475.64|1472.52|1469.78|1466.66|0
1754033400000|2025-08-01 07:30:00|1471.06|1467.94|1466.8|1463.68|1473.47|1470.35|1466.8|1463.68|0
1754033700000|2025-08-01 07:35:00|1466.63|1463.51|1464.23|1461.11|1468.8|1465.68|1464.01|1460.89|0
1754034000000|2025-08-01 07:40:00|1464.45|1461.33|1464.47|1461.35|1466.08|1462.96|1459.76|1456.64|0
1754034300000|2025-08-01 07:45:00|1464.36|1461.24|1459.51|1456.39|1466.49|1463.37|1458.84|1455.72|0
1754034600000|2025-08-01 07:50:00|1459.94|1456.82|1462.51|1459.39|1463.84|1460.6|1456|1452.88|0
1754034900000|2025-08-01 07:55:00|1462.29|1459.17|1464.66|1461.54|1467.64|1464.52|1461.47|1458.35|0
1754035200000|2025-08-01 08:00:00|1464.99|1461.87|1463.96|1460.84|1466.18|1463.06|1462.7|1459.58|0
1754035500000|2025-08-01 08:05:00|1464.08|1460.96|1465.51|1462.39|1466.49|1463.37|1463.4|1460.28|0
1754035800000|2025-08-01 08:10:00|1465.73|1462.61|1463.99|1460.87|1465.84|1462.72|1461.2|1458.08|0
1754036100000|2025-08-01 08:15:00|1463.89|1460.77|1466.72|1463.6|1468.57|1465.45|1463.32|1460.2|0
1754036400000|2025-08-01 08:20:00|1466.94|1463.82|1463.87|1460.75|1467.05|1463.93|1462.48|1459.36|0
1754036700000|2025-08-01 08:25:00|1463.65|1460.53|1455.85|1452.73|1464.02|1460.9|1453.34|1450.22|0
1754037000000|2025-08-01 08:30:00|1455.63|1452.51|1455.28|1452.16|1457.88|1454.76|1452.77|1449.65|0
1754037300000|2025-08-01 08:35:00|1455.5|1452.38|1450.32|1447.2|1455.5|1452.38|1449.81|1446.69|0
1754037600000|2025-08-01 08:40:00|1450.01|1446.89|1453.87|1450.75|1454.84|1451.72|1449.57|1446.45|0
1754037900000|2025-08-01 08:45:00|1453.65|1450.53|1457.8|1454.68|1458.73|1455.61|1453.65|1450.53|0
1754038200000|2025-08-01 08:50:00|1457.25|1454.13|1457.64|1454.52|1459.84|1456.72|1456.29|1453.17|0
1754038500000|2025-08-01 08:55:00|1457.2|1454.08|1459.33|1456.21|1460.86|1457.74|1457.2|1454.08|0
1754038800000|2025-08-01 09:00:00|1458.89|1455.77|1461.57|1458.45|1461.57|1458.45|1457.64|1454.52|0
1754039100000|2025-08-01 09:05:00|1461.9|1458.78|1460.58|1457.46|1463.33|1460.21|1459.39|1456.27|0
1754039400000|2025-08-01 09:10:00|1460.8|1457.68|1459.2|1456.08|1462.19|1459.07|1458.16|1455.04|0
1754039700000|2025-08-01 09:15:00|1459.64|1456.52|1458.25|1455.13|1460.58|1457.46|1456.83|1453.71|0
1754040000000|2025-08-01 09:20:00|1459|1455.88|1456.49|1453.37|1459|1455.88|1454.48|1451.36|0
1754040300000|2025-08-01 09:25:00|1456.6|1453.48|1454.96|1451.84|1456.6|1453.48|1454.14|1451.02|0
1754040600000|2025-08-01 09:30:00|1455.07|1451.95|1454.49|1451.37|1455.75|1452.63|1453.57|1450.45|0
1754040900000|2025-08-01 09:35:00|1454.69|1451.57|1457.39|1454.27|1457.88|1454.76|1454.36|1451.24|0
1754041200000|2025-08-01 09:40:00|1457.05|1453.93|1458.35|1455.23|1460.09|1456.97|1456.27|1453.15|0
1754041500000|2025-08-01 09:45:00|1458.24|1455.12|1460.58|1457.46|1461.13|1458.01|1457.61|1454.49|0
1754041800000|2025-08-01 09:50:00|1460.47|1457.35|1459.04|1455.92|1460.47|1457.35|1458.3|1455.18|0
1754042100000|2025-08-01 09:55:00|1459.48|1456.36|1458.17|1455.05|1460.14|1457.02|1457.71|1454.59|0
1754042400000|2025-08-01 10:00:00|1457.95|1454.83|1455.57|1452.45|1458.47|1455.35|1454.32|1451.2|0
1754042700000|2025-08-01 10:05:00|1455.4|1452.28|1455.19|1452.07|1458.45|1455.33|1451.33|1448.21|0
1754043000000|2025-08-01 10:10:00|1455.89|1452.77|1456|1452.88|1457.54|1454.42|1455.19|1452.07|0
1754043300000|2025-08-01 10:15:00|1456.1|1452.98|1458.18|1455.06|1458.22|1455.1|1455.38|1452.26|0
1754043600000|2025-08-01 10:20:00|1457.68|1454.56|1455.44|1452.32|1458.96|1455.84|1453.13|1450.01|0
1754043900000|2025-08-01 10:25:00|1455.55|1452.43|1456.44|1453.32|1458.04|1454.92|1451.31|1448.19|0
1754044200000|2025-08-01 10:30:00|1455.78|1452.66|1455.6|1452.48|1457.19|1454.07|1454.35|1451.23|0
1754044500000|2025-08-01 10:35:00|1455.55|1452.43|1454.43|1451.31|1455.65|1452.53|1453.27|1450.15|0
1754044800000|2025-08-01 10:40:00|1454.31|1451.19|1448.91|1445.79|1455.17|1452.05|1448.69|1445.57|0
1754045100000|2025-08-01 10:45:00|1449.02|1445.9|1448.98|1445.86|1454.15|1451.03|1447.5|1444.38|0
1754045400000|2025-08-01 10:50:00|1448.87|1445.75|1444.7|1441.58|1449.86|1446.74|1444.02|1440.9|0
1754045700000|2025-08-01 10:55:00|1444.27|1441.15|1448.52|1445.4|1448.52|1445.4|1443.11|1439.99|0
1754046000000|2025-08-01 11:00:00|1449.4|1446.28|1448.54|1445.42|1449.94|1446.82|1446.57|1443.45|0
1754046300000|2025-08-01 11:05:00|1448.21|1445.09|1451.43|1448.31|1452.12|1449|1447.94|1444.82|0
1754046600000|2025-08-01 11:10:00|1451.21|1448.09|1454.2|1451.08|1456.38|1453.26|1450.93|1447.81|0
1754046900000|2025-08-01 11:15:00|1454.26|1451.14|1454.92|1451.8|1456.9|1453.78|1453.79|1450.67|0
1754047200000|2025-08-01 11:20:00|1454.7|1451.58|1455.73|1452.61|1457.58|1454.46|1453.96|1450.84|0
1754047500000|2025-08-01 11:25:00|1456.46|1453.34|1456.37|1453.25|1457.29|1454.17|1453.26|1450.14|0
1754047800000|2025-08-01 11:30:00|1455.54|1452.42|1455.38|1452.26|1457.59|1454.47|1455.07|1451.95|0
1754048100000|2025-08-01 11:35:00|1455.81|1452.69|1459.13|1456.01|1459.13|1456.01|1455.17|1452.05|0
1754048400000|2025-08-01 11:40:00|1459.01|1455.89|1457.9|1454.78|1459.7|1456.58|1457.07|1453.95|0
1754048700000|2025-08-01 11:45:00|1457.68|1454.56|1457.94|1454.82|1460.52|1457.4|1457.57|1454.45|0
1754049000000|2025-08-01 11:50:00|1458.15|1455.03|1458.26|1455.14|1459.36|1456.24|1457.17|1454.05|0
1754049300000|2025-08-01 11:55:00|1458.37|1455.25|1460.37|1457.25|1460.81|1457.69|1458.37|1455.25|0
1754049600000|2025-08-01 12:00:00|1460.15|1457.03|1460.9|1457.78|1461.63|1458.51|1457.49|1454.37|0
1754049900000|2025-08-01 12:05:00|1460.68|1457.56|1461.28|1458.16|1462.31|1459.19|1459.64|1456.52|0
1754050200000|2025-08-01 12:10:00|1461.5|1458.38|1460.91|1457.79|1463.45|1460.33|1460.59|1457.47|0
1754050500000|2025-08-01 12:15:00|1460.97|1457.85|1458.97|1455.85|1461.25|1458.13|1457.31|1454.19|0
1754050800000|2025-08-01 12:20:00|1458.86|1455.74|1459.31|1456.19|1459.94|1456.82|1458|1454.88|0
1754051100000|2025-08-01 12:25:00|1459.05|1455.93|1459.74|1456.62|1460.7|1457.58|1457.95|1454.83|0
1754051400000|2025-08-01 12:30:00|1458.37|1455.25|1449.96|1446.84|1458.59|1455.47|1447.71|1444.59|0
1754051700000|2025-08-01 12:35:00|1449.84|1446.72|1458.98|1455.62|1461.04|1457.92|1449.07|1445.95|0
1754052000000|2025-08-01 12:40:00|1459.2|1455.84|1467.79|1464.43|1472.71|1469.35|1459.2|1455.84|0
1754052300000|2025-08-01 12:45:00|1468.41|1465.05|1462.14|1458.78|1468.41|1465.05|1460.6|1457.24|0
1754052600000|2025-08-01 12:50:00|1461.44|1458.08|1460.87|1457.51|1461.68|1458.32|1457.26|1453.9|0
1754052900000|2025-08-01 12:55:00|1459.88|1456.52|1452.77|1449.41|1460.97|1457.61|1452.77|1449.41|0
1754053200000|2025-08-01 13:00:00|1453.43|1450.07|1455.1|1451.74|1459.51|1456.15|1453.43|1450.07|0
1754053500000|2025-08-01 13:05:00|1454.84|1451.48|1454.96|1451.6|1457.15|1453.79|1453.45|1450.09|0
1754053800000|2025-08-01 13:10:00|1454.45|1451.09|1448.4|1445.04|1455.88|1452.52|1447.56|1444.2|0
1754054100000|2025-08-01 13:15:00|1448.43|1445.07|1450.77|1447.41|1451.27|1447.91|1446.62|1443.26|0
1754054400000|2025-08-01 13:20:00|1450.1|1446.74|1449.44|1445.24|1450.34|1446.98|1446.34|1442.98|0
1754054700000|2025-08-01 13:25:00|1447.91|1443.71|1454.25|1450.05|1455.12|1450.92|1445.72|1441.52|0
1754055000000|2025-08-01 13:30:00|1452|1448.64|1435.4|1432.04|1453.1|1449.74|1433.87|1430.51|0
1754055300000|2025-08-01 13:35:00|1435.55|1432.19|1430.35|1426.99|1437.8|1434.44|1428.67|1425.31|0
1754055600000|2025-08-01 13:40:00|1430.56|1427.2|1416.1|1412.74|1430.56|1427.2|1415.67|1412.31|0
1754055900000|2025-08-01 13:45:00|1415.67|1412.31|1409.69|1406.33|1421.52|1418.16|1408.36|1405|0
1754056200000|2025-08-01 13:50:00|1409.25|1405.89|1411.73|1408.37|1414.9|1411.54|1407.47|1404.11|0
1754056500000|2025-08-01 13:55:00|1411.69|1408.33|1411.62|1408.26|1416.76|1413.4|1409.4|1406.04|0
1754056800000|2025-08-01 14:00:00|1411.05|1407.69|1407.44|1404.08|1411.05|1407.69|1396.67|1393.31|0
1754057100000|2025-08-01 14:05:00|1407.75|1404.39|1407.73|1404.37|1411.62|1408.26|1399.82|1396.46|0
1754057400000|2025-08-01 14:10:00|1407.95|1404.59|1412.7|1409.34|1418.47|1415.11|1407.95|1404.59|0
1754057700000|2025-08-01 14:15:00|1412.48|1409.12|1416.44|1413.08|1422.64|1419.28|1411.72|1408.36|0
1754058000000|2025-08-01 14:20:00|1416.22|1412.86|1421.54|1418.18|1424.53|1421.17|1412.98|1409.62|0
1754058300000|2025-08-01 14:25:00|1420.88|1417.52|1426.11|1422.75|1427.6|1424.24|1419.39|1416.03|0
1754058600000|2025-08-01 14:30:00|1426.33|1422.97|1426.14|1422.78|1430.06|1426.7|1420.94|1417.58|0
1754058900000|2025-08-01 14:35:00|1426.36|1423|1421.13|1417.77|1430.07|1426.71|1419.93|1416.57|0
1754059200000|2025-08-01 14:40:00|1420.91|1417.55|1413.87|1410.51|1425.67|1422.31|1413.65|1410.29|0
1754059500000|2025-08-01 14:45:00|1415.18|1411.82|1417.98|1414.62|1428.21|1424.85|1412.98|1409.62|0
1754059800000|2025-08-01 14:50:00|1417.76|1414.4|1412.84|1409.48|1419.74|1416.38|1410.69|1407.33|0
1754060100000|2025-08-01 14:55:00|1412.73|1409.37|1411.45|1408.09|1420.47|1417.11|1410.29|1406.93|0
1754060400000|2025-08-01 15:00:00|1411.23|1407.87|1411.54|1408.18|1416.89|1413.53|1407.39|1404.03|0
1754060700000|2025-08-01 15:05:00|1411.44|1408.08|1413.17|1409.81|1417.64|1414.28|1410.32|1406.96|0
1754061000000|2025-08-01 15:10:00|1413.06|1409.7|1413.04|1409.68|1418.78|1415.42|1411.31|1407.95|0
1754061300000|2025-08-01 15:15:00|1414.77|1411.41|1411.66|1408.3|1420.42|1417.06|1410.35|1406.99|0
1754061600000|2025-08-01 15:20:00|1411.44|1408.08|1407.96|1404.6|1416.19|1412.83|1407.53|1404.17|0
1754061900000|2025-08-01 15:25:00|1407.84|1404.48|1406.79|1403.43|1412.24|1408.88|1405.36|1402|0
1754062200000|2025-08-01 15:30:00|1406.58|1403.22|1409.37|1406.01|1413.47|1410.11|1405.15|1401.79|0
1754062500000|2025-08-01 15:35:00|1409.15|1405.79|1415.4|1412.04|1419.09|1415.73|1405.78|1402.42|0
1754062800000|2025-08-01 15:40:00|1415.51|1412.15|1427.55|1424.19|1427.67|1424.31|1415.51|1412.15|0
1754063100000|2025-08-01 15:45:00|1424.68|1421.32|1424.76|1421.4|1431.75|1428.39|1422.73|1419.37|0
1754063400000|2025-08-01 15:50:00|1424.98|1421.62|1428.17|1424.81|1429.07|1425.71|1421.95|1418.59|0
1754063700000|2025-08-01 15:55:00|1428.27|1424.91|1427.43|1424.07|1429.92|1426.56|1423.4|1420.04|0
1754064000000|2025-08-01 16:00:00|1426.77|1423.41|1436.04|1432.68|1436.04|1432.68|1426.48|1423.12|0
1754064300000|2025-08-01 16:05:00|1436.26|1432.9|1429.94|1426.58|1436.54|1433.18|1427.31|1423.95|0
1754064600000|2025-08-01 16:10:00|1429.72|1426.36|1428.55|1425.19|1430.75|1427.39|1422.79|1419.43|0
1754064900000|2025-08-01 16:15:00|1430.89|1427.53|1431.43|1428.07|1432.03|1428.67|1424.51|1421.15|0
1754065200000|2025-08-01 16:20:00|1431.21|1427.85|1430.19|1426.83|1432.35|1428.99|1424.13|1420.77|0
1754065500000|2025-08-01 16:25:00|1430.08|1426.72|1427.24|1423.88|1433.85|1430.49|1426.8|1423.44|0
1754065800000|2025-08-01 16:30:00|1427.02|1423.66|1428.95|1425.59|1429.33|1425.97|1424.09|1420.73|0
1754066100000|2025-08-01 16:35:00|1428.74|1425.38|1424.42|1421.06|1429.44|1426.08|1423.24|1419.88|0
1754066400000|2025-08-01 16:40:00|1424.32|1420.96|1418.71|1415.83|1424.46|1421.1|1416.76|1413.88|0
1754066700000|2025-08-01 16:45:00|1418.16|1415.28|1418.29|1415.41|1423.19|1420.31|1417.25|1414.37|0
1754067000000|2025-08-01 16:50:00|1418.07|1415.19|1412.22|1409.34|1418.51|1415.63|1410.41|1407.53|0
1754067300000|2025-08-01 16:55:00|1411.89|1409.01|1404.34|1401.46|1413.11|1410.23|1402.84|1399.96|0
1754067600000|2025-08-01 17:00:00|1404.12|1401.24|1401.51|1398.63|1407.48|1404.6|1399.81|1396.93|0
1754067900000|2025-08-01 17:05:00|1401.08|1398.2|1403.36|1400.48|1405.49|1402.61|1397.93|1395.05|0
1754068200000|2025-08-01 17:10:00|1403.14|1400.26|1399.66|1396.78|1405.47|1402.59|1399.4|1396.52|0
1754068500000|2025-08-01 17:15:00|1400.09|1397.21|1398.75|1395.87|1401.39|1398.51|1397.84|1394.96|0
1754068800000|2025-08-01 17:20:00|1398.85|1395.97|1399.96|1397.08|1403.69|1400.81|1397.2|1394.32|0
1754069100000|2025-08-01 17:25:00|1400.17|1397.29|1397.6|1394.72|1400.36|1397.48|1395.61|1392.73|0
1754069400000|2025-08-01 17:30:00|1397.71|1394.83|1400.24|1397.36|1404.15|1401.27|1397.28|1394.4|0
1754069700000|2025-08-01 17:35:00|1400.13|1397.25|1395.93|1393.05|1400.39|1397.51|1394.35|1391.47|0
1754070000000|2025-08-01 17:40:00|1395.83|1392.95|1398.28|1395.4|1402.07|1399.19|1394.98|1392.1|0
1754070300000|2025-08-01 17:45:00|1398.07|1395.19|1401.08|1398.2|1401.08|1398.2|1394.92|1392.04|0
1754070600000|2025-08-01 17:50:00|1401.3|1398.42|1400.31|1397.43|1404.33|1401.45|1399.17|1396.29|0
1754070900000|2025-08-01 17:55:00|1400.1|1397.22|1397.56|1394.68|1400.31|1397.43|1394.86|1391.98|0
1754071200000|2025-08-01 18:00:00|1397.45|1394.57|1394.06|1391.18|1399.08|1396.2|1393.36|1390.48|0
1754071500000|2025-08-01 18:05:00|1393.96|1391.08|1390.74|1387.86|1397.02|1394.14|1387.31|1384.43|0
1754071800000|2025-08-01 18:10:00|1389.87|1386.99|1390.31|1387.43|1393.35|1390.47|1388.19|1385.31|0
1754072100000|2025-08-01 18:15:00|1390.09|1387.21|1393.51|1390.63|1396.08|1393.2|1390.09|1387.21|0
1754072400000|2025-08-01 18:20:00|1393.73|1390.85|1401.15|1398.27|1401.15|1398.27|1391.61|1388.73|0
1754072700000|2025-08-01 18:25:00|1401.05|1398.17|1406.07|1403.19|1407.37|1404.49|1399.8|1396.92|0
1754073000000|2025-08-01 18:30:00|1406.17|1403.29|1410.01|1407.13|1411.92|1409.04|1403.94|1401.06|0
1754073300000|2025-08-01 18:35:00|1409.58|1406.7|1414.16|1411.28|1414.16|1411.28|1407.79|1404.91|0
1754073600000|2025-08-01 18:40:00|1413.95|1411.07|1418.37|1415.49|1418.37|1415.49|1409.71|1406.83|0
1754073900000|2025-08-01 18:45:00|1418.59|1415.71|1413.16|1410.28|1418.59|1415.71|1411.73|1408.85|0
1754074200000|2025-08-01 18:50:00|1413.26|1410.38|1402.02|1399.14|1413.37|1410.49|1401.49|1398.61|0
1754074500000|2025-08-01 18:55:00|1402.45|1399.57|1403.88|1401|1407.4|1404.52|1400.13|1397.25|0
1754074800000|2025-08-01 19:00:00|1403.67|1400.79|1402.14|1399.26|1407.2|1404.32|1400.45|1397.57|0
1754075100000|2025-08-01 19:05:00|1401.92|1399.04|1405.1|1402.22|1407.61|1404.73|1401.59|1398.71|0
1754075400000|2025-08-01 19:10:00|1404.99|1402.11|1405.63|1402.75|1407.77|1404.89|1403.97|1401.09|0
1754075700000|2025-08-01 19:15:00|1405.51|1402.63|1411.4|1408.52|1411.9|1409.02|1405.51|1402.63|0
1754076000000|2025-08-01 19:20:00|1411.62|1408.74|1408.64|1405.76|1411.62|1408.74|1403.31|1400.43|0
1754076300000|2025-08-01 19:25:00|1408.43|1405.55|1407.83|1404.95|1409.55|1406.67|1404.49|1401.61|0
1754076600000|2025-08-01 19:30:00|1407.62|1404.74|1407.16|1404.28|1409.7|1406.82|1400.23|1397.35|0
1754076900000|2025-08-01 19:35:00|1407.38|1404.5|1405.64|1402.76|1409.26|1406.38|1404.08|1401.2|0
1754077200000|2025-08-01 19:40:00|1405.43|1402.55|1408.25|1405.37|1409.22|1406.34|1404.7|1401.82|0
1754077500000|2025-08-01 19:45:00|1408.46|1405.58|1417.25|1414.85|1420.04|1417.64|1406.29|1403.41|0
1754077800000|2025-08-01 19:50:00|1418.01|1415.61|1410.48|1408.08|1420.52|1418.12|1404.11|1401.71|0
1754078100000|2025-08-01 19:55:00|1410.05|1407.65|1406.8|1404.4|1413.04|1410.64|1404.02|1401.62|0
1754078400000|2025-08-01 20:00:00|1407.58|1405.18|1407.23|1404.83|1409.81|1407.41|1403.97|1401.57|0
1754078700000|2025-08-01 20:05:00|1407.96|1405.56|1406.3|1403.9|1408.19|1405.79|1405.01|1402.61|0
1754079000000|2025-08-01 20:10:00|1405.56|1403.16|1408.75|1406.35|1409.11|1406.71|1405.38|1402.98|0
1754266500000|2025-08-04 00:15:00|1414.29|1411.89|1412.44|1410.04|1414.94|1412.54|1412.15|1409.75|0
1754266800000|2025-08-04 00:20:00|1412.66|1410.26|1412.36|1409.96|1413.66|1411.26|1411.91|1409.51|0
1754267100000|2025-08-04 00:25:00|1412.26|1409.86|1413.42|1411.02|1413.86|1411.46|1411.62|1409.22|0
1754267400000|2025-08-04 00:30:00|1413.64|1411.24|1410.88|1408.48|1413.74|1411.34|1410.52|1408.12|0
1754267700000|2025-08-04 00:35:00|1410.66|1408.26|1411.47|1409.07|1412.55|1410.15|1410.66|1408.26|0
1754268000000|2025-08-04 00:40:00|1411.25|1408.85|1413.08|1410.68|1413.83|1411.43|1411.25|1408.85|0
1754268300000|2025-08-04 00:45:00|1413.2|1410.8|1416.69|1414.29|1416.79|1414.39|1412.81|1410.41|0
1754268600000|2025-08-04 00:50:00|1416.47|1414.07|1416.9|1414.5|1419.12|1416.72|1415.59|1413.19|0
1754268900000|2025-08-04 00:55:00|1417|1414.6|1417.95|1415.55|1418.52|1416.12|1415.76|1413.36|0
1754269200000|2025-08-04 01:00:00|1418.16|1415.76|1419.4|1417|1420.38|1417.98|1417.79|1415.39|0
1754269500000|2025-08-04 01:05:00|1419.29|1416.89|1414.63|1412.23|1419.29|1416.89|1413.99|1411.59|0
1754269800000|2025-08-04 01:10:00|1414.85|1412.45|1414.99|1412.59|1416.39|1413.99|1414.11|1411.71|0
1754270100000|2025-08-04 01:15:00|1415.11|1412.71|1418.07|1415.67|1418.07|1415.67|1414.62|1412.22|0
1754270400000|2025-08-04 01:20:00|1417.86|1415.46|1417.98|1415.58|1419.17|1416.77|1416.22|1413.82|0
1754270700000|2025-08-04 01:25:00|1417.76|1415.36|1416.89|1414.49|1419.1|1416.7|1416.6|1414.2|0
1754271000000|2025-08-04 01:30:00|1416.78|1414.38|1418.01|1415.61|1418.68|1416.28|1416.35|1413.95|0
1754271300000|2025-08-04 01:35:00|1418.23|1415.83|1418.86|1416.46|1420.64|1418.24|1416.55|1414.15|0
1754271600000|2025-08-04 01:40:00|1418.42|1416.02|1418.01|1415.61|1420.23|1417.83|1417.58|1415.18|0
1754271900000|2025-08-04 01:45:00|1417.89|1415.49|1418.87|1416.47|1419.22|1416.82|1417.45|1415.05|0
1754272200000|2025-08-04 01:50:00|1418.76|1416.36|1417.97|1415.57|1419.31|1416.91|1416.82|1414.42|0
1754272500000|2025-08-04 01:55:00|1417.75|1415.35|1418.27|1415.87|1418.65|1416.25|1417.15|1414.75|0
1754272800000|2025-08-04 02:00:00|1418.16|1415.76|1418.05|1415.65|1418.78|1416.38|1417.29|1414.89|0
1754273100000|2025-08-04 02:05:00|1418.27|1415.87|1419.67|1417.27|1420.06|1417.66|1418.05|1415.65|0
1754273400000|2025-08-04 02:10:00|1419.88|1417.48|1420.07|1417.67|1420.87|1418.47|1418.45|1416.05|0
1754273700000|2025-08-04 02:15:00|1420.51|1418.11|1421.85|1419.45|1422.21|1419.81|1419.18|1416.78|0
1754274000000|2025-08-04 02:20:00|1421.91|1419.51|1422.72|1420.32|1423.38|1420.98|1421.38|1418.98|0
1754274300000|2025-08-04 02:25:00|1422.94|1420.54|1422.61|1420.21|1423.21|1420.81|1422.14|1419.74|0
1754274600000|2025-08-04 02:30:00|1422.39|1419.99|1422.01|1419.61|1423.04|1420.64|1421.54|1419.14|0
1754274900000|2025-08-04 02:35:00|1422.12|1419.72|1422.5|1420.1|1422.5|1420.1|1421.31|1418.91|0
1754275200000|2025-08-04 02:40:00|1422.28|1419.88|1422.66|1420.26|1422.91|1420.51|1421.97|1419.57|0
1754275500000|2025-08-04 02:45:00|1422.39|1419.99|1422.57|1420.17|1423.04|1420.64|1421.42|1419.02|0
1754275800000|2025-08-04 02:50:00|1422.46|1420.06|1424.79|1422.39|1425.16|1422.76|1422.35|1419.95|0
1754276100000|2025-08-04 02:55:00|1424.68|1422.28|1424.4|1422|1425.36|1422.96|1424.4|1422|0
1754276400000|2025-08-04 03:00:00|1424.18|1421.78|1424.48|1422.08|1425.5|1423.1|1423.96|1421.56|0
1754276700000|2025-08-04 03:05:00|1424.74|1422.34|1424.88|1422.48|1425.41|1423.01|1423.73|1421.33|0
1754277000000|2025-08-04 03:10:00|1424.73|1422.33|1424.93|1422.53|1425.22|1422.82|1424.37|1421.97|0
1754277300000|2025-08-04 03:15:00|1424.71|1422.31|1424.72|1422.32|1425.18|1422.78|1424|1421.6|0
1754277600000|2025-08-04 03:20:00|1424.5|1422.1|1424.08|1421.68|1425.05|1422.65|1423.79|1421.39|0
1754277900000|2025-08-04 03:25:00|1424.16|1421.76|1423.43|1421.03|1424.42|1422.02|1422.92|1420.52|0
1754278200000|2025-08-04 03:30:00|1423.47|1421.07|1423.65|1421.25|1424.09|1421.69|1423.14|1420.74|0
1754278500000|2025-08-04 03:35:00|1423.55|1421.15|1423.6|1421.2|1424.18|1421.78|1423.23|1420.83|0
1754278800000|2025-08-04 03:40:00|1423.68|1421.28|1424.48|1422.08|1424.68|1422.28|1423.24|1420.84|0
1754279100000|2025-08-04 03:45:00|1424.11|1421.71|1426.81|1424.41|1426.81|1424.41|1423.45|1421.05|0
1754279400000|2025-08-04 03:50:00|1426.52|1424.12|1426.98|1424.58|1426.98|1424.58|1425.75|1423.35|0
1754279700000|2025-08-04 03:55:00|1426.68|1424.28|1426.61|1424.21|1427.02|1424.62|1426.12|1423.72|0
1754280000000|2025-08-04 04:00:00|1426.39|1423.99|1425.64|1423.24|1426.63|1424.23|1425.08|1422.68|0
1754280300000|2025-08-04 04:05:00|1425.46|1423.06|1425.06|1422.66|1425.64|1423.24|1424.48|1422.08|0
1754280600000|2025-08-04 04:10:00|1425.28|1422.88|1423.48|1421.08|1425.62|1423.22|1423.22|1420.82|0
1754280900000|2025-08-04 04:15:00|1423.26|1420.86|1419.83|1417.43|1424.2|1421.8|1419.08|1416.68|0
1754281200000|2025-08-04 04:20:00|1419.94|1417.54|1419.55|1417.15|1420.7|1418.3|1418.72|1416.32|0
1754281500000|2025-08-04 04:25:00|1419.33|1416.93|1420.31|1417.91|1420.86|1418.46|1419.29|1416.89|0
1754281800000|2025-08-04 04:30:00|1420.09|1417.69|1421.21|1418.81|1421.85|1419.45|1419.52|1417.12|0
1754282100000|2025-08-04 04:35:00|1421.1|1418.7|1421.62|1419.22|1422.13|1419.73|1420.96|1418.56|0
1754282400000|2025-08-04 04:40:00|1421.54|1419.14|1421.68|1419.28|1422.24|1419.84|1421.04|1418.64|0
1754282700000|2025-08-04 04:45:00|1421.79|1419.39|1421.12|1418.72|1422.34|1419.94|1420.82|1418.42|0
1754283000000|2025-08-04 04:50:00|1421.34|1418.94|1421.54|1419.14|1421.68|1419.28|1420.75|1418.35|0
1754283300000|2025-08-04 04:55:00|1421.6|1419.2|1421.06|1418.66|1421.97|1419.57|1420.65|1418.25|0
1754283600000|2025-08-04 05:00:00|1420.84|1418.44|1423.19|1420.79|1423.63|1421.23|1420.67|1418.27|0
1754283900000|2025-08-04 05:05:00|1423.33|1420.93|1422.16|1419.76|1423.76|1421.36|1421.71|1419.31|0
1754284200000|2025-08-04 05:10:00|1422.36|1419.96|1422.2|1419.8|1422.65|1420.25|1420.87|1418.47|0
1754284500000|2025-08-04 05:15:00|1421.98|1419.58|1423.13|1420.73|1423.32|1420.92|1421.36|1418.96|0
1754284800000|2025-08-04 05:20:00|1422.91|1420.51|1423.35|1420.95|1424.25|1421.85|1422.85|1420.45|0
1754285100000|2025-08-04 05:25:00|1423.32|1420.92|1423.54|1421.14|1423.88|1421.48|1422.88|1420.48|0
1754285400000|2025-08-04 05:30:00|1423.65|1421.25|1425.8|1423.4|1426.97|1424.57|1423.25|1420.85|0
1754285700000|2025-08-04 05:35:00|1426.07|1423.67|1426.4|1424|1427.04|1424.64|1425.56|1423.16|0
1754286000000|2025-08-04 05:40:00|1426.62|1424.22|1426.85|1424.45|1427.48|1425.08|1425.76|1423.36|0
1754286300000|2025-08-04 05:45:00|1426.63|1424.23|1426.92|1424.52|1426.99|1424.59|1425.99|1423.59|0
1754286600000|2025-08-04 05:50:00|1427.02|1424.62|1426.74|1424.34|1427.31|1424.91|1426.1|1423.7|0
1754286900000|2025-08-04 05:55:00|1426.52|1424.12|1425.93|1423.53|1426.75|1424.35|1425.64|1423.24|0
1754287200000|2025-08-04 06:00:00|1425.86|1423.46|1426.6|1424.2|1427.22|1424.82|1425.71|1423.31|0
1754287500000|2025-08-04 06:05:00|1426.89|1424.49|1426.72|1424.32|1428.25|1425.85|1425.61|1423.21|0
1754287800000|2025-08-04 06:10:00|1427.54|1425.14|1427.01|1424.61|1428.07|1425.67|1425.73|1423.33|0
1754288100000|2025-08-04 06:15:00|1427.23|1424.83|1426.24|1423.84|1427.47|1425.07|1426.24|1423.84|0
1754288400000|2025-08-04 06:20:00|1426.34|1423.94|1421.89|1419.49|1426.68|1424.28|1421.89|1419.49|0
1754288700000|2025-08-04 06:25:00|1421.67|1419.27|1421.92|1419.52|1422.71|1420.31|1419.16|1416.76|0
1754289000000|2025-08-04 06:30:00|1421.7|1419.3|1419.24|1416.84|1422.68|1420.28|1419.02|1416.62|0
1754289300000|2025-08-04 06:35:00|1419.02|1416.62|1418.89|1416.49|1420.2|1417.8|1416.84|1414.44|0
1754289600000|2025-08-04 06:40:00|1418.78|1416.38|1424.1|1421.7|1424.4|1422|1417.68|1415.28|0
1754289900000|2025-08-04 06:45:00|1423.88|1421.48|1424.52|1422.12|1424.97|1422.57|1422.56|1420.16|0
1754290200000|2025-08-04 06:50:00|1424.41|1422.01|1426.37|1423.97|1427.43|1425.03|1423.76|1421.36|0
1754290500000|2025-08-04 06:55:00|1426.15|1423.75|1426.75|1424.35|1427.8|1425.4|1425.93|1423.53|0
1754290800000|2025-08-04 07:00:00|1426.63|1424.23|1426.62|1424.22|1426.63|1424.23|1423.79|1421.39|0
1754291100000|2025-08-04 07:05:00|1426.52|1424.12|1428.45|1426.05|1429.42|1427.02|1425.39|1422.99|0
1754291400000|2025-08-04 07:10:00|1428.78|1426.38|1428.87|1426.47|1430.07|1427.67|1427.05|1424.65|0
1754291700000|2025-08-04 07:15:00|1428.44|1426.04|1428.16|1425.76|1429.69|1427.29|1427.15|1424.75|0
1754292000000|2025-08-04 07:20:00|1428.6|1426.2|1428.04|1425.64|1430.26|1427.86|1427.35|1424.95|0
1754292300000|2025-08-04 07:25:00|1427.93|1425.53|1429.35|1426.95|1430.44|1428.04|1427.83|1425.43|0
1754292600000|2025-08-04 07:30:00|1429.13|1426.73|1433.45|1431.05|1433.73|1431.33|1428.91|1426.51|0
1754292900000|2025-08-04 07:35:00|1433.67|1431.27|1434.35|1431.95|1436.13|1433.73|1432.59|1430.19|0
1754293200000|2025-08-04 07:40:00|1434.13|1431.73|1434.15|1431.75|1435.21|1432.81|1433.59|1431.19|0
1754293500000|2025-08-04 07:45:00|1433.49|1431.09|1435.43|1433.03|1437.14|1434.74|1432.79|1430.39|0
1754293800000|2025-08-04 07:50:00|1435.22|1432.82|1432.98|1430.58|1435.43|1433.03|1431.91|1429.51|0
1754294100000|2025-08-04 07:55:00|1433.42|1431.02|1434.06|1431.66|1434.75|1432.35|1432.6|1430.2|0
1754294400000|2025-08-04 08:00:00|1434.17|1431.77|1434.41|1432.01|1435.9|1433.5|1431.64|1429.24|0
1754294700000|2025-08-04 08:05:00|1434.62|1432.22|1433.6|1431.2|1434.8|1432.4|1432.18|1429.78|0
1754295000000|2025-08-04 08:10:00|1433.45|1431.05|1434.17|1431.77|1434.18|1431.78|1431.81|1429.41|0
1754295300000|2025-08-04 08:15:00|1434.64|1432.24|1436.72|1434.32|1438.32|1435.92|1433.85|1431.45|0
1754295600000|2025-08-04 08:20:00|1436.84|1434.44|1435.59|1433.19|1436.93|1434.53|1434.9|1432.5|0
1754295900000|2025-08-04 08:25:00|1436.25|1433.85|1435.54|1433.14|1437.41|1435.01|1434.55|1432.15|0
1754296200000|2025-08-04 08:30:00|1436.51|1434.11|1435.76|1433.36|1436.51|1434.11|1434.36|1431.96|0
1754296500000|2025-08-04 08:35:00|1435.86|1433.46|1437.11|1434.71|1437.49|1435.09|1435.4|1433|0
1754296800000|2025-08-04 08:40:00|1437.21|1434.81|1437.32|1434.92|1438.15|1435.75|1436.73|1434.33|0
1754297100000|2025-08-04 08:45:00|1437.45|1435.05|1435.41|1433.01|1438.91|1436.51|1435.41|1433.01|0
1754297400000|2025-08-04 08:50:00|1438.91|1436.51|1439.75|1437.35|1440.58|1438.18|1434.97|1432.57|0
1754297700000|2025-08-04 08:55:00|1439.79|1437.39|1440.21|1437.81|1440.79|1438.39|1438.16|1435.76|0
1754298000000|2025-08-04 09:00:00|1440.65|1438.25|1442.51|1440.11|1442.7|1440.3|1437.92|1435.52|0
1754298300000|2025-08-04 09:05:00|1442.73|1440.33|1440.81|1438.41|1442.9|1440.5|1440.61|1438.21|0
1754298600000|2025-08-04 09:10:00|1441.02|1438.62|1442.85|1440.45|1443|1440.6|1440.94|1438.54|0
1754298900000|2025-08-04 09:15:00|1443.07|1440.67|1443.24|1440.84|1443.65|1441.25|1441.67|1439.27|0
1754299200000|2025-08-04 09:20:00|1443.02|1440.62|1443.43|1441.03|1443.65|1441.25|1438.98|1436.58|0
1754299500000|2025-08-04 09:25:00|1443.4|1441|1440.94|1438.54|1443.66|1441.26|1440.26|1437.86|0
1754299800000|2025-08-04 09:30:00|1441.26|1438.86|1442.53|1440.13|1442.81|1440.41|1440.77|1438.37|0
1754300100000|2025-08-04 09:35:00|1442.75|1440.35|1443.45|1441.05|1443.95|1441.55|1442.45|1440.05|0
1754300400000|2025-08-04 09:40:00|1443.55|1441.15|1442.4|1440|1443.67|1441.27|1442.18|1439.78|0
1754300700000|2025-08-04 09:45:00|1442.18|1439.78|1439.95|1437.55|1442.62|1440.22|1435.52|1433.12|0
1754301000000|2025-08-04 09:50:00|1439.89|1437.49|1440.02|1437.62|1440.65|1438.25|1438.55|1436.15|0
1754301300000|2025-08-04 09:55:00|1439.84|1437.44|1439.29|1436.89|1440.91|1438.51|1439.09|1436.69|0
1754301600000|2025-08-04 10:00:00|1439.51|1437.11|1439.78|1437.38|1439.82|1437.42|1435.27|1432.87|0
1754301900000|2025-08-04 10:05:00|1439.67|1437.27|1440.35|1437.95|1441.32|1438.92|1436.33|1433.93|0
1754302200000|2025-08-04 10:10:00|1440.46|1438.06|1440.73|1438.33|1441.68|1439.28|1437.4|1435|0
1754302500000|2025-08-04 10:15:00|1440.51|1438.11|1439.25|1436.85|1441.14|1438.74|1438.81|1436.41|0
1754302800000|2025-08-04 10:20:00|1439.13|1436.73|1439.95|1437.55|1441.13|1438.73|1439.03|1436.63|0
1754303100000|2025-08-04 10:25:00|1440|1437.6|1440.54|1438.14|1440.59|1438.19|1437.38|1434.98|0
1754303400000|2025-08-04 10:30:00|1440.45|1438.05|1440.97|1438.57|1441.23|1438.83|1437.73|1435.33|0
1754303700000|2025-08-04 10:35:00|1441|1438.6|1437.59|1435.19|1441|1438.6|1437.14|1434.74|0
1754304000000|2025-08-04 10:40:00|1438.04|1435.64|1439.5|1437.1|1441.02|1438.62|1437.93|1435.53|0
1754304300000|2025-08-04 10:45:00|1439.59|1437.19|1437.13|1434.73|1439.59|1437.19|1434.38|1431.98|0
1754304600000|2025-08-04 10:50:00|1437.5|1435.1|1435.98|1433.58|1438.82|1436.42|1435.87|1433.47|0
1754304900000|2025-08-04 10:55:00|1435.65|1433.25|1437.08|1434.68|1437.13|1434.73|1435.65|1433.25|0
1754305200000|2025-08-04 11:00:00|1436.96|1434.56|1433.54|1431.14|1437.03|1434.63|1432.67|1430.27|0
1754305500000|2025-08-04 11:05:00|1433.32|1430.92|1433.92|1431.52|1434.28|1431.88|1430.51|1428.11|0
1754305800000|2025-08-04 11:10:00|1433.71|1431.31|1432.56|1430.16|1434.82|1432.42|1430.79|1428.39|0
1754306100000|2025-08-04 11:15:00|1432.77|1430.37|1432.74|1430.34|1433.99|1431.59|1432.73|1430.33|0
1754306400000|2025-08-04 11:20:00|1432.85|1430.45|1432.83|1430.43|1434.45|1432.05|1431.77|1429.37|0
1754306700000|2025-08-04 11:25:00|1432.61|1430.21|1435.51|1433.11|1437|1434.6|1432.61|1430.21|0
1754307000000|2025-08-04 11:30:00|1435.29|1432.89|1435.65|1433.25|1438.23|1435.83|1435.11|1432.71|0
1754307300000|2025-08-04 11:35:00|1435.43|1433.03|1436.06|1433.66|1436.53|1434.13|1434.94|1432.54|0
1754307600000|2025-08-04 11:40:00|1435.84|1433.44|1436.21|1433.81|1436.9|1434.5|1435.72|1433.32|0
1754307900000|2025-08-04 11:45:00|1436.13|1433.73|1433.61|1431.21|1436.63|1434.23|1433.61|1431.21|0
1754308200000|2025-08-04 11:50:00|1433.39|1430.99|1435.34|1432.94|1436.4|1434|1433.3|1430.9|0
1754308500000|2025-08-04 11:55:00|1435.56|1433.16|1432.24|1429.84|1435.66|1433.26|1432|1429.6|0
1754308800000|2025-08-04 12:00:00|1432.9|1430.5|1433.2|1430.8|1434.39|1431.99|1432.66|1430.26|0
1754309100000|2025-08-04 12:05:00|1433.42|1431.02|1432.08|1429.68|1435.49|1433.09|1430.6|1428.2|0
1754309400000|2025-08-04 12:10:00|1432.3|1429.9|1433.42|1431.02|1434.25|1431.85|1431.76|1429.36|0
1754309700000|2025-08-04 12:15:00|1433.31|1430.91|1435.04|1432.64|1435.78|1433.38|1432.18|1429.78|0
1754310000000|2025-08-04 12:20:00|1434.6|1432.2|1435.76|1433.36|1436.51|1434.11|1434.56|1432.16|0
1754310300000|2025-08-04 12:25:00|1435.6|1433.2|1438.49|1436.09|1438.65|1436.25|1435.22|1432.82|0
1754310600000|2025-08-04 12:30:00|1437.53|1435.13|1437.63|1435.23|1439.22|1436.82|1437.31|1434.91|0
1754310900000|2025-08-04 12:35:00|1437.73|1435.33|1437.8|1435.4|1438.76|1436.36|1436.64|1434.24|0
1754311200000|2025-08-04 12:40:00|1437.49|1435.09|1436.15|1433.75|1438.03|1435.63|1435.39|1432.99|0
1754311500000|2025-08-04 12:45:00|1436.37|1433.97|1434.5|1432.1|1438.94|1436.54|1434.5|1432.1|0
1754311800000|2025-08-04 12:50:00|1434.59|1432.19|1434.6|1432.2|1435.82|1433.42|1433.94|1431.54|0
1754312100000|2025-08-04 12:55:00|1434.43|1432.03|1435.45|1433.05|1436.18|1433.78|1434.43|1432.03|0
1754312400000|2025-08-04 13:00:00|1435.65|1433.25|1435.29|1432.89|1436.03|1433.63|1433.85|1431.45|0
1754312700000|2025-08-04 13:05:00|1435.25|1432.85|1435.37|1432.97|1436.04|1433.64|1434.32|1431.92|0
1754313000000|2025-08-04 13:10:00|1435.36|1432.96|1435.8|1433.4|1437.12|1434.72|1434.86|1432.46|0
1754313300000|2025-08-04 13:15:00|1436.14|1433.74|1435.76|1433.36|1436.39|1433.99|1435.48|1433.08|0
1754313600000|2025-08-04 13:20:00|1435.8|1433.4|1437.32|1434.32|1437.32|1434.91|1434.69|1432.29|0
1754313900000|2025-08-04 13:25:00|1436.44|1433.44|1438.85|1435.85|1439.07|1436.07|1436.44|1433.44|0
1754314200000|2025-08-04 13:30:00|1438.84|1436.44|1448.25|1445.85|1448.25|1445.85|1438.84|1436.44|0
1754314500000|2025-08-04 13:35:00|1447.59|1445.19|1451.71|1449.31|1454.71|1452.31|1447.59|1445.19|0
1754314800000|2025-08-04 13:40:00|1452.14|1449.74|1456.36|1453.96|1457.57|1455.17|1449.69|1447.29|0
1754315100000|2025-08-04 13:45:00|1456.07|1453.67|1462.15|1459.75|1463.6|1461.2|1456.07|1453.67|0
1754315400000|2025-08-04 13:50:00|1462.11|1459.71|1462.9|1460.5|1463.12|1460.72|1457.37|1454.97|0
1754315700000|2025-08-04 13:55:00|1463.12|1460.72|1467.64|1465.24|1469.3|1466.9|1461.74|1459.34|0
1754316000000|2025-08-04 14:00:00|1468.3|1465.9|1467.95|1465.55|1470.25|1467.85|1466.46|1464.06|0
1754316300000|2025-08-04 14:05:00|1468.17|1465.77|1462.99|1460.59|1468.53|1466.13|1462.73|1460.33|0
1754316600000|2025-08-04 14:10:00|1463.21|1460.81|1467.93|1465.53|1467.93|1465.53|1461.22|1458.82|0
1754316900000|2025-08-04 14:15:00|1468.15|1465.75|1467.8|1465.4|1470.16|1467.76|1467.23|1464.83|0
1754317200000|2025-08-04 14:20:00|1468.02|1465.62|1468|1465.6|1469.66|1467.26|1466.64|1464.24|0
1754317500000|2025-08-04 14:25:00|1467.34|1464.94|1470.92|1468.52|1471.79|1469.39|1465.35|1462.95|0
1754317800000|2025-08-04 14:30:00|1471.36|1468.96|1468.42|1466.02|1472.66|1470.26|1466.13|1463.73|0
1754318100000|2025-08-04 14:35:00|1468.86|1466.46|1469.39|1466.99|1470.48|1468.08|1467.3|1464.9|0
1754318400000|2025-08-04 14:40:00|1469.28|1466.88|1464.81|1462.41|1469.32|1466.92|1464.08|1461.68|0
1754318700000|2025-08-04 14:45:00|1464.59|1462.19|1472.33|1469.93|1474.34|1471.94|1462.63|1460.23|0
1754319000000|2025-08-04 14:50:00|1472.11|1469.71|1466.6|1464.2|1473.1|1470.7|1464.31|1461.91|0
1754319300000|2025-08-04 14:55:00|1466.38|1463.98|1469.29|1466.89|1469.29|1466.89|1465.86|1463.46|0
1754319600000|2025-08-04 15:00:00|1469.51|1467.11|1470.21|1467.81|1471.68|1469.28|1465.22|1462.82|0
1754319900000|2025-08-04 15:05:00|1469.99|1467.59|1470.29|1467.89|1471.16|1468.76|1467.44|1465.04|0
1754320200000|2025-08-04 15:10:00|1470.51|1468.11|1471.5|1469.1|1472.98|1470.58|1469.5|1467.1|0
1754320500000|2025-08-04 15:15:00|1471.39|1468.99|1467.66|1465.26|1472.18|1469.78|1466.65|1464.25|0
1754320800000|2025-08-04 15:20:00|1467.44|1465.04|1468.61|1466.21|1469.02|1466.62|1465.18|1462.78|0
1754321100000|2025-08-04 15:25:00|1468.39|1465.99|1467.66|1465.26|1470.83|1468.43|1467.66|1465.26|0
1754321400000|2025-08-04 15:30:00|1467.44|1465.04|1470|1467.6|1470.61|1468.21|1466.3|1463.9|0
1754321700000|2025-08-04 15:35:00|1469.78|1467.38|1469.35|1466.95|1471.34|1468.94|1468.37|1465.97|0
1754322000000|2025-08-04 15:40:00|1469.57|1467.17|1466.54|1464.14|1469.79|1467.39|1464.19|1461.79|0
1754322300000|2025-08-04 15:45:00|1466.76|1464.36|1469.18|1466.78|1469.43|1467.03|1465.95|1463.55|0
1754322600000|2025-08-04 15:50:00|1468.96|1466.56|1472.26|1469.86|1472.26|1469.86|1468.05|1465.65|0
1754322900000|2025-08-04 15:55:00|1472.17|1469.77|1475.28|1472.88|1476.74|1474.34|1471.95|1469.55|0
1754323200000|2025-08-04 16:00:00|1475.5|1473.1|1474.11|1471.71|1478.55|1476.15|1473.19|1470.79|0
1754323500000|2025-08-04 16:05:00|1474.33|1471.93|1474.71|1472.31|1475.87|1473.47|1473.85|1471.45|0
1754323800000|2025-08-04 16:10:00|1474.83|1472.43|1474.02|1471.62|1476.74|1474.34|1473.36|1470.96|0
1754324100000|2025-08-04 16:15:00|1474.24|1471.84|1476.51|1474.11|1476.82|1474.42|1473.34|1470.94|0
1754324400000|2025-08-04 16:20:00|1476.6|1474.2|1475.76|1473.36|1476.63|1474.23|1474.21|1471.81|0
1754324700000|2025-08-04 16:25:00|1475.57|1473.17|1474.08|1471.68|1476.76|1474.36|1474.08|1471.68|0
1754325000000|2025-08-04 16:30:00|1474.74|1472.34|1476.04|1473.64|1476.57|1474.17|1473.83|1471.43|0
1754325300000|2025-08-04 16:35:00|1476.26|1473.86|1476.12|1473.72|1477.02|1474.62|1474.91|1472.51|0
1754325600000|2025-08-04 16:40:00|1475.9|1473.5|1475.97|1473.57|1476.14|1473.74|1474.42|1472.02|0
1754325900000|2025-08-04 16:45:00|1475.75|1473.35|1477.81|1475.41|1478.82|1476.42|1475.61|1473.21|0
1754326200000|2025-08-04 16:50:00|1477.76|1475.36|1480.11|1477.71|1480.38|1477.98|1477.32|1474.92|0
1754326500000|2025-08-04 16:55:00|1480.22|1477.82|1477.81|1475.41|1480.22|1477.82|1477.25|1474.85|0
1754326800000|2025-08-04 17:00:00|1477.58|1475.18|1478.54|1476.14|1479.51|1477.11|1477.25|1474.85|0
1754327100000|2025-08-04 17:05:00|1478.76|1476.36|1478.78|1476.38|1479.46|1477.06|1477.75|1475.35|0
1754327400000|2025-08-04 17:10:00|1478.56|1476.16|1481.2|1478.8|1481.39|1478.99|1478.38|1475.98|0
1754327700000|2025-08-04 17:15:00|1480.97|1478.57|1479.94|1477.54|1480.97|1478.57|1479.27|1476.87|0
1754328000000|2025-08-04 17:20:00|1479.72|1477.32|1480.33|1477.93|1480.33|1477.93|1477.91|1475.51|0
1754328300000|2025-08-04 17:25:00|1479.88|1477.48|1479.11|1476.71|1479.88|1477.48|1478.25|1475.85|0
1754328600000|2025-08-04 17:30:00|1479.33|1476.93|1479.54|1477.14|1480.88|1478.48|1479.07|1476.67|0
1754328900000|2025-08-04 17:35:00|1479.76|1477.36|1479.08|1476.68|1479.76|1477.36|1477.58|1475.18|0
1754329200000|2025-08-04 17:40:00|1478.86|1476.46|1475.83|1473.43|1478.86|1476.46|1475.49|1473.09|0
1754329500000|2025-08-04 17:45:00|1476.05|1473.65|1475.08|1472.68|1476.92|1474.52|1471.35|1468.95|0
1754329800000|2025-08-04 17:50:00|1475.3|1472.9|1474.88|1472.48|1476.74|1474.34|1474.03|1471.63|0
1754330100000|2025-08-04 17:55:00|1474.66|1472.26|1474.83|1472.43|1475.08|1472.68|1473.42|1471.02|0
1754330400000|2025-08-04 18:00:00|1474.85|1472.45|1477.46|1475.06|1477.47|1475.07|1474.41|1472.01|0
1754330700000|2025-08-04 18:05:00|1477.34|1474.94|1476.18|1473.78|1478.9|1476.5|1476.14|1473.74|0
1754331000000|2025-08-04 18:10:00|1475.74|1473.34|1475.3|1472.9|1478.08|1475.68|1474.17|1471.77|0
1754331300000|2025-08-04 18:15:00|1475.08|1472.68|1475.09|1472.69|1476.18|1473.78|1474.31|1471.91|0
1754331600000|2025-08-04 18:20:00|1475.31|1472.91|1476.39|1473.99|1477.55|1475.15|1475.31|1472.91|0
1754331900000|2025-08-04 18:25:00|1476.5|1474.1|1476.09|1473.69|1477.56|1475.16|1475.35|1472.95|0
1754332200000|2025-08-04 18:30:00|1476.31|1473.91|1478.39|1475.99|1478.76|1476.36|1475.21|1472.81|0
1754332500000|2025-08-04 18:35:00|1478.17|1475.77|1478.39|1475.99|1479.72|1477.32|1477.24|1474.84|0
1754332800000|2025-08-04 18:40:00|1478.61|1476.21|1475.73|1473.33|1478.61|1476.21|1474.76|1472.36|0
1754333100000|2025-08-04 18:45:00|1475.95|1473.55|1475.71|1473.31|1476.82|1474.42|1475.01|1472.61|0
1754333400000|2025-08-04 18:50:00|1475.49|1473.09|1474.72|1472.32|1476.16|1473.76|1474.27|1471.87|0
1754333700000|2025-08-04 18:55:00|1474.5|1472.1|1474.88|1472.48|1475.64|1473.24|1474.06|1471.66|0
1754334000000|2025-08-04 19:00:00|1474.66|1472.26|1475.19|1472.79|1476.83|1474.43|1474.66|1472.26|0
1754334300000|2025-08-04 19:05:00|1474.97|1472.57|1475.28|1472.88|1476.71|1474.31|1473.79|1471.39|0
1754334600000|2025-08-04 19:10:00|1475.5|1473.1|1477.56|1475.16|1478.1|1475.7|1474.84|1472.44|0
1754334900000|2025-08-04 19:15:00|1477.67|1475.27|1480.15|1477.75|1482.12|1479.72|1476.99|1474.59|0
1754335200000|2025-08-04 19:20:00|1479.93|1477.53|1482.42|1480.02|1482.62|1480.22|1479.93|1477.53|0
1754335500000|2025-08-04 19:25:00|1482.2|1479.8|1478.66|1476.26|1482.2|1479.8|1478.06|1475.66|0
1754335800000|2025-08-04 19:30:00|1479.11|1476.71|1477.09|1474.69|1479.55|1477.15|1476.01|1473.61|0
1754336100000|2025-08-04 19:35:00|1477.31|1474.91|1478.1|1475.7|1478.1|1475.7|1476|1473.6|0
1754336400000|2025-08-04 19:40:00|1478.32|1475.92|1479.27|1476.87|1481.09|1478.69|1478.1|1475.7|0
1754336700000|2025-08-04 19:45:00|1479.05|1476.65|1480.9|1478.5|1481.33|1478.93|1478.35|1475.95|0
1754337000000|2025-08-04 19:50:00|1481.13|1478.73|1483.72|1481.32|1484.31|1481.91|1479.65|1477.25|0
1754337300000|2025-08-04 19:55:00|1484.38|1481.98|1485.6|1483.2|1486.9|1484.5|1482.67|1480.27|0
1754337600000|2025-08-04 20:00:00|1485.82|1483.42|1486.49|1484.09|1488.51|1486.11|1484.55|1482.15|0
1754337900000|2025-08-04 20:05:00|1489.8|1487.4|1491.85|1489.45|1492.9|1490.5|1485.37|1482.97|0
1754338200000|2025-08-04 20:10:00|1491.63|1489.23|1492.18|1489.78|1492.74|1490.34|1490.5|1488.1|0
1754338500000|2025-08-04 20:15:00|1492.4|1490|1492.54|1490.14|1494.08|1491.68|1492.12|1489.72|0
1754338800000|2025-08-04 20:20:00|1492.72|1490.32|1494.37|1491.97|1494.6|1492.2|1492.41|1490.01|0
1754339100000|2025-08-04 20:25:00|1494.08|1491.68|1493.6|1491.2|1494.35|1491.95|1493.43|1491.03|0
1754339400000|2025-08-04 20:30:00|1493.88|1491.48|1495.28|1492.88|1495.85|1493.45|1493.38|1490.98|0
1754339700000|2025-08-04 20:35:00|1495.5|1493.1|1495.84|1493.44|1496.5|1494.1|1494.93|1492.53|0
1754340000000|2025-08-04 20:40:00|1495.62|1493.22|1495.93|1493.53|1496.16|1493.76|1495.25|1492.85|0
1754340300000|2025-08-04 20:45:00|1495.71|1493.31|1496.36|1493.96|1496.76|1494.36|1493.99|1491.59|0
1754340600000|2025-08-04 20:50:00|1496.14|1493.74|1496.29|1493.89|1496.69|1494.29|1494.98|1492.58|0
1754340900000|2025-08-04 20:55:00|1496.59|1493.59|1497.82|1494.82|1498.14|1495.14|1496.37|1493.37|0
1754341200000|2025-08-04 21:00:00|1497.77|1494.77|1497.43|1494.43|1497.96|1494.96|1497.41|1494.41|0
1754341500000|2025-08-04 21:05:00|1497.46|1494.46|1497.46|1494.46|1497.87|1494.87|1497.3|1494.3|0
1754341800000|2025-08-04 21:10:00|1497.27|1494.27|1497.18|1494.18|1497.46|1494.46|1496.61|1493.61|0
1754342100000|2025-08-04 21:15:00|1497.14|1494.14|1496.81|1493.81|1497.3|1494.3|1496.81|1493.81|0
1754342400000|2025-08-04 21:20:00|1497.18|1494.18|1496.86|1493.86|1497.18|1494.18|1496.61|1493.61|0
1754342700000|2025-08-04 21:25:00|1496.97|1493.97|1497.58|1494.58|1497.66|1494.66|1496.97|1493.97|0
1754343000000|2025-08-04 21:30:00|1497.75|1494.75|1498.23|1495.23|1498.76|1495.76|1497.75|1494.75|0
1754343300000|2025-08-04 21:35:00|1498.11|1495.11|1497.34|1494.34|1498.55|1495.55|1497.34|1494.34|0
1754343600000|2025-08-04 21:40:00|1497.22|1494.22|1497.75|1494.75|1497.91|1494.91|1497.06|1494.06|0
1754343900000|2025-08-04 21:45:00|1497.76|1494.76|1497.54|1494.54|1497.76|1494.76|1497.52|1494.52|0
1754344200000|2025-08-04 21:50:00|1497.58|1494.58|1497.56|1494.56|1497.98|1494.98|1497.4|1494.4|0
1754344500000|2025-08-04 21:55:00|1497.6|1494.6|1498|1495|1498.09|1495.09|1497.6|1494.6|0
1754344800000|2025-08-04 22:00:00|1499.35|1496.35|1496.25|1493.25|1499.35|1496.35|1495.14|1492.14|0
1754345100000|2025-08-04 22:05:00|1496.35|1493.35|1495.58|1492.58|1496.57|1493.57|1495.36|1492.36|0
1754345400000|2025-08-04 22:10:00|1495.8|1492.8|1495.58|1492.58|1496.69|1493.69|1495.36|1492.36|0
1754345700000|2025-08-04 22:15:00|1495.36|1492.36|1496.24|1493.24|1496.24|1493.24|1495.14|1492.14|0
1754346000000|2025-08-04 22:20:00|1496.47|1493.47|1495.8|1492.8|1496.47|1493.47|1494.92|1491.92|0
1754346300000|2025-08-04 22:25:00|1495.58|1492.58|1493.81|1490.81|1495.58|1492.58|1493.37|1490.37|0
1754346600000|2025-08-04 22:30:00|1493.92|1490.92|1492.92|1489.92|1494.25|1491.25|1492.48|1489.48|0
1754346900000|2025-08-04 22:35:00|1493.03|1490.03|1493.14|1490.14|1494.25|1491.25|1492.92|1489.92|0
1754347200000|2025-08-04 22:40:00|1492.92|1489.92|1493.36|1490.36|1493.59|1490.59|1492.04|1489.04|0
1754347500000|2025-08-04 22:45:00|1493.25|1490.25|1493.58|1490.58|1494.03|1491.03|1492.92|1489.92|0
1754347800000|2025-08-04 22:50:00|1493.47|1490.47|1494.03|1491.03|1494.13|1491.13|1492.7|1489.7|0
1754348100000|2025-08-04 22:55:00|1494.25|1491.25|1493.58|1490.58|1494.25|1491.25|1493.58|1490.58|0
1754348400000|2025-08-04 23:00:00|1493.8|1490.8|1493.58|1490.58|1494.25|1491.25|1493.58|1490.58|0
1754348700000|2025-08-04 23:05:00|1493.36|1490.36|1494.91|1491.91|1495.13|1492.13|1493.14|1490.14|0
1754349000000|2025-08-04 23:10:00|1495.13|1492.13|1495.79|1492.79|1495.79|1492.79|1494.69|1491.69|0
1754349300000|2025-08-04 23:15:00|1495.57|1492.57|1495.79|1492.79|1497.34|1494.34|1495.57|1492.57|0
1754349600000|2025-08-04 23:20:00|1495.13|1492.13|1493.36|1490.36|1495.13|1492.13|1493.14|1490.14|0
1754349900000|2025-08-04 23:25:00|1493.58|1490.58|1493.36|1490.36|1493.58|1490.58|1492.91|1489.91|0
1754350200000|2025-08-04 23:30:00|1493.13|1490.13|1492.47|1489.47|1493.36|1490.36|1491.36|1488.36|0
1754350500000|2025-08-04 23:35:00|1492.58|1489.58|1491.81|1488.81|1492.69|1489.69|1491.47|1488.47|0
1754350800000|2025-08-04 23:40:00|1492.03|1489.03|1493.57|1490.57|1493.57|1490.57|1492.03|1489.03|0
1754351100000|2025-08-04 23:45:00|1493.79|1490.79|1492.69|1489.69|1494.12|1491.12|1491.8|1488.8|0
1754351400000|2025-08-04 23:50:00|1492.79|1489.79|1492.02|1489.02|1493.13|1490.13|1491.8|1488.8|0
1754351700000|2025-08-04 23:55:00|1491.91|1488.91|1492.91|1489.91|1493.35|1490.35|1491.8|1488.8|0
1754352000000|2025-08-05 00:00:00|1492.69|1489.69|1491.91|1488.91|1492.69|1489.69|1491.02|1488.02|0
1754352300000|2025-08-05 00:05:00|1491.8|1488.8|1491.8|1488.8|1492.91|1489.91|1491.68|1488.68|0
1754352600000|2025-08-05 00:10:00|1492.02|1489.02|1491.36|1488.36|1492.02|1489.02|1490.69|1487.69|0
1754352900000|2025-08-05 00:15:00|1491.14|1488.14|1491.09|1488.69|1492.88|1490.48|1490.88|1487.91|0
1754353200000|2025-08-05 00:20:00|1490.87|1488.47|1490.59|1488.19|1491.05|1488.65|1489.86|1487.46|0
1754353500000|2025-08-05 00:25:00|1490.82|1488.42|1491.37|1488.97|1491.58|1489.18|1490.19|1487.79|0
1754353800000|2025-08-05 00:30:00|1491.59|1489.19|1492.19|1489.79|1492.72|1490.32|1491.12|1488.72|0
1754354100000|2025-08-05 00:35:00|1492.42|1490.02|1494.09|1491.69|1494.69|1492.29|1492.08|1489.68|0
1754354400000|2025-08-05 00:40:00|1493.97|1491.57|1495.36|1492.96|1496.31|1493.91|1493.7|1491.3|0
1754354700000|2025-08-05 00:45:00|1495.59|1493.19|1500.77|1498.37|1503.62|1501.22|1495.09|1492.69|0
1754355000000|2025-08-05 00:50:00|1500.89|1498.49|1495.71|1493.31|1501.11|1498.71|1493.76|1491.36|0
1754355300000|2025-08-05 00:55:00|1495.61|1493.21|1495.45|1493.05|1496.51|1494.11|1494.74|1492.34|0
1754355600000|2025-08-05 01:00:00|1495.64|1493.24|1497.56|1495.16|1498.1|1495.7|1494.96|1492.56|0
1754355900000|2025-08-05 01:05:00|1497.33|1494.93|1500.62|1498.22|1501.11|1498.71|1496.95|1494.55|0
1754356200000|2025-08-05 01:10:00|1500.54|1498.14|1496.66|1494.26|1501.01|1498.61|1496.43|1494.03|0
1754356500000|2025-08-05 01:15:00|1497.12|1494.72|1496.47|1494.07|1497.56|1495.16|1494.06|1491.66|0
1754356800000|2025-08-05 01:20:00|1496.59|1494.19|1495.24|1492.84|1496.59|1494.19|1494.45|1492.05|0
1754357100000|2025-08-05 01:25:00|1495.29|1492.89|1494.89|1492.49|1495.69|1493.29|1493.18|1490.78|0
1754357400000|2025-08-05 01:30:00|1494.99|1492.59|1495.58|1493.18|1496.1|1493.7|1494.52|1492.12|0
1754357700000|2025-08-05 01:35:00|1495.47|1493.07|1494.8|1492.4|1495.49|1493.09|1494|1491.6|0
1754358000000|2025-08-05 01:40:00|1495.02|1492.62|1495.5|1493.1|1495.88|1493.48|1494.71|1492.31|0
1754358300000|2025-08-05 01:45:00|1495.62|1493.22|1494.94|1492.54|1495.88|1493.48|1494.56|1492.16|0
1754358600000|2025-08-05 01:50:00|1494.89|1492.49|1494.62|1492.22|1495.96|1493.56|1494.39|1491.99|0
1754358900000|2025-08-05 01:55:00|1494.81|1492.41|1493.45|1491.05|1495.14|1492.74|1493.08|1490.68|0
1754359200000|2025-08-05 02:00:00|1493.39|1490.99|1493.46|1491.06|1494.2|1491.8|1493.07|1490.67|0
1754359500000|2025-08-05 02:05:00|1493.35|1490.95|1493.96|1491.56|1494.27|1491.87|1493.22|1490.82|0
1754359800000|2025-08-05 02:10:00|1493.68|1491.28|1493.61|1491.21|1494.08|1491.68|1493.36|1490.96|0
1754360100000|2025-08-05 02:15:00|1493.66|1491.26|1493.42|1491.02|1493.98|1491.58|1492.93|1490.53|0
1754360400000|2025-08-05 02:20:00|1493.26|1490.86|1493.5|1491.1|1494.04|1491.64|1493.06|1490.66|0
1754360700000|2025-08-05 02:25:00|1493.4|1491|1493.54|1491.14|1493.9|1491.5|1493.22|1490.82|0
1754361000000|2025-08-05 02:30:00|1493.5|1491.1|1493.59|1491.19|1494.11|1491.71|1493.2|1490.8|0
1754361300000|2025-08-05 02:35:00|1493.43|1491.03|1493.72|1491.32|1494.31|1491.91|1493.31|1490.91|0
1754361600000|2025-08-05 02:40:00|1493.8|1491.4|1493.96|1491.56|1494.26|1491.86|1492.59|1490.19|0
1754361900000|2025-08-05 02:45:00|1494.09|1491.69|1493.31|1490.91|1494.47|1492.07|1493.3|1490.9|0
1754362200000|2025-08-05 02:50:00|1493.47|1491.07|1493.62|1491.22|1494.14|1491.74|1493.11|1490.71|0
1754362500000|2025-08-05 02:55:00|1493.68|1491.28|1493.34|1490.94|1493.86|1491.46|1492.77|1490.37|0
1754362800000|2025-08-05 03:00:00|1493.56|1491.16|1493.24|1490.84|1494.11|1491.71|1492.74|1490.34|0
1754363100000|2025-08-05 03:05:00|1493.13|1490.73|1493.99|1491.59|1493.99|1491.59|1492.69|1490.29|0
1754363400000|2025-08-05 03:10:00|1493.77|1491.37|1493.65|1491.25|1494.27|1491.87|1493.28|1490.88|0
1754363700000|2025-08-05 03:15:00|1493.53|1491.13|1494.32|1491.92|1494.59|1492.19|1493.43|1491.03|0
1754364000000|2025-08-05 03:20:00|1494.42|1492.02|1493.11|1490.71|1494.42|1492.02|1492.76|1490.36|0
1754364300000|2025-08-05 03:25:00|1493.16|1490.76|1493.49|1491.09|1493.91|1491.51|1490.9|1488.5|0
1754364600000|2025-08-05 03:30:00|1493.93|1491.53|1495.34|1492.94|1495.38|1492.98|1493.21|1490.81|0
1754364900000|2025-08-05 03:35:00|1495.12|1492.72|1495.74|1493.34|1496.22|1493.82|1494.92|1492.52|0
1754365200000|2025-08-05 03:40:00|1495.85|1493.45|1495.58|1493.18|1495.89|1493.49|1495.04|1492.64|0
1754365500000|2025-08-05 03:45:00|1495.69|1493.29|1495.31|1492.91|1496.17|1493.77|1494.91|1492.51|0
1754365800000|2025-08-05 03:50:00|1495.09|1492.69|1495.65|1493.25|1495.92|1493.52|1495.04|1492.64|0
1754366100000|2025-08-05 03:55:00|1495.76|1493.36|1494.57|1492.17|1496.2|1493.8|1494.31|1491.91|0
1754366400000|2025-08-05 04:00:00|1494.8|1492.4|1493.17|1490.77|1495.23|1492.83|1492.68|1490.28|0
1754366700000|2025-08-05 04:05:00|1493.41|1491.01|1493.51|1491.11|1493.74|1491.34|1492.81|1490.41|0
1754367000000|2025-08-05 04:10:00|1493.29|1490.89|1492.92|1490.52|1493.39|1490.99|1492.06|1489.66|0
1754367300000|2025-08-05 04:15:00|1492.95|1490.55|1492.82|1490.42|1493.36|1490.96|1492.5|1490.1|0
1754367600000|2025-08-05 04:20:00|1492.95|1490.55|1493.39|1490.99|1493.61|1491.21|1492.43|1490.03|0
1754367900000|2025-08-05 04:25:00|1493.61|1491.21|1494.01|1491.61|1494.46|1492.06|1492.95|1490.55|0
1754368200000|2025-08-05 04:30:00|1494.34|1491.94|1494.86|1492.46|1497.14|1494.74|1494.11|1491.71|0
1754368500000|2025-08-05 04:35:00|1494.75|1492.35|1491.32|1488.92|1495.53|1493.13|1491.32|1488.92|0
1754368800000|2025-08-05 04:40:00|1494.63|1492.23|1497.7|1495.3|1497.92|1495.52|1494.63|1492.23|0
1754369100000|2025-08-05 04:45:00|1494.91|1492.51|1495.27|1492.87|1497.7|1495.3|1491.75|1489.35|0
1754369400000|2025-08-05 04:50:00|1495.28|1492.88|1495.32|1492.92|1495.71|1493.31|1495.06|1492.66|0
1754369700000|2025-08-05 04:55:00|1495.42|1493.02|1496.08|1493.68|1496.29|1493.89|1495.12|1492.72|0
1754370000000|2025-08-05 05:00:00|1496.3|1493.9|1496.47|1494.07|1497.27|1494.87|1496.08|1493.68|0
1754370300000|2025-08-05 05:05:00|1496.69|1494.29|1496.13|1493.73|1496.87|1494.47|1495.85|1493.45|0
1754370600000|2025-08-05 05:10:00|1496.35|1493.95|1497.05|1494.65|1497.28|1494.88|1496.12|1493.72|0
1754370900000|2025-08-05 05:15:00|1496.94|1494.54|1495.39|1492.99|1497.1|1494.7|1494.88|1492.48|0
1754371200000|2025-08-05 05:20:00|1495.28|1492.88|1496.37|1493.97|1496.49|1494.09|1495.06|1492.66|0
1754371500000|2025-08-05 05:25:00|1496.14|1493.74|1497.02|1494.62|1497.24|1494.84|1495.92|1493.52|0
1754371800000|2025-08-05 05:30:00|1497.24|1494.84|1498.33|1495.93|1498.61|1496.21|1496.52|1494.12|0
1754372100000|2025-08-05 05:35:00|1498.22|1495.82|1498.42|1496.02|1498.61|1496.21|1497.95|1495.55|0
1754372400000|2025-08-05 05:40:00|1498.2|1495.8|1498.07|1495.67|1498.86|1496.46|1497.85|1495.45|0
1754372700000|2025-08-05 05:45:00|1498.41|1496.01|1498.85|1496.45|1498.88|1496.48|1498.05|1495.65|0
1754373000000|2025-08-05 05:50:00|1498.96|1496.56|1498.51|1496.11|1499.12|1496.72|1498.33|1495.93|0
1754373300000|2025-08-05 05:55:00|1498.73|1496.33|1497.87|1495.47|1498.73|1496.33|1497.65|1495.25|0
1754373600000|2025-08-05 06:00:00|1497.98|1495.58|1497.66|1495.26|1498.07|1495.67|1496.31|1493.91|0
1754373900000|2025-08-05 06:05:00|1497.77|1495.37|1497.18|1494.78|1497.88|1495.48|1496.9|1494.5|0
1754374200000|2025-08-05 06:10:00|1497.4|1495|1498.63|1496.23|1499.16|1496.76|1497.04|1494.64|0
1754374500000|2025-08-05 06:15:00|1498.59|1496.19|1499.35|1496.95|1499.79|1497.39|1498.41|1496.01|0
1754374800000|2025-08-05 06:20:00|1499.32|1496.92|1498.79|1496.39|1500.03|1497.63|1498.42|1496.02|0
1754375100000|2025-08-05 06:25:00|1498.83|1496.43|1498.26|1495.86|1499.58|1497.18|1497.95|1495.55|0
1754375400000|2025-08-05 06:30:00|1498.15|1495.75|1498.89|1496.49|1499.81|1497.41|1497.79|1495.39|0
1754375700000|2025-08-05 06:35:00|1499|1496.6|1500.15|1497.75|1500.39|1497.99|1498.42|1496.02|0
1754376000000|2025-08-05 06:40:00|1500.26|1497.86|1501.66|1499.26|1502.76|1500.36|1499.94|1497.54|0
1754376300000|2025-08-05 06:45:00|1501.83|1499.43|1501.82|1499.42|1502.35|1499.95|1501.17|1498.77|0
1754376600000|2025-08-05 06:50:00|1501.6|1499.2|1502.03|1499.63|1502.43|1500.03|1501.44|1499.04|0
1754376900000|2025-08-05 06:55:00|1502.15|1499.75|1502.11|1499.71|1502.73|1500.33|1500.73|1498.33|0
1754377200000|2025-08-05 07:00:00|1501.67|1499.27|1500.8|1498.4|1501.67|1499.27|1500.14|1497.74|0
1754377500000|2025-08-05 07:05:00|1500.91|1498.51|1503.36|1500.96|1503.95|1501.55|1500.4|1498|0
1754377800000|2025-08-05 07:10:00|1503.24|1500.84|1499.91|1497.51|1503.36|1500.96|1499.34|1496.94|0
1754378100000|2025-08-05 07:15:00|1500.02|1497.62|1499.49|1497.09|1500.36|1497.96|1499|1496.6|0
1754378400000|2025-08-05 07:20:00|1499.61|1497.21|1496.38|1493.98|1499.65|1497.25|1496.38|1493.98|0
1754378700000|2025-08-05 07:25:00|1496.16|1493.76|1495.81|1493.41|1496.87|1494.47|1494.97|1492.57|0
1754379000000|2025-08-05 07:30:00|1495.59|1493.19|1494.77|1492.37|1497.67|1495.27|1494.77|1492.37|0
1754379300000|2025-08-05 07:35:00|1494.55|1492.15|1493.23|1490.83|1495.46|1493.06|1492.42|1490.02|0
1754379600000|2025-08-05 07:40:00|1493.01|1490.61|1494.14|1491.74|1495.05|1492.65|1492.63|1490.23|0
1754379900000|2025-08-05 07:45:00|1493.92|1491.52|1491.25|1488.85|1495.88|1493.48|1491.1|1488.7|0
1754380200000|2025-08-05 07:50:00|1491.03|1488.63|1490.89|1488.49|1492.43|1490.03|1490.27|1487.87|0
1754380500000|2025-08-05 07:55:00|1491.11|1488.71|1490.25|1487.85|1491.9|1489.5|1489.85|1487.45|0
1754380800000|2025-08-05 08:00:00|1490.59|1488.19|1490.4|1488|1492.6|1490.2|1490.18|1487.78|0
1754381100000|2025-08-05 08:05:00|1491.36|1488.96|1488.72|1486.32|1491.91|1489.51|1488.04|1485.64|0
1754381400000|2025-08-05 08:10:00|1488.83|1486.43|1488.24|1485.84|1491.37|1488.97|1488.12|1485.72|0
1754381700000|2025-08-05 08:15:00|1488.46|1486.06|1489.49|1487.09|1490.66|1488.26|1488.03|1485.63|0
1754382000000|2025-08-05 08:20:00|1489.71|1487.31|1492.08|1489.68|1492.16|1489.76|1489.24|1486.84|0
1754382300000|2025-08-05 08:25:00|1492.3|1489.9|1493.88|1491.48|1494.43|1492.03|1490.25|1487.85|0
1754382600000|2025-08-05 08:30:00|1493.78|1491.38|1492.2|1489.8|1494.32|1491.92|1491.71|1489.31|0
1754382900000|2025-08-05 08:35:00|1492.14|1489.74|1491.69|1489.29|1492.41|1490.01|1491.04|1488.64|0
1754383200000|2025-08-05 08:40:00|1491.91|1489.51|1491.48|1489.08|1492.86|1490.46|1490.94|1488.54|0
1754383500000|2025-08-05 08:45:00|1491.59|1489.19|1492.19|1489.79|1492.38|1489.98|1491.18|1488.78|0
1754383800000|2025-08-05 08:50:00|1492.3|1489.9|1491.79|1489.39|1492.52|1490.12|1491.28|1488.88|0
1754384100000|2025-08-05 08:55:00|1491.69|1489.29|1491.44|1489.04|1492.09|1489.69|1491|1488.6|0
1754384400000|2025-08-05 09:00:00|1491.67|1489.27|1491.88|1489.48|1493.04|1490.64|1490.71|1488.31|0
1754384700000|2025-08-05 09:05:00|1491.9|1489.5|1492.51|1490.11|1493.11|1490.71|1491.5|1489.1|0
1754385000000|2025-08-05 09:10:00|1492.29|1489.89|1492.15|1489.75|1492.66|1490.26|1491.69|1489.29|0
1754385300000|2025-08-05 09:15:00|1491.92|1489.52|1492.18|1489.78|1492.87|1490.47|1491.87|1489.47|0
1754385600000|2025-08-05 09:20:00|1492.08|1489.68|1492.9|1490.5|1493.3|1490.9|1491.96|1489.56|0
1754385900000|2025-08-05 09:25:00|1493.01|1490.61|1492.6|1490.2|1493.12|1490.72|1492.42|1490.02|0
1754386200000|2025-08-05 09:30:00|1492.66|1490.26|1493.38|1490.98|1493.38|1490.98|1492.02|1489.62|0
1754386500000|2025-08-05 09:35:00|1493.6|1491.2|1495.51|1493.11|1496.24|1493.84|1493.35|1490.95|0
1754386800000|2025-08-05 09:40:00|1495.92|1493.52|1494.88|1492.48|1496.18|1493.78|1494.59|1492.19|0
1754387100000|2025-08-05 09:45:00|1494.66|1492.26|1493.79|1491.39|1494.8|1492.4|1493.41|1491.01|0
1754387400000|2025-08-05 09:50:00|1493.41|1491.01|1492.78|1490.38|1493.77|1491.37|1492.47|1490.07|0
1754387700000|2025-08-05 09:55:00|1493.01|1490.61|1493.89|1491.49|1494.11|1491.71|1492.65|1490.25|0
1754388000000|2025-08-05 10:00:00|1493.99|1491.59|1495.19|1492.79|1495.3|1492.9|1493.64|1491.24|0
1754388300000|2025-08-05 10:05:00|1495.41|1493.01|1498.59|1496.19|1499.34|1496.94|1495.4|1493|0
1754388600000|2025-08-05 10:10:00|1498.7|1496.3|1498.07|1495.67|1499.18|1496.78|1497.6|1495.2|0
1754388900000|2025-08-05 10:15:00|1497.85|1495.45|1497.72|1495.32|1499.29|1496.89|1497.57|1495.17|0
1754389200000|2025-08-05 10:20:00|1497.49|1495.09|1498.35|1495.95|1498.57|1496.17|1497.16|1494.76|0
1754389500000|2025-08-05 10:25:00|1498.79|1496.39|1498.46|1496.06|1501.12|1498.72|1498.06|1495.66|0
1754389800000|2025-08-05 10:30:00|1498.57|1496.17|1496.9|1494.5|1499.59|1497.19|1496.61|1494.21|0
1754390100000|2025-08-05 10:35:00|1496.68|1494.28|1497.03|1494.63|1498.56|1496.16|1496.56|1494.16|0
1754390400000|2025-08-05 10:40:00|1497.14|1494.74|1498.23|1495.83|1498.82|1496.42|1496.61|1494.21|0
1754390700000|2025-08-05 10:45:00|1498.38|1495.98|1499.43|1497.03|1500.37|1497.97|1498.38|1495.98|0
1754391000000|2025-08-05 10:50:00|1499.4|1497|1500.72|1498.32|1500.78|1498.38|1499.18|1496.78|0
1754391300000|2025-08-05 10:55:00|1500.94|1498.54|1500.43|1498.03|1501.47|1499.07|1499.75|1497.35|0
1754391600000|2025-08-05 11:00:00|1500.45|1498.05|1499.25|1496.85|1500.57|1498.17|1498.58|1496.18|0
1754391900000|2025-08-05 11:05:00|1498.95|1496.55|1499.44|1497.04|1499.8|1497.4|1498.35|1495.95|0
1754392200000|2025-08-05 11:10:00|1499.33|1496.93|1500.44|1498.04|1501.33|1498.93|1499.02|1496.62|0
1754392500000|2025-08-05 11:15:00|1500.55|1498.15|1500.54|1498.14|1500.55|1498.15|1499.12|1496.72|0
1754392800000|2025-08-05 11:20:00|1500.02|1497.62|1500.16|1497.76|1500.39|1497.99|1499.41|1497.01|0
1754393100000|2025-08-05 11:25:00|1499.97|1497.57|1498.01|1495.61|1500.26|1497.86|1497.9|1495.5|0
1754393400000|2025-08-05 11:30:00|1497.9|1495.5|1498.06|1495.66|1498.08|1495.68|1495.19|1492.79|0
1754393700000|2025-08-05 11:35:00|1498.28|1495.88|1496.74|1494.34|1498.64|1496.24|1496.47|1494.07|0
1754394000000|2025-08-05 11:40:00|1496.63|1494.23|1498|1495.6|1499.03|1496.63|1496.51|1494.11|0
1754394300000|2025-08-05 11:45:00|1498.22|1495.82|1500.06|1497.66|1501.87|1499.47|1497.78|1495.38|0
1754394600000|2025-08-05 11:50:00|1499.95|1497.55|1499.44|1497.04|1500.1|1497.7|1498.1|1495.7|0
1754394900000|2025-08-05 11:55:00|1499.45|1497.05|1499.7|1497.3|1499.95|1497.55|1498.59|1496.19|0
1754395200000|2025-08-05 12:00:00|1500.14|1497.74|1499.71|1497.31|1500.14|1497.74|1498.08|1495.68|0
1754395500000|2025-08-05 12:05:00|1499.81|1497.41|1498.9|1496.5|1500.2|1497.8|1498.44|1496.04|0
1754395800000|2025-08-05 12:10:00|1498.46|1496.06|1502.95|1500.55|1503.29|1500.89|1498.46|1496.06|0
1754396100000|2025-08-05 12:15:00|1502.85|1500.45|1496.14|1493.74|1503.09|1500.69|1492.62|1490.22|0
1754396400000|2025-08-05 12:20:00|1495.92|1493.52|1496.96|1494.56|1498.23|1495.83|1493.48|1491.08|0
1754396700000|2025-08-05 12:25:00|1496.52|1494.12|1495.7|1493.3|1497.62|1495.22|1493.46|1491.06|0
1754397000000|2025-08-05 12:30:00|1495.48|1493.08|1492.94|1490.54|1495.88|1493.48|1492.26|1489.86|0
1754397300000|2025-08-05 12:35:00|1492.72|1490.32|1493.28|1490.88|1494.94|1492.54|1492.72|1490.32|0
1754397600000|2025-08-05 12:40:00|1493.5|1491.1|1493.67|1491.27|1494.3|1491.9|1492.98|1490.58|0
1754397900000|2025-08-05 12:45:00|1493.45|1491.05|1492.55|1490.15|1495.95|1493.55|1490.59|1488.19|0
1754398200000|2025-08-05 12:50:00|1492.78|1490.38|1492.87|1490.47|1494.17|1491.77|1492.3|1489.9|0
1754398500000|2025-08-05 12:55:00|1492.75|1490.35|1492.25|1489.85|1493.66|1491.26|1492.11|1489.71|0
1754398800000|2025-08-05 13:00:00|1492.47|1490.07|1491.4|1489|1494.28|1491.88|1491.18|1488.78|0
1754399100000|2025-08-05 13:05:00|1491.45|1489.05|1490.48|1488.08|1492.51|1490.11|1490.48|1488.08|0
1754399400000|2025-08-05 13:10:00|1490.03|1487.63|1489.97|1487.57|1491.37|1488.97|1489.76|1487.36|0
1754399700000|2025-08-05 13:15:00|1490.31|1487.91|1493|1490.6|1493.22|1490.82|1489.34|1486.94|0
1754400000000|2025-08-05 13:20:00|1492.56|1490.16|1489.58|1486.58|1492.56|1490.16|1489.58|1486.58|0
1754400300000|2025-08-05 13:25:00|1490.02|1487.02|1492.23|1489.23|1492.67|1489.67|1488.91|1485.91|0
1754400600000|2025-08-05 13:30:00|1492|1489.6|1487.66|1485.26|1492|1489.6|1487.31|1484.91|0
1754400900000|2025-08-05 13:35:00|1487.44|1485.04|1494.74|1492.34|1495.86|1493.46|1487.44|1485.04|0
1754401200000|2025-08-05 13:40:00|1494.96|1492.56|1493.46|1491.06|1496.05|1493.65|1491.71|1489.31|0
1754401500000|2025-08-05 13:45:00|1493.68|1491.28|1497.13|1494.73|1499.16|1496.76|1493.68|1491.28|0
1754401800000|2025-08-05 13:50:00|1496.69|1494.29|1496.5|1494.1|1497.27|1494.87|1493.51|1491.11|0
1754402100000|2025-08-05 13:55:00|1496.72|1494.32|1493.43|1491.03|1497.37|1494.97|1490.75|1488.35|0
1754402400000|2025-08-05 14:00:00|1493.87|1491.47|1483.34|1480.94|1493.87|1491.47|1483.12|1480.72|0
1754402700000|2025-08-05 14:05:00|1483.12|1480.72|1483.68|1481.28|1487.9|1485.5|1479.32|1476.92|0
1754403000000|2025-08-05 14:10:00|1484.12|1481.72|1480.03|1477.63|1486.54|1484.14|1479.49|1477.09|0
1754403300000|2025-08-05 14:15:00|1480.69|1478.29|1479.5|1477.1|1482.49|1480.09|1476.14|1473.74|0
1754403600000|2025-08-05 14:20:00|1478.84|1476.44|1472.84|1470.44|1478.84|1476.44|1472.84|1470.44|0
1754403900000|2025-08-05 14:25:00|1473.06|1470.66|1475.59|1473.19|1475.92|1473.52|1469.92|1467.52|0
1754404200000|2025-08-05 14:30:00|1475.15|1472.75|1468.75|1466.35|1475.15|1472.75|1468.75|1466.35|0
1754404500000|2025-08-05 14:35:00|1468.31|1465.91|1464.75|1462.35|1469.1|1466.7|1463.64|1461.24|0
1754404800000|2025-08-05 14:40:00|1464.53|1462.13|1458.28|1455.88|1467.52|1465.12|1456.45|1454.05|0
1754405100000|2025-08-05 14:45:00|1458.06|1455.66|1451.61|1449.21|1459.6|1457.2|1451.45|1449.05|0
1754405400000|2025-08-05 14:50:00|1452.05|1449.65|1454.94|1452.06|1458.19|1455.31|1452.05|1449.61|0
1754405700000|2025-08-05 14:55:00|1454.51|1451.63|1458.55|1455.67|1459.54|1456.66|1453.6|1450.72|0
1754406000000|2025-08-05 15:00:00|1458.33|1455.45|1460.86|1457.98|1462.75|1459.87|1454.35|1451.47|0
1754406300000|2025-08-05 15:05:00|1461.08|1458.2|1462.28|1459.4|1464.71|1461.83|1460.25|1457.37|0
1754406600000|2025-08-05 15:10:00|1462.06|1459.18|1463.39|1460.51|1464.74|1461.86|1457.08|1454.2|0
1754406900000|2025-08-05 15:15:00|1463.61|1460.73|1460.64|1457.76|1464.71|1461.83|1458.43|1455.55|0
1754407200000|2025-08-05 15:20:00|1460.86|1457.98|1458.82|1455.94|1464.16|1461.28|1457.06|1454.18|0
1754407500000|2025-08-05 15:25:00|1459.48|1456.6|1458.6|1455.72|1460.82|1457.94|1457.11|1454.23|0
1754407800000|2025-08-05 15:30:00|1458.16|1455.28|1457.73|1454.85|1462.53|1459.65|1457.34|1454.46|0
1754408100000|2025-08-05 15:35:00|1457.51|1454.63|1454.33|1451.45|1458.31|1455.43|1451.71|1448.83|0
1754408400000|2025-08-05 15:40:00|1454.01|1451.13|1455.76|1452.88|1456.56|1453.68|1451.74|1448.86|0
1754408700000|2025-08-05 15:45:00|1455.32|1452.44|1455.52|1452.64|1460.67|1457.79|1454.52|1451.64|0
1754409000000|2025-08-05 15:50:00|1455.3|1452.42|1456.77|1453.89|1457.29|1454.41|1452.29|1449.41|0
1754409300000|2025-08-05 15:55:00|1456.55|1453.67|1459.03|1456.15|1459.57|1456.69|1456.18|1453.3|0
1754409600000|2025-08-05 16:00:00|1458.59|1455.71|1461.29|1458.41|1461.61|1458.73|1458.39|1455.51|0
1754409900000|2025-08-05 16:05:00|1461.07|1458.19|1460.74|1457.86|1467.23|1464.35|1460.74|1457.86|0
1754410200000|2025-08-05 16:10:00|1461.07|1458.19|1463.71|1460.83|1465.3|1462.42|1461.07|1458.19|0
1754410500000|2025-08-05 16:15:00|1463.48|1460.6|1465.75|1462.87|1466.25|1463.37|1463.48|1460.6|0
1754410800000|2025-08-05 16:20:00|1465.97|1463.09|1465.37|1462.49|1468.48|1465.6|1464.61|1461.73|0
1754411100000|2025-08-05 16:25:00|1465.59|1462.71|1467.51|1464.63|1467.55|1464.67|1465.21|1462.33|0
1754411400000|2025-08-05 16:30:00|1467.07|1464.19|1469.57|1466.69|1472.54|1469.66|1466.88|1464|0
1754411700000|2025-08-05 16:35:00|1469.79|1466.91|1466.59|1463.71|1469.79|1466.91|1465.2|1462.32|0
1754412000000|2025-08-05 16:40:00|1466.7|1463.82|1462.4|1459.52|1466.81|1463.93|1460.35|1457.47|0
1754412300000|2025-08-05 16:45:00|1462.18|1459.3|1460.49|1457.61|1462.18|1459.3|1456.73|1453.85|0
1754412600000|2025-08-05 16:50:00|1460.71|1457.83|1467.81|1464.93|1467.93|1465.05|1460.26|1457.38|0
1754412900000|2025-08-05 16:55:00|1467.71|1464.83|1465.99|1463.11|1468.69|1465.81|1464.58|1461.7|0
1754413200000|2025-08-05 17:00:00|1465.77|1462.89|1466.24|1463.36|1467|1464.12|1463.87|1460.99|0
1754413500000|2025-08-05 17:05:00|1465.8|1462.92|1467.88|1465|1468.37|1465.49|1465.22|1462.34|0
1754413800000|2025-08-05 17:10:00|1467.66|1464.78|1468.55|1465.67|1469.25|1466.37|1467.44|1464.56|0
1754414100000|2025-08-05 17:15:00|1468.33|1465.45|1469.5|1466.62|1470.03|1467.15|1465.91|1463.03|0
1754414400000|2025-08-05 17:20:00|1469.58|1466.7|1469.84|1466.96|1469.96|1467.08|1467.9|1465.02|0
1754414700000|2025-08-05 17:25:00|1469.73|1466.85|1472.65|1469.77|1473.57|1470.69|1469.19|1466.31|0
1754415000000|2025-08-05 17:30:00|1472.75|1469.87|1471.69|1468.81|1474.27|1471.39|1471.35|1468.47|0
1754415300000|2025-08-05 17:35:00|1471.47|1468.59|1475.39|1472.51|1475.65|1472.77|1471.19|1468.31|0
1754415600000|2025-08-05 17:40:00|1475.17|1472.29|1474.59|1471.71|1475.84|1472.96|1474.33|1471.45|0
1754415900000|2025-08-05 17:45:00|1474.74|1471.86|1476.91|1474.03|1477.94|1475.06|1474.59|1471.71|0
1754416200000|2025-08-05 17:50:00|1476.9|1474.02|1476.6|1473.72|1477.56|1474.68|1475.69|1472.81|0
1754416500000|2025-08-05 17:55:00|1476.66|1473.78|1476.34|1473.46|1477.9|1475.02|1476.29|1473.41|0
1754416800000|2025-08-05 18:00:00|1476.56|1473.68|1474.72|1471.84|1477.2|1474.32|1473.47|1470.59|0
1754417100000|2025-08-05 18:05:00|1474.95|1472.07|1473.72|1470.84|1476.24|1473.36|1473.09|1470.21|0
1754417400000|2025-08-05 18:10:00|1473.5|1470.62|1469.98|1467.58|1473.5|1470.66|1469.98|1467.58|0
1754417700000|2025-08-05 18:15:00|1470.42|1468.02|1465.49|1463.09|1470.42|1468.02|1461.96|1459.56|0
1754418000000|2025-08-05 18:20:00|1465.93|1463.53|1464.84|1462.44|1466.82|1464.42|1464.41|1462.01|0
1754418300000|2025-08-05 18:25:00|1465.06|1462.66|1463.94|1461.54|1465.56|1463.16|1463.06|1460.66|0
1754418600000|2025-08-05 18:30:00|1462.62|1460.22|1463.01|1460.61|1466.24|1463.84|1459.26|1456.86|0
1754418900000|2025-08-05 18:35:00|1463.23|1460.83|1462.76|1460.36|1464.07|1461.67|1461.53|1459.13|0
1754419200000|2025-08-05 18:40:00|1462.98|1460.58|1462.35|1459.95|1463.65|1461.25|1460.47|1458.07|0
1754419500000|2025-08-05 18:45:00|1462.79|1460.39|1462.41|1460.01|1464.74|1462.34|1458.89|1456.49|0
1754419800000|2025-08-05 18:50:00|1462.74|1460.34|1459.88|1457.48|1462.85|1460.45|1456.68|1454.28|0
1754420100000|2025-08-05 18:55:00|1459.66|1457.26|1461.61|1459.21|1461.82|1459.42|1457.49|1455.09|0
1754420400000|2025-08-05 19:00:00|1461.39|1458.99|1464.73|1462.33|1465.38|1462.98|1460.91|1458.51|0
1754420700000|2025-08-05 19:05:00|1464.95|1462.55|1464.63|1462.23|1465.17|1462.77|1462.53|1460.13|0
1754421000000|2025-08-05 19:10:00|1464.73|1462.33|1465.26|1462.86|1466.81|1464.41|1462.49|1460.09|0
1754421300000|2025-08-05 19:15:00|1465.48|1463.08|1465.8|1463.4|1465.87|1463.47|1462.76|1460.36|0
1754421600000|2025-08-05 19:20:00|1465.58|1463.18|1467.08|1464.68|1467.22|1464.82|1464.6|1462.2|0
1754421900000|2025-08-05 19:25:00|1466.86|1464.46|1465.93|1463.53|1467.08|1464.68|1463.01|1460.61|0
1754422200000|2025-08-05 19:30:00|1466.15|1463.75|1465.5|1463.1|1466.66|1464.26|1464.24|1461.84|0
1754422500000|2025-08-05 19:35:00|1465.72|1463.32|1463.03|1460.63|1466.23|1463.83|1462.09|1459.69|0
1754422800000|2025-08-05 19:40:00|1462.81|1460.41|1460.49|1458.09|1465.3|1462.9|1459.95|1457.55|0
1754423100000|2025-08-05 19:45:00|1460.27|1457.87|1459.42|1457.02|1462.11|1459.71|1458.38|1455.98|0
1754423400000|2025-08-05 19:50:00|1460.96|1458.56|1460.35|1457.95|1463.48|1461.08|1459.65|1457.25|0
1754423700000|2025-08-05 19:55:00|1459.58|1457.18|1458.62|1456.22|1460.93|1458.53|1456.04|1453.64|0
1754424000000|2025-08-05 20:00:00|1458.84|1456.44|1460.57|1458.17|1460.94|1458.54|1456.26|1453.86|0
1754424300000|2025-08-05 20:05:00|1460.13|1457.73|1460.32|1457.92|1461.14|1458.74|1457.48|1455.08|0
1754424600000|2025-08-05 20:10:00|1460.1|1457.7|1461.14|1458.74|1461.62|1459.22|1459.92|1457.52|0
1754424900000|2025-08-05 20:15:00|1460.48|1458.08|1463.51|1461.11|1464.53|1462.13|1458.7|1456.3|0
1754425200000|2025-08-05 20:20:00|1463.16|1460.76|1456.13|1453.73|1463.38|1460.98|1456.13|1453.73|0
1754425500000|2025-08-05 20:25:00|1456.35|1453.95|1457.54|1455.14|1457.54|1455.14|1454.85|1452.45|0
1754425800000|2025-08-05 20:30:00|1457.98|1455.58|1455.14|1452.74|1457.98|1455.58|1454|1451.6|0
1754426100000|2025-08-05 20:35:00|1455.36|1452.96|1455.03|1452.63|1456.08|1453.68|1454.35|1451.95|0
1754426400000|2025-08-05 20:40:00|1455.25|1452.85|1456.15|1453.75|1456.37|1453.97|1454.88|1452.48|0
1754426700000|2025-08-05 20:45:00|1456.59|1454.19|1457.34|1454.94|1457.87|1455.47|1455.64|1453.24|0
1754427000000|2025-08-05 20:50:00|1457.45|1455.05|1458.44|1456.04|1458.75|1456.35|1457|1454.6|0
1754427300000|2025-08-05 20:55:00|1458.74|1455.74|1457.24|1454.24|1459.18|1456.18|1455.88|1452.88|0
1754427600000|2025-08-05 21:00:00|1456.99|1453.99|1456.64|1453.64|1457.08|1454.08|1455.87|1452.87|0
1754427900000|2025-08-05 21:05:00|1456.8|1453.8|1457.25|1454.25|1457.25|1454.25|1456.72|1453.72|0
1754428200000|2025-08-05 21:10:00|1457.28|1454.28|1457.61|1454.61|1457.65|1454.65|1457.25|1454.25|0
1754428500000|2025-08-05 21:15:00|1457.28|1454.28|1457.2|1454.2|1457.32|1454.32|1457.16|1454.16|0
1754428800000|2025-08-05 21:20:00|1457.16|1454.16|1458.25|1455.25|1458.29|1455.29|1457.16|1454.16|0
1754429100000|2025-08-05 21:25:00|1458.05|1455.05|1458.65|1455.65|1459.29|1456.29|1457.65|1454.65|0
1754429400000|2025-08-05 21:30:00|1458.57|1455.57|1457.93|1454.93|1458.57|1455.57|1457.93|1454.93|0
1754429700000|2025-08-05 21:35:00|1458.09|1455.09|1456.99|1453.99|1458.09|1455.09|1456.51|1453.51|0
1754430000000|2025-08-05 21:40:00|1457.07|1454.07|1457.4|1454.4|1457.6|1454.6|1457.07|1454.07|0
1754430300000|2025-08-05 21:45:00|1457.43|1454.43|1457.22|1454.22|1457.45|1454.45|1456.17|1453.17|0
1754430600000|2025-08-05 21:50:00|1457.18|1454.18|1456.42|1453.42|1457.18|1454.18|1456.42|1453.42|0
1754430900000|2025-08-05 21:55:00|1456.44|1453.44|1456.45|1453.45|1457|1454|1455.83|1452.83|0
1754431200000|2025-08-05 22:00:00|1457.08|1454.08|1454|1451|1460.38|1457.38|1453.34|1450.34|0
1754431500000|2025-08-05 22:05:00|1454.22|1451.22|1450.36|1447.36|1454.76|1451.76|1450.04|1447.04|0
1754431800000|2025-08-05 22:10:00|1450.26|1447.26|1449.82|1446.82|1452.89|1449.89|1449.6|1446.6|0
1754432100000|2025-08-05 22:15:00|1449.92|1446.92|1449.82|1446.82|1452.23|1449.23|1448.38|1445.38|0
1754432400000|2025-08-05 22:20:00|1450.04|1447.04|1454.21|1451.21|1454.21|1451.21|1447.72|1444.72|0
1754432700000|2025-08-05 22:25:00|1454.43|1451.43|1453.33|1450.33|1455.09|1452.09|1451.57|1448.57|0
1754433000000|2025-08-05 22:30:00|1453.77|1450.77|1453.88|1450.88|1454.65|1451.65|1452.67|1449.67|0
1754433300000|2025-08-05 22:35:00|1453.99|1450.99|1454.09|1451.09|1455.09|1452.09|1453.77|1450.77|0
1754433600000|2025-08-05 22:40:00|1453.99|1450.99|1454.43|1451.43|1454.87|1451.87|1453.55|1450.55|0
1754433900000|2025-08-05 22:45:00|1454.31|1451.31|1454.65|1451.65|1455.41|1452.41|1453.99|1450.99|0
1754434200000|2025-08-05 22:50:00|1454.87|1451.87|1454.97|1451.97|1455.75|1452.75|1454.53|1451.53|0
1754434500000|2025-08-05 22:55:00|1455.09|1452.09|1456.18|1453.18|1456.62|1453.62|1455.09|1452.09|0
1754434800000|2025-08-05 23:00:00|1455.96|1452.96|1456.18|1453.18|1456.4|1453.4|1454.64|1451.64|0
1754435100000|2025-08-05 23:05:00|1456.4|1453.4|1455.96|1452.96|1456.4|1453.4|1455.3|1452.3|0
1754435400000|2025-08-05 23:10:00|1455.85|1452.85|1456.62|1453.62|1456.62|1453.62|1455.52|1452.52|0
1754435700000|2025-08-05 23:15:00|1456.73|1453.73|1458.16|1455.16|1458.82|1455.82|1456.62|1453.62|0
1754436000000|2025-08-05 23:20:00|1458.38|1455.38|1456.62|1453.62|1458.38|1455.38|1456.62|1453.62|0
1754436300000|2025-08-05 23:25:00|1456.72|1453.72|1455.74|1452.74|1457.06|1454.06|1455.3|1452.3|0
1754436600000|2025-08-05 23:30:00|1455.96|1452.96|1453.86|1450.86|1456.18|1453.18|1453.32|1450.32|0
1754436900000|2025-08-05 23:35:00|1453.76|1450.76|1455.52|1452.52|1455.96|1452.96|1453.42|1450.42|0
1754437200000|2025-08-05 23:40:00|1455.4|1452.4|1457.5|1454.5|1457.5|1454.5|1455.4|1452.4|0
1754437500000|2025-08-05 23:45:00|1457.6|1454.6|1454.96|1451.96|1458.15|1455.15|1454.74|1451.74|0
1754437800000|2025-08-05 23:50:00|1455.07|1452.07|1453.53|1450.53|1455.29|1452.29|1453.53|1450.53|0
1754438100000|2025-08-05 23:55:00|1453.64|1450.64|1450.67|1447.67|1453.75|1450.75|1450.67|1447.67|0
1754438400000|2025-08-06 00:00:00|1450.01|1447.01|1455.95|1452.95|1456.94|1453.94|1450.01|1447.01|0
1754438700000|2025-08-06 00:05:00|1455.51|1452.51|1455.73|1452.73|1456.17|1453.17|1454.41|1451.41|0
1754439000000|2025-08-06 00:10:00|1456.17|1453.17|1455.83|1452.83|1457.38|1454.38|1453.97|1450.97|0
1754439300000|2025-08-06 00:15:00|1455.73|1452.73|1452.99|1450.59|1457.15|1454.15|1452.5|1450.1|0
1754439600000|2025-08-06 00:20:00|1452.77|1450.37|1456.09|1453.69|1456.14|1453.74|1452.7|1450.3|0
1754439900000|2025-08-06 00:25:00|1456.21|1453.81|1456.13|1453.73|1456.44|1454.04|1454.87|1452.47|0
1754440200000|2025-08-06 00:30:00|1455.91|1453.51|1456.33|1453.93|1457.73|1455.33|1453.71|1451.31|0
1754440500000|2025-08-06 00:35:00|1456.11|1453.71|1458.15|1455.75|1458.17|1455.77|1454.67|1452.27|0
1754440800000|2025-08-06 00:40:00|1458.04|1455.64|1455.4|1453|1458.15|1455.75|1453.89|1451.49|0
1754441100000|2025-08-06 00:45:00|1455.17|1452.77|1455.17|1452.77|1456.39|1453.99|1454.42|1452.02|0
1754441400000|2025-08-06 00:50:00|1455.27|1452.87|1453.98|1451.58|1455.3|1452.9|1453.72|1451.32|0
1754441700000|2025-08-06 00:55:00|1453.87|1451.47|1453.94|1451.54|1454.94|1452.54|1452.49|1450.09|0
1754442000000|2025-08-06 01:00:00|1453.84|1451.44|1453.96|1451.56|1454.56|1452.16|1452.35|1449.95|0
1754442300000|2025-08-06 01:05:00|1453.98|1451.58|1454.44|1452.04|1454.94|1452.54|1453.32|1450.92|0
1754442600000|2025-08-06 01:10:00|1454.27|1451.87|1455.68|1453.28|1455.68|1453.28|1452.1|1449.7|0
1754442900000|2025-08-06 01:15:00|1455.23|1452.83|1453.16|1450.76|1455.79|1453.39|1452.71|1450.31|0
1754443200000|2025-08-06 01:20:00|1453.62|1451.22|1454.86|1452.46|1455.36|1452.96|1452.94|1450.54|0
1754443500000|2025-08-06 01:25:00|1454.64|1452.24|1454.42|1452.02|1455.02|1452.62|1453.77|1451.37|0
1754443800000|2025-08-06 01:30:00|1454.2|1451.8|1456.88|1454.48|1457.1|1454.7|1454.2|1451.8|0
1754444100000|2025-08-06 01:35:00|1456.99|1454.59|1459.84|1457.44|1460.59|1458.19|1456.74|1454.34|0
1754444400000|2025-08-06 01:40:00|1460.06|1457.66|1460.61|1458.21|1464.02|1461.62|1459.63|1457.23|0
1754444700000|2025-08-06 01:45:00|1460.83|1458.43|1459.21|1456.81|1461.7|1459.3|1458.75|1456.35|0
1754445000000|2025-08-06 01:50:00|1458.99|1456.59|1462.44|1460.04|1463.4|1461|1458.77|1456.37|0
1754445300000|2025-08-06 01:55:00|1462.88|1460.48|1465.38|1462.98|1465.7|1463.3|1462.52|1460.12|0
1754445600000|2025-08-06 02:00:00|1465.27|1462.87|1464.77|1462.37|1466.08|1463.68|1464.25|1461.85|0
1754445900000|2025-08-06 02:05:00|1464.55|1462.15|1463.63|1461.23|1465.12|1462.72|1463.1|1460.7|0
1754446200000|2025-08-06 02:10:00|1463.85|1461.45|1463.03|1460.63|1463.94|1461.54|1462.83|1460.43|0
1754446500000|2025-08-06 02:15:00|1462.58|1460.18|1467.31|1464.91|1467.31|1464.91|1462.58|1460.18|0
1754446800000|2025-08-06 02:20:00|1466.81|1464.41|1466.85|1464.45|1467.98|1465.58|1466.34|1463.94|0
1754447100000|2025-08-06 02:25:00|1466.41|1464.01|1467.51|1465.11|1467.76|1465.36|1466.41|1464.01|0
1754447400000|2025-08-06 02:30:00|1467.61|1465.21|1470.88|1468.48|1471.74|1469.34|1467.5|1465.1|0
1754447700000|2025-08-06 02:35:00|1470.96|1468.56|1468.89|1466.49|1471.62|1469.22|1468.59|1466.19|0
1754448000000|2025-08-06 02:40:00|1468.77|1466.37|1470.68|1468.28|1470.78|1468.38|1468.77|1466.37|0
1754448300000|2025-08-06 02:45:00|1470.56|1468.16|1469.53|1467.13|1470.9|1468.5|1469|1466.6|0
1754448600000|2025-08-06 02:50:00|1469.31|1466.91|1468.59|1466.19|1469.77|1467.37|1468.18|1465.78|0
1754448900000|2025-08-06 02:55:00|1468.79|1466.39|1469.02|1466.62|1469.13|1466.73|1468.26|1465.86|0
1754449200000|2025-08-06 03:00:00|1469.12|1466.72|1468.8|1466.4|1470.01|1467.61|1468.08|1465.68|0
1754449500000|2025-08-06 03:05:00|1468.54|1466.14|1468.77|1466.37|1469.25|1466.85|1467.89|1465.49|0
1754449800000|2025-08-06 03:10:00|1468.66|1466.26|1468.1|1465.7|1469.5|1467.1|1467.95|1465.55|0
1754450100000|2025-08-06 03:15:00|1466.8|1464.4|1467.23|1464.83|1468.09|1465.69|1466.13|1463.73|0
1754450400000|2025-08-06 03:20:00|1467.22|1464.82|1469.43|1467.03|1470.56|1468.16|1467.01|1464.61|0
1754450700000|2025-08-06 03:25:00|1469.55|1467.15|1468.33|1465.93|1469.98|1467.58|1467.77|1465.37|0
1754451000000|2025-08-06 03:30:00|1468.43|1466.03|1469.59|1467.19|1469.7|1467.3|1467.86|1465.46|0
1754451300000|2025-08-06 03:35:00|1469.7|1467.3|1470.32|1467.92|1471.13|1468.73|1468.7|1466.3|0
1754451600000|2025-08-06 03:40:00|1470.2|1467.8|1469.97|1467.57|1470.56|1468.16|1469.56|1467.16|0
1754451900000|2025-08-06 03:45:00|1469.85|1467.45|1469.64|1467.24|1470.82|1468.42|1469.56|1467.16|0
1754452200000|2025-08-06 03:50:00|1469.86|1467.46|1470.11|1467.71|1470.45|1468.05|1469.33|1466.93|0
1754452500000|2025-08-06 03:55:00|1470.33|1467.93|1469.62|1467.22|1470.55|1468.15|1469.62|1467.22|0
1754452800000|2025-08-06 04:00:00|1469.84|1467.44|1471.25|1468.85|1471.59|1469.19|1469.6|1467.2|0
1754453100000|2025-08-06 04:05:00|1471.03|1468.63|1471.23|1468.83|1471.63|1469.23|1470.8|1468.4|0
1754453400000|2025-08-06 04:10:00|1471.19|1468.79|1471.36|1468.96|1471.78|1469.38|1470.79|1468.39|0
1754453700000|2025-08-06 04:15:00|1471.43|1469.03|1470.98|1468.58|1471.82|1469.42|1470.83|1468.43|0
1754454000000|2025-08-06 04:20:00|1471.18|1468.78|1470.66|1468.26|1472.22|1469.82|1470.66|1468.26|0
1754454300000|2025-08-06 04:25:00|1470.76|1468.36|1471.31|1468.91|1471.78|1469.38|1469.78|1467.38|0
1754454600000|2025-08-06 04:30:00|1471.43|1469.03|1471.04|1468.64|1471.87|1469.47|1470.66|1468.26|0
1754454900000|2025-08-06 04:35:00|1471.02|1468.62|1470.95|1468.55|1471.11|1468.71|1470.33|1467.93|0
1754455200000|2025-08-06 04:40:00|1470.83|1468.43|1470.91|1468.51|1471.15|1468.75|1470.48|1468.08|0
1754455500000|2025-08-06 04:45:00|1470.69|1468.29|1471.02|1468.62|1471.33|1468.93|1469.94|1467.54|0
1754455800000|2025-08-06 04:50:00|1470.9|1468.5|1470.6|1468.2|1471.06|1468.66|1470.03|1467.63|0
1754456100000|2025-08-06 04:55:00|1470.72|1468.32|1471.19|1468.79|1471.44|1469.04|1470.36|1467.96|0
1754456400000|2025-08-06 05:00:00|1471.41|1469.01|1470.51|1468.11|1472.04|1469.64|1469.76|1467.36|0
1754456700000|2025-08-06 05:05:00|1470.42|1468.02|1470.71|1468.31|1471.13|1468.73|1470.08|1467.68|0
1754457000000|2025-08-06 05:10:00|1470.81|1468.41|1470.62|1468.22|1471.3|1468.9|1470.33|1467.93|0
1754457300000|2025-08-06 05:15:00|1470.72|1468.32|1470.88|1468.48|1471.19|1468.79|1470.34|1467.94|0
1754457600000|2025-08-06 05:20:00|1470.66|1468.26|1470.63|1468.23|1471.25|1468.85|1470.3|1467.9|0
1754457900000|2025-08-06 05:25:00|1470.65|1468.25|1472.62|1470.22|1472.89|1470.49|1470.36|1467.96|0
1754458200000|2025-08-06 05:30:00|1472.84|1470.44|1475.8|1473.4|1476.22|1473.82|1472.38|1469.98|0
1754458500000|2025-08-06 05:35:00|1476.02|1473.62|1476.94|1474.54|1476.94|1474.54|1474.25|1471.85|0
1754458800000|2025-08-06 05:40:00|1477.38|1474.98|1477.73|1475.33|1477.75|1475.35|1476.48|1474.08|0
1754459100000|2025-08-06 05:45:00|1477.51|1475.11|1477.15|1474.75|1478.98|1476.58|1477.04|1474.64|0
1754459400000|2025-08-06 05:50:00|1477.48|1475.08|1475.8|1473.4|1477.59|1475.19|1475.44|1473.04|0
1754459700000|2025-08-06 05:55:00|1476.02|1473.62|1475.79|1473.39|1476.46|1474.06|1475.18|1472.78|0
1754460000000|2025-08-06 06:00:00|1475.57|1473.17|1476.97|1474.57|1477.61|1475.21|1475.12|1472.72|0
1754460300000|2025-08-06 06:05:00|1477.07|1474.67|1476.94|1474.54|1478.09|1475.69|1475.94|1473.54|0
1754460600000|2025-08-06 06:10:00|1477.38|1474.98|1475.54|1473.14|1477.38|1474.98|1474.68|1472.28|0
1754460900000|2025-08-06 06:15:00|1475.76|1473.36|1478.65|1476.25|1478.85|1476.45|1475.32|1472.92|0
1754461200000|2025-08-06 06:20:00|1478.76|1476.36|1477.53|1475.13|1479.36|1476.96|1477.41|1475.01|0
1754461500000|2025-08-06 06:25:00|1477.75|1475.35|1479.95|1477.55|1480.5|1478.1|1477.15|1474.75|0
1754461800000|2025-08-06 06:30:00|1479.42|1477.02|1480.34|1477.94|1481.23|1478.83|1478.31|1475.91|0
1754462100000|2025-08-06 06:35:00|1480.56|1478.16|1480.51|1478.11|1481.15|1478.75|1479.98|1477.58|0
1754462400000|2025-08-06 06:40:00|1480.62|1478.22|1479.16|1476.76|1480.62|1478.22|1478.65|1476.25|0
1754462700000|2025-08-06 06:45:00|1479.04|1476.64|1479.77|1477.37|1480.12|1477.72|1478.51|1476.11|0
1754463000000|2025-08-06 06:50:00|1479.99|1477.59|1479.35|1476.95|1480.21|1477.81|1478.3|1475.9|0
1754463300000|2025-08-06 06:55:00|1479.34|1476.94|1477.31|1474.91|1479.56|1477.16|1476.15|1473.75|0
1754463600000|2025-08-06 07:00:00|1477.09|1474.69|1479.78|1477.38|1479.87|1477.47|1477.09|1474.69|0
1754463900000|2025-08-06 07:05:00|1480|1477.6|1479.04|1476.64|1480.97|1478.57|1478.01|1475.61|0
1754464200000|2025-08-06 07:10:00|1478.82|1476.42|1484.32|1481.92|1485.18|1482.78|1478.7|1476.3|0
1754464500000|2025-08-06 07:15:00|1483.99|1481.59|1482.41|1480.01|1485.15|1482.75|1481.55|1479.15|0
1754464800000|2025-08-06 07:20:00|1482.29|1479.89|1481.02|1478.62|1482.71|1480.31|1480.6|1478.2|0
1754465100000|2025-08-06 07:25:00|1481.14|1478.74|1482.56|1480.16|1483.13|1480.73|1480.72|1478.32|0
1754465400000|2025-08-06 07:30:00|1482.46|1480.06|1482.66|1480.26|1483.55|1481.15|1481.96|1479.56|0
1754465700000|2025-08-06 07:35:00|1482.88|1480.48|1483.11|1480.71|1483.68|1481.28|1481.58|1479.18|0
1754466000000|2025-08-06 07:40:00|1483.01|1480.61|1484.16|1481.76|1484.75|1482.35|1483.01|1480.61|0
1754466300000|2025-08-06 07:45:00|1484.38|1481.98|1483.21|1480.81|1484.38|1481.98|1483|1480.6|0
1754466600000|2025-08-06 07:50:00|1483.58|1481.18|1483.96|1481.56|1483.96|1481.56|1482.21|1479.81|0
1754466900000|2025-08-06 07:55:00|1483.74|1481.34|1485.68|1483.28|1485.72|1483.32|1483.49|1481.09|0
1754467200000|2025-08-06 08:00:00|1485.56|1483.16|1483.16|1480.76|1485.68|1483.28|1481.38|1478.98|0
1754467500000|2025-08-06 08:05:00|1483.4|1481|1483.57|1481.17|1485.97|1483.57|1483.28|1480.88|0
1754467800000|2025-08-06 08:10:00|1483.45|1481.05|1482.44|1480.04|1484.14|1481.74|1481.7|1479.3|0
1754468100000|2025-08-06 08:15:00|1482.24|1479.84|1479.67|1477.27|1482.57|1480.17|1478.67|1476.27|0
1754468400000|2025-08-06 08:20:00|1479.78|1477.38|1478.94|1476.54|1480.23|1477.83|1478.06|1475.66|0
1754468700000|2025-08-06 08:25:00|1479.14|1476.74|1478.48|1476.08|1480.17|1477.77|1478.48|1476.08|0
1754469000000|2025-08-06 08:30:00|1479.11|1476.71|1478.81|1476.41|1479.55|1477.15|1478.31|1475.91|0
1754469300000|2025-08-06 08:35:00|1479.05|1476.65|1477.93|1475.53|1479.33|1476.93|1477.59|1475.19|0
1754469600000|2025-08-06 08:40:00|1477.83|1475.43|1474.11|1471.71|1478.3|1475.9|1473.37|1470.97|0
1754469900000|2025-08-06 08:45:00|1474.33|1471.93|1474.65|1472.25|1476.49|1474.09|1473.83|1471.43|0
1754470200000|2025-08-06 08:50:00|1474.87|1472.47|1473.28|1470.88|1476.66|1474.26|1473.28|1470.88|0
1754470500000|2025-08-06 08:55:00|1473.74|1471.34|1474.92|1472.52|1477.47|1475.07|1473.28|1470.88|0
1754470800000|2025-08-06 09:00:00|1474.8|1472.4|1476.36|1473.96|1476.58|1474.18|1474.47|1472.07|0
1754471100000|2025-08-06 09:05:00|1475.88|1473.48|1476.23|1473.83|1476.49|1474.09|1474.17|1471.77|0
1754471400000|2025-08-06 09:10:00|1475.99|1473.59|1476.69|1474.29|1476.91|1474.51|1475.34|1472.94|0
1754471700000|2025-08-06 09:15:00|1477.05|1474.65|1475.75|1473.35|1477.05|1474.65|1475.47|1473.07|0
1754472000000|2025-08-06 09:20:00|1475.79|1473.39|1475.89|1473.49|1476.59|1474.19|1472.96|1470.56|0
1754472300000|2025-08-06 09:25:00|1476.08|1473.68|1472.68|1470.28|1476.6|1474.2|1471.78|1469.38|0
1754472600000|2025-08-06 09:30:00|1472.22|1469.82|1472.5|1470.1|1473.03|1470.63|1471.33|1468.93|0
1754472900000|2025-08-06 09:35:00|1472.52|1470.12|1470.35|1467.95|1472.96|1470.56|1469.45|1467.05|0
1754473200000|2025-08-06 09:40:00|1470.11|1467.71|1470.27|1467.87|1471.4|1469|1469.17|1466.77|0
1754473500000|2025-08-06 09:45:00|1470.63|1468.23|1469.25|1466.85|1470.73|1468.33|1468.4|1466|0
1754473800000|2025-08-06 09:50:00|1469.09|1466.69|1470|1467.6|1470.11|1467.71|1468.58|1466.18|0
1754474100000|2025-08-06 09:55:00|1469.51|1467.11|1470.16|1467.76|1470.53|1468.13|1467.92|1465.52|0
1754474400000|2025-08-06 10:00:00|1469.94|1467.54|1467.13|1464.73|1470.79|1468.39|1466.89|1464.49|0
1754474700000|2025-08-06 10:05:00|1467.35|1464.95|1467.49|1465.09|1468.47|1466.07|1466.53|1464.13|0
1754475000000|2025-08-06 10:10:00|1466.63|1464.23|1472.11|1469.71|1472.7|1470.3|1466.63|1464.23|0
1754475300000|2025-08-06 10:15:00|1472.15|1469.75|1468.39|1465.99|1472.68|1470.28|1467.95|1465.55|0
1754475600000|2025-08-06 10:20:00|1468.49|1466.09|1469.27|1466.87|1470.87|1468.47|1466.79|1464.39|0
1754475900000|2025-08-06 10:25:00|1469.1|1466.7|1471.32|1468.92|1471.89|1469.49|1468.56|1466.16|0
1754476200000|2025-08-06 10:30:00|1471.42|1469.02|1470.36|1467.96|1471.8|1469.4|1470.14|1467.74|0
1754476500000|2025-08-06 10:35:00|1470.25|1467.85|1470.14|1467.74|1471.65|1469.25|1469.2|1466.8|0
1754476800000|2025-08-06 10:40:00|1469.91|1467.51|1466.56|1464.16|1470.27|1467.87|1466.56|1464.16|0
1754477100000|2025-08-06 10:45:00|1467|1464.6|1463.36|1460.96|1467.25|1464.85|1462.94|1460.54|0
1754477400000|2025-08-06 10:50:00|1463.25|1460.85|1468.28|1465.88|1468.5|1466.1|1463.16|1460.76|0
1754477700000|2025-08-06 10:55:00|1468.39|1465.99|1468.69|1466.29|1470.39|1467.99|1468.15|1465.75|0
1754478000000|2025-08-06 11:00:00|1469.24|1466.84|1471.42|1469.02|1472.52|1470.12|1468.88|1466.48|0
1754478300000|2025-08-06 11:05:00|1471.2|1468.8|1471.76|1469.36|1472.16|1469.76|1468.27|1465.87|0
1754478600000|2025-08-06 11:10:00|1471.19|1468.79|1469.18|1466.78|1472.16|1469.76|1468.97|1466.57|0
1754478900000|2025-08-06 11:15:00|1469.6|1467.2|1470.09|1467.69|1470.98|1468.58|1469.09|1466.69|0
1754479200000|2025-08-06 11:20:00|1469.99|1467.59|1469.74|1467.34|1471.44|1469.04|1469.34|1466.94|0
1754479500000|2025-08-06 11:25:00|1469.52|1467.12|1469.76|1467.36|1469.98|1467.58|1468.03|1465.63|0
1754479800000|2025-08-06 11:30:00|1469.64|1467.24|1470.17|1467.77|1472.77|1470.37|1469.64|1467.24|0
1754480100000|2025-08-06 11:35:00|1470.63|1468.23|1470.79|1468.39|1471.23|1468.83|1469.34|1466.94|0
1754480400000|2025-08-06 11:40:00|1469.84|1467.44|1471.06|1468.66|1471.24|1468.84|1468.72|1466.32|0
1754480700000|2025-08-06 11:45:00|1470.79|1468.39|1470.83|1468.43|1471.68|1469.28|1469.64|1467.24|0
1754481000000|2025-08-06 11:50:00|1470.93|1468.53|1469.69|1467.29|1471.51|1469.11|1469.39|1466.99|0
1754481300000|2025-08-06 11:55:00|1469.46|1467.06|1469.28|1466.88|1470.19|1467.79|1468.45|1466.05|0
1754481600000|2025-08-06 12:00:00|1469.39|1466.99|1466.74|1464.34|1470.69|1468.29|1466.51|1464.11|0
1754481900000|2025-08-06 12:05:00|1466.85|1464.45|1465.36|1462.96|1466.85|1464.45|1464.25|1461.85|0
1754482200000|2025-08-06 12:10:00|1465.41|1463.01|1462.64|1460.24|1465.72|1463.32|1462.56|1460.16|0
1754482500000|2025-08-06 12:15:00|1462.42|1460.02|1468.04|1465.64|1468.04|1465.64|1462.38|1459.98|0
1754482800000|2025-08-06 12:20:00|1467.92|1465.52|1468.78|1466.38|1470.55|1468.15|1467.78|1465.38|0
1754483100000|2025-08-06 12:25:00|1468.67|1466.27|1464.97|1462.57|1468.72|1466.32|1464.4|1462|0
1754483400000|2025-08-06 12:30:00|1464.85|1462.45|1466.61|1464.21|1467.97|1465.57|1463.71|1461.31|0
1754483700000|2025-08-06 12:35:00|1466.71|1464.31|1466.11|1463.71|1468.38|1465.98|1465.64|1463.24|0
1754484000000|2025-08-06 12:40:00|1466.22|1463.82|1467.71|1465.31|1468.19|1465.79|1465.7|1463.3|0
1754484300000|2025-08-06 12:45:00|1467.49|1465.09|1468.67|1466.27|1469.08|1466.68|1467.49|1465.09|0
1754484600000|2025-08-06 12:50:00|1468.89|1466.49|1467.64|1465.24|1469.79|1467.39|1466.36|1463.96|0
1754484900000|2025-08-06 12:55:00|1467.86|1465.46|1468.71|1466.31|1469.18|1466.78|1467.82|1465.42|0
1754485200000|2025-08-06 13:00:00|1468.93|1466.53|1468.74|1466.34|1470.59|1468.19|1467.92|1465.52|0
1754485500000|2025-08-06 13:05:00|1468.68|1466.28|1470.19|1467.79|1470.77|1468.37|1468.34|1465.94|0
1754485800000|2025-08-06 13:10:00|1470.41|1468.01|1472.19|1469.79|1472.19|1469.79|1469.51|1467.11|0
1754486100000|2025-08-06 13:15:00|1472.42|1470.02|1471.38|1468.98|1472.42|1470.02|1471.19|1468.79|0
1754486400000|2025-08-06 13:20:00|1471.27|1468.87|1468.82|1465.82|1471.9|1469.5|1467.84|1465.44|0
1754486700000|2025-08-06 13:25:00|1468.71|1465.71|1466.62|1463.62|1469.48|1466.48|1466.18|1463.18|0
1754487000000|2025-08-06 13:30:00|1466.32|1463.92|1468.44|1466.04|1468.86|1466.46|1460.81|1458.41|0
1754487300000|2025-08-06 13:35:00|1468|1465.6|1460.41|1458.01|1469.23|1466.83|1459.66|1457.26|0
1754487600000|2025-08-06 13:40:00|1460.63|1458.23|1465.18|1462.78|1465.18|1462.78|1459.43|1457.03|0
1754487900000|2025-08-06 13:45:00|1466.06|1463.66|1467.94|1465.54|1470.85|1468.45|1463.38|1460.98|0
1754488200000|2025-08-06 13:50:00|1467.5|1465.1|1470.89|1468.49|1471.51|1469.11|1460.85|1458.45|0
1754488500000|2025-08-06 13:55:00|1471.11|1468.71|1464.34|1461.94|1473.32|1470.92|1464.06|1461.66|0
1754488800000|2025-08-06 14:00:00|1464.68|1462.28|1476.48|1474.08|1476.48|1474.08|1463.77|1461.37|0
1754489100000|2025-08-06 14:05:00|1476.26|1473.86|1479.03|1476.63|1479.03|1476.63|1474.78|1472.38|0
1754489400000|2025-08-06 14:10:00|1478.81|1476.41|1468.87|1466.47|1478.81|1476.41|1468.87|1466.47|0
1754489700000|2025-08-06 14:15:00|1469.31|1466.91|1468.52|1466.12|1471.74|1469.34|1466.44|1464.04|0
1754490000000|2025-08-06 14:20:00|1468.19|1465.79|1458.65|1456.25|1470.65|1468.25|1457.73|1455.33|0
1754490300000|2025-08-06 14:25:00|1459.31|1456.91|1463.51|1461.11|1464.8|1462.4|1456.72|1454.32|0
1754490600000|2025-08-06 14:30:00|1463.63|1461.23|1464.23|1461.83|1466.13|1463.73|1459.89|1457.49|0
1754490900000|2025-08-06 14:35:00|1463.79|1461.39|1473.43|1471.03|1473.54|1471.14|1463.31|1460.91|0
1754491200000|2025-08-06 14:40:00|1472.77|1470.37|1474.6|1472.2|1475.64|1473.24|1470.66|1468.26|0
1754491500000|2025-08-06 14:45:00|1474.82|1472.42|1474.61|1472.21|1477.65|1475.25|1473.16|1470.76|0
1754491800000|2025-08-06 14:50:00|1475.05|1472.65|1478.75|1476.35|1478.75|1476.35|1473.02|1470.62|0
1754492100000|2025-08-06 14:55:00|1479.19|1476.79|1482.04|1479.64|1482.39|1479.99|1479.19|1476.79|0
1754492400000|2025-08-06 15:00:00|1482.26|1479.86|1480.23|1477.83|1483.1|1480.7|1479.3|1476.9|0
1754492700000|2025-08-06 15:05:00|1480.01|1477.61|1481.26|1478.86|1481.48|1479.08|1478.47|1476.07|0
1754493000000|2025-08-06 15:10:00|1481.04|1478.64|1482.62|1480.22|1483.06|1480.66|1477.23|1474.83|0
1754493300000|2025-08-06 15:15:00|1482.39|1479.99|1485.43|1483.03|1486.35|1483.95|1481.93|1479.53|0
1754493600000|2025-08-06 15:20:00|1485.65|1483.25|1488.21|1485.81|1489.55|1487.15|1484.87|1482.47|0
1754493900000|2025-08-06 15:25:00|1488.09|1485.69|1491.61|1489.21|1492.39|1489.99|1487.87|1485.47|0
1754494200000|2025-08-06 15:30:00|1491.39|1488.99|1493.93|1491.53|1495.57|1493.17|1491.06|1488.66|0
1754494500000|2025-08-06 15:35:00|1494.15|1491.75|1489.32|1486.92|1495.1|1492.7|1488.05|1485.65|0
1754494800000|2025-08-06 15:40:00|1489.54|1487.14|1491.91|1489.51|1492.68|1490.28|1484.93|1482.53|0
1754495100000|2025-08-06 15:45:00|1492.13|1489.73|1493.77|1491.37|1494.63|1492.23|1491.98|1489.58|0
1754495400000|2025-08-06 15:50:00|1493.99|1491.59|1498.81|1496.41|1500.23|1497.83|1493.73|1491.33|0
1754495700000|2025-08-06 15:55:00|1498.59|1496.19|1498.04|1495.64|1500.03|1497.63|1497.53|1495.13|0
1754496000000|2025-08-06 16:00:00|1498.16|1495.76|1499.08|1496.68|1499.19|1496.79|1493.89|1491.49|0
1754496300000|2025-08-06 16:05:00|1499.18|1496.78|1499.06|1496.66|1500.02|1497.62|1498.08|1495.68|0
1754496600000|2025-08-06 16:10:00|1499.28|1496.88|1496.55|1494.15|1499.5|1497.1|1495.76|1493.36|0
1754496900000|2025-08-06 16:15:00|1496.33|1493.93|1497.57|1495.17|1498.03|1495.63|1495.87|1493.47|0
1754497200000|2025-08-06 16:20:00|1497.79|1495.39|1495.87|1493.47|1498.99|1496.59|1494.9|1492.5|0
1754497500000|2025-08-06 16:25:00|1496.09|1493.69|1495.57|1493.17|1496.09|1493.69|1494.04|1491.64|0
1754497800000|2025-08-06 16:30:00|1495.35|1492.95|1495.15|1492.75|1495.67|1493.27|1493.37|1490.97|0
1754498100000|2025-08-06 16:35:00|1495.37|1492.97|1497.75|1495.35|1500.9|1498.5|1495.37|1492.97|0
1754498400000|2025-08-06 16:40:00|1497.53|1495.13|1493.02|1490.62|1498.58|1496.18|1493.02|1490.62|0
1754498700000|2025-08-06 16:45:00|1493.24|1490.84|1493.66|1491.26|1494.71|1492.31|1491.08|1488.68|0
1754499000000|2025-08-06 16:50:00|1493.44|1491.04|1495|1492.6|1496.39|1493.99|1492.26|1489.86|0
1754499300000|2025-08-06 16:55:00|1495.1|1492.7|1494.13|1491.73|1495.86|1493.46|1493.4|1491|0
1754499600000|2025-08-06 17:00:00|1493.91|1491.51|1495.36|1492.96|1497.59|1495.19|1491.31|1488.91|0
1754499900000|2025-08-06 17:05:00|1495.14|1492.74|1494.36|1491.96|1495.92|1493.52|1493.16|1490.76|0
1754500200000|2025-08-06 17:10:00|1494.21|1491.81|1493.35|1490.95|1495.98|1493.58|1492.52|1490.12|0
1754500500000|2025-08-06 17:15:00|1493.49|1491.09|1493.7|1491.3|1493.94|1491.54|1491.64|1489.24|0
1754500800000|2025-08-06 17:20:00|1493.6|1491.2|1493.12|1490.72|1494.52|1492.12|1492.65|1490.25|0
1754501100000|2025-08-06 17:25:00|1493.78|1491.38|1494.83|1492.43|1495.41|1493.01|1492.72|1490.32|0
1754501400000|2025-08-06 17:30:00|1494.61|1492.21|1497.16|1494.76|1497.16|1494.76|1493.66|1491.26|0
1754501700000|2025-08-06 17:35:00|1497.38|1494.98|1497.27|1494.87|1498.05|1495.65|1496.41|1494.01|0
1754502000000|2025-08-06 17:40:00|1497.05|1494.65|1496.89|1494.49|1498.42|1496.02|1496.46|1494.06|0
1754502300000|2025-08-06 17:45:00|1497.11|1494.71|1493.97|1491.57|1497.26|1494.86|1493.48|1491.08|0
1754502600000|2025-08-06 17:50:00|1494.19|1491.79|1492.66|1490.26|1494.2|1491.8|1492.2|1489.8|0
1754502900000|2025-08-06 17:55:00|1492.44|1490.04|1494.27|1491.87|1495.24|1492.84|1492.22|1489.82|0
1754503200000|2025-08-06 18:00:00|1494.49|1492.09|1497.79|1495.39|1498.59|1496.19|1493.88|1491.48|0
1754503500000|2025-08-06 18:05:00|1497.57|1495.17|1499.52|1497.12|1502.02|1499.62|1497.34|1494.94|0
1754503800000|2025-08-06 18:10:00|1499.3|1496.9|1499.01|1496.61|1500.01|1497.61|1497.26|1494.86|0
1754504100000|2025-08-06 18:15:00|1499.24|1496.84|1497.94|1495.54|1500.2|1497.8|1497.3|1494.9|0
1754504400000|2025-08-06 18:20:00|1497.72|1495.32|1499.68|1497.28|1499.98|1497.58|1497.66|1495.26|0
1754504700000|2025-08-06 18:25:00|1499.57|1497.17|1500.55|1498.15|1501.28|1498.88|1499.46|1497.06|0
1754505000000|2025-08-06 18:30:00|1500.32|1497.92|1501.78|1499.38|1502.33|1499.93|1498.78|1496.38|0
1754505300000|2025-08-06 18:35:00|1501.56|1499.16|1499.49|1497.09|1502.81|1500.41|1499.49|1497.09|0
1754505600000|2025-08-06 18:40:00|1499.93|1497.53|1499.92|1497.52|1500.76|1498.36|1498.14|1495.74|0
1754505900000|2025-08-06 18:45:00|1499.69|1497.29|1499.44|1497.04|1500.3|1497.9|1498.5|1496.1|0
1754506200000|2025-08-06 18:50:00|1499.67|1497.27|1500.78|1498.38|1501.32|1498.92|1498.7|1496.3|0
1754506500000|2025-08-06 18:55:00|1501|1498.6|1495.69|1493.29|1501|1498.6|1495.69|1493.29|0
1754506800000|2025-08-06 19:00:00|1495.47|1493.07|1499.88|1497.48|1500.61|1498.21|1495.25|1492.85|0
1754507100000|2025-08-06 19:05:00|1499.66|1497.26|1498.94|1496.54|1500.1|1497.7|1498.05|1495.65|0
1754507400000|2025-08-06 19:10:00|1498.72|1496.32|1499.07|1496.67|1500.1|1497.7|1498.46|1496.06|0
1754507700000|2025-08-06 19:15:00|1499.17|1496.77|1500.48|1498.08|1501.26|1498.86|1498.76|1496.36|0
1754508000000|2025-08-06 19:20:00|1500.72|1498.32|1502.15|1499.75|1502.97|1500.57|1500.72|1498.32|0
1754508300000|2025-08-06 19:25:00|1501.93|1499.53|1501.82|1499.42|1502.19|1499.79|1500.84|1498.44|0
1754508600000|2025-08-06 19:30:00|1501.76|1499.36|1504.49|1502.09|1505.38|1502.98|1501.31|1498.91|0
1754508900000|2025-08-06 19:35:00|1504.27|1501.87|1504.27|1501.87|1504.9|1502.5|1502.91|1500.51|0
1754509200000|2025-08-06 19:40:00|1504.49|1502.09|1501.13|1498.73|1504.97|1502.57|1501.13|1498.73|0
1754509500000|2025-08-06 19:45:00|1501.35|1498.95|1501.43|1499.03|1501.65|1499.25|1499.52|1497.12|0
1754509800000|2025-08-06 19:50:00|1498.88|1496.48|1499.96|1497.56|1500.54|1498.14|1497.61|1495.21|0
1754510100000|2025-08-06 19:55:00|1500.18|1497.78|1499.8|1497.4|1500.24|1497.84|1496.39|1493.99|0
1754510400000|2025-08-06 20:00:00|1499.58|1497.18|1497.12|1494.72|1499.58|1497.18|1496.34|1493.94|0
1754510700000|2025-08-06 20:05:00|1496.67|1494.27|1498.19|1495.79|1499.19|1496.79|1496.67|1494.27|0
1754511000000|2025-08-06 20:10:00|1497.97|1495.57|1497.36|1494.96|1498.4|1496|1497.27|1494.87|0
1754511300000|2025-08-06 20:15:00|1496.92|1494.52|1497.73|1495.33|1498.05|1495.65|1495.74|1493.34|0
1754511600000|2025-08-06 20:20:00|1497.82|1495.42|1499.09|1496.69|1499.09|1496.69|1497.71|1495.31|0
1754511900000|2025-08-06 20:25:00|1498.86|1496.46|1498.67|1496.27|1499.35|1496.95|1498.21|1495.81|0
1754512200000|2025-08-06 20:30:00|1498.45|1496.05|1498.47|1496.07|1498.99|1496.59|1498.07|1495.67|0
1754512500000|2025-08-06 20:35:00|1498.25|1495.85|1495.87|1493.47|1498.25|1495.85|1495.31|1492.91|0
1754512800000|2025-08-06 20:40:00|1495.65|1493.25|1497.24|1494.84|1497.51|1495.11|1495.64|1493.24|0
1754513100000|2025-08-06 20:45:00|1497.46|1495.06|1497.43|1495.03|1497.76|1495.36|1495.77|1493.37|0
1754513400000|2025-08-06 20:50:00|1497.21|1494.81|1497.61|1495.21|1497.98|1495.58|1495.64|1493.24|0
1754513700000|2025-08-06 20:55:00|1497.91|1494.91|1498.25|1495.25|1498.57|1495.57|1497.24|1494.24|0
1754514000000|2025-08-06 21:00:00|1497.88|1494.88|1498.39|1495.39|1498.6|1495.6|1497.66|1494.66|0
1754514300000|2025-08-06 21:05:00|1498.27|1495.27|1498.96|1495.96|1498.96|1495.96|1498.27|1495.27|0
1754514600000|2025-08-06 21:10:00|1499.08|1496.08|1499.2|1496.2|1499.2|1496.2|1498.83|1495.83|0
1754514900000|2025-08-06 21:15:00|1498.79|1495.79|1499.64|1496.64|1500.08|1497.08|1498.79|1495.79|0
1754515200000|2025-08-06 21:20:00|1499.59|1496.59|1499.43|1496.43|1499.59|1496.59|1499.24|1496.24|0
1754515500000|2025-08-06 21:25:00|1499.24|1496.24|1492.54|1489.54|1499.28|1496.28|1492.51|1489.51|0
1754515800000|2025-08-06 21:30:00|1492.1|1489.1|1487.7|1484.7|1492.54|1489.54|1485.55|1482.55|0
1754516100000|2025-08-06 21:35:00|1487.06|1484.06|1489.96|1486.96|1490.08|1487.08|1485.8|1482.8|0
1754516400000|2025-08-06 21:40:00|1490.04|1487.04|1495.27|1492.27|1495.9|1492.9|1489.14|1486.14|0
1754516700000|2025-08-06 21:45:00|1495.36|1492.36|1494.29|1491.29|1495.44|1492.44|1491.3|1488.3|0
1754517000000|2025-08-06 21:50:00|1494.65|1491.65|1497.91|1494.91|1497.91|1494.91|1494.29|1491.29|0
1754517300000|2025-08-06 21:55:00|1497.99|1494.99|1496.71|1493.71|1500.37|1497.37|1496.25|1493.25|0
1754517600000|2025-08-06 22:00:00|1502.32|1499.32|1494.13|1491.13|1502.32|1499.32|1493.14|1490.14|0
1754517900000|2025-08-06 22:05:00|1494.35|1491.35|1498.45|1495.45|1498.89|1495.89|1493.36|1490.36|0
1754518200000|2025-08-06 22:10:00|1498.56|1495.56|1498.67|1495.67|1500.89|1497.89|1498.23|1495.23|0
1754518500000|2025-08-06 22:15:00|1498.78|1495.78|1502.44|1499.44|1502.88|1499.88|1498.33|1495.33|0
1754518800000|2025-08-06 22:20:00|1502.21|1499.21|1503.54|1500.54|1503.77|1500.77|1501.99|1498.99|0
1754519100000|2025-08-06 22:25:00|1503.77|1500.77|1510.2|1507.2|1510.86|1507.86|1503.54|1500.54|0
1754519400000|2025-08-06 22:30:00|1509.53|1506.53|1510.86|1507.86|1513.08|1510.08|1508.86|1505.86|0
1754519700000|2025-08-06 22:35:00|1510.97|1507.97|1509.41|1506.41|1511.53|1508.53|1508.75|1505.75|0
1754520000000|2025-08-06 22:40:00|1509.53|1506.53|1508.64|1505.64|1510.64|1507.64|1508.42|1505.42|0
1754520300000|2025-08-06 22:45:00|1508.86|1505.86|1507.97|1504.97|1509.41|1506.41|1507.86|1504.86|0
1754520600000|2025-08-06 22:50:00|1507.86|1504.86|1508.3|1505.3|1509.75|1506.75|1507.09|1504.09|0
1754520900000|2025-08-06 22:55:00|1508.19|1505.19|1509.41|1506.41|1509.41|1506.41|1507.75|1504.75|0
1754521200000|2025-08-06 23:00:00|1509.3|1506.3|1510.52|1507.52|1511.41|1508.41|1509.3|1506.3|0
1754521500000|2025-08-06 23:05:00|1510.41|1507.41|1512.96|1509.96|1513.29|1510.29|1509.97|1506.97|0
1754521800000|2025-08-06 23:10:00|1512.85|1509.85|1511.3|1508.3|1512.85|1509.85|1511.07|1508.07|0
1754522100000|2025-08-06 23:15:00|1511.74|1508.74|1509.85|1506.85|1511.74|1508.74|1509.3|1506.3|0
1754522400000|2025-08-06 23:20:00|1509.74|1506.74|1510.85|1507.85|1510.85|1507.85|1509.4|1506.4|0
1754522700000|2025-08-06 23:25:00|1510.96|1507.96|1509.74|1506.74|1511.07|1508.07|1509.08|1506.08|0
1754523000000|2025-08-06 23:30:00|1509.52|1506.52|1509.62|1506.62|1510.07|1507.07|1509.07|1506.07|0
1754523300000|2025-08-06 23:35:00|1509.52|1506.52|1509.52|1506.52|1510.63|1507.63|1509.29|1506.29|0
1754523600000|2025-08-06 23:40:00|1509.29|1506.29|1508.63|1505.63|1509.74|1506.74|1508.41|1505.41|0
1754523900000|2025-08-06 23:45:00|1508.51|1505.51|1507.3|1504.3|1509.29|1506.29|1507.07|1504.07|0
1754524200000|2025-08-06 23:50:00|1507.07|1504.07|1507.18|1504.18|1508.29|1505.29|1507.07|1504.07|0
1754524500000|2025-08-06 23:55:00|1507.07|1504.07|1507.07|1504.07|1507.62|1504.62|1505.74|1502.74|0
1754524800000|2025-08-07 00:00:00|1506.85|1503.85|1508.18|1505.18|1508.18|1505.18|1505.3|1502.3|0
1754525100000|2025-08-07 00:05:00|1507.96|1504.96|1508.62|1505.62|1508.73|1505.73|1507.07|1504.07|0
1754525400000|2025-08-07 00:10:00|1508.4|1505.4|1508.84|1505.84|1508.84|1505.84|1507.84|1504.84|0
1754525700000|2025-08-07 00:15:00|1508.73|1505.73|1509.1|1506.7|1509.29|1506.89|1506.85|1504.45|0
1754526000000|2025-08-07 00:20:00|1509.2|1506.8|1509.81|1507.41|1510.39|1507.99|1508.64|1506.24|0
1754526300000|2025-08-07 00:25:00|1510.03|1507.63|1510.58|1508.18|1512.34|1509.94|1509.28|1506.88|0
1754526600000|2025-08-07 00:30:00|1510.69|1508.29|1511.32|1508.92|1512.01|1509.61|1510.02|1507.62|0
1754526900000|2025-08-07 00:35:00|1511.21|1508.81|1511.64|1509.24|1512.22|1509.82|1511.21|1508.81|0
1754527200000|2025-08-07 00:40:00|1511.54|1509.14|1511.65|1509.25|1513.77|1511.37|1511.41|1509.01|0
1754527500000|2025-08-07 00:45:00|1511.87|1509.47|1512.06|1509.66|1512.64|1510.24|1511.52|1509.12|0
1754527800000|2025-08-07 00:50:00|1512.3|1509.9|1511.82|1509.42|1514.18|1511.78|1511.82|1509.42|0
1754528100000|2025-08-07 00:55:00|1511.93|1509.53|1511.07|1508.67|1512.08|1509.68|1510.5|1508.1|0
1754528400000|2025-08-07 01:00:00|1510.74|1508.34|1511.08|1508.68|1511.64|1509.24|1510.74|1508.34|0
1754528700000|2025-08-07 01:05:00|1511.19|1508.79|1512.87|1510.47|1513.24|1510.84|1510.87|1508.47|0
1754529000000|2025-08-07 01:10:00|1512.65|1510.25|1513.11|1510.71|1513.69|1511.29|1511.89|1509.49|0
1754529300000|2025-08-07 01:15:00|1512.89|1510.49|1512.35|1509.95|1513.13|1510.73|1510.95|1508.55|0
1754529600000|2025-08-07 01:20:00|1512.46|1510.06|1512.17|1509.77|1512.56|1510.16|1511.4|1509|0
1754529900000|2025-08-07 01:25:00|1512.39|1509.99|1512.67|1510.27|1513.24|1510.84|1511.93|1509.53|0
1754530200000|2025-08-07 01:30:00|1512.45|1510.05|1512.57|1510.17|1512.95|1510.55|1512.11|1509.71|0
1754530500000|2025-08-07 01:35:00|1512.67|1510.27|1514.98|1512.58|1514.98|1512.58|1511.63|1509.23|0
1754530800000|2025-08-07 01:40:00|1514.84|1512.44|1515.7|1513.3|1515.93|1513.53|1514.76|1512.36|0
1754531100000|2025-08-07 01:45:00|1515.59|1513.19|1514.82|1512.42|1516.03|1513.63|1514.23|1511.83|0
1754531400000|2025-08-07 01:50:00|1514.94|1512.54|1514.74|1512.34|1515.64|1513.24|1514.61|1512.21|0
1754531700000|2025-08-07 01:55:00|1514.52|1512.12|1513.78|1511.38|1515.27|1512.87|1513.58|1511.18|0
1754532000000|2025-08-07 02:00:00|1513.33|1510.93|1514.06|1511.66|1514.34|1511.94|1513.11|1510.71|0
1754532300000|2025-08-07 02:05:00|1513.84|1511.44|1514.49|1512.09|1514.86|1512.46|1513.5|1511.1|0
1754532600000|2025-08-07 02:10:00|1514.71|1512.31|1514.19|1511.79|1515|1512.6|1513.74|1511.34|0
1754532900000|2025-08-07 02:15:00|1514.07|1511.67|1513.62|1511.22|1514.47|1512.07|1513.51|1511.11|0
1754533200000|2025-08-07 02:20:00|1513.85|1511.45|1512.68|1510.28|1514.65|1512.25|1512.51|1510.11|0
1754533500000|2025-08-07 02:25:00|1512.56|1510.16|1512.08|1509.68|1513.07|1510.67|1511.86|1509.46|0
1754533800000|2025-08-07 02:30:00|1512.18|1509.78|1513|1510.6|1513.02|1510.62|1512.07|1509.67|0
1754534100000|2025-08-07 02:35:00|1513.22|1510.82|1513.15|1510.75|1513.53|1511.13|1512.73|1510.33|0
1754534400000|2025-08-07 02:40:00|1513.25|1510.85|1512.45|1510.05|1513.79|1511.39|1512.1|1509.7|0
1754534700000|2025-08-07 02:45:00|1512.53|1510.13|1511.52|1509.12|1512.53|1510.13|1510.71|1508.31|0
1754535000000|2025-08-07 02:50:00|1511.58|1509.18|1512|1509.6|1512.04|1509.64|1511.3|1508.9|0
1754535300000|2025-08-07 02:55:00|1511.78|1509.38|1511.96|1509.56|1512.34|1509.94|1511.5|1509.1|0
1754535600000|2025-08-07 03:00:00|1511.84|1509.44|1513.92|1511.52|1514.15|1511.75|1511.66|1509.26|0
1754535900000|2025-08-07 03:05:00|1513.69|1511.29|1512.1|1509.7|1514.58|1512.18|1511.54|1509.14|0
1754536200000|2025-08-07 03:10:00|1512.22|1509.82|1512.47|1510.07|1512.76|1510.36|1511.63|1509.23|0
1754536500000|2025-08-07 03:15:00|1512.53|1510.13|1512.15|1509.75|1513.44|1511.04|1511.74|1509.34|0
1754536800000|2025-08-07 03:20:00|1512.11|1509.71|1511.86|1509.46|1512.91|1510.51|1511.69|1509.29|0
1754537100000|2025-08-07 03:25:00|1512.33|1509.93|1512.87|1510.47|1513.35|1510.95|1511.86|1509.46|0
1754537400000|2025-08-07 03:30:00|1512.98|1510.58|1512.49|1510.09|1513.23|1510.83|1512.16|1509.76|0
1754537700000|2025-08-07 03:35:00|1512.28|1509.88|1513.03|1510.63|1513.4|1511|1512.02|1509.62|0
1754538000000|2025-08-07 03:40:00|1513.31|1510.91|1513.86|1511.46|1514.13|1511.73|1512.68|1510.28|0
1754538300000|2025-08-07 03:45:00|1513.98|1511.58|1514.15|1511.75|1514.59|1512.19|1513.55|1511.15|0
1754538600000|2025-08-07 03:50:00|1514.37|1511.97|1512.89|1510.49|1514.5|1512.1|1512.77|1510.37|0
1754538900000|2025-08-07 03:55:00|1512.74|1510.34|1513.02|1510.62|1513.21|1510.81|1512.37|1509.97|0
1754539200000|2025-08-07 04:00:00|1512.8|1510.4|1513.56|1511.16|1513.75|1511.35|1512.66|1510.26|0
1754539500000|2025-08-07 04:05:00|1513.79|1511.39|1513.1|1510.7|1513.97|1511.57|1512.56|1510.16|0
1754539800000|2025-08-07 04:10:00|1512.99|1510.59|1513.2|1510.8|1513.65|1511.25|1512.99|1510.59|0
1754540100000|2025-08-07 04:15:00|1513.08|1510.68|1513.34|1510.94|1513.71|1511.31|1512.98|1510.58|0
1754540400000|2025-08-07 04:20:00|1513.53|1511.13|1513.12|1510.72|1514.13|1511.73|1513.12|1510.72|0
1754540700000|2025-08-07 04:25:00|1513|1510.6|1512.27|1509.87|1513.34|1510.94|1512.01|1509.61|0
1754541000000|2025-08-07 04:30:00|1512.38|1509.98|1512.87|1510.47|1513.27|1510.87|1512.38|1509.98|0
1754541300000|2025-08-07 04:35:00|1512.84|1510.44|1510.67|1508.27|1512.94|1510.54|1510.37|1507.97|0
1754541600000|2025-08-07 04:40:00|1510.61|1508.21|1508.45|1506.05|1511.17|1508.77|1508.35|1505.95|0
1754541900000|2025-08-07 04:45:00|1508.23|1505.83|1507.89|1505.49|1508.65|1506.25|1506.85|1504.45|0
1754542200000|2025-08-07 04:50:00|1507.67|1505.27|1507.88|1505.48|1508.86|1506.46|1507.55|1505.15|0
1754542500000|2025-08-07 04:55:00|1508.1|1505.7|1508.27|1505.87|1508.8|1506.4|1507.62|1505.22|0
1754542800000|2025-08-07 05:00:00|1508.15|1505.75|1506.89|1504.49|1509.27|1506.87|1506.42|1504.02|0
1754543100000|2025-08-07 05:05:00|1506.77|1504.37|1507|1504.6|1507.47|1505.07|1506.45|1504.05|0
1754543400000|2025-08-07 05:10:00|1507.34|1504.94|1507.25|1504.85|1508.12|1505.72|1506.9|1504.5|0
1754543700000|2025-08-07 05:15:00|1507.58|1505.18|1507.4|1505|1508.25|1505.85|1506.89|1504.49|0
1754544000000|2025-08-07 05:20:00|1507.63|1505.23|1507.8|1505.4|1508.18|1505.78|1507.27|1504.87|0
1754544300000|2025-08-07 05:25:00|1507.69|1505.29|1509.33|1506.93|1509.89|1507.49|1507.58|1505.18|0
1754544600000|2025-08-07 05:30:00|1509.21|1506.81|1509.53|1507.13|1510.14|1507.74|1508.87|1506.47|0
1754544900000|2025-08-07 05:35:00|1509.97|1507.57|1509.4|1507|1510.99|1508.59|1508.55|1506.15|0
1754545200000|2025-08-07 05:40:00|1509.3|1506.9|1509.44|1507.04|1509.87|1507.47|1508.66|1506.26|0
1754545500000|2025-08-07 05:45:00|1509.66|1507.26|1510.78|1508.38|1510.91|1508.51|1508.89|1506.49|0
1754545800000|2025-08-07 05:50:00|1510.64|1508.24|1511.13|1508.73|1511.13|1508.73|1510.11|1507.71|0
1754546100000|2025-08-07 05:55:00|1511.36|1508.96|1510.6|1508.2|1511.36|1508.96|1509.96|1507.56|0
1754546400000|2025-08-07 06:00:00|1510.33|1507.93|1511.78|1509.38|1512.83|1510.43|1510.08|1507.68|0
1754546700000|2025-08-07 06:05:00|1511.9|1509.5|1510.74|1508.34|1512.31|1509.91|1510.52|1508.12|0
1754547000000|2025-08-07 06:10:00|1510.84|1508.44|1510.5|1508.1|1512.77|1510.37|1510.16|1507.76|0
1754547300000|2025-08-07 06:15:00|1510.28|1507.88|1511.07|1508.67|1511.31|1508.91|1509.06|1506.66|0
1754547600000|2025-08-07 06:20:00|1510.85|1508.45|1513.33|1510.93|1513.42|1511.02|1510.64|1508.24|0
1754547900000|2025-08-07 06:25:00|1513.44|1511.04|1513.37|1510.97|1514.22|1511.82|1512.82|1510.42|0
1754548200000|2025-08-07 06:30:00|1513.26|1510.86|1513.95|1511.55|1514.75|1512.35|1513.05|1510.65|0
1754548500000|2025-08-07 06:35:00|1514.17|1511.77|1510.72|1508.32|1514.17|1511.77|1510.72|1508.32|0
1754548800000|2025-08-07 06:40:00|1510.94|1508.54|1512.68|1510.28|1512.78|1510.38|1510.94|1508.54|0
1754549100000|2025-08-07 06:45:00|1512.78|1510.38|1512.24|1509.84|1513.34|1510.94|1511.93|1509.53|0
1754549400000|2025-08-07 06:50:00|1512.36|1509.96|1511.5|1509.1|1512.74|1510.34|1511.5|1509.1|0
1754549700000|2025-08-07 06:55:00|1511.61|1509.21|1509.2|1506.8|1511.61|1509.21|1508.79|1506.39|0
1754550000000|2025-08-07 07:00:00|1509.42|1507.02|1510.21|1507.81|1511.41|1509.01|1509.14|1506.74|0
1754550300000|2025-08-07 07:05:00|1510.45|1508.05|1514.15|1511.75|1514.4|1512|1510.45|1508.05|0
1754550600000|2025-08-07 07:10:00|1514.27|1511.87|1515.14|1512.74|1515.23|1512.83|1513.57|1511.17|0
1754550900000|2025-08-07 07:15:00|1515.36|1512.96|1514.15|1511.75|1517.83|1515.43|1514.13|1511.73|0
1754551200000|2025-08-07 07:20:00|1514.55|1512.15|1514.22|1511.82|1515.01|1512.61|1513.01|1510.61|0
1754551500000|2025-08-07 07:25:00|1513.99|1511.59|1511.69|1509.29|1514.68|1512.28|1511.69|1509.29|0
1754551800000|2025-08-07 07:30:00|1511.46|1509.06|1512.47|1510.07|1513.21|1510.81|1511.24|1508.84|0
1754552100000|2025-08-07 07:35:00|1512.69|1510.29|1513.75|1511.35|1514.22|1511.82|1511.75|1509.35|0
1754552400000|2025-08-07 07:40:00|1513.57|1511.17|1515.74|1513.34|1516.37|1513.97|1513.12|1510.72|0
1754552700000|2025-08-07 07:45:00|1515.96|1513.56|1515.64|1513.24|1517.5|1515.1|1515.49|1513.09|0
1754553000000|2025-08-07 07:50:00|1515.86|1513.46|1517.72|1515.32|1517.72|1515.32|1515.46|1513.06|0
1754553300000|2025-08-07 07:55:00|1517.83|1515.43|1519.28|1516.88|1519.57|1517.17|1517.83|1515.43|0
1754553600000|2025-08-07 08:00:00|1519.5|1517.1|1524.29|1521.89|1524.52|1522.12|1518.99|1516.59|0
1754553900000|2025-08-07 08:05:00|1524.18|1521.78|1524.45|1522.05|1525.58|1523.18|1523.42|1521.02|0
1754554200000|2025-08-07 08:10:00|1524.67|1522.27|1524.41|1522.01|1525.12|1522.72|1522.89|1520.49|0
1754554500000|2025-08-07 08:15:00|1524.51|1522.11|1526.01|1523.61|1526.59|1524.19|1523.17|1520.77|0
1754554800000|2025-08-07 08:20:00|1526.24|1523.84|1526.42|1524.02|1527.8|1525.4|1525.04|1522.64|0
1754555100000|2025-08-07 08:25:00|1526.53|1524.13|1531.63|1529.23|1532.48|1530.08|1526.11|1523.71|0
1754555400000|2025-08-07 08:30:00|1531.4|1529|1528.16|1525.76|1532.51|1530.11|1527.94|1525.54|0
1754555700000|2025-08-07 08:35:00|1528.27|1525.87|1524.97|1522.57|1528.38|1525.98|1523.7|1521.3|0
1754556000000|2025-08-07 08:40:00|1525.07|1522.67|1525.33|1522.93|1525.94|1523.54|1524.03|1521.63|0
1754556300000|2025-08-07 08:45:00|1525.56|1523.16|1527.01|1524.61|1527.05|1524.65|1525.4|1523|0
1754556600000|2025-08-07 08:50:00|1526.79|1524.39|1529.47|1527.07|1529.78|1527.38|1526.28|1523.88|0
1754556900000|2025-08-07 08:55:00|1529.36|1526.96|1529.29|1526.89|1530.44|1528.04|1528.49|1526.09|0
1754557200000|2025-08-07 09:00:00|1529.4|1527|1527.82|1525.42|1529.53|1527.13|1525.3|1522.9|0
1754557500000|2025-08-07 09:05:00|1527.6|1525.2|1529.51|1527.11|1529.92|1527.52|1527.2|1524.8|0
1754557800000|2025-08-07 09:10:00|1529.63|1527.23|1531.86|1529.46|1532.28|1529.88|1529.14|1526.74|0
1754558100000|2025-08-07 09:15:00|1531.75|1529.35|1531.01|1528.61|1532.37|1529.97|1530.71|1528.31|0
1754558400000|2025-08-07 09:20:00|1530.79|1528.39|1532.98|1530.58|1533.49|1531.09|1530.56|1528.16|0
1754558700000|2025-08-07 09:25:00|1533.21|1530.81|1534.05|1531.65|1534.86|1532.46|1532.58|1530.18|0
1754559000000|2025-08-07 09:30:00|1533.94|1531.54|1536.49|1534.09|1537.71|1535.31|1533.38|1530.98|0
1754559300000|2025-08-07 09:35:00|1536.38|1533.98|1534.54|1532.14|1536.39|1533.99|1533.81|1531.41|0
1754559600000|2025-08-07 09:40:00|1534.42|1532.02|1536.78|1534.38|1536.94|1534.54|1534.01|1531.61|0
1754559900000|2025-08-07 09:45:00|1536.67|1534.27|1537.41|1535.01|1537.97|1535.57|1535.38|1532.98|0
1754560200000|2025-08-07 09:50:00|1537.63|1535.23|1540.54|1538.14|1541|1538.6|1536.87|1534.47|0
1754560500000|2025-08-07 09:55:00|1540.76|1538.36|1540.82|1538.42|1542.01|1539.61|1540.06|1537.66|0
1754560800000|2025-08-07 10:00:00|1540.93|1538.53|1541.67|1539.27|1541.89|1539.49|1540.14|1537.74|0
1754561100000|2025-08-07 10:05:00|1541.89|1539.49|1542.04|1539.64|1542.3|1539.9|1540.82|1538.42|0
1754561400000|2025-08-07 10:10:00|1541.82|1539.42|1544.41|1542.01|1544.6|1542.2|1541.01|1538.61|0
1754561700000|2025-08-07 10:15:00|1544.3|1541.9|1547.28|1544.88|1547.4|1545|1544.3|1541.9|0
1754562000000|2025-08-07 10:20:00|1547.4|1545|1543.08|1540.68|1547.84|1545.44|1542.41|1540.01|0
1754562300000|2025-08-07 10:25:00|1542.97|1540.57|1538.72|1536.32|1542.97|1540.57|1537.38|1534.98|0
1754562600000|2025-08-07 10:30:00|1538.5|1536.1|1536.64|1534.24|1538.77|1536.37|1536.03|1533.63|0
1754562900000|2025-08-07 10:35:00|1536.86|1534.46|1537.79|1535.39|1538.27|1535.87|1535.67|1533.27|0
1754563200000|2025-08-07 10:40:00|1537.68|1535.28|1536.29|1533.89|1537.68|1535.28|1536.12|1533.72|0
1754563500000|2025-08-07 10:45:00|1536.41|1534.01|1536.72|1534.32|1537.33|1534.93|1535.72|1533.32|0
1754563800000|2025-08-07 10:50:00|1536.94|1534.54|1536.42|1534.02|1537.38|1534.98|1536.19|1533.79|0
1754564100000|2025-08-07 10:55:00|1536.52|1534.12|1536.02|1533.62|1537.11|1534.71|1535.33|1532.93|0
1754564400000|2025-08-07 11:00:00|1536.35|1533.95|1534.71|1532.31|1539.69|1537.29|1534.5|1532.1|0
1754564700000|2025-08-07 11:05:00|1534.83|1532.43|1533.93|1531.53|1535.5|1533.1|1533.61|1531.21|0
1754565000000|2025-08-07 11:10:00|1533.71|1531.31|1533.35|1530.95|1534.42|1532.02|1533.06|1530.66|0
1754565300000|2025-08-07 11:15:00|1533.26|1530.86|1535.77|1533.37|1536.26|1533.86|1532.99|1530.59|0
1754565600000|2025-08-07 11:20:00|1535.99|1533.59|1534.82|1532.42|1536.44|1534.04|1534.22|1531.82|0
1754565900000|2025-08-07 11:25:00|1534.71|1532.31|1534.59|1532.19|1535.66|1533.26|1534.53|1532.13|0
1754566200000|2025-08-07 11:30:00|1534.65|1532.25|1532.39|1529.99|1535.64|1533.24|1531.9|1529.5|0
1754566500000|2025-08-07 11:35:00|1532.62|1530.22|1530.29|1527.89|1532.84|1530.44|1529.52|1527.12|0
1754566800000|2025-08-07 11:40:00|1530.76|1528.36|1532.71|1530.31|1533.37|1530.97|1530.21|1527.81|0
1754567100000|2025-08-07 11:45:00|1532.93|1530.53|1532.07|1529.67|1533.21|1530.81|1531.54|1529.14|0
1754567400000|2025-08-07 11:50:00|1531.63|1529.23|1531.19|1528.79|1532.55|1530.15|1530.1|1527.7|0
1754567700000|2025-08-07 11:55:00|1531.3|1528.9|1529.67|1527.27|1531.38|1528.98|1529.14|1526.74|0
1754568000000|2025-08-07 12:00:00|1530.12|1527.72|1530.12|1527.72|1531.33|1528.93|1529.4|1527|0
1754568300000|2025-08-07 12:05:00|1530|1527.6|1530.25|1527.85|1531.2|1528.8|1528.56|1526.16|0
1754568600000|2025-08-07 12:10:00|1530.48|1528.08|1531.3|1528.9|1531.63|1529.23|1529.07|1526.67|0
1754568900000|2025-08-07 12:15:00|1531.18|1528.78|1533.06|1530.66|1533.5|1531.1|1530.72|1528.32|0
1754569200000|2025-08-07 12:20:00|1532.94|1530.54|1531.72|1529.32|1533.3|1530.9|1531.11|1528.71|0
1754569500000|2025-08-07 12:25:00|1531.05|1528.65|1530.67|1528.27|1531.94|1529.54|1528.84|1526.44|0
1754569800000|2025-08-07 12:30:00|1528.67|1526.27|1531.98|1529.58|1535.42|1533.02|1528.67|1526.27|0
1754570100000|2025-08-07 12:35:00|1532.09|1529.69|1530.26|1527.86|1533.8|1531.4|1529.53|1527.13|0
1754570400000|2025-08-07 12:40:00|1530.37|1527.97|1530.8|1528.4|1531.67|1529.27|1529.88|1527.48|0
1754570700000|2025-08-07 12:45:00|1531.46|1529.06|1531.96|1529.56|1533.9|1531.5|1530.88|1528.48|0
1754571000000|2025-08-07 12:50:00|1531.52|1529.12|1533.91|1531.51|1534.13|1531.73|1530.35|1527.95|0
1754571300000|2025-08-07 12:55:00|1533.69|1531.29|1530.33|1527.93|1534.06|1531.66|1530.04|1527.64|0
1754571600000|2025-08-07 13:00:00|1530.56|1528.16|1533.72|1531.32|1533.72|1531.32|1530.32|1527.92|0
1754571900000|2025-08-07 13:05:00|1533.49|1531.09|1533.25|1530.85|1533.62|1531.22|1532.37|1529.97|0
1754572200000|2025-08-07 13:10:00|1533.19|1530.79|1533.64|1531.24|1534.14|1531.74|1532.34|1529.94|0
1754572500000|2025-08-07 13:15:00|1533.86|1531.46|1533.35|1530.95|1534.32|1531.92|1532.79|1530.39|0
1754572800000|2025-08-07 13:20:00|1533.57|1531.17|1532.59|1529.59|1534.04|1531.64|1532.04|1529.59|0
1754573100000|2025-08-07 13:25:00|1531.92|1528.92|1528.8|1525.8|1531.92|1528.92|1527.01|1524.01|0
1754573400000|2025-08-07 13:30:00|1528.5|1526.1|1534.78|1532.38|1536.49|1534.09|1525.07|1522.67|0
1754573700000|2025-08-07 13:35:00|1534.56|1532.16|1534.25|1531.85|1534.56|1532.16|1528.92|1526.52|0
1754574000000|2025-08-07 13:40:00|1534.47|1532.07|1530.23|1527.83|1536.57|1534.17|1528.04|1525.64|0
1754574300000|2025-08-07 13:45:00|1529.53|1527.13|1525.41|1523.01|1530.01|1527.61|1522.56|1520.16|0
1754574600000|2025-08-07 13:50:00|1525.86|1523.46|1525.31|1522.91|1529.2|1526.8|1524.64|1522.24|0
1754574900000|2025-08-07 13:55:00|1525.09|1522.69|1532.29|1529.89|1533.04|1530.64|1523|1520.6|0
1754575200000|2025-08-07 14:00:00|1532.95|1530.55|1526.44|1524.04|1535.2|1532.8|1526.44|1524.04|0
1754575500000|2025-08-07 14:05:00|1526.22|1523.82|1519.2|1516.8|1528.56|1526.16|1518.98|1516.58|0
1754575800000|2025-08-07 14:10:00|1518.98|1516.58|1516.95|1514.55|1519.65|1517.25|1513.52|1511.12|0
1754576100000|2025-08-07 14:15:00|1516.5|1514.1|1513.93|1511.53|1517.06|1514.66|1511.83|1509.43|0
1754576400000|2025-08-07 14:20:00|1514.59|1512.19|1505.75|1503.35|1515.7|1513.3|1505.75|1503.35|0
1754576700000|2025-08-07 14:25:00|1506.19|1503.79|1508.6|1506.2|1508.89|1506.49|1502.99|1500.59|0
1754577000000|2025-08-07 14:30:00|1508.83|1506.43|1508.17|1505.77|1509.05|1506.65|1503.78|1501.38|0
1754577300000|2025-08-07 14:35:00|1508.39|1505.99|1509.28|1506.88|1510.08|1507.68|1503.99|1501.59|0
1754577600000|2025-08-07 14:40:00|1509.5|1507.1|1510.31|1507.91|1510.83|1508.43|1506.28|1503.88|0
1754577900000|2025-08-07 14:45:00|1510.09|1507.69|1506.34|1503.94|1512.3|1509.9|1501|1498.6|0
1754578200000|2025-08-07 14:50:00|1506.56|1504.16|1501.72|1499.32|1507.51|1505.11|1499.36|1496.96|0
1754578500000|2025-08-07 14:55:00|1501.28|1498.88|1498.64|1496.24|1501.28|1498.88|1496.1|1493.7|0
1754578800000|2025-08-07 15:00:00|1498.87|1496.47|1497.28|1494.88|1502.71|1500.31|1494.9|1492.5|0
1754579100000|2025-08-07 15:05:00|1497.06|1494.66|1497.01|1494.61|1499.72|1497.32|1495.62|1493.22|0
1754579400000|2025-08-07 15:10:00|1497.12|1494.72|1493.93|1491.53|1500.25|1497.85|1493.52|1491.12|0
1754579700000|2025-08-07 15:15:00|1493.71|1491.31|1498.07|1495.67|1499.82|1497.42|1491.06|1488.66|0
1754580000000|2025-08-07 15:20:00|1497.85|1495.45|1501.03|1498.63|1501.69|1499.29|1497.85|1495.45|0
1754580300000|2025-08-07 15:25:00|1500.59|1498.19|1492.38|1489.98|1501.25|1498.85|1490.8|1488.4|0
1754580600000|2025-08-07 15:30:00|1492.16|1489.76|1491.26|1488.86|1496.08|1493.68|1489.03|1486.63|0
1754580900000|2025-08-07 15:35:00|1491.48|1489.08|1491.86|1489.46|1494.31|1491.91|1489.25|1486.85|0
1754581200000|2025-08-07 15:40:00|1491.64|1489.24|1490.36|1487.96|1492.7|1490.3|1489.11|1486.71|0
1754581500000|2025-08-07 15:45:00|1490.13|1487.73|1486.6|1484.2|1491.51|1489.11|1486.26|1483.86|0
1754581800000|2025-08-07 15:50:00|1486.38|1483.98|1493.69|1491.29|1493.73|1491.33|1486.38|1483.98|0
1754582100000|2025-08-07 15:55:00|1493.91|1491.51|1491.52|1489.12|1494.45|1492.05|1490.45|1488.05|0
1754582400000|2025-08-07 16:00:00|1491.08|1488.68|1488.16|1485.76|1492.07|1489.67|1484.37|1481.97|0
1754582700000|2025-08-07 16:05:00|1487.72|1485.32|1487.73|1485.33|1490.55|1488.15|1486.78|1484.38|0
1754583000000|2025-08-07 16:10:00|1487.51|1485.11|1493.8|1491.4|1494.73|1492.33|1485.46|1483.06|0
1754583300000|2025-08-07 16:15:00|1493.58|1491.18|1492.86|1490.46|1496.54|1494.14|1492.07|1489.67|0
1754583600000|2025-08-07 16:20:00|1492.64|1490.24|1495.89|1493.49|1496.05|1493.65|1492.1|1489.7|0
1754583900000|2025-08-07 16:25:00|1496.11|1493.71|1493.8|1491.4|1497.04|1494.64|1493.37|1490.97|0
1754584200000|2025-08-07 16:30:00|1493.58|1491.18|1496.3|1493.9|1497.02|1494.62|1492.64|1490.24|0
1754584500000|2025-08-07 16:35:00|1495.97|1493.57|1490.48|1488.08|1496.14|1493.74|1489.53|1487.13|0
1754584800000|2025-08-07 16:40:00|1490.04|1487.64|1478.87|1476.47|1490.11|1487.71|1478.39|1475.99|0
1754585100000|2025-08-07 16:45:00|1478.64|1476.24|1481.43|1479.03|1481.88|1479.48|1475.17|1472.77|0
1754585400000|2025-08-07 16:50:00|1480.99|1478.59|1490.17|1487.77|1490.39|1487.99|1480.99|1478.59|0
1754585700000|2025-08-07 16:55:00|1490.05|1487.65|1485.14|1482.74|1492.1|1489.7|1484.91|1482.51|0
1754586000000|2025-08-07 17:00:00|1485.36|1482.96|1482.42|1480.02|1489.54|1487.14|1478.08|1475.68|0
1754586300000|2025-08-07 17:05:00|1481.76|1479.36|1482.1|1479.7|1484.46|1482.06|1479.76|1477.36|0
1754586600000|2025-08-07 17:10:00|1481.98|1479.58|1479.33|1476.93|1482.96|1480.56|1477.75|1475.35|0
1754586900000|2025-08-07 17:15:00|1479.55|1477.15|1476.42|1474.02|1481.03|1478.63|1475.63|1473.23|0
1754587200000|2025-08-07 17:20:00|1476.86|1474.46|1482.53|1480.13|1483.11|1480.71|1476.86|1474.46|0
1754587500000|2025-08-07 17:25:00|1482.31|1479.91|1474.2|1471.8|1482.35|1479.95|1474.2|1471.8|0
1754587800000|2025-08-07 17:30:00|1474.64|1472.24|1473.3|1470.9|1476.09|1473.69|1470.92|1468.52|0
1754588100000|2025-08-07 17:35:00|1473.08|1470.68|1476.53|1474.13|1476.93|1474.53|1471.12|1468.72|0
1754588400000|2025-08-07 17:40:00|1476.75|1474.35|1477.56|1475.16|1478.98|1476.58|1474.62|1472.22|0
1754588700000|2025-08-07 17:45:00|1477.34|1474.94|1479.65|1477.25|1479.72|1477.32|1476.39|1473.99|0
1754589000000|2025-08-07 17:50:00|1478.98|1476.58|1482.12|1479.72|1482.12|1479.72|1476.78|1474.38|0
1754589300000|2025-08-07 17:55:00|1482.56|1480.16|1480.41|1478.01|1483.33|1480.93|1478.44|1476.04|0
1754589600000|2025-08-07 18:00:00|1480.19|1477.79|1480.55|1478.15|1483.07|1480.67|1476.35|1473.95|0
1754589900000|2025-08-07 18:05:00|1480.77|1478.37|1474.9|1472.5|1481|1478.6|1474.28|1471.88|0
1754590200000|2025-08-07 18:10:00|1475.12|1472.72|1472.14|1469.74|1475.52|1473.12|1469.9|1467.5|0
1754590500000|2025-08-07 18:15:00|1471.92|1469.52|1467.15|1464.75|1472.38|1469.98|1466.3|1463.9|0
1754590800000|2025-08-07 18:20:00|1467.59|1465.19|1467.38|1464.98|1470.31|1467.91|1466.48|1464.08|0
1754591100000|2025-08-07 18:25:00|1467.6|1465.2|1473.14|1470.74|1473.57|1471.17|1466.89|1464.49|0
1754591400000|2025-08-07 18:30:00|1472.03|1469.63|1472.67|1470.27|1472.95|1470.55|1469.33|1466.93|0
1754591700000|2025-08-07 18:35:00|1472.45|1470.05|1475.05|1472.65|1476.9|1474.5|1470.29|1467.89|0
1754592000000|2025-08-07 18:40:00|1475.27|1472.87|1470.05|1467.65|1475.49|1473.09|1469.74|1467.34|0
1754592300000|2025-08-07 18:45:00|1469.77|1467.37|1473.96|1471.56|1474.51|1472.11|1469.44|1467.04|0
1754592600000|2025-08-07 18:50:00|1473.73|1471.33|1476.97|1474.57|1477.51|1475.11|1471.87|1469.47|0
1754592900000|2025-08-07 18:55:00|1476.53|1474.13|1478.1|1475.7|1481.17|1478.77|1474.63|1472.23|0
1754593200000|2025-08-07 19:00:00|1478.21|1475.81|1478.29|1475.89|1480.54|1478.14|1476.08|1473.68|0
1754593500000|2025-08-07 19:05:00|1478.13|1475.73|1478.1|1475.7|1478.73|1476.33|1474.84|1472.44|0
1754593800000|2025-08-07 19:10:00|1477.88|1475.48|1475.31|1472.91|1478.36|1475.96|1475.09|1472.69|0
1754594100000|2025-08-07 19:15:00|1475.09|1472.69|1475.81|1473.41|1477.4|1475|1473.61|1471.21|0
1754594400000|2025-08-07 19:20:00|1475.85|1473.45|1477.43|1475.03|1478.13|1475.73|1475.85|1473.45|0
1754594700000|2025-08-07 19:25:00|1476.99|1474.59|1476.05|1473.65|1478.18|1475.78|1474.13|1471.73|0
1754595000000|2025-08-07 19:30:00|1476.49|1474.09|1480.01|1477.61|1481.85|1479.45|1475.93|1473.53|0
1754595300000|2025-08-07 19:35:00|1479.9|1477.5|1479.05|1476.65|1484.5|1482.1|1478.83|1476.43|0
1754595600000|2025-08-07 19:40:00|1479.27|1476.87|1485.04|1482.64|1485.26|1482.86|1479.27|1476.87|0
1754595900000|2025-08-07 19:45:00|1485.12|1482.72|1485.24|1482.84|1486.99|1484.59|1483.81|1481.41|0
1754596200000|2025-08-07 19:50:00|1486.79|1484.39|1483.88|1481.48|1487.86|1485.46|1481.76|1479.36|0
1754596500000|2025-08-07 19:55:00|1484.98|1482.58|1494.66|1492.26|1494.66|1492.26|1483.8|1481.4|0
1754596800000|2025-08-07 20:00:00|1495.1|1492.7|1495.66|1493.26|1498.99|1496.59|1495.1|1492.7|0
1754597100000|2025-08-07 20:05:00|1495.21|1492.81|1498.53|1496.13|1498.93|1496.53|1494.99|1492.59|0
1754597400000|2025-08-07 20:10:00|1498.75|1496.35|1501.06|1498.66|1502.01|1499.61|1497.12|1494.72|0
1754597700000|2025-08-07 20:15:00|1500.84|1498.44|1498.71|1496.31|1501.59|1499.19|1498.29|1495.89|0
1754598000000|2025-08-07 20:20:00|1498.76|1496.36|1499.07|1496.67|1499.44|1497.04|1498.17|1495.77|0
1754598300000|2025-08-07 20:25:00|1499.34|1496.94|1499.6|1497.2|1499.6|1497.2|1497.67|1495.27|0
1754598600000|2025-08-07 20:30:00|1499.38|1496.98|1496.83|1494.43|1500|1497.6|1496.75|1494.35|0
1754598900000|2025-08-07 20:35:00|1497.05|1494.65|1498.28|1495.88|1499.36|1496.96|1496.61|1494.21|0
1754599200000|2025-08-07 20:40:00|1498.5|1496.1|1497.35|1494.95|1498.54|1496.14|1497.03|1494.63|0
1754599500000|2025-08-07 20:45:00|1497.13|1494.73|1497.72|1495.32|1498.38|1495.98|1496.97|1494.57|0
1754599800000|2025-08-07 20:50:00|1498.16|1495.76|1497.87|1495.47|1498.59|1496.19|1497.65|1495.25|0
1754600100000|2025-08-07 20:55:00|1498.17|1495.17|1500.89|1497.89|1501.27|1498.27|1497.73|1494.73|0
1754600400000|2025-08-07 21:00:00|1500.65|1497.65|1499.77|1496.77|1500.75|1497.75|1499.65|1496.65|0
1754600700000|2025-08-07 21:05:00|1499.65|1496.65|1500.18|1497.18|1500.42|1497.42|1499.65|1496.65|0
1754601000000|2025-08-07 21:10:00|1500.1|1497.1|1500.42|1497.42|1500.42|1497.42|1499.69|1496.69|0
1754601300000|2025-08-07 21:15:00|1500.51|1497.51|1500.51|1497.51|1500.59|1497.59|1500.42|1497.42|0
1754601600000|2025-08-07 21:20:00|1500.59|1497.59|1501.23|1498.23|1501.36|1498.36|1500.58|1497.58|0
1754601900000|2025-08-07 21:25:00|1501.2|1498.2|1500.46|1497.46|1501.2|1498.2|1500.21|1497.21|0
1754602200000|2025-08-07 21:30:00|1500.99|1497.99|1501.11|1498.11|1501.27|1498.27|1500.95|1497.95|0
1754602500000|2025-08-07 21:35:00|1501.19|1498.19|1500.33|1497.33|1501.43|1498.43|1500.01|1497.01|0
1754602800000|2025-08-07 21:40:00|1500.38|1497.38|1500.38|1497.38|1500.38|1497.38|1500.38|1497.38|0
1754603100000|2025-08-07 21:45:00|1500.39|1497.39|1500.86|1497.86|1501.25|1498.25|1500.35|1497.35|0
1754603400000|2025-08-07 21:50:00|1500.58|1497.58|1500.58|1497.58|1500.74|1497.74|1500.37|1497.37|0
1754603700000|2025-08-07 21:55:00|1500.53|1497.53|1500.5|1497.5|1500.58|1497.58|1500.21|1497.21|0
1754604000000|2025-08-07 22:00:00|1500.05|1497.05|1501.6|1498.6|1503.26|1500.26|1499.71|1496.71|0
1754604300000|2025-08-07 22:05:00|1501.37|1498.37|1504.92|1501.92|1505.03|1502.03|1500.27|1497.27|0
1754604600000|2025-08-07 22:10:00|1504.81|1501.81|1505.47|1502.47|1506.03|1503.03|1504.26|1501.26|0
1754604900000|2025-08-07 22:15:00|1505.36|1502.36|1505.59|1502.59|1506.47|1503.47|1504.92|1501.92|0
1754605200000|2025-08-07 22:20:00|1505.36|1502.36|1508.25|1505.25|1508.69|1505.69|1504.92|1501.92|0
1754605500000|2025-08-07 22:25:00|1508.02|1505.02|1508.25|1505.25|1508.91|1505.91|1506.69|1503.69|0
1754605800000|2025-08-07 22:30:00|1508.02|1505.02|1507.8|1504.8|1508.47|1505.47|1507.02|1504.02|0
1754606100000|2025-08-07 22:35:00|1507.58|1504.58|1506.03|1503.03|1507.8|1504.8|1505.36|1502.36|0
1754606400000|2025-08-07 22:40:00|1505.8|1502.8|1505.36|1502.36|1505.8|1502.8|1504.47|1501.47|0
1754606700000|2025-08-07 22:45:00|1505.24|1502.24|1506.69|1503.69|1507.35|1504.35|1504.69|1501.69|0
1754607000000|2025-08-07 22:50:00|1506.57|1503.57|1506.13|1503.13|1507.35|1504.35|1505.58|1502.58|0
1754607300000|2025-08-07 22:55:00|1506.02|1503.02|1506.24|1503.24|1507.13|1504.13|1506.02|1503.02|0
1754607600000|2025-08-07 23:00:00|1506.35|1503.35|1505.35|1502.35|1506.91|1503.91|1505.13|1502.13|0
1754607900000|2025-08-07 23:05:00|1505.46|1502.46|1506.02|1503.02|1506.57|1503.57|1504.69|1501.69|0
1754608200000|2025-08-07 23:10:00|1505.9|1502.9|1506.24|1503.24|1506.91|1503.91|1505.58|1502.58|0
1754608500000|2025-08-07 23:15:00|1506.35|1503.35|1506.46|1503.46|1507.13|1504.13|1506.24|1503.24|0
1754608800000|2025-08-07 23:20:00|1506.24|1503.24|1506.24|1503.24|1506.9|1503.9|1505.13|1502.13|0
1754609100000|2025-08-07 23:25:00|1506.46|1503.46|1505.35|1502.35|1506.46|1503.46|1504.46|1501.46|0
1754609400000|2025-08-07 23:30:00|1504.91|1501.91|1504.46|1501.46|1505.57|1502.57|1504.24|1501.24|0
1754609700000|2025-08-07 23:35:00|1504.68|1501.68|1503.68|1500.68|1504.68|1501.68|1503.57|1500.57|0
1754610000000|2025-08-07 23:40:00|1503.57|1500.57|1504.02|1501.02|1504.02|1501.02|1502.91|1499.91|0
1754610300000|2025-08-07 23:45:00|1503.79|1500.79|1504.9|1501.9|1505.01|1502.01|1503.79|1500.79|0
1754610600000|2025-08-07 23:50:00|1504.68|1501.68|1504.24|1501.24|1504.9|1501.9|1503.57|1500.57|0
1754610900000|2025-08-07 23:55:00|1504.34|1501.34|1503.79|1500.79|1504.34|1501.34|1503.35|1500.35|0
1754611200000|2025-08-08 00:00:00|1504.01|1501.01|1503.13|1500.13|1504.01|1501.01|1502.35|1499.35|0
1754611500000|2025-08-08 00:05:00|1502.68|1499.68|1504.9|1501.9|1504.9|1501.9|1502.02|1499.02|0
1754611800000|2025-08-08 00:10:00|1505.12|1502.12|1507.12|1504.12|1507.12|1504.12|1505.12|1502.12|0
1754612100000|2025-08-08 00:15:00|1507|1504|1507.1|1504.7|1507.68|1505.28|1505.84|1503.44|0
1754612400000|2025-08-08 00:20:00|1507.2|1504.8|1507.7|1505.3|1508.57|1506.17|1506.26|1503.86|0
1754612700000|2025-08-08 00:25:00|1507.92|1505.52|1509.44|1507.04|1509.68|1507.28|1507.85|1505.45|0
1754613000000|2025-08-08 00:30:00|1509.34|1506.94|1510.73|1508.33|1511.65|1509.25|1508.87|1506.47|0
1754613300000|2025-08-08 00:35:00|1505.62|1503.22|1512|1509.6|1512.82|1510.42|1505.57|1503.17|0
1754613600000|2025-08-08 00:40:00|1511.78|1509.38|1511.51|1509.11|1512.72|1510.32|1511.41|1509.01|0
1754613900000|2025-08-08 00:45:00|1511.29|1508.89|1511.01|1508.61|1511.29|1508.89|1509.79|1507.39|0
1754614200000|2025-08-08 00:50:00|1510.75|1508.35|1509.38|1506.98|1510.75|1508.35|1509.17|1506.77|0
1754614500000|2025-08-08 00:55:00|1509.16|1506.76|1509.8|1507.4|1510.59|1508.19|1508.94|1506.54|0
1754614800000|2025-08-08 01:00:00|1509.77|1507.37|1510.58|1508.18|1511.7|1509.3|1509.65|1507.25|0
1754615100000|2025-08-08 01:05:00|1510.36|1507.96|1509.81|1507.41|1510.98|1508.58|1509.57|1507.17|0
1754615400000|2025-08-08 01:10:00|1509.7|1507.3|1508.82|1506.42|1509.99|1507.59|1508.65|1506.25|0
1754615700000|2025-08-08 01:15:00|1508.93|1506.53|1507.24|1504.84|1509.31|1506.91|1506.66|1504.26|0
1754616000000|2025-08-08 01:20:00|1507.13|1504.73|1508.04|1505.64|1508.46|1506.06|1507.05|1504.65|0
1754616300000|2025-08-08 01:25:00|1507.94|1505.54|1508.31|1505.91|1508.43|1506.03|1506.95|1504.55|0
1754616600000|2025-08-08 01:30:00|1508.21|1505.81|1508.97|1506.57|1509.29|1506.89|1507.91|1505.51|0
1754616900000|2025-08-08 01:35:00|1508.61|1506.21|1508.8|1506.4|1509.27|1506.87|1507.84|1505.44|0
1754617200000|2025-08-08 01:40:00|1508.69|1506.29|1508.72|1506.32|1509.53|1507.13|1507.75|1505.35|0
1754617500000|2025-08-08 01:45:00|1508.84|1506.44|1508.88|1506.48|1509.1|1506.7|1508.25|1505.85|0
1754617800000|2025-08-08 01:50:00|1508.78|1506.38|1509.2|1506.8|1509.61|1507.21|1508.71|1506.31|0
1754618100000|2025-08-08 01:55:00|1508.98|1506.58|1508.89|1506.49|1509.44|1507.04|1507.85|1505.45|0
1754618400000|2025-08-08 02:00:00|1509.11|1506.71|1509.17|1506.77|1509.62|1507.22|1508.53|1506.13|0
1754618700000|2025-08-08 02:05:00|1509.23|1506.83|1509.37|1506.97|1509.96|1507.56|1509|1506.6|0
1754619000000|2025-08-08 02:10:00|1509.47|1507.07|1510.02|1507.62|1510.31|1507.91|1509.18|1506.78|0
1754619300000|2025-08-08 02:15:00|1510.11|1507.71|1510.4|1508|1510.78|1508.38|1509.87|1507.47|0
1754619600000|2025-08-08 02:20:00|1510.37|1507.97|1510.39|1507.99|1510.61|1508.21|1509.68|1507.28|0
1754619900000|2025-08-08 02:25:00|1510.29|1507.89|1510.83|1508.43|1510.92|1508.52|1510.02|1507.62|0
1754620200000|2025-08-08 02:30:00|1510.77|1508.37|1510.57|1508.17|1510.85|1508.45|1509.9|1507.5|0
1754620500000|2025-08-08 02:35:00|1510.16|1507.76|1510.42|1508.02|1511.01|1508.61|1509.92|1507.52|0
1754620800000|2025-08-08 02:40:00|1510.77|1508.37|1510.41|1508.01|1511.05|1508.65|1510.2|1507.8|0
1754621100000|2025-08-08 02:45:00|1510.3|1507.9|1510.49|1508.09|1510.67|1508.27|1510.1|1507.7|0
1754621400000|2025-08-08 02:50:00|1510.46|1508.06|1511.86|1509.46|1512.4|1510|1510.28|1507.88|0
1754621700000|2025-08-08 02:55:00|1511.75|1509.35|1511.52|1509.12|1512.14|1509.74|1511.36|1508.96|0
1754622000000|2025-08-08 03:00:00|1511.3|1508.9|1511.75|1509.35|1512.16|1509.76|1511.3|1508.9|0
1754622300000|2025-08-08 03:05:00|1511.91|1509.51|1511.27|1508.87|1512.51|1510.11|1510.93|1508.53|0
1754622600000|2025-08-08 03:10:00|1511.77|1509.37|1510.99|1508.59|1511.99|1509.59|1510.99|1508.59|0
1754622900000|2025-08-08 03:15:00|1511.1|1508.7|1511.98|1509.58|1512.05|1509.65|1510.92|1508.52|0
1754623200000|2025-08-08 03:20:00|1511.76|1509.36|1511.33|1508.93|1512.13|1509.73|1511.04|1508.64|0
1754623500000|2025-08-08 03:25:00|1511.21|1508.81|1510.26|1507.86|1511.57|1509.17|1510.07|1507.67|0
1754623800000|2025-08-08 03:30:00|1510.37|1507.97|1508.88|1506.48|1510.88|1508.48|1507.95|1505.55|0
1754624100000|2025-08-08 03:35:00|1508.65|1506.25|1508.84|1506.44|1509.34|1506.94|1508.27|1505.87|0
1754624400000|2025-08-08 03:40:00|1509.06|1506.66|1508.49|1506.09|1509.37|1506.97|1508.27|1505.87|0
1754624700000|2025-08-08 03:45:00|1508.73|1506.33|1509.09|1506.69|1509.38|1506.98|1508.4|1506|0
1754625000000|2025-08-08 03:50:00|1509.2|1506.8|1508.63|1506.23|1509.2|1506.8|1508.29|1505.89|0
1754625300000|2025-08-08 03:55:00|1508.74|1506.34|1508.29|1505.89|1508.93|1506.53|1508.1|1505.7|0
1754625600000|2025-08-08 04:00:00|1507.52|1505.12|1504.63|1502.23|1508.69|1506.29|1504.57|1502.17|0
1754625900000|2025-08-08 04:05:00|1504.68|1502.28|1504.99|1502.59|1505.68|1503.28|1504.12|1501.72|0
1754626200000|2025-08-08 04:10:00|1505.21|1502.81|1506.73|1504.33|1507.43|1505.03|1505.2|1502.8|0
1754626500000|2025-08-08 04:15:00|1506.67|1504.27|1506.02|1503.62|1506.85|1504.45|1505.6|1503.2|0
1754626800000|2025-08-08 04:20:00|1506.13|1503.73|1505.41|1503.01|1506.13|1503.73|1505.02|1502.62|0
1754627100000|2025-08-08 04:25:00|1505.33|1502.93|1505.74|1503.34|1506.14|1503.74|1505.33|1502.93|0
1754627400000|2025-08-08 04:30:00|1505.51|1503.11|1507.59|1505.19|1507.88|1505.48|1505.12|1502.72|0
1754627700000|2025-08-08 04:35:00|1507.48|1505.08|1506.45|1504.05|1507.83|1505.43|1506.31|1503.91|0
1754628000000|2025-08-08 04:40:00|1506.67|1504.27|1506.32|1503.92|1506.71|1504.31|1505.71|1503.31|0
1754628300000|2025-08-08 04:45:00|1506.42|1504.02|1506.31|1503.91|1506.7|1504.3|1505.99|1503.59|0
1754628600000|2025-08-08 04:50:00|1506.24|1503.84|1506.05|1503.65|1506.47|1504.07|1505.78|1503.38|0
1754628900000|2025-08-08 04:55:00|1505.83|1503.43|1504.35|1501.95|1506.06|1503.66|1503.61|1501.21|0
1754629200000|2025-08-08 05:00:00|1504.13|1501.73|1505.01|1502.61|1505.66|1503.26|1504|1501.6|0
1754629500000|2025-08-08 05:05:00|1505.23|1502.83|1504.99|1502.59|1506.18|1503.78|1504.4|1502|0
1754629800000|2025-08-08 05:10:00|1505.04|1502.64|1506.68|1504.28|1507.1|1504.7|1504.92|1502.52|0
1754630100000|2025-08-08 05:15:00|1506.9|1504.5|1504.08|1501.68|1507.13|1504.73|1503.91|1501.51|0
1754630400000|2025-08-08 05:20:00|1504.3|1501.9|1504.49|1502.09|1505.18|1502.78|1504.06|1501.66|0
1754630700000|2025-08-08 05:25:00|1504.37|1501.97|1501.97|1499.57|1504.92|1502.52|1501.25|1498.85|0
1754631000000|2025-08-08 05:30:00|1501.75|1499.35|1502.27|1499.87|1503.8|1501.4|1501.54|1499.14|0
1754631300000|2025-08-08 05:35:00|1502.36|1499.96|1502.93|1500.53|1503.49|1501.09|1501.87|1499.47|0
1754631600000|2025-08-08 05:40:00|1502.99|1500.59|1500.97|1498.57|1503.76|1501.36|1500.64|1498.24|0
1754631900000|2025-08-08 05:45:00|1500.86|1498.46|1501.57|1499.17|1502.06|1499.66|1500.72|1498.32|0
1754632200000|2025-08-08 05:50:00|1501.46|1499.06|1500.27|1497.87|1502.34|1499.94|1500.27|1497.87|0
1754632500000|2025-08-08 05:55:00|1500.38|1497.98|1497.05|1494.65|1500.94|1498.54|1496.47|1494.07|0
1754632800000|2025-08-08 06:00:00|1496.94|1494.54|1498.79|1496.39|1499.79|1497.39|1496.94|1494.54|0
1754633100000|2025-08-08 06:05:00|1498.89|1496.49|1497.78|1495.38|1499.34|1496.94|1497.55|1495.15|0
1754633400000|2025-08-08 06:10:00|1498.11|1495.71|1499.79|1497.39|1500.01|1497.61|1497.72|1495.32|0
1754633700000|2025-08-08 06:15:00|1500.01|1497.61|1501.61|1499.21|1501.92|1499.52|1499.87|1497.47|0
1754634000000|2025-08-08 06:20:00|1501.83|1499.43|1502.37|1499.97|1502.69|1500.29|1500.4|1498|0
1754634300000|2025-08-08 06:25:00|1502.59|1500.19|1504.36|1501.96|1504.47|1502.07|1502.24|1499.84|0
1754634600000|2025-08-08 06:30:00|1504.24|1501.84|1504.78|1502.38|1505.83|1503.43|1503.76|1501.36|0
1754634900000|2025-08-08 06:35:00|1504.89|1502.49|1503.38|1500.98|1505.23|1502.83|1503.38|1500.98|0
1754635200000|2025-08-08 06:40:00|1503.6|1501.2|1503.24|1500.84|1504.26|1501.86|1502.62|1500.22|0
1754635500000|2025-08-08 06:45:00|1503.12|1500.72|1502.81|1500.41|1503.89|1501.49|1502.3|1499.9|0
1754635800000|2025-08-08 06:50:00|1502.91|1500.51|1502.64|1500.24|1503.66|1501.26|1501.88|1499.48|0
1754636100000|2025-08-08 06:55:00|1502.75|1500.35|1502.34|1499.94|1503.58|1501.18|1501.93|1499.53|0
1754636400000|2025-08-08 07:00:00|1502.23|1499.83|1502.72|1500.32|1503.7|1501.3|1501.67|1499.27|0
1754636700000|2025-08-08 07:05:00|1503.05|1500.65|1503.16|1500.76|1503.41|1501.01|1501.94|1499.54|0
1754637000000|2025-08-08 07:10:00|1502.71|1500.31|1503.11|1500.71|1504.67|1502.27|1502.09|1499.69|0
1754637300000|2025-08-08 07:15:00|1503.24|1500.84|1506.05|1503.65|1506.66|1504.26|1503.11|1500.71|0
1754637600000|2025-08-08 07:20:00|1505.94|1503.54|1505.6|1503.2|1507.05|1504.65|1505.48|1503.08|0
1754637900000|2025-08-08 07:25:00|1505.48|1503.08|1504.93|1502.53|1506.35|1503.95|1503.55|1501.15|0
1754638200000|2025-08-08 07:30:00|1505.04|1502.64|1504.97|1502.57|1506.69|1504.29|1504.58|1502.18|0
1754638500000|2025-08-08 07:35:00|1505.08|1502.68|1506.47|1504.07|1506.7|1504.3|1504.59|1502.19|0
1754638800000|2025-08-08 07:40:00|1506.31|1503.91|1505.18|1502.78|1506.79|1504.39|1504.98|1502.58|0
1754639100000|2025-08-08 07:45:00|1505.4|1503|1503.99|1501.59|1505.66|1503.26|1503|1500.6|0
1754639400000|2025-08-08 07:50:00|1503.77|1501.37|1504.16|1501.76|1505.04|1502.64|1503.33|1500.93|0
1754639700000|2025-08-08 07:55:00|1504.27|1501.87|1503.19|1500.79|1504.61|1502.21|1502.69|1500.29|0
1754640000000|2025-08-08 08:00:00|1503.3|1500.9|1505.23|1502.83|1506.05|1503.65|1503.05|1500.65|0
1754640300000|2025-08-08 08:05:00|1505.13|1502.73|1505.54|1503.14|1506.05|1503.65|1504.46|1502.06|0
1754640600000|2025-08-08 08:10:00|1505.64|1503.24|1506.69|1504.29|1506.87|1504.47|1505.44|1503.04|0
1754640900000|2025-08-08 08:15:00|1506.47|1504.07|1505.38|1502.98|1506.68|1504.28|1504.95|1502.55|0
1754641200000|2025-08-08 08:20:00|1505.49|1503.09|1506.89|1504.49|1507.16|1504.76|1505.03|1502.63|0
1754641500000|2025-08-08 08:25:00|1506.78|1504.38|1506.71|1504.31|1507.7|1505.3|1506.15|1503.75|0
1754641800000|2025-08-08 08:30:00|1506.82|1504.42|1506.03|1503.63|1507.04|1504.64|1505.24|1502.84|0
1754642100000|2025-08-08 08:35:00|1506.25|1503.85|1505.91|1503.51|1507.08|1504.68|1505.64|1503.24|0
1754642400000|2025-08-08 08:40:00|1505.69|1503.29|1504.96|1502.56|1506.45|1504.05|1504.96|1502.56|0
1754642700000|2025-08-08 08:45:00|1505.19|1502.79|1505.67|1503.27|1506.47|1504.07|1504.64|1502.24|0
1754643000000|2025-08-08 08:50:00|1505.45|1503.05|1505.7|1503.3|1506.39|1503.99|1505.22|1502.82|0
1754643300000|2025-08-08 08:55:00|1505.59|1503.19|1506.23|1503.83|1506.58|1504.18|1505.24|1502.84|0
1754643600000|2025-08-08 09:00:00|1506.13|1503.73|1505.73|1503.33|1506.74|1504.34|1505.13|1502.73|0
1754643900000|2025-08-08 09:05:00|1505.97|1503.57|1507.14|1504.74|1507.51|1505.11|1504.95|1502.55|0
1754644200000|2025-08-08 09:10:00|1507.25|1504.85|1507.61|1505.21|1507.92|1505.52|1507.07|1504.67|0
1754644500000|2025-08-08 09:15:00|1507.39|1504.99|1508.76|1506.36|1508.92|1506.52|1507.37|1504.97|0
1754644800000|2025-08-08 09:20:00|1508.98|1506.58|1509.32|1506.92|1509.64|1507.24|1508.6|1506.2|0
1754645100000|2025-08-08 09:25:00|1509.2|1506.8|1507.63|1505.23|1509.43|1507.03|1506.87|1504.47|0
1754645400000|2025-08-08 09:30:00|1507.86|1505.46|1507.93|1505.53|1508.04|1505.64|1507.03|1504.63|0
1754645700000|2025-08-08 09:35:00|1508.15|1505.75|1507.36|1504.96|1508.15|1505.75|1507.14|1504.74|0
1754646000000|2025-08-08 09:40:00|1507.24|1504.84|1506.79|1504.39|1507.84|1505.44|1506.59|1504.19|0
1754646300000|2025-08-08 09:45:00|1507.01|1504.61|1508.55|1506.15|1508.55|1506.15|1506.6|1504.2|0
1754646600000|2025-08-08 09:50:00|1508.32|1505.92|1507.57|1505.17|1509.33|1506.93|1507.47|1505.07|0
1754646900000|2025-08-08 09:55:00|1507.62|1505.22|1508.19|1505.79|1508.35|1505.95|1507.53|1505.13|0
1754647200000|2025-08-08 10:00:00|1507.97|1505.57|1510.25|1507.85|1510.76|1508.36|1507.97|1505.57|0
1754647500000|2025-08-08 10:05:00|1510.49|1508.09|1509.89|1507.49|1510.71|1508.31|1509.78|1507.38|0
1754647800000|2025-08-08 10:10:00|1509.99|1507.59|1510.17|1507.77|1510.49|1508.09|1509.75|1507.35|0
1754648100000|2025-08-08 10:15:00|1509.95|1507.55|1509.39|1506.99|1510.27|1507.87|1509.14|1506.74|0
1754648400000|2025-08-08 10:20:00|1509.16|1506.76|1509.12|1506.72|1509.7|1507.3|1508.67|1506.27|0
1754648700000|2025-08-08 10:25:00|1509.34|1506.94|1508.77|1506.37|1509.43|1507.03|1508.26|1505.86|0
1754649000000|2025-08-08 10:30:00|1509.05|1506.65|1510|1507.6|1510.1|1507.7|1508.55|1506.15|0
1754649300000|2025-08-08 10:35:00|1510.22|1507.82|1510.18|1507.78|1510.4|1508|1509.69|1507.29|0
1754649600000|2025-08-08 10:40:00|1509.96|1507.56|1510.12|1507.72|1510.65|1508.25|1509.74|1507.34|0
1754649900000|2025-08-08 10:45:00|1510.01|1507.61|1510.31|1507.91|1510.67|1508.27|1509.91|1507.51|0
1754650200000|2025-08-08 10:50:00|1510.19|1507.79|1510.08|1507.68|1510.77|1508.37|1510.03|1507.63|0
1754650500000|2025-08-08 10:55:00|1509.86|1507.46|1510.23|1507.83|1510.73|1508.33|1509.86|1507.46|0
1754650800000|2025-08-08 11:00:00|1510.45|1508.05|1509.88|1507.48|1511.19|1508.79|1509.28|1506.88|0
1754651100000|2025-08-08 11:05:00|1509.98|1507.58|1509.4|1507|1510.68|1508.28|1509.14|1506.74|0
1754651400000|2025-08-08 11:10:00|1509.62|1507.22|1511.81|1509.41|1511.81|1509.41|1509.22|1506.82|0
1754651700000|2025-08-08 11:15:00|1511.17|1508.77|1512.41|1510.01|1512.89|1510.49|1510.95|1508.55|0
1754652000000|2025-08-08 11:20:00|1512.29|1509.89|1511.82|1509.42|1512.75|1510.35|1511.79|1509.39|0
1754652300000|2025-08-08 11:25:00|1512.04|1509.64|1511.99|1509.59|1512.59|1510.19|1511.73|1509.33|0
1754652600000|2025-08-08 11:30:00|1512.21|1509.81|1511.77|1509.37|1512.44|1510.04|1510.53|1508.13|0
1754652900000|2025-08-08 11:35:00|1511.65|1509.25|1512.11|1509.71|1512.32|1509.92|1511.65|1509.25|0
1754653200000|2025-08-08 11:40:00|1512.13|1509.73|1513.09|1510.69|1513.28|1510.88|1511.85|1509.45|0
1754653500000|2025-08-08 11:45:00|1513.11|1510.71|1513.37|1510.97|1513.77|1511.37|1513.08|1510.68|0
1754653800000|2025-08-08 11:50:00|1513.48|1511.08|1513.25|1510.85|1513.59|1511.19|1512.75|1510.35|0
1754654100000|2025-08-08 11:55:00|1513.14|1510.74|1513.08|1510.68|1513.62|1511.22|1512.91|1510.51|0
1754654400000|2025-08-08 12:00:00|1513.3|1510.9|1512.04|1509.64|1513.3|1510.9|1512.04|1509.64|0
1754654700000|2025-08-08 12:05:00|1512.15|1509.75|1511.16|1508.76|1512.67|1510.27|1510.65|1508.25|0
1754655000000|2025-08-08 12:10:00|1511.26|1508.86|1507.77|1505.37|1511.62|1509.22|1507.41|1505.01|0
1754655300000|2025-08-08 12:15:00|1507.89|1505.49|1504.87|1502.47|1508.24|1505.84|1504.87|1502.47|0
1754655600000|2025-08-08 12:20:00|1505.01|1502.61|1505.17|1502.77|1505.63|1503.23|1502.17|1499.77|0
1754655900000|2025-08-08 12:25:00|1505.37|1502.97|1505.22|1502.82|1506.82|1504.42|1504.13|1501.73|0
1754656200000|2025-08-08 12:30:00|1505.93|1503.53|1505.04|1502.64|1506.2|1503.8|1504.38|1501.98|0
1754656500000|2025-08-08 12:35:00|1505.27|1502.87|1504.7|1502.3|1505.49|1503.09|1503.48|1501.08|0
1754656800000|2025-08-08 12:40:00|1504.93|1502.53|1506.37|1503.97|1507.1|1504.7|1503.59|1501.19|0
1754657100000|2025-08-08 12:45:00|1506.59|1504.19|1506.98|1504.58|1507.16|1504.76|1505.82|1503.42|0
1754657400000|2025-08-08 12:50:00|1507.2|1504.8|1504.97|1502.57|1507.62|1505.22|1504.63|1502.23|0
1754657700000|2025-08-08 12:55:00|1505.08|1502.68|1504.22|1501.82|1505.84|1503.44|1503.89|1501.49|0
1754658000000|2025-08-08 13:00:00|1504.44|1502.04|1505.05|1502.65|1507.02|1504.62|1504.32|1501.92|0
1754658300000|2025-08-08 13:05:00|1504.83|1502.43|1504.39|1501.99|1505.22|1502.82|1502.79|1500.39|0
1754658600000|2025-08-08 13:10:00|1504.61|1502.21|1505.16|1502.76|1505.34|1502.94|1503.03|1500.63|0
1754658900000|2025-08-08 13:15:00|1505.38|1502.98|1505.8|1503.4|1506.25|1503.85|1504.72|1502.32|0
1754659200000|2025-08-08 13:20:00|1506.03|1503.63|1506.64|1503.64|1507.07|1504.67|1505.32|1502.92|0
1754659500000|2025-08-08 13:25:00|1506.86|1503.86|1508.19|1505.19|1508.64|1505.64|1506.64|1503.64|0
1754659800000|2025-08-08 13:30:00|1507.89|1505.49|1507.46|1505.06|1511.66|1509.26|1505.35|1502.95|0
1754660100000|2025-08-08 13:35:00|1507.69|1505.29|1509.99|1507.59|1511.59|1509.19|1506.58|1504.18|0
1754660400000|2025-08-08 13:40:00|1509.77|1507.37|1512.99|1510.59|1514.59|1512.19|1508.03|1505.63|0
1754660700000|2025-08-08 13:45:00|1513.21|1510.81|1518.81|1516.41|1520.85|1518.45|1513.21|1510.81|0
1754661000000|2025-08-08 13:50:00|1518.78|1516.38|1520.35|1517.95|1523.04|1520.64|1516.87|1514.47|0
1754661300000|2025-08-08 13:55:00|1520.57|1518.17|1523.4|1521|1524.23|1521.83|1520.57|1518.17|0
1754661600000|2025-08-08 14:00:00|1523.84|1521.44|1529.08|1526.68|1529.08|1526.68|1523.05|1520.65|0
1754661900000|2025-08-08 14:05:00|1528.63|1526.23|1532.51|1530.11|1532.51|1530.11|1527.34|1524.94|0
1754662200000|2025-08-08 14:10:00|1532.28|1529.88|1527.24|1523.88|1532.81|1530.41|1526.4|1523.04|0
1754662500000|2025-08-08 14:15:00|1527.2|1523.84|1526.94|1523.58|1527.73|1524.37|1523.71|1520.35|0
1754662800000|2025-08-08 14:20:00|1526.71|1523.35|1526.43|1523.07|1527.96|1524.6|1525.4|1522.04|0
1754663100000|2025-08-08 14:25:00|1526.21|1522.85|1529.85|1526.49|1530.3|1526.94|1525.5|1522.14|0
1754663400000|2025-08-08 14:30:00|1530.08|1526.72|1534.53|1531.17|1535.53|1532.17|1529.69|1526.33|0
1754663700000|2025-08-08 14:35:00|1534.31|1530.95|1532.08|1528.72|1535.48|1532.12|1532.08|1528.72|0
1754664000000|2025-08-08 14:40:00|1532.23|1528.87|1530.57|1527.21|1533.55|1530.19|1529.18|1525.82|0
1754664300000|2025-08-08 14:45:00|1530.35|1526.99|1530.48|1527.12|1531.3|1527.94|1528.74|1525.38|0
1754664600000|2025-08-08 14:50:00|1530.7|1527.34|1526.45|1524.05|1530.85|1527.49|1525.85|1523.45|0
1754664900000|2025-08-08 14:55:00|1526.67|1524.27|1524.33|1521.93|1526.71|1524.31|1523.31|1520.91|0
1754665200000|2025-08-08 15:00:00|1524.55|1522.15|1526.25|1523.85|1526.86|1524.46|1522.09|1519.69|0
1754665500000|2025-08-08 15:05:00|1526.02|1523.62|1528.81|1526.41|1530.27|1527.87|1525.36|1522.96|0
1754665800000|2025-08-08 15:10:00|1528.58|1526.18|1528.78|1526.38|1529.03|1526.63|1525.05|1522.65|0
1754666100000|2025-08-08 15:15:00|1529|1526.6|1526.56|1524.16|1529.07|1526.67|1526.04|1523.64|0
1754666400000|2025-08-08 15:20:00|1526.78|1524.38|1525.92|1523.52|1527.23|1524.83|1523.91|1521.51|0
1754666700000|2025-08-08 15:25:00|1526.02|1523.62|1525.75|1523.35|1527.58|1525.18|1524.47|1522.07|0
1754667000000|2025-08-08 15:30:00|1525.41|1523.01|1522.95|1520.55|1525.89|1523.49|1520.94|1518.54|0
1754667300000|2025-08-08 15:35:00|1522.73|1520.33|1518.35|1515.95|1523.18|1520.78|1517.15|1514.75|0
1754667600000|2025-08-08 15:40:00|1518.13|1515.73|1516.78|1514.38|1518.73|1516.33|1515.25|1512.85|0
1754667900000|2025-08-08 15:45:00|1516.56|1514.16|1521.4|1519|1522.29|1519.89|1516.13|1513.73|0
1754668200000|2025-08-08 15:50:00|1521.17|1518.77|1525.91|1523.51|1526.1|1523.7|1520.97|1518.57|0
1754668500000|2025-08-08 15:55:00|1525.81|1523.41|1528.57|1526.17|1529.51|1527.11|1525.59|1523.19|0
1754668800000|2025-08-08 16:00:00|1528.35|1525.95|1531.5|1529.1|1532.32|1529.92|1528.28|1525.88|0
1754669100000|2025-08-08 16:05:00|1531.6|1529.2|1532.08|1529.68|1532.81|1530.41|1530.94|1528.54|0
1754669400000|2025-08-08 16:10:00|1532.3|1529.9|1532.41|1530.01|1533.29|1530.89|1530.16|1527.76|0
1754669700000|2025-08-08 16:15:00|1532.64|1530.24|1536.34|1533.94|1537.8|1535.4|1532.26|1529.86|0
1754670000000|2025-08-08 16:20:00|1536.56|1534.16|1535.36|1532.96|1537.11|1534.71|1533.76|1531.36|0
1754670300000|2025-08-08 16:25:00|1535.58|1533.18|1533.55|1531.15|1535.58|1533.18|1532.58|1530.18|0
1754670600000|2025-08-08 16:30:00|1533.77|1531.37|1533.17|1530.77|1535.56|1533.16|1531.68|1529.28|0
1754670900000|2025-08-08 16:35:00|1533.25|1530.85|1534.09|1531.69|1534.48|1532.08|1532.75|1530.35|0
1754671200000|2025-08-08 16:40:00|1534.02|1531.62|1535.42|1533.02|1536.41|1534.01|1533.22|1530.82|0
1754671500000|2025-08-08 16:45:00|1535.2|1532.8|1533.66|1531.26|1536.06|1533.66|1532.94|1530.54|0
1754671800000|2025-08-08 16:50:00|1533.44|1531.04|1530.55|1528.15|1533.87|1531.47|1530.01|1527.61|0
1754672100000|2025-08-08 16:55:00|1530.77|1528.37|1531.12|1528.72|1532.6|1530.2|1530.75|1528.35|0
1754672400000|2025-08-08 17:00:00|1530.9|1528.5|1530.14|1527.74|1531.34|1528.94|1527.33|1524.93|0
1754672700000|2025-08-08 17:05:00|1530.36|1527.96|1531.77|1529.37|1532.22|1529.82|1529.26|1526.86|0
1754673000000|2025-08-08 17:10:00|1531.54|1529.14|1530.85|1528.45|1532.23|1529.83|1529.53|1527.13|0
1754673300000|2025-08-08 17:15:00|1530.74|1528.34|1528.91|1526.51|1530.85|1528.45|1527.53|1525.13|0
1754673600000|2025-08-08 17:20:00|1528.69|1526.29|1532.65|1530.25|1533.65|1531.25|1528.69|1526.29|0
1754673900000|2025-08-08 17:25:00|1532.43|1530.03|1529.71|1527.31|1532.8|1530.4|1529.34|1526.94|0
1754674200000|2025-08-08 17:30:00|1529.83|1527.43|1532.23|1529.83|1533.05|1530.65|1529.83|1527.43|0
1754674500000|2025-08-08 17:35:00|1532.46|1530.06|1533.13|1530.73|1533.69|1531.29|1531.64|1529.24|0
1754674800000|2025-08-08 17:40:00|1533.35|1530.95|1535.64|1533.24|1536.71|1534.31|1533.24|1530.84|0
1754675100000|2025-08-08 17:45:00|1535.83|1533.43|1536.15|1533.75|1537.09|1534.69|1534.45|1532.05|0
1754675400000|2025-08-08 17:50:00|1536.26|1533.86|1537.41|1535.01|1537.41|1535.01|1532.02|1529.62|0
1754675700000|2025-08-08 17:55:00|1537.18|1534.78|1536.89|1534.49|1537.91|1535.51|1536.57|1534.17|0
1754676000000|2025-08-08 18:00:00|1537.12|1534.72|1539.68|1537.28|1540.89|1538.49|1537.12|1534.72|0
1754676300000|2025-08-08 18:05:00|1539.46|1537.06|1538.96|1536.56|1540.67|1538.27|1538.75|1536.35|0
1754676600000|2025-08-08 18:10:00|1538.74|1536.34|1538.21|1535.81|1539.85|1537.45|1538.08|1535.68|0
1754676900000|2025-08-08 18:15:00|1538.1|1535.7|1539.65|1537.25|1540.24|1537.84|1537.49|1535.09|0
1754677200000|2025-08-08 18:20:00|1539.87|1537.47|1537.64|1535.24|1539.87|1537.47|1537.64|1535.24|0
1754677500000|2025-08-08 18:25:00|1537.42|1535.02|1536.98|1534.58|1537.7|1535.3|1534.64|1532.24|0
1754677800000|2025-08-08 18:30:00|1537.21|1534.81|1539.35|1536.95|1539.35|1536.95|1536.86|1534.46|0
1754678100000|2025-08-08 18:35:00|1539.58|1537.18|1538.89|1536.49|1539.86|1537.46|1535.31|1532.91|0
1754678400000|2025-08-08 18:40:00|1539.12|1536.72|1539.46|1537.06|1540.24|1537.84|1538.77|1536.37|0
1754678700000|2025-08-08 18:45:00|1539.24|1536.84|1540.6|1538.2|1540.84|1538.44|1538.67|1536.27|0
1754679000000|2025-08-08 18:50:00|1540.38|1537.98|1540.05|1537.65|1540.99|1538.59|1536.04|1533.64|0
1754679300000|2025-08-08 18:55:00|1540.27|1537.87|1538.95|1536.55|1540.35|1537.95|1538.62|1536.22|0
1754679600000|2025-08-08 19:00:00|1538.84|1536.44|1537.59|1535.19|1539.52|1537.12|1537.34|1534.94|0
1754679900000|2025-08-08 19:05:00|1537.67|1535.27|1538.27|1535.87|1538.34|1535.94|1537.25|1534.85|0
1754680200000|2025-08-08 19:10:00|1538.57|1536.17|1538.45|1536.05|1539.11|1536.71|1537.68|1535.28|0
1754680500000|2025-08-08 19:15:00|1538.23|1535.83|1541.56|1539.16|1541.56|1539.16|1538.01|1535.61|0
1754680800000|2025-08-08 19:20:00|1541.34|1538.94|1539.71|1537.31|1542.53|1540.13|1539.3|1536.9|0
1754681100000|2025-08-08 19:25:00|1539.6|1537.2|1539.39|1536.99|1540.43|1538.03|1538.89|1536.49|0
1754681400000|2025-08-08 19:30:00|1539.17|1536.77|1537.02|1534.62|1539.39|1536.99|1536.6|1534.2|0
1754681700000|2025-08-08 19:35:00|1536.79|1534.39|1535.22|1532.82|1537.02|1534.62|1534.79|1532.39|0
1754682000000|2025-08-08 19:40:00|1535.1|1532.7|1531.62|1529.22|1535.77|1533.37|1530.95|1528.55|0
1754682300000|2025-08-08 19:45:00|1531.39|1528.99|1530.64|1528.24|1531.78|1529.38|1529.11|1526.71|0
1754682600000|2025-08-08 19:50:00|1529.75|1527.35|1537.51|1535.11|1537.74|1535.34|1528.57|1526.17|0
1754682900000|2025-08-08 19:55:00|1536.62|1534.22|1538.48|1536.08|1538.93|1536.53|1534.23|1531.83|0
1754683200000|2025-08-08 20:00:00|1538.04|1535.64|1542.19|1539.79|1542.52|1540.12|1537.58|1535.18|0
1754683500000|2025-08-08 20:05:00|1542.63|1540.23|1543.51|1541.11|1544.8|1542.4|1542.39|1539.99|0
1754683800000|2025-08-08 20:10:00|1543.28|1540.88|1546.87|1544.47|1546.87|1544.47|1542.94|1540.54|0
1754871300000|2025-08-11 00:15:00|1545.44|1543.04|1544.55|1542.15|1545.54|1543.14|1544.55|1542.15|0
1754871600000|2025-08-11 00:20:00|1544.78|1542.38|1544.5|1542.1|1545.45|1543.05|1544.2|1541.8|0
1754871900000|2025-08-11 00:25:00|1544.28|1541.88|1544.51|1542.11|1545.08|1542.68|1544.28|1541.88|0
1754872200000|2025-08-11 00:30:00|1544.61|1542.21|1544.79|1542.39|1545.17|1542.77|1543.9|1541.5|0
1754872500000|2025-08-11 00:35:00|1545.02|1542.62|1544.15|1541.75|1545.14|1542.74|1544.15|1541.75|0
1754872800000|2025-08-11 00:40:00|1544.37|1541.97|1544.49|1542.09|1544.72|1542.32|1543.82|1541.42|0
1754873100000|2025-08-11 00:45:00|1544.47|1542.07|1544.19|1541.79|1544.87|1542.47|1543.79|1541.39|0
1754873400000|2025-08-11 00:50:00|1543.74|1541.34|1544.71|1542.31|1545.55|1543.15|1543.74|1541.34|0
1754873700000|2025-08-11 00:55:00|1544.74|1542.34|1543.92|1541.52|1545|1542.6|1543.81|1541.41|0
1754874000000|2025-08-11 01:00:00|1544.15|1541.75|1544.84|1542.44|1545.48|1543.08|1543.92|1541.52|0
1754874300000|2025-08-11 01:05:00|1545.06|1542.66|1545.1|1542.7|1545.74|1543.34|1544.3|1541.9|0
1754874600000|2025-08-11 01:10:00|1545.26|1542.86|1546.97|1544.57|1546.97|1544.57|1545.18|1542.78|0
1754874900000|2025-08-11 01:15:00|1546.86|1544.46|1546.54|1544.14|1546.92|1544.52|1545.65|1543.25|0
1754875200000|2025-08-11 01:20:00|1546.65|1544.25|1546.03|1543.63|1546.76|1544.36|1545.78|1543.38|0
1754875500000|2025-08-11 01:25:00|1546.14|1543.74|1546.08|1543.68|1546.75|1544.35|1546.03|1543.63|0
1754875800000|2025-08-11 01:30:00|1546.18|1543.78|1547.69|1545.29|1548.19|1545.79|1545.74|1543.34|0
1754876100000|2025-08-11 01:35:00|1547.62|1545.22|1550.14|1547.74|1550.14|1547.74|1546.82|1544.42|0
1754876400000|2025-08-11 01:40:00|1550.27|1547.87|1549.82|1547.42|1550.47|1548.07|1549.17|1546.77|0
1754876700000|2025-08-11 01:45:00|1549.48|1547.08|1549.74|1547.34|1550.14|1547.74|1549.37|1546.97|0
1754877000000|2025-08-11 01:50:00|1549.52|1547.12|1550.03|1547.63|1550.75|1548.35|1549.52|1547.12|0
1754877300000|2025-08-11 01:55:00|1550.15|1547.75|1549.73|1547.33|1550.22|1547.82|1549.17|1546.77|0
1754877600000|2025-08-11 02:00:00|1549.62|1547.22|1549.99|1547.59|1550.18|1547.78|1549.38|1546.98|0
1754877900000|2025-08-11 02:05:00|1550.22|1547.82|1550.64|1548.24|1550.91|1548.51|1549.91|1547.51|0
1754878200000|2025-08-11 02:10:00|1550.35|1547.95|1550.64|1548.24|1551.02|1548.62|1550.35|1547.95|0
1754878500000|2025-08-11 02:15:00|1550.71|1548.31|1550.38|1547.98|1551.15|1548.75|1550.07|1547.67|0
1754878800000|2025-08-11 02:20:00|1550.54|1548.14|1550.69|1548.29|1551.28|1548.88|1549.95|1547.55|0
1754879100000|2025-08-11 02:25:00|1550.89|1548.49|1549.55|1547.15|1551.09|1548.69|1549.55|1547.15|0
1754879400000|2025-08-11 02:30:00|1549.81|1547.41|1549.64|1547.24|1550.23|1547.83|1549.34|1546.94|0
1754879700000|2025-08-11 02:35:00|1549.75|1547.35|1549.72|1547.32|1550.25|1547.85|1549.29|1546.89|0
1754880000000|2025-08-11 02:40:00|1549.65|1547.25|1548.47|1546.07|1550.09|1547.69|1548.36|1545.96|0
1754880300000|2025-08-11 02:45:00|1548.59|1546.19|1548.14|1545.74|1548.75|1546.35|1547.89|1545.49|0
1754880600000|2025-08-11 02:50:00|1548.37|1545.97|1548.52|1546.12|1548.62|1546.22|1547.89|1545.49|0
1754880900000|2025-08-11 02:55:00|1548.3|1545.9|1548.26|1545.86|1548.49|1546.09|1547.98|1545.58|0
1754881200000|2025-08-11 03:00:00|1548.48|1546.08|1548.22|1545.82|1548.6|1546.2|1547.83|1545.43|0
1754881500000|2025-08-11 03:05:00|1548.48|1546.08|1548.93|1546.53|1549.04|1546.64|1547.96|1545.56|0
1754881800000|2025-08-11 03:10:00|1548.67|1546.27|1550.56|1548.16|1550.56|1548.16|1548.46|1546.06|0
1754882100000|2025-08-11 03:15:00|1550.46|1548.06|1550.59|1548.19|1550.66|1548.26|1549.79|1547.39|0
1754882400000|2025-08-11 03:20:00|1550.81|1548.41|1549.53|1547.13|1550.93|1548.53|1549.16|1546.76|0
1754882700000|2025-08-11 03:25:00|1549.57|1547.17|1549.04|1546.64|1549.86|1547.46|1548.86|1546.46|0
1754883000000|2025-08-11 03:30:00|1549.15|1546.75|1549.03|1546.63|1549.55|1547.15|1548.38|1545.98|0
1754883300000|2025-08-11 03:35:00|1548.73|1546.33|1548.66|1546.26|1549.26|1546.86|1547.89|1545.49|0
1754883600000|2025-08-11 03:40:00|1548.77|1546.37|1548.59|1546.19|1549|1546.6|1548.25|1545.85|0
1754883900000|2025-08-11 03:45:00|1548.65|1546.25|1546.87|1544.47|1548.83|1546.43|1546.87|1544.47|0
1754884200000|2025-08-11 03:50:00|1547.1|1544.7|1547.33|1544.93|1550.39|1547.99|1546.87|1544.47|0
1754884500000|2025-08-11 03:55:00|1547.4|1545|1547.51|1545.11|1547.6|1545.2|1547.13|1544.73|0
1754884800000|2025-08-11 04:00:00|1547.55|1545.15|1546.64|1544.24|1547.55|1545.15|1546.06|1543.42|0
1754885100000|2025-08-11 04:05:00|1546.75|1544.35|1546.79|1544.39|1547.09|1544.69|1546.29|1543.89|0
1754885400000|2025-08-11 04:10:00|1546.81|1544.41|1546.92|1544.52|1547.2|1544.8|1546.57|1544.17|0
1754885700000|2025-08-11 04:15:00|1547.14|1544.74|1546.56|1544.16|1547.55|1545.15|1546.44|1544.04|0
1754886000000|2025-08-11 04:20:00|1546.67|1544.27|1546.97|1544.57|1547.47|1545.07|1546.35|1543.95|0
1754886300000|2025-08-11 04:25:00|1546.85|1544.45|1544.59|1542.19|1547.25|1544.85|1544.36|1541.96|0
1754886600000|2025-08-11 04:30:00|1544.66|1542.26|1545.17|1542.77|1545.28|1542.88|1544.26|1541.86|0
1754886900000|2025-08-11 04:35:00|1544.95|1542.55|1543.8|1541.4|1545.17|1542.77|1543.65|1541.25|0
1754887200000|2025-08-11 04:40:00|1543.87|1541.47|1544.23|1541.83|1544.4|1542|1543.34|1540.94|0
1754887500000|2025-08-11 04:45:00|1544.12|1541.72|1544.37|1541.97|1544.55|1542.15|1543.93|1541.53|0
1754887800000|2025-08-11 04:50:00|1544.26|1541.86|1544.22|1541.82|1547.16|1544.76|1543.72|1541.32|0
1754888100000|2025-08-11 04:55:00|1544.44|1542.04|1544.33|1541.93|1544.77|1542.37|1544.13|1541.73|0
1754888400000|2025-08-11 05:00:00|1545.05|1542.65|1544.21|1541.81|1545.05|1542.65|1543.55|1541.15|0
1754888700000|2025-08-11 05:05:00|1544.43|1542.03|1544.46|1542.06|1544.61|1542.21|1543.92|1541.52|0
1754889000000|2025-08-11 05:10:00|1544.23|1541.83|1544.46|1542.06|1544.72|1542.32|1543.89|1541.49|0
1754889300000|2025-08-11 05:15:00|1544.57|1542.17|1544.28|1541.88|1544.75|1542.35|1544.08|1541.68|0
1754889600000|2025-08-11 05:20:00|1544.38|1541.98|1544.39|1541.99|1545.05|1542.65|1544.2|1541.8|0
1754889900000|2025-08-11 05:25:00|1544.5|1542.1|1544.62|1542.22|1545.03|1542.63|1544.18|1541.78|0
1754890200000|2025-08-11 05:30:00|1544.39|1541.99|1545.43|1543.03|1545.69|1543.29|1544.27|1541.87|0
1754890500000|2025-08-11 05:35:00|1545.32|1542.92|1545.45|1543.05|1545.92|1543.52|1545.03|1542.63|0
1754890800000|2025-08-11 05:40:00|1545.56|1543.16|1544.35|1541.95|1545.58|1543.18|1544.35|1541.95|0
1754891100000|2025-08-11 05:45:00|1544.55|1542.15|1543.8|1541.4|1544.84|1542.44|1543.8|1541.4|0
1754891400000|2025-08-11 05:50:00|1543.58|1541.18|1543.76|1541.36|1544.24|1541.84|1543.52|1541.12|0
1754891700000|2025-08-11 05:55:00|1543.81|1541.41|1544.81|1542.41|1544.81|1542.41|1543.59|1541.19|0
1754892000000|2025-08-11 06:00:00|1545.25|1542.85|1547.48|1545.08|1548.14|1545.74|1544.4|1542|0
1754892300000|2025-08-11 06:05:00|1547.37|1544.97|1545.31|1542.91|1547.82|1545.42|1545.04|1542.64|0
1754892600000|2025-08-11 06:10:00|1545.42|1543.02|1545.12|1542.72|1545.87|1543.47|1544.82|1542.42|0
1754892900000|2025-08-11 06:15:00|1545|1542.6|1544.42|1542.02|1545.33|1542.93|1544.27|1541.87|0
1754893200000|2025-08-11 06:20:00|1544.53|1542.13|1544.95|1542.55|1545.34|1542.94|1544.44|1542.04|0
1754893500000|2025-08-11 06:25:00|1544.77|1542.37|1544.88|1542.48|1545.51|1543.11|1544.5|1542.1|0
1754893800000|2025-08-11 06:30:00|1544.54|1542.14|1546.13|1543.73|1546.33|1543.93|1544.54|1542.14|0
1754894100000|2025-08-11 06:35:00|1545.81|1543.41|1547.54|1545.14|1547.58|1545.18|1545.6|1543.2|0
1754894400000|2025-08-11 06:40:00|1547.45|1545.05|1548.23|1545.83|1548.24|1545.84|1547.13|1544.73|0
1754894700000|2025-08-11 06:45:00|1548.34|1545.94|1548.78|1546.38|1548.85|1546.45|1547.77|1545.37|0
1754895000000|2025-08-11 06:50:00|1548.56|1546.16|1548.81|1546.41|1549.25|1546.85|1548.16|1545.76|0
1754895300000|2025-08-11 06:55:00|1548.7|1546.3|1549.36|1546.96|1549.52|1547.12|1548.62|1546.22|0
1754895600000|2025-08-11 07:00:00|1549.24|1546.84|1548.72|1546.32|1550.42|1548.02|1548.04|1545.64|0
1754895900000|2025-08-11 07:05:00|1548.6|1546.2|1549.15|1546.75|1550.03|1547.63|1548.6|1546.2|0
1754896200000|2025-08-11 07:10:00|1549.37|1546.97|1547.89|1545.49|1549.53|1547.13|1547.87|1545.47|0
1754896500000|2025-08-11 07:15:00|1547.67|1545.27|1547.06|1544.66|1547.86|1545.46|1546.71|1544.31|0
1754896800000|2025-08-11 07:20:00|1546.5|1544.1|1547.41|1545.01|1547.69|1545.29|1546.39|1543.99|0
1754897100000|2025-08-11 07:25:00|1547.64|1545.24|1546.81|1544.41|1547.76|1545.36|1546.47|1544.07|0
1754897400000|2025-08-11 07:30:00|1547.03|1544.63|1544.23|1541.83|1547.03|1544.63|1544|1541.6|0
1754897700000|2025-08-11 07:35:00|1544|1541.6|1543.93|1541.53|1545.35|1542.95|1543.56|1541.16|0
1754898000000|2025-08-11 07:40:00|1544.15|1541.75|1544.41|1542.01|1544.89|1542.49|1543.93|1541.53|0
1754898300000|2025-08-11 07:45:00|1544.53|1542.13|1541.13|1538.73|1544.53|1542.13|1540.96|1538.56|0
1754898600000|2025-08-11 07:50:00|1541.01|1538.61|1539.92|1537.52|1542.31|1539.91|1539.02|1536.62|0
1754898900000|2025-08-11 07:55:00|1539.24|1536.84|1537.86|1535.46|1540.37|1537.97|1537.38|1534.98|0
1754899200000|2025-08-11 08:00:00|1538.09|1535.69|1538.2|1535.8|1538.81|1536.41|1536.95|1534.55|0
1754899500000|2025-08-11 08:05:00|1538.52|1536.12|1536.87|1534.47|1538.52|1536.12|1533.06|1530.66|0
1754899800000|2025-08-11 08:10:00|1537.1|1534.7|1535.14|1532.74|1537.77|1535.37|1534.75|1532.35|0
1754900100000|2025-08-11 08:15:00|1535.36|1532.96|1536.27|1533.87|1536.62|1534.22|1534.09|1531.69|0
1754900400000|2025-08-11 08:20:00|1536.15|1533.75|1536.08|1533.68|1537.52|1535.12|1535.64|1533.24|0
1754900700000|2025-08-11 08:25:00|1536.3|1533.9|1536.58|1534.18|1537.05|1534.65|1535.59|1533.19|0
1754901000000|2025-08-11 08:30:00|1536.47|1534.07|1538.65|1536.25|1538.87|1536.47|1536.13|1533.73|0
1754901300000|2025-08-11 08:35:00|1538.53|1536.13|1538.97|1536.57|1539.3|1536.9|1538.08|1535.68|0
1754901600000|2025-08-11 08:40:00|1539.08|1536.68|1539.25|1536.85|1539.98|1537.58|1538.16|1535.76|0
1754901900000|2025-08-11 08:45:00|1539.03|1536.63|1538.41|1536.01|1539.53|1537.13|1538.09|1535.69|0
1754902200000|2025-08-11 08:50:00|1538.52|1536.12|1538.23|1535.83|1539.34|1536.94|1537.57|1535.17|0
1754902500000|2025-08-11 08:55:00|1538.45|1536.05|1537.87|1535.47|1538.45|1536.05|1537.07|1534.67|0
1754902800000|2025-08-11 09:00:00|1537.75|1535.35|1537.88|1535.48|1538.36|1535.96|1537.42|1535.02|0
1754903100000|2025-08-11 09:05:00|1538.1|1535.7|1539.4|1537|1539.7|1537.3|1537.65|1535.25|0
1754903400000|2025-08-11 09:10:00|1539.17|1536.77|1539.62|1537.22|1540.37|1537.97|1539.17|1536.77|0
1754903700000|2025-08-11 09:15:00|1539.4|1537|1541.07|1538.67|1541.07|1538.67|1539.37|1536.97|0
1754904000000|2025-08-11 09:20:00|1541.35|1538.95|1541.33|1538.93|1541.6|1539.2|1540.92|1538.52|0
1754904300000|2025-08-11 09:25:00|1541.29|1538.89|1541.58|1539.18|1541.87|1539.47|1541.17|1538.77|0
1754904600000|2025-08-11 09:30:00|1541.69|1539.29|1541.91|1539.51|1542.67|1540.27|1541.52|1539.12|0
1754904900000|2025-08-11 09:35:00|1542.13|1539.73|1542.19|1539.79|1542.61|1540.21|1541.73|1539.33|0
1754905200000|2025-08-11 09:40:00|1542.17|1539.77|1542.42|1540.02|1542.42|1540.02|1541.65|1539.25|0
1754905500000|2025-08-11 09:45:00|1542.2|1539.8|1542.39|1539.99|1542.83|1540.43|1541.91|1539.51|0
1754905800000|2025-08-11 09:50:00|1542.18|1539.78|1542.62|1540.22|1543.02|1540.62|1541.77|1539.37|0
1754906100000|2025-08-11 09:55:00|1542.39|1539.99|1542.65|1540.25|1542.88|1540.48|1542.36|1539.96|0
1754906400000|2025-08-11 10:00:00|1542.54|1540.14|1543.02|1540.62|1543.34|1540.94|1542.3|1539.9|0
1754906700000|2025-08-11 10:05:00|1543.04|1540.64|1542.66|1540.26|1543.1|1540.7|1542.3|1539.9|0
1754907000000|2025-08-11 10:10:00|1542.89|1540.49|1543.13|1540.73|1543.15|1540.75|1542.1|1539.7|0
1754907300000|2025-08-11 10:15:00|1543.35|1540.95|1542.92|1540.52|1543.56|1541.16|1542.41|1540.01|0
1754907600000|2025-08-11 10:20:00|1542.69|1540.29|1545.16|1542.76|1545.36|1542.96|1542.69|1540.29|0
1754907900000|2025-08-11 10:25:00|1545.38|1542.98|1544.83|1542.43|1545.49|1543.09|1544.32|1541.92|0
1754908200000|2025-08-11 10:30:00|1545.06|1542.66|1544.75|1542.35|1545.44|1543.04|1544.33|1541.93|0
1754908500000|2025-08-11 10:35:00|1544.53|1542.13|1544.72|1542.32|1545.24|1542.84|1544.53|1542.13|0
1754908800000|2025-08-11 10:40:00|1544.5|1542.1|1544.3|1541.9|1545.14|1542.74|1544.25|1541.85|0
1754909100000|2025-08-11 10:45:00|1544.5|1542.1|1543.2|1540.8|1544.76|1542.36|1543.2|1540.8|0
1754909400000|2025-08-11 10:50:00|1543.16|1540.76|1543.7|1541.3|1543.97|1541.57|1542.7|1540.3|0
1754909700000|2025-08-11 10:55:00|1543.92|1541.52|1543.07|1540.67|1544.42|1542.02|1543.07|1540.67|0
1754910000000|2025-08-11 11:00:00|1542.85|1540.45|1546.47|1544.07|1546.59|1544.19|1542.74|1540.34|0
1754910300000|2025-08-11 11:05:00|1546.13|1543.73|1546.02|1543.62|1547.19|1544.79|1545.83|1543.43|0
1754910600000|2025-08-11 11:10:00|1545.91|1543.51|1546.16|1543.76|1546.98|1544.58|1545.89|1543.49|0
1754910900000|2025-08-11 11:15:00|1546.35|1543.95|1546.15|1543.75|1546.79|1544.39|1545.83|1543.43|0
1754911200000|2025-08-11 11:20:00|1546.18|1543.78|1545.59|1543.19|1546.62|1544.22|1545.33|1542.93|0
1754911500000|2025-08-11 11:25:00|1545.92|1543.52|1545.52|1543.12|1546.42|1544.02|1544.96|1542.56|0
1754911800000|2025-08-11 11:30:00|1545.3|1542.9|1544.72|1542.32|1545.52|1543.12|1544.68|1542.28|0
1754912100000|2025-08-11 11:35:00|1544.95|1542.55|1545.52|1543.12|1545.76|1543.36|1544.69|1542.29|0
1754912400000|2025-08-11 11:40:00|1545.3|1542.9|1545.41|1543.01|1546.07|1543.67|1544.75|1542.35|0
1754912700000|2025-08-11 11:45:00|1545.63|1543.23|1546.85|1544.45|1547.83|1545.43|1545.13|1542.73|0
1754913000000|2025-08-11 11:50:00|1547.07|1544.67|1547.37|1544.97|1547.97|1545.57|1546.63|1544.23|0
1754913300000|2025-08-11 11:55:00|1547.59|1545.19|1547.65|1545.25|1547.94|1545.54|1546.96|1544.56|0
1754913600000|2025-08-11 12:00:00|1547.88|1545.48|1549.39|1546.99|1549.62|1547.22|1547.29|1544.89|0
1754913900000|2025-08-11 12:05:00|1549.16|1546.76|1548.37|1545.97|1549.55|1547.15|1548|1545.6|0
1754914200000|2025-08-11 12:10:00|1548.6|1546.2|1547.22|1544.82|1548.7|1546.3|1546.63|1544.23|0
1754914500000|2025-08-11 12:15:00|1546.99|1544.59|1547.78|1545.38|1548.02|1545.62|1546.98|1544.58|0
1754914800000|2025-08-11 12:20:00|1548.01|1545.61|1547.6|1545.2|1548.26|1545.86|1546.73|1544.33|0
1754915100000|2025-08-11 12:25:00|1547.49|1545.09|1544.49|1542.09|1547.49|1545.09|1544|1541.6|0
1754915400000|2025-08-11 12:30:00|1544.71|1542.31|1543.86|1541.46|1545.77|1543.37|1542.55|1540.15|0
1754915700000|2025-08-11 12:35:00|1543.97|1541.57|1541.76|1539.36|1544.31|1541.91|1540.84|1538.44|0
1754916000000|2025-08-11 12:40:00|1541.53|1539.13|1541.96|1539.56|1542.39|1539.99|1541.19|1538.79|0
1754916300000|2025-08-11 12:45:00|1542.19|1539.79|1542.27|1539.87|1542.41|1540.01|1541.59|1539.19|0
1754916600000|2025-08-11 12:50:00|1542.05|1539.65|1540.87|1538.47|1542.64|1540.24|1540.25|1537.85|0
1754916900000|2025-08-11 12:55:00|1540.65|1538.25|1541.34|1538.94|1542.19|1539.79|1540.53|1538.13|0
1754917200000|2025-08-11 13:00:00|1541.56|1539.16|1541.02|1538.62|1542.17|1539.77|1539.84|1537.44|0
1754917500000|2025-08-11 13:05:00|1540.92|1538.52|1540.9|1538.5|1541.72|1539.32|1539.73|1537.33|0
1754917800000|2025-08-11 13:10:00|1540.78|1538.38|1540.88|1538.48|1541.64|1539.24|1539.37|1536.97|0
1754918100000|2025-08-11 13:15:00|1540.66|1538.26|1541.03|1538.63|1541.57|1539.17|1540.66|1538.26|0
1754918400000|2025-08-11 13:20:00|1541.25|1538.85|1540.69|1538.29|1542.48|1540.08|1540.59|1538.19|0
1754918700000|2025-08-11 13:25:00|1540.58|1538.18|1541.14|1538.74|1541.14|1538.74|1540.58|1538.18|0
1754919000000|2025-08-11 13:30:00|1539.2|1536.8|1536.88|1534.48|1539.62|1537.22|1534.81|1532.41|0
1754919300000|2025-08-11 13:35:00|1536.43|1534.03|1540.37|1537.97|1540.6|1538.2|1535.77|1533.37|0
1754919600000|2025-08-11 13:40:00|1540.61|1538.21|1540.88|1538.48|1542.43|1540.03|1537.73|1535.33|0
1754919900000|2025-08-11 13:45:00|1541.51|1539.11|1540.03|1537.63|1542.09|1539.69|1538.79|1536.39|0
1754920200000|2025-08-11 13:50:00|1539.63|1537.23|1536.61|1534.21|1539.9|1537.5|1534.72|1532.32|0
1754920500000|2025-08-11 13:55:00|1536.39|1533.99|1541.78|1539.38|1542.15|1539.75|1536.16|1533.76|0
1754920800000|2025-08-11 14:00:00|1541.94|1539.54|1539.76|1537.36|1542.56|1540.16|1536.42|1534.02|0
1754921100000|2025-08-11 14:05:00|1539.98|1537.58|1541.35|1538.95|1542.53|1540.13|1538.9|1536.5|0
1754921400000|2025-08-11 14:10:00|1541.12|1538.72|1540.33|1537.93|1544.45|1542.05|1539.81|1537.41|0
1754921700000|2025-08-11 14:15:00|1540.3|1537.9|1544.67|1542.27|1544.67|1542.27|1539.1|1536.7|0
1754922000000|2025-08-11 14:20:00|1544.45|1542.05|1539.51|1537.11|1544.96|1542.56|1539.51|1537.11|0
1754922300000|2025-08-11 14:25:00|1539.59|1537.19|1538.49|1536.09|1540.55|1538.15|1538.1|1535.7|0
1754922600000|2025-08-11 14:30:00|1538.32|1535.92|1538.01|1535.61|1540.12|1537.72|1537.5|1535.1|0
1754922900000|2025-08-11 14:35:00|1538.23|1535.83|1537.66|1535.26|1539.36|1536.96|1536.74|1534.34|0
1754923200000|2025-08-11 14:40:00|1537.43|1535.03|1538.05|1535.65|1538.63|1536.23|1536.21|1533.81|0
1754923500000|2025-08-11 14:45:00|1538.27|1535.87|1534.27|1531.87|1540.17|1537.77|1531.66|1529.26|0
1754923800000|2025-08-11 14:50:00|1534.04|1531.64|1535.33|1532.93|1536.54|1534.14|1533.04|1530.64|0
1754924100000|2025-08-11 14:55:00|1535.21|1532.81|1533.99|1531.59|1535.21|1532.81|1533.52|1531.12|0
1754924400000|2025-08-11 15:00:00|1533.77|1531.37|1533.83|1531.43|1535.88|1533.48|1532.07|1529.67|0
1754924700000|2025-08-11 15:05:00|1533.61|1531.21|1532.04|1529.64|1534.25|1531.85|1531.94|1529.54|0
1754925000000|2025-08-11 15:10:00|1531.81|1529.41|1537.15|1534.75|1537.15|1534.75|1531.48|1529.08|0
1754925300000|2025-08-11 15:15:00|1536.93|1534.53|1537.47|1535.07|1537.91|1535.51|1535.8|1533.4|0
1754925600000|2025-08-11 15:20:00|1537.25|1534.85|1536.92|1534.52|1538.48|1536.08|1535.85|1533.45|0
1754925900000|2025-08-11 15:25:00|1536.7|1534.3|1536.75|1534.35|1537.46|1535.06|1535.99|1533.59|0
1754926200000|2025-08-11 15:30:00|1536.53|1534.13|1537.07|1534.67|1537.24|1534.84|1531.94|1529.54|0
1754926500000|2025-08-11 15:35:00|1536.85|1534.45|1534.65|1532.25|1536.85|1534.45|1534.23|1531.83|0
1754926800000|2025-08-11 15:40:00|1534.43|1532.03|1535.63|1533.23|1537.09|1534.69|1533.7|1531.3|0
1754927100000|2025-08-11 15:45:00|1535.74|1533.34|1538.28|1535.88|1538.71|1536.31|1535.03|1532.63|0
1754927400000|2025-08-11 15:50:00|1538.17|1535.77|1541.5|1539.1|1541.79|1539.39|1538.17|1535.77|0
1754927700000|2025-08-11 15:55:00|1541.27|1538.87|1543.32|1540.92|1543.7|1541.3|1538.38|1535.98|0
1754928000000|2025-08-11 16:00:00|1543.54|1541.14|1543.68|1541.28|1544.42|1542.02|1541.59|1539.19|0
1754928300000|2025-08-11 16:05:00|1543.79|1541.39|1551.5|1549.1|1551.85|1549.45|1543.43|1541.03|0
1754928600000|2025-08-11 16:10:00|1551.28|1548.88|1550|1547.6|1553.21|1550.81|1549.28|1546.88|0
1754928900000|2025-08-11 16:15:00|1550.22|1547.82|1548.52|1546.12|1550.34|1547.94|1547.51|1545.11|0
1754929200000|2025-08-11 16:20:00|1548.3|1545.9|1550.56|1548.16|1550.8|1548.4|1547.63|1545.23|0
1754929500000|2025-08-11 16:25:00|1550.33|1547.93|1549.93|1547.53|1550.33|1547.93|1548.4|1546|0
1754929800000|2025-08-11 16:30:00|1549.71|1547.31|1547.04|1544.64|1550.17|1547.77|1546.76|1544.36|0
1754930100000|2025-08-11 16:35:00|1547.26|1544.86|1544.74|1542.34|1547.68|1545.28|1544.36|1541.96|0
1754930400000|2025-08-11 16:40:00|1544.97|1542.57|1538.84|1536.44|1544.97|1542.57|1538.84|1536.44|0
1754930700000|2025-08-11 16:45:00|1538.73|1536.33|1539.6|1537.2|1540.88|1538.48|1538.28|1535.88|0
1754931000000|2025-08-11 16:50:00|1539.82|1537.42|1539.63|1537.23|1542.39|1539.99|1539.13|1536.73|0
1754931300000|2025-08-11 16:55:00|1539.41|1537.01|1538.46|1536.06|1540.03|1537.63|1538.36|1535.96|0
1754931600000|2025-08-11 17:00:00|1538.24|1535.84|1539.3|1536.9|1539.98|1537.58|1538.11|1535.71|0
1754931900000|2025-08-11 17:05:00|1539.52|1537.12|1539.57|1537.17|1540.75|1538.35|1539.08|1536.68|0
1754932200000|2025-08-11 17:10:00|1539.34|1536.94|1536.57|1534.17|1539.45|1537.05|1536.36|1533.96|0
1754932500000|2025-08-11 17:15:00|1536.34|1533.94|1536.75|1534.35|1537.66|1535.26|1534.63|1532.23|0
1754932800000|2025-08-11 17:20:00|1536.52|1534.12|1537.77|1535.37|1538.52|1536.12|1535.53|1533.13|0
1754933100000|2025-08-11 17:25:00|1537.55|1535.15|1536.94|1534.54|1537.63|1535.23|1536.25|1533.85|0
1754933400000|2025-08-11 17:30:00|1536.71|1534.31|1537.14|1534.74|1539.2|1536.8|1536.7|1534.3|0
1754933700000|2025-08-11 17:35:00|1536.92|1534.52|1533.74|1531.34|1538.23|1535.83|1530.01|1527.61|0
1754934000000|2025-08-11 17:40:00|1533.52|1531.12|1532.94|1530.54|1533.74|1531.34|1530.94|1528.54|0
1754934300000|2025-08-11 17:45:00|1533.16|1530.76|1535.01|1532.61|1535.39|1532.99|1529.92|1527.52|0
1754934600000|2025-08-11 17:50:00|1535.46|1533.06|1533.98|1531.58|1535.68|1533.28|1533.08|1530.68|0
1754934900000|2025-08-11 17:55:00|1533.76|1531.36|1533.3|1530.9|1534.88|1532.48|1531.57|1529.17|0
1754935200000|2025-08-11 18:00:00|1533.75|1531.35|1531.52|1529.12|1534.06|1531.66|1530.97|1528.57|0
1754935500000|2025-08-11 18:05:00|1531.81|1529.41|1530.69|1528.29|1532.17|1529.77|1529.81|1527.41|0
1754935800000|2025-08-11 18:10:00|1530.47|1528.07|1531.26|1528.86|1532.01|1529.61|1528.69|1526.29|0
1754936100000|2025-08-11 18:15:00|1531.48|1529.08|1530.89|1528.49|1533.14|1530.74|1530.32|1527.92|0
1754936400000|2025-08-11 18:20:00|1530.67|1528.27|1529.44|1527.04|1531.34|1528.94|1528.79|1526.39|0
1754936700000|2025-08-11 18:25:00|1529.59|1527.19|1530.24|1527.84|1533.34|1530.94|1529.47|1527.07|0
1754937000000|2025-08-11 18:30:00|1530.91|1528.51|1531.1|1528.7|1533.6|1531.2|1530.37|1527.97|0
1754937300000|2025-08-11 18:35:00|1531.32|1528.92|1532.97|1530.57|1533.23|1530.83|1530.17|1527.77|0
1754937600000|2025-08-11 18:40:00|1533.09|1530.69|1524.02|1521.62|1533.09|1530.69|1524.02|1521.62|0
1754937900000|2025-08-11 18:45:00|1523.35|1520.95|1529.39|1526.99|1529.82|1527.42|1522.24|1519.84|0
1754938200000|2025-08-11 18:50:00|1529.5|1527.1|1528.9|1526.5|1531.73|1529.33|1527.68|1525.28|0
1754938500000|2025-08-11 18:55:00|1528.67|1526.27|1530.47|1528.07|1532.38|1529.98|1528.54|1526.14|0
1754938800000|2025-08-11 19:00:00|1530.03|1527.63|1530.83|1528.43|1531.28|1528.88|1529.82|1527.42|0
1754939100000|2025-08-11 19:05:00|1530.61|1528.21|1531.14|1528.74|1531.3|1528.9|1529.33|1526.93|0
1754939400000|2025-08-11 19:10:00|1530.91|1528.51|1529.16|1526.76|1531.46|1529.06|1528.84|1526.44|0
1754939700000|2025-08-11 19:15:00|1529.27|1526.87|1528.87|1526.47|1529.49|1527.09|1526.02|1523.62|0
1754940000000|2025-08-11 19:20:00|1528.65|1526.25|1529.68|1527.28|1530.72|1528.32|1528.32|1525.92|0
1754940300000|2025-08-11 19:25:00|1529.46|1527.06|1527.82|1525.42|1529.96|1527.56|1527.41|1525.01|0
1754940600000|2025-08-11 19:30:00|1528.05|1525.65|1527.09|1524.69|1529.09|1526.69|1526.05|1523.65|0
1754940900000|2025-08-11 19:35:00|1527.28|1524.88|1526.63|1524.23|1527.96|1525.56|1525.47|1523.07|0
1754941200000|2025-08-11 19:40:00|1526.72|1524.32|1526.68|1524.28|1527.42|1525.02|1525.54|1523.14|0
1754941500000|2025-08-11 19:45:00|1526.45|1524.05|1525.51|1523.11|1527.12|1524.72|1523.57|1521.17|0
1754941800000|2025-08-11 19:50:00|1525.96|1523.56|1517.17|1514.77|1526.42|1524.02|1515.16|1512.76|0
1754942100000|2025-08-11 19:55:00|1517.62|1515.22|1526.74|1524.34|1527.52|1525.12|1514.42|1512.02|0
1754942400000|2025-08-11 20:00:00|1526.28|1523.88|1522.49|1520.09|1527.17|1524.77|1522.34|1519.94|0
1754942700000|2025-08-11 20:05:00|1522.71|1520.31|1523.9|1521.5|1524.57|1522.17|1521.39|1518.99|0
1754943000000|2025-08-11 20:10:00|1524.12|1521.72|1521.96|1519.56|1524.68|1522.28|1521.58|1519.18|0
1754943300000|2025-08-11 20:15:00|1521.74|1519.34|1521.45|1519.05|1522.82|1520.42|1520.75|1518.35|0
1754943600000|2025-08-11 20:20:00|1521.54|1519.14|1521.84|1519.44|1522.9|1520.5|1520.92|1518.52|0
1754943900000|2025-08-11 20:25:00|1521.4|1519|1522.32|1519.92|1522.84|1520.44|1521.17|1518.77|0
1754944200000|2025-08-11 20:30:00|1521.88|1519.48|1522.12|1519.72|1523.14|1520.74|1521.76|1519.36|0
1754944500000|2025-08-11 20:35:00|1521.71|1519.31|1523.08|1520.68|1523.08|1520.68|1521.71|1519.31|0
1754944800000|2025-08-11 20:40:00|1522.86|1520.46|1522.92|1520.52|1523.14|1520.74|1522.33|1519.93|0
1754945100000|2025-08-11 20:45:00|1522.69|1520.29|1522.49|1520.09|1523.19|1520.79|1522.43|1520.03|0
1754945400000|2025-08-11 20:50:00|1522.27|1519.87|1521.96|1519.56|1522.81|1520.41|1521.48|1519.08|0
1754945700000|2025-08-11 20:55:00|1522.26|1519.26|1522.48|1519.48|1522.92|1519.92|1521.36|1518.36|0
1754946000000|2025-08-11 21:00:00|1522.19|1519.19|1521.86|1518.86|1522.23|1519.23|1521.74|1518.74|0
1754946300000|2025-08-11 21:05:00|1522.19|1519.19|1522.02|1519.02|1522.48|1519.48|1522.02|1519.02|0
1754946600000|2025-08-11 21:10:00|1521.7|1518.7|1522.39|1519.39|1522.43|1519.43|1521.58|1518.58|0
1754946900000|2025-08-11 21:15:00|1522.15|1519.15|1522.31|1519.31|1522.31|1519.31|1522.14|1519.14|0
1754947500000|2025-08-11 21:25:00|1522.52|1519.52|1522.43|1519.43|1522.55|1519.55|1522.43|1519.43|0
1754947800000|2025-08-11 21:30:00|1522.52|1519.52|1522.71|1519.71|1522.71|1519.71|1521.78|1518.78|0
1754948100000|2025-08-11 21:35:00|1522.79|1519.79|1522.43|1519.43|1522.87|1519.87|1522.43|1519.43|0
1754948400000|2025-08-11 21:40:00|1522.63|1519.63|1522.99|1519.99|1523|1520|1522.63|1519.63|0
1754948700000|2025-08-11 21:45:00|1522.97|1519.97|1523.06|1520.06|1523.06|1520.06|1522.97|1519.97|0
1754949000000|2025-08-11 21:50:00|1523.09|1520.09|1522.65|1519.65|1523.17|1520.17|1522.61|1519.61|0
1754949300000|2025-08-11 21:55:00|1522.61|1519.61|1522.59|1519.59|1522.61|1519.61|1522.39|1519.39|0
1754949600000|2025-08-11 22:00:00|1523.58|1520.58|1524.36|1521.36|1526.37|1523.37|1522.91|1519.91|0
1754949900000|2025-08-11 22:05:00|1524.47|1521.47|1523.58|1520.58|1524.47|1521.47|1522.58|1519.58|0
1754950200000|2025-08-11 22:10:00|1524.14|1521.14|1525.03|1522.03|1526.03|1523.03|1524.14|1521.14|0
1754950500000|2025-08-11 22:15:00|1524.69|1521.69|1521.69|1518.69|1524.81|1521.81|1521.47|1518.47|0
1754950800000|2025-08-11 22:20:00|1521.57|1518.57|1521.02|1518.02|1522.02|1519.02|1520.35|1517.35|0
1754951100000|2025-08-11 22:25:00|1520.9|1517.9|1520.13|1517.13|1521.02|1518.02|1520.13|1517.13|0
1754951400000|2025-08-11 22:30:00|1520.46|1517.46|1522.13|1519.13|1522.24|1519.24|1520.01|1517.01|0
1754951700000|2025-08-11 22:35:00|1522.01|1519.01|1521.02|1518.02|1522.35|1519.35|1521.02|1518.02|0
1754952000000|2025-08-11 22:40:00|1520.79|1517.79|1522.13|1519.13|1522.35|1519.35|1519.9|1516.9|0
1754952300000|2025-08-11 22:45:00|1521.91|1518.91|1522.57|1519.57|1522.57|1519.57|1520.9|1517.9|0
1754952600000|2025-08-11 22:50:00|1522.68|1519.68|1525.02|1522.02|1525.24|1522.24|1522.68|1519.68|0
1754952900000|2025-08-11 22:55:00|1525.13|1522.13|1525.69|1522.69|1525.69|1522.69|1524.8|1521.8|0
1754953200000|2025-08-11 23:00:00|1525.47|1522.47|1526.13|1523.13|1526.36|1523.36|1525.47|1522.47|0
1754953500000|2025-08-11 23:05:00|1526.36|1523.36|1525.91|1522.91|1526.36|1523.36|1525.24|1522.24|0
1754953800000|2025-08-11 23:10:00|1526.13|1523.13|1525.69|1522.69|1526.36|1523.36|1525.46|1522.46|0
1754954100000|2025-08-11 23:15:00|1525.46|1522.46|1525.91|1522.91|1526.58|1523.58|1525.46|1522.46|0
1754954400000|2025-08-11 23:20:00|1526.02|1523.02|1525.24|1522.24|1526.13|1523.13|1524.9|1521.9|0
1754954700000|2025-08-11 23:25:00|1525.12|1522.12|1524.57|1521.57|1525.12|1522.12|1523.01|1520.01|0
1754955000000|2025-08-11 23:30:00|1524.45|1521.45|1525.24|1522.24|1526.8|1523.8|1524.35|1521.35|0
1754955300000|2025-08-11 23:35:00|1525.34|1522.34|1525.01|1522.01|1525.34|1522.34|1524.35|1521.35|0
1754955600000|2025-08-11 23:40:00|1524.79|1521.79|1525.34|1522.34|1525.46|1522.46|1524.34|1521.34|0
1754955900000|2025-08-11 23:45:00|1525.46|1522.46|1525.23|1522.23|1526.79|1523.79|1525.12|1522.12|0
1754956200000|2025-08-11 23:50:00|1525.46|1522.46|1524.57|1521.57|1525.46|1522.46|1524.12|1521.12|0
1754956500000|2025-08-11 23:55:00|1524.45|1521.45|1525.01|1522.01|1525.23|1522.23|1523.9|1520.9|0
1754956800000|2025-08-12 00:00:00|1524.79|1521.79|1525.01|1522.01|1526.35|1523.35|1523.45|1520.45|0
1754957100000|2025-08-12 00:05:00|1524.79|1521.79|1524.34|1521.34|1525.9|1522.9|1524.22|1521.22|0
1754957400000|2025-08-12 00:10:00|1523.89|1520.89|1525.23|1522.23|1525.9|1522.9|1523.45|1520.45|0
1754957700000|2025-08-12 00:15:00|1525.01|1522.01|1530.16|1527.76|1530.28|1527.88|1524.78|1521.78|0
1754958000000|2025-08-12 00:20:00|1530.06|1527.66|1528.84|1526.44|1530.48|1528.08|1527.63|1525.23|0
1754958300000|2025-08-12 00:25:00|1528.62|1526.22|1530.25|1527.85|1530.53|1528.13|1528.24|1525.84|0
1754958600000|2025-08-12 00:30:00|1530.15|1527.75|1530.46|1528.06|1531.68|1529.28|1530.12|1527.72|0
1754958900000|2025-08-12 00:35:00|1530.68|1528.28|1530.95|1528.55|1531.19|1528.79|1529.81|1527.41|0
1754959200000|2025-08-12 00:40:00|1530.72|1528.32|1529.3|1526.9|1530.72|1528.32|1527.77|1525.37|0
1754959500000|2025-08-12 00:45:00|1529.18|1526.78|1528.44|1526.04|1529.76|1527.36|1528|1525.6|0
1754959800000|2025-08-12 00:50:00|1528.33|1525.93|1526.98|1524.58|1529.1|1526.7|1526.98|1524.58|0
1754960100000|2025-08-12 00:55:00|1527.86|1525.46|1527.07|1524.67|1527.86|1525.46|1526.2|1523.8|0
1754960400000|2025-08-12 01:00:00|1526.85|1524.45|1526.92|1524.52|1527.74|1525.34|1526.18|1523.78|0
1754960700000|2025-08-12 01:05:00|1526.7|1524.3|1526.75|1524.35|1527.38|1524.98|1526.26|1523.86|0
1754961000000|2025-08-12 01:10:00|1526.65|1524.25|1527.13|1524.73|1527.7|1525.3|1526.46|1524.06|0
1754961300000|2025-08-12 01:15:00|1527.01|1524.61|1527.45|1525.05|1527.69|1525.29|1525.77|1523.37|0
1754961600000|2025-08-12 01:20:00|1527.34|1524.94|1527.15|1524.75|1527.79|1525.39|1526.71|1524.31|0
1754961900000|2025-08-12 01:25:00|1527.26|1524.86|1527.47|1525.07|1528.21|1525.81|1527.04|1524.64|0
1754962200000|2025-08-12 01:30:00|1527.69|1525.29|1526.6|1524.2|1528|1525.6|1526.03|1523.63|0
1754962500000|2025-08-12 01:35:00|1526.92|1524.52|1529.1|1526.7|1529.14|1526.74|1526.92|1524.52|0
1754962800000|2025-08-12 01:40:00|1528.87|1526.47|1529.42|1527.02|1530.06|1527.66|1528.6|1526.2|0
1754963100000|2025-08-12 01:45:00|1529.53|1527.13|1529.28|1526.88|1529.87|1527.47|1529.06|1526.66|0
1754963400000|2025-08-12 01:50:00|1529.5|1527.1|1529.05|1526.65|1529.95|1527.55|1528.67|1526.27|0
1754963700000|2025-08-12 01:55:00|1528.94|1526.54|1529.16|1526.76|1529.46|1527.06|1528.55|1526.15|0
1754964000000|2025-08-12 02:00:00|1529.38|1526.98|1529.09|1526.69|1529.76|1527.36|1528.76|1526.36|0
1754964300000|2025-08-12 02:05:00|1529.02|1526.62|1529.26|1526.86|1529.97|1527.57|1529.02|1526.62|0
1754964600000|2025-08-12 02:10:00|1529.49|1527.09|1530.07|1527.67|1530.81|1528.41|1529.18|1526.78|0
1754964900000|2025-08-12 02:15:00|1530.3|1527.9|1530.07|1527.67|1530.69|1528.29|1529.56|1527.16|0
1754965200000|2025-08-12 02:20:00|1530.18|1527.78|1531.49|1529.09|1531.72|1529.32|1529.95|1527.55|0
1754965500000|2025-08-12 02:25:00|1531.61|1529.21|1530.3|1527.9|1531.61|1529.21|1530.3|1527.9|0
1754965800000|2025-08-12 02:30:00|1530.19|1527.79|1530.25|1527.85|1530.6|1528.2|1529.73|1527.33|0
1754966100000|2025-08-12 02:35:00|1530.35|1527.95|1530.35|1527.95|1531.19|1528.79|1530.08|1527.68|0
1754966400000|2025-08-12 02:40:00|1530.4|1528|1530.72|1528.32|1530.82|1528.42|1529.82|1527.42|0
1754966700000|2025-08-12 02:45:00|1530.37|1527.97|1530.47|1528.07|1530.78|1528.38|1529.88|1527.48|0
1754967000000|2025-08-12 02:50:00|1530.69|1528.29|1529.87|1527.47|1530.7|1528.3|1529.28|1526.88|0
1754967300000|2025-08-12 02:55:00|1529.75|1527.35|1529.43|1527.03|1529.76|1527.36|1528.95|1526.55|0
1754967600000|2025-08-12 03:00:00|1529.2|1526.8|1530.22|1527.82|1530.36|1527.96|1528.81|1526.41|0
1754967900000|2025-08-12 03:05:00|1530.44|1528.04|1531.77|1529.37|1532.35|1529.95|1530.41|1528.01|0
1754968200000|2025-08-12 03:10:00|1531.55|1529.15|1530.69|1528.29|1532.07|1529.67|1530.46|1528.06|0
1754968500000|2025-08-12 03:15:00|1530.54|1528.14|1530.58|1528.18|1530.86|1528.46|1529.78|1527.38|0
1754968800000|2025-08-12 03:20:00|1530.81|1528.41|1530.94|1528.54|1531.18|1528.78|1530.32|1527.92|0
1754969100000|2025-08-12 03:25:00|1531.05|1528.65|1531.09|1528.69|1531.41|1529.01|1530.68|1528.28|0
1754969400000|2025-08-12 03:30:00|1530.87|1528.47|1531.04|1528.64|1531.53|1529.13|1530.87|1528.47|0
1754969700000|2025-08-12 03:35:00|1531.15|1528.75|1531.05|1528.65|1531.55|1529.15|1530.98|1528.58|0
1754970000000|2025-08-12 03:40:00|1530.94|1528.54|1530.66|1528.26|1531.42|1529.02|1530.43|1528.03|0
1754970300000|2025-08-12 03:45:00|1530.44|1528.04|1529.9|1527.5|1530.85|1528.45|1529.81|1527.41|0
1754970600000|2025-08-12 03:50:00|1529.79|1527.39|1530.08|1527.68|1530.33|1527.93|1529.6|1527.2|0
1754970900000|2025-08-12 03:55:00|1529.86|1527.46|1530.5|1528.1|1530.54|1528.14|1529.86|1527.46|0
1754971200000|2025-08-12 04:00:00|1530.05|1527.65|1529.87|1527.47|1530.08|1527.68|1529.5|1527.1|0
1754971500000|2025-08-12 04:05:00|1529.57|1527.17|1529.85|1527.45|1530.08|1527.68|1529.34|1526.94|0
1754971800000|2025-08-12 04:10:00|1529.73|1527.33|1529.67|1527.27|1530.18|1527.78|1529.34|1526.94|0
1754972100000|2025-08-12 04:15:00|1529.77|1527.37|1529.71|1527.31|1530.11|1527.71|1529.33|1526.93|0
1754972400000|2025-08-12 04:20:00|1529.6|1527.2|1529.95|1527.55|1530.21|1527.81|1529.55|1527.15|0
1754972700000|2025-08-12 04:25:00|1530.06|1527.66|1529.63|1527.23|1530.18|1527.78|1529.39|1526.99|0
1754973000000|2025-08-12 04:30:00|1529.52|1527.12|1530.34|1527.94|1530.34|1527.94|1529.01|1526.61|0
1754973300000|2025-08-12 04:35:00|1530.56|1528.16|1532.2|1529.8|1532.56|1530.16|1530|1527.6|0
1754973600000|2025-08-12 04:40:00|1531.98|1529.58|1533.48|1531.08|1533.86|1531.46|1531.98|1529.58|0
1754973900000|2025-08-12 04:45:00|1533.51|1531.11|1533.54|1531.14|1534.14|1531.74|1533.07|1530.67|0
1754974200000|2025-08-12 04:50:00|1533.31|1530.91|1533.67|1531.27|1534.45|1532.05|1533.24|1530.84|0
1754974500000|2025-08-12 04:55:00|1533.89|1531.49|1533.73|1531.33|1534.44|1532.04|1533.67|1531.27|0
1754974800000|2025-08-12 05:00:00|1533.51|1531.11|1523.07|1520.67|1534.54|1532.14|1518.41|1516.01|0
1754975100000|2025-08-12 05:05:00|1522.73|1520.33|1527.88|1525.48|1528.11|1525.71|1521.73|1519.33|0
1754975400000|2025-08-12 05:10:00|1527.76|1525.36|1530.28|1527.88|1530.81|1528.41|1527.21|1524.81|0
1754975700000|2025-08-12 05:15:00|1530.5|1528.1|1524.61|1522.21|1532.16|1529.76|1524.61|1522.21|0
1754976000000|2025-08-12 05:20:00|1524.71|1522.31|1527.74|1525.34|1529.49|1527.09|1524.35|1521.95|0
1754976300000|2025-08-12 05:25:00|1527.64|1525.24|1527.27|1524.87|1528.25|1525.85|1526.77|1524.37|0
1754976600000|2025-08-12 05:30:00|1527.16|1524.76|1522.43|1520.03|1527.16|1524.76|1521.06|1518.66|0
1754976900000|2025-08-12 05:35:00|1522.32|1519.92|1520.43|1518.03|1524.06|1521.66|1519.98|1517.58|0
1754977200000|2025-08-12 05:40:00|1520.2|1517.8|1520.64|1518.24|1521.09|1518.69|1519.1|1516.7|0
1754977500000|2025-08-12 05:45:00|1520.52|1518.12|1521.62|1519.22|1522.06|1519.66|1520.1|1517.7|0
1754977800000|2025-08-12 05:50:00|1521.73|1519.33|1524.8|1522.4|1525.12|1522.72|1521.02|1518.62|0
1754978100000|2025-08-12 05:55:00|1524.68|1522.28|1525.27|1522.87|1526.08|1523.68|1524.57|1522.17|0
1754978400000|2025-08-12 06:00:00|1525.38|1522.98|1528.88|1526.48|1529.4|1527|1525.16|1522.76|0
1754978700000|2025-08-12 06:05:00|1528.98|1526.58|1527.43|1525.03|1530.72|1528.32|1527.09|1524.69|0
1754979000000|2025-08-12 06:10:00|1527.32|1524.92|1527.34|1524.94|1528.25|1525.85|1526.65|1524.25|0
1754979300000|2025-08-12 06:15:00|1527.12|1524.72|1526.41|1524.01|1527.73|1525.33|1525.84|1523.44|0
1754979600000|2025-08-12 06:20:00|1526.51|1524.11|1530.46|1528.06|1531|1528.6|1526.43|1524.03|0
1754979900000|2025-08-12 06:25:00|1530.58|1528.18|1535.19|1532.79|1536.22|1533.82|1530.38|1527.98|0
1754980200000|2025-08-12 06:30:00|1535.41|1533.01|1532.48|1530.08|1535.41|1533.01|1530.68|1528.28|0
1754980500000|2025-08-12 06:35:00|1532.36|1529.96|1531.48|1529.08|1532.56|1530.16|1530.78|1528.38|0
1754980800000|2025-08-12 06:40:00|1531.59|1529.19|1531.23|1528.83|1532.21|1529.81|1530.62|1528.22|0
1754981100000|2025-08-12 06:45:00|1531.01|1528.61|1532.14|1529.74|1533.27|1530.87|1530.85|1528.45|0
1754981400000|2025-08-12 06:50:00|1532.59|1530.19|1532.35|1529.95|1533.55|1531.15|1531.85|1529.45|0
1754981700000|2025-08-12 06:55:00|1531.91|1529.51|1530.27|1527.87|1532.13|1529.73|1530.11|1527.71|0
1754982000000|2025-08-12 07:00:00|1531.16|1528.76|1530.24|1527.84|1531.91|1529.51|1529.52|1527.12|0
1754982300000|2025-08-12 07:05:00|1530.13|1527.73|1534.08|1531.68|1535.05|1532.65|1529.97|1527.57|0
1754982600000|2025-08-12 07:10:00|1534.2|1531.8|1534.41|1532.01|1535.15|1532.75|1533.45|1531.05|0
1754982900000|2025-08-12 07:15:00|1534.29|1531.89|1533.02|1530.62|1534.71|1532.31|1532.32|1529.92|0
1754983200000|2025-08-12 07:20:00|1533.33|1530.93|1532.78|1530.38|1533.83|1531.43|1529.76|1527.36|0
1754983500000|2025-08-12 07:25:00|1532.8|1530.4|1533.48|1531.08|1534.57|1532.17|1531.46|1529.06|0
1754983800000|2025-08-12 07:30:00|1533.93|1531.53|1529.21|1526.81|1533.93|1531.53|1528.99|1526.59|0
1754984100000|2025-08-12 07:35:00|1528.99|1526.59|1529.35|1526.95|1529.97|1527.57|1528.64|1526.24|0
1754984400000|2025-08-12 07:40:00|1529.13|1526.73|1531.1|1528.7|1531.55|1529.15|1529.01|1526.61|0
1754984700000|2025-08-12 07:45:00|1530.99|1528.59|1533.14|1530.74|1533.37|1530.97|1530.99|1528.59|0
1754985000000|2025-08-12 07:50:00|1533.69|1531.29|1534.63|1532.23|1534.63|1532.23|1533.41|1531.01|0
1754985300000|2025-08-12 07:55:00|1534.85|1532.45|1533.54|1531.14|1534.85|1532.45|1533.22|1530.82|0
1754985600000|2025-08-12 08:00:00|1533.66|1531.26|1532.5|1530.1|1534.33|1531.93|1531.51|1529.11|0
1754985900000|2025-08-12 08:05:00|1532.05|1529.65|1531.99|1529.59|1533.52|1531.12|1531.61|1529.21|0
1754986200000|2025-08-12 08:10:00|1532.1|1529.7|1530.58|1528.18|1532.62|1530.22|1530.27|1527.87|0
1754986500000|2025-08-12 08:15:00|1530.24|1527.84|1530.95|1528.55|1531.96|1529.56|1530.13|1527.73|0
1754986800000|2025-08-12 08:20:00|1531.17|1528.77|1530.48|1528.08|1531.89|1529.49|1530.21|1527.81|0
1754987100000|2025-08-12 08:25:00|1530.37|1527.97|1529.1|1526.7|1530.9|1528.5|1528.79|1526.39|0
1754987400000|2025-08-12 08:30:00|1529.56|1527.16|1529.85|1527.45|1531|1528.6|1529.55|1527.15|0
1754987700000|2025-08-12 08:35:00|1530.08|1527.68|1528.31|1525.91|1530.46|1528.06|1528.21|1525.81|0
1754988000000|2025-08-12 08:40:00|1528.42|1526.02|1528.42|1526.02|1529.83|1527.43|1528.08|1525.68|0
1754988300000|2025-08-12 08:45:00|1528.53|1526.13|1528.03|1525.63|1528.84|1526.44|1527.24|1524.84|0
1754988600000|2025-08-12 08:50:00|1527.81|1525.41|1527.04|1524.64|1528.17|1525.77|1526.85|1524.45|0
1754988900000|2025-08-12 08:55:00|1527.15|1524.75|1527.58|1525.18|1527.81|1525.41|1526.74|1524.34|0
1754989200000|2025-08-12 09:00:00|1527.69|1525.29|1527.3|1524.9|1527.89|1525.49|1527.06|1524.66|0
1754989500000|2025-08-12 09:05:00|1527.52|1525.12|1527.57|1525.17|1527.74|1525.34|1527.15|1524.75|0
1754989800000|2025-08-12 09:10:00|1527.53|1525.13|1527.05|1524.65|1527.89|1525.49|1526.79|1524.39|0
1754990100000|2025-08-12 09:15:00|1527.5|1525.1|1527.33|1524.93|1527.7|1525.3|1526.77|1524.37|0
1754990400000|2025-08-12 09:20:00|1527.21|1524.81|1526.8|1524.4|1528.84|1526.44|1526.37|1523.97|0
1754990700000|2025-08-12 09:25:00|1526.9|1524.5|1528.79|1526.39|1528.79|1526.39|1526.48|1524.08|0
1754991000000|2025-08-12 09:30:00|1528.63|1526.23|1527.72|1525.32|1528.88|1526.48|1527.63|1525.23|0
1754991300000|2025-08-12 09:35:00|1527.64|1525.24|1529.66|1527.26|1529.66|1527.26|1527.37|1524.97|0
1754991600000|2025-08-12 09:40:00|1529.44|1527.04|1528.2|1525.8|1529.44|1527.04|1527.38|1524.98|0
1754991900000|2025-08-12 09:45:00|1527.98|1525.58|1528.92|1526.52|1529.77|1527.37|1527.76|1525.36|0
1754992200000|2025-08-12 09:50:00|1529.14|1526.74|1528.73|1526.33|1530.36|1527.96|1528.73|1526.33|0
1754992500000|2025-08-12 09:55:00|1528.62|1526.22|1526.55|1524.15|1528.62|1526.22|1526.33|1523.93|0
1754992800000|2025-08-12 10:00:00|1526.33|1523.93|1525.41|1523.01|1527|1524.6|1525.15|1522.75|0
1754993100000|2025-08-12 10:05:00|1525.32|1522.92|1524.45|1522.05|1525.63|1523.23|1524.15|1521.75|0
1754993400000|2025-08-12 10:10:00|1524.69|1522.29|1526.26|1523.86|1526.84|1524.44|1524.31|1521.91|0
1754993700000|2025-08-12 10:15:00|1526.04|1523.64|1525.78|1523.38|1526.44|1524.04|1525.45|1523.05|0
1754994000000|2025-08-12 10:20:00|1525.89|1523.49|1526.54|1524.14|1526.66|1524.26|1525.78|1523.38|0
1754994300000|2025-08-12 10:25:00|1526.31|1523.91|1524.61|1522.21|1526.8|1524.4|1524.39|1521.99|0
1754994600000|2025-08-12 10:30:00|1524.84|1522.44|1525.77|1523.37|1526.62|1524.22|1524.73|1522.33|0
1754994900000|2025-08-12 10:35:00|1525.82|1523.42|1524.66|1522.26|1526.17|1523.77|1524.55|1522.15|0
1754995200000|2025-08-12 10:40:00|1524.55|1522.15|1525.82|1523.42|1526.18|1523.78|1524.44|1522.04|0
1754995500000|2025-08-12 10:45:00|1525.71|1523.31|1524.58|1522.18|1525.93|1523.53|1523.78|1521.38|0
1754995800000|2025-08-12 10:50:00|1524.8|1522.4|1525.15|1522.75|1526.14|1523.74|1523.48|1521.08|0
1754996100000|2025-08-12 10:55:00|1524.93|1522.53|1524.92|1522.52|1525.24|1522.84|1523.94|1521.54|0
1754996400000|2025-08-12 11:00:00|1525.15|1522.75|1523.72|1521.32|1525.15|1522.75|1522.77|1520.37|0
1754996700000|2025-08-12 11:05:00|1523.62|1521.22|1521.18|1518.78|1524.03|1521.63|1521.18|1518.78|0
1754997000000|2025-08-12 11:10:00|1520.51|1518.11|1519.51|1517.11|1521.03|1518.63|1519.18|1516.78|0
1754997300000|2025-08-12 11:15:00|1519.41|1517.01|1522.22|1519.82|1522.28|1519.88|1519.08|1516.68|0
1754997600000|2025-08-12 11:20:00|1521.99|1519.59|1522.04|1519.64|1522.64|1520.24|1521.32|1518.92|0
1754997900000|2025-08-12 11:25:00|1521.8|1519.4|1521.75|1519.35|1522.11|1519.71|1520.37|1517.97|0
1754998200000|2025-08-12 11:30:00|1521.53|1519.13|1523.32|1520.92|1524.59|1522.19|1521.29|1518.89|0
1754998500000|2025-08-12 11:35:00|1523.55|1521.15|1522.81|1520.41|1524.1|1521.7|1522.6|1520.2|0
1754998800000|2025-08-12 11:40:00|1522.58|1520.18|1521.14|1518.74|1522.79|1520.39|1521.14|1518.74|0
1754999100000|2025-08-12 11:45:00|1521.38|1518.98|1519.3|1516.9|1521.6|1519.2|1519.18|1516.78|0
1754999400000|2025-08-12 11:50:00|1519.19|1516.79|1521.77|1519.37|1522.81|1520.41|1517.46|1515.06|0
1754999700000|2025-08-12 11:55:00|1521.87|1519.47|1524.18|1521.78|1524.49|1522.09|1521.77|1519.37|0
1755000000000|2025-08-12 12:00:00|1524.28|1521.88|1525.33|1522.93|1525.98|1523.58|1523.92|1521.52|0
1755000300000|2025-08-12 12:05:00|1525.55|1523.15|1524.35|1521.95|1525.66|1523.26|1523.47|1521.07|0
1755000600000|2025-08-12 12:10:00|1524.57|1522.17|1527.46|1525.06|1527.9|1525.5|1523.84|1521.44|0
1755000900000|2025-08-12 12:15:00|1527.24|1524.84|1525.02|1522.62|1527.64|1525.24|1524.51|1522.11|0
1755001200000|2025-08-12 12:20:00|1524.9|1522.5|1526.12|1523.72|1526.4|1524|1522.78|1520.38|0
1755001500000|2025-08-12 12:25:00|1525.23|1522.83|1528.21|1525.81|1529.63|1527.23|1525.23|1522.83|0
1755001800000|2025-08-12 12:30:00|1528.11|1525.71|1549.02|1546.62|1550.2|1547.8|1528.11|1525.71|0
1755002100000|2025-08-12 12:35:00|1549.46|1547.06|1554.63|1552.23|1558.51|1556.11|1548.32|1545.92|0
1755002400000|2025-08-12 12:40:00|1554.96|1552.56|1556.4|1554|1563.32|1560.92|1554.96|1552.56|0
1755002700000|2025-08-12 12:45:00|1556.85|1554.45|1559.86|1557.46|1560.98|1558.58|1554.67|1552.27|0
1755003000000|2025-08-12 12:50:00|1559.97|1557.57|1558.09|1555.69|1560.2|1557.8|1556.53|1554.13|0
1755003300000|2025-08-12 12:55:00|1558.32|1555.92|1554.81|1552.41|1560.21|1557.81|1552.72|1550.32|0
1755003600000|2025-08-12 13:00:00|1555.26|1552.86|1549.61|1547.21|1555.93|1553.53|1548.86|1546.46|0
1755003900000|2025-08-12 13:05:00|1549.06|1546.66|1546.7|1544.3|1550.57|1548.17|1544.67|1542.27|0
1755004200000|2025-08-12 13:10:00|1546.03|1543.63|1546.03|1543.63|1548.72|1546.32|1544.87|1542.47|0
1755004500000|2025-08-12 13:15:00|1545.81|1543.41|1546.2|1543.8|1548.35|1545.95|1545.21|1542.81|0
1755004800000|2025-08-12 13:20:00|1546.08|1543.68|1544.49|1542.09|1546.86|1544.46|1542.88|1540.48|0
1755005100000|2025-08-12 13:25:00|1544.27|1541.87|1544.7|1542.3|1545.62|1543.22|1544.27|1541.87|0
1755005400000|2025-08-12 13:30:00|1548.01|1545.61|1556.23|1553.83|1556.45|1554.05|1544.16|1541.76|0
1755005700000|2025-08-12 13:35:00|1556|1553.6|1559|1556.6|1560.44|1558.04|1552.88|1550.48|0
1755006000000|2025-08-12 13:40:00|1559.96|1557.56|1545.98|1543.58|1561.08|1558.68|1543.75|1541.35|0
1755006300000|2025-08-12 13:45:00|1545.08|1542.68|1540.18|1537.78|1552.22|1549.82|1537.73|1535.33|0
1755006600000|2025-08-12 13:50:00|1539.51|1537.11|1545.66|1543.26|1545.66|1543.26|1534.88|1532.48|0
1755006900000|2025-08-12 13:55:00|1545.88|1543.48|1537.87|1535.47|1548.33|1545.93|1536.91|1534.51|0
1755007200000|2025-08-12 14:00:00|1537.42|1535.02|1543|1540.6|1544.07|1541.67|1532.83|1530.43|0
1755007500000|2025-08-12 14:05:00|1542.77|1540.37|1547.43|1545.03|1551.64|1549.24|1542.01|1539.61|0
1755007800000|2025-08-12 14:10:00|1547.65|1545.25|1551.9|1549.5|1552.47|1550.07|1544.15|1541.75|0
1755008100000|2025-08-12 14:15:00|1552.02|1549.62|1553.87|1551.47|1555.28|1552.88|1549.69|1547.29|0
1755008400000|2025-08-12 14:20:00|1554.15|1551.75|1554.89|1552.49|1557.6|1555.2|1550.98|1548.58|0
1755008700000|2025-08-12 14:25:00|1554.67|1552.27|1555.13|1552.73|1557.26|1554.86|1553.31|1550.91|0
1755009000000|2025-08-12 14:30:00|1555.35|1552.95|1551.83|1549.43|1558.43|1556.03|1551.57|1549.17|0
1755009300000|2025-08-12 14:35:00|1551.81|1549.41|1553.5|1551.1|1554.45|1552.05|1550.98|1548.58|0
1755009600000|2025-08-12 14:40:00|1553.37|1550.97|1556.25|1553.85|1556.25|1553.85|1552.15|1549.75|0
1755009900000|2025-08-12 14:45:00|1556.02|1553.62|1558.66|1556.26|1559.4|1557|1553.36|1550.96|0
1755010200000|2025-08-12 14:50:00|1558.89|1556.49|1560.18|1557.78|1563.45|1561.05|1557.73|1555.33|0
1755010500000|2025-08-12 14:55:00|1559.51|1557.11|1560.2|1557.8|1560.72|1558.32|1557.19|1554.79|0
1755010800000|2025-08-12 15:00:00|1559.97|1557.57|1563.64|1561.24|1565.06|1562.66|1559.84|1557.44|0
1755011100000|2025-08-12 15:05:00|1563.86|1561.46|1564.79|1562.39|1567.8|1565.4|1563.86|1561.46|0
1755011400000|2025-08-12 15:10:00|1565.01|1562.61|1566.39|1563.99|1568.78|1566.38|1564.79|1562.39|0
1755011700000|2025-08-12 15:15:00|1566.62|1564.22|1568.93|1566.53|1571|1568.6|1566.62|1564.22|0
1755012000000|2025-08-12 15:20:00|1569.15|1566.75|1568.75|1566.35|1569.91|1567.51|1567.83|1565.43|0
1755012300000|2025-08-12 15:25:00|1568.53|1566.13|1566.52|1564.12|1569.92|1567.52|1564.3|1561.9|0
1755012600000|2025-08-12 15:30:00|1566.74|1564.34|1569.49|1567.09|1569.82|1567.42|1564.02|1561.62|0
1755012900000|2025-08-12 15:35:00|1569.27|1566.87|1570.4|1568|1571.23|1568.83|1568.6|1566.2|0
1755013200000|2025-08-12 15:40:00|1570.52|1568.12|1570.32|1567.92|1570.87|1568.47|1568.65|1566.25|0
1755013500000|2025-08-12 15:45:00|1570.54|1568.14|1568.73|1566.33|1571.23|1568.83|1568.73|1566.33|0
1755013800000|2025-08-12 15:50:00|1568.51|1566.11|1569.64|1567.24|1570.94|1568.54|1567.49|1565.09|0
1755014100000|2025-08-12 15:55:00|1569.42|1567.02|1572.6|1570.2|1573.31|1570.91|1569.42|1567.02|0
1755014400000|2025-08-12 16:00:00|1573.12|1570.72|1571.33|1568.93|1573.12|1570.72|1570.44|1568.04|0
1755014700000|2025-08-12 16:05:00|1571.58|1569.18|1570.45|1568.05|1572.54|1570.14|1567.81|1565.41|0
1755015000000|2025-08-12 16:10:00|1570.34|1567.94|1571.53|1569.13|1571.53|1569.13|1569.36|1566.96|0
1755015300000|2025-08-12 16:15:00|1571.35|1568.95|1572.19|1569.79|1572.48|1570.08|1570.67|1568.27|0
1755015600000|2025-08-12 16:20:00|1572.22|1569.82|1574.9|1572.5|1575.12|1572.72|1571.8|1569.4|0
1755015900000|2025-08-12 16:25:00|1575.22|1572.82|1574.51|1572.11|1575.54|1573.14|1573.45|1571.05|0
1755016200000|2025-08-12 16:30:00|1574.74|1572.34|1576.59|1574.19|1576.81|1574.41|1574.44|1572.04|0
1755016500000|2025-08-12 16:35:00|1576.37|1573.97|1575.42|1573.02|1576.75|1574.35|1575.22|1572.82|0
1755016800000|2025-08-12 16:40:00|1575.19|1572.79|1576.01|1573.61|1576.44|1574.04|1574.8|1572.4|0
1755017100000|2025-08-12 16:45:00|1575.95|1573.55|1578.07|1575.67|1578.99|1576.59|1575.79|1573.39|0
1755017400000|2025-08-12 16:50:00|1577.85|1575.45|1578.96|1576.56|1579.4|1577|1577.54|1575.14|0
1755017700000|2025-08-12 16:55:00|1579.18|1576.78|1577.65|1575.25|1580.49|1578.09|1577.65|1575.25|0
1755018000000|2025-08-12 17:00:00|1577.88|1575.48|1577.6|1575.2|1578.31|1575.91|1576.35|1573.95|0
1755018300000|2025-08-12 17:05:00|1577.38|1574.98|1576.38|1573.98|1578.68|1576.28|1575.87|1573.47|0
1755018600000|2025-08-12 17:10:00|1576.16|1573.76|1577.65|1575.25|1578.03|1575.63|1575.54|1573.14|0
1755018900000|2025-08-12 17:15:00|1577.42|1575.02|1577.74|1575.34|1578.74|1576.34|1577.42|1575.02|0
1755019200000|2025-08-12 17:20:00|1577.84|1575.44|1578.2|1575.8|1579.58|1577.18|1576.89|1574.49|0
1755019500000|2025-08-12 17:25:00|1578.88|1576.48|1576.82|1574.42|1579.2|1576.8|1576.51|1574.11|0
1755019800000|2025-08-12 17:30:00|1577|1574.6|1580.35|1577.95|1580.57|1578.17|1575.96|1573.56|0
1755020100000|2025-08-12 17:35:00|1579.9|1577.5|1578.69|1576.29|1580.18|1577.78|1577.97|1575.57|0
1755020400000|2025-08-12 17:40:00|1578.47|1576.07|1579.65|1577.25|1580.35|1577.95|1577.42|1575.02|0
1755020700000|2025-08-12 17:45:00|1579.87|1577.47|1581.35|1578.95|1581.53|1579.13|1579.09|1576.69|0
1755021000000|2025-08-12 17:50:00|1581.12|1578.72|1581.56|1579.16|1582.16|1579.76|1580.9|1578.5|0
1755021300000|2025-08-12 17:55:00|1581.33|1578.93|1580.99|1578.59|1581.74|1579.34|1580.58|1578.18|0
1755021600000|2025-08-12 18:00:00|1581.22|1578.82|1582.53|1580.13|1583.67|1581.27|1581.22|1578.82|0
1755021900000|2025-08-12 18:05:00|1582.3|1579.9|1583.75|1581.35|1584.37|1581.97|1582.05|1579.65|0
1755022200000|2025-08-12 18:10:00|1583.53|1581.13|1583.87|1581.47|1583.99|1581.59|1582.46|1580.06|0
1755022500000|2025-08-12 18:15:00|1584.09|1581.69|1585.19|1582.79|1586.05|1583.65|1583.28|1580.88|0
1755022800000|2025-08-12 18:20:00|1585.05|1582.65|1583.99|1581.59|1586.58|1584.18|1583.55|1581.15|0
1755023100000|2025-08-12 18:25:00|1583.77|1581.37|1583.05|1580.65|1584.03|1581.63|1582.75|1580.35|0
1755023400000|2025-08-12 18:30:00|1583.27|1580.87|1581.87|1579.47|1583.5|1581.1|1580.72|1578.32|0
1755023700000|2025-08-12 18:35:00|1582.09|1579.69|1581.07|1578.67|1583.5|1581.1|1580.99|1578.59|0
1755024000000|2025-08-12 18:40:00|1580.84|1578.44|1582.09|1579.69|1582.21|1579.81|1580.71|1578.31|0
1755024300000|2025-08-12 18:45:00|1582.2|1579.8|1582.32|1579.92|1583.26|1580.86|1581.16|1578.76|0
1755024600000|2025-08-12 18:50:00|1582.44|1580.04|1582.69|1580.29|1582.93|1580.53|1581.06|1578.66|0
1755024900000|2025-08-12 18:55:00|1582.47|1580.07|1581.13|1578.73|1583.29|1580.89|1580.91|1578.51|0
1755025200000|2025-08-12 19:00:00|1580.91|1578.51|1580.93|1578.53|1582.3|1579.9|1580.6|1578.2|0
1755025500000|2025-08-12 19:05:00|1581.16|1578.76|1582.66|1580.26|1583.54|1581.14|1581.16|1578.76|0
1755025800000|2025-08-12 19:10:00|1582.44|1580.04|1582.35|1579.95|1582.79|1580.39|1581.11|1578.71|0
1755026100000|2025-08-12 19:15:00|1582.57|1580.17|1583.97|1581.57|1584.19|1581.79|1582.39|1579.99|0
1755026400000|2025-08-12 19:20:00|1584.14|1581.74|1583.59|1581.19|1584.65|1582.25|1583|1580.6|0
1755026700000|2025-08-12 19:25:00|1583.36|1580.96|1583.89|1581.49|1584.11|1581.71|1582.75|1580.35|0
1755027000000|2025-08-12 19:30:00|1583.78|1581.38|1585.05|1582.65|1587.59|1585.19|1583.69|1581.29|0
1755027300000|2025-08-12 19:35:00|1585.06|1582.66|1585.62|1583.22|1587.21|1584.81|1582.21|1579.81|0
1755027600000|2025-08-12 19:40:00|1585.4|1583|1582.23|1579.83|1585.4|1583|1581.64|1579.24|0
1755027900000|2025-08-12 19:45:00|1582.01|1579.61|1583.37|1580.97|1583.76|1581.36|1581.78|1579.38|0
1755028200000|2025-08-12 19:50:00|1580.56|1578.16|1585.84|1583.44|1587.74|1585.34|1580.45|1578.05|0
1755028500000|2025-08-12 19:55:00|1585.17|1582.77|1587.16|1584.76|1588.53|1586.13|1584.27|1581.87|0
1755028800000|2025-08-12 20:00:00|1587.38|1584.98|1584.99|1582.59|1587.38|1584.98|1584.99|1582.59|0
1755029100000|2025-08-12 20:05:00|1584.76|1582.36|1587.63|1585.23|1587.68|1585.28|1584.76|1582.36|0
1755029400000|2025-08-12 20:10:00|1587.41|1585.01|1585.66|1583.26|1587.41|1585.01|1585.45|1583.05|0
1755029700000|2025-08-12 20:15:00|1585.89|1583.49|1586.24|1583.84|1586.72|1584.32|1585.38|1582.98|0
1755030000000|2025-08-12 20:20:00|1586.19|1583.79|1586.78|1584.38|1586.89|1584.49|1585.75|1583.35|0
1755030300000|2025-08-12 20:25:00|1586.56|1584.16|1586.86|1584.46|1587.12|1584.72|1586.33|1583.93|0
1755030600000|2025-08-12 20:30:00|1587.05|1584.65|1587.24|1584.84|1587.24|1584.84|1586.02|1583.62|0
1755030900000|2025-08-12 20:35:00|1587.47|1585.07|1586.43|1584.03|1587.47|1585.07|1586.42|1584.02|0
1755031200000|2025-08-12 20:40:00|1586.06|1583.66|1585.67|1583.27|1586.11|1583.71|1585.35|1582.95|0
1755031500000|2025-08-12 20:45:00|1585.44|1583.04|1585.93|1583.53|1586.2|1583.8|1585.14|1582.74|0
1755031800000|2025-08-12 20:50:00|1585.71|1583.31|1586.3|1583.9|1586.39|1583.99|1585.34|1582.94|0
1755032100000|2025-08-12 20:55:00|1586.6|1583.6|1587.05|1584.05|1588.17|1585.17|1586.15|1583.15|0
1755032400000|2025-08-12 21:00:00|1586.84|1583.84|1586.78|1583.78|1587.07|1584.07|1586.45|1583.45|0
1755032700000|2025-08-12 21:05:00|1586.05|1583.05|1585.38|1582.38|1586.05|1583.05|1585.3|1582.3|0
1755033000000|2025-08-12 21:10:00|1586.34|1583.34|1585.71|1582.71|1586.42|1583.42|1585.59|1582.59|0
1755033300000|2025-08-12 21:15:00|1585.67|1582.67|1586.08|1583.08|1586.16|1583.16|1585.67|1582.67|0
1755033600000|2025-08-12 21:20:00|1586|1583|1586|1583|1586|1583|1586|1583|0
1755033900000|2025-08-12 21:25:00|1586.08|1583.08|1586.08|1583.08|1586.13|1583.13|1586.08|1583.08|0
1755034200000|2025-08-12 21:30:00|1585.59|1582.59|1585.17|1582.17|1585.59|1582.59|1585.17|1582.17|0
1755034500000|2025-08-12 21:35:00|1585.05|1582.05|1585.17|1582.17|1585.17|1582.17|1584.84|1581.84|0
1755034800000|2025-08-12 21:40:00|1585.25|1582.25|1584.51|1581.51|1585.25|1582.25|1584.1|1581.1|0
1755035100000|2025-08-12 21:45:00|1584.48|1581.48|1585.25|1582.25|1585.25|1582.25|1584.43|1581.43|0
1755035400000|2025-08-12 21:50:00|1585.09|1582.09|1585.21|1582.21|1585.21|1582.21|1585.09|1582.09|0
1755035700000|2025-08-12 21:55:00|1585.31|1582.31|1584.69|1581.69|1585.39|1582.39|1584.69|1581.69|0
1755036000000|2025-08-12 22:00:00|1585.69|1582.69|1585.46|1582.46|1586.36|1583.36|1584.23|1581.23|0
1755036300000|2025-08-12 22:05:00|1585.36|1582.36|1584.01|1581.01|1585.81|1582.81|1583.89|1580.89|0
1755036600000|2025-08-12 22:10:00|1584.23|1581.23|1584.68|1581.68|1585.24|1582.24|1584.23|1581.23|0
1755036900000|2025-08-12 22:15:00|1584.9|1581.9|1583.56|1580.56|1585.13|1582.13|1583.11|1580.11|0
1755037200000|2025-08-12 22:20:00|1583.78|1580.78|1584.23|1581.23|1584.45|1581.45|1583.21|1580.21|0
1755037500000|2025-08-12 22:25:00|1584|1581|1584.23|1581.23|1584.56|1581.56|1583.56|1580.56|0
1755037800000|2025-08-12 22:30:00|1584.11|1581.11|1583.33|1580.33|1584.11|1581.11|1583.1|1580.1|0
1755038100000|2025-08-12 22:35:00|1583.44|1580.44|1583.33|1580.33|1583.55|1580.55|1583.33|1580.33|0
1755038400000|2025-08-12 22:40:00|1583.44|1580.44|1584.11|1581.11|1584.23|1581.23|1583.33|1580.33|0
1755038700000|2025-08-12 22:45:00|1584|1581|1583.33|1580.33|1584.23|1581.23|1583.33|1580.33|0
1755039000000|2025-08-12 22:50:00|1583.55|1580.55|1583.55|1580.55|1583.78|1580.78|1583.43|1580.43|0
1755039300000|2025-08-12 22:55:00|1583.33|1580.33|1583.77|1580.77|1583.77|1580.77|1583.33|1580.33|0
1755039600000|2025-08-12 23:00:00|1583.55|1580.55|1584.22|1581.22|1584.67|1581.67|1583.32|1580.32|0
1755039900000|2025-08-12 23:05:00|1584.33|1581.33|1585.57|1582.57|1585.8|1582.8|1584.33|1581.33|0
1755040200000|2025-08-12 23:10:00|1585.79|1582.79|1585.79|1582.79|1586.02|1583.02|1585.34|1582.34|0
1755040500000|2025-08-12 23:15:00|1586.02|1583.02|1584.22|1581.22|1586.02|1583.02|1584.22|1581.22|0
1755040800000|2025-08-12 23:20:00|1584.44|1581.44|1584.89|1581.89|1585.34|1582.34|1584.22|1581.22|0
1755041100000|2025-08-12 23:25:00|1585.12|1582.12|1585.57|1582.57|1585.79|1582.79|1584.89|1581.89|0
1755041400000|2025-08-12 23:30:00|1585.34|1582.34|1584.44|1581.44|1585.57|1582.57|1584.22|1581.22|0
1755041700000|2025-08-12 23:35:00|1584.67|1581.67|1584.89|1581.89|1585.12|1582.12|1584.67|1581.67|0
1755042000000|2025-08-12 23:40:00|1584.67|1581.67|1586.46|1583.46|1586.91|1583.91|1584.67|1581.67|0
1755042300000|2025-08-12 23:45:00|1586.57|1583.57|1588.26|1585.26|1589.61|1586.61|1586.01|1583.01|0
1755042600000|2025-08-12 23:50:00|1588.49|1585.49|1588.71|1585.71|1589.83|1586.83|1585|1582|0
1755042900000|2025-08-12 23:55:00|1588.82|1585.82|1589.61|1586.61|1589.83|1586.83|1587.69|1584.69|0
1755043200000|2025-08-13 00:00:00|1589.38|1586.38|1587.58|1584.58|1589.72|1586.72|1587.58|1584.58|0
1755043500000|2025-08-13 00:05:00|1587.47|1584.47|1588.82|1585.82|1590.06|1587.06|1585.79|1582.79|0
1755043800000|2025-08-13 00:10:00|1588.71|1585.71|1587.58|1584.58|1589.16|1586.16|1587.36|1584.36|0
1755044100000|2025-08-13 00:15:00|1587.69|1584.69|1586.84|1584.44|1588.23|1585.83|1586.83|1584.36|0
1755044400000|2025-08-13 00:20:00|1586.73|1584.33|1587.25|1584.85|1587.63|1585.23|1586.72|1584.32|0
1755044700000|2025-08-13 00:25:00|1587.36|1584.96|1587.02|1584.62|1587.69|1585.29|1586.75|1584.35|0
1755045000000|2025-08-13 00:30:00|1587.33|1584.93|1586.64|1584.24|1587.54|1585.14|1585.95|1583.55|0
1755045300000|2025-08-13 00:35:00|1586.42|1584.02|1586.24|1583.84|1586.89|1584.49|1585.81|1583.41|0
1755045600000|2025-08-13 00:40:00|1586.23|1583.83|1585.99|1583.59|1587.14|1584.74|1585.41|1583.01|0
1755045900000|2025-08-13 00:45:00|1586|1583.6|1585.66|1583.26|1587.97|1585.57|1585.16|1582.76|0
1755046200000|2025-08-13 00:50:00|1586.16|1583.76|1586.31|1583.91|1586.38|1583.98|1585.46|1583.06|0
1755046500000|2025-08-13 00:55:00|1586.41|1584.01|1585.95|1583.55|1586.47|1584.07|1585.68|1583.28|0
1755046800000|2025-08-13 01:00:00|1586.06|1583.66|1585.9|1583.5|1586.28|1583.88|1585.31|1582.91|0
1755047100000|2025-08-13 01:05:00|1585.68|1583.28|1585.62|1583.22|1586.27|1583.87|1585.19|1582.79|0
1755047400000|2025-08-13 01:10:00|1585.84|1583.44|1585.63|1583.23|1586.1|1583.7|1585.18|1582.78|0
1755047700000|2025-08-13 01:15:00|1585.62|1583.22|1584.73|1582.33|1585.84|1583.44|1584.5|1582.1|0
1755048000000|2025-08-13 01:20:00|1584.79|1582.39|1584.53|1582.13|1585.01|1582.61|1584.09|1581.69|0
1755048300000|2025-08-13 01:25:00|1584.64|1582.24|1583.02|1580.62|1584.82|1582.42|1582.16|1579.76|0
1755048600000|2025-08-13 01:30:00|1582.91|1580.51|1582.6|1580.2|1583.79|1581.39|1582.26|1579.86|0
1755048900000|2025-08-13 01:35:00|1582.82|1580.42|1582.2|1579.8|1582.82|1580.42|1581.79|1579.39|0
1755049200000|2025-08-13 01:40:00|1582.09|1579.69|1582|1579.6|1582.41|1580.01|1581.32|1578.92|0
1755049500000|2025-08-13 01:45:00|1582.09|1579.69|1581.64|1579.24|1582.28|1579.88|1581.44|1579.04|0
1755049800000|2025-08-13 01:50:00|1581.27|1578.87|1582|1579.6|1582.47|1580.07|1580.89|1578.49|0
1755050100000|2025-08-13 01:55:00|1582.22|1579.82|1581.42|1579.02|1582.22|1579.82|1581.39|1578.99|0
1755050400000|2025-08-13 02:00:00|1581.65|1579.25|1581.27|1578.87|1581.65|1579.25|1580.7|1578.3|0
1755050700000|2025-08-13 02:05:00|1581.04|1578.64|1580.72|1578.32|1581.59|1579.19|1580.02|1577.62|0
1755051000000|2025-08-13 02:10:00|1580.67|1578.27|1581.19|1578.79|1581.5|1579.1|1580.26|1577.86|0
1755051300000|2025-08-13 02:15:00|1581.63|1579.23|1581.76|1579.36|1582.38|1579.98|1581.15|1578.75|0
1755051600000|2025-08-13 02:20:00|1582.75|1580.35|1583.56|1581.16|1583.82|1581.42|1582.64|1580.24|0
1755051900000|2025-08-13 02:25:00|1583.79|1581.39|1583.84|1581.44|1584.22|1581.82|1583.25|1580.85|0
1755052200000|2025-08-13 02:30:00|1584.11|1581.71|1585.63|1583.23|1585.63|1583.23|1583.63|1581.23|0
1755052500000|2025-08-13 02:35:00|1585.74|1583.34|1585.62|1583.22|1585.74|1583.34|1584.92|1582.52|0
1755052800000|2025-08-13 02:40:00|1585.28|1582.88|1584.97|1582.57|1585.46|1583.06|1584.62|1582.22|0
1755053100000|2025-08-13 02:45:00|1585.07|1582.67|1584.65|1582.25|1585.21|1582.81|1584.14|1581.74|0
1755053400000|2025-08-13 02:50:00|1584.52|1582.12|1584.98|1582.58|1585.43|1583.03|1584.13|1581.73|0
1755053700000|2025-08-13 02:55:00|1585.07|1582.67|1584.43|1582.03|1585.51|1583.11|1584.43|1582.03|0
1755054000000|2025-08-13 03:00:00|1584.21|1581.81|1585.12|1582.72|1585.21|1582.81|1584.21|1581.81|0
1755054300000|2025-08-13 03:05:00|1585.13|1582.73|1584.52|1582.12|1585.27|1582.87|1584.48|1582.08|0
1755054600000|2025-08-13 03:10:00|1584.82|1582.42|1585.29|1582.89|1585.31|1582.91|1584.49|1582.09|0
1755054900000|2025-08-13 03:15:00|1585.08|1582.68|1585.61|1583.21|1585.61|1583.21|1584.93|1582.53|0
1755055200000|2025-08-13 03:20:00|1585.11|1582.71|1585.48|1583.08|1585.95|1583.55|1584.87|1582.47|0
1755055500000|2025-08-13 03:25:00|1585.7|1583.3|1585.89|1583.49|1586.46|1584.06|1585.33|1582.93|0
1755055800000|2025-08-13 03:30:00|1585.78|1583.38|1584.87|1582.47|1586.03|1583.63|1584.76|1582.36|0
1755056100000|2025-08-13 03:35:00|1584.9|1582.5|1585.29|1582.89|1585.47|1583.07|1584.78|1582.38|0
1755056400000|2025-08-13 03:40:00|1585.13|1582.73|1585.31|1582.91|1585.44|1583.04|1584.65|1582.25|0
1755056700000|2025-08-13 03:45:00|1585.33|1582.93|1585.19|1582.79|1585.62|1583.22|1584.86|1582.46|0
1755057000000|2025-08-13 03:50:00|1585.42|1583.02|1584.9|1582.5|1585.58|1583.18|1584.58|1582.18|0
1755057300000|2025-08-13 03:55:00|1585.01|1582.61|1585.34|1582.94|1585.75|1583.35|1584.99|1582.59|0
1755057600000|2025-08-13 04:00:00|1585.57|1583.17|1585.26|1582.86|1585.59|1583.19|1584.95|1582.55|0
1755057900000|2025-08-13 04:05:00|1585.32|1582.92|1586.14|1583.74|1586.39|1583.99|1585.15|1582.75|0
1755058200000|2025-08-13 04:10:00|1586.36|1583.96|1586.26|1583.86|1586.61|1584.21|1585.88|1583.48|0
1755058500000|2025-08-13 04:15:00|1586.21|1583.81|1588.03|1585.63|1588.38|1585.98|1586.21|1583.81|0
1755058800000|2025-08-13 04:20:00|1588.07|1585.67|1587.9|1585.5|1588.29|1585.89|1587.46|1585.06|0
1755059100000|2025-08-13 04:25:00|1588.13|1585.73|1587.75|1585.35|1588.35|1585.95|1587.5|1585.1|0
1755059400000|2025-08-13 04:30:00|1587.72|1585.32|1587.89|1585.49|1588.29|1585.89|1587.65|1585.25|0
1755059700000|2025-08-13 04:35:00|1587.67|1585.27|1587.75|1585.35|1588.42|1586.02|1587.67|1585.27|0
1755060000000|2025-08-13 04:40:00|1587.53|1585.13|1588.3|1585.9|1588.48|1586.08|1587.53|1585.13|0
1755060300000|2025-08-13 04:45:00|1588.53|1586.13|1588.44|1586.04|1588.58|1586.18|1588.02|1585.62|0
1755060600000|2025-08-13 04:50:00|1588.36|1585.96|1587.93|1585.53|1588.58|1586.18|1587.43|1585.03|0
1755060900000|2025-08-13 04:55:00|1588.1|1585.7|1587.55|1585.15|1588.62|1586.22|1587.02|1584.62|0
1755061200000|2025-08-13 05:00:00|1587.77|1585.37|1587.98|1585.58|1588.25|1585.85|1587.46|1585.06|0
1755061500000|2025-08-13 05:05:00|1588.1|1585.7|1587.7|1585.3|1588.4|1586|1587.41|1585.01|0
1755061800000|2025-08-13 05:10:00|1587.58|1585.18|1587.03|1584.63|1588|1585.6|1586.61|1584.21|0
1755062100000|2025-08-13 05:15:00|1586.83|1584.43|1586.91|1584.51|1587.16|1584.76|1586.68|1584.28|0
1755062400000|2025-08-13 05:20:00|1586.95|1584.55|1586.64|1584.24|1587.03|1584.63|1586.5|1584.1|0
1755062700000|2025-08-13 05:25:00|1586.86|1584.46|1586.97|1584.57|1587.13|1584.73|1586.37|1583.97|0
1755063000000|2025-08-13 05:30:00|1586.86|1584.46|1587.16|1584.76|1587.4|1585|1586.73|1584.33|0
1755063300000|2025-08-13 05:35:00|1587.21|1584.81|1587.48|1585.08|1587.56|1585.16|1586.78|1584.38|0
1755063600000|2025-08-13 05:40:00|1586.76|1584.36|1586.68|1584.28|1587.01|1584.61|1586.57|1584.17|0
1755063900000|2025-08-13 05:45:00|1586.85|1584.45|1586.83|1584.43|1587.03|1584.63|1586.43|1584.03|0
1755064200000|2025-08-13 05:50:00|1586.84|1584.44|1586.56|1584.16|1587.24|1584.84|1586.07|1583.67|0
1755064500000|2025-08-13 05:55:00|1586.34|1583.94|1586.2|1583.8|1586.71|1584.31|1585.58|1583.18|0
1755064800000|2025-08-13 06:00:00|1586.08|1583.68|1586.01|1583.61|1587.17|1584.77|1585.77|1583.37|0
1755065100000|2025-08-13 06:05:00|1585.78|1583.38|1585.81|1583.41|1586.74|1584.34|1585.6|1583.2|0
1755065400000|2025-08-13 06:10:00|1585.75|1583.35|1584.1|1581.7|1586|1583.6|1583.68|1581.28|0
1755065700000|2025-08-13 06:15:00|1583.98|1581.58|1584.07|1581.67|1584.37|1581.97|1582.34|1579.94|0
1755066000000|2025-08-13 06:20:00|1584.29|1581.89|1583.72|1581.32|1584.29|1581.89|1583.31|1580.91|0
1755066300000|2025-08-13 06:25:00|1583.6|1581.2|1583.59|1581.19|1584.03|1581.63|1583.21|1580.81|0
1755066600000|2025-08-13 06:30:00|1583.51|1581.11|1585.28|1582.88|1585.49|1583.09|1583.45|1581.05|0
1755066900000|2025-08-13 06:35:00|1585.19|1582.79|1588.22|1585.82|1588.62|1586.22|1585.02|1582.62|0
1755067200000|2025-08-13 06:40:00|1588.19|1585.79|1588.79|1586.39|1589.95|1587.55|1587.84|1585.44|0
1755067500000|2025-08-13 06:45:00|1588.67|1586.27|1588.57|1586.17|1588.79|1586.39|1588.15|1585.75|0
1755067800000|2025-08-13 06:50:00|1588.68|1586.28|1587.62|1585.22|1589.03|1586.63|1587.23|1584.83|0
1755068100000|2025-08-13 06:55:00|1587.4|1585|1587.42|1585.02|1587.98|1585.58|1587.26|1584.86|0
1755068400000|2025-08-13 07:00:00|1587.87|1585.47|1588.5|1586.1|1588.9|1586.5|1586.79|1584.39|0
1755068700000|2025-08-13 07:05:00|1588.73|1586.33|1589.56|1587.16|1589.93|1587.53|1587|1584.6|0
1755069000000|2025-08-13 07:10:00|1589.45|1587.05|1592.64|1590.24|1593.29|1590.89|1589.34|1586.94|0
1755069300000|2025-08-13 07:15:00|1592.74|1590.34|1592.9|1590.5|1593.49|1591.09|1592.06|1589.66|0
1755069600000|2025-08-13 07:20:00|1593.01|1590.61|1594.67|1592.27|1594.93|1592.53|1592.64|1590.24|0
1755069900000|2025-08-13 07:25:00|1594.22|1591.82|1594.27|1591.87|1594.73|1592.33|1593.58|1591.18|0
1755070200000|2025-08-13 07:30:00|1593.82|1591.42|1593.22|1590.82|1594.06|1591.66|1591.79|1589.39|0
1755070500000|2025-08-13 07:35:00|1592.99|1590.59|1592.52|1590.12|1593.44|1591.04|1592.09|1589.69|0
1755070800000|2025-08-13 07:40:00|1592.74|1590.34|1592.96|1590.56|1593.42|1591.02|1592.33|1589.93|0
1755071100000|2025-08-13 07:45:00|1593.18|1590.78|1592.86|1590.46|1593.41|1591.01|1592.47|1590.07|0
1755071400000|2025-08-13 07:50:00|1592.93|1590.53|1592.3|1589.9|1593.21|1590.81|1592.3|1589.9|0
1755071700000|2025-08-13 07:55:00|1592.88|1590.48|1593|1590.6|1593.46|1591.06|1592.32|1589.92|0
1755072000000|2025-08-13 08:00:00|1592.55|1590.15|1594.11|1591.71|1594.59|1592.19|1591.92|1589.52|0
1755072300000|2025-08-13 08:05:00|1594.34|1591.94|1596.29|1593.89|1596.6|1594.2|1593.43|1591.03|0
1755072600000|2025-08-13 08:10:00|1596.09|1593.69|1595.81|1593.41|1596.61|1594.21|1595.75|1593.35|0
1755072900000|2025-08-13 08:15:00|1596.03|1593.63|1596.66|1594.26|1596.83|1594.43|1595.74|1593.34|0
1755073200000|2025-08-13 08:20:00|1596.67|1594.27|1598.06|1595.66|1599.45|1597.05|1596.51|1594.11|0
1755073500000|2025-08-13 08:25:00|1598.29|1595.89|1598.05|1595.65|1598.67|1596.27|1597.68|1595.28|0
1755073800000|2025-08-13 08:30:00|1597.83|1595.43|1599.53|1597.13|1599.99|1597.59|1597.6|1595.2|0
1755074100000|2025-08-13 08:35:00|1599.42|1597.02|1599.38|1596.98|1600.29|1597.89|1598.9|1596.5|0
1755074400000|2025-08-13 08:40:00|1599.61|1597.21|1596.7|1594.3|1599.61|1597.21|1596.19|1593.79|0
1755074700000|2025-08-13 08:45:00|1596.69|1594.29|1596.7|1594.3|1597.37|1594.97|1595.84|1593.44|0
1755075000000|2025-08-13 08:50:00|1596.93|1594.53|1596.81|1594.41|1597.6|1595.2|1596.02|1593.62|0
1755075300000|2025-08-13 08:55:00|1596.58|1594.18|1596.71|1594.31|1597.22|1594.82|1596.45|1594.05|0
1755075600000|2025-08-13 09:00:00|1596.49|1594.09|1596.88|1594.48|1597.03|1594.63|1596.13|1593.73|0
1755075900000|2025-08-13 09:05:00|1596.66|1594.26|1596.45|1594.05|1596.82|1594.42|1595.51|1593.11|0
1755076200000|2025-08-13 09:10:00|1596.33|1593.93|1596.95|1594.55|1597.11|1594.71|1595.38|1592.98|0
1755076500000|2025-08-13 09:15:00|1596.83|1594.43|1596.66|1594.26|1597.56|1595.16|1596.15|1593.75|0
1755076800000|2025-08-13 09:20:00|1596.88|1594.48|1596.84|1594.44|1597.28|1594.88|1596.4|1594|0
1755077100000|2025-08-13 09:25:00|1596.87|1594.47|1596.59|1594.19|1597.25|1594.85|1596.35|1593.95|0
1755077400000|2025-08-13 09:30:00|1596.63|1594.23|1596.23|1593.83|1596.82|1594.42|1596.05|1593.65|0
1755077700000|2025-08-13 09:35:00|1596.46|1594.06|1596.48|1594.08|1596.79|1594.39|1596.03|1593.63|0
1755078000000|2025-08-13 09:40:00|1596.71|1594.31|1596.11|1593.71|1597.38|1594.98|1595.89|1593.49|0
1755078300000|2025-08-13 09:45:00|1596.34|1593.94|1597.06|1594.66|1597.16|1594.76|1596.22|1593.82|0
1755078600000|2025-08-13 09:50:00|1597.08|1594.68|1597.27|1594.87|1597.77|1595.37|1596.38|1593.98|0
1755078900000|2025-08-13 09:55:00|1597.38|1594.98|1600.46|1598.06|1601.12|1598.72|1597.23|1594.83|0
1755079200000|2025-08-13 10:00:00|1600.68|1598.28|1600.11|1597.71|1601.27|1598.87|1599.55|1597.15|0
1755079500000|2025-08-13 10:05:00|1599.77|1597.37|1600.63|1598.23|1601.42|1599.02|1599.54|1597.14|0
1755079800000|2025-08-13 10:10:00|1600.5|1598.1|1599.83|1597.43|1600.81|1598.41|1599.22|1596.82|0
1755080100000|2025-08-13 10:15:00|1599.7|1597.3|1599.96|1597.56|1600.34|1597.94|1599.56|1597.16|0
1755080400000|2025-08-13 10:20:00|1600.07|1597.67|1600.13|1597.73|1600.41|1598.01|1599.72|1597.32|0
1755080700000|2025-08-13 10:25:00|1599.91|1597.51|1598.26|1595.86|1600.09|1597.69|1597.78|1595.38|0
1755081000000|2025-08-13 10:30:00|1598.24|1595.84|1598.77|1596.37|1599.26|1596.86|1597.97|1595.57|0
1755081300000|2025-08-13 10:35:00|1598.94|1596.54|1598.73|1596.33|1599.59|1597.19|1598.17|1595.77|0
1755081600000|2025-08-13 10:40:00|1598.5|1596.1|1597.88|1595.48|1598.6|1596.2|1597.56|1595.16|0
1755081900000|2025-08-13 10:45:00|1598|1595.6|1596.67|1594.27|1598.1|1595.7|1596.09|1593.69|0
1755082200000|2025-08-13 10:50:00|1596.9|1594.5|1597.85|1595.45|1598.15|1595.75|1596.39|1593.99|0
1755082500000|2025-08-13 10:55:00|1598.08|1595.68|1597.69|1595.29|1598.39|1595.99|1597.41|1595.01|0
1755082800000|2025-08-13 11:00:00|1597.92|1595.52|1598.62|1596.22|1599.09|1596.69|1597.69|1595.29|0
1755083100000|2025-08-13 11:05:00|1598.5|1596.1|1598.61|1596.21|1598.88|1596.48|1598.35|1595.95|0
1755083400000|2025-08-13 11:10:00|1598.69|1596.29|1598.94|1596.54|1599.19|1596.79|1598.34|1595.94|0
1755083700000|2025-08-13 11:15:00|1599.17|1596.77|1598.41|1596.01|1599.17|1596.77|1598.41|1596.01|0
1755084000000|2025-08-13 11:20:00|1598.52|1596.12|1598.31|1595.91|1599.11|1596.71|1597.78|1595.38|0
1755084300000|2025-08-13 11:25:00|1598.08|1595.68|1598.23|1595.83|1599.89|1597.49|1597.76|1595.36|0
1755084600000|2025-08-13 11:30:00|1598.12|1595.72|1597.41|1595.01|1598.36|1595.96|1597.03|1594.63|0
1755084900000|2025-08-13 11:35:00|1597.18|1594.78|1597.86|1595.46|1598.3|1595.9|1596.89|1594.49|0
1755085200000|2025-08-13 11:40:00|1597.96|1595.56|1598.09|1595.69|1598.59|1596.19|1597.65|1595.25|0
1755085500000|2025-08-13 11:45:00|1597.97|1595.57|1599.63|1597.23|1599.81|1597.41|1597.36|1594.96|0
1755085800000|2025-08-13 11:50:00|1599.41|1597.01|1597.76|1595.36|1600.56|1598.16|1596.92|1594.52|0
1755086100000|2025-08-13 11:55:00|1597.86|1595.46|1598.2|1595.8|1598.58|1596.18|1597.5|1595.1|0
1755086400000|2025-08-13 12:00:00|1598.65|1596.25|1598.61|1596.21|1599.29|1596.89|1598.1|1595.7|0
1755086700000|2025-08-13 12:05:00|1598.39|1595.99|1598.95|1596.55|1599.31|1596.91|1598.39|1595.99|0
1755087000000|2025-08-13 12:10:00|1599.18|1596.78|1597.99|1595.59|1599.51|1597.11|1597.74|1595.34|0
1755087300000|2025-08-13 12:15:00|1598.21|1595.81|1598.88|1596.48|1598.99|1596.59|1598.05|1595.65|0
1755087600000|2025-08-13 12:20:00|1598.68|1596.28|1598.41|1596.01|1599.07|1596.67|1598.23|1595.83|0
1755087900000|2025-08-13 12:25:00|1598.59|1596.19|1599.95|1597.55|1600.33|1597.93|1598.37|1595.97|0
1755088200000|2025-08-13 12:30:00|1599.5|1597.1|1601.33|1598.93|1601.75|1599.35|1599.08|1596.68|0
1755088500000|2025-08-13 12:35:00|1601|1598.6|1602.88|1600.48|1603.33|1600.93|1600.77|1598.37|0
1755088800000|2025-08-13 12:40:00|1603.14|1600.74|1604.12|1601.72|1604.12|1601.72|1602.66|1600.26|0
1755089100000|2025-08-13 12:45:00|1603.9|1601.5|1603.54|1601.14|1604.31|1601.91|1603.02|1600.62|0
1755089400000|2025-08-13 12:50:00|1603.52|1601.12|1604.79|1602.39|1605.02|1602.62|1603.3|1600.9|0
1755089700000|2025-08-13 12:55:00|1604.81|1602.41|1602.88|1600.48|1605.07|1602.67|1602.6|1600.2|0
1755090000000|2025-08-13 13:00:00|1602.66|1600.26|1604|1601.6|1604.3|1601.9|1602.66|1600.26|0
1755090300000|2025-08-13 13:05:00|1603.97|1601.57|1603.82|1601.42|1604.18|1601.78|1602.89|1600.49|0
1755090600000|2025-08-13 13:10:00|1603.7|1601.3|1604.16|1601.76|1604.65|1602.25|1603.39|1600.99|0
1755090900000|2025-08-13 13:15:00|1603.94|1601.54|1603.64|1601.24|1604.27|1601.87|1602.55|1600.15|0
1755091200000|2025-08-13 13:20:00|1603.41|1601.01|1604.26|1601.86|1604.92|1602.52|1603.41|1601.01|0
1755091500000|2025-08-13 13:25:00|1604.49|1602.09|1604.94|1602.54|1604.94|1602.54|1604.48|1602.08|0
1755091800000|2025-08-13 13:30:00|1603.79|1601.39|1608.25|1605.85|1609.45|1607.05|1602.38|1599.98|0
1755092100000|2025-08-13 13:35:00|1608.54|1606.14|1609.83|1607.43|1612.14|1609.74|1606.81|1604.41|0
1755092400000|2025-08-13 13:40:00|1610.06|1607.66|1611.4|1609|1611.81|1609.41|1608.82|1606.42|0
1755092700000|2025-08-13 13:45:00|1611.52|1609.12|1615.34|1612.94|1615.45|1613.05|1610.81|1608.41|0
1755093000000|2025-08-13 13:50:00|1615.79|1613.39|1616.81|1614.41|1618.23|1615.83|1613.64|1611.24|0
1755093300000|2025-08-13 13:55:00|1616.58|1614.18|1612.42|1610.02|1616.58|1614.18|1610.04|1607.64|0
1755093600000|2025-08-13 14:00:00|1612.64|1610.24|1609.73|1607.33|1612.64|1610.24|1609.01|1606.61|0
1755093900000|2025-08-13 14:05:00|1609.39|1606.99|1611.09|1608.69|1613.64|1611.24|1608.92|1606.52|0
1755094200000|2025-08-13 14:10:00|1610.86|1608.46|1608.54|1606.14|1611.09|1608.69|1606|1603.6|0
1755094500000|2025-08-13 14:15:00|1608.32|1605.92|1607.55|1605.15|1609.23|1606.83|1606.82|1604.42|0
1755094800000|2025-08-13 14:20:00|1607.78|1605.38|1603.11|1600.71|1608.86|1606.46|1602.85|1600.45|0
1755095100000|2025-08-13 14:25:00|1603.34|1600.94|1600.36|1597.96|1603.95|1601.55|1598.22|1595.82|0
1755095400000|2025-08-13 14:30:00|1600.59|1598.19|1598.38|1595.98|1601.04|1598.64|1597.14|1594.74|0
1755095700000|2025-08-13 14:35:00|1598.6|1596.2|1598.8|1596.4|1601.63|1599.23|1597.28|1594.88|0
1755096000000|2025-08-13 14:40:00|1598.58|1596.18|1600.84|1598.44|1601.73|1599.33|1596.22|1593.82|0
1755096300000|2025-08-13 14:45:00|1601.06|1598.66|1597.32|1594.92|1601.51|1599.11|1594.86|1592.46|0
1755096600000|2025-08-13 14:50:00|1597.09|1594.69|1595.81|1593.41|1598.28|1595.88|1593.77|1591.37|0
1755096900000|2025-08-13 14:55:00|1596.04|1593.64|1596.21|1593.81|1597.34|1594.94|1595.63|1593.23|0
1755097200000|2025-08-13 15:00:00|1595.98|1593.58|1594.03|1591.63|1598.24|1595.84|1593.58|1591.18|0
1755097500000|2025-08-13 15:05:00|1593.81|1591.41|1591.19|1588.79|1595.53|1593.13|1591.19|1588.79|0
1755097800000|2025-08-13 15:10:00|1591.64|1589.24|1591.96|1589.56|1593.66|1591.26|1590.92|1588.52|0
1755098100000|2025-08-13 15:15:00|1591.73|1589.33|1594.14|1591.74|1594.36|1591.96|1589.42|1587.02|0
1755098400000|2025-08-13 15:20:00|1593.91|1591.51|1596.98|1594.58|1598.45|1596.05|1593.26|1590.86|0
1755098700000|2025-08-13 15:25:00|1597.21|1594.81|1594.8|1592.4|1598.14|1595.74|1592.96|1590.56|0
1755099000000|2025-08-13 15:30:00|1594.35|1591.95|1596.48|1594.08|1598.09|1595.69|1592.94|1590.54|0
1755099300000|2025-08-13 15:35:00|1596.25|1593.85|1594.6|1592.2|1596.48|1594.08|1592.92|1590.52|0
1755099600000|2025-08-13 15:40:00|1594.82|1592.42|1599.28|1596.88|1599.74|1597.34|1594.41|1592.01|0
1755099900000|2025-08-13 15:45:00|1599.51|1597.11|1598|1595.6|1599.51|1597.11|1597.14|1594.74|0
1755100200000|2025-08-13 15:50:00|1598.11|1595.71|1593.08|1590.68|1598.23|1595.83|1592.29|1589.89|0
1755100500000|2025-08-13 15:55:00|1592.85|1590.45|1592.23|1589.83|1593.5|1591.1|1591.65|1589.25|0
1755100800000|2025-08-13 16:00:00|1592.68|1590.28|1595.63|1593.23|1596.05|1593.65|1592.36|1589.96|0
1755101100000|2025-08-13 16:05:00|1595.74|1593.34|1595.77|1593.37|1596.89|1594.49|1594.64|1592.24|0
1755101400000|2025-08-13 16:10:00|1595.99|1593.59|1595.5|1593.1|1596.89|1594.49|1594.7|1592.3|0
1755101700000|2025-08-13 16:15:00|1595.39|1592.99|1592.04|1589.64|1596.91|1594.51|1592.04|1589.64|0
1755102000000|2025-08-13 16:20:00|1592.26|1589.86|1592.23|1589.83|1592.81|1590.41|1590.48|1588.08|0
1755102300000|2025-08-13 16:25:00|1592.46|1590.06|1591.22|1588.82|1593.28|1590.88|1591.07|1588.67|0
1755102600000|2025-08-13 16:30:00|1591.44|1589.04|1592.66|1590.26|1593.23|1590.83|1588.96|1586.56|0
1755102900000|2025-08-13 16:35:00|1592.43|1590.03|1590.82|1588.42|1593.44|1591.04|1590.11|1587.71|0
1755103200000|2025-08-13 16:40:00|1590.93|1588.53|1590.42|1588.02|1591.82|1589.42|1589.24|1586.84|0
1755103500000|2025-08-13 16:45:00|1590.19|1587.79|1589.29|1586.89|1591.09|1588.69|1588.38|1585.98|0
1755103800000|2025-08-13 16:50:00|1589.07|1586.67|1589.91|1587.51|1589.91|1587.51|1586.34|1583.94|0
1755104100000|2025-08-13 16:55:00|1589.57|1587.17|1589.31|1586.91|1590.23|1587.83|1587.3|1584.9|0
1755104400000|2025-08-13 17:00:00|1588.86|1586.46|1593.36|1590.96|1593.84|1591.44|1588.69|1586.29|0
1755104700000|2025-08-13 17:05:00|1593.59|1591.19|1588.25|1585.85|1593.59|1591.19|1587.97|1585.57|0
1755105000000|2025-08-13 17:10:00|1588.48|1586.08|1586.83|1584.43|1588.53|1586.13|1586.82|1584.42|0
1755105300000|2025-08-13 17:15:00|1586.93|1584.53|1590.38|1587.98|1591.05|1588.65|1586.08|1583.68|0
1755105600000|2025-08-13 17:20:00|1590.6|1588.2|1593.58|1591.18|1594.31|1591.91|1590.52|1588.12|0
1755105900000|2025-08-13 17:25:00|1593.8|1591.4|1595.24|1592.84|1595.35|1592.95|1593.3|1590.9|0
1755106200000|2025-08-13 17:30:00|1595.47|1593.07|1587.5|1585.1|1595.92|1593.52|1587.5|1585.1|0
1755106500000|2025-08-13 17:35:00|1587.27|1584.87|1588.81|1586.41|1589.6|1587.2|1587.27|1584.87|0
1755106800000|2025-08-13 17:40:00|1588.59|1586.19|1588.29|1585.89|1589.37|1586.97|1587.76|1585.36|0
1755107100000|2025-08-13 17:45:00|1588.1|1585.7|1590.04|1587.64|1590.27|1587.87|1587.41|1585.01|0
1755107400000|2025-08-13 17:50:00|1589.92|1587.52|1591.75|1589.35|1591.83|1589.43|1589.31|1586.91|0
1755107700000|2025-08-13 17:55:00|1591.52|1589.12|1594.06|1591.66|1594.92|1592.52|1590.82|1588.42|0
1755108000000|2025-08-13 18:00:00|1593.61|1591.21|1596.13|1593.73|1596.35|1593.95|1592.74|1590.34|0
1755108300000|2025-08-13 18:05:00|1595.9|1593.5|1594.95|1592.55|1596.03|1593.63|1594.26|1591.86|0
1755108600000|2025-08-13 18:10:00|1594.72|1592.32|1599.21|1596.81|1599.73|1597.33|1594.72|1592.32|0
1755108900000|2025-08-13 18:15:00|1599.1|1596.7|1596.88|1594.48|1599.32|1596.92|1596.88|1594.48|0
1755109200000|2025-08-13 18:20:00|1596.65|1594.25|1598.54|1596.14|1598.54|1596.14|1596.46|1594.06|0
1755109500000|2025-08-13 18:25:00|1598.31|1595.91|1597.26|1594.86|1599.05|1596.65|1597.26|1594.86|0
1755109800000|2025-08-13 18:30:00|1597.49|1595.09|1599.51|1597.11|1600.44|1598.04|1597.45|1595.05|0
1755110100000|2025-08-13 18:35:00|1599.52|1597.12|1595.75|1593.35|1600.08|1597.68|1591.74|1589.34|0
1755110400000|2025-08-13 18:40:00|1595.53|1593.13|1597.34|1594.94|1597.91|1595.51|1593.17|1590.77|0
1755110700000|2025-08-13 18:45:00|1597.22|1594.82|1597.61|1595.21|1598.11|1595.71|1596.45|1594.05|0
1755111000000|2025-08-13 18:50:00|1597.49|1595.09|1598.44|1596.04|1598.61|1596.21|1596.79|1594.39|0
1755111300000|2025-08-13 18:55:00|1598.22|1595.82|1598.05|1595.65|1600.59|1598.19|1597.8|1595.4|0
1755111600000|2025-08-13 19:00:00|1598.27|1595.87|1598.09|1595.69|1598.87|1596.47|1596.68|1594.28|0
1755111900000|2025-08-13 19:05:00|1597.87|1595.47|1597.26|1594.86|1598.53|1596.13|1596.82|1594.42|0
1755112200000|2025-08-13 19:10:00|1597.49|1595.09|1600.29|1597.89|1600.99|1598.59|1597.49|1595.09|0
1755112500000|2025-08-13 19:15:00|1600.52|1598.12|1600.57|1598.17|1601.62|1599.22|1600.15|1597.75|0
1755112800000|2025-08-13 19:20:00|1600.8|1598.4|1601.24|1598.84|1604.31|1601.91|1600.68|1598.28|0
1755113100000|2025-08-13 19:25:00|1601.46|1599.06|1600.34|1597.94|1601.51|1599.11|1600.04|1597.64|0
1755113400000|2025-08-13 19:30:00|1600.57|1598.17|1599.33|1596.93|1601.02|1598.62|1598.91|1596.51|0
1755113700000|2025-08-13 19:35:00|1599.11|1596.71|1598.48|1596.08|1600.58|1598.18|1597.33|1594.93|0
1755114000000|2025-08-13 19:40:00|1598.25|1595.85|1599.52|1597.12|1601.19|1598.79|1598.25|1595.85|0
1755114300000|2025-08-13 19:45:00|1600.2|1597.8|1602.14|1599.74|1602.34|1599.94|1599.58|1597.18|0
1755114600000|2025-08-13 19:50:00|1603.49|1601.09|1605.89|1603.49|1607.03|1604.63|1603.49|1601.09|0
1755114900000|2025-08-13 19:55:00|1606.34|1603.94|1606.89|1604.49|1608.55|1606.15|1604.51|1602.11|0
1755115200000|2025-08-13 20:00:00|1608.02|1605.62|1608.18|1605.78|1610.12|1607.72|1607.61|1605.21|0
1755115500000|2025-08-13 20:05:00|1607.73|1605.33|1605.91|1603.51|1607.82|1605.42|1605.36|1602.96|0
1755115800000|2025-08-13 20:10:00|1605.69|1603.29|1604.58|1602.18|1606.27|1603.87|1604.58|1602.18|0
1755116100000|2025-08-13 20:15:00|1604.36|1601.96|1605.25|1602.85|1605.94|1603.54|1604.36|1601.96|0
1755116400000|2025-08-13 20:20:00|1605.03|1602.63|1604.51|1602.11|1605.25|1602.85|1604.17|1601.77|0
1755116700000|2025-08-13 20:25:00|1605.03|1602.63|1604.01|1601.61|1605.03|1602.63|1603.74|1601.34|0
1755117000000|2025-08-13 20:30:00|1603.78|1601.38|1604.4|1602|1604.86|1602.46|1603.78|1601.38|0
1755117300000|2025-08-13 20:35:00|1604.05|1601.65|1604.5|1602.1|1604.87|1602.47|1603.55|1601.15|0
1755117600000|2025-08-13 20:40:00|1604.59|1602.19|1603.65|1601.25|1604.82|1602.42|1603.61|1601.21|0
1755117900000|2025-08-13 20:45:00|1603.87|1601.47|1604.39|1601.99|1604.46|1602.06|1603.63|1601.23|0
1755118200000|2025-08-13 20:50:00|1604.61|1602.21|1604.15|1601.75|1604.87|1602.47|1603.82|1601.42|0
1755118500000|2025-08-13 20:55:00|1604.24|1601.84|1603.06|1600.06|1604.68|1601.84|1602.88|1599.88|0
1755118800000|2025-08-13 21:00:00|1603.6|1600.6|1604.14|1601.14|1604.14|1601.14|1603.27|1600.27|0
1755119100000|2025-08-13 21:05:00|1604.55|1601.55|1605.33|1602.33|1605.33|1602.33|1604.22|1601.22|0
1755119400000|2025-08-13 21:10:00|1604.38|1601.38|1604.13|1601.13|1604.79|1601.79|1604.13|1601.13|0
1755119700000|2025-08-13 21:15:00|1603.85|1600.85|1605.33|1602.33|1605.33|1602.33|1603.8|1600.8|0
1755120000000|2025-08-13 21:20:00|1605.37|1602.37|1605.08|1602.08|1605.37|1602.37|1604.01|1601.01|0
1755120300000|2025-08-13 21:25:00|1605.16|1602.16|1604.25|1601.25|1605.16|1602.16|1604.25|1601.25|0
1755120900000|2025-08-13 21:35:00|1604.29|1601.29|1604.66|1601.66|1605.08|1602.08|1604.29|1601.29|0
1755121200000|2025-08-13 21:40:00|1604.79|1601.79|1604.58|1601.58|1604.91|1601.91|1603.96|1600.96|0
1755121500000|2025-08-13 21:45:00|1604.55|1601.55|1604.51|1601.51|1604.71|1601.71|1604.51|1601.51|0
1755121800000|2025-08-13 21:50:00|1604.47|1601.47|1604.47|1601.47|1604.51|1601.51|1604.22|1601.22|0
1755122100000|2025-08-13 21:55:00|1604.44|1601.44|1605.14|1602.14|1605.14|1602.14|1604.24|1601.24|0
1755122400000|2025-08-13 22:00:00|1604.22|1601.22|1601.19|1598.19|1604.44|1601.44|1601.19|1598.19|0
1755122700000|2025-08-13 22:05:00|1601.3|1598.3|1599.5|1596.5|1601.86|1598.86|1599.5|1596.5|0
1755123000000|2025-08-13 22:10:00|1599.61|1596.61|1600.51|1597.51|1601.19|1598.19|1599.5|1596.5|0
1755123300000|2025-08-13 22:15:00|1600.74|1597.74|1601.41|1598.41|1601.63|1598.63|1600.39|1597.39|0
1755123600000|2025-08-13 22:20:00|1601.86|1598.86|1602.53|1599.53|1602.53|1599.53|1601.86|1598.86|0
1755123900000|2025-08-13 22:25:00|1602.76|1599.76|1604.1|1601.1|1604.33|1601.33|1602.76|1599.76|0
1755124200000|2025-08-13 22:30:00|1603.88|1600.88|1603.65|1600.65|1604.1|1601.1|1603.43|1600.43|0
1755124500000|2025-08-13 22:35:00|1603.88|1600.88|1604.55|1601.55|1604.78|1601.78|1603.88|1600.88|0
1755124800000|2025-08-13 22:40:00|1604.33|1601.33|1605.68|1602.68|1605.68|1602.68|1604.1|1601.1|0
1755125100000|2025-08-13 22:45:00|1605.45|1602.45|1606.57|1603.57|1606.8|1603.8|1605.45|1602.45|0
1755125400000|2025-08-13 22:50:00|1606.8|1603.8|1607.02|1604.02|1607.47|1604.47|1606.8|1603.8|0
1755125700000|2025-08-13 22:55:00|1606.91|1603.91|1607.02|1604.02|1607.25|1604.25|1606.8|1603.8|0
1755126000000|2025-08-13 23:00:00|1606.8|1603.8|1607.25|1604.25|1607.92|1604.92|1606.8|1603.8|0
1755126300000|2025-08-13 23:05:00|1607.35|1604.35|1607.02|1604.02|1607.47|1604.47|1606.57|1603.57|0
1755126600000|2025-08-13 23:10:00|1606.8|1603.8|1605.67|1602.67|1607.25|1604.25|1605.67|1602.67|0
1755126900000|2025-08-13 23:15:00|1605.22|1602.22|1605.67|1602.67|1605.9|1602.9|1605|1602|0
1755127200000|2025-08-13 23:20:00|1605.89|1602.89|1606.12|1603.12|1606.57|1603.57|1605.89|1602.89|0
1755127500000|2025-08-13 23:25:00|1605.89|1602.89|1606.34|1603.34|1606.34|1603.34|1605.89|1602.89|0
1755127800000|2025-08-13 23:30:00|1606.57|1603.57|1606.79|1603.79|1606.79|1603.79|1606.34|1603.34|0
1755128100000|2025-08-13 23:35:00|1606.9|1603.9|1607.47|1604.47|1607.8|1604.8|1606.57|1603.57|0
1755128400000|2025-08-13 23:40:00|1607.69|1604.69|1608.81|1605.81|1608.81|1605.81|1607.69|1604.69|0
1755128700000|2025-08-13 23:45:00|1608.59|1605.59|1607.57|1604.57|1608.59|1605.59|1607.01|1604.01|0
1755129000000|2025-08-13 23:50:00|1607.69|1604.69|1606.79|1603.79|1607.91|1604.91|1606.56|1603.56|0
1755129300000|2025-08-13 23:55:00|1606.56|1603.56|1606.11|1603.11|1607.01|1604.01|1606.11|1603.11|0
1755129600000|2025-08-14 00:00:00|1606.34|1603.34|1605.44|1602.44|1606.56|1603.56|1604.54|1601.54|0
1755129900000|2025-08-14 00:05:00|1605.66|1602.66|1607.24|1604.24|1607.69|1604.69|1605.66|1602.66|0
1755130200000|2025-08-14 00:10:00|1607.12|1604.12|1607.68|1604.68|1607.68|1604.68|1606.56|1603.56|0
1755130500000|2025-08-14 00:15:00|1607.46|1604.46|1606.03|1603.63|1607.46|1604.46|1605.4|1603|0
1755130800000|2025-08-14 00:20:00|1605.81|1603.41|1606.11|1603.71|1606.42|1604.02|1605.81|1603.41|0
1755131100000|2025-08-14 00:25:00|1606.1|1603.7|1606.09|1603.69|1606.75|1604.35|1605.84|1603.44|0
1755131400000|2025-08-14 00:30:00|1606.13|1603.73|1606.2|1603.8|1606.71|1604.31|1605.88|1603.48|0
1755131700000|2025-08-14 00:35:00|1606.31|1603.91|1605.85|1603.45|1606.38|1603.98|1605.07|1602.67|0
1755132000000|2025-08-14 00:40:00|1605.8|1603.4|1604.35|1601.95|1606.02|1603.62|1604.29|1601.89|0
1755132300000|2025-08-14 00:45:00|1604.43|1602.03|1602.99|1600.59|1604.89|1602.49|1602.89|1600.49|0
1755132600000|2025-08-14 00:50:00|1603.11|1600.71|1604.18|1601.78|1604.5|1602.1|1603|1600.6|0
1755132900000|2025-08-14 00:55:00|1604.01|1601.61|1603.32|1600.92|1604.11|1601.71|1602.98|1600.58|0
1755133200000|2025-08-14 01:00:00|1603.1|1600.7|1601.49|1599.09|1603.79|1601.39|1601.31|1598.91|0
1755133500000|2025-08-14 01:05:00|1601.38|1598.98|1602.2|1599.8|1602.58|1600.18|1601.04|1598.64|0
1755133800000|2025-08-14 01:10:00|1602.42|1600.02|1602.46|1600.06|1602.91|1600.51|1601.94|1599.54|0
1755134100000|2025-08-14 01:15:00|1602.23|1599.83|1601.58|1599.18|1603.18|1600.78|1601.58|1599.18|0
1755134400000|2025-08-14 01:20:00|1601.81|1599.41|1601.29|1598.89|1602.26|1599.86|1601.08|1598.68|0
1755134700000|2025-08-14 01:25:00|1601.57|1599.17|1602.1|1599.7|1602.29|1599.89|1601.37|1598.97|0
1755135000000|2025-08-14 01:30:00|1601.87|1599.47|1601.61|1599.21|1602.42|1600.02|1601.26|1598.86|0
1755135300000|2025-08-14 01:35:00|1601.63|1599.23|1601.7|1599.3|1602.08|1599.68|1601.21|1598.81|0
1755135600000|2025-08-14 01:40:00|1601.65|1599.25|1601.19|1598.79|1601.9|1599.5|1600.99|1598.59|0
1755135900000|2025-08-14 01:45:00|1600.97|1598.57|1601.62|1599.22|1602.02|1599.62|1600.77|1598.37|0
1755136200000|2025-08-14 01:50:00|1601.5|1599.1|1601.52|1599.12|1602.29|1599.89|1601.19|1598.79|0
1755136500000|2025-08-14 01:55:00|1601.67|1599.27|1601.65|1599.25|1602.57|1600.17|1601.5|1599.1|0
1755136800000|2025-08-14 02:00:00|1602.15|1599.75|1602.26|1599.86|1602.49|1600.09|1601.04|1598.64|0
1755137100000|2025-08-14 02:05:00|1602.39|1599.99|1603.6|1601.2|1604.63|1602.23|1602.34|1599.94|0
1755137400000|2025-08-14 02:10:00|1603.85|1601.45|1603.13|1600.73|1603.85|1601.45|1603.13|1600.73|0
1755137700000|2025-08-14 02:15:00|1603.01|1600.61|1602.84|1600.44|1603.53|1601.13|1602.84|1600.44|0
1755138000000|2025-08-14 02:20:00|1603|1600.6|1603.44|1601.04|1603.65|1601.25|1602.85|1600.45|0
1755138300000|2025-08-14 02:25:00|1603.12|1600.72|1602.63|1600.23|1603.16|1600.76|1601.47|1599.07|0
1755138600000|2025-08-14 02:30:00|1602.59|1600.19|1602.55|1600.15|1602.96|1600.56|1602.23|1599.83|0
1755138900000|2025-08-14 02:35:00|1602.62|1600.22|1602.42|1600.02|1602.8|1600.4|1601.96|1599.56|0
1755139200000|2025-08-14 02:40:00|1602.4|1600|1602.66|1600.26|1602.94|1600.54|1602.03|1599.63|0
1755139500000|2025-08-14 02:45:00|1602.54|1600.14|1601.96|1599.56|1603.01|1600.61|1601.93|1599.53|0
1755139800000|2025-08-14 02:50:00|1601.74|1599.34|1602.36|1599.96|1602.66|1600.26|1601.71|1599.31|0
1755140100000|2025-08-14 02:55:00|1602.25|1599.85|1603.62|1601.22|1603.62|1601.22|1602.25|1599.85|0
1755140400000|2025-08-14 03:00:00|1603.36|1600.96|1603.8|1601.4|1603.89|1601.49|1603.09|1600.69|0
1755140700000|2025-08-14 03:05:00|1604.03|1601.63|1603.72|1601.32|1604.05|1601.65|1602.91|1600.51|0
1755141000000|2025-08-14 03:10:00|1603.49|1601.09|1603.24|1600.84|1603.6|1601.2|1602.47|1600.07|0
1755141300000|2025-08-14 03:15:00|1602.96|1600.56|1602.78|1600.38|1603.26|1600.86|1602.22|1599.82|0
1755141600000|2025-08-14 03:20:00|1602.56|1600.16|1602.47|1600.07|1603.05|1600.65|1602.19|1599.79|0
1755141900000|2025-08-14 03:25:00|1602.69|1600.29|1602.82|1600.42|1603.3|1600.9|1602.59|1600.19|0
1755142200000|2025-08-14 03:30:00|1602.76|1600.36|1602.75|1600.35|1603.05|1600.65|1602.08|1599.68|0
1755142500000|2025-08-14 03:35:00|1602.64|1600.24|1602.97|1600.57|1603.08|1600.68|1602.61|1600.21|0
1755142800000|2025-08-14 03:40:00|1602.92|1600.52|1602.82|1600.42|1603.46|1601.06|1602.4|1600|0
1755143100000|2025-08-14 03:45:00|1602.93|1600.53|1602.68|1600.28|1603.2|1600.8|1602.37|1599.97|0
1755143400000|2025-08-14 03:50:00|1602.27|1599.87|1602.44|1600.04|1602.68|1600.28|1601.77|1599.37|0
1755143700000|2025-08-14 03:55:00|1602.25|1599.85|1602.52|1600.12|1602.69|1600.29|1601.66|1599.26|0
1755144000000|2025-08-14 04:00:00|1602.4|1600|1602.29|1599.89|1602.84|1600.44|1602.21|1599.81|0
1755144300000|2025-08-14 04:05:00|1602.39|1599.99|1602.79|1600.39|1603.25|1600.85|1602.39|1599.99|0
1755144600000|2025-08-14 04:10:00|1602.82|1600.42|1602.89|1600.49|1603.09|1600.69|1602.45|1600.05|0
1755144900000|2025-08-14 04:15:00|1603.11|1600.71|1602.92|1600.52|1603.13|1600.73|1602.72|1600.32|0
1755145200000|2025-08-14 04:20:00|1602.9|1600.5|1601.76|1599.36|1602.9|1600.5|1600.75|1598.35|0
1755145500000|2025-08-14 04:25:00|1601.87|1599.47|1601.7|1599.3|1602.21|1599.81|1601.22|1598.82|0
1755145800000|2025-08-14 04:30:00|1601.47|1599.07|1602.08|1599.68|1602.08|1599.68|1601|1598.6|0
1755146100000|2025-08-14 04:35:00|1602.02|1599.62|1603.04|1600.64|1603.4|1601|1601.75|1599.35|0
1755146400000|2025-08-14 04:40:00|1603.26|1600.86|1603.25|1600.85|1603.51|1601.11|1601.75|1599.35|0
1755146700000|2025-08-14 04:45:00|1603.19|1600.79|1603.61|1601.21|1603.78|1601.38|1603.19|1600.79|0
1755147000000|2025-08-14 04:50:00|1603.47|1601.07|1603.71|1601.31|1603.81|1601.41|1603.2|1600.8|0
1755147300000|2025-08-14 04:55:00|1603.61|1601.21|1603.5|1601.1|1603.86|1601.46|1603.41|1601.01|0
1755147600000|2025-08-14 05:00:00|1603.38|1600.98|1603.4|1601|1604.39|1601.99|1602.84|1600.44|0
1755147900000|2025-08-14 05:05:00|1603.18|1600.78|1602.46|1600.06|1603.71|1601.31|1602.25|1599.85|0
1755148200000|2025-08-14 05:10:00|1602.55|1600.15|1602.34|1599.94|1602.55|1600.15|1601.8|1599.4|0
1755148500000|2025-08-14 05:15:00|1602.56|1600.16|1601.6|1599.2|1602.56|1600.16|1600.89|1598.49|0
1755148800000|2025-08-14 05:20:00|1601.48|1599.08|1601.54|1599.14|1601.94|1599.54|1601.1|1598.7|0
1755149100000|2025-08-14 05:25:00|1601.31|1598.91|1601.58|1599.18|1601.59|1599.19|1600.43|1598.03|0
1755149400000|2025-08-14 05:30:00|1601.35|1598.95|1602.42|1600.02|1602.49|1600.09|1601.11|1598.71|0
1755149700000|2025-08-14 05:35:00|1602.64|1600.24|1601.21|1598.81|1602.64|1600.24|1601.03|1598.63|0
1755150000000|2025-08-14 05:40:00|1601.43|1599.03|1600.14|1597.74|1601.55|1599.15|1599.29|1596.89|0
1755150300000|2025-08-14 05:45:00|1600.36|1597.96|1598.66|1596.26|1600.99|1598.59|1598.13|1595.73|0
1755150600000|2025-08-14 05:50:00|1598.89|1596.49|1597.01|1594.61|1599.44|1597.04|1596.55|1594.15|0
1755150900000|2025-08-14 05:55:00|1597.12|1594.72|1598.18|1595.78|1598.47|1596.07|1596.81|1594.41|0
1755151200000|2025-08-14 06:00:00|1597.73|1595.33|1598.71|1596.31|1599.19|1596.79|1597.55|1595.15|0
1755151500000|2025-08-14 06:05:00|1598.94|1596.54|1598.47|1596.07|1598.94|1596.54|1597.91|1595.51|0
1755151800000|2025-08-14 06:10:00|1598.58|1596.18|1597.34|1594.94|1598.71|1596.31|1596.35|1593.95|0
1755152100000|2025-08-14 06:15:00|1597.46|1595.06|1597.77|1595.37|1598.02|1595.62|1596.16|1593.76|0
1755152400000|2025-08-14 06:20:00|1598|1595.6|1596.24|1593.84|1598|1595.6|1595.99|1593.59|0
1755152700000|2025-08-14 06:25:00|1596.46|1594.06|1597.25|1594.85|1598.25|1595.85|1596.38|1593.98|0
1755153000000|2025-08-14 06:30:00|1597.02|1594.62|1597.31|1594.91|1597.95|1595.55|1596.68|1594.28|0
1755153300000|2025-08-14 06:35:00|1597.08|1594.68|1597.4|1595|1597.91|1595.51|1596.79|1594.39|0
1755153600000|2025-08-14 06:40:00|1597.18|1594.78|1597.01|1594.61|1597.53|1595.13|1596.77|1594.37|0
1755153900000|2025-08-14 06:45:00|1596.79|1594.39|1597.27|1594.87|1598.27|1595.87|1596.79|1594.39|0
1755154200000|2025-08-14 06:50:00|1597.17|1594.77|1597.56|1595.16|1597.75|1595.35|1596.72|1594.32|0
1755154500000|2025-08-14 06:55:00|1597.67|1595.27|1597.52|1595.12|1598.38|1595.98|1597.13|1594.73|0
1755154800000|2025-08-14 07:00:00|1597.97|1595.57|1598.38|1595.98|1599.01|1596.61|1597.44|1595.04|0
1755155100000|2025-08-14 07:05:00|1598.61|1596.21|1599.09|1596.69|1599.56|1597.16|1597.73|1595.33|0
1755155400000|2025-08-14 07:10:00|1598.75|1596.35|1598.9|1596.5|1599.77|1597.37|1598.44|1596.04|0
1755155700000|2025-08-14 07:15:00|1599.13|1596.73|1602.15|1599.75|1602.38|1599.98|1597.93|1595.53|0
1755156000000|2025-08-14 07:20:00|1601.7|1599.3|1601.76|1599.36|1602.72|1600.32|1601.41|1599.01|0
1755156300000|2025-08-14 07:25:00|1601.83|1599.43|1602|1599.6|1602.34|1599.94|1601.6|1599.2|0
1755156600000|2025-08-14 07:30:00|1602.11|1599.71|1602.36|1599.96|1602.85|1600.45|1601.38|1598.98|0
1755156900000|2025-08-14 07:35:00|1602.39|1599.99|1601.97|1599.57|1602.88|1600.48|1601.58|1599.18|0
1755157200000|2025-08-14 07:40:00|1602.19|1599.79|1601.73|1599.33|1602.48|1600.08|1601.63|1599.23|0
1755157500000|2025-08-14 07:45:00|1601.85|1599.45|1600.56|1598.16|1602.11|1599.71|1600.56|1598.16|0
1755157800000|2025-08-14 07:50:00|1600.33|1597.93|1599.41|1597.01|1600.56|1598.16|1598.23|1595.83|0
1755158100000|2025-08-14 07:55:00|1599.31|1596.91|1600.17|1597.77|1600.31|1597.91|1599.05|1596.65|0
1755158400000|2025-08-14 08:00:00|1600.28|1597.88|1601.62|1599.22|1601.88|1599.48|1599.94|1597.54|0
1755158700000|2025-08-14 08:05:00|1601.65|1599.25|1603.61|1601.21|1604.49|1602.09|1601.43|1599.03|0
1755159000000|2025-08-14 08:10:00|1603.39|1600.99|1603.73|1601.33|1604.23|1601.83|1603.31|1600.91|0
1755159300000|2025-08-14 08:15:00|1603.63|1601.23|1603.88|1601.48|1604.45|1602.05|1603.47|1601.07|0
1755159600000|2025-08-14 08:20:00|1604.11|1601.71|1604.38|1601.98|1604.64|1602.24|1603.89|1601.49|0
1755159900000|2025-08-14 08:25:00|1604.41|1602.01|1604.57|1602.17|1604.9|1602.5|1604.23|1601.83|0
1755160200000|2025-08-14 08:30:00|1604.45|1602.05|1605.55|1603.15|1605.76|1603.36|1604.15|1601.75|0
1755160500000|2025-08-14 08:35:00|1605.32|1602.92|1604.44|1602.04|1605.83|1603.43|1604.4|1602|0
1755160800000|2025-08-14 08:40:00|1604.66|1602.26|1604.04|1601.64|1604.73|1602.33|1603.75|1601.35|0
1755161100000|2025-08-14 08:45:00|1603.82|1601.42|1604.23|1601.83|1604.45|1602.05|1603.53|1601.13|0
1755161400000|2025-08-14 08:50:00|1604.21|1601.81|1603.65|1601.25|1604.44|1602.04|1603.33|1600.93|0
1755161700000|2025-08-14 08:55:00|1603.88|1601.48|1602.83|1600.43|1604.43|1602.03|1602.42|1600.02|0
1755162000000|2025-08-14 09:00:00|1602.88|1600.48|1602.42|1600.02|1603.08|1600.68|1601.65|1599.25|0
1755162300000|2025-08-14 09:05:00|1602.4|1600|1602.86|1600.46|1602.98|1600.58|1602.18|1599.78|0
1755162600000|2025-08-14 09:10:00|1602.74|1600.34|1602.98|1600.58|1603.32|1600.92|1602.52|1600.12|0
1755162900000|2025-08-14 09:15:00|1603.09|1600.69|1603.53|1601.13|1604.27|1601.87|1602.4|1600|0
1755163200000|2025-08-14 09:20:00|1603.59|1601.19|1603.62|1601.22|1603.98|1601.58|1603.11|1600.71|0
1755163500000|2025-08-14 09:25:00|1603.4|1601|1604.2|1601.8|1604.57|1602.17|1603.36|1600.96|0
1755163800000|2025-08-14 09:30:00|1604.15|1601.75|1604.39|1601.99|1604.88|1602.48|1604.02|1601.62|0
1755164100000|2025-08-14 09:35:00|1604.58|1602.18|1604.37|1601.97|1604.85|1602.45|1604.19|1601.79|0
1755164400000|2025-08-14 09:40:00|1604.39|1601.99|1605.56|1603.16|1606.1|1603.7|1603.71|1601.31|0
1755164700000|2025-08-14 09:45:00|1605.33|1602.93|1605.51|1603.11|1605.67|1603.27|1604.9|1602.5|0
1755165000000|2025-08-14 09:50:00|1605.28|1602.88|1605.26|1602.86|1605.72|1603.32|1605.01|1602.61|0
1755165300000|2025-08-14 09:55:00|1605.14|1602.74|1605.68|1603.28|1605.7|1603.3|1605.03|1602.63|0
1755165600000|2025-08-14 10:00:00|1605.45|1603.05|1605.48|1603.08|1605.9|1603.5|1604.99|1602.59|0
1755165900000|2025-08-14 10:05:00|1605.42|1603.02|1604.64|1602.24|1605.69|1603.29|1604.51|1602.11|0
1755166200000|2025-08-14 10:10:00|1604.53|1602.13|1604.22|1601.82|1604.78|1602.38|1603.95|1601.55|0
1755166500000|2025-08-14 10:15:00|1604.4|1602|1604.01|1601.61|1604.93|1602.53|1604.01|1601.61|0
1755166800000|2025-08-14 10:20:00|1604.25|1601.85|1604.22|1601.82|1604.66|1602.26|1603.73|1601.33|0
1755167100000|2025-08-14 10:25:00|1604.24|1601.84|1604.34|1601.94|1604.46|1602.06|1603.81|1601.41|0
1755167400000|2025-08-14 10:30:00|1604.07|1601.67|1604.39|1601.99|1605.09|1602.69|1603.77|1601.37|0
1755167700000|2025-08-14 10:35:00|1604.61|1602.21|1604.48|1602.08|1604.84|1602.44|1604.11|1601.71|0
1755168000000|2025-08-14 10:40:00|1604.25|1601.85|1603.67|1601.27|1604.85|1602.45|1602.92|1600.52|0
1755168300000|2025-08-14 10:45:00|1603.9|1601.5|1603.45|1601.05|1603.93|1601.53|1603.22|1600.82|0
1755168600000|2025-08-14 10:50:00|1603.46|1601.06|1602.97|1600.57|1603.46|1601.06|1602.17|1599.77|0
1755168900000|2025-08-14 10:55:00|1602.79|1600.39|1602.29|1599.89|1603.05|1600.65|1601.57|1599.17|0
1755169200000|2025-08-14 11:00:00|1601.39|1598.99|1602.87|1600.47|1603.21|1600.81|1601.39|1598.99|0
1755169500000|2025-08-14 11:05:00|1603.1|1600.7|1601.91|1599.51|1603.13|1600.73|1601.91|1599.51|0
1755169800000|2025-08-14 11:10:00|1601.98|1599.58|1602.51|1600.11|1602.73|1600.33|1601.74|1599.34|0
1755170100000|2025-08-14 11:15:00|1602.44|1600.04|1602.79|1600.39|1603.26|1600.86|1601.99|1599.59|0
1755170400000|2025-08-14 11:20:00|1602.74|1600.34|1605.16|1602.76|1605.58|1603.18|1602.74|1600.34|0
1755170700000|2025-08-14 11:25:00|1605.3|1602.9|1604.85|1602.45|1605.3|1602.9|1604.4|1602|0
1755171000000|2025-08-14 11:30:00|1604.82|1602.42|1606|1603.6|1606.32|1603.92|1604.82|1602.42|0
1755171300000|2025-08-14 11:35:00|1605.88|1603.48|1604.73|1602.33|1606.02|1603.62|1604.28|1601.88|0
1755171600000|2025-08-14 11:40:00|1604.51|1602.11|1604.88|1602.48|1605.67|1603.27|1604.22|1601.82|0
1755171900000|2025-08-14 11:45:00|1604.77|1602.37|1605.39|1602.99|1605.62|1603.22|1604.66|1602.26|0
1755172200000|2025-08-14 11:50:00|1605.62|1603.22|1607.31|1604.91|1607.56|1605.16|1605.48|1603.08|0
1755172500000|2025-08-14 11:55:00|1607.35|1604.95|1608.22|1605.82|1609.16|1606.76|1606.9|1604.5|0
1755172800000|2025-08-14 12:00:00|1608.45|1606.05|1607.84|1605.44|1609.28|1606.88|1607.55|1605.15|0
1755173100000|2025-08-14 12:05:00|1607.61|1605.21|1606.89|1604.49|1607.83|1605.43|1606.44|1604.04|0
1755173400000|2025-08-14 12:10:00|1607.11|1604.71|1607.11|1604.71|1607.63|1605.23|1606.26|1603.86|0
1755173700000|2025-08-14 12:15:00|1607.34|1604.94|1608.74|1606.34|1608.96|1606.56|1606.6|1604.2|0
1755174000000|2025-08-14 12:20:00|1608.67|1606.27|1606.77|1604.37|1608.74|1606.34|1605.12|1602.72|0
1755174300000|2025-08-14 12:25:00|1606.54|1604.14|1605.14|1602.74|1606.77|1604.37|1604.64|1602.24|0
1755174600000|2025-08-14 12:30:00|1605.03|1602.63|1578.85|1576.45|1605.48|1603.08|1578.75|1576.35|0
1755174900000|2025-08-14 12:35:00|1579.19|1576.79|1578.61|1576.21|1580.11|1577.71|1572.22|1569.82|0
1755175200000|2025-08-14 12:40:00|1578.38|1575.98|1584.74|1582.34|1586.3|1583.9|1578.38|1575.98|0
1755175500000|2025-08-14 12:45:00|1584.51|1582.11|1584.45|1582.05|1586.82|1584.42|1581.65|1579.25|0
1755175800000|2025-08-14 12:50:00|1584.68|1582.28|1583.38|1580.98|1589.2|1586.8|1583.34|1580.94|0
1755176100000|2025-08-14 12:55:00|1583.04|1580.64|1583.88|1581.48|1584.37|1581.97|1581.96|1579.56|0
1755176400000|2025-08-14 13:00:00|1583.66|1581.26|1582.62|1580.22|1586.2|1583.8|1581.7|1579.3|0
1755176700000|2025-08-14 13:05:00|1582.17|1579.77|1584.16|1581.76|1584.16|1581.76|1580.39|1577.99|0
1755177000000|2025-08-14 13:10:00|1584.04|1581.64|1584.18|1581.78|1585.18|1582.78|1582.09|1579.69|0
1755177300000|2025-08-14 13:15:00|1583.96|1581.56|1583.67|1581.27|1584.9|1582.5|1582.76|1580.36|0
1755177600000|2025-08-14 13:20:00|1583.22|1580.82|1582.05|1579.65|1584.54|1582.14|1581.41|1579.01|0
1755177900000|2025-08-14 13:25:00|1582.39|1579.99|1583.31|1580.91|1583.76|1581.36|1582.39|1579.99|0
1755178200000|2025-08-14 13:30:00|1587.18|1584.78|1589.08|1586.68|1589.69|1587.29|1583.6|1581.2|0
1755178500000|2025-08-14 13:35:00|1589.3|1586.9|1591.28|1588.88|1593.21|1590.81|1588.72|1586.32|0
1755178800000|2025-08-14 13:40:00|1590.59|1588.19|1591.96|1589.56|1593.11|1590.71|1588.22|1585.82|0
1755179100000|2025-08-14 13:45:00|1592.18|1589.78|1594.98|1592.58|1595.36|1592.96|1590|1587.6|0
1755179400000|2025-08-14 13:50:00|1594.75|1592.35|1594.59|1592.19|1600.4|1598|1594.59|1592.19|0
1755179700000|2025-08-14 13:55:00|1594.82|1592.42|1598.02|1595.62|1598.66|1596.26|1590.73|1588.33|0
1755180000000|2025-08-14 14:00:00|1598.47|1596.07|1599.44|1597.04|1600.21|1597.81|1596.84|1594.44|0
1755180300000|2025-08-14 14:05:00|1598.84|1596.44|1597.81|1595.41|1601.07|1598.67|1595.37|1592.97|0
1755180600000|2025-08-14 14:10:00|1597.58|1595.18|1596.24|1593.84|1599.84|1597.44|1593.89|1591.49|0
1755180900000|2025-08-14 14:15:00|1596.46|1594.06|1601.89|1599.49|1603.04|1600.64|1595.63|1593.23|0
1755181200000|2025-08-14 14:20:00|1602.11|1599.71|1597.54|1595.14|1602.99|1600.59|1596.05|1593.65|0
1755181500000|2025-08-14 14:25:00|1597.31|1594.91|1599.59|1597.19|1600.57|1598.17|1595.28|1592.88|0
1755181800000|2025-08-14 14:30:00|1599.82|1597.42|1603.92|1601.52|1605.47|1603.07|1599.54|1597.14|0
1755182100000|2025-08-14 14:35:00|1603.7|1601.3|1606.6|1604.2|1606.6|1604.2|1602.34|1599.94|0
1755182400000|2025-08-14 14:40:00|1606.28|1603.88|1605.05|1602.65|1607.51|1605.11|1603.49|1601.09|0
1755182700000|2025-08-14 14:45:00|1605.36|1602.96|1611.5|1609.1|1611.73|1609.33|1604.89|1602.49|0
1755183000000|2025-08-14 14:50:00|1611.28|1608.88|1607.68|1605.28|1611.28|1608.88|1607.33|1604.93|0
1755183300000|2025-08-14 14:55:00|1607.46|1605.06|1604.16|1601.76|1608.64|1606.24|1602.6|1600.2|0
1755183600000|2025-08-14 15:00:00|1604.38|1601.98|1602.62|1600.22|1604.76|1602.36|1602.18|1599.78|0
1755183900000|2025-08-14 15:05:00|1602.39|1599.99|1601.39|1598.99|1603.29|1600.89|1600.62|1598.22|0
1755184200000|2025-08-14 15:10:00|1601.6|1599.2|1601.06|1598.66|1602.18|1599.78|1599.12|1596.72|0
1755184500000|2025-08-14 15:15:00|1600.61|1598.21|1600.91|1598.51|1603.2|1600.8|1600.48|1598.08|0
1755184800000|2025-08-14 15:20:00|1601.13|1598.73|1598.02|1595.62|1601.13|1598.73|1597.58|1595.18|0
1755185100000|2025-08-14 15:25:00|1597.37|1594.97|1591.83|1589.43|1598.02|1595.62|1589.12|1586.72|0
1755185400000|2025-08-14 15:30:00|1591.6|1589.2|1592.29|1589.89|1596.16|1593.76|1590.82|1588.42|0
1755185700000|2025-08-14 15:35:00|1591.84|1589.44|1590.16|1587.76|1593.65|1591.25|1589.83|1587.43|0
1755186000000|2025-08-14 15:40:00|1590.39|1587.99|1592.91|1590.51|1592.91|1590.51|1589.04|1586.64|0
1755186300000|2025-08-14 15:45:00|1592.86|1590.46|1597.75|1595.35|1598.85|1596.45|1590.95|1588.55|0
1755186600000|2025-08-14 15:50:00|1597.52|1595.12|1596.95|1594.55|1599.07|1596.67|1596.07|1593.67|0
1755186900000|2025-08-14 15:55:00|1597.36|1594.96|1598.53|1596.13|1600.07|1597.67|1595.45|1593.05|0
1755187200000|2025-08-14 16:00:00|1598.3|1595.9|1594.75|1592.35|1598.64|1596.24|1594.58|1592.18|0
1755187500000|2025-08-14 16:05:00|1594.53|1592.13|1593.13|1590.73|1595.52|1593.12|1592.24|1589.84|0
1755187800000|2025-08-14 16:10:00|1592.68|1590.28|1586.06|1583.66|1593.78|1591.38|1586.06|1583.66|0
1755188100000|2025-08-14 16:15:00|1585.83|1583.43|1590.82|1588.42|1592.56|1590.16|1585.83|1583.43|0
1755188400000|2025-08-14 16:20:00|1590.43|1588.03|1593.11|1590.71|1595.13|1592.73|1588.56|1586.16|0
1755188700000|2025-08-14 16:25:00|1592.89|1590.49|1589.42|1587.02|1594.59|1592.19|1589.42|1587.02|0
1755189000000|2025-08-14 16:30:00|1589.82|1587.42|1592.5|1590.1|1592.96|1590.56|1588.9|1586.5|0
1755189300000|2025-08-14 16:35:00|1592.46|1590.06|1592.33|1589.93|1594.12|1591.72|1589.46|1587.06|0
1755189600000|2025-08-14 16:40:00|1591.75|1589.35|1591.78|1589.38|1592.82|1590.42|1588.79|1586.39|0
1755189900000|2025-08-14 16:45:00|1591.33|1588.93|1594.17|1591.77|1594.68|1592.28|1590.22|1587.82|0
1755190200000|2025-08-14 16:50:00|1594.1|1591.7|1598.69|1596.29|1598.96|1596.56|1594.1|1591.7|0
1755190500000|2025-08-14 16:55:00|1598.87|1596.47|1599.58|1597.18|1600.39|1597.99|1596.56|1594.16|0
1755190800000|2025-08-14 17:00:00|1599.7|1597.3|1600.62|1598.22|1601.47|1599.07|1599.08|1596.68|0
1755191100000|2025-08-14 17:05:00|1600.84|1598.44|1601.69|1599.29|1601.85|1599.45|1600.08|1597.68|0
1755191400000|2025-08-14 17:10:00|1601.92|1599.52|1602.48|1600.08|1602.71|1600.31|1600.8|1598.4|0
1755191700000|2025-08-14 17:15:00|1602.53|1600.13|1603.94|1601.54|1605.72|1603.32|1601.05|1598.65|0
1755192000000|2025-08-14 17:20:00|1603.88|1601.48|1604.22|1601.82|1604.71|1602.31|1602.02|1599.62|0
1755192300000|2025-08-14 17:25:00|1604.9|1602.5|1607.05|1604.65|1607.62|1605.22|1604.36|1601.96|0
1755192600000|2025-08-14 17:30:00|1607.16|1604.76|1606|1603.6|1607.75|1605.35|1605.67|1603.27|0
1755192900000|2025-08-14 17:35:00|1605.78|1603.38|1604.27|1601.87|1606|1603.6|1603.45|1601.05|0
1755193200000|2025-08-14 17:40:00|1604.37|1601.97|1603.69|1601.29|1604.6|1602.2|1600.69|1598.29|0
1755193500000|2025-08-14 17:45:00|1603.46|1601.06|1603.09|1600.69|1605.94|1603.54|1602.43|1600.03|0
1755193800000|2025-08-14 17:50:00|1602.87|1600.47|1603.11|1600.71|1603.25|1600.85|1600.69|1598.29|0
1755194100000|2025-08-14 17:55:00|1602.89|1600.49|1604.53|1602.13|1604.87|1602.47|1601.82|1599.42|0
1755194400000|2025-08-14 18:00:00|1604.31|1601.91|1603.28|1600.88|1604.53|1602.13|1602.09|1599.69|0
1755194700000|2025-08-14 18:05:00|1603.51|1601.11|1603.6|1601.2|1604.5|1602.1|1602.65|1600.25|0
1755195000000|2025-08-14 18:10:00|1603.68|1601.28|1599.71|1597.31|1603.85|1601.45|1599.71|1597.31|0
1755195300000|2025-08-14 18:15:00|1599.48|1597.08|1601.01|1598.61|1601.27|1598.87|1597.54|1595.14|0
1755195600000|2025-08-14 18:20:00|1600.78|1598.38|1602.21|1599.81|1602.62|1600.22|1599.9|1597.5|0
1755195900000|2025-08-14 18:25:00|1602.33|1599.93|1598.69|1596.29|1602.33|1599.93|1597.91|1595.51|0
1755196200000|2025-08-14 18:30:00|1598.47|1596.07|1599.83|1597.43|1599.83|1597.43|1597.83|1595.43|0
1755196500000|2025-08-14 18:35:00|1599.6|1597.2|1600.62|1598.22|1601.22|1598.82|1598.42|1596.02|0
1755196800000|2025-08-14 18:40:00|1600.85|1598.45|1603.98|1601.58|1603.98|1601.58|1600.73|1598.33|0
1755197100000|2025-08-14 18:45:00|1603.75|1601.35|1605.27|1602.87|1605.27|1602.87|1601.87|1599.47|0
1755197400000|2025-08-14 18:50:00|1604.93|1602.53|1603.08|1600.68|1606.35|1603.95|1602.86|1600.46|0
1755197700000|2025-08-14 18:55:00|1603.05|1600.65|1603.57|1601.17|1603.92|1601.52|1602.02|1599.62|0
1755198000000|2025-08-14 19:00:00|1603.34|1600.94|1604.22|1601.82|1604.88|1602.48|1602.68|1600.28|0
1755198300000|2025-08-14 19:05:00|1604.37|1601.97|1606.27|1603.87|1606.59|1604.19|1602.33|1599.93|0
1755198600000|2025-08-14 19:10:00|1606.38|1603.98|1606.1|1603.7|1606.57|1604.17|1604.95|1602.55|0
1755198900000|2025-08-14 19:15:00|1606.21|1603.81|1610.45|1608.05|1610.67|1608.27|1605.67|1603.27|0
1755199200000|2025-08-14 19:20:00|1610.52|1608.12|1609.09|1606.69|1611.23|1608.83|1608.18|1605.78|0
1755199500000|2025-08-14 19:25:00|1608.87|1606.47|1607.23|1604.83|1609.12|1606.72|1606.36|1603.96|0
1755199800000|2025-08-14 19:30:00|1607|1604.6|1605.72|1603.32|1607.26|1604.86|1605.45|1603.05|0
1755200100000|2025-08-14 19:35:00|1605.94|1603.54|1608.68|1606.28|1609.5|1607.1|1605.41|1603.01|0
1755200400000|2025-08-14 19:40:00|1608.45|1606.05|1609.36|1606.96|1609.61|1607.21|1606.91|1604.51|0
1755200700000|2025-08-14 19:45:00|1609.14|1606.74|1609.57|1607.17|1611.93|1609.53|1609.1|1606.7|0
1755201000000|2025-08-14 19:50:00|1610.25|1607.85|1612.35|1609.95|1612.78|1610.38|1606.35|1603.95|0
1755201300000|2025-08-14 19:55:00|1611|1608.6|1607.8|1605.4|1613.36|1610.96|1607.66|1605.26|0
1755201600000|2025-08-14 20:00:00|1606.54|1604.14|1601.49|1599.09|1606.68|1604.28|1600.73|1598.33|0
1755201900000|2025-08-14 20:05:00|1601.27|1598.87|1604.69|1602.29|1605.1|1602.7|1601.27|1598.87|0
1755202200000|2025-08-14 20:10:00|1605.49|1603.09|1601.58|1599.18|1606.41|1604.01|1601.35|1598.95|0
1755202500000|2025-08-14 20:15:00|1601.8|1599.4|1605.94|1603.54|1605.94|1603.54|1601.8|1599.4|0
1755202800000|2025-08-14 20:20:00|1606.05|1603.65|1603.56|1601.16|1606.09|1603.69|1603.29|1600.89|0
1755203100000|2025-08-14 20:25:00|1603.32|1600.92|1604.26|1601.86|1604.9|1602.5|1603.32|1600.92|0
1755203400000|2025-08-14 20:30:00|1604.49|1602.09|1607.45|1605.05|1607.45|1605.05|1603.72|1601.32|0
1755203700000|2025-08-14 20:35:00|1607.52|1605.12|1608.1|1605.7|1610.41|1608.01|1607.29|1604.89|0
1755204000000|2025-08-14 20:40:00|1607.65|1605.25|1606.55|1604.15|1607.88|1605.48|1605.92|1603.52|0
1755204300000|2025-08-14 20:45:00|1606.32|1603.92|1607.4|1605|1608.33|1605.93|1606.32|1603.92|0
1755204600000|2025-08-14 20:50:00|1607.63|1605.23|1607.3|1604.9|1608.73|1606.33|1607.3|1604.9|0
1755204900000|2025-08-14 20:55:00|1607.6|1604.6|1609.7|1606.7|1610.52|1607.52|1606.92|1603.92|0
1755205200000|2025-08-14 21:00:00|1609.53|1606.53|1609.18|1606.18|1610.17|1607.17|1608.97|1605.97|0
1755205500000|2025-08-14 21:05:00|1609.14|1606.14|1609.18|1606.18|1609.3|1606.3|1609.01|1606.01|0
1755205800000|2025-08-14 21:10:00|1609.14|1606.14|1609.22|1606.22|1609.22|1606.22|1609.14|1606.14|0
1755206100000|2025-08-14 21:15:00|1609.18|1606.18|1608.97|1605.97|1609.18|1606.18|1608.97|1605.97|0
1755206400000|2025-08-14 21:20:00|1609.01|1606.01|1608.56|1605.56|1609.09|1606.09|1608.56|1605.56|0
1755206700000|2025-08-14 21:25:00|1609.01|1606.01|1607.94|1604.94|1609.01|1606.01|1607.94|1604.94|0
1755207000000|2025-08-14 21:30:00|1608.15|1605.15|1608.31|1605.31|1608.31|1605.31|1608.15|1605.15|0
1755207300000|2025-08-14 21:35:00|1608.67|1605.67|1608.67|1605.67|1608.67|1605.67|1608.67|1605.67|0
1755207600000|2025-08-14 21:40:00|1608.71|1605.71|1608.75|1605.75|1608.75|1605.75|1608.67|1605.67|0
1755207900000|2025-08-14 21:45:00|1608.77|1605.77|1608.77|1605.77|1609.14|1606.14|1608.68|1605.68|0
1755208200000|2025-08-14 21:50:00|1608.81|1605.81|1608.77|1605.77|1608.81|1605.81|1608.77|1605.77|0
1755208500000|2025-08-14 21:55:00|1608.75|1605.75|1608.71|1605.71|1608.98|1605.98|1608.66|1605.66|0
1755208800000|2025-08-14 22:00:00|1608.83|1605.83|1609.28|1606.28|1609.28|1606.28|1607.03|1604.03|0
1755209100000|2025-08-14 22:05:00|1609.73|1606.73|1611.97|1608.97|1611.97|1608.97|1609.73|1606.73|0
1755209400000|2025-08-14 22:10:00|1611.86|1608.86|1611.3|1608.3|1612.42|1609.42|1610.85|1607.85|0
1755209700000|2025-08-14 22:15:00|1611.41|1608.41|1609.61|1606.61|1611.41|1608.41|1609.05|1606.05|0
1755210000000|2025-08-14 22:20:00|1609.72|1606.72|1609.72|1606.72|1610.73|1607.73|1609.5|1606.5|0
1755210300000|2025-08-14 22:25:00|1609.5|1606.5|1609.95|1606.95|1610.62|1607.62|1609.5|1606.5|0
1755210600000|2025-08-14 22:30:00|1610.05|1607.05|1609.5|1606.5|1610.4|1607.4|1609.05|1606.05|0
1755210900000|2025-08-14 22:35:00|1609.72|1606.72|1609.72|1606.72|1610.62|1607.62|1609.5|1606.5|0
1755211200000|2025-08-14 22:40:00|1609.6|1606.6|1609.94|1606.94|1609.94|1606.94|1609.49|1606.49|0
1755211500000|2025-08-14 22:45:00|1610.28|1607.28|1609.94|1606.94|1610.62|1607.62|1609.72|1606.72|0
1755211800000|2025-08-14 22:50:00|1610.05|1607.05|1610.84|1607.84|1610.84|1607.84|1609.72|1606.72|0
1755212100000|2025-08-14 22:55:00|1610.62|1607.62|1611.97|1608.97|1611.97|1608.97|1610.39|1607.39|0
1755212400000|2025-08-14 23:00:00|1612.07|1609.07|1612.86|1609.86|1613.54|1610.54|1611.74|1608.74|0
1755212700000|2025-08-14 23:05:00|1612.64|1609.64|1613.31|1610.31|1613.76|1610.76|1612.64|1609.64|0
1755213000000|2025-08-14 23:10:00|1613.54|1610.54|1612.41|1609.41|1613.76|1610.76|1612.41|1609.41|0
1755213300000|2025-08-14 23:15:00|1612.52|1609.52|1613.09|1610.09|1613.09|1610.09|1612.41|1609.41|0
1755213600000|2025-08-14 23:20:00|1613.76|1610.76|1612.86|1609.86|1613.76|1610.76|1612.64|1609.64|0
1755213900000|2025-08-14 23:25:00|1612.97|1609.97|1612.52|1609.52|1612.97|1609.97|1612.29|1609.29|0
1755214200000|2025-08-14 23:30:00|1612.41|1609.41|1611.73|1608.73|1612.64|1609.64|1611.73|1608.73|0
1755214500000|2025-08-14 23:35:00|1611.96|1608.96|1612.86|1609.86|1612.86|1609.86|1611.96|1608.96|0
1755214800000|2025-08-14 23:40:00|1612.63|1609.63|1613.19|1610.19|1613.64|1610.64|1612.63|1609.63|0
1755215100000|2025-08-14 23:45:00|1613.31|1610.31|1612.63|1609.63|1614.09|1611.09|1612.18|1609.18|0
1755215400000|2025-08-14 23:50:00|1612.86|1609.86|1611.96|1608.96|1612.86|1609.86|1610.83|1607.83|0
1755215700000|2025-08-14 23:55:00|1612.18|1609.18|1610.38|1607.38|1612.18|1609.18|1610.38|1607.38|0
1755129600000|2025-08-14 00:00:00|1606.34|1603.34|1605.44|1602.44|1606.56|1603.56|1604.54|1601.54|0
1755129900000|2025-08-14 00:05:00|1605.66|1602.66|1607.24|1604.24|1607.69|1604.69|1605.66|1602.66|0
1755130200000|2025-08-14 00:10:00|1607.12|1604.12|1607.68|1604.68|1607.68|1604.68|1606.56|1603.56|0
1755130500000|2025-08-14 00:15:00|1607.46|1604.46|1606.03|1603.63|1607.46|1604.46|1605.4|1603|0
1755130800000|2025-08-14 00:20:00|1605.81|1603.41|1606.11|1603.71|1606.42|1604.02|1605.81|1603.41|0
1755131100000|2025-08-14 00:25:00|1606.1|1603.7|1606.09|1603.69|1606.75|1604.35|1605.84|1603.44|0
1755131400000|2025-08-14 00:30:00|1606.13|1603.73|1606.2|1603.8|1606.71|1604.31|1605.88|1603.48|0
1755131700000|2025-08-14 00:35:00|1606.31|1603.91|1605.85|1603.45|1606.38|1603.98|1605.07|1602.67|0
1755132000000|2025-08-14 00:40:00|1605.8|1603.4|1604.35|1601.95|1606.02|1603.62|1604.29|1601.89|0
1755132300000|2025-08-14 00:45:00|1604.43|1602.03|1602.99|1600.59|1604.89|1602.49|1602.89|1600.49|0
1755132600000|2025-08-14 00:50:00|1603.11|1600.71|1604.18|1601.78|1604.5|1602.1|1603|1600.6|0
1755132900000|2025-08-14 00:55:00|1604.01|1601.61|1603.32|1600.92|1604.11|1601.71|1602.98|1600.58|0
1755133200000|2025-08-14 01:00:00|1603.1|1600.7|1601.49|1599.09|1603.79|1601.39|1601.31|1598.91|0
1755133500000|2025-08-14 01:05:00|1601.38|1598.98|1602.2|1599.8|1602.58|1600.18|1601.04|1598.64|0
1755133800000|2025-08-14 01:10:00|1602.42|1600.02|1602.46|1600.06|1602.91|1600.51|1601.94|1599.54|0
1755134100000|2025-08-14 01:15:00|1602.23|1599.83|1601.58|1599.18|1603.18|1600.78|1601.58|1599.18|0
1755134400000|2025-08-14 01:20:00|1601.81|1599.41|1601.29|1598.89|1602.26|1599.86|1601.08|1598.68|0
1755134700000|2025-08-14 01:25:00|1601.57|1599.17|1602.1|1599.7|1602.29|1599.89|1601.37|1598.97|0
1755135000000|2025-08-14 01:30:00|1601.87|1599.47|1601.61|1599.21|1602.42|1600.02|1601.26|1598.86|0
1755135300000|2025-08-14 01:35:00|1601.63|1599.23|1601.7|1599.3|1602.08|1599.68|1601.21|1598.81|0
1755135600000|2025-08-14 01:40:00|1601.65|1599.25|1601.19|1598.79|1601.9|1599.5|1600.99|1598.59|0
1755135900000|2025-08-14 01:45:00|1600.97|1598.57|1601.62|1599.22|1602.02|1599.62|1600.77|1598.37|0
1755136200000|2025-08-14 01:50:00|1601.5|1599.1|1601.52|1599.12|1602.29|1599.89|1601.19|1598.79|0
1755136500000|2025-08-14 01:55:00|1601.67|1599.27|1601.65|1599.25|1602.57|1600.17|1601.5|1599.1|0
1755136800000|2025-08-14 02:00:00|1602.15|1599.75|1602.26|1599.86|1602.49|1600.09|1601.04|1598.64|0
1755137100000|2025-08-14 02:05:00|1602.39|1599.99|1603.6|1601.2|1604.63|1602.23|1602.34|1599.94|0
1755137400000|2025-08-14 02:10:00|1603.85|1601.45|1603.13|1600.73|1603.85|1601.45|1603.13|1600.73|0
1755137700000|2025-08-14 02:15:00|1603.01|1600.61|1602.84|1600.44|1603.53|1601.13|1602.84|1600.44|0
1755138000000|2025-08-14 02:20:00|1603|1600.6|1603.44|1601.04|1603.65|1601.25|1602.85|1600.45|0
1755138300000|2025-08-14 02:25:00|1603.12|1600.72|1602.63|1600.23|1603.16|1600.76|1601.47|1599.07|0
1755138600000|2025-08-14 02:30:00|1602.59|1600.19|1602.55|1600.15|1602.96|1600.56|1602.23|1599.83|0
1755138900000|2025-08-14 02:35:00|1602.62|1600.22|1602.42|1600.02|1602.8|1600.4|1601.96|1599.56|0
1755139200000|2025-08-14 02:40:00|1602.4|1600|1602.66|1600.26|1602.94|1600.54|1602.03|1599.63|0
1755139500000|2025-08-14 02:45:00|1602.54|1600.14|1601.96|1599.56|1603.01|1600.61|1601.93|1599.53|0
1755139800000|2025-08-14 02:50:00|1601.74|1599.34|1602.36|1599.96|1602.66|1600.26|1601.71|1599.31|0
1755140100000|2025-08-14 02:55:00|1602.25|1599.85|1603.62|1601.22|1603.62|1601.22|1602.25|1599.85|0
1755140400000|2025-08-14 03:00:00|1603.36|1600.96|1603.8|1601.4|1603.89|1601.49|1603.09|1600.69|0
1755140700000|2025-08-14 03:05:00|1604.03|1601.63|1603.72|1601.32|1604.05|1601.65|1602.91|1600.51|0
1755141000000|2025-08-14 03:10:00|1603.49|1601.09|1603.24|1600.84|1603.6|1601.2|1602.47|1600.07|0
1755141300000|2025-08-14 03:15:00|1602.96|1600.56|1602.78|1600.38|1603.26|1600.86|1602.22|1599.82|0
1755141600000|2025-08-14 03:20:00|1602.56|1600.16|1602.47|1600.07|1603.05|1600.65|1602.19|1599.79|0
1755141900000|2025-08-14 03:25:00|1602.69|1600.29|1602.82|1600.42|1603.3|1600.9|1602.59|1600.19|0
1755142200000|2025-08-14 03:30:00|1602.76|1600.36|1602.75|1600.35|1603.05|1600.65|1602.08|1599.68|0
1755142500000|2025-08-14 03:35:00|1602.64|1600.24|1602.97|1600.57|1603.08|1600.68|1602.61|1600.21|0
1755142800000|2025-08-14 03:40:00|1602.92|1600.52|1602.82|1600.42|1603.46|1601.06|1602.4|1600|0
1755143100000|2025-08-14 03:45:00|1602.93|1600.53|1602.68|1600.28|1603.2|1600.8|1602.37|1599.97|0
1755143400000|2025-08-14 03:50:00|1602.27|1599.87|1602.44|1600.04|1602.68|1600.28|1601.77|1599.37|0
1755143700000|2025-08-14 03:55:00|1602.25|1599.85|1602.52|1600.12|1602.69|1600.29|1601.66|1599.26|0
1755144000000|2025-08-14 04:00:00|1602.4|1600|1602.29|1599.89|1602.84|1600.44|1602.21|1599.81|0
1755144300000|2025-08-14 04:05:00|1602.39|1599.99|1602.79|1600.39|1603.25|1600.85|1602.39|1599.99|0
1755144600000|2025-08-14 04:10:00|1602.82|1600.42|1602.89|1600.49|1603.09|1600.69|1602.45|1600.05|0
1755144900000|2025-08-14 04:15:00|1603.11|1600.71|1602.92|1600.52|1603.13|1600.73|1602.72|1600.32|0
1755145200000|2025-08-14 04:20:00|1602.9|1600.5|1601.76|1599.36|1602.9|1600.5|1600.75|1598.35|0
1755145500000|2025-08-14 04:25:00|1601.87|1599.47|1601.7|1599.3|1602.21|1599.81|1601.22|1598.82|0
1755145800000|2025-08-14 04:30:00|1601.47|1599.07|1602.08|1599.68|1602.08|1599.68|1601|1598.6|0
1755146100000|2025-08-14 04:35:00|1602.02|1599.62|1603.04|1600.64|1603.4|1601|1601.75|1599.35|0
1755146400000|2025-08-14 04:40:00|1603.26|1600.86|1603.25|1600.85|1603.51|1601.11|1601.75|1599.35|0
1755146700000|2025-08-14 04:45:00|1603.19|1600.79|1603.61|1601.21|1603.78|1601.38|1603.19|1600.79|0
1755147000000|2025-08-14 04:50:00|1603.47|1601.07|1603.71|1601.31|1603.81|1601.41|1603.2|1600.8|0
1755147300000|2025-08-14 04:55:00|1603.61|1601.21|1603.5|1601.1|1603.86|1601.46|1603.41|1601.01|0
1755147600000|2025-08-14 05:00:00|1603.38|1600.98|1603.4|1601|1604.39|1601.99|1602.84|1600.44|0
1755147900000|2025-08-14 05:05:00|1603.18|1600.78|1602.46|1600.06|1603.71|1601.31|1602.25|1599.85|0
1755148200000|2025-08-14 05:10:00|1602.55|1600.15|1602.34|1599.94|1602.55|1600.15|1601.8|1599.4|0
1755148500000|2025-08-14 05:15:00|1602.56|1600.16|1601.6|1599.2|1602.56|1600.16|1600.89|1598.49|0
1755148800000|2025-08-14 05:20:00|1601.48|1599.08|1601.54|1599.14|1601.94|1599.54|1601.1|1598.7|0
1755149100000|2025-08-14 05:25:00|1601.31|1598.91|1601.58|1599.18|1601.59|1599.19|1600.43|1598.03|0
1755149400000|2025-08-14 05:30:00|1601.35|1598.95|1602.42|1600.02|1602.49|1600.09|1601.11|1598.71|0
1755149700000|2025-08-14 05:35:00|1602.64|1600.24|1601.21|1598.81|1602.64|1600.24|1601.03|1598.63|0
1755150000000|2025-08-14 05:40:00|1601.43|1599.03|1600.14|1597.74|1601.55|1599.15|1599.29|1596.89|0
1755150300000|2025-08-14 05:45:00|1600.36|1597.96|1598.66|1596.26|1600.99|1598.59|1598.13|1595.73|0
1755150600000|2025-08-14 05:50:00|1598.89|1596.49|1597.01|1594.61|1599.44|1597.04|1596.55|1594.15|0
1755150900000|2025-08-14 05:55:00|1597.12|1594.72|1598.18|1595.78|1598.47|1596.07|1596.81|1594.41|0
1755151200000|2025-08-14 06:00:00|1597.73|1595.33|1598.71|1596.31|1599.19|1596.79|1597.55|1595.15|0
1755151500000|2025-08-14 06:05:00|1598.94|1596.54|1598.47|1596.07|1598.94|1596.54|1597.91|1595.51|0
1755151800000|2025-08-14 06:10:00|1598.58|1596.18|1597.34|1594.94|1598.71|1596.31|1596.35|1593.95|0
1755152100000|2025-08-14 06:15:00|1597.46|1595.06|1597.77|1595.37|1598.02|1595.62|1596.16|1593.76|0
1755152400000|2025-08-14 06:20:00|1598|1595.6|1596.24|1593.84|1598|1595.6|1595.99|1593.59|0
1755152700000|2025-08-14 06:25:00|1596.46|1594.06|1597.25|1594.85|1598.25|1595.85|1596.38|1593.98|0
1755153000000|2025-08-14 06:30:00|1597.02|1594.62|1597.31|1594.91|1597.95|1595.55|1596.68|1594.28|0
1755153300000|2025-08-14 06:35:00|1597.08|1594.68|1597.4|1595|1597.91|1595.51|1596.79|1594.39|0
1755153600000|2025-08-14 06:40:00|1597.18|1594.78|1597.01|1594.61|1597.53|1595.13|1596.77|1594.37|0
1755153900000|2025-08-14 06:45:00|1596.79|1594.39|1597.27|1594.87|1598.27|1595.87|1596.79|1594.39|0
1755154200000|2025-08-14 06:50:00|1597.17|1594.77|1597.56|1595.16|1597.75|1595.35|1596.72|1594.32|0
1755154500000|2025-08-14 06:55:00|1597.67|1595.27|1597.52|1595.12|1598.38|1595.98|1597.13|1594.73|0
1755154800000|2025-08-14 07:00:00|1597.97|1595.57|1598.38|1595.98|1599.01|1596.61|1597.44|1595.04|0
1755155100000|2025-08-14 07:05:00|1598.61|1596.21|1599.09|1596.69|1599.56|1597.16|1597.73|1595.33|0
1755155400000|2025-08-14 07:10:00|1598.75|1596.35|1598.9|1596.5|1599.77|1597.37|1598.44|1596.04|0
1755155700000|2025-08-14 07:15:00|1599.13|1596.73|1602.15|1599.75|1602.38|1599.98|1597.93|1595.53|0
1755156000000|2025-08-14 07:20:00|1601.7|1599.3|1601.76|1599.36|1602.72|1600.32|1601.41|1599.01|0
1755156300000|2025-08-14 07:25:00|1601.83|1599.43|1602|1599.6|1602.34|1599.94|1601.6|1599.2|0
1755156600000|2025-08-14 07:30:00|1602.11|1599.71|1602.36|1599.96|1602.85|1600.45|1601.38|1598.98|0
1755156900000|2025-08-14 07:35:00|1602.39|1599.99|1601.97|1599.57|1602.88|1600.48|1601.58|1599.18|0
1755157200000|2025-08-14 07:40:00|1602.19|1599.79|1601.73|1599.33|1602.48|1600.08|1601.63|1599.23|0
1755157500000|2025-08-14 07:45:00|1601.85|1599.45|1600.56|1598.16|1602.11|1599.71|1600.56|1598.16|0
1755157800000|2025-08-14 07:50:00|1600.33|1597.93|1599.41|1597.01|1600.56|1598.16|1598.23|1595.83|0
1755158100000|2025-08-14 07:55:00|1599.31|1596.91|1600.17|1597.77|1600.31|1597.91|1599.05|1596.65|0
1755158400000|2025-08-14 08:00:00|1600.28|1597.88|1601.62|1599.22|1601.88|1599.48|1599.94|1597.54|0
1755158700000|2025-08-14 08:05:00|1601.65|1599.25|1603.61|1601.21|1604.49|1602.09|1601.43|1599.03|0
1755159000000|2025-08-14 08:10:00|1603.39|1600.99|1603.73|1601.33|1604.23|1601.83|1603.31|1600.91|0
1755159300000|2025-08-14 08:15:00|1603.63|1601.23|1603.88|1601.48|1604.45|1602.05|1603.47|1601.07|0
1755159600000|2025-08-14 08:20:00|1604.11|1601.71|1604.38|1601.98|1604.64|1602.24|1603.89|1601.49|0
1755159900000|2025-08-14 08:25:00|1604.41|1602.01|1604.57|1602.17|1604.9|1602.5|1604.23|1601.83|0
1755160200000|2025-08-14 08:30:00|1604.45|1602.05|1605.55|1603.15|1605.76|1603.36|1604.15|1601.75|0
1755160500000|2025-08-14 08:35:00|1605.32|1602.92|1604.44|1602.04|1605.83|1603.43|1604.4|1602|0
1755160800000|2025-08-14 08:40:00|1604.66|1602.26|1604.04|1601.64|1604.73|1602.33|1603.75|1601.35|0
1755161100000|2025-08-14 08:45:00|1603.82|1601.42|1604.23|1601.83|1604.45|1602.05|1603.53|1601.13|0
1755161400000|2025-08-14 08:50:00|1604.21|1601.81|1603.65|1601.25|1604.44|1602.04|1603.33|1600.93|0
1755161700000|2025-08-14 08:55:00|1603.88|1601.48|1602.83|1600.43|1604.43|1602.03|1602.42|1600.02|0
1755162000000|2025-08-14 09:00:00|1602.88|1600.48|1602.42|1600.02|1603.08|1600.68|1601.65|1599.25|0
1755162300000|2025-08-14 09:05:00|1602.4|1600|1602.86|1600.46|1602.98|1600.58|1602.18|1599.78|0
1755162600000|2025-08-14 09:10:00|1602.74|1600.34|1602.98|1600.58|1603.32|1600.92|1602.52|1600.12|0
1755162900000|2025-08-14 09:15:00|1603.09|1600.69|1603.53|1601.13|1604.27|1601.87|1602.4|1600|0
1755163200000|2025-08-14 09:20:00|1603.59|1601.19|1603.62|1601.22|1603.98|1601.58|1603.11|1600.71|0
1755163500000|2025-08-14 09:25:00|1603.4|1601|1604.2|1601.8|1604.57|1602.17|1603.36|1600.96|0
1755163800000|2025-08-14 09:30:00|1604.15|1601.75|1604.39|1601.99|1604.88|1602.48|1604.02|1601.62|0
1755164100000|2025-08-14 09:35:00|1604.58|1602.18|1604.37|1601.97|1604.85|1602.45|1604.19|1601.79|0
1755164400000|2025-08-14 09:40:00|1604.39|1601.99|1605.56|1603.16|1606.1|1603.7|1603.71|1601.31|0
1755164700000|2025-08-14 09:45:00|1605.33|1602.93|1605.51|1603.11|1605.67|1603.27|1604.9|1602.5|0
1755165000000|2025-08-14 09:50:00|1605.28|1602.88|1605.26|1602.86|1605.72|1603.32|1605.01|1602.61|0
1755165300000|2025-08-14 09:55:00|1605.14|1602.74|1605.68|1603.28|1605.7|1603.3|1605.03|1602.63|0
1755165600000|2025-08-14 10:00:00|1605.45|1603.05|1605.48|1603.08|1605.9|1603.5|1604.99|1602.59|0
1755165900000|2025-08-14 10:05:00|1605.42|1603.02|1604.64|1602.24|1605.69|1603.29|1604.51|1602.11|0
1755166200000|2025-08-14 10:10:00|1604.53|1602.13|1604.22|1601.82|1604.78|1602.38|1603.95|1601.55|0
1755166500000|2025-08-14 10:15:00|1604.4|1602|1604.01|1601.61|1604.93|1602.53|1604.01|1601.61|0
1755166800000|2025-08-14 10:20:00|1604.25|1601.85|1604.22|1601.82|1604.66|1602.26|1603.73|1601.33|0
1755167100000|2025-08-14 10:25:00|1604.24|1601.84|1604.34|1601.94|1604.46|1602.06|1603.81|1601.41|0
1755167400000|2025-08-14 10:30:00|1604.07|1601.67|1604.39|1601.99|1605.09|1602.69|1603.77|1601.37|0
1755167700000|2025-08-14 10:35:00|1604.61|1602.21|1604.48|1602.08|1604.84|1602.44|1604.11|1601.71|0
1755168000000|2025-08-14 10:40:00|1604.25|1601.85|1603.67|1601.27|1604.85|1602.45|1602.92|1600.52|0
1755168300000|2025-08-14 10:45:00|1603.9|1601.5|1603.45|1601.05|1603.93|1601.53|1603.22|1600.82|0
1755168600000|2025-08-14 10:50:00|1603.46|1601.06|1602.97|1600.57|1603.46|1601.06|1602.17|1599.77|0
1755168900000|2025-08-14 10:55:00|1602.79|1600.39|1602.29|1599.89|1603.05|1600.65|1601.57|1599.17|0
1755169200000|2025-08-14 11:00:00|1601.39|1598.99|1602.87|1600.47|1603.21|1600.81|1601.39|1598.99|0
1755169500000|2025-08-14 11:05:00|1603.1|1600.7|1601.91|1599.51|1603.13|1600.73|1601.91|1599.51|0
1755169800000|2025-08-14 11:10:00|1601.98|1599.58|1602.51|1600.11|1602.73|1600.33|1601.74|1599.34|0
1755170100000|2025-08-14 11:15:00|1602.44|1600.04|1602.79|1600.39|1603.26|1600.86|1601.99|1599.59|0
1755170400000|2025-08-14 11:20:00|1602.74|1600.34|1605.16|1602.76|1605.58|1603.18|1602.74|1600.34|0
1755170700000|2025-08-14 11:25:00|1605.3|1602.9|1604.85|1602.45|1605.3|1602.9|1604.4|1602|0
1755171000000|2025-08-14 11:30:00|1604.82|1602.42|1606|1603.6|1606.32|1603.92|1604.82|1602.42|0
1755171300000|2025-08-14 11:35:00|1605.88|1603.48|1604.73|1602.33|1606.02|1603.62|1604.28|1601.88|0
1755171600000|2025-08-14 11:40:00|1604.51|1602.11|1604.88|1602.48|1605.67|1603.27|1604.22|1601.82|0
1755171900000|2025-08-14 11:45:00|1604.77|1602.37|1605.39|1602.99|1605.62|1603.22|1604.66|1602.26|0
1755172200000|2025-08-14 11:50:00|1605.62|1603.22|1607.31|1604.91|1607.56|1605.16|1605.48|1603.08|0
1755172500000|2025-08-14 11:55:00|1607.35|1604.95|1608.22|1605.82|1609.16|1606.76|1606.9|1604.5|0
1755172800000|2025-08-14 12:00:00|1608.45|1606.05|1607.84|1605.44|1609.28|1606.88|1607.55|1605.15|0
1755173100000|2025-08-14 12:05:00|1607.61|1605.21|1606.89|1604.49|1607.83|1605.43|1606.44|1604.04|0
1755173400000|2025-08-14 12:10:00|1607.11|1604.71|1607.11|1604.71|1607.63|1605.23|1606.26|1603.86|0
1755173700000|2025-08-14 12:15:00|1607.34|1604.94|1608.74|1606.34|1608.96|1606.56|1606.6|1604.2|0
1755174000000|2025-08-14 12:20:00|1608.67|1606.27|1606.77|1604.37|1608.74|1606.34|1605.12|1602.72|0
1755174300000|2025-08-14 12:25:00|1606.54|1604.14|1605.14|1602.74|1606.77|1604.37|1604.64|1602.24|0
1755174600000|2025-08-14 12:30:00|1605.03|1602.63|1578.85|1576.45|1605.48|1603.08|1578.75|1576.35|0
1755174900000|2025-08-14 12:35:00|1579.19|1576.79|1578.61|1576.21|1580.11|1577.71|1572.22|1569.82|0
1755175200000|2025-08-14 12:40:00|1578.38|1575.98|1584.74|1582.34|1586.3|1583.9|1578.38|1575.98|0
1755175500000|2025-08-14 12:45:00|1584.51|1582.11|1584.45|1582.05|1586.82|1584.42|1581.65|1579.25|0
1755175800000|2025-08-14 12:50:00|1584.68|1582.28|1583.38|1580.98|1589.2|1586.8|1583.34|1580.94|0
1755176100000|2025-08-14 12:55:00|1583.04|1580.64|1583.88|1581.48|1584.37|1581.97|1581.96|1579.56|0
1755176400000|2025-08-14 13:00:00|1583.66|1581.26|1582.62|1580.22|1586.2|1583.8|1581.7|1579.3|0
1755176700000|2025-08-14 13:05:00|1582.17|1579.77|1584.16|1581.76|1584.16|1581.76|1580.39|1577.99|0
1755177000000|2025-08-14 13:10:00|1584.04|1581.64|1584.18|1581.78|1585.18|1582.78|1582.09|1579.69|0
1755177300000|2025-08-14 13:15:00|1583.96|1581.56|1583.67|1581.27|1584.9|1582.5|1582.76|1580.36|0
1755177600000|2025-08-14 13:20:00|1583.22|1580.82|1582.05|1579.65|1584.54|1582.14|1581.41|1579.01|0
1755177900000|2025-08-14 13:25:00|1582.39|1579.99|1583.31|1580.91|1583.76|1581.36|1582.39|1579.99|0
1755178200000|2025-08-14 13:30:00|1587.18|1584.78|1589.08|1586.68|1589.69|1587.29|1583.6|1581.2|0
1755178500000|2025-08-14 13:35:00|1589.3|1586.9|1591.28|1588.88|1593.21|1590.81|1588.72|1586.32|0
1755178800000|2025-08-14 13:40:00|1590.59|1588.19|1591.96|1589.56|1593.11|1590.71|1588.22|1585.82|0
1755179100000|2025-08-14 13:45:00|1592.18|1589.78|1594.98|1592.58|1595.36|1592.96|1590|1587.6|0
1755179400000|2025-08-14 13:50:00|1594.75|1592.35|1594.59|1592.19|1600.4|1598|1594.59|1592.19|0
1755179700000|2025-08-14 13:55:00|1594.82|1592.42|1598.02|1595.62|1598.66|1596.26|1590.73|1588.33|0
1755180000000|2025-08-14 14:00:00|1598.47|1596.07|1599.44|1597.04|1600.21|1597.81|1596.84|1594.44|0
1755180300000|2025-08-14 14:05:00|1598.84|1596.44|1597.81|1595.41|1601.07|1598.67|1595.37|1592.97|0
1755180600000|2025-08-14 14:10:00|1597.58|1595.18|1596.24|1593.84|1599.84|1597.44|1593.89|1591.49|0
1755180900000|2025-08-14 14:15:00|1596.46|1594.06|1601.89|1599.49|1603.04|1600.64|1595.63|1593.23|0
1755181200000|2025-08-14 14:20:00|1602.11|1599.71|1597.54|1595.14|1602.99|1600.59|1596.05|1593.65|0
1755181500000|2025-08-14 14:25:00|1597.31|1594.91|1599.59|1597.19|1600.57|1598.17|1595.28|1592.88|0
1755181800000|2025-08-14 14:30:00|1599.82|1597.42|1603.92|1601.52|1605.47|1603.07|1599.54|1597.14|0
1755182100000|2025-08-14 14:35:00|1603.7|1601.3|1606.6|1604.2|1606.6|1604.2|1602.34|1599.94|0
1755182400000|2025-08-14 14:40:00|1606.28|1603.88|1605.05|1602.65|1607.51|1605.11|1603.49|1601.09|0
1755182700000|2025-08-14 14:45:00|1605.36|1602.96|1611.5|1609.1|1611.73|1609.33|1604.89|1602.49|0
1755183000000|2025-08-14 14:50:00|1611.28|1608.88|1607.68|1605.28|1611.28|1608.88|1607.33|1604.93|0
1755183300000|2025-08-14 14:55:00|1607.46|1605.06|1604.16|1601.76|1608.64|1606.24|1602.6|1600.2|0
1755183600000|2025-08-14 15:00:00|1604.38|1601.98|1602.62|1600.22|1604.76|1602.36|1602.18|1599.78|0
1755183900000|2025-08-14 15:05:00|1602.39|1599.99|1601.39|1598.99|1603.29|1600.89|1600.62|1598.22|0
1755184200000|2025-08-14 15:10:00|1601.6|1599.2|1601.06|1598.66|1602.18|1599.78|1599.12|1596.72|0
1755184500000|2025-08-14 15:15:00|1600.61|1598.21|1600.91|1598.51|1603.2|1600.8|1600.48|1598.08|0
1755184800000|2025-08-14 15:20:00|1601.13|1598.73|1598.02|1595.62|1601.13|1598.73|1597.58|1595.18|0
1755185100000|2025-08-14 15:25:00|1597.37|1594.97|1591.83|1589.43|1598.02|1595.62|1589.12|1586.72|0
1755185400000|2025-08-14 15:30:00|1591.6|1589.2|1592.29|1589.89|1596.16|1593.76|1590.82|1588.42|0
1755185700000|2025-08-14 15:35:00|1591.84|1589.44|1590.16|1587.76|1593.65|1591.25|1589.83|1587.43|0
1755186000000|2025-08-14 15:40:00|1590.39|1587.99|1592.91|1590.51|1592.91|1590.51|1589.04|1586.64|0
1755186300000|2025-08-14 15:45:00|1592.86|1590.46|1597.75|1595.35|1598.85|1596.45|1590.95|1588.55|0
1755186600000|2025-08-14 15:50:00|1597.52|1595.12|1596.95|1594.55|1599.07|1596.67|1596.07|1593.67|0
1755186900000|2025-08-14 15:55:00|1597.36|1594.96|1598.53|1596.13|1600.07|1597.67|1595.45|1593.05|0
1755187200000|2025-08-14 16:00:00|1598.3|1595.9|1594.75|1592.35|1598.64|1596.24|1594.58|1592.18|0
1755187500000|2025-08-14 16:05:00|1594.53|1592.13|1593.13|1590.73|1595.52|1593.12|1592.24|1589.84|0
1755187800000|2025-08-14 16:10:00|1592.68|1590.28|1586.06|1583.66|1593.78|1591.38|1586.06|1583.66|0
1755188100000|2025-08-14 16:15:00|1585.83|1583.43|1590.82|1588.42|1592.56|1590.16|1585.83|1583.43|0
1755188400000|2025-08-14 16:20:00|1590.43|1588.03|1593.11|1590.71|1595.13|1592.73|1588.56|1586.16|0
1755188700000|2025-08-14 16:25:00|1592.89|1590.49|1589.42|1587.02|1594.59|1592.19|1589.42|1587.02|0
1755189000000|2025-08-14 16:30:00|1589.82|1587.42|1592.5|1590.1|1592.96|1590.56|1588.9|1586.5|0
1755189300000|2025-08-14 16:35:00|1592.46|1590.06|1592.33|1589.93|1594.12|1591.72|1589.46|1587.06|0
1755189600000|2025-08-14 16:40:00|1591.75|1589.35|1591.78|1589.38|1592.82|1590.42|1588.79|1586.39|0
1755189900000|2025-08-14 16:45:00|1591.33|1588.93|1594.17|1591.77|1594.68|1592.28|1590.22|1587.82|0
1755190200000|2025-08-14 16:50:00|1594.1|1591.7|1598.69|1596.29|1598.96|1596.56|1594.1|1591.7|0
1755190500000|2025-08-14 16:55:00|1598.87|1596.47|1599.58|1597.18|1600.39|1597.99|1596.56|1594.16|0
1755190800000|2025-08-14 17:00:00|1599.7|1597.3|1600.62|1598.22|1601.47|1599.07|1599.08|1596.68|0
1755191100000|2025-08-14 17:05:00|1600.84|1598.44|1601.69|1599.29|1601.85|1599.45|1600.08|1597.68|0
1755191400000|2025-08-14 17:10:00|1601.92|1599.52|1602.48|1600.08|1602.71|1600.31|1600.8|1598.4|0
1755191700000|2025-08-14 17:15:00|1602.53|1600.13|1603.94|1601.54|1605.72|1603.32|1601.05|1598.65|0
1755192000000|2025-08-14 17:20:00|1603.88|1601.48|1604.22|1601.82|1604.71|1602.31|1602.02|1599.62|0
1755192300000|2025-08-14 17:25:00|1604.9|1602.5|1607.05|1604.65|1607.62|1605.22|1604.36|1601.96|0
1755192600000|2025-08-14 17:30:00|1607.16|1604.76|1606|1603.6|1607.75|1605.35|1605.67|1603.27|0
1755192900000|2025-08-14 17:35:00|1605.78|1603.38|1604.27|1601.87|1606|1603.6|1603.45|1601.05|0
1755193200000|2025-08-14 17:40:00|1604.37|1601.97|1603.69|1601.29|1604.6|1602.2|1600.69|1598.29|0
1755193500000|2025-08-14 17:45:00|1603.46|1601.06|1603.09|1600.69|1605.94|1603.54|1602.43|1600.03|0
1755193800000|2025-08-14 17:50:00|1602.87|1600.47|1603.11|1600.71|1603.25|1600.85|1600.69|1598.29|0
1755194100000|2025-08-14 17:55:00|1602.89|1600.49|1604.53|1602.13|1604.87|1602.47|1601.82|1599.42|0
1755194400000|2025-08-14 18:00:00|1604.31|1601.91|1603.28|1600.88|1604.53|1602.13|1602.09|1599.69|0
1755194700000|2025-08-14 18:05:00|1603.51|1601.11|1603.6|1601.2|1604.5|1602.1|1602.65|1600.25|0
1755195000000|2025-08-14 18:10:00|1603.68|1601.28|1599.71|1597.31|1603.85|1601.45|1599.71|1597.31|0
1755195300000|2025-08-14 18:15:00|1599.48|1597.08|1601.01|1598.61|1601.27|1598.87|1597.54|1595.14|0
1755195600000|2025-08-14 18:20:00|1600.78|1598.38|1602.21|1599.81|1602.62|1600.22|1599.9|1597.5|0
1755195900000|2025-08-14 18:25:00|1602.33|1599.93|1598.69|1596.29|1602.33|1599.93|1597.91|1595.51|0
1755196200000|2025-08-14 18:30:00|1598.47|1596.07|1599.83|1597.43|1599.83|1597.43|1597.83|1595.43|0
1755196500000|2025-08-14 18:35:00|1599.6|1597.2|1600.62|1598.22|1601.22|1598.82|1598.42|1596.02|0
1755196800000|2025-08-14 18:40:00|1600.85|1598.45|1603.98|1601.58|1603.98|1601.58|1600.73|1598.33|0
1755197100000|2025-08-14 18:45:00|1603.75|1601.35|1605.27|1602.87|1605.27|1602.87|1601.87|1599.47|0
1755197400000|2025-08-14 18:50:00|1604.93|1602.53|1603.08|1600.68|1606.35|1603.95|1602.86|1600.46|0
1755197700000|2025-08-14 18:55:00|1603.05|1600.65|1603.57|1601.17|1603.92|1601.52|1602.02|1599.62|0
1755198000000|2025-08-14 19:00:00|1603.34|1600.94|1604.22|1601.82|1604.88|1602.48|1602.68|1600.28|0
1755198300000|2025-08-14 19:05:00|1604.37|1601.97|1606.27|1603.87|1606.59|1604.19|1602.33|1599.93|0
1755198600000|2025-08-14 19:10:00|1606.38|1603.98|1606.1|1603.7|1606.57|1604.17|1604.95|1602.55|0
1755198900000|2025-08-14 19:15:00|1606.21|1603.81|1610.45|1608.05|1610.67|1608.27|1605.67|1603.27|0
1755199200000|2025-08-14 19:20:00|1610.52|1608.12|1609.09|1606.69|1611.23|1608.83|1608.18|1605.78|0
1755199500000|2025-08-14 19:25:00|1608.87|1606.47|1607.23|1604.83|1609.12|1606.72|1606.36|1603.96|0
1755199800000|2025-08-14 19:30:00|1607|1604.6|1605.72|1603.32|1607.26|1604.86|1605.45|1603.05|0
1755200100000|2025-08-14 19:35:00|1605.94|1603.54|1608.68|1606.28|1609.5|1607.1|1605.41|1603.01|0
1755200400000|2025-08-14 19:40:00|1608.45|1606.05|1609.36|1606.96|1609.61|1607.21|1606.91|1604.51|0
1755200700000|2025-08-14 19:45:00|1609.14|1606.74|1609.57|1607.17|1611.93|1609.53|1609.1|1606.7|0
1755201000000|2025-08-14 19:50:00|1610.25|1607.85|1612.35|1609.95|1612.78|1610.38|1606.35|1603.95|0
1755201300000|2025-08-14 19:55:00|1611|1608.6|1607.8|1605.4|1613.36|1610.96|1607.66|1605.26|0
1755201600000|2025-08-14 20:00:00|1606.54|1604.14|1601.49|1599.09|1606.68|1604.28|1600.73|1598.33|0
1755201900000|2025-08-14 20:05:00|1601.27|1598.87|1604.69|1602.29|1605.1|1602.7|1601.27|1598.87|0
1755202200000|2025-08-14 20:10:00|1605.49|1603.09|1601.58|1599.18|1606.41|1604.01|1601.35|1598.95|0
1755202500000|2025-08-14 20:15:00|1601.8|1599.4|1605.94|1603.54|1605.94|1603.54|1601.8|1599.4|0
1755202800000|2025-08-14 20:20:00|1606.05|1603.65|1603.56|1601.16|1606.09|1603.69|1603.29|1600.89|0
1755203100000|2025-08-14 20:25:00|1603.32|1600.92|1604.26|1601.86|1604.9|1602.5|1603.32|1600.92|0
1755203400000|2025-08-14 20:30:00|1604.49|1602.09|1607.45|1605.05|1607.45|1605.05|1603.72|1601.32|0
1755203700000|2025-08-14 20:35:00|1607.52|1605.12|1608.1|1605.7|1610.41|1608.01|1607.29|1604.89|0
1755204000000|2025-08-14 20:40:00|1607.65|1605.25|1606.55|1604.15|1607.88|1605.48|1605.92|1603.52|0
1755204300000|2025-08-14 20:45:00|1606.32|1603.92|1607.4|1605|1608.33|1605.93|1606.32|1603.92|0
1755204600000|2025-08-14 20:50:00|1607.63|1605.23|1607.3|1604.9|1608.73|1606.33|1607.3|1604.9|0
1755204900000|2025-08-14 20:55:00|1607.6|1604.6|1609.7|1606.7|1610.52|1607.52|1606.92|1603.92|0
1755205200000|2025-08-14 21:00:00|1609.53|1606.53|1609.18|1606.18|1610.17|1607.17|1608.97|1605.97|0
1755205500000|2025-08-14 21:05:00|1609.14|1606.14|1609.18|1606.18|1609.3|1606.3|1609.01|1606.01|0
1755205800000|2025-08-14 21:10:00|1609.14|1606.14|1609.22|1606.22|1609.22|1606.22|1609.14|1606.14|0
1755206100000|2025-08-14 21:15:00|1609.18|1606.18|1608.97|1605.97|1609.18|1606.18|1608.97|1605.97|0
1755206400000|2025-08-14 21:20:00|1609.01|1606.01|1608.56|1605.56|1609.09|1606.09|1608.56|1605.56|0
1755206700000|2025-08-14 21:25:00|1609.01|1606.01|1607.94|1604.94|1609.01|1606.01|1607.94|1604.94|0
1755207000000|2025-08-14 21:30:00|1608.15|1605.15|1608.31|1605.31|1608.31|1605.31|1608.15|1605.15|0
1755207300000|2025-08-14 21:35:00|1608.67|1605.67|1608.67|1605.67|1608.67|1605.67|1608.67|1605.67|0
1755207600000|2025-08-14 21:40:00|1608.71|1605.71|1608.75|1605.75|1608.75|1605.75|1608.67|1605.67|0
1755207900000|2025-08-14 21:45:00|1608.77|1605.77|1608.77|1605.77|1609.14|1606.14|1608.68|1605.68|0
1755208200000|2025-08-14 21:50:00|1608.81|1605.81|1608.77|1605.77|1608.81|1605.81|1608.77|1605.77|0
1755208500000|2025-08-14 21:55:00|1608.75|1605.75|1608.71|1605.71|1608.98|1605.98|1608.66|1605.66|0
1755208800000|2025-08-14 22:00:00|1608.83|1605.83|1609.28|1606.28|1609.28|1606.28|1607.03|1604.03|0
1755209100000|2025-08-14 22:05:00|1609.73|1606.73|1611.97|1608.97|1611.97|1608.97|1609.73|1606.73|0
1755209400000|2025-08-14 22:10:00|1611.86|1608.86|1611.3|1608.3|1612.42|1609.42|1610.85|1607.85|0
1755209700000|2025-08-14 22:15:00|1611.41|1608.41|1609.61|1606.61|1611.41|1608.41|1609.05|1606.05|0
1755210000000|2025-08-14 22:20:00|1609.72|1606.72|1609.72|1606.72|1610.73|1607.73|1609.5|1606.5|0
1755210300000|2025-08-14 22:25:00|1609.5|1606.5|1609.95|1606.95|1610.62|1607.62|1609.5|1606.5|0
1755210600000|2025-08-14 22:30:00|1610.05|1607.05|1609.5|1606.5|1610.4|1607.4|1609.05|1606.05|0
1755210900000|2025-08-14 22:35:00|1609.72|1606.72|1609.72|1606.72|1610.62|1607.62|1609.5|1606.5|0
1755211200000|2025-08-14 22:40:00|1609.6|1606.6|1609.94|1606.94|1609.94|1606.94|1609.49|1606.49|0
1755211500000|2025-08-14 22:45:00|1610.28|1607.28|1609.94|1606.94|1610.62|1607.62|1609.72|1606.72|0
1755211800000|2025-08-14 22:50:00|1610.05|1607.05|1610.84|1607.84|1610.84|1607.84|1609.72|1606.72|0
1755212100000|2025-08-14 22:55:00|1610.62|1607.62|1611.97|1608.97|1611.97|1608.97|1610.39|1607.39|0
1755212400000|2025-08-14 23:00:00|1612.07|1609.07|1612.86|1609.86|1613.54|1610.54|1611.74|1608.74|0
1755212700000|2025-08-14 23:05:00|1612.64|1609.64|1613.31|1610.31|1613.76|1610.76|1612.64|1609.64|0
1755213000000|2025-08-14 23:10:00|1613.54|1610.54|1612.41|1609.41|1613.76|1610.76|1612.41|1609.41|0
1755213300000|2025-08-14 23:15:00|1612.52|1609.52|1613.09|1610.09|1613.09|1610.09|1612.41|1609.41|0
1755213600000|2025-08-14 23:20:00|1613.76|1610.76|1612.86|1609.86|1613.76|1610.76|1612.64|1609.64|0
1755213900000|2025-08-14 23:25:00|1612.97|1609.97|1612.52|1609.52|1612.97|1609.97|1612.29|1609.29|0
1755214200000|2025-08-14 23:30:00|1612.41|1609.41|1611.73|1608.73|1612.64|1609.64|1611.73|1608.73|0
1755214500000|2025-08-14 23:35:00|1611.96|1608.96|1612.86|1609.86|1612.86|1609.86|1611.96|1608.96|0
1755214800000|2025-08-14 23:40:00|1612.63|1609.63|1613.19|1610.19|1613.64|1610.64|1612.63|1609.63|0
1755215100000|2025-08-14 23:45:00|1613.31|1610.31|1612.63|1609.63|1614.09|1611.09|1612.18|1609.18|0
1755215400000|2025-08-14 23:50:00|1612.86|1609.86|1611.96|1608.96|1612.86|1609.86|1610.83|1607.83|0
1755215700000|2025-08-14 23:55:00|1612.18|1609.18|1610.38|1607.38|1612.18|1609.18|1610.38|1607.38|0
1755216000000|2025-08-15 00:00:00|1610.83|1607.83|1610.16|1607.16|1611.51|1608.51|1609.93|1606.93|0
1755216300000|2025-08-15 00:05:00|1610.38|1607.38|1608.58|1605.58|1610.38|1607.38|1608.58|1605.58|0
1755216600000|2025-08-15 00:10:00|1609.03|1606.03|1609.93|1606.93|1610.15|1607.15|1607.68|1604.68|0
1755216900000|2025-08-15 00:15:00|1609.7|1606.7|1608.97|1606.57|1610.97|1608.57|1608.85|1606.45|0
1755217200000|2025-08-15 00:20:00|1609.08|1606.68|1608.83|1606.43|1609.22|1606.82|1607.61|1605.21|0
1755217500000|2025-08-15 00:25:00|1609.05|1606.65|1609.51|1607.11|1609.88|1607.48|1608.73|1606.33|0
1755217800000|2025-08-15 00:30:00|1609.63|1607.23|1610.77|1608.37|1610.77|1608.37|1609.18|1606.78|0
1755218100000|2025-08-15 00:35:00|1610.66|1608.26|1611.5|1609.1|1612.06|1609.66|1609.89|1607.49|0
1755218400000|2025-08-15 00:40:00|1611.44|1609.04|1611.23|1608.83|1612.97|1610.57|1611.23|1608.83|0
1755218700000|2025-08-15 00:45:00|1611.46|1609.06|1612.86|1610.46|1614.51|1612.11|1611.46|1609.06|0
1755219000000|2025-08-15 00:50:00|1612.97|1610.57|1612.36|1609.96|1613.14|1610.74|1612.14|1609.74|0
1755219300000|2025-08-15 00:55:00|1612.68|1610.28|1612.66|1610.26|1613.19|1610.79|1612.23|1609.83|0
1755219600000|2025-08-15 01:00:00|1612.44|1610.04|1612.99|1610.59|1613.07|1610.67|1612.01|1609.61|0
1755219900000|2025-08-15 01:05:00|1613.44|1611.04|1613.18|1610.78|1613.44|1611.04|1612.52|1610.12|0
1755220200000|2025-08-15 01:10:00|1612.93|1610.53|1612.82|1610.42|1613.64|1611.24|1612.43|1610.03|0
1755220500000|2025-08-15 01:15:00|1613.04|1610.64|1612.64|1610.24|1613.18|1610.78|1611.83|1609.43|0
1755220800000|2025-08-15 01:20:00|1612.44|1610.04|1613.42|1611.02|1613.98|1611.58|1611.77|1609.37|0
1755221100000|2025-08-15 01:25:00|1612.97|1610.57|1613.46|1611.06|1614.09|1611.69|1612.84|1610.44|0
1755221400000|2025-08-15 01:30:00|1613.56|1611.16|1614|1611.6|1614.17|1611.77|1613.07|1610.67|0
1755221700000|2025-08-15 01:35:00|1614.02|1611.62|1614.91|1612.51|1615.06|1612.66|1613.75|1611.35|0
1755222000000|2025-08-15 01:40:00|1614.68|1612.28|1615.31|1612.91|1615.9|1613.5|1614.68|1612.28|0
1755222300000|2025-08-15 01:45:00|1615.41|1613.01|1615.06|1612.66|1616.11|1613.71|1614.82|1612.42|0
1755222600000|2025-08-15 01:50:00|1614.95|1612.55|1615.92|1613.52|1616.42|1614.02|1614.83|1612.43|0
1755222900000|2025-08-15 01:55:00|1616.02|1613.62|1616.43|1614.03|1616.93|1614.53|1615.92|1613.52|0
1755223200000|2025-08-15 02:00:00|1616.52|1614.12|1616.56|1614.16|1616.97|1614.57|1616.47|1614.07|0
1755223500000|2025-08-15 02:05:00|1616.67|1614.27|1619.09|1616.69|1619.56|1617.16|1616.34|1613.94|0
1755223800000|2025-08-15 02:10:00|1619.31|1616.91|1618.35|1615.95|1619.55|1617.15|1618.07|1615.67|0
1755224100000|2025-08-15 02:15:00|1618.47|1616.07|1618.93|1616.53|1619.16|1616.76|1617.87|1615.47|0
1755224400000|2025-08-15 02:20:00|1618.56|1616.16|1618.93|1616.53|1619.26|1616.86|1618.4|1616|0
1755224700000|2025-08-15 02:25:00|1619.06|1616.66|1617.87|1615.47|1619.84|1617.44|1617.65|1615.25|0
1755225000000|2025-08-15 02:30:00|1617.77|1615.37|1616.92|1614.52|1617.9|1615.5|1616.47|1614.07|0
1755225300000|2025-08-15 02:35:00|1617.14|1614.74|1617.79|1615.39|1618.33|1615.93|1616.74|1614.34|0
1755225600000|2025-08-15 02:40:00|1617.9|1615.5|1617.51|1615.11|1618.02|1615.62|1616.97|1614.57|0
1755225900000|2025-08-15 02:45:00|1617.62|1615.22|1617.58|1615.18|1617.81|1615.41|1617.15|1614.75|0
1755226200000|2025-08-15 02:50:00|1617.71|1615.31|1617.83|1615.43|1618.07|1615.67|1617.35|1614.95|0
1755226500000|2025-08-15 02:55:00|1617.78|1615.38|1618.12|1615.72|1619.02|1616.62|1617.78|1615.38|0
1755226800000|2025-08-15 03:00:00|1617.89|1615.49|1618.45|1616.05|1618.73|1616.33|1617.77|1615.37|0
1755227100000|2025-08-15 03:05:00|1618.52|1616.12|1618.54|1616.14|1618.93|1616.53|1618.35|1615.95|0
1755227400000|2025-08-15 03:10:00|1618.31|1615.91|1617.8|1615.4|1618.61|1616.21|1617.49|1615.09|0
1755227700000|2025-08-15 03:15:00|1618.02|1615.62|1618.19|1615.79|1618.3|1615.9|1617.43|1615.03|0
1755228000000|2025-08-15 03:20:00|1618.22|1615.82|1617.8|1615.4|1618.79|1616.39|1617.58|1615.18|0
1755228300000|2025-08-15 03:25:00|1617.76|1615.36|1618.35|1615.95|1618.44|1616.04|1617.65|1615.25|0
1755228600000|2025-08-15 03:30:00|1618.21|1615.81|1617.98|1615.58|1618.79|1616.39|1617.81|1615.41|0
1755228900000|2025-08-15 03:35:00|1617.76|1615.36|1617.31|1614.91|1618.32|1615.92|1617.02|1614.62|0
1755229200000|2025-08-15 03:40:00|1617.41|1615.01|1617.49|1615.09|1617.86|1615.46|1616.95|1614.55|0
1755229500000|2025-08-15 03:45:00|1617.72|1615.32|1617.84|1615.44|1618.21|1615.81|1616.12|1613.72|0
1755229800000|2025-08-15 03:50:00|1618.06|1615.66|1618.54|1616.14|1618.67|1616.27|1617.65|1615.25|0
1755230100000|2025-08-15 03:55:00|1618.32|1615.92|1618.67|1616.27|1618.87|1616.47|1618.05|1615.65|0
1755230400000|2025-08-15 04:00:00|1618.56|1616.16|1619.38|1616.98|1619.6|1617.2|1617.26|1614.86|0
1755230700000|2025-08-15 04:05:00|1618.93|1616.53|1622.07|1619.67|1622.98|1620.58|1618.93|1616.53|0
1755231000000|2025-08-15 04:10:00|1622.29|1619.89|1620.79|1618.39|1622.36|1619.96|1620.51|1618.11|0
1755231300000|2025-08-15 04:15:00|1620.77|1618.37|1620.55|1618.15|1621.12|1618.72|1620.09|1617.69|0
1755231600000|2025-08-15 04:20:00|1620.56|1618.16|1620.92|1618.52|1621.34|1618.94|1620.33|1617.93|0
1755231900000|2025-08-15 04:25:00|1620.47|1618.07|1620.83|1618.43|1621.25|1618.85|1620.47|1618.07|0
1755232200000|2025-08-15 04:30:00|1620.89|1618.49|1621.93|1619.53|1622.07|1619.67|1620.66|1618.26|0
1755232500000|2025-08-15 04:35:00|1621.7|1619.3|1622.67|1620.27|1623.2|1620.8|1621.53|1619.13|0
1755232800000|2025-08-15 04:40:00|1622.44|1620.04|1622.5|1620.1|1623.22|1620.82|1622.44|1620.04|0
1755233100000|2025-08-15 04:45:00|1622.27|1619.87|1622.55|1620.15|1622.85|1620.45|1622.2|1619.8|0
1755233400000|2025-08-15 04:50:00|1622.1|1619.7|1621.72|1619.32|1622.78|1620.38|1621.34|1618.94|0
1755233700000|2025-08-15 04:55:00|1621.73|1619.33|1622.1|1619.7|1622.14|1619.74|1621.32|1618.92|0
1755234000000|2025-08-15 05:00:00|1621.88|1619.48|1622.99|1620.59|1623.44|1621.04|1621.73|1619.33|0
1755234300000|2025-08-15 05:05:00|1623.22|1620.82|1621.99|1619.59|1623.7|1621.3|1621.91|1619.51|0
1755234600000|2025-08-15 05:10:00|1622.22|1619.82|1621.56|1619.16|1622.22|1619.82|1620.87|1618.47|0
1755234900000|2025-08-15 05:15:00|1621.78|1619.38|1621.19|1618.79|1621.93|1619.53|1620.39|1617.99|0
1755235200000|2025-08-15 05:20:00|1621.42|1619.02|1621.21|1618.81|1621.57|1619.17|1620.66|1618.26|0
1755235500000|2025-08-15 05:25:00|1620.99|1618.59|1621.32|1618.92|1621.59|1619.19|1620.99|1618.59|0
1755235800000|2025-08-15 05:30:00|1621.23|1618.83|1621.28|1618.88|1621.8|1619.4|1621.11|1618.71|0
1755236100000|2025-08-15 05:35:00|1621.06|1618.66|1622.1|1619.7|1622.49|1620.09|1621.06|1618.66|0
1755236400000|2025-08-15 05:40:00|1622.21|1619.81|1622.57|1620.17|1622.83|1620.43|1621.89|1619.49|0
1755236700000|2025-08-15 05:45:00|1622.38|1619.98|1622.41|1620.01|1622.62|1620.22|1622.08|1619.68|0
1755237000000|2025-08-15 05:50:00|1622.19|1619.79|1623.21|1620.81|1623.51|1621.11|1622.07|1619.67|0
1755237300000|2025-08-15 05:55:00|1623.44|1621.04|1623.19|1620.79|1623.52|1621.12|1622.89|1620.49|0
1755237600000|2025-08-15 06:00:00|1622.74|1620.34|1623.55|1621.15|1624.22|1621.82|1622.49|1620.09|0
1755237900000|2025-08-15 06:05:00|1623.65|1621.25|1622.95|1620.55|1624.07|1621.67|1622.3|1619.9|0
1755238200000|2025-08-15 06:10:00|1622.73|1620.33|1623.38|1620.98|1623.59|1621.19|1622.1|1619.7|0
1755238500000|2025-08-15 06:15:00|1623.61|1621.21|1623.62|1621.22|1624.14|1621.74|1623.2|1620.8|0
1755238800000|2025-08-15 06:20:00|1623.8|1621.4|1623.78|1621.38|1624.82|1622.42|1623.08|1620.68|0
1755239100000|2025-08-15 06:25:00|1623.41|1621.01|1622.39|1619.99|1623.64|1621.24|1622.39|1619.99|0
1755239400000|2025-08-15 06:30:00|1622.17|1619.77|1623.71|1621.31|1623.85|1621.45|1622.04|1619.64|0
1755239700000|2025-08-15 06:35:00|1623.76|1621.36|1623.92|1621.52|1624.19|1621.79|1623.22|1620.82|0
1755240000000|2025-08-15 06:40:00|1624.04|1621.64|1624.16|1621.76|1624.8|1622.4|1623.32|1620.92|0
1755240300000|2025-08-15 06:45:00|1624.39|1621.99|1623.38|1620.98|1624.5|1622.1|1623.38|1620.98|0
1755240600000|2025-08-15 06:50:00|1623.15|1620.75|1624.03|1621.63|1624.36|1621.96|1622.96|1620.56|0
1755240900000|2025-08-15 06:55:00|1623.87|1621.47|1623.41|1621.01|1624.78|1622.38|1623.41|1621.01|0
1755241200000|2025-08-15 07:00:00|1623.06|1620.66|1624.46|1622.06|1624.96|1622.56|1622.75|1620.35|0
1755241500000|2025-08-15 07:05:00|1624.24|1621.84|1624.2|1621.8|1624.58|1622.18|1623.53|1621.13|0
1755241800000|2025-08-15 07:10:00|1624.42|1622.02|1623.45|1621.05|1624.42|1622.02|1623.09|1620.69|0
1755242100000|2025-08-15 07:15:00|1623.67|1621.27|1623.31|1620.91|1624.52|1622.12|1622.32|1619.92|0
1755242400000|2025-08-15 07:20:00|1623.08|1620.68|1623.56|1621.16|1624.02|1621.62|1622.51|1620.11|0
1755242700000|2025-08-15 07:25:00|1623.06|1620.66|1623.13|1620.73|1623.61|1621.21|1622.67|1620.27|0
1755243000000|2025-08-15 07:30:00|1623.17|1620.77|1621.9|1619.5|1623.61|1621.21|1621.33|1618.93|0
1755243300000|2025-08-15 07:35:00|1622.01|1619.61|1622.82|1620.42|1622.82|1620.42|1621.6|1619.2|0
1755243600000|2025-08-15 07:40:00|1622.59|1620.19|1621.86|1619.46|1622.78|1620.38|1621.31|1618.91|0
1755243900000|2025-08-15 07:45:00|1621.74|1619.34|1622.16|1619.76|1623.55|1621.15|1621.35|1618.95|0
1755244200000|2025-08-15 07:50:00|1622.05|1619.65|1621.82|1619.42|1622.43|1620.03|1621.31|1618.91|0
1755244500000|2025-08-15 07:55:00|1622|1619.6|1622.15|1619.75|1622.78|1620.38|1621.71|1619.31|0
1755244800000|2025-08-15 08:00:00|1622.07|1619.67|1624.22|1621.82|1624.22|1621.82|1621.72|1619.32|0
1755245100000|2025-08-15 08:05:00|1624.44|1622.04|1623.11|1620.71|1624.44|1622.04|1622.42|1620.02|0
1755245400000|2025-08-15 08:10:00|1623.13|1620.73|1622.91|1620.51|1624.22|1621.82|1622.03|1619.63|0
1755245700000|2025-08-15 08:15:00|1623.02|1620.62|1623.62|1621.22|1623.63|1621.23|1622.78|1620.38|0
1755246000000|2025-08-15 08:20:00|1623.84|1621.44|1622.73|1620.33|1624.09|1621.69|1622.24|1619.84|0
1755246300000|2025-08-15 08:25:00|1622.68|1620.28|1621.36|1618.96|1623.13|1620.73|1620.76|1618.36|0
1755246600000|2025-08-15 08:30:00|1621.59|1619.19|1621.28|1618.88|1621.84|1619.44|1620.38|1617.98|0
1755246900000|2025-08-15 08:35:00|1621.39|1618.99|1618.4|1616|1621.45|1619.05|1618|1615.6|0
1755247200000|2025-08-15 08:40:00|1618.17|1615.77|1617.76|1615.36|1618.61|1616.21|1617.37|1614.97|0
1755247500000|2025-08-15 08:45:00|1617.53|1615.13|1613.64|1611.24|1617.99|1615.59|1612.83|1610.43|0
1755247800000|2025-08-15 08:50:00|1613.41|1611.01|1613.29|1610.89|1614.31|1611.91|1612.37|1609.97|0
1755248100000|2025-08-15 08:55:00|1613.4|1611|1613.52|1611.12|1613.88|1611.48|1612.78|1610.38|0
1755248400000|2025-08-15 09:00:00|1613.74|1611.34|1612.55|1610.15|1613.85|1611.45|1612.37|1609.97|0
1755248700000|2025-08-15 09:05:00|1612.78|1610.38|1613.04|1610.64|1613.4|1611|1611.43|1609.03|0
1755249000000|2025-08-15 09:10:00|1613.27|1610.87|1615.14|1612.74|1615.67|1613.27|1612.65|1610.25|0
1755249300000|2025-08-15 09:15:00|1615.18|1612.78|1613.71|1611.31|1615.2|1612.8|1613.34|1610.94|0
1755249600000|2025-08-15 09:20:00|1613.88|1611.48|1613.34|1610.94|1614.73|1612.33|1613.12|1610.72|0
1755249900000|2025-08-15 09:25:00|1613.56|1611.16|1614.05|1611.65|1614.19|1611.79|1612.77|1610.37|0
1755250200000|2025-08-15 09:30:00|1613.82|1611.42|1612.77|1610.37|1613.82|1611.42|1612.37|1609.97|0
1755250500000|2025-08-15 09:35:00|1612.34|1609.94|1612.25|1609.85|1612.83|1610.43|1611.38|1608.98|0
1755250800000|2025-08-15 09:40:00|1612.14|1609.74|1612.37|1609.97|1612.58|1610.18|1611.67|1609.27|0
1755251100000|2025-08-15 09:45:00|1612.36|1609.96|1612.88|1610.48|1613.13|1610.73|1612.23|1609.83|0
1755251400000|2025-08-15 09:50:00|1612.86|1610.46|1612.31|1609.91|1613.66|1611.26|1612.11|1609.71|0
1755251700000|2025-08-15 09:55:00|1612.28|1609.88|1611.47|1609.07|1612.95|1610.55|1611.47|1609.07|0
1755252000000|2025-08-15 10:00:00|1611.69|1609.29|1611.15|1608.75|1612.72|1610.32|1609.69|1607.29|0
1755252300000|2025-08-15 10:05:00|1609.69|1607.29|1611.19|1608.79|1611.54|1609.14|1608.36|1605.96|0
1755252600000|2025-08-15 10:10:00|1611.3|1608.9|1611.38|1608.98|1611.65|1609.25|1610.9|1608.5|0
1755252900000|2025-08-15 10:15:00|1611.33|1608.93|1611.28|1608.88|1611.84|1609.44|1610.89|1608.49|0
1755253200000|2025-08-15 10:20:00|1611.32|1608.92|1612.66|1610.26|1612.9|1610.5|1611.32|1608.92|0
1755253500000|2025-08-15 10:25:00|1612.77|1610.37|1612.73|1610.33|1613.15|1610.75|1612.32|1609.92|0
1755253800000|2025-08-15 10:30:00|1612.69|1610.29|1614.84|1612.44|1615.23|1612.83|1612.54|1610.14|0
1755254100000|2025-08-15 10:35:00|1614.82|1612.42|1614.89|1612.49|1615.25|1612.85|1614.16|1611.76|0
1755254400000|2025-08-15 10:40:00|1614.78|1612.38|1616.27|1613.87|1616.69|1614.29|1614.26|1611.86|0
1755254700000|2025-08-15 10:45:00|1616.5|1614.1|1615.68|1613.28|1616.5|1614.1|1615.2|1612.8|0
1755255000000|2025-08-15 10:50:00|1615.56|1613.16|1615.84|1613.44|1615.88|1613.48|1615.4|1613|0
1755255300000|2025-08-15 10:55:00|1615.61|1613.21|1617.74|1615.34|1618.38|1615.98|1615.59|1613.19|0
1755255600000|2025-08-15 11:00:00|1617.96|1615.56|1617.65|1615.25|1618.47|1616.07|1617.02|1614.62|0
1755255900000|2025-08-15 11:05:00|1617.86|1615.46|1617.9|1615.5|1618.27|1615.87|1617.22|1614.82|0
1755256200000|2025-08-15 11:10:00|1617.83|1615.43|1617.88|1615.48|1618.23|1615.83|1617.09|1614.69|0
1755256500000|2025-08-15 11:15:00|1617.76|1615.36|1617.63|1615.23|1618.19|1615.79|1617.35|1614.95|0
1755256800000|2025-08-15 11:20:00|1617.5|1615.1|1618.25|1615.85|1618.4|1616|1617.38|1614.98|0
1755257100000|2025-08-15 11:25:00|1618.7|1616.3|1618.67|1616.27|1619.5|1617.1|1618.19|1615.79|0
1755257400000|2025-08-15 11:30:00|1618.92|1616.52|1618.72|1616.32|1619.35|1616.95|1618.41|1616.01|0
1755257700000|2025-08-15 11:35:00|1618.5|1616.1|1618.02|1615.62|1618.87|1616.47|1617.52|1615.12|0
1755258000000|2025-08-15 11:40:00|1618.03|1615.63|1619.08|1616.68|1619.08|1616.68|1617.8|1615.4|0
1755258300000|2025-08-15 11:45:00|1618.84|1616.44|1618.29|1615.89|1619.4|1617|1617.96|1615.56|0
1755258600000|2025-08-15 11:50:00|1618.07|1615.67|1618.56|1616.16|1618.8|1616.4|1618.06|1615.66|0
1755258900000|2025-08-15 11:55:00|1618.33|1615.93|1617.29|1614.89|1618.5|1616.1|1616.92|1614.52|0
1755259200000|2025-08-15 12:00:00|1617.51|1615.11|1616.82|1614.42|1618.64|1616.24|1615.61|1613.21|0
1755259500000|2025-08-15 12:05:00|1616.93|1614.53|1616.63|1614.23|1617.47|1615.07|1615.93|1613.53|0
1755259800000|2025-08-15 12:10:00|1616.58|1614.18|1616.75|1614.35|1617.2|1614.8|1615.57|1613.17|0
1755260100000|2025-08-15 12:15:00|1616.52|1614.12|1615.63|1613.23|1616.87|1614.47|1614.53|1612.13|0
1755260400000|2025-08-15 12:20:00|1615.4|1613|1614.19|1611.79|1615.89|1613.49|1611.76|1609.36|0
1755260700000|2025-08-15 12:25:00|1613.74|1611.34|1613.35|1610.95|1614.08|1611.68|1611.7|1609.3|0
1755261000000|2025-08-15 12:30:00|1611.88|1609.48|1614.97|1612.57|1616.51|1614.11|1611.88|1609.48|0
1755261300000|2025-08-15 12:35:00|1614.52|1612.12|1614.66|1612.26|1615.98|1613.58|1613.43|1611.03|0
1755261600000|2025-08-15 12:40:00|1614.88|1612.48|1615.5|1613.1|1616.22|1613.82|1613.78|1611.38|0
1755261900000|2025-08-15 12:45:00|1615.61|1613.21|1615.66|1613.26|1616.4|1614|1614.57|1612.17|0
1755262200000|2025-08-15 12:50:00|1615.43|1613.03|1615.99|1613.59|1616.46|1614.06|1614.99|1612.59|0
1755262500000|2025-08-15 12:55:00|1616.22|1613.82|1616.09|1613.69|1616.81|1614.41|1614.78|1612.38|0
1755262800000|2025-08-15 13:00:00|1615.87|1613.47|1615.19|1612.79|1616.71|1614.31|1614.01|1611.61|0
1755263100000|2025-08-15 13:05:00|1615.41|1613.01|1615.49|1613.09|1617.64|1615.24|1614.98|1612.58|0
1755263400000|2025-08-15 13:10:00|1615.04|1612.64|1613.59|1611.19|1615.57|1613.17|1613.38|1610.98|0
1755263700000|2025-08-15 13:15:00|1613.47|1611.07|1614.5|1612.1|1615.15|1612.75|1613.47|1611.07|0
1755264000000|2025-08-15 13:20:00|1614.38|1611.98|1615.11|1612.71|1615.74|1613.34|1613.59|1611.19|0
1755264300000|2025-08-15 13:25:00|1613.76|1611.36|1612.86|1610.46|1613.99|1611.59|1612.86|1610.46|0
1755264600000|2025-08-15 13:30:00|1613.17|1610.77|1607.66|1605.26|1613.17|1610.77|1607.66|1605.26|0
1755264900000|2025-08-15 13:35:00|1608.33|1605.93|1607.6|1605.2|1610.88|1608.48|1607.01|1604.61|0
1755265200000|2025-08-15 13:40:00|1608.5|1606.1|1607.63|1605.23|1609.26|1606.86|1606.75|1604.35|0
1755265500000|2025-08-15 13:45:00|1607.66|1605.26|1595.93|1593.53|1607.66|1605.26|1595.28|1592.88|0
1755265800000|2025-08-15 13:50:00|1595.71|1593.31|1596.4|1594|1600.76|1598.36|1594.23|1591.83|0
1755266100000|2025-08-15 13:55:00|1596.63|1594.23|1597.32|1594.92|1599.36|1596.96|1594.99|1592.59|0
1755266400000|2025-08-15 14:00:00|1591.59|1589.19|1600.06|1597.66|1600.56|1598.16|1590.46|1588.06|0
1755266700000|2025-08-15 14:05:00|1599.61|1597.21|1600.41|1598.01|1600.96|1598.56|1596.35|1593.95|0
1755267000000|2025-08-15 14:10:00|1600.64|1598.24|1600.35|1597.95|1600.64|1598.24|1597.84|1595.44|0
1755267300000|2025-08-15 14:15:00|1600.09|1597.69|1597.1|1594.7|1602|1599.6|1596.72|1594.32|0
1755267600000|2025-08-15 14:20:00|1596.87|1594.47|1595.48|1593.08|1598.16|1595.76|1592.43|1590.03|0
1755267900000|2025-08-15 14:25:00|1595.8|1593.4|1598.52|1596.12|1599.83|1597.43|1593.16|1590.76|0
1755268200000|2025-08-15 14:30:00|1598.3|1595.9|1594.96|1592.56|1599.37|1596.97|1594.16|1591.76|0
1755268500000|2025-08-15 14:35:00|1594.73|1592.33|1597.85|1595.45|1597.85|1595.45|1593.78|1591.38|0
1755268800000|2025-08-15 14:40:00|1597.51|1595.11|1594.34|1591.94|1598.52|1596.12|1594.03|1591.63|0
1755269100000|2025-08-15 14:45:00|1594.56|1592.16|1593.41|1591.01|1596.23|1593.83|1591.73|1589.33|0
1755269400000|2025-08-15 14:50:00|1593.42|1591.02|1592.51|1590.11|1594.15|1591.75|1591.37|1588.97|0
1755269700000|2025-08-15 14:55:00|1592.71|1590.31|1592.38|1589.98|1594.21|1591.81|1590.43|1588.03|0
1755270000000|2025-08-15 15:00:00|1592.16|1589.76|1591.54|1589.14|1594.66|1592.26|1590.62|1588.22|0
1755270300000|2025-08-15 15:05:00|1591.31|1588.91|1591.76|1589.36|1592.08|1589.68|1587.5|1585.1|0
1755270600000|2025-08-15 15:10:00|1588.18|1585.78|1594.64|1592.24|1595.19|1592.79|1588.18|1585.78|0
1755270900000|2025-08-15 15:15:00|1594.87|1592.47|1596.8|1594.4|1598.71|1596.31|1593.64|1591.24|0
1755271200000|2025-08-15 15:20:00|1597.03|1594.63|1591.42|1589.02|1598.01|1595.61|1591.19|1588.79|0
1755271500000|2025-08-15 15:25:00|1591.64|1589.24|1591.31|1588.91|1593.1|1590.7|1590.63|1588.23|0
1755271800000|2025-08-15 15:30:00|1591.53|1589.13|1594.94|1592.54|1596.42|1594.02|1591.53|1589.13|0
1755272100000|2025-08-15 15:35:00|1595.17|1592.77|1589.57|1587.17|1595.58|1593.18|1589.47|1587.07|0
1755272400000|2025-08-15 15:40:00|1589.79|1587.39|1583.29|1580.89|1590.55|1588.15|1582.71|1580.31|0
1755272700000|2025-08-15 15:45:00|1583.88|1581.48|1590.89|1588.49|1590.89|1588.49|1582.46|1580.06|0
1755273000000|2025-08-15 15:50:00|1590.34|1587.94|1596.11|1593.71|1596.9|1594.5|1590.34|1587.94|0
1755273300000|2025-08-15 15:55:00|1596.34|1593.94|1590.52|1588.12|1597.18|1594.78|1589.82|1587.42|0
1755273600000|2025-08-15 16:00:00|1589.85|1587.45|1589.19|1586.79|1592.04|1589.64|1587.17|1584.77|0
1755273900000|2025-08-15 16:05:00|1589.3|1586.9|1592.32|1589.92|1592.55|1590.15|1588.85|1586.45|0
1755274200000|2025-08-15 16:10:00|1592.1|1589.7|1594.88|1592.48|1594.97|1592.57|1591.23|1588.83|0
1755274500000|2025-08-15 16:15:00|1594.43|1592.03|1591|1588.6|1594.79|1592.39|1590.06|1587.66|0
1755274800000|2025-08-15 16:20:00|1590.78|1588.38|1591.12|1588.72|1591.51|1589.11|1589.74|1587.34|0
1755275100000|2025-08-15 16:25:00|1590.9|1588.5|1589.77|1587.37|1593.88|1591.48|1588.71|1586.31|0
1755275400000|2025-08-15 16:30:00|1590|1587.6|1592.43|1590.03|1592.83|1590.43|1589.97|1587.57|0
1755275700000|2025-08-15 16:35:00|1592.34|1589.94|1592.96|1590.56|1592.99|1590.59|1590.29|1587.89|0
1755276000000|2025-08-15 16:40:00|1592.74|1590.34|1593.94|1591.54|1594.95|1592.55|1591.22|1588.82|0
1755276300000|2025-08-15 16:45:00|1593.93|1591.53|1596.12|1593.72|1596.12|1593.72|1592.45|1590.05|0
1755276600000|2025-08-15 16:50:00|1596.34|1593.94|1595.91|1593.51|1597.78|1595.38|1595.19|1592.79|0
1755276900000|2025-08-15 16:55:00|1595.69|1593.29|1596.99|1594.59|1598.32|1595.92|1594.62|1592.22|0
1755277200000|2025-08-15 17:00:00|1596.85|1594.45|1597.17|1594.77|1597.47|1595.07|1594.31|1591.91|0
1755277500000|2025-08-15 17:05:00|1596.61|1594.21|1597.52|1595.12|1598.86|1596.46|1595.06|1592.66|0
1755277800000|2025-08-15 17:10:00|1597.44|1595.04|1596.79|1594.39|1597.67|1595.27|1595.06|1592.66|0
1755278100000|2025-08-15 17:15:00|1597.14|1594.74|1594|1591.6|1598.04|1595.64|1593.78|1591.38|0
1755278400000|2025-08-15 17:20:00|1594.45|1592.05|1595.22|1592.82|1595.86|1593.46|1593.93|1591.53|0
1755278700000|2025-08-15 17:25:00|1595.14|1592.74|1597.47|1595.07|1598.34|1595.94|1594.67|1592.27|0
1755279000000|2025-08-15 17:30:00|1597.69|1595.29|1599.84|1597.44|1601.24|1598.84|1597.2|1594.8|0
1755279300000|2025-08-15 17:35:00|1599.62|1597.22|1598.77|1596.37|1599.78|1597.38|1597.82|1595.42|0
1755279600000|2025-08-15 17:40:00|1598.71|1596.31|1598.29|1595.89|1599.87|1597.47|1597.98|1595.58|0
1755279900000|2025-08-15 17:45:00|1598.51|1596.11|1599.43|1597.03|1599.53|1597.13|1597.66|1595.26|0
1755280200000|2025-08-15 17:50:00|1599.41|1597.01|1600.08|1597.68|1600.5|1598.1|1598.65|1596.25|0
1755280500000|2025-08-15 17:55:00|1600.3|1597.9|1603.45|1601.05|1603.84|1601.44|1600.16|1597.76|0
1755280800000|2025-08-15 18:00:00|1603|1600.6|1600.79|1598.39|1604.62|1602.22|1598.29|1595.89|0
1755281100000|2025-08-15 18:05:00|1600.91|1598.51|1601.22|1598.82|1601.71|1599.31|1599.18|1596.78|0
1755281400000|2025-08-15 18:10:00|1601|1598.6|1600.71|1598.31|1602.24|1599.84|1600.08|1597.68|0
1755281700000|2025-08-15 18:15:00|1600.24|1597.84|1597.41|1595.01|1600.35|1597.95|1597.2|1594.8|0
1755282000000|2025-08-15 18:20:00|1597.64|1595.24|1599.17|1596.77|1599.17|1596.77|1596.09|1593.69|0
1755282300000|2025-08-15 18:25:00|1599.39|1596.99|1600.85|1598.45|1601.54|1599.14|1598.71|1596.31|0
1755282600000|2025-08-15 18:30:00|1600.63|1598.23|1600.97|1598.57|1602.24|1599.84|1600.53|1598.13|0
1755282900000|2025-08-15 18:35:00|1600.87|1598.47|1599.47|1597.07|1601.32|1598.92|1598.6|1596.2|0
1755283200000|2025-08-15 18:40:00|1599.7|1597.3|1598.87|1596.47|1600.47|1598.07|1597.9|1595.5|0
1755283500000|2025-08-15 18:45:00|1598.65|1596.25|1597.82|1595.42|1600.02|1597.62|1596.71|1594.31|0
1755283800000|2025-08-15 18:50:00|1598.05|1595.65|1600.05|1597.65|1600.58|1598.18|1597.53|1595.13|0
1755284100000|2025-08-15 18:55:00|1600.28|1597.88|1598.23|1595.83|1600.53|1598.13|1596.1|1593.7|0
1755284400000|2025-08-15 19:00:00|1598.01|1595.61|1593.26|1590.86|1598.49|1596.09|1590.34|1587.94|0
1755284700000|2025-08-15 19:05:00|1593.04|1590.64|1594.05|1591.65|1594.82|1592.42|1590.25|1587.85|0
1755285000000|2025-08-15 19:10:00|1594.28|1591.88|1595.06|1592.66|1595.89|1593.49|1594.24|1591.84|0
1755285300000|2025-08-15 19:15:00|1594.84|1592.44|1593.91|1591.51|1596.19|1593.79|1592.32|1589.92|0
1755285600000|2025-08-15 19:20:00|1594.13|1591.73|1595.02|1592.62|1596.38|1593.98|1593.09|1590.69|0
1755285900000|2025-08-15 19:25:00|1595.25|1592.85|1594.5|1592.1|1595.61|1593.21|1593.78|1591.38|0
1755286200000|2025-08-15 19:30:00|1594.73|1592.33|1594.19|1591.79|1595.17|1592.77|1591.05|1588.65|0
1755286500000|2025-08-15 19:35:00|1593.97|1591.57|1592.87|1590.47|1595.45|1593.05|1592.87|1590.47|0
1755286800000|2025-08-15 19:40:00|1593.1|1590.7|1595.61|1593.21|1596.31|1593.91|1593.1|1590.7|0
1755287100000|2025-08-15 19:45:00|1595.83|1593.43|1595.9|1593.5|1596.81|1594.41|1594.28|1591.88|0
1755287400000|2025-08-15 19:50:00|1595|1592.6|1590.62|1588.22|1596.35|1593.95|1590.17|1587.77|0
1755287700000|2025-08-15 19:55:00|1590.56|1588.16|1591.54|1589.14|1592.21|1589.81|1588.31|1585.91|0
1755288000000|2025-08-15 20:00:00|1591.42|1589.02|1587.35|1584.95|1591.42|1589.02|1584.87|1582.47|0
1755288300000|2025-08-15 20:05:00|1587.12|1584.72|1586.41|1584.01|1587.74|1585.34|1585.9|1583.5|0
1755288600000|2025-08-15 20:10:00|1586.19|1583.79|1589.17|1586.77|1589.66|1587.26|1585.78|1583.38|0
1755476100000|2025-08-18 00:15:00|1601.05|1598.65|1600.41|1598.01|1601.3|1598.9|1600.41|1598.01|0
1755476400000|2025-08-18 00:20:00|1600.52|1598.12|1599.93|1597.53|1601|1598.6|1599.93|1597.53|0
1755476700000|2025-08-18 00:25:00|1600.04|1597.64|1600.39|1597.99|1600.9|1598.5|1600.02|1597.62|0
1755477000000|2025-08-18 00:30:00|1600.17|1597.77|1600.59|1598.19|1600.9|1598.5|1600.16|1597.76|0
1755477300000|2025-08-18 00:35:00|1600.81|1598.41|1601.15|1598.75|1601.2|1598.8|1600.51|1598.11|0
1755477600000|2025-08-18 00:40:00|1600.92|1598.52|1601.18|1598.78|1601.51|1599.11|1600.81|1598.41|0
1755477900000|2025-08-18 00:45:00|1601.15|1598.75|1600.82|1598.42|1601.16|1598.76|1600.36|1597.96|0
1755478200000|2025-08-18 00:50:00|1601.04|1598.64|1600.6|1598.2|1601.12|1598.72|1600.47|1598.07|0
1755478500000|2025-08-18 00:55:00|1600.7|1598.3|1600.41|1598.01|1600.84|1598.44|1599.58|1597.18|0
1755478800000|2025-08-18 01:00:00|1600.18|1597.78|1599.79|1597.39|1600.4|1598|1599.51|1597.11|0
1755479100000|2025-08-18 01:05:00|1599.56|1597.16|1599.95|1597.55|1600.22|1597.82|1599.55|1597.15|0
1755479400000|2025-08-18 01:10:00|1600.17|1597.77|1600.42|1598.02|1600.66|1598.26|1599.51|1597.11|0
1755479700000|2025-08-18 01:15:00|1600.38|1597.98|1600.46|1598.06|1600.85|1598.45|1600.07|1597.67|0
1755480000000|2025-08-18 01:20:00|1600.69|1598.29|1600.63|1598.23|1600.71|1598.31|1600.43|1598.03|0
1755480300000|2025-08-18 01:25:00|1600.6|1598.2|1602.4|1600|1602.49|1600.09|1600.37|1597.97|0
1755480600000|2025-08-18 01:30:00|1602.51|1600.11|1602.25|1599.85|1602.59|1600.19|1601.93|1599.53|0
1755480900000|2025-08-18 01:35:00|1602.03|1599.63|1602.27|1599.87|1602.75|1600.35|1601.88|1599.48|0
1755481200000|2025-08-18 01:40:00|1602.1|1599.7|1602.44|1600.04|1602.67|1600.27|1602.07|1599.67|0
1755481500000|2025-08-18 01:45:00|1602.22|1599.82|1602.32|1599.92|1602.55|1600.15|1602.16|1599.76|0
1755481800000|2025-08-18 01:50:00|1602.55|1600.15|1602.64|1600.24|1602.96|1600.56|1602.12|1599.72|0
1755482100000|2025-08-18 01:55:00|1602.52|1600.12|1602.84|1600.44|1602.94|1600.54|1602.21|1599.81|0
1755482400000|2025-08-18 02:00:00|1602.49|1600.09|1602.54|1600.14|1602.83|1600.43|1601.97|1599.57|0
1755482700000|2025-08-18 02:05:00|1602.55|1600.15|1602.43|1600.03|1602.78|1600.38|1602.3|1599.9|0
1755483000000|2025-08-18 02:10:00|1602.66|1600.26|1602.53|1600.13|1603|1600.6|1601.94|1599.54|0
1755483300000|2025-08-18 02:15:00|1602.76|1600.36|1602.54|1600.14|1603.24|1600.84|1602.24|1599.84|0
1755483600000|2025-08-18 02:20:00|1602.83|1600.43|1601.75|1599.35|1602.83|1600.43|1601.75|1599.35|0
1755483900000|2025-08-18 02:25:00|1602.02|1599.62|1601.98|1599.58|1602.56|1600.16|1601.78|1599.38|0
1755484200000|2025-08-18 02:30:00|1602.1|1599.7|1601.88|1599.48|1602.3|1599.9|1601.88|1599.48|0
1755484500000|2025-08-18 02:35:00|1601.99|1599.59|1602.28|1599.88|1602.33|1599.93|1601.75|1599.35|0
1755484800000|2025-08-18 02:40:00|1602.5|1600.1|1602|1599.6|1602.5|1600.1|1601.68|1599.28|0
1755485100000|2025-08-18 02:45:00|1602.22|1599.82|1602.41|1600.01|1602.41|1600.01|1601.69|1599.29|0
1755485400000|2025-08-18 02:50:00|1602.08|1599.68|1601.97|1599.57|1602.43|1600.03|1601.93|1599.53|0
1755485700000|2025-08-18 02:55:00|1602.08|1599.68|1602.15|1599.75|1602.27|1599.87|1601.9|1599.5|0
1755486000000|2025-08-18 03:00:00|1602.04|1599.64|1602.05|1599.65|1602.39|1599.99|1601.8|1599.4|0
1755486300000|2025-08-18 03:05:00|1602.07|1599.67|1602.6|1600.2|1602.62|1600.22|1602.03|1599.63|0
1755486600000|2025-08-18 03:10:00|1602.55|1600.15|1602.63|1600.23|1602.92|1600.52|1602.49|1600.09|0
1755486900000|2025-08-18 03:15:00|1602.51|1600.11|1602.48|1600.08|1602.92|1600.52|1602.24|1599.84|0
1755487200000|2025-08-18 03:20:00|1602.42|1600.02|1601.83|1599.43|1602.5|1600.1|1601.72|1599.32|0
1755487500000|2025-08-18 03:25:00|1601.72|1599.32|1601.94|1599.54|1602.15|1599.75|1601.62|1599.22|0
1755487800000|2025-08-18 03:30:00|1601.84|1599.44|1601.3|1598.9|1601.84|1599.44|1601.05|1598.65|0
1755488100000|2025-08-18 03:35:00|1601.53|1599.13|1601.2|1598.8|1601.75|1599.35|1600.97|1598.57|0
1755488400000|2025-08-18 03:40:00|1600.98|1598.58|1600.21|1597.81|1601.92|1599.52|1600|1597.6|0
1755488700000|2025-08-18 03:45:00|1599.99|1597.59|1600.13|1597.73|1600.46|1598.06|1599.94|1597.54|0
1755489000000|2025-08-18 03:50:00|1600.18|1597.78|1600.23|1597.83|1600.52|1598.12|1599.83|1597.43|0
1755489300000|2025-08-18 03:55:00|1600.18|1597.78|1599.75|1597.35|1600.54|1598.14|1599.75|1597.35|0
1755489600000|2025-08-18 04:00:00|1599.64|1597.24|1600.05|1597.65|1600.6|1598.2|1599.41|1597.01|0
1755489900000|2025-08-18 04:05:00|1599.82|1597.42|1599.78|1597.38|1600.27|1597.87|1599.75|1597.35|0
1755490200000|2025-08-18 04:10:00|1600|1597.6|1598.41|1596.01|1600|1597.6|1598.41|1596.01|0
1755490500000|2025-08-18 04:15:00|1598.63|1596.23|1598.87|1596.47|1599.18|1596.78|1598.18|1595.78|0
1755490800000|2025-08-18 04:20:00|1598.9|1596.5|1599.18|1596.78|1599.41|1597.01|1598.43|1596.03|0
1755491100000|2025-08-18 04:25:00|1599.08|1596.68|1598.98|1596.58|1599.52|1597.12|1598.86|1596.46|0
1755491400000|2025-08-18 04:30:00|1599.08|1596.68|1599.12|1596.72|1599.23|1596.83|1598.87|1596.47|0
1755491700000|2025-08-18 04:35:00|1599.35|1596.95|1599.76|1597.36|1599.76|1597.36|1599|1596.6|0
1755492000000|2025-08-18 04:40:00|1599.51|1597.11|1598.97|1596.57|1600.02|1597.62|1598.96|1596.56|0
1755492300000|2025-08-18 04:45:00|1598.52|1596.12|1598.81|1596.41|1599.14|1596.74|1598.29|1595.89|0
1755492600000|2025-08-18 04:50:00|1598.91|1596.51|1598.76|1596.36|1599.03|1596.63|1598.54|1596.14|0
1755492900000|2025-08-18 04:55:00|1598.69|1596.29|1598.26|1595.86|1598.85|1596.45|1598.26|1595.86|0
1755493200000|2025-08-18 05:00:00|1598.49|1596.09|1598.14|1595.74|1599.14|1596.74|1597.91|1595.51|0
1755493500000|2025-08-18 05:05:00|1597.91|1595.51|1598.6|1596.2|1599.02|1596.62|1597.77|1595.37|0
1755493800000|2025-08-18 05:10:00|1598.49|1596.09|1598.35|1595.95|1599.03|1596.63|1597.99|1595.59|0
1755494100000|2025-08-18 05:15:00|1598.13|1595.73|1598.59|1596.19|1598.59|1596.19|1597.52|1595.12|0
1755494400000|2025-08-18 05:20:00|1598.69|1596.29|1598.02|1595.62|1598.9|1596.5|1597.94|1595.54|0
1755494700000|2025-08-18 05:25:00|1597.92|1595.52|1597.44|1595.04|1598.1|1595.7|1596.24|1593.84|0
1755495000000|2025-08-18 05:30:00|1597.69|1595.29|1597.46|1595.06|1597.92|1595.52|1597.16|1594.76|0
1755495300000|2025-08-18 05:35:00|1597.68|1595.28|1598.09|1595.69|1598.19|1595.79|1597.38|1594.98|0
1755495600000|2025-08-18 05:40:00|1597.79|1595.39|1597.93|1595.53|1598.1|1595.7|1597.06|1594.66|0
1755495900000|2025-08-18 05:45:00|1597.88|1595.48|1597.49|1595.29|1598.13|1595.73|1597.13|1594.93|0
1755496200000|2025-08-18 05:50:00|1597.43|1595.23|1597.39|1595.19|1597.79|1595.59|1597.19|1594.99|0
1755496500000|2025-08-18 05:55:00|1597.47|1595.27|1598.49|1596.09|1598.49|1596.12|1597.15|1594.95|0
1755496800000|2025-08-18 06:00:00|1598.38|1595.98|1597.22|1594.82|1599.2|1596.8|1596.86|1594.46|0
1755497100000|2025-08-18 06:05:00|1597.44|1595.04|1596.45|1594.05|1597.62|1595.22|1596.14|1593.74|0
1755497400000|2025-08-18 06:10:00|1595.89|1593.49|1594.52|1592.12|1596.13|1593.73|1594.36|1591.96|0
1755497700000|2025-08-18 06:15:00|1594.4|1592|1591.95|1589.55|1594.5|1592.1|1591.85|1589.45|0
1755498000000|2025-08-18 06:20:00|1591.73|1589.33|1591.04|1588.64|1592.13|1589.73|1590.77|1588.37|0
1755498300000|2025-08-18 06:25:00|1590.73|1588.33|1589.26|1586.86|1591.83|1589.43|1588.87|1586.47|0
1755498600000|2025-08-18 06:30:00|1589.14|1586.74|1590.94|1588.54|1591.05|1588.65|1588.91|1586.51|0
1755498900000|2025-08-18 06:35:00|1590.7|1588.3|1590.8|1588.4|1592.12|1589.72|1590.15|1587.75|0
1755499200000|2025-08-18 06:40:00|1590.92|1588.52|1584.02|1581.62|1591.53|1589.13|1583.06|1580.66|0
1755499500000|2025-08-18 06:45:00|1584.1|1581.7|1585.67|1583.27|1585.78|1583.38|1583.63|1581.23|0
1755499800000|2025-08-18 06:50:00|1585.49|1583.09|1586.03|1583.63|1588|1585.6|1585.26|1582.86|0
1755500100000|2025-08-18 06:55:00|1586.1|1583.7|1586.38|1583.98|1587.45|1585.05|1585.82|1583.42|0
1755500400000|2025-08-18 07:00:00|1587.86|1585.46|1588.93|1586.53|1589.24|1586.84|1586.89|1584.49|0
1755500700000|2025-08-18 07:05:00|1588.49|1586.09|1584.8|1582.4|1588.87|1586.47|1583.66|1581.26|0
1755501000000|2025-08-18 07:10:00|1584.97|1582.57|1584.69|1582.29|1586.21|1583.81|1583.73|1581.33|0
1755501300000|2025-08-18 07:15:00|1584.57|1582.17|1585.11|1582.71|1586.48|1584.08|1584.22|1581.82|0
1755501600000|2025-08-18 07:20:00|1585.85|1583.45|1588|1585.6|1588.69|1586.29|1585.18|1582.78|0
1755501900000|2025-08-18 07:25:00|1588.22|1585.82|1586.57|1584.17|1588.96|1586.56|1586|1583.6|0
1755502200000|2025-08-18 07:30:00|1586.8|1584.4|1581.4|1579|1586.8|1584.4|1581.02|1578.62|0
1755502500000|2025-08-18 07:35:00|1581.52|1579.12|1583.17|1580.77|1584.03|1581.63|1581.41|1579.01|0
1755502800000|2025-08-18 07:40:00|1583.05|1580.65|1586.45|1584.05|1586.76|1584.36|1582.46|1580.06|0
1755503100000|2025-08-18 07:45:00|1586.72|1584.32|1585.44|1583.04|1587.39|1584.99|1584.61|1582.21|0
1755503400000|2025-08-18 07:50:00|1585.76|1583.36|1586.73|1584.33|1586.73|1584.33|1585.38|1582.98|0
1755503700000|2025-08-18 07:55:00|1586.79|1584.39|1585.96|1583.56|1587.01|1584.61|1585.64|1583.24|0
1755504000000|2025-08-18 08:00:00|1586.19|1583.79|1583.83|1581.43|1586.42|1584.02|1583.43|1581.03|0
1755504300000|2025-08-18 08:05:00|1584.28|1581.88|1584.51|1582.11|1585.95|1583.55|1584.17|1581.77|0
1755504600000|2025-08-18 08:10:00|1584.29|1581.89|1583.66|1581.26|1585.9|1583.5|1582.45|1580.05|0
1755504900000|2025-08-18 08:15:00|1583.43|1581.03|1583.55|1581.15|1584.24|1581.84|1582.29|1579.89|0
1755505200000|2025-08-18 08:20:00|1583.58|1581.18|1582.19|1579.79|1584.36|1581.96|1581.54|1579.14|0
1755505500000|2025-08-18 08:25:00|1582.42|1580.02|1581.11|1578.71|1582.75|1580.35|1579.51|1577.11|0
1755505800000|2025-08-18 08:30:00|1581.1|1578.7|1585.58|1583.18|1585.58|1583.18|1580.36|1577.96|0
1755506100000|2025-08-18 08:35:00|1585.36|1582.96|1586|1583.6|1586.34|1583.94|1584.86|1582.46|0
1755506400000|2025-08-18 08:40:00|1585.92|1583.52|1586.99|1584.59|1588.05|1585.65|1585.52|1583.12|0
1755506700000|2025-08-18 08:45:00|1586.77|1584.37|1586.88|1584.48|1587.02|1584.62|1585.71|1583.31|0
1755507000000|2025-08-18 08:50:00|1586.87|1584.47|1586.2|1583.8|1587.55|1585.15|1585.29|1582.89|0
1755507300000|2025-08-18 08:55:00|1586.42|1584.02|1585.35|1582.95|1586.42|1584.02|1585.1|1582.7|0
1755507600000|2025-08-18 09:00:00|1585.52|1583.12|1584.86|1582.46|1585.97|1583.57|1583.21|1580.81|0
1755507900000|2025-08-18 09:05:00|1584.97|1582.57|1584.1|1581.7|1585.08|1582.68|1583.81|1581.41|0
1755508200000|2025-08-18 09:10:00|1584.03|1581.63|1584.43|1582.03|1585.16|1582.76|1583.55|1581.15|0
1755508500000|2025-08-18 09:15:00|1584.32|1581.92|1582.94|1580.54|1584.52|1582.12|1582.04|1579.64|0
1755508800000|2025-08-18 09:20:00|1583.16|1580.76|1580.33|1577.93|1583.69|1581.29|1579.89|1577.49|0
1755509100000|2025-08-18 09:25:00|1580.11|1577.71|1580.38|1577.98|1580.84|1578.44|1577.9|1575.5|0
1755509400000|2025-08-18 09:30:00|1580.27|1577.87|1581.96|1579.56|1581.96|1579.56|1579.93|1577.53|0
1755509700000|2025-08-18 09:35:00|1581.74|1579.34|1581.53|1579.13|1582.32|1579.92|1581.07|1578.67|0
1755510000000|2025-08-18 09:40:00|1581.86|1579.46|1581.57|1579.17|1582.3|1579.9|1581.11|1578.71|0
1755510300000|2025-08-18 09:45:00|1581.67|1579.27|1581.29|1578.89|1582.1|1579.7|1580.96|1578.56|0
1755510600000|2025-08-18 09:50:00|1581.46|1579.06|1581.54|1579.14|1582.01|1579.61|1581.07|1578.67|0
1755510900000|2025-08-18 09:55:00|1581.99|1579.59|1581.48|1579.08|1582.9|1580.5|1580.97|1578.57|0
1755511200000|2025-08-18 10:00:00|1581.25|1578.85|1582.8|1580.4|1583.03|1580.63|1581.25|1578.85|0
1755511500000|2025-08-18 10:05:00|1583.03|1580.63|1582.51|1580.11|1583.41|1581.01|1581.91|1579.51|0
1755511800000|2025-08-18 10:10:00|1582.29|1579.89|1582.54|1580.14|1582.98|1580.58|1582.08|1579.68|0
1755512100000|2025-08-18 10:15:00|1582.42|1580.02|1582.61|1580.21|1583.21|1580.81|1582|1579.6|0
1755512400000|2025-08-18 10:20:00|1582.72|1580.32|1582.55|1580.15|1583.01|1580.61|1582.25|1579.85|0
1755512700000|2025-08-18 10:25:00|1582.66|1580.26|1583.02|1580.62|1583.83|1581.43|1582.34|1579.94|0
1755513000000|2025-08-18 10:30:00|1582.96|1580.56|1583.68|1581.28|1583.86|1581.46|1582.72|1580.32|0
1755513300000|2025-08-18 10:35:00|1583.46|1581.06|1583.83|1581.43|1584.11|1581.71|1583.39|1580.99|0
1755513600000|2025-08-18 10:40:00|1583.94|1581.54|1585.67|1583.27|1585.9|1583.5|1583.32|1580.92|0
1755513900000|2025-08-18 10:45:00|1585.22|1582.82|1585.89|1583.49|1586.24|1583.84|1585.22|1582.82|0
1755514200000|2025-08-18 10:50:00|1585.95|1583.55|1586.4|1584|1586.46|1584.06|1585.71|1583.31|0
1755514500000|2025-08-18 10:55:00|1586.62|1584.22|1586.17|1583.77|1586.62|1584.22|1585.52|1583.12|0
1755514800000|2025-08-18 11:00:00|1586.62|1584.22|1586.08|1583.68|1586.62|1584.22|1584.86|1582.46|0
1755515100000|2025-08-18 11:05:00|1585.96|1583.56|1586.42|1584.02|1587.08|1584.68|1585.7|1583.3|0
1755515400000|2025-08-18 11:10:00|1586.45|1584.05|1585.31|1582.91|1586.66|1584.26|1584.93|1582.53|0
1755515700000|2025-08-18 11:15:00|1585.54|1583.14|1585.41|1583.01|1586.04|1583.64|1585.13|1582.73|0
1755516000000|2025-08-18 11:20:00|1585.38|1582.98|1585.13|1582.73|1585.89|1583.49|1584.82|1582.42|0
1755516300000|2025-08-18 11:25:00|1584.9|1582.5|1584.69|1582.29|1586.24|1583.84|1584.41|1582.01|0
1755516600000|2025-08-18 11:30:00|1584.97|1582.57|1583.28|1580.88|1585.21|1582.81|1582.96|1580.56|0
1755516900000|2025-08-18 11:35:00|1583.05|1580.65|1583.63|1581.23|1584.09|1581.69|1582.59|1580.19|0
1755517200000|2025-08-18 11:40:00|1583.85|1581.45|1582.96|1580.56|1583.85|1581.45|1582.18|1579.78|0
1755517500000|2025-08-18 11:45:00|1583.07|1580.67|1583.61|1581.21|1583.99|1581.59|1582.96|1580.56|0
1755517800000|2025-08-18 11:50:00|1583.39|1580.99|1583.68|1581.28|1584.05|1581.65|1582.66|1580.26|0
1755518100000|2025-08-18 11:55:00|1583.46|1581.06|1585.04|1582.64|1585.77|1583.37|1583.11|1580.71|0
1755518400000|2025-08-18 12:00:00|1584.93|1582.53|1583.52|1581.12|1585.74|1583.34|1583.11|1580.71|0
1755518700000|2025-08-18 12:05:00|1583.74|1581.34|1584.05|1581.65|1584.37|1581.97|1582.62|1580.22|0
1755519000000|2025-08-18 12:10:00|1584.28|1581.88|1584.46|1582.06|1584.73|1582.33|1583.66|1581.26|0
1755519300000|2025-08-18 12:15:00|1584.57|1582.17|1583.95|1581.55|1584.79|1582.39|1583.82|1581.42|0
1755519600000|2025-08-18 12:20:00|1584.4|1582|1584.83|1582.43|1585.66|1583.26|1583.93|1581.53|0
1755519900000|2025-08-18 12:25:00|1584.89|1582.49|1585.13|1582.73|1585.45|1583.05|1584.49|1582.09|0
1755520200000|2025-08-18 12:30:00|1584.68|1582.28|1584.05|1581.65|1585.51|1583.11|1583.55|1581.15|0
1755520500000|2025-08-18 12:35:00|1584.28|1581.88|1583.8|1581.4|1584.51|1582.11|1582.98|1580.58|0
1755520800000|2025-08-18 12:40:00|1583.58|1581.18|1584.48|1582.08|1585.47|1583.07|1582.73|1580.33|0
1755521100000|2025-08-18 12:45:00|1584.7|1582.3|1586.36|1583.96|1586.53|1584.13|1584.7|1582.3|0
1755521400000|2025-08-18 12:50:00|1586.47|1584.07|1585.63|1583.23|1586.62|1584.22|1585.63|1583.23|0
1755521700000|2025-08-18 12:55:00|1585.51|1583.11|1586.04|1583.64|1586.67|1584.27|1585.41|1583.01|0
1755522000000|2025-08-18 13:00:00|1586.24|1583.84|1587.43|1585.03|1588.9|1586.5|1585.79|1583.39|0
1755522300000|2025-08-18 13:05:00|1587.14|1584.74|1587.11|1584.71|1587.88|1585.48|1586.41|1584.01|0
1755522600000|2025-08-18 13:10:00|1587.34|1584.94|1586.14|1583.74|1587.41|1585.01|1585.36|1582.96|0
1755522900000|2025-08-18 13:15:00|1585.92|1583.52|1586.06|1583.66|1586.69|1584.29|1585.53|1583.13|0
1755523200000|2025-08-18 13:20:00|1586.17|1583.77|1585.51|1583.11|1586.54|1584.14|1585.18|1582.78|0
1755523500000|2025-08-18 13:25:00|1584.84|1582.44|1585.22|1582.82|1585.45|1583.05|1584.84|1582.44|0
1755523800000|2025-08-18 13:30:00|1586.28|1583.88|1589.86|1587.46|1590.09|1587.69|1584.25|1581.85|0
1755524100000|2025-08-18 13:35:00|1589.64|1587.24|1589.1|1586.7|1592.05|1589.65|1586.79|1584.39|0
1755524400000|2025-08-18 13:40:00|1588.65|1586.25|1588.46|1586.06|1590.64|1588.24|1584.68|1582.28|0
1755524700000|2025-08-18 13:45:00|1588.23|1585.83|1591.56|1589.16|1593.36|1590.96|1587.72|1585.32|0
1755525000000|2025-08-18 13:50:00|1591.33|1588.93|1586.13|1583.73|1591.56|1589.16|1584.56|1582.16|0
1755525300000|2025-08-18 13:55:00|1586.21|1583.81|1583.21|1580.81|1587.25|1584.85|1582.2|1579.8|0
1755525600000|2025-08-18 14:00:00|1583.44|1581.04|1588.65|1586.25|1588.88|1586.48|1583.44|1581.04|0
1755525900000|2025-08-18 14:05:00|1588.43|1586.03|1587.94|1585.54|1589.79|1587.39|1586.9|1584.5|0
1755526200000|2025-08-18 14:10:00|1587.49|1585.09|1588.29|1585.89|1588.92|1586.52|1585.9|1583.5|0
1755526500000|2025-08-18 14:15:00|1588.74|1586.34|1587.92|1585.52|1590.07|1587.67|1586.57|1584.17|0
1755526800000|2025-08-18 14:20:00|1588.14|1585.74|1593.8|1591.4|1594.02|1591.62|1587.66|1585.26|0
1755527100000|2025-08-18 14:25:00|1594.02|1591.62|1586.29|1583.89|1594.74|1592.34|1586.07|1583.67|0
1755527400000|2025-08-18 14:30:00|1586.07|1583.67|1588.21|1585.81|1589.32|1586.92|1583.19|1580.79|0
1755527700000|2025-08-18 14:35:00|1588.04|1585.64|1588.14|1585.74|1589.89|1587.49|1587.36|1584.96|0
1755528000000|2025-08-18 14:40:00|1587.89|1585.49|1586.55|1584.15|1589.14|1586.74|1586.05|1583.65|0
1755528300000|2025-08-18 14:45:00|1586.33|1583.93|1584.47|1582.07|1587|1584.6|1580.41|1578.01|0
1755528600000|2025-08-18 14:50:00|1584.7|1582.3|1589.05|1586.65|1589.65|1587.25|1584.14|1581.74|0
1755528900000|2025-08-18 14:55:00|1589.28|1586.88|1587.58|1585.18|1589.71|1587.31|1585.53|1583.13|0
1755529200000|2025-08-18 15:00:00|1587.35|1584.95|1588.88|1586.48|1589.91|1587.51|1586.98|1584.58|0
1755529500000|2025-08-18 15:05:00|1588.43|1586.03|1587.99|1585.59|1588.72|1586.32|1586|1583.6|0
1755529800000|2025-08-18 15:10:00|1588.44|1586.04|1585.03|1582.63|1588.44|1586.04|1584.37|1581.97|0
1755530100000|2025-08-18 15:15:00|1584.81|1582.41|1585.43|1583.03|1585.43|1583.03|1581.81|1579.41|0
1755530400000|2025-08-18 15:20:00|1585.21|1582.81|1586.24|1583.84|1588.02|1585.62|1584.78|1582.38|0
1755530700000|2025-08-18 15:25:00|1586.35|1583.95|1583.04|1580.64|1586.35|1583.95|1582.22|1579.82|0
1755531000000|2025-08-18 15:30:00|1583.26|1580.86|1582.84|1580.44|1583.68|1581.28|1581.72|1579.32|0
1755531300000|2025-08-18 15:35:00|1583.04|1580.64|1584.8|1582.4|1585.75|1583.35|1580.55|1578.15|0
1755531600000|2025-08-18 15:40:00|1585.02|1582.62|1583.96|1581.56|1585.22|1582.82|1582.87|1580.47|0
1755531900000|2025-08-18 15:45:00|1584.21|1581.81|1584.96|1582.56|1586.42|1584.02|1583.36|1580.96|0
1755532200000|2025-08-18 15:50:00|1585.05|1582.65|1584.42|1582.02|1585.31|1582.91|1583.11|1580.71|0
1755532500000|2025-08-18 15:55:00|1584.19|1581.79|1583.24|1580.84|1584.34|1581.94|1582.34|1579.94|0
1755532800000|2025-08-18 16:00:00|1583.01|1580.61|1583.23|1580.83|1585.25|1582.85|1582.55|1580.15|0
1755533100000|2025-08-18 16:05:00|1583.34|1580.94|1585.33|1582.93|1585.49|1583.09|1583|1580.6|0
1755533400000|2025-08-18 16:10:00|1585.21|1582.81|1584.94|1582.54|1587.64|1585.24|1584.19|1581.79|0
1755533700000|2025-08-18 16:15:00|1585.17|1582.77|1586.19|1583.79|1586.41|1584.01|1583.72|1581.32|0
1755534000000|2025-08-18 16:20:00|1585.96|1583.56|1588.2|1585.8|1588.28|1585.88|1585.96|1583.56|0
1755534300000|2025-08-18 16:25:00|1587.98|1585.58|1587.14|1584.74|1588.41|1586.01|1586.48|1584.08|0
1755534600000|2025-08-18 16:30:00|1587.25|1584.85|1586.14|1583.74|1589.27|1586.87|1585.92|1583.52|0
1755534900000|2025-08-18 16:35:00|1586.25|1583.85|1582.27|1579.87|1587.17|1584.77|1580.41|1578.01|0
1755535200000|2025-08-18 16:40:00|1582.15|1579.75|1582.44|1580.04|1583.5|1581.1|1581.4|1579|0
1755535500000|2025-08-18 16:45:00|1582.21|1579.81|1580.88|1578.48|1583.12|1580.72|1578.54|1576.14|0
1755535800000|2025-08-18 16:50:00|1580.66|1578.26|1581.23|1578.83|1582.42|1580.02|1579.22|1576.82|0
1755536100000|2025-08-18 16:55:00|1581|1578.6|1581.55|1579.15|1582.01|1579.61|1580.36|1577.96|0
1755536400000|2025-08-18 17:00:00|1581.78|1579.38|1585.28|1582.88|1585.28|1582.88|1581.55|1579.15|0
1755536700000|2025-08-18 17:05:00|1585.06|1582.66|1583.76|1581.36|1585.18|1582.78|1582.72|1580.32|0
1755537000000|2025-08-18 17:10:00|1583.99|1581.59|1586.1|1583.7|1586.69|1584.29|1583.34|1580.94|0
1755537300000|2025-08-18 17:15:00|1586.33|1583.93|1587.38|1584.98|1587.61|1585.21|1585.82|1583.42|0
1755537600000|2025-08-18 17:20:00|1587.61|1585.21|1585.96|1583.56|1587.61|1585.21|1584.7|1582.3|0
1755537900000|2025-08-18 17:25:00|1585.74|1583.34|1587.28|1584.88|1587.73|1585.33|1585.74|1583.34|0
1755538200000|2025-08-18 17:30:00|1587.5|1585.1|1589.9|1587.5|1593.05|1590.65|1587.5|1585.1|0
1755538500000|2025-08-18 17:35:00|1589.45|1587.05|1584.67|1582.27|1590.82|1588.42|1584.27|1581.87|0
1755538800000|2025-08-18 17:40:00|1584.45|1582.05|1584.79|1582.39|1586.74|1584.34|1583.36|1580.96|0
1755539100000|2025-08-18 17:45:00|1584.56|1582.16|1584.19|1581.79|1585.13|1582.73|1583.63|1581.23|0
1755539400000|2025-08-18 17:50:00|1583.96|1581.56|1584.02|1581.62|1584.87|1582.47|1582.77|1580.37|0
1755539700000|2025-08-18 17:55:00|1583.8|1581.4|1583.66|1581.26|1585.01|1582.61|1582.93|1580.53|0
1755540000000|2025-08-18 18:00:00|1583.44|1581.04|1582.66|1580.26|1583.78|1581.38|1581.21|1578.81|0
1755540300000|2025-08-18 18:05:00|1582.44|1580.04|1584.7|1582.3|1584.98|1582.58|1582.19|1579.79|0
1755540600000|2025-08-18 18:10:00|1584.47|1582.07|1583.31|1580.91|1585.7|1583.3|1582.79|1580.39|0
1755540900000|2025-08-18 18:15:00|1583.54|1581.14|1581.81|1579.41|1583.71|1581.31|1580.77|1578.37|0
1755541200000|2025-08-18 18:20:00|1581.59|1579.19|1584.07|1581.67|1584.54|1582.14|1581.59|1579.19|0
1755541500000|2025-08-18 18:25:00|1584.3|1581.9|1583.49|1581.09|1585.35|1582.95|1582.36|1579.96|0
1755541800000|2025-08-18 18:30:00|1583.68|1581.28|1585.73|1583.33|1586.23|1583.83|1583.59|1581.19|0
1755542100000|2025-08-18 18:35:00|1585.5|1583.1|1584.68|1582.28|1586.64|1584.24|1584.23|1581.83|0
1755542400000|2025-08-18 18:40:00|1584.78|1582.38|1586.87|1584.47|1587.16|1584.76|1583.81|1581.41|0
1755542700000|2025-08-18 18:45:00|1587.09|1584.69|1586.62|1584.22|1587.6|1585.2|1585.96|1583.56|0
1755543000000|2025-08-18 18:50:00|1586.85|1584.45|1589.22|1586.82|1590.49|1588.09|1586.62|1584.22|0
1755543300000|2025-08-18 18:55:00|1589.44|1587.04|1589.71|1587.31|1590.89|1588.49|1589.17|1586.77|0
1755543600000|2025-08-18 19:00:00|1589.83|1587.43|1589.72|1587.32|1590.58|1588.18|1588.67|1586.27|0
1755543900000|2025-08-18 19:05:00|1589.94|1587.54|1589.32|1586.92|1590.63|1588.23|1588.77|1586.37|0
1755544200000|2025-08-18 19:10:00|1589.2|1586.8|1587.29|1584.89|1589.81|1587.41|1586.75|1584.35|0
1755544500000|2025-08-18 19:15:00|1587.18|1584.78|1589.5|1587.1|1589.51|1587.11|1586.02|1583.62|0
1755544800000|2025-08-18 19:20:00|1589.29|1586.89|1588.05|1585.65|1589.52|1587.12|1587.65|1585.25|0
1755545100000|2025-08-18 19:25:00|1587.83|1585.43|1588.26|1585.86|1588.81|1586.41|1587.23|1584.83|0
1755545400000|2025-08-18 19:30:00|1588.03|1585.63|1588|1585.6|1588.16|1585.76|1587|1584.6|0
1755545700000|2025-08-18 19:35:00|1588.22|1585.82|1588.65|1586.25|1591.05|1588.65|1587.69|1585.29|0
1755546000000|2025-08-18 19:40:00|1588.87|1586.47|1589.94|1587.54|1590.05|1587.65|1588.36|1585.96|0
1755546300000|2025-08-18 19:45:00|1590.04|1587.64|1590.71|1588.31|1592.21|1589.81|1590.04|1587.64|0
1755546600000|2025-08-18 19:50:00|1590.93|1588.53|1592.5|1590.1|1593.02|1590.62|1588.58|1586.18|0
1755546900000|2025-08-18 19:55:00|1592.05|1589.65|1589.35|1586.95|1593.46|1591.06|1587.5|1585.1|0
1755547200000|2025-08-18 20:00:00|1589.21|1586.81|1588.92|1586.52|1589.79|1587.39|1587.91|1585.51|0
1755547500000|2025-08-18 20:05:00|1589.82|1587.42|1589.18|1586.78|1589.99|1587.59|1588.68|1586.28|0
1755547800000|2025-08-18 20:10:00|1589.4|1587|1588.99|1586.59|1590|1587.6|1588.76|1586.36|0
1755548100000|2025-08-18 20:15:00|1588.76|1586.36|1588.57|1586.17|1589.3|1586.9|1587.77|1585.37|0
1755548400000|2025-08-18 20:20:00|1588.34|1585.94|1586.45|1584.05|1588.38|1585.98|1586|1583.6|0
1755548700000|2025-08-18 20:25:00|1586.68|1584.28|1587.68|1585.28|1588.2|1585.8|1586.68|1584.28|0
1755549000000|2025-08-18 20:30:00|1587.6|1585.2|1588.89|1586.49|1588.89|1586.49|1586.77|1584.37|0
1755549300000|2025-08-18 20:35:00|1588.85|1586.45|1586.96|1584.56|1589.58|1587.18|1586.86|1584.46|0
1755549600000|2025-08-18 20:40:00|1586.91|1584.51|1587.64|1585.24|1587.9|1585.5|1586.86|1584.46|0
1755549900000|2025-08-18 20:45:00|1587.78|1585.38|1588.52|1586.12|1588.57|1586.17|1587.44|1585.04|0
1755550200000|2025-08-18 20:50:00|1588.3|1585.9|1589.1|1586.7|1589.34|1586.94|1588.25|1585.85|0
1755550500000|2025-08-18 20:55:00|1589.4|1586.4|1588.18|1585.18|1589.63|1586.63|1587.83|1584.83|0
1755550800000|2025-08-18 21:00:00|1588.44|1585.44|1588.49|1585.49|1588.98|1585.98|1587.67|1584.67|0
1755551100000|2025-08-18 21:05:00|1588.13|1585.13|1588.66|1585.66|1588.7|1585.7|1588.12|1585.12|0
1755551400000|2025-08-18 21:10:00|1588.86|1585.86|1588.37|1585.37|1588.99|1585.99|1588.33|1585.33|0
1755551700000|2025-08-18 21:15:00|1588.33|1585.33|1588.16|1585.16|1588.54|1585.54|1588.08|1585.08|0
1755552000000|2025-08-18 21:20:00|1588.46|1585.46|1588.57|1585.57|1588.57|1585.57|1588.16|1585.16|0
1755552300000|2025-08-18 21:25:00|1588.25|1585.25|1588.45|1585.45|1588.62|1585.62|1588.25|1585.25|0
1755552600000|2025-08-18 21:30:00|1588.41|1585.41|1588.57|1585.57|1588.57|1585.57|1588.41|1585.41|0
1755552900000|2025-08-18 21:35:00|1588.45|1585.45|1588.33|1585.33|1588.45|1585.45|1588.25|1585.25|0
1755553200000|2025-08-18 21:40:00|1588.28|1585.28|1588.36|1585.36|1588.36|1585.36|1588.28|1585.28|0
1755553500000|2025-08-18 21:45:00|1588.37|1585.37|1588.08|1585.08|1588.37|1585.37|1587.84|1584.84|0
1755553800000|2025-08-18 21:50:00|1588.11|1585.11|1588.19|1585.19|1588.19|1585.19|1587.98|1584.98|0
1755554100000|2025-08-18 21:55:00|1588.21|1585.21|1588.83|1585.83|1589.01|1586.01|1588.14|1585.14|0
1755554400000|2025-08-18 22:00:00|1589.06|1586.06|1593.56|1590.56|1594.12|1591.12|1589.06|1586.06|0
1755554700000|2025-08-18 22:05:00|1594.12|1591.12|1595.36|1592.36|1597.04|1594.04|1594.12|1591.12|0
1755555000000|2025-08-18 22:10:00|1595.47|1592.47|1595.02|1592.02|1595.58|1592.58|1594.23|1591.23|0
1755555300000|2025-08-18 22:15:00|1595.13|1592.13|1594.46|1591.46|1595.58|1592.58|1594.12|1591.12|0
1755555600000|2025-08-18 22:20:00|1594.57|1591.57|1592.88|1589.88|1594.57|1591.57|1592.66|1589.66|0
1755555900000|2025-08-18 22:25:00|1593.11|1590.11|1592.66|1589.66|1593.11|1590.11|1592.43|1589.43|0
1755556200000|2025-08-18 22:30:00|1592.88|1589.88|1592.88|1589.88|1593.33|1590.33|1592.65|1589.65|0
1755556500000|2025-08-18 22:35:00|1593.1|1590.1|1592.65|1589.65|1593.78|1590.78|1592.43|1589.43|0
1755556800000|2025-08-18 22:40:00|1592.43|1589.43|1592.43|1589.43|1592.65|1589.65|1591.98|1588.98|0
1755557100000|2025-08-18 22:45:00|1592.65|1589.65|1593.1|1590.1|1593.55|1590.55|1592.65|1589.65|0
1755557400000|2025-08-18 22:50:00|1593.33|1590.33|1594.68|1591.68|1594.9|1591.9|1593.33|1590.33|0
1755557700000|2025-08-18 22:55:00|1594.45|1591.45|1594.45|1591.45|1594.45|1591.45|1594.23|1591.23|0
1755558000000|2025-08-18 23:00:00|1595.13|1592.13|1593.21|1590.21|1595.13|1592.13|1592.87|1589.87|0
1755558300000|2025-08-18 23:05:00|1593.32|1590.32|1593.55|1590.55|1593.66|1590.66|1592.98|1589.98|0
1755558600000|2025-08-18 23:10:00|1593.32|1590.32|1592.87|1589.87|1593.55|1590.55|1592.65|1589.65|0
1755558900000|2025-08-18 23:15:00|1593.1|1590.1|1593.55|1590.55|1593.88|1590.88|1593.1|1590.1|0
1755559200000|2025-08-18 23:20:00|1593.32|1590.32|1593.55|1590.55|1593.88|1590.88|1593.1|1590.1|0
1755559500000|2025-08-18 23:25:00|1593.32|1590.32|1593.32|1590.32|1593.55|1590.55|1593.2|1590.2|0
1755559800000|2025-08-18 23:30:00|1593.2|1590.2|1591.63|1588.63|1593.32|1590.32|1590.84|1587.84|0
1755560100000|2025-08-18 23:35:00|1591.74|1588.74|1591.74|1588.74|1591.74|1588.74|1591.07|1588.07|0
1755560400000|2025-08-18 23:40:00|1591.85|1588.85|1591.29|1588.29|1591.97|1588.97|1591.29|1588.29|0
1755560700000|2025-08-18 23:45:00|1591.52|1588.52|1592.87|1589.87|1593.09|1590.09|1591.52|1588.52|0
1755561000000|2025-08-18 23:50:00|1592.75|1589.75|1592.64|1589.64|1592.97|1589.97|1592.19|1589.19|0
1755561300000|2025-08-18 23:55:00|1592.87|1589.87|1591.74|1588.74|1593.09|1590.09|1591.52|1588.52|0
1755561600000|2025-08-19 00:00:00|1591.97|1588.97|1591.29|1588.29|1591.97|1588.97|1589.72|1586.72|0
1755561900000|2025-08-19 00:05:00|1591.17|1588.17|1590.39|1587.39|1591.29|1588.29|1589.71|1586.71|0
1755562200000|2025-08-19 00:10:00|1590.16|1587.16|1590.84|1587.84|1590.84|1587.84|1589.94|1586.94|0
1755562500000|2025-08-19 00:15:00|1590.61|1587.61|1588.6|1586.2|1590.72|1587.91|1588.1|1585.7|0
1755562800000|2025-08-19 00:20:00|1588.63|1586.23|1588.6|1586.2|1589.05|1586.65|1588.11|1585.71|0
1755563100000|2025-08-19 00:25:00|1588.38|1585.98|1586.31|1583.91|1588.66|1586.26|1585.91|1583.51|0
1755563400000|2025-08-19 00:30:00|1586.08|1583.68|1583.11|1580.71|1587.41|1585.01|1582.83|1580.43|0
1755563700000|2025-08-19 00:35:00|1583.22|1580.82|1584.81|1582.41|1585.39|1582.99|1582.77|1580.37|0
1755564000000|2025-08-19 00:40:00|1585.04|1582.64|1583.23|1580.83|1585.17|1582.77|1583.11|1580.71|0
1755564300000|2025-08-19 00:45:00|1583.12|1580.72|1584.89|1582.49|1585.81|1583.41|1583.01|1580.61|0
1755564600000|2025-08-19 00:50:00|1585.11|1582.71|1586.1|1583.7|1586.3|1583.9|1584.49|1582.09|0
1755564900000|2025-08-19 00:55:00|1585.98|1583.58|1586.17|1583.77|1587.03|1584.63|1585.87|1583.47|0
1755565200000|2025-08-19 01:00:00|1586.47|1584.07|1587.62|1585.22|1588.18|1585.78|1585.95|1583.55|0
1755565500000|2025-08-19 01:05:00|1587.76|1585.36|1587.55|1585.15|1588.29|1585.89|1586.87|1584.47|0
1755565800000|2025-08-19 01:10:00|1587.53|1585.13|1587.02|1584.62|1587.99|1585.59|1586.26|1583.86|0
1755566100000|2025-08-19 01:15:00|1586.79|1584.39|1587.29|1584.89|1587.71|1585.31|1585.96|1583.56|0
1755566400000|2025-08-19 01:20:00|1587.18|1584.78|1587|1584.6|1587.62|1585.22|1586.58|1584.18|0
1755566700000|2025-08-19 01:25:00|1587.11|1584.71|1586.09|1583.69|1587.5|1585.1|1585.93|1583.53|0
1755567000000|2025-08-19 01:30:00|1586.5|1584.1|1585.71|1583.31|1587.17|1584.77|1585.43|1583.03|0
1755567300000|2025-08-19 01:35:00|1585.59|1583.19|1585.32|1582.92|1586.65|1584.25|1585.06|1582.66|0
1755567600000|2025-08-19 01:40:00|1585.63|1583.23|1586.02|1583.62|1586.86|1584.46|1584.84|1582.44|0
1755567900000|2025-08-19 01:45:00|1585.92|1583.52|1585.64|1583.24|1586.47|1584.07|1585.42|1583.02|0
1755568200000|2025-08-19 01:50:00|1585.83|1583.43|1586.13|1583.73|1586.6|1584.2|1585.27|1582.87|0
1755568500000|2025-08-19 01:55:00|1586.24|1583.84|1585.58|1583.18|1586.36|1583.96|1585.22|1582.82|0
1755568800000|2025-08-19 02:00:00|1585.13|1582.73|1584.6|1582.2|1585.36|1582.96|1583.83|1581.43|0
1755569100000|2025-08-19 02:05:00|1584.57|1582.17|1584.43|1582.03|1585.02|1582.62|1584.06|1581.66|0
1755569400000|2025-08-19 02:10:00|1584.45|1582.05|1585.58|1583.18|1585.88|1583.48|1584.45|1582.05|0
1755569700000|2025-08-19 02:15:00|1585.7|1583.3|1584.85|1582.45|1586.01|1583.61|1584.85|1582.45|0
1755570000000|2025-08-19 02:20:00|1584.63|1582.23|1584|1581.6|1585.17|1582.77|1583.76|1581.36|0
1755570300000|2025-08-19 02:25:00|1583.55|1581.15|1583.89|1581.49|1584.11|1581.71|1582.48|1580.08|0
1755570600000|2025-08-19 02:30:00|1584.11|1581.71|1584.08|1581.68|1584.62|1582.22|1583.89|1581.49|0
1755570900000|2025-08-19 02:35:00|1584.3|1581.9|1585.39|1582.99|1585.39|1582.99|1584|1581.6|0
1755571200000|2025-08-19 02:40:00|1585.28|1582.88|1583.81|1581.41|1585.58|1583.18|1583.52|1581.12|0
1755571500000|2025-08-19 02:45:00|1583.69|1581.29|1582.7|1580.3|1583.84|1581.44|1582.45|1580.05|0
1755571800000|2025-08-19 02:50:00|1582.77|1580.37|1582.6|1580.2|1583.34|1580.94|1582.55|1580.15|0
1755572100000|2025-08-19 02:55:00|1582.58|1580.18|1581.91|1579.51|1582.59|1580.19|1581.55|1579.15|0
1755572400000|2025-08-19 03:00:00|1582.14|1579.74|1581.14|1578.74|1582.36|1579.96|1581.14|1578.74|0
1755572700000|2025-08-19 03:05:00|1580.92|1578.52|1581.67|1579.27|1581.93|1579.53|1580.92|1578.52|0
1755573000000|2025-08-19 03:10:00|1581.9|1579.5|1580.83|1578.43|1581.9|1579.5|1580.31|1577.91|0
1755573300000|2025-08-19 03:15:00|1580.94|1578.54|1581.75|1579.35|1581.75|1579.35|1580.48|1578.08|0
1755573600000|2025-08-19 03:20:00|1581.68|1579.28|1583.21|1580.81|1583.69|1581.29|1581.68|1579.28|0
1755573900000|2025-08-19 03:25:00|1583.43|1581.03|1584.55|1582.15|1584.55|1582.15|1583.18|1580.78|0
1755574200000|2025-08-19 03:30:00|1583.65|1581.25|1584.01|1581.61|1585.06|1582.66|1582.57|1580.17|0
1755574500000|2025-08-19 03:35:00|1584.23|1581.83|1582.88|1580.48|1584.23|1581.83|1582.72|1580.32|0
1755574800000|2025-08-19 03:40:00|1582.99|1580.59|1582.67|1580.27|1583.63|1581.23|1582.65|1580.25|0
1755575100000|2025-08-19 03:45:00|1582.44|1580.04|1581.98|1579.58|1583.17|1580.77|1581.98|1579.58|0
1755575400000|2025-08-19 03:50:00|1581.87|1579.47|1580.41|1578.01|1581.98|1579.58|1579.92|1577.52|0
1755575700000|2025-08-19 03:55:00|1580.52|1578.12|1580.79|1578.39|1580.98|1578.58|1580.05|1577.65|0
1755576000000|2025-08-19 04:00:00|1581.01|1578.61|1580.51|1578.11|1581.01|1578.61|1579.8|1577.4|0
1755576300000|2025-08-19 04:05:00|1580.29|1577.89|1579.57|1577.17|1580.52|1578.12|1579.57|1577.17|0
1755576600000|2025-08-19 04:10:00|1579.79|1577.39|1579.73|1577.33|1580.08|1577.68|1578.3|1575.9|0
1755576900000|2025-08-19 04:15:00|1579.62|1577.22|1579.2|1576.8|1579.84|1577.44|1578.95|1576.55|0
1755577200000|2025-08-19 04:20:00|1579.28|1576.88|1578.81|1576.41|1579.3|1576.9|1578.71|1576.31|0
1755577500000|2025-08-19 04:25:00|1578.59|1576.19|1577.37|1574.97|1578.81|1576.41|1577.37|1574.97|0
1755577800000|2025-08-19 04:30:00|1577.9|1575.5|1578.34|1575.94|1578.7|1576.3|1577.76|1575.36|0
1755578100000|2025-08-19 04:35:00|1578.22|1575.82|1578.64|1576.24|1578.76|1576.36|1578.02|1575.62|0
1755578400000|2025-08-19 04:40:00|1578.42|1576.02|1578.36|1575.96|1578.82|1576.42|1578.05|1575.65|0
1755578700000|2025-08-19 04:45:00|1578.49|1576.09|1578.92|1576.52|1579.05|1576.65|1578.25|1575.85|0
1755579000000|2025-08-19 04:50:00|1578.81|1576.41|1579.01|1576.61|1579.37|1576.97|1578.54|1576.14|0
1755579300000|2025-08-19 04:55:00|1579.05|1576.65|1579.03|1576.63|1579.18|1576.78|1578.64|1576.24|0
1755579600000|2025-08-19 05:00:00|1579.26|1576.86|1579.16|1576.76|1580.08|1577.68|1578.55|1576.15|0
1755579900000|2025-08-19 05:05:00|1579.27|1576.87|1578.32|1575.92|1579.57|1577.17|1578.14|1575.74|0
1755580200000|2025-08-19 05:10:00|1578.43|1576.03|1578.07|1575.67|1578.51|1576.11|1577.87|1575.47|0
1755580500000|2025-08-19 05:15:00|1578|1575.6|1577.9|1575.5|1578.36|1575.96|1577.68|1575.28|0
1755580800000|2025-08-19 05:20:00|1578.12|1575.72|1576.05|1573.65|1578.16|1575.76|1575.43|1573.03|0
1755581100000|2025-08-19 05:25:00|1576.36|1573.96|1576.67|1574.27|1576.99|1574.59|1576.12|1573.72|0
1755581400000|2025-08-19 05:30:00|1576.77|1574.37|1577.47|1575.07|1577.93|1575.53|1576.45|1574.05|0
1755581700000|2025-08-19 05:35:00|1577.25|1574.85|1576.83|1574.43|1577.86|1575.46|1576.54|1574.14|0
1755582000000|2025-08-19 05:40:00|1576.6|1574.2|1576.97|1574.57|1577.69|1575.29|1576.6|1574.2|0
1755582300000|2025-08-19 05:45:00|1577.08|1574.68|1576.7|1574.3|1577.33|1574.93|1575.69|1573.29|0
1755582600000|2025-08-19 05:50:00|1576.44|1574.04|1575.41|1573.01|1576.7|1574.3|1575.24|1572.84|0
1755582900000|2025-08-19 05:55:00|1575.45|1573.05|1575.65|1573.25|1575.84|1573.44|1575.29|1572.89|0
1755583200000|2025-08-19 06:00:00|1575.29|1572.89|1577.49|1575.09|1577.8|1575.4|1575.06|1572.66|0
1755583500000|2025-08-19 06:05:00|1577.72|1575.32|1577.86|1575.46|1578.38|1575.98|1577.02|1574.62|0
1755583800000|2025-08-19 06:10:00|1577.97|1575.57|1577.95|1575.55|1578.39|1575.99|1577.55|1575.15|0
1755584100000|2025-08-19 06:15:00|1577.73|1575.33|1577.49|1575.09|1578.88|1576.48|1577.43|1575.03|0
1755584400000|2025-08-19 06:20:00|1577.71|1575.31|1578.75|1576.35|1579.18|1576.78|1577.23|1574.83|0
1755584700000|2025-08-19 06:25:00|1578.86|1576.46|1578.91|1576.51|1579.4|1577|1578.45|1576.05|0
1755585000000|2025-08-19 06:30:00|1579.06|1576.66|1579.42|1577.02|1579.42|1577.02|1578.59|1576.19|0
1755585300000|2025-08-19 06:35:00|1579.33|1576.93|1579.46|1577.06|1580.47|1578.07|1579.05|1576.65|0
1755585600000|2025-08-19 06:40:00|1579.82|1577.42|1579.09|1576.69|1579.91|1577.51|1579.03|1576.63|0
1755585900000|2025-08-19 06:45:00|1579.26|1576.86|1579.16|1576.76|1579.44|1577.04|1578.91|1576.51|0
1755586200000|2025-08-19 06:50:00|1579.09|1576.69|1579.34|1576.94|1579.57|1577.17|1578.91|1576.51|0
1755586500000|2025-08-19 06:55:00|1579.37|1576.97|1580|1577.6|1581.12|1578.72|1578.97|1576.57|0
1755586800000|2025-08-19 07:00:00|1580.55|1578.15|1581.17|1578.77|1581.69|1579.29|1579.62|1577.22|0
1755587100000|2025-08-19 07:05:00|1580.83|1578.43|1581.23|1578.83|1581.8|1579.4|1580.15|1577.75|0
1755587400000|2025-08-19 07:10:00|1581.46|1579.06|1580.89|1578.49|1581.46|1579.06|1580.17|1577.77|0
1755587700000|2025-08-19 07:15:00|1580.78|1578.38|1580.79|1578.39|1581.45|1579.05|1579.77|1577.37|0
1755588000000|2025-08-19 07:20:00|1580.91|1578.51|1580.69|1578.29|1581.43|1579.03|1580.33|1577.93|0
1755588300000|2025-08-19 07:25:00|1580.58|1578.18|1580.6|1578.2|1581.1|1578.7|1580.15|1577.75|0
1755588600000|2025-08-19 07:30:00|1580.37|1577.97|1578.58|1576.18|1580.75|1578.35|1577.73|1575.33|0
1755588900000|2025-08-19 07:35:00|1578.36|1575.96|1578.32|1575.92|1578.81|1576.41|1577.89|1575.49|0
1755589200000|2025-08-19 07:40:00|1578.51|1576.11|1580.63|1578.23|1581.29|1578.89|1578.41|1576.01|0
1755589500000|2025-08-19 07:45:00|1580.74|1578.34|1581.24|1578.84|1581.29|1578.89|1579.98|1577.58|0
1755589800000|2025-08-19 07:50:00|1581.35|1578.95|1580.96|1578.56|1581.35|1578.95|1579.79|1577.39|0
1755590100000|2025-08-19 07:55:00|1581.19|1578.79|1580.87|1578.47|1581.29|1578.89|1580.28|1577.88|0
1755590400000|2025-08-19 08:00:00|1581.09|1578.69|1583.06|1580.66|1583.77|1581.37|1580.83|1578.43|0
1755590700000|2025-08-19 08:05:00|1582.83|1580.43|1582.3|1579.9|1583.35|1580.95|1581.97|1579.57|0
1755591000000|2025-08-19 08:10:00|1582.08|1579.68|1581.33|1578.93|1582.47|1580.07|1580.14|1577.74|0
1755591300000|2025-08-19 08:15:00|1581.66|1579.26|1580.83|1578.43|1581.78|1579.38|1580.38|1577.98|0
1755591600000|2025-08-19 08:20:00|1580.61|1578.21|1581.4|1579|1581.67|1579.27|1580.14|1577.74|0
1755591900000|2025-08-19 08:25:00|1581.38|1578.98|1582.3|1579.9|1582.61|1580.21|1581.19|1578.79|0
1755592200000|2025-08-19 08:30:00|1582.4|1580|1582.15|1579.75|1582.59|1580.19|1582.09|1579.69|0
1755592500000|2025-08-19 08:35:00|1582.26|1579.86|1581.5|1579.1|1582.43|1580.03|1581.5|1579.1|0
1755592800000|2025-08-19 08:40:00|1581.95|1579.55|1582.35|1579.95|1582.99|1580.59|1581.67|1579.27|0
1755593100000|2025-08-19 08:45:00|1582.38|1579.98|1582.88|1580.48|1582.95|1580.55|1582.28|1579.88|0
1755593400000|2025-08-19 08:50:00|1582.94|1580.54|1583.19|1580.79|1583.19|1580.79|1582.68|1580.28|0
1755593700000|2025-08-19 08:55:00|1582.84|1580.44|1584.84|1582.44|1585.36|1582.96|1582.84|1580.44|0
1755594000000|2025-08-19 09:00:00|1584.97|1582.57|1584.57|1582.17|1585.16|1582.76|1584.3|1581.9|0
1755594300000|2025-08-19 09:05:00|1584.3|1581.9|1585.08|1582.68|1585.27|1582.87|1584.3|1581.9|0
1755594600000|2025-08-19 09:10:00|1585.31|1582.91|1585.51|1583.11|1586.08|1583.68|1584.75|1582.35|0
1755594900000|2025-08-19 09:15:00|1585.54|1583.14|1585.91|1583.51|1586.27|1583.87|1585.3|1582.9|0
1755595200000|2025-08-19 09:20:00|1585.93|1583.53|1587.16|1584.76|1587.83|1585.43|1585.7|1583.3|0
1755595500000|2025-08-19 09:25:00|1586.93|1584.53|1587.51|1585.11|1588.1|1585.7|1586.93|1584.53|0
1755595800000|2025-08-19 09:30:00|1587.73|1585.33|1587.53|1585.13|1587.8|1585.4|1587|1584.6|0
1755596100000|2025-08-19 09:35:00|1587.41|1585.01|1587.4|1585|1587.86|1585.46|1587.17|1584.77|0
1755596400000|2025-08-19 09:40:00|1587.62|1585.22|1586.78|1584.38|1587.62|1585.22|1586.54|1584.14|0
1755596700000|2025-08-19 09:45:00|1586.76|1584.36|1586.32|1583.92|1587.02|1584.62|1586.1|1583.7|0
1755597000000|2025-08-19 09:50:00|1586.4|1584|1585.53|1583.13|1586.7|1584.3|1585.09|1582.69|0
1755597300000|2025-08-19 09:55:00|1585.81|1583.41|1585.52|1583.12|1586.17|1583.77|1585.02|1582.62|0
1755597600000|2025-08-19 10:00:00|1583.49|1581.09|1584.13|1581.73|1584.54|1582.14|1581.76|1579.36|0
1755597900000|2025-08-19 10:05:00|1584.24|1581.84|1584.19|1581.79|1584.69|1582.29|1583.43|1581.03|0
1755598200000|2025-08-19 10:10:00|1583.96|1581.56|1583.93|1581.53|1584.15|1581.75|1583.29|1580.89|0
1755598500000|2025-08-19 10:15:00|1584.16|1581.76|1583.36|1580.96|1584.37|1581.97|1582.69|1580.29|0
1755598800000|2025-08-19 10:20:00|1583.25|1580.85|1583.68|1581.28|1584.16|1581.76|1582.7|1580.3|0
1755599100000|2025-08-19 10:25:00|1583.67|1581.27|1583.9|1581.5|1583.94|1581.54|1583.29|1580.89|0
1755599400000|2025-08-19 10:30:00|1583.67|1581.27|1583.76|1581.36|1584.71|1582.31|1582.84|1580.44|0
1755599700000|2025-08-19 10:35:00|1583.54|1581.14|1583.59|1581.19|1584.21|1581.81|1582.94|1580.54|0
1755600000000|2025-08-19 10:40:00|1583.36|1580.96|1583.49|1581.09|1583.73|1581.33|1581.75|1579.35|0
1755600300000|2025-08-19 10:45:00|1583.37|1580.97|1582.63|1580.23|1583.76|1581.36|1582.14|1579.74|0
1755600600000|2025-08-19 10:50:00|1582.86|1580.46|1581.12|1578.72|1582.94|1580.54|1580.45|1578.05|0
1755600900000|2025-08-19 10:55:00|1581.08|1578.68|1581.62|1579.22|1581.67|1579.27|1580.48|1578.08|0
1755601200000|2025-08-19 11:00:00|1581.85|1579.45|1582.4|1580|1583.38|1580.98|1581.81|1579.41|0
1755601500000|2025-08-19 11:05:00|1582.18|1579.78|1582.28|1579.88|1583.33|1580.93|1581.49|1579.09|0
1755601800000|2025-08-19 11:10:00|1582.31|1579.91|1582.32|1579.92|1583.21|1580.81|1581.96|1579.56|0
1755602100000|2025-08-19 11:15:00|1582.54|1580.14|1582.2|1579.8|1582.67|1580.27|1581.92|1579.52|0
1755602400000|2025-08-19 11:20:00|1582.27|1579.87|1582.45|1580.05|1582.83|1580.43|1581.89|1579.49|0
1755602700000|2025-08-19 11:25:00|1582.42|1580.02|1582|1579.6|1582.75|1580.35|1581.98|1579.58|0
1755603000000|2025-08-19 11:30:00|1581.77|1579.37|1582.19|1579.79|1582.82|1580.42|1581.55|1579.15|0
1755603300000|2025-08-19 11:35:00|1582.3|1579.9|1582.83|1580.43|1583.04|1580.64|1582.05|1579.65|0
1755603600000|2025-08-19 11:40:00|1582.74|1580.34|1582.58|1580.18|1583.08|1580.68|1581.97|1579.57|0
1755603900000|2025-08-19 11:45:00|1582.8|1580.4|1585.43|1583.03|1585.83|1583.43|1582.76|1580.36|0
1755604200000|2025-08-19 11:50:00|1585.65|1583.25|1585.72|1583.32|1586.17|1583.77|1585.12|1582.72|0
1755604500000|2025-08-19 11:55:00|1585.85|1583.45|1586.36|1583.96|1586.4|1584|1585.55|1583.15|0
1755604800000|2025-08-19 12:00:00|1586.14|1583.74|1584.85|1582.45|1586.86|1584.46|1584.72|1582.32|0
1755605100000|2025-08-19 12:05:00|1584.96|1582.56|1583.28|1580.88|1585.72|1583.32|1582.7|1580.3|0
1755605400000|2025-08-19 12:10:00|1583.06|1580.66|1585.36|1582.96|1585.55|1583.15|1583.06|1580.66|0
1755605700000|2025-08-19 12:15:00|1585.59|1583.19|1585.13|1582.73|1585.9|1583.5|1584.45|1582.05|0
1755606000000|2025-08-19 12:20:00|1584.9|1582.5|1585.43|1583.03|1586.02|1583.62|1584.68|1582.28|0
1755606300000|2025-08-19 12:25:00|1585.21|1582.81|1587.27|1584.87|1588.54|1586.14|1585.21|1582.81|0
1755606600000|2025-08-19 12:30:00|1587.39|1584.99|1586.23|1583.83|1588.09|1585.69|1586.08|1583.68|0
1755606900000|2025-08-19 12:35:00|1586.46|1584.06|1587.87|1585.47|1588.13|1585.73|1586.2|1583.8|0
1755607200000|2025-08-19 12:40:00|1587.65|1585.25|1587.31|1584.91|1588.07|1585.67|1587.12|1584.72|0
1755607500000|2025-08-19 12:45:00|1587.28|1584.88|1584.48|1582.08|1587.28|1584.88|1584.48|1582.08|0
1755607800000|2025-08-19 12:50:00|1584.26|1581.86|1583.58|1581.18|1584.48|1582.08|1582.8|1580.4|0
1755608100000|2025-08-19 12:55:00|1583.54|1581.14|1583.97|1581.57|1584.59|1582.19|1583.42|1581.02|0
1755608400000|2025-08-19 13:00:00|1583.75|1581.35|1583.84|1581.44|1584.54|1582.14|1582.8|1580.4|0
1755608700000|2025-08-19 13:05:00|1583.39|1580.99|1583.61|1581.21|1584.12|1581.72|1582.78|1580.38|0
1755609000000|2025-08-19 13:10:00|1583.56|1581.16|1583.39|1580.99|1584.07|1581.67|1582.49|1580.09|0
1755609300000|2025-08-19 13:15:00|1583.61|1581.21|1583.37|1580.97|1584|1581.6|1582.91|1580.51|0
1755609600000|2025-08-19 13:20:00|1583.42|1581.02|1583.44|1581.04|1584.03|1581.63|1583.14|1580.74|0
1755609900000|2025-08-19 13:25:00|1583.22|1580.82|1583.89|1581.49|1583.89|1581.49|1583.22|1580.82|0
1755610200000|2025-08-19 13:30:00|1585.76|1583.36|1577.7|1575.3|1586.78|1584.38|1575.59|1573.19|0
1755610500000|2025-08-19 13:35:00|1577.11|1574.71|1581.25|1578.85|1582.94|1580.54|1575.99|1573.59|0
1755610800000|2025-08-19 13:40:00|1581.48|1579.08|1582.25|1579.85|1587.67|1585.27|1580.8|1578.4|0
1755611100000|2025-08-19 13:45:00|1582.02|1579.62|1580.48|1578.08|1582.25|1579.85|1578.05|1575.65|0
1755611400000|2025-08-19 13:50:00|1580.37|1577.97|1584.37|1581.97|1585.53|1583.13|1578.36|1575.96|0
1755611700000|2025-08-19 13:55:00|1584.59|1582.19|1583.15|1580.75|1585.94|1583.54|1582.93|1580.53|0
1755612000000|2025-08-19 14:00:00|1583.38|1580.98|1594.05|1591.65|1594.51|1592.11|1583.15|1580.75|0
1755612300000|2025-08-19 14:05:00|1594.27|1591.87|1593.65|1591.25|1594.7|1592.3|1591.12|1588.72|0
1755612600000|2025-08-19 14:10:00|1593.88|1591.48|1591.45|1589.05|1594.53|1592.13|1590.15|1587.75|0
1755612900000|2025-08-19 14:15:00|1591.33|1588.93|1591.8|1589.4|1592.71|1590.31|1589.56|1587.16|0
1755613200000|2025-08-19 14:20:00|1591.91|1589.51|1591.95|1589.55|1592.95|1590.55|1590.27|1587.87|0
1755613500000|2025-08-19 14:25:00|1592.06|1589.66|1584.82|1582.42|1592.62|1590.22|1583.73|1581.33|0
1755613800000|2025-08-19 14:30:00|1584.37|1581.97|1587.63|1585.23|1589.63|1587.23|1582.95|1580.55|0
1755614100000|2025-08-19 14:35:00|1587.73|1585.33|1581.86|1579.46|1587.85|1585.45|1581.27|1578.87|0
1755614400000|2025-08-19 14:40:00|1582.31|1579.91|1577.91|1575.51|1583.12|1580.72|1574.66|1572.26|0
1755614700000|2025-08-19 14:45:00|1577.93|1575.53|1574.55|1572.15|1578.3|1575.9|1572.25|1569.85|0
1755615000000|2025-08-19 14:50:00|1574.77|1572.37|1576.57|1574.17|1576.57|1574.17|1572.84|1570.44|0
1755615300000|2025-08-19 14:55:00|1576.7|1574.3|1568.23|1565.83|1577.81|1575.41|1568.01|1565.61|0
1755615600000|2025-08-19 15:00:00|1568.39|1565.99|1569.74|1567.34|1569.97|1567.57|1562.18|1559.78|0
1755615900000|2025-08-19 15:05:00|1569.52|1567.12|1569.57|1567.17|1570.7|1568.3|1566.69|1564.29|0
1755616200000|2025-08-19 15:10:00|1569.35|1566.95|1565.55|1563.15|1571.42|1569.02|1565.55|1563.15|0
1755616500000|2025-08-19 15:15:00|1565.78|1563.38|1572.1|1569.7|1572.55|1570.15|1565.55|1563.15|0
1755616800000|2025-08-19 15:20:00|1571.51|1569.11|1567.64|1565.24|1572.31|1569.91|1567.64|1565.24|0
1755617100000|2025-08-19 15:25:00|1568.2|1565.8|1572.32|1569.92|1572.74|1570.34|1567.47|1565.07|0
1755617400000|2025-08-19 15:30:00|1572.31|1569.91|1573.52|1571.12|1574.63|1572.23|1567.57|1565.17|0
1755617700000|2025-08-19 15:35:00|1573.75|1571.35|1569.41|1567.01|1574.42|1572.02|1569.16|1566.76|0
1755618000000|2025-08-19 15:40:00|1569.63|1567.23|1568.96|1566.56|1571.05|1568.65|1567.16|1564.76|0
1755618300000|2025-08-19 15:45:00|1569.12|1566.72|1567.48|1565.08|1570.32|1567.92|1566.96|1564.56|0
1755618600000|2025-08-19 15:50:00|1567.6|1565.2|1564.65|1562.25|1567.6|1565.2|1563.64|1561.24|0
1755618900000|2025-08-19 15:55:00|1565.36|1562.96|1564.45|1562.05|1566.16|1563.76|1563.13|1560.73|0
1755619200000|2025-08-19 16:00:00|1564.67|1562.27|1565.07|1562.67|1567.64|1565.24|1564.61|1562.21|0
1755619500000|2025-08-19 16:05:00|1564.75|1562.35|1561.09|1558.69|1565.43|1563.03|1560.4|1558|0
1755619800000|2025-08-19 16:10:00|1561.31|1558.91|1559.53|1557.13|1562.06|1559.66|1559.34|1556.94|0
1755620100000|2025-08-19 16:15:00|1559.98|1557.58|1562.59|1560.19|1564.08|1561.68|1559.76|1557.36|0
1755620400000|2025-08-19 16:20:00|1562.49|1560.09|1563.01|1560.61|1565.06|1562.66|1561.73|1559.33|0
1755620700000|2025-08-19 16:25:00|1563.23|1560.83|1560.94|1558.54|1564.02|1561.62|1559.61|1557.21|0
1755621000000|2025-08-19 16:30:00|1560.72|1558.32|1560.71|1558.31|1562.05|1559.65|1558.72|1556.32|0
1755621300000|2025-08-19 16:35:00|1560.93|1558.53|1558.18|1555.78|1562.88|1560.48|1557.71|1555.31|0
1755621600000|2025-08-19 16:40:00|1557.96|1555.56|1555.74|1553.34|1558.85|1556.45|1554.37|1551.97|0
1755621900000|2025-08-19 16:45:00|1555.66|1553.26|1555.32|1552.92|1556.68|1554.28|1551.64|1549.24|0
1755622200000|2025-08-19 16:50:00|1555.1|1552.7|1554.8|1552.4|1558.03|1555.63|1553.13|1550.73|0
1755622500000|2025-08-19 16:55:00|1554.9|1552.5|1554.39|1551.99|1556.05|1553.65|1552.97|1550.57|0
1755622800000|2025-08-19 17:00:00|1554.61|1552.21|1551.43|1549.03|1555.73|1553.33|1551.43|1549.03|0
1755623100000|2025-08-19 17:05:00|1551.66|1549.26|1547.89|1545.49|1552.41|1550.01|1547.5|1545.1|0
1755623400000|2025-08-19 17:10:00|1548.11|1545.71|1553.43|1551.03|1553.43|1551.03|1547.91|1545.51|0
1755623700000|2025-08-19 17:15:00|1553.65|1551.25|1549.92|1547.52|1553.67|1551.27|1548.68|1546.28|0
1755624000000|2025-08-19 17:20:00|1549.69|1547.29|1552.79|1550.39|1554|1551.6|1549.47|1547.07|0
1755624300000|2025-08-19 17:25:00|1553.01|1550.61|1554.81|1552.41|1558.41|1556.01|1552.79|1550.39|0
1755624600000|2025-08-19 17:30:00|1554.59|1552.19|1555.38|1552.98|1556.7|1554.3|1554.31|1551.91|0
1755624900000|2025-08-19 17:35:00|1555.61|1553.21|1556.8|1554.4|1558.31|1555.91|1555.49|1553.09|0
1755625200000|2025-08-19 17:40:00|1556.57|1554.17|1556.75|1554.35|1558.11|1555.71|1556.52|1554.12|0
1755625500000|2025-08-19 17:45:00|1556.97|1554.57|1555.73|1553.33|1558.24|1555.84|1554.25|1551.85|0
1755625800000|2025-08-19 17:50:00|1555.95|1553.55|1555.47|1553.07|1557.26|1554.86|1555.08|1552.68|0
1755626100000|2025-08-19 17:55:00|1555.7|1553.3|1555.83|1553.43|1557.74|1555.34|1554.99|1552.59|0
1755626400000|2025-08-19 18:00:00|1556.05|1553.65|1550.32|1547.92|1556.19|1553.79|1546.81|1544.41|0
1755626700000|2025-08-19 18:05:00|1550.54|1548.14|1555.35|1552.95|1555.35|1552.95|1549.91|1547.51|0
1755627000000|2025-08-19 18:10:00|1554.9|1552.5|1550.24|1547.84|1555.58|1553.18|1550.17|1547.77|0
1755627300000|2025-08-19 18:15:00|1550.02|1547.62|1549.74|1547.34|1550.93|1548.53|1549.23|1546.83|0
1755627600000|2025-08-19 18:20:00|1549.29|1546.89|1549.34|1546.94|1550.35|1547.95|1548.14|1545.74|0
1755627900000|2025-08-19 18:25:00|1549.11|1546.71|1550.08|1547.68|1551.42|1549.02|1545.85|1543.45|0
1755628200000|2025-08-19 18:30:00|1549.86|1547.46|1547.72|1545.32|1550.39|1547.99|1547.11|1544.71|0
1755628500000|2025-08-19 18:35:00|1547.95|1545.55|1547.09|1544.69|1548.66|1546.26|1546.13|1543.73|0
1755628800000|2025-08-19 18:40:00|1546.98|1544.58|1548.05|1545.65|1549.26|1546.86|1545.31|1542.91|0
1755629100000|2025-08-19 18:45:00|1548.27|1545.87|1546.94|1544.54|1548.72|1546.32|1546.66|1544.26|0
1755629400000|2025-08-19 18:50:00|1546.82|1544.42|1550.19|1547.79|1550.42|1548.02|1545.78|1543.38|0
1755629700000|2025-08-19 18:55:00|1549.96|1547.56|1549.4|1547|1551.26|1548.86|1548.72|1546.32|0
1755630000000|2025-08-19 19:00:00|1549.63|1547.23|1547.64|1545.24|1549.63|1547.23|1544|1541.6|0
1755630300000|2025-08-19 19:05:00|1547.42|1545.02|1546.81|1544.41|1548.09|1545.69|1545.45|1543.05|0
1755630600000|2025-08-19 19:10:00|1546.36|1543.96|1546.31|1543.91|1547.95|1545.55|1545.33|1542.93|0
1755630900000|2025-08-19 19:15:00|1546.08|1543.68|1546.56|1544.16|1547.07|1544.67|1545.02|1542.62|0
1755631200000|2025-08-19 19:20:00|1546.34|1543.94|1550.73|1548.33|1550.73|1548.33|1545.89|1543.49|0
1755631500000|2025-08-19 19:25:00|1550.28|1547.88|1550.52|1548.12|1550.76|1548.36|1548.71|1546.31|0
1755631800000|2025-08-19 19:30:00|1550.75|1548.35|1551.34|1548.94|1552.59|1550.19|1549.97|1547.57|0
1755632100000|2025-08-19 19:35:00|1551.22|1548.82|1550.68|1548.28|1551.94|1549.54|1550.05|1547.65|0
1755632400000|2025-08-19 19:40:00|1550.91|1548.51|1552.17|1549.77|1552.4|1550|1549.91|1547.51|0
1755632700000|2025-08-19 19:45:00|1552.4|1550|1549.8|1547.4|1552.4|1550|1549.04|1546.64|0
1755633000000|2025-08-19 19:50:00|1548.9|1546.5|1547.01|1544.61|1550.11|1547.71|1545.89|1543.49|0
1755633300000|2025-08-19 19:55:00|1546.79|1544.39|1554.5|1552.1|1555.85|1553.45|1546.79|1544.39|0
1755633600000|2025-08-19 20:00:00|1555.62|1553.22|1558.32|1555.92|1558.98|1556.58|1555.62|1553.22|0
1755633900000|2025-08-19 20:05:00|1557.79|1555.39|1558.21|1555.81|1559.05|1556.65|1557.29|1554.89|0
1755634200000|2025-08-19 20:10:00|1558.44|1556.04|1557.03|1554.63|1558.44|1556.04|1556.2|1553.8|0
1755634500000|2025-08-19 20:15:00|1557.22|1554.82|1558.5|1556.1|1558.62|1556.22|1556.77|1554.37|0
1755634800000|2025-08-19 20:20:00|1558.54|1556.14|1557.3|1554.9|1558.54|1556.14|1557.16|1554.76|0
1755635100000|2025-08-19 20:25:00|1557.44|1555.04|1558.5|1556.1|1558.74|1556.34|1557.29|1554.89|0
1755635400000|2025-08-19 20:30:00|1558.55|1556.15|1557.49|1555.09|1558.73|1556.33|1557.49|1555.09|0
1755635700000|2025-08-19 20:35:00|1557.26|1554.86|1557.5|1555.1|1557.77|1555.37|1556.61|1554.21|0
1755636000000|2025-08-19 20:40:00|1557.72|1555.32|1557.53|1555.13|1557.72|1555.32|1556.21|1553.81|0
1755636300000|2025-08-19 20:45:00|1557.3|1554.9|1558.46|1556.06|1558.46|1556.06|1557.07|1554.67|0
1755636600000|2025-08-19 20:50:00|1558.24|1555.84|1557.92|1555.52|1558.58|1556.18|1557.9|1555.5|0
1755636900000|2025-08-19 20:55:00|1558.22|1555.22|1558.81|1555.81|1558.89|1555.89|1558|1555|0
1755637200000|2025-08-19 21:00:00|1558.8|1555.8|1558.62|1555.62|1558.8|1555.8|1558.13|1555.13|0
1755637500000|2025-08-19 21:05:00|1558.67|1555.67|1558.7|1555.7|1558.87|1555.87|1558.13|1555.13|0
1755637800000|2025-08-19 21:10:00|1558.62|1555.62|1558.25|1555.25|1558.62|1555.62|1557.84|1554.84|0
1755638100000|2025-08-19 21:15:00|1558.3|1555.3|1558.7|1555.7|1558.7|1555.7|1558.3|1555.3|0
1755638400000|2025-08-19 21:20:00|1558.75|1555.75|1558.87|1555.87|1558.95|1555.95|1558.7|1555.7|0
1755638700000|2025-08-19 21:25:00|1558.62|1555.62|1557.88|1554.88|1558.62|1555.62|1557.84|1554.84|0
1755639000000|2025-08-19 21:30:00|1557.84|1554.84|1557.8|1554.8|1557.84|1554.84|1557.63|1554.63|0
1755639300000|2025-08-19 21:35:00|1557.68|1554.68|1557.6|1554.6|1557.68|1554.68|1557.35|1554.35|0
1755639600000|2025-08-19 21:40:00|1557.4|1554.4|1556.9|1553.9|1557.68|1554.68|1556.16|1553.16|0
1755639900000|2025-08-19 21:45:00|1556.92|1553.92|1556.9|1553.9|1557.71|1554.71|1556.81|1553.81|0
1755640200000|2025-08-19 21:50:00|1556.86|1553.86|1556.46|1553.46|1556.86|1553.86|1556.41|1553.41|0
1755640500000|2025-08-19 21:55:00|1556.53|1553.53|1556.36|1553.36|1557.02|1554.02|1556.24|1553.24|0
1755640800000|2025-08-19 22:00:00|1556.76|1553.76|1559.67|1556.67|1560.79|1557.79|1555.41|1552.41|0
1755641100000|2025-08-19 22:05:00|1559.9|1556.9|1559.55|1556.55|1560.34|1557.34|1557.88|1554.88|0
1755641400000|2025-08-19 22:10:00|1559.67|1556.67|1556.64|1553.64|1560.34|1557.34|1556.64|1553.64|0
1755641700000|2025-08-19 22:15:00|1556.98|1553.98|1557.87|1554.87|1558.1|1555.1|1556.19|1553.19|0
1755642000000|2025-08-19 22:20:00|1557.76|1554.76|1556.75|1553.75|1557.76|1554.76|1556.3|1553.3|0
1755642300000|2025-08-19 22:25:00|1556.64|1553.64|1554.96|1551.96|1556.64|1553.64|1554.51|1551.51|0
1755642600000|2025-08-19 22:30:00|1555.18|1552.18|1556.53|1553.53|1557.42|1554.42|1554.62|1551.62|0
1755642900000|2025-08-19 22:35:00|1556.3|1553.3|1556.53|1553.53|1557.2|1554.2|1555.74|1552.74|0
1755643200000|2025-08-19 22:40:00|1556.75|1553.75|1556.53|1553.53|1556.75|1553.75|1555.85|1552.85|0
1755643500000|2025-08-19 22:45:00|1556.3|1553.3|1556.3|1553.3|1556.97|1553.97|1555.63|1552.63|0
1755643800000|2025-08-19 22:50:00|1556.52|1553.52|1557.87|1554.87|1558.2|1555.2|1556.52|1553.52|0
1755644100000|2025-08-19 22:55:00|1557.64|1554.64|1556.07|1553.07|1557.75|1554.75|1555.85|1552.85|0
1755644400000|2025-08-19 23:00:00|1556.18|1553.18|1556.52|1553.52|1557.19|1554.19|1555.85|1552.85|0
1755644700000|2025-08-19 23:05:00|1556.41|1553.41|1556.4|1553.4|1557.87|1554.87|1556.07|1553.07|0
1755645000000|2025-08-19 23:10:00|1556.3|1553.3|1556.07|1553.07|1556.74|1553.74|1555.62|1552.62|0
1755645300000|2025-08-19 23:15:00|1556.18|1553.18|1554.39|1551.39|1556.3|1553.3|1554.28|1551.28|0
1755645600000|2025-08-19 23:20:00|1554.5|1551.5|1550.92|1547.92|1554.73|1551.73|1549.12|1546.12|0
1755645900000|2025-08-19 23:25:00|1551.02|1548.02|1553.6|1550.6|1554.05|1551.05|1550.69|1547.69|0
1755646200000|2025-08-19 23:30:00|1553.38|1550.38|1551.81|1548.81|1553.83|1550.83|1550.91|1547.91|0
1755646500000|2025-08-19 23:35:00|1551.92|1548.92|1552.03|1549.03|1552.37|1549.37|1551.59|1548.59|0
1755646800000|2025-08-19 23:40:00|1551.81|1548.81|1552.26|1549.26|1552.93|1549.93|1551.36|1548.36|0
1755647100000|2025-08-19 23:45:00|1552.48|1549.48|1551.36|1548.36|1552.81|1549.81|1551.36|1548.36|0
1755647400000|2025-08-19 23:50:00|1551.47|1548.47|1552.14|1549.14|1552.7|1549.7|1549.79|1546.79|0
1755647700000|2025-08-19 23:55:00|1552.25|1549.25|1551.81|1548.81|1552.48|1549.48|1550.46|1547.46|0
1755648000000|2025-08-20 00:00:00|1551.36|1548.36|1551.13|1548.13|1552.03|1549.03|1549.79|1546.79|0
1755648300000|2025-08-20 00:05:00|1550.91|1547.91|1550.24|1547.24|1551.58|1548.58|1550.12|1547.12|0
1755648600000|2025-08-20 00:10:00|1550.01|1547.01|1549.45|1546.45|1551.46|1548.46|1548.77|1545.77|0
1755648900000|2025-08-20 00:15:00|1549.34|1546.34|1549.15|1546.75|1549.53|1547.13|1546.87|1544.47|0
1755649200000|2025-08-20 00:20:00|1548.92|1546.52|1549.08|1546.68|1550.23|1547.83|1548.59|1546.19|0
1755649500000|2025-08-20 00:25:00|1549.31|1546.91|1548.34|1545.94|1549.44|1547.04|1548.02|1545.62|0
1755649800000|2025-08-20 00:30:00|1548.45|1546.05|1549|1546.6|1549.63|1547.23|1548.1|1545.7|0
1755650100000|2025-08-20 00:35:00|1549.11|1546.71|1548.5|1546.1|1549.22|1546.82|1547.55|1545.15|0
1755650400000|2025-08-20 00:40:00|1548.95|1546.55|1547.51|1545.11|1548.95|1546.55|1546.74|1544.34|0
1755650700000|2025-08-20 00:45:00|1547.62|1545.22|1548.66|1546.26|1549.56|1547.16|1547.16|1544.76|0
1755651000000|2025-08-20 00:50:00|1548.78|1546.38|1549.12|1546.72|1549.58|1547.18|1547.96|1545.56|0
1755651300000|2025-08-20 00:55:00|1549.16|1546.76|1549.14|1546.74|1549.71|1547.31|1548.21|1545.81|0
1755651600000|2025-08-20 01:00:00|1549.36|1546.96|1550.03|1547.63|1550.36|1547.96|1548.52|1546.12|0
1755651900000|2025-08-20 01:05:00|1550.26|1547.86|1548.84|1546.44|1550.53|1548.13|1548.14|1545.74|0
1755652200000|2025-08-20 01:10:00|1548.62|1546.22|1546.3|1543.9|1548.95|1546.55|1545.26|1542.86|0
1755652500000|2025-08-20 01:15:00|1546.4|1544|1545.73|1543.33|1547.02|1544.62|1544.96|1542.56|0
1755652800000|2025-08-20 01:20:00|1545.51|1543.11|1545.5|1543.1|1546.29|1543.89|1545.07|1542.67|0
1755653100000|2025-08-20 01:25:00|1545.75|1543.35|1545.4|1543|1545.96|1543.56|1544.6|1542.2|0
1755653400000|2025-08-20 01:30:00|1545.51|1543.11|1544.22|1541.82|1545.8|1543.4|1543.9|1541.5|0
1755653700000|2025-08-20 01:35:00|1544.1|1541.7|1543.28|1540.88|1545.11|1542.71|1542.73|1540.33|0
1755654000000|2025-08-20 01:40:00|1543.18|1540.78|1542.56|1540.16|1543.98|1541.58|1541.85|1539.45|0
1755654300000|2025-08-20 01:45:00|1542.46|1540.06|1544.04|1541.64|1544.53|1542.13|1542.12|1539.72|0
1755654600000|2025-08-20 01:50:00|1543.92|1541.52|1544.88|1542.48|1544.99|1542.59|1543.92|1541.52|0
1755654900000|2025-08-20 01:55:00|1544.66|1542.26|1543.68|1541.28|1545.17|1542.77|1543.34|1540.94|0
1755655200000|2025-08-20 02:00:00|1543.46|1541.06|1541.71|1539.31|1543.75|1541.35|1540.59|1538.19|0
1755655500000|2025-08-20 02:05:00|1541.93|1539.53|1543.34|1540.94|1543.47|1541.07|1540.74|1538.34|0
1755655800000|2025-08-20 02:10:00|1543.24|1540.84|1543.4|1541|1544.48|1542.08|1542.87|1540.47|0
1755656100000|2025-08-20 02:15:00|1543.51|1541.11|1544.11|1541.71|1544.18|1541.78|1542.75|1540.35|0
1755656400000|2025-08-20 02:20:00|1544.22|1541.82|1543.61|1541.21|1544.71|1542.31|1543.43|1541.03|0
1755656700000|2025-08-20 02:25:00|1543.83|1541.43|1543.85|1541.45|1544.64|1542.24|1543.39|1540.99|0
1755657000000|2025-08-20 02:30:00|1543.96|1541.56|1544.26|1541.86|1544.48|1542.08|1543.1|1540.7|0
1755657300000|2025-08-20 02:35:00|1544.48|1542.08|1544.4|1542|1544.73|1542.33|1543.84|1541.44|0
1755657600000|2025-08-20 02:40:00|1544.43|1542.03|1544.5|1542.1|1544.78|1542.38|1544.08|1541.68|0
1755657900000|2025-08-20 02:45:00|1544.73|1542.33|1544.12|1541.72|1545|1542.6|1543.91|1541.51|0
1755658200000|2025-08-20 02:50:00|1544.24|1541.84|1544.65|1542.25|1544.85|1542.45|1544.01|1541.61|0
1755658500000|2025-08-20 02:55:00|1544.42|1542.02|1544.13|1541.73|1544.83|1542.43|1543.78|1541.38|0
1755658800000|2025-08-20 03:00:00|1543.9|1541.5|1543.75|1541.35|1544.67|1542.27|1543.35|1540.95|0
1755659100000|2025-08-20 03:05:00|1543.7|1541.3|1542.53|1540.13|1544.28|1541.88|1542.49|1540.09|0
1755659400000|2025-08-20 03:10:00|1542.84|1540.44|1540.09|1537.69|1542.84|1540.44|1539.14|1536.74|0
1755659700000|2025-08-20 03:15:00|1540.54|1538.14|1540.45|1538.05|1540.75|1538.35|1539.29|1536.89|0
1755660000000|2025-08-20 03:20:00|1540.23|1537.83|1539.18|1536.78|1540.45|1538.05|1538.41|1536.01|0
1755660300000|2025-08-20 03:25:00|1539.41|1537.01|1540.56|1538.16|1540.63|1538.23|1539.12|1536.72|0
1755660600000|2025-08-20 03:30:00|1540.78|1538.38|1541.15|1538.75|1541.93|1539.53|1540.64|1538.24|0
1755660900000|2025-08-20 03:35:00|1541.03|1538.63|1539.12|1536.72|1541.37|1538.97|1539|1536.6|0
1755661200000|2025-08-20 03:40:00|1539.17|1536.77|1537.28|1534.88|1539.73|1537.33|1536.86|1534.46|0
1755661500000|2025-08-20 03:45:00|1537.32|1534.92|1536.88|1534.48|1537.58|1535.18|1535.99|1533.59|0
1755661800000|2025-08-20 03:50:00|1536.77|1534.37|1536|1533.6|1536.77|1534.37|1534.87|1532.47|0
1755662100000|2025-08-20 03:55:00|1536.23|1533.83|1536.04|1533.64|1536.38|1533.98|1535.57|1533.17|0
1755662400000|2025-08-20 04:00:00|1536.06|1533.66|1536.58|1534.18|1536.86|1534.46|1535.66|1533.26|0
1755662700000|2025-08-20 04:05:00|1536.5|1534.1|1536.65|1534.25|1536.95|1534.55|1536.08|1533.68|0
1755663000000|2025-08-20 04:10:00|1536.51|1534.11|1536.58|1534.18|1537.12|1534.72|1535.95|1533.55|0
1755663300000|2025-08-20 04:15:00|1536.36|1533.96|1538.18|1535.78|1538.18|1535.78|1536.36|1533.96|0
1755663600000|2025-08-20 04:20:00|1537.95|1535.55|1537.59|1535.19|1538.19|1535.79|1536.85|1534.45|0
1755663900000|2025-08-20 04:25:00|1537.82|1535.42|1537.81|1535.41|1537.95|1535.55|1537.31|1534.91|0
1755664200000|2025-08-20 04:30:00|1537.7|1535.3|1537.6|1535.2|1538.24|1535.84|1536.69|1534.29|0
1755664500000|2025-08-20 04:35:00|1537.38|1534.98|1538.18|1535.78|1538.18|1535.78|1536.6|1534.2|0
1755664800000|2025-08-20 04:40:00|1537.73|1535.33|1537.65|1535.25|1538.56|1536.16|1537.32|1534.92|0
1755665100000|2025-08-20 04:45:00|1537.87|1535.47|1538.07|1535.67|1538.77|1536.37|1537.65|1535.25|0
1755665400000|2025-08-20 04:50:00|1538.24|1535.84|1537.94|1535.54|1538.48|1536.08|1537.23|1534.83|0
1755665700000|2025-08-20 04:55:00|1537.71|1535.31|1538.32|1535.92|1538.59|1536.19|1537.71|1535.31|0
1755666000000|2025-08-20 05:00:00|1538.09|1535.69|1537.81|1535.41|1538.84|1536.44|1537.55|1535.15|0
1755666300000|2025-08-20 05:05:00|1537.76|1535.36|1539.17|1536.77|1539.17|1536.77|1537.54|1535.14|0
1755666600000|2025-08-20 05:10:00|1538.93|1536.53|1535.65|1533.25|1539.75|1537.35|1534.99|1532.59|0
1755666900000|2025-08-20 05:15:00|1535.87|1533.47|1535.37|1532.97|1536.45|1534.05|1535.37|1532.97|0
1755667200000|2025-08-20 05:20:00|1535.48|1533.08|1536.23|1533.83|1536.47|1534.07|1535.48|1533.08|0
1755667500000|2025-08-20 05:25:00|1536.34|1533.94|1536.23|1533.83|1536.46|1534.06|1535.86|1533.46|0
1755667800000|2025-08-20 05:30:00|1536.19|1533.79|1538.02|1535.62|1538.24|1535.84|1535.78|1533.38|0
1755668100000|2025-08-20 05:35:00|1537.88|1535.48|1537.6|1535.2|1538.19|1535.79|1537.14|1534.74|0
1755668400000|2025-08-20 05:40:00|1537.38|1534.98|1537.21|1534.81|1537.8|1535.4|1536.85|1534.45|0
1755668700000|2025-08-20 05:45:00|1537.43|1535.03|1537.05|1534.65|1538.33|1535.93|1536.87|1534.47|0
1755669000000|2025-08-20 05:50:00|1537.28|1534.88|1539.18|1536.78|1539.4|1537|1537.05|1534.65|0
1755669300000|2025-08-20 05:55:00|1539.27|1536.87|1539.73|1537.33|1540|1537.6|1538.85|1536.45|0
1755669600000|2025-08-20 06:00:00|1539.61|1537.21|1539.87|1537.47|1540.44|1538.04|1539.16|1536.76|0
1755669900000|2025-08-20 06:05:00|1540.32|1537.92|1539.84|1537.44|1540.54|1538.14|1538.91|1536.51|0
1755670200000|2025-08-20 06:10:00|1539.74|1537.34|1539.38|1536.98|1540.54|1538.14|1539.15|1536.75|0
1755670500000|2025-08-20 06:15:00|1539.48|1537.08|1539.21|1536.81|1540.19|1537.79|1538.57|1536.17|0
1755670800000|2025-08-20 06:20:00|1539.32|1536.92|1536.94|1534.54|1539.66|1537.26|1536.84|1534.44|0
1755671100000|2025-08-20 06:25:00|1536.72|1534.32|1538.43|1536.03|1539.06|1536.66|1536.49|1534.09|0
1755671400000|2025-08-20 06:30:00|1538.2|1535.8|1539.52|1537.12|1540.32|1537.92|1537.98|1535.58|0
1755671700000|2025-08-20 06:35:00|1539.3|1536.9|1543.04|1540.64|1543.24|1540.84|1539.3|1536.9|0
1755672000000|2025-08-20 06:40:00|1542.93|1540.53|1543.35|1540.95|1543.7|1541.3|1542.44|1540.04|0
1755672300000|2025-08-20 06:45:00|1543.57|1541.17|1541.41|1539.01|1543.8|1541.4|1540.92|1538.52|0
1755672600000|2025-08-20 06:50:00|1541.52|1539.12|1541.49|1539.09|1542.04|1539.64|1540.96|1538.56|0
1755672900000|2025-08-20 06:55:00|1541.38|1538.98|1542.59|1540.19|1543.04|1540.64|1541.05|1538.65|0
1755673200000|2025-08-20 07:00:00|1542.81|1540.41|1542.35|1539.95|1543.93|1541.53|1541.73|1539.33|0
1755673500000|2025-08-20 07:05:00|1542.8|1540.4|1542.38|1539.98|1543.37|1540.97|1541.41|1539.01|0
1755673800000|2025-08-20 07:10:00|1543.03|1540.63|1543.91|1541.51|1545.04|1542.64|1542.81|1540.41|0
1755674100000|2025-08-20 07:15:00|1544.89|1542.49|1544.65|1542.25|1545.78|1543.38|1543.67|1541.27|0
1755674400000|2025-08-20 07:20:00|1544.88|1542.48|1545.76|1543.36|1546.43|1544.03|1544.7|1542.3|0
1755674700000|2025-08-20 07:25:00|1545.54|1543.14|1546.52|1544.12|1548.48|1546.08|1545.18|1542.78|0
1755675000000|2025-08-20 07:30:00|1546.4|1544|1545.31|1542.91|1546.52|1544.12|1544.93|1542.53|0
1755675300000|2025-08-20 07:35:00|1545.59|1543.19|1545.58|1543.18|1545.97|1543.57|1544.71|1542.31|0
1755675600000|2025-08-20 07:40:00|1545.36|1542.96|1545.87|1543.47|1546.17|1543.77|1544.98|1542.58|0
1755675900000|2025-08-20 07:45:00|1545.98|1543.58|1543.47|1541.07|1546.22|1543.82|1543.19|1540.79|0
1755676200000|2025-08-20 07:50:00|1543.51|1541.11|1543.69|1541.29|1543.87|1541.47|1543.11|1540.71|0
1755676500000|2025-08-20 07:55:00|1543.8|1541.4|1543.34|1540.94|1544.52|1542.12|1542.56|1540.16|0
1755676800000|2025-08-20 08:00:00|1543.57|1541.17|1543.16|1540.76|1544.02|1541.62|1541.4|1539|0
1755677100000|2025-08-20 08:05:00|1543.27|1540.87|1541.75|1539.35|1543.61|1541.21|1541.27|1538.87|0
1755677400000|2025-08-20 08:10:00|1541.98|1539.58|1538.78|1536.38|1541.98|1539.58|1538.4|1536|0
1755677700000|2025-08-20 08:15:00|1538.67|1536.27|1539.96|1537.56|1540.34|1537.94|1538|1535.6|0
1755678000000|2025-08-20 08:20:00|1540.19|1537.79|1537.98|1535.58|1540.95|1538.55|1537.06|1534.66|0
1755678300000|2025-08-20 08:25:00|1538.08|1535.68|1539.05|1536.65|1539.72|1537.32|1537.4|1535|0
1755678600000|2025-08-20 08:30:00|1539.5|1537.1|1541.88|1539.48|1543.6|1541.2|1538.12|1535.72|0
1755678900000|2025-08-20 08:35:00|1542.21|1539.81|1544.48|1542.08|1545.03|1542.63|1542.11|1539.71|0
1755679200000|2025-08-20 08:40:00|1544.36|1541.96|1544.58|1542.18|1545.39|1542.99|1543.7|1541.3|0
1755679500000|2025-08-20 08:45:00|1544.47|1542.07|1544.38|1541.98|1544.83|1542.43|1542.67|1540.27|0
1755679800000|2025-08-20 08:50:00|1544.16|1541.76|1544.11|1541.71|1544.57|1542.17|1543.66|1541.26|0
1755680100000|2025-08-20 08:55:00|1543.89|1541.49|1543.38|1540.98|1544.33|1541.93|1542.15|1539.75|0
1755680400000|2025-08-20 09:00:00|1543.49|1541.09|1542.18|1539.78|1544.84|1542.44|1541.1|1538.7|0
1755680700000|2025-08-20 09:05:00|1543.07|1540.67|1544.32|1541.92|1544.74|1542.34|1541.67|1539.27|0
1755681000000|2025-08-20 09:10:00|1544.09|1541.69|1544.19|1541.79|1544.76|1542.36|1543.55|1541.15|0
1755681300000|2025-08-20 09:15:00|1544.86|1542.46|1546.95|1544.55|1547.4|1545|1544.19|1541.79|0
1755681600000|2025-08-20 09:20:00|1547.18|1544.78|1546.95|1544.55|1547.4|1545|1546.73|1544.33|0
1755681900000|2025-08-20 09:25:00|1547.06|1544.66|1545.52|1543.12|1547.82|1545.42|1544.61|1542.21|0
1755682200000|2025-08-20 09:30:00|1545.3|1542.9|1547|1544.6|1547.24|1544.84|1545.3|1542.9|0
1755682500000|2025-08-20 09:35:00|1547.23|1544.83|1547.85|1545.45|1548.71|1546.31|1546.79|1544.39|0
1755682800000|2025-08-20 09:40:00|1547.62|1545.22|1546.53|1544.13|1548.07|1545.67|1545.23|1542.83|0
1755683100000|2025-08-20 09:45:00|1546.76|1544.36|1548.36|1545.96|1548.59|1546.19|1546.71|1544.31|0
1755683400000|2025-08-20 09:50:00|1548.02|1545.62|1547.27|1544.87|1548.67|1546.27|1547.27|1544.87|0
1755683700000|2025-08-20 09:55:00|1547.05|1544.65|1547.68|1545.28|1548.44|1546.04|1546.82|1544.42|0
1755684000000|2025-08-20 10:00:00|1547.9|1545.5|1547.39|1544.99|1547.9|1545.5|1546.57|1544.17|0
1755684300000|2025-08-20 10:05:00|1547.61|1545.21|1548.02|1545.62|1548.51|1546.11|1547.05|1544.65|0
1755684600000|2025-08-20 10:10:00|1547.8|1545.4|1549.4|1547|1549.4|1547|1547.51|1545.11|0
1755684900000|2025-08-20 10:15:00|1549.85|1547.45|1550.36|1547.96|1550.59|1548.19|1549.17|1546.77|0
1755685200000|2025-08-20 10:20:00|1550.59|1548.19|1550.54|1548.14|1551.24|1548.84|1549.2|1546.8|0
1755685500000|2025-08-20 10:25:00|1550.31|1547.91|1549.04|1546.64|1550.31|1547.91|1549.04|1546.64|0
1755685800000|2025-08-20 10:30:00|1549.26|1546.86|1545.57|1543.17|1549.93|1547.53|1545.57|1543.17|0
1755686100000|2025-08-20 10:35:00|1545.21|1542.81|1544.93|1542.53|1546.7|1544.3|1543.68|1541.28|0
1755686400000|2025-08-20 10:40:00|1545.04|1542.64|1545.63|1543.23|1546.41|1544.01|1544.71|1542.31|0
1755686700000|2025-08-20 10:45:00|1545.86|1543.46|1546.29|1543.89|1547.25|1544.85|1545.44|1543.04|0
1755687000000|2025-08-20 10:50:00|1546.51|1544.11|1546.32|1543.92|1546.85|1544.45|1546.1|1543.7|0
1755687300000|2025-08-20 10:55:00|1546.1|1543.7|1546.64|1544.24|1547.41|1545.01|1546.1|1543.7|0
1755687600000|2025-08-20 11:00:00|1546.86|1544.46|1552.14|1549.74|1552.65|1550.25|1546.15|1543.75|0
1755687900000|2025-08-20 11:05:00|1551.8|1549.4|1550.36|1547.96|1552.03|1549.63|1550.12|1547.72|0
1755688200000|2025-08-20 11:10:00|1550.47|1548.07|1551.59|1549.19|1552.37|1549.97|1550.14|1547.74|0
1755688500000|2025-08-20 11:15:00|1551.47|1549.07|1550.43|1548.03|1551.47|1549.07|1548.9|1546.5|0
1755688800000|2025-08-20 11:20:00|1550.54|1548.14|1549.28|1546.88|1551.1|1548.7|1548.74|1546.34|0
1755689100000|2025-08-20 11:25:00|1549.16|1546.76|1546.18|1543.78|1549.97|1547.57|1545.88|1543.48|0
1755689400000|2025-08-20 11:30:00|1546.4|1544|1547.28|1544.88|1547.69|1545.29|1546.36|1543.96|0
1755689700000|2025-08-20 11:35:00|1547.29|1544.89|1544.35|1541.95|1547.74|1545.34|1543.83|1541.43|0
1755690000000|2025-08-20 11:40:00|1544.45|1542.05|1545.05|1542.65|1545.57|1543.17|1543.83|1541.43|0
1755690300000|2025-08-20 11:45:00|1544.94|1542.54|1544.28|1541.88|1545.19|1542.79|1543|1540.6|0
1755690600000|2025-08-20 11:50:00|1544.73|1542.33|1548.13|1545.73|1549.18|1546.78|1544.61|1542.21|0
1755690900000|2025-08-20 11:55:00|1547.91|1545.51|1547.93|1545.53|1548.64|1546.24|1547.15|1544.75|0
1755691200000|2025-08-20 12:00:00|1547.7|1545.3|1550.35|1547.95|1550.65|1548.25|1547.7|1545.3|0
1755691500000|2025-08-20 12:05:00|1550.58|1548.18|1550.72|1548.32|1551.68|1549.28|1549.92|1547.52|0
1755691800000|2025-08-20 12:10:00|1550.95|1548.55|1549.81|1547.41|1551.39|1548.99|1549.42|1547.02|0
1755692100000|2025-08-20 12:15:00|1549.59|1547.19|1549.53|1547.13|1549.94|1547.54|1548.48|1546.08|0
1755692400000|2025-08-20 12:20:00|1549.31|1546.91|1549.99|1547.59|1551.18|1548.78|1549.31|1546.91|0
1755692700000|2025-08-20 12:25:00|1550.22|1547.82|1549.03|1546.63|1550.88|1548.48|1549.03|1546.63|0
1755693000000|2025-08-20 12:30:00|1548.81|1546.41|1547.41|1545.01|1549.53|1547.13|1546.2|1543.8|0
1755693300000|2025-08-20 12:35:00|1547.64|1545.24|1546.77|1544.37|1548|1545.6|1544.85|1542.45|0
1755693600000|2025-08-20 12:40:00|1546.99|1544.59|1550.52|1548.12|1550.84|1548.44|1546.2|1543.8|0
1755693900000|2025-08-20 12:45:00|1550.4|1548|1551.31|1548.91|1551.89|1549.49|1548.93|1546.53|0
1755694200000|2025-08-20 12:50:00|1551.08|1548.68|1549.81|1547.41|1551.96|1549.56|1549.55|1547.15|0
1755694500000|2025-08-20 12:55:00|1549.91|1547.51|1550.52|1548.12|1550.86|1548.46|1549.04|1546.64|0
1755694800000|2025-08-20 13:00:00|1550.29|1547.89|1550.28|1547.88|1551.11|1548.71|1549.88|1547.48|0
1755695100000|2025-08-20 13:05:00|1550.06|1547.66|1550.35|1547.95|1551.26|1548.86|1548.41|1546.01|0
1755695400000|2025-08-20 13:10:00|1550.23|1547.83|1547.67|1545.27|1550.58|1548.18|1546.84|1544.44|0
1755695700000|2025-08-20 13:15:00|1547.44|1545.04|1546.98|1544.58|1548.59|1546.19|1546.98|1544.58|0
1755696000000|2025-08-20 13:20:00|1547.76|1545.36|1549.44|1547.04|1549.6|1547.2|1547.36|1544.96|0
1755696300000|2025-08-20 13:25:00|1548.89|1546.49|1547.99|1545.59|1548.89|1546.49|1547.99|1545.59|0
1755696600000|2025-08-20 13:30:00|1552.01|1549.61|1546.67|1544.27|1552.23|1549.83|1542.67|1540.27|0
1755696900000|2025-08-20 13:35:00|1546.9|1544.5|1543.73|1541.33|1548.61|1546.21|1543.73|1541.33|0
1755697200000|2025-08-20 13:40:00|1543.5|1541.1|1540.39|1537.99|1546.61|1544.21|1540.35|1537.95|0
1755697500000|2025-08-20 13:45:00|1540.61|1538.21|1533.9|1531.5|1542.4|1540|1533.9|1531.5|0
1755697800000|2025-08-20 13:50:00|1533.68|1531.28|1517.43|1515.03|1533.68|1531.28|1516.42|1514.02|0
1755698100000|2025-08-20 13:55:00|1517.21|1514.81|1516.36|1513.96|1521.34|1518.94|1512.48|1510.08|0
1755698400000|2025-08-20 14:00:00|1515.91|1513.51|1517.58|1515.18|1522.85|1520.45|1515.24|1512.84|0
1755698700000|2025-08-20 14:05:00|1518.3|1515.9|1506.52|1504.12|1518.52|1516.12|1505.63|1503.23|0
1755699000000|2025-08-20 14:10:00|1506.61|1504.21|1506.94|1504.54|1510.8|1508.4|1505.01|1502.61|0
1755699300000|2025-08-20 14:15:00|1506.5|1504.1|1508.65|1506.25|1509.87|1507.47|1499.98|1497.58|0
1755699600000|2025-08-20 14:20:00|1508.43|1506.03|1510.66|1508.26|1513.38|1510.98|1507.13|1504.73|0
1755699900000|2025-08-20 14:25:00|1510.44|1508.04|1502.91|1500.51|1513.97|1511.57|1501.92|1499.52|0
1755700200000|2025-08-20 14:30:00|1502.69|1500.29|1503.82|1501.42|1504.72|1502.32|1499.76|1497.36|0
1755700500000|2025-08-20 14:35:00|1504.05|1501.65|1502.22|1499.82|1507.2|1504.8|1501.07|1498.67|0
1755700800000|2025-08-20 14:40:00|1501.77|1499.37|1498.94|1496.54|1502.44|1500.04|1497.71|1495.31|0
1755701100000|2025-08-20 14:45:00|1499.17|1496.77|1497.28|1494.88|1501.22|1498.82|1494.43|1492.03|0
1755701400000|2025-08-20 14:50:00|1497.72|1495.32|1495.54|1493.14|1499.36|1496.96|1493.72|1491.32|0
1755701700000|2025-08-20 14:55:00|1495.99|1493.59|1497.74|1495.34|1498.33|1495.93|1494.11|1491.71|0
1755702000000|2025-08-20 15:00:00|1496.19|1493.79|1500.63|1498.23|1500.85|1498.45|1496.19|1493.79|0
1755702300000|2025-08-20 15:05:00|1500.41|1498.01|1508.29|1505.89|1508.91|1506.51|1500.41|1498.01|0
1755702600000|2025-08-20 15:10:00|1507.84|1505.44|1510.07|1507.67|1510.97|1508.57|1505.92|1503.52|0
1755702900000|2025-08-20 15:15:00|1509.85|1507.45|1516.24|1513.84|1516.9|1514.5|1509.85|1507.45|0
1755703200000|2025-08-20 15:20:00|1516.12|1513.72|1522.78|1520.38|1522.8|1520.4|1516.01|1513.61|0
1755703500000|2025-08-20 15:25:00|1522.57|1520.17|1523.82|1521.42|1524.38|1521.98|1519.72|1517.32|0
1755703800000|2025-08-20 15:30:00|1523.38|1520.98|1527.43|1525.03|1528.14|1525.74|1521.34|1518.94|0
1755704100000|2025-08-20 15:35:00|1527.65|1525.25|1522.97|1520.57|1528.19|1525.79|1522.97|1520.57|0
1755704400000|2025-08-20 15:40:00|1522.75|1520.35|1522.57|1520.17|1527.49|1525.09|1522.35|1519.95|0
1755704700000|2025-08-20 15:45:00|1522.79|1520.39|1520.66|1518.26|1525.2|1522.8|1520.36|1517.96|0
1755705000000|2025-08-20 15:50:00|1520.89|1518.49|1513.14|1510.74|1520.89|1518.49|1511.51|1509.11|0
1755705300000|2025-08-20 15:55:00|1513.24|1510.84|1513.72|1511.32|1515.25|1512.85|1509.89|1507.49|0
1755705600000|2025-08-20 16:00:00|1513.49|1511.09|1517.56|1515.16|1519.67|1517.27|1512.74|1510.34|0
1755705900000|2025-08-20 16:05:00|1517.78|1515.38|1517.4|1515|1518.51|1516.11|1514.75|1512.35|0
1755706200000|2025-08-20 16:10:00|1517.17|1514.77|1523.5|1521.1|1523.72|1521.32|1516.51|1514.11|0
1755706500000|2025-08-20 16:15:00|1523.72|1521.32|1527.21|1524.81|1527.52|1525.12|1523.27|1520.87|0
1755706800000|2025-08-20 16:20:00|1526.99|1524.59|1529.74|1527.34|1530.78|1528.38|1526.7|1524.3|0
1755707100000|2025-08-20 16:25:00|1529.52|1527.12|1533.7|1531.3|1533.7|1531.3|1528.73|1526.33|0
1755707400000|2025-08-20 16:30:00|1533.48|1531.08|1529.4|1527|1533.5|1531.1|1528.73|1526.33|0
1755707700000|2025-08-20 16:35:00|1529.18|1526.78|1528.94|1526.54|1530.73|1528.33|1526.28|1523.88|0
1755708000000|2025-08-20 16:40:00|1529.16|1526.76|1529.63|1527.23|1530.31|1527.91|1525.06|1522.66|0
1755708300000|2025-08-20 16:45:00|1529.86|1527.46|1526.78|1524.38|1531.17|1528.77|1525.21|1522.81|0
1755708600000|2025-08-20 16:50:00|1526.55|1524.15|1525.72|1523.32|1528.75|1526.35|1523.88|1521.48|0
1755708900000|2025-08-20 16:55:00|1525.5|1523.1|1523.96|1521.56|1525.94|1523.54|1520.54|1518.14|0
1755709200000|2025-08-20 17:00:00|1523.29|1520.89|1528.25|1525.85|1528.97|1526.57|1522.62|1520.22|0
1755709500000|2025-08-20 17:05:00|1528.48|1526.08|1530.25|1527.85|1530.76|1528.36|1524.93|1522.53|0
1755709800000|2025-08-20 17:10:00|1529.8|1527.4|1525.12|1522.72|1530.45|1528.05|1524.95|1522.55|0
1755710100000|2025-08-20 17:15:00|1525.34|1522.94|1528.28|1525.88|1528.6|1526.2|1523.39|1520.99|0
1755710400000|2025-08-20 17:20:00|1528.39|1525.99|1526.13|1523.73|1531.31|1528.91|1525.37|1522.97|0
1755710700000|2025-08-20 17:25:00|1525.91|1523.51|1525.88|1523.48|1526.76|1524.36|1523.87|1521.47|0
1755711000000|2025-08-20 17:30:00|1525.66|1523.26|1534.13|1531.73|1534.81|1532.41|1525.43|1523.03|0
1755711300000|2025-08-20 17:35:00|1533.91|1531.51|1533.53|1531.13|1534.78|1532.38|1531.25|1528.85|0
1755711600000|2025-08-20 17:40:00|1533.09|1530.69|1535.09|1532.69|1535.31|1532.91|1532.45|1530.05|0
1755711900000|2025-08-20 17:45:00|1535.31|1532.91|1533.97|1531.57|1537.95|1535.55|1533.11|1530.71|0
1755712200000|2025-08-20 17:50:00|1533.86|1531.46|1533.8|1531.4|1536.17|1533.77|1532.47|1530.07|0
1755712500000|2025-08-20 17:55:00|1533.57|1531.17|1531.13|1528.73|1533.92|1531.52|1529.64|1527.24|0
1755712800000|2025-08-20 18:00:00|1531.01|1528.61|1522.75|1520.35|1532.57|1530.17|1518.91|1516.51|0
1755713100000|2025-08-20 18:05:00|1522.53|1520.13|1524.74|1522.34|1524.87|1522.47|1518.65|1516.25|0
1755713400000|2025-08-20 18:10:00|1524.41|1522.01|1521.65|1519.25|1525.42|1523.02|1518.53|1516.13|0
1755713700000|2025-08-20 18:15:00|1521.42|1519.02|1517.19|1514.79|1521.42|1519.02|1516.74|1514.34|0
1755714000000|2025-08-20 18:20:00|1517.85|1515.45|1519.09|1516.69|1520.52|1518.12|1513.98|1511.58|0
1755714300000|2025-08-20 18:25:00|1519.54|1517.14|1519.71|1517.31|1521.81|1519.41|1518.12|1515.72|0
1755714600000|2025-08-20 18:30:00|1519.48|1517.08|1523.01|1520.61|1523.48|1521.08|1518.44|1516.04|0
1755714900000|2025-08-20 18:35:00|1522.56|1520.16|1526.08|1523.68|1526.08|1523.68|1520.72|1518.32|0
1755715200000|2025-08-20 18:40:00|1526.98|1524.58|1527.72|1525.32|1528.33|1525.93|1525.16|1522.76|0
1755715500000|2025-08-20 18:45:00|1528.17|1525.77|1530.92|1528.52|1532.02|1529.62|1526.79|1524.39|0
1755715800000|2025-08-20 18:50:00|1531.14|1528.74|1530.26|1527.86|1533.27|1530.87|1528.89|1526.49|0
1755716100000|2025-08-20 18:55:00|1530.49|1528.09|1527.07|1524.67|1531.13|1528.73|1526.22|1523.82|0
1755716400000|2025-08-20 19:00:00|1527.52|1525.12|1530.4|1528|1531.12|1528.72|1527.25|1524.85|0
1755716700000|2025-08-20 19:05:00|1530.18|1527.78|1533.9|1531.5|1534.12|1531.72|1529.23|1526.83|0
1755717000000|2025-08-20 19:10:00|1533.68|1531.28|1540.24|1537.84|1541.17|1538.77|1533.68|1531.28|0
1755717300000|2025-08-20 19:15:00|1540.02|1537.62|1540.72|1538.32|1542.25|1539.85|1538.44|1536.04|0
1755717600000|2025-08-20 19:20:00|1540.5|1538.1|1545.58|1543.18|1546.42|1544.02|1539.89|1537.49|0
1755717900000|2025-08-20 19:25:00|1545.36|1542.96|1541.36|1538.96|1545.42|1543.02|1539.96|1537.56|0
1755718200000|2025-08-20 19:30:00|1541.59|1539.19|1544.94|1542.54|1545.56|1543.16|1540.35|1537.95|0
1755718500000|2025-08-20 19:35:00|1544.82|1542.42|1542.65|1540.25|1546.39|1543.99|1542.43|1540.03|0
1755718800000|2025-08-20 19:40:00|1542.88|1540.48|1545.26|1542.86|1545.39|1542.99|1542.56|1540.16|0
1755719100000|2025-08-20 19:45:00|1545.38|1542.98|1546.62|1544.22|1547.06|1544.66|1543.84|1541.44|0
1755719400000|2025-08-20 19:50:00|1546.17|1543.77|1545.42|1543.02|1547.51|1545.11|1541.3|1538.9|0
1755719700000|2025-08-20 19:55:00|1545.87|1543.47|1537.89|1535.49|1547.31|1544.91|1536.85|1534.45|0
1755720000000|2025-08-20 20:00:00|1539.9|1537.5|1538.46|1536.06|1539.9|1537.5|1536.77|1534.37|0
1755720300000|2025-08-20 20:05:00|1538.68|1536.28|1538.46|1536.06|1539.05|1536.65|1537.73|1535.33|0
1755720600000|2025-08-20 20:10:00|1538.69|1536.29|1537.9|1535.5|1539.36|1536.96|1536.67|1534.27|0
1755720900000|2025-08-20 20:15:00|1538.13|1535.73|1537.77|1535.37|1538.9|1536.5|1537.13|1534.73|0
1755721200000|2025-08-20 20:20:00|1537.55|1535.15|1537.98|1535.58|1538.48|1536.08|1537.34|1534.94|0
1755721500000|2025-08-20 20:25:00|1537.76|1535.36|1537.9|1535.5|1538.21|1535.81|1537.13|1534.73|0
1755721800000|2025-08-20 20:30:00|1537.67|1535.27|1538.48|1536.08|1538.74|1536.34|1537.55|1535.15|0
1755722100000|2025-08-20 20:35:00|1538.71|1536.31|1539.08|1536.68|1539.4|1537|1538.24|1535.84|0
1755722400000|2025-08-20 20:40:00|1539.12|1536.72|1539.27|1536.87|1539.31|1536.91|1538.86|1536.46|0
1755722700000|2025-08-20 20:45:00|1539.23|1536.83|1538.54|1536.14|1539.72|1537.32|1537.79|1535.39|0
1755723000000|2025-08-20 20:50:00|1538.76|1536.36|1540.21|1537.81|1540.69|1538.29|1538.31|1535.91|0
1755723300000|2025-08-20 20:55:00|1540.51|1537.51|1540.37|1537.37|1540.96|1537.96|1540.06|1537.06|0
1755723600000|2025-08-20 21:00:00|1539.95|1536.95|1539.41|1536.41|1540.02|1537.02|1539.17|1536.17|0
1755723900000|2025-08-20 21:05:00|1539.5|1536.5|1539.66|1536.66|1539.79|1536.79|1539.25|1536.25|0
1755724200000|2025-08-20 21:10:00|1539.62|1536.62|1539.53|1536.53|1539.74|1536.74|1539.33|1536.33|0
1755724500000|2025-08-20 21:15:00|1539.61|1536.61|1539.5|1536.5|1539.61|1536.61|1539.45|1536.45|0
1755724800000|2025-08-20 21:20:00|1539.58|1536.58|1539.69|1536.69|1539.78|1536.78|1539.58|1536.58|0
1755725100000|2025-08-20 21:25:00|1539.66|1536.66|1539.9|1536.9|1539.9|1536.9|1539.66|1536.66|0
1755725400000|2025-08-20 21:30:00|1540.18|1537.18|1540.18|1537.18|1540.34|1537.34|1540.18|1537.18|0
1755725700000|2025-08-20 21:35:00|1540.14|1537.14|1540.18|1537.18|1540.18|1537.18|1540.14|1537.14|0
1755726000000|2025-08-20 21:40:00|1540.14|1537.14|1540.18|1537.18|1540.26|1537.26|1539.81|1536.81|0
1755726300000|2025-08-20 21:45:00|1540.16|1537.16|1539.95|1536.95|1540.19|1537.19|1539.75|1536.75|0
1755726600000|2025-08-20 21:50:00|1539.92|1536.92|1539.88|1536.88|1539.92|1536.92|1539.88|1536.88|0
1755726900000|2025-08-20 21:55:00|1539.86|1536.86|1539.67|1536.67|1539.86|1536.86|1539.65|1536.65|0
1755727200000|2025-08-20 22:00:00|1539.71|1536.71|1541.51|1538.51|1543.41|1540.41|1539.71|1536.71|0
1755727500000|2025-08-20 22:05:00|1541.39|1538.39|1540.28|1537.28|1542.41|1539.41|1539.27|1536.27|0
1755727800000|2025-08-20 22:10:00|1540.39|1537.39|1538.82|1535.82|1541.73|1538.73|1538.6|1535.6|0
1755728100000|2025-08-20 22:15:00|1539.27|1536.27|1536.81|1533.81|1539.72|1536.72|1536.81|1533.81|0
1755728400000|2025-08-20 22:20:00|1536.59|1533.59|1539.49|1536.49|1539.49|1536.49|1536.59|1533.59|0
1755728700000|2025-08-20 22:25:00|1539.72|1536.72|1539.38|1536.38|1539.72|1536.72|1537.93|1534.93|0
1755729000000|2025-08-20 22:30:00|1539.27|1536.27|1537.93|1534.93|1540.16|1537.16|1537.93|1534.93|0
1755729300000|2025-08-20 22:35:00|1538.03|1535.03|1537.03|1534.03|1538.15|1535.15|1536.58|1533.58|0
1755729600000|2025-08-20 22:40:00|1536.91|1533.91|1537.48|1534.48|1537.7|1534.7|1536.58|1533.58|0
1755729900000|2025-08-20 22:45:00|1537.36|1534.36|1537.58|1534.58|1537.7|1534.7|1537.03|1534.03|0
1755730200000|2025-08-20 22:50:00|1537.7|1534.7|1537.58|1534.58|1538.15|1535.15|1537.48|1534.48|0
1755730500000|2025-08-20 22:55:00|1537.7|1534.7|1537.58|1534.58|1538.15|1535.15|1537.25|1534.25|0
1755730800000|2025-08-20 23:00:00|1537.7|1534.7|1537.13|1534.13|1538.37|1535.37|1536.8|1533.8|0
1755731100000|2025-08-20 23:05:00|1537.25|1534.25|1538.59|1535.59|1538.81|1535.81|1535.91|1532.91|0
1755731400000|2025-08-20 23:10:00|1538.81|1535.81|1537.58|1534.58|1538.81|1535.81|1537.36|1534.36|0
1755731700000|2025-08-20 23:15:00|1537.7|1534.7|1537.47|1534.47|1538.14|1535.14|1537.25|1534.25|0
1755732000000|2025-08-20 23:20:00|1537.58|1534.58|1536.8|1533.8|1537.58|1534.58|1536.8|1533.8|0
1755732300000|2025-08-20 23:25:00|1537.02|1534.02|1536.35|1533.35|1537.25|1534.25|1536.01|1533.01|0
1755732600000|2025-08-20 23:30:00|1536.23|1533.23|1535.01|1532.01|1536.35|1533.35|1534.79|1531.79|0
1755732900000|2025-08-20 23:35:00|1535.12|1532.12|1535.9|1532.9|1535.9|1532.9|1534.78|1531.78|0
1755733200000|2025-08-20 23:40:00|1535.79|1532.79|1535.9|1532.9|1536.57|1533.57|1535.45|1532.45|0
1755733500000|2025-08-20 23:45:00|1535.68|1532.68|1535.01|1532.01|1536.35|1533.35|1535.01|1532.01|0
1755733800000|2025-08-20 23:50:00|1534.78|1531.78|1537.24|1534.24|1537.24|1534.24|1534.78|1531.78|0
1755734100000|2025-08-20 23:55:00|1537.46|1534.46|1537.46|1534.46|1537.91|1534.91|1536.45|1533.45|0
1755734400000|2025-08-21 00:00:00|1537.35|1534.35|1536|1533|1537.35|1534.35|1535|1532|0
1755734700000|2025-08-21 00:05:00|1536.12|1533.12|1535.67|1532.67|1537.01|1534.01|1535|1532|0
1755735000000|2025-08-21 00:10:00|1535.78|1532.78|1535.67|1532.67|1537.68|1534.68|1535.45|1532.45|0
1755735300000|2025-08-21 00:15:00|1536.12|1533.12|1532.71|1530.31|1536.12|1533.2|1532.71|1530.31|0
1755735600000|2025-08-21 00:20:00|1532.49|1530.09|1529.98|1527.58|1532.86|1530.46|1529.65|1527.25|0
1755735900000|2025-08-21 00:25:00|1529.87|1527.47|1529.14|1526.74|1530.11|1527.71|1527.81|1525.41|0
1755736200000|2025-08-21 00:30:00|1529.36|1526.96|1530.64|1528.24|1531.2|1528.8|1529.14|1526.74|0
1755736500000|2025-08-21 00:35:00|1530.87|1528.47|1534.25|1531.85|1534.43|1532.03|1530.55|1528.15|0
1755736800000|2025-08-21 00:40:00|1534.47|1532.07|1533.91|1531.51|1534.68|1532.28|1533.52|1531.12|0
1755737100000|2025-08-21 00:45:00|1534.02|1531.62|1532|1529.6|1534.52|1532.12|1530.99|1528.59|0
1755737400000|2025-08-21 00:50:00|1532.11|1529.71|1528.59|1526.19|1532.67|1530.27|1528.37|1525.97|0
1755737700000|2025-08-21 00:55:00|1528.37|1525.97|1529.91|1527.51|1530.3|1527.9|1528.34|1525.94|0
1755738000000|2025-08-21 01:00:00|1529.8|1527.4|1529.4|1527|1531.3|1528.9|1528.59|1526.19|0
1755738300000|2025-08-21 01:05:00|1530.05|1527.65|1528.55|1526.15|1530.72|1528.32|1527.35|1524.95|0
1755738600000|2025-08-21 01:10:00|1528.88|1526.48|1529.76|1527.36|1530.09|1527.69|1526.95|1524.55|0
1755738900000|2025-08-21 01:15:00|1529.54|1527.14|1528.4|1526|1530.59|1528.19|1527.96|1525.56|0
1755739200000|2025-08-21 01:20:00|1528.17|1525.77|1531.89|1529.49|1532.01|1529.61|1527.84|1525.44|0
1755739500000|2025-08-21 01:25:00|1532.01|1529.61|1531.68|1529.28|1532.24|1529.84|1531.12|1528.72|0
1755739800000|2025-08-21 01:30:00|1531.9|1529.5|1531.83|1529.43|1532.51|1530.11|1531.32|1528.92|0
1755740100000|2025-08-21 01:35:00|1531.6|1529.2|1531.64|1529.24|1532.22|1529.82|1531.54|1529.14|0
1755740400000|2025-08-21 01:40:00|1531.87|1529.47|1532.07|1529.67|1532.54|1530.14|1531.24|1528.84|0
1755740700000|2025-08-21 01:45:00|1531.96|1529.56|1532.39|1529.99|1533.11|1530.71|1531.75|1529.35|0
1755741000000|2025-08-21 01:50:00|1532.25|1529.85|1536.12|1533.72|1537.38|1534.98|1532.2|1529.8|0
1755741300000|2025-08-21 01:55:00|1536.21|1533.81|1540.36|1537.96|1540.59|1538.19|1536.21|1533.81|0
1755741600000|2025-08-21 02:00:00|1539.91|1537.51|1540.1|1537.7|1541.09|1538.69|1539.87|1537.47|0
1755741900000|2025-08-21 02:05:00|1539.96|1537.56|1539.49|1537.09|1540.78|1538.38|1539.27|1536.87|0
1755742200000|2025-08-21 02:10:00|1539.5|1537.1|1541.69|1539.29|1541.92|1539.52|1538.57|1536.17|0
1755742500000|2025-08-21 02:15:00|1541.92|1539.52|1541.97|1539.57|1542.27|1539.87|1540.58|1538.18|0
1755742800000|2025-08-21 02:20:00|1541.82|1539.42|1542.24|1539.84|1542.64|1540.24|1541.71|1539.31|0
1755743100000|2025-08-21 02:25:00|1542.02|1539.62|1542.26|1539.86|1542.56|1540.16|1541.65|1539.25|0
1755743400000|2025-08-21 02:30:00|1542.14|1539.74|1542.01|1539.61|1542.7|1540.3|1541.57|1539.17|0
1755743700000|2025-08-21 02:35:00|1542.03|1539.63|1541.57|1539.17|1545.8|1543.4|1540.83|1538.43|0
1755744000000|2025-08-21 02:40:00|1541.29|1538.89|1541.49|1539.09|1541.73|1539.33|1540.84|1538.44|0
1755744300000|2025-08-21 02:45:00|1541.8|1539.4|1541.72|1539.32|1542.37|1539.97|1540.97|1538.57|0
1755744600000|2025-08-21 02:50:00|1541.48|1539.08|1541.99|1539.59|1542.11|1539.71|1541.24|1538.84|0
1755744900000|2025-08-21 02:55:00|1541.88|1539.48|1541.72|1539.32|1542.32|1539.92|1541.53|1539.13|0
1755745200000|2025-08-21 03:00:00|1541.58|1539.18|1541.21|1538.81|1542|1539.6|1541.01|1538.61|0
1755745500000|2025-08-21 03:05:00|1541.32|1538.92|1542.47|1540.07|1542.59|1540.19|1541.25|1538.85|0
1755745800000|2025-08-21 03:10:00|1542.36|1539.96|1542.1|1539.7|1542.58|1540.18|1541.72|1539.32|0
1755746100000|2025-08-21 03:15:00|1542.21|1539.81|1541.09|1538.69|1542.21|1539.81|1540.59|1538.19|0
1755746400000|2025-08-21 03:20:00|1540.86|1538.46|1540.76|1538.36|1541.23|1538.83|1539.92|1537.52|0
1755746700000|2025-08-21 03:25:00|1540.64|1538.24|1541.11|1538.71|1541.14|1538.74|1540.41|1538.01|0
1755747000000|2025-08-21 03:30:00|1541.33|1538.93|1540.55|1538.15|1541.56|1539.16|1540.11|1537.71|0
1755747300000|2025-08-21 03:35:00|1540.71|1538.31|1541.07|1538.67|1541.52|1539.12|1540.25|1537.85|0
1755747600000|2025-08-21 03:40:00|1540.96|1538.56|1540.97|1538.57|1541.35|1538.95|1540.64|1538.24|0
1755747900000|2025-08-21 03:45:00|1541.08|1538.68|1540.92|1538.52|1541.2|1538.8|1540.32|1537.92|0
1755748200000|2025-08-21 03:50:00|1541.14|1538.74|1540.58|1538.18|1541.4|1539|1540.48|1538.08|0
1755748500000|2025-08-21 03:55:00|1540.47|1538.07|1540.5|1538.1|1541|1538.6|1539.98|1537.58|0
1755748800000|2025-08-21 04:00:00|1540.38|1537.98|1539.72|1537.32|1540.5|1538.1|1539.07|1536.67|0
1755749100000|2025-08-21 04:05:00|1539.6|1537.2|1539.58|1537.18|1540.35|1537.95|1539.35|1536.95|0
1755749400000|2025-08-21 04:10:00|1539.53|1537.13|1538.96|1536.56|1539.68|1537.28|1538.64|1536.24|0
1755749700000|2025-08-21 04:15:00|1539.06|1536.66|1539.37|1536.97|1539.84|1537.44|1538.79|1536.39|0
1755750000000|2025-08-21 04:20:00|1539.26|1536.86|1540|1537.6|1540|1537.6|1539.04|1536.64|0
1755750300000|2025-08-21 04:25:00|1540.22|1537.82|1539.4|1537|1540.33|1537.93|1538.81|1536.41|0
1755750600000|2025-08-21 04:30:00|1539.3|1536.9|1539.06|1536.66|1539.76|1537.36|1538.42|1536.02|0
1755750900000|2025-08-21 04:35:00|1538.94|1536.54|1539.3|1536.9|1539.42|1537.02|1538.62|1536.22|0
1755751200000|2025-08-21 04:40:00|1538.71|1536.31|1539.2|1536.8|1539.97|1537.57|1538.51|1536.11|0
1755751500000|2025-08-21 04:45:00|1539.16|1536.76|1539.23|1536.83|1540.23|1537.83|1538.85|1536.45|0
1755751800000|2025-08-21 04:50:00|1539.47|1537.07|1539.48|1537.08|1539.75|1537.35|1538.97|1536.57|0
1755752100000|2025-08-21 04:55:00|1539.38|1536.98|1536.87|1534.47|1539.62|1537.22|1535.7|1533.3|0
1755752400000|2025-08-21 05:00:00|1536.65|1534.25|1537.18|1534.78|1537.74|1535.34|1536.65|1534.25|0
1755752700000|2025-08-21 05:05:00|1537.06|1534.66|1534.96|1532.56|1537.63|1535.23|1534.96|1532.56|0
1755753000000|2025-08-21 05:10:00|1534.51|1532.11|1535.33|1532.93|1535.84|1533.44|1534.51|1532.11|0
1755753300000|2025-08-21 05:15:00|1535.55|1533.15|1535.52|1533.12|1536.49|1534.09|1534.88|1532.48|0
1755753600000|2025-08-21 05:20:00|1535.63|1533.23|1533.94|1531.54|1535.76|1533.36|1533.88|1531.48|0
1755753900000|2025-08-21 05:25:00|1534.48|1532.08|1533.96|1531.56|1535.11|1532.71|1533.61|1531.21|0
1755754200000|2025-08-21 05:30:00|1534.18|1531.78|1534.12|1531.72|1534.72|1532.32|1532.96|1530.56|0
1755754500000|2025-08-21 05:35:00|1534.01|1531.61|1533.56|1531.16|1534.29|1531.89|1533.09|1530.69|0
1755754800000|2025-08-21 05:40:00|1533.34|1530.94|1533.09|1530.69|1533.82|1531.42|1531.95|1529.55|0
1755755100000|2025-08-21 05:45:00|1532.95|1530.55|1533.78|1531.38|1534.37|1531.97|1532.73|1530.33|0
1755755400000|2025-08-21 05:50:00|1533.74|1531.34|1535.76|1533.36|1535.76|1533.36|1533.03|1530.63|0
1755755700000|2025-08-21 05:55:00|1535.88|1533.48|1536.8|1534.4|1537.1|1534.7|1535.24|1532.84|0
1755756000000|2025-08-21 06:00:00|1536.91|1534.51|1538.5|1536.1|1539.22|1536.82|1536.78|1534.38|0
1755756300000|2025-08-21 06:05:00|1538.28|1535.88|1538.32|1535.92|1539|1536.6|1537.49|1535.09|0
1755756600000|2025-08-21 06:10:00|1538.2|1535.8|1539.7|1537.3|1539.7|1537.3|1538.2|1535.8|0
1755756900000|2025-08-21 06:15:00|1539.52|1537.12|1540.08|1537.68|1540.95|1538.55|1539.25|1536.85|0
1755757200000|2025-08-21 06:20:00|1539.52|1537.12|1541.25|1538.85|1541.54|1539.14|1539.05|1536.65|0
1755757500000|2025-08-21 06:25:00|1541.03|1538.63|1539.28|1536.88|1541.26|1538.86|1538.28|1535.88|0
1755757800000|2025-08-21 06:30:00|1539.5|1537.1|1539.77|1537.37|1540.46|1538.06|1539.16|1536.76|0
1755758100000|2025-08-21 06:35:00|1539.65|1537.25|1540.85|1538.45|1541.46|1539.06|1539.26|1536.86|0
1755758400000|2025-08-21 06:40:00|1540.63|1538.23|1540.85|1538.45|1541.15|1538.75|1539.99|1537.59|0
1755758700000|2025-08-21 06:45:00|1540.77|1538.37|1540.49|1538.09|1541.01|1538.61|1539.97|1537.57|0
1755759000000|2025-08-21 06:50:00|1540.38|1537.98|1540.77|1538.37|1540.83|1538.43|1540|1537.6|0
1755759300000|2025-08-21 06:55:00|1540.21|1537.81|1540.35|1537.95|1541.31|1538.91|1539.98|1537.58|0
1755759600000|2025-08-21 07:00:00|1540.58|1538.18|1538.92|1536.52|1540.58|1538.18|1537.24|1534.84|0
1755759900000|2025-08-21 07:05:00|1539|1536.6|1540.5|1538.1|1541.34|1538.94|1538.08|1535.68|0
1755760200000|2025-08-21 07:10:00|1540.05|1537.65|1538.9|1536.5|1540.78|1538.38|1538.04|1535.64|0
1755760500000|2025-08-21 07:15:00|1539.57|1537.17|1536.2|1533.8|1539.57|1537.17|1534.88|1532.48|0
1755760800000|2025-08-21 07:20:00|1536.42|1534.02|1536.24|1533.84|1537.15|1534.75|1535.56|1533.16|0
1755761100000|2025-08-21 07:25:00|1536.3|1533.9|1535.98|1533.58|1537.39|1534.99|1535.53|1533.13|0
1755761400000|2025-08-21 07:30:00|1536.21|1533.81|1536.35|1533.95|1536.91|1534.51|1535.09|1532.69|0
1755761700000|2025-08-21 07:35:00|1536.57|1534.17|1537.06|1534.66|1537.17|1534.77|1536|1533.6|0
1755762000000|2025-08-21 07:40:00|1537.28|1534.88|1537.48|1535.08|1538.84|1536.44|1536.27|1533.87|0
1755762300000|2025-08-21 07:45:00|1537.25|1534.85|1538.28|1535.88|1538.28|1535.88|1536.7|1534.3|0
1755762600000|2025-08-21 07:50:00|1537.47|1535.07|1538.21|1535.81|1539.59|1537.19|1537.27|1534.87|0
1755762900000|2025-08-21 07:55:00|1538.1|1535.7|1538.18|1535.78|1538.89|1536.49|1537.5|1535.1|0
1755763200000|2025-08-21 08:00:00|1537.96|1535.56|1538.39|1535.99|1538.5|1536.1|1536.68|1534.28|0
1755763500000|2025-08-21 08:05:00|1538.16|1535.76|1538.54|1536.14|1539.51|1537.11|1536.89|1534.49|0
1755763800000|2025-08-21 08:10:00|1538.32|1535.92|1538.5|1536.1|1539.32|1536.92|1537.31|1534.91|0
1755764100000|2025-08-21 08:15:00|1538.38|1535.98|1535.75|1533.35|1539.28|1536.88|1534.74|1532.34|0
1755764400000|2025-08-21 08:20:00|1535.98|1533.58|1535.81|1533.41|1536.85|1534.45|1534.89|1532.49|0
1755764700000|2025-08-21 08:25:00|1536.03|1533.63|1535.62|1533.22|1536.72|1534.32|1535.03|1532.63|0
1755765000000|2025-08-21 08:30:00|1535.4|1533|1536.17|1533.77|1536.99|1534.59|1535.3|1532.9|0
1755765300000|2025-08-21 08:35:00|1536.06|1533.66|1536.55|1534.15|1537.3|1534.9|1535.65|1533.25|0
1755765600000|2025-08-21 08:40:00|1536.32|1533.92|1536.4|1534|1537.15|1534.75|1535.45|1533.05|0
1755765900000|2025-08-21 08:45:00|1536.43|1534.03|1535.73|1533.33|1537.11|1534.71|1534.73|1532.33|0
1755766200000|2025-08-21 08:50:00|1535.67|1533.27|1535.28|1532.88|1535.71|1533.31|1533.81|1531.41|0
1755766500000|2025-08-21 08:55:00|1535.17|1532.77|1533.58|1531.18|1535.4|1533|1533.21|1530.81|0
1755766800000|2025-08-21 09:00:00|1533.7|1531.3|1529.48|1527.08|1533.7|1531.3|1527.48|1525.08|0
1755767100000|2025-08-21 09:05:00|1529.26|1526.86|1528.59|1526.19|1529.8|1527.4|1528.12|1525.72|0
1755767400000|2025-08-21 09:10:00|1528.47|1526.07|1529.6|1527.2|1530.28|1527.88|1528.12|1525.72|0
1755767700000|2025-08-21 09:15:00|1529.38|1526.98|1530.42|1528.02|1530.89|1528.49|1528.99|1526.59|0
1755768000000|2025-08-21 09:20:00|1530.46|1528.06|1531.13|1528.73|1531.61|1529.21|1529.55|1527.15|0
1755768300000|2025-08-21 09:25:00|1531.24|1528.84|1531.26|1528.86|1531.71|1529.31|1530.32|1527.92|0
1755768600000|2025-08-21 09:30:00|1531.4|1529|1532.27|1529.87|1532.83|1530.43|1531.17|1528.77|0
1755768900000|2025-08-21 09:35:00|1532.05|1529.65|1532.03|1529.63|1532.56|1530.16|1531.43|1529.03|0
1755769200000|2025-08-21 09:40:00|1532.04|1529.64|1532.39|1529.99|1532.61|1530.21|1531.7|1529.3|0
1755769500000|2025-08-21 09:45:00|1532.44|1530.04|1533.38|1530.98|1533.6|1531.2|1531.99|1529.59|0
1755769800000|2025-08-21 09:50:00|1533.14|1530.74|1532.14|1529.74|1533.36|1530.96|1531.47|1529.07|0
1755770100000|2025-08-21 09:55:00|1532.2|1529.8|1530.78|1528.38|1532.73|1530.33|1530.45|1528.05|0
1755770400000|2025-08-21 10:00:00|1530.45|1528.05|1528.62|1526.22|1530.68|1528.28|1526.74|1524.34|0
1755770700000|2025-08-21 10:05:00|1528.84|1526.44|1528.9|1526.5|1529.65|1527.25|1527.98|1525.58|0
1755771000000|2025-08-21 10:10:00|1528.78|1526.38|1526.72|1524.32|1529.64|1527.24|1526.25|1523.85|0
1755771300000|2025-08-21 10:15:00|1526.83|1524.43|1523.2|1520.8|1527.75|1525.35|1523.2|1520.8|0
1755771600000|2025-08-21 10:20:00|1523.3|1520.9|1526.87|1524.47|1527.35|1524.95|1522.19|1519.79|0
1755771900000|2025-08-21 10:25:00|1526.75|1524.35|1527.32|1524.92|1527.76|1525.36|1525.56|1523.16|0
1755772200000|2025-08-21 10:30:00|1527.27|1524.87|1525|1522.6|1527.72|1525.32|1524.88|1522.48|0
1755772500000|2025-08-21 10:35:00|1525.22|1522.82|1526.43|1524.03|1527.03|1524.63|1524.88|1522.48|0
1755772800000|2025-08-21 10:40:00|1526.65|1524.25|1527.51|1525.11|1527.97|1525.57|1526.34|1523.94|0
1755773100000|2025-08-21 10:45:00|1527.4|1525|1527.83|1525.43|1528.4|1526|1526.67|1524.27|0
1755773400000|2025-08-21 10:50:00|1527.9|1525.5|1528.99|1526.59|1529.25|1526.85|1527.23|1524.83|0
1755773700000|2025-08-21 10:55:00|1528.96|1526.56|1529.14|1526.74|1529.88|1527.48|1527.86|1525.46|0
1755774000000|2025-08-21 11:00:00|1530.36|1527.96|1529.86|1527.46|1533.46|1531.06|1528.31|1525.91|0
1755774300000|2025-08-21 11:05:00|1530.08|1527.68|1530.61|1528.21|1531.36|1528.96|1529.41|1527.01|0
1755774600000|2025-08-21 11:10:00|1530.45|1528.05|1528.78|1526.38|1530.68|1528.28|1528.14|1525.74|0
1755774900000|2025-08-21 11:15:00|1528.76|1526.36|1528.81|1526.41|1529.46|1527.06|1528.09|1525.69|0
1755775200000|2025-08-21 11:20:00|1529.03|1526.63|1530.06|1527.66|1530.29|1527.89|1528.2|1525.8|0
1755775500000|2025-08-21 11:25:00|1529.88|1527.48|1529.14|1526.74|1530.33|1527.93|1528.92|1526.52|0
1755775800000|2025-08-21 11:30:00|1528.92|1526.52|1527.12|1524.72|1529.64|1527.24|1526.9|1524.5|0
1755776100000|2025-08-21 11:35:00|1527.6|1525.2|1525.58|1523.18|1528.7|1526.3|1524.93|1522.53|0
1755776400000|2025-08-21 11:40:00|1525.7|1523.3|1527.48|1525.08|1527.48|1525.08|1525.57|1523.17|0
1755776700000|2025-08-21 11:45:00|1527.36|1524.96|1522.95|1520.55|1527.36|1524.96|1521.53|1519.13|0
1755777000000|2025-08-21 11:50:00|1523|1520.6|1523.45|1521.05|1525.81|1523.41|1522.89|1520.49|0
1755777300000|2025-08-21 11:55:00|1523.34|1520.94|1524.96|1522.56|1525.15|1522.75|1523.34|1520.94|0
1755777600000|2025-08-21 12:00:00|1524.85|1522.45|1522.14|1519.74|1524.85|1522.45|1521.42|1519.02|0
1755777900000|2025-08-21 12:05:00|1521.93|1519.53|1521.32|1518.92|1523.33|1520.93|1520.59|1518.19|0
1755778200000|2025-08-21 12:10:00|1521.21|1518.81|1517.87|1515.47|1521.61|1519.21|1516.59|1514.19|0
1755778500000|2025-08-21 12:15:00|1518.1|1515.7|1515.96|1513.56|1518.73|1516.33|1514.66|1512.26|0
1755778800000|2025-08-21 12:20:00|1515.74|1513.34|1518.97|1516.57|1519.66|1517.26|1514.1|1511.7|0
1755779100000|2025-08-21 12:25:00|1518.75|1516.35|1517.37|1514.97|1519.53|1517.13|1516.91|1514.51|0
1755779400000|2025-08-21 12:30:00|1515.7|1513.3|1523.09|1520.69|1523.43|1521.03|1515.7|1513.3|0
1755779700000|2025-08-21 12:35:00|1522.87|1520.47|1518.72|1516.32|1522.87|1520.47|1518.35|1515.95|0
1755780000000|2025-08-21 12:40:00|1518.39|1515.99|1517.3|1514.9|1519.87|1517.47|1516.85|1514.45|0
1755780300000|2025-08-21 12:45:00|1517.53|1515.13|1515.98|1513.58|1517.53|1515.13|1514.9|1512.5|0
1755780600000|2025-08-21 12:50:00|1515.75|1513.35|1514.68|1512.28|1516.65|1514.25|1514.11|1511.71|0
1755780900000|2025-08-21 12:55:00|1514.46|1512.06|1515.47|1513.07|1516.05|1513.65|1513.3|1510.9|0
1755781200000|2025-08-21 13:00:00|1515.25|1512.85|1515.62|1513.22|1516.44|1514.04|1513.09|1510.69|0
1755781500000|2025-08-21 13:05:00|1515.94|1513.54|1517.24|1514.84|1517.7|1515.3|1515.21|1512.81|0
1755781800000|2025-08-21 13:10:00|1517.47|1515.07|1515.93|1513.53|1517.47|1515.07|1515.47|1513.07|0
1755782100000|2025-08-21 13:15:00|1515.48|1513.08|1516.52|1514.12|1516.96|1514.56|1514.88|1512.48|0
1755782400000|2025-08-21 13:20:00|1516.96|1514.56|1517.75|1515.35|1518.27|1515.87|1516.34|1513.94|0
1755782700000|2025-08-21 13:25:00|1517.68|1515.28|1517.01|1514.61|1517.68|1515.28|1517.01|1514.61|0
1755783000000|2025-08-21 13:30:00|1523.45|1521.05|1520.26|1517.86|1524.21|1521.81|1513.65|1511.25|0
1755783300000|2025-08-21 13:35:00|1518.92|1516.52|1523.61|1521.21|1523.66|1521.26|1516.64|1514.24|0
1755783600000|2025-08-21 13:40:00|1523.7|1521.3|1520.25|1517.85|1523.7|1521.3|1517.43|1515.03|0
1755783900000|2025-08-21 13:45:00|1520.1|1517.7|1517.59|1515.19|1520.82|1518.42|1506.1|1503.7|0
1755784200000|2025-08-21 13:50:00|1521.56|1519.16|1519.95|1517.55|1521.56|1519.16|1514.09|1511.69|0
1755784500000|2025-08-21 13:55:00|1519.1|1516.7|1513.32|1510.92|1520.17|1517.77|1511.85|1509.45|0
1755784800000|2025-08-21 14:00:00|1513.1|1510.7|1527.39|1524.99|1528.5|1526.1|1507.89|1505.49|0
1755785100000|2025-08-21 14:05:00|1527.04|1524.64|1529.4|1527|1530.37|1527.97|1526.22|1523.82|0
1755785400000|2025-08-21 14:10:00|1528.79|1526.39|1530.5|1528.1|1532.69|1530.29|1526.95|1524.55|0
1755785700000|2025-08-21 14:15:00|1530.78|1528.38|1533.6|1531.2|1535.92|1533.52|1525.99|1523.59|0
1755786000000|2025-08-21 14:20:00|1533.37|1530.97|1534.7|1532.3|1535.31|1532.91|1532.24|1529.84|0
1755786300000|2025-08-21 14:25:00|1534.81|1532.41|1536.77|1534.37|1537.12|1534.72|1531.11|1528.71|0
1755786600000|2025-08-21 14:30:00|1536.1|1533.7|1530.4|1528|1536.77|1534.37|1529.06|1526.66|0
1755786900000|2025-08-21 14:35:00|1530.62|1528.22|1522.53|1520.13|1531.19|1528.79|1522.25|1519.85|0
1755787200000|2025-08-21 14:40:00|1523.2|1520.8|1527.14|1524.74|1527.14|1524.74|1521.36|1518.96|0
1755787500000|2025-08-21 14:45:00|1526.92|1524.52|1522.85|1520.45|1529.18|1526.78|1522.85|1520.45|0
1755787800000|2025-08-21 14:50:00|1523.52|1521.12|1529.01|1526.61|1529.08|1526.68|1523.44|1521.04|0
1755788100000|2025-08-21 14:55:00|1528.79|1526.39|1529.94|1527.54|1530.81|1528.41|1526.77|1524.37|0
1755788400000|2025-08-21 15:00:00|1529.72|1527.32|1528.35|1525.95|1532.52|1530.12|1527.2|1524.8|0
1755788700000|2025-08-21 15:05:00|1528.12|1525.72|1525.96|1523.56|1528.35|1525.95|1525.08|1522.68|0
1755789000000|2025-08-21 15:10:00|1526.4|1524|1515.52|1513.12|1526.96|1524.56|1514.98|1512.58|0
1755789300000|2025-08-21 15:15:00|1515.29|1512.89|1522.16|1519.76|1522.38|1519.98|1513.81|1511.41|0
1755789600000|2025-08-21 15:20:00|1522.38|1519.98|1528.85|1526.45|1530.8|1528.4|1520.29|1517.89|0
1755789900000|2025-08-21 15:25:00|1529.08|1526.68|1526.3|1523.9|1529.47|1527.07|1523.53|1521.13|0
1755790200000|2025-08-21 15:30:00|1526.08|1523.68|1531.22|1528.82|1532.45|1530.05|1525.47|1523.07|0
1755790500000|2025-08-21 15:35:00|1531.44|1529.04|1530.01|1527.61|1532.94|1530.54|1530|1527.6|0
1755790800000|2025-08-21 15:40:00|1530.46|1528.06|1531.5|1529.1|1533.83|1531.43|1529.14|1526.74|0
1755791100000|2025-08-21 15:45:00|1531.83|1529.43|1528.16|1525.76|1531.83|1529.43|1526.26|1523.86|0
1755791400000|2025-08-21 15:50:00|1527.94|1525.54|1517.69|1515.29|1528.32|1525.92|1516.88|1514.48|0
1755791700000|2025-08-21 15:55:00|1517.92|1515.52|1516.05|1513.65|1519.24|1516.84|1514.74|1512.34|0
1755792000000|2025-08-21 16:00:00|1515.6|1513.2|1511.72|1509.32|1517.22|1514.82|1511.72|1509.32|0
1755792300000|2025-08-21 16:05:00|1512.11|1509.71|1513.22|1510.82|1517.54|1515.14|1511.68|1509.28|0
1755792600000|2025-08-21 16:10:00|1512.99|1510.59|1514.87|1512.47|1517.18|1514.78|1510.89|1508.49|0
1755792900000|2025-08-21 16:15:00|1514.88|1512.48|1517.58|1515.18|1518.85|1516.45|1514.88|1512.48|0
1755793200000|2025-08-21 16:20:00|1517.8|1515.4|1517.15|1514.75|1517.97|1515.57|1515|1512.6|0
1755793500000|2025-08-21 16:25:00|1516.93|1514.53|1513.22|1510.82|1517.04|1514.64|1510.69|1508.29|0
1755793800000|2025-08-21 16:30:00|1513.45|1511.05|1512.35|1509.95|1517.17|1514.77|1511.28|1508.88|0
1755794100000|2025-08-21 16:35:00|1512.57|1510.17|1515.38|1512.98|1515.67|1513.27|1510.71|1508.31|0
1755794400000|2025-08-21 16:40:00|1515.15|1512.75|1514.11|1511.71|1517.32|1514.92|1512.92|1510.52|0
1755794700000|2025-08-21 16:45:00|1514.66|1512.26|1513.39|1510.99|1515.93|1513.53|1510.88|1508.48|0
1755795000000|2025-08-21 16:50:00|1513.43|1511.03|1518.24|1515.84|1519.32|1516.92|1513.21|1510.81|0
1755795300000|2025-08-21 16:55:00|1518.13|1515.73|1509.2|1506.8|1518.94|1516.54|1507.77|1505.37|0
1755795600000|2025-08-21 17:00:00|1509.42|1507.02|1512.98|1510.58|1512.98|1510.58|1508.31|1505.91|0
1755795900000|2025-08-21 17:05:00|1512.76|1510.36|1512.22|1509.82|1514.43|1512.03|1510.71|1508.31|0
1755796200000|2025-08-21 17:10:00|1512|1509.6|1508.55|1506.15|1512.53|1510.13|1507.25|1504.85|0
1755796500000|2025-08-21 17:15:00|1507.88|1505.48|1505.45|1503.05|1508.74|1506.34|1503.98|1501.58|0
1755796800000|2025-08-21 17:20:00|1505.68|1503.28|1502.59|1500.19|1506.67|1504.27|1501.84|1499.44|0
1755797100000|2025-08-21 17:25:00|1502.93|1500.53|1505.45|1503.05|1506.41|1504.01|1500.31|1497.91|0
1755797400000|2025-08-21 17:30:00|1505.67|1503.27|1510.67|1508.27|1510.89|1508.49|1504.74|1502.34|0
1755797700000|2025-08-21 17:35:00|1510.56|1508.16|1514.93|1512.53|1515.68|1513.28|1510.02|1507.62|0
1755798000000|2025-08-21 17:40:00|1515.05|1512.65|1516.76|1514.36|1518.22|1515.82|1514.94|1512.54|0
1755798300000|2025-08-21 17:45:00|1516.98|1514.58|1518.56|1516.16|1521.46|1519.06|1516.76|1514.36|0
1755798600000|2025-08-21 17:50:00|1518.78|1516.38|1517.4|1515|1519.58|1517.18|1514.6|1512.2|0
1755798900000|2025-08-21 17:55:00|1517.17|1514.77|1518.73|1516.33|1519.65|1517.25|1516.73|1514.33|0
1755799200000|2025-08-21 18:00:00|1518.85|1516.45|1518.29|1515.89|1520.38|1517.98|1517.29|1514.89|0
1755799500000|2025-08-21 18:05:00|1518.52|1516.12|1516.96|1514.56|1519.71|1517.31|1515.62|1513.22|0
1755799800000|2025-08-21 18:10:00|1516.74|1514.34|1518.83|1516.43|1519.72|1517.32|1514.4|1512|0
1755800100000|2025-08-21 18:15:00|1518.6|1516.2|1520.27|1517.87|1520.7|1518.3|1517.09|1514.69|0
1755800400000|2025-08-21 18:20:00|1520.5|1518.1|1519.59|1517.19|1521.01|1518.61|1517.1|1514.7|0
1755800700000|2025-08-21 18:25:00|1519.36|1516.96|1515.44|1513.04|1519.8|1517.4|1514.99|1512.59|0
1755801000000|2025-08-21 18:30:00|1515.55|1513.15|1515.78|1513.38|1516.25|1513.85|1511.6|1509.2|0
1755801300000|2025-08-21 18:35:00|1515.56|1513.16|1519.01|1516.61|1519.95|1517.55|1515.56|1513.16|0
1755801600000|2025-08-21 18:40:00|1518.79|1516.39|1515.84|1513.44|1519.67|1517.27|1515.52|1513.12|0
1755801900000|2025-08-21 18:45:00|1515.61|1513.21|1515.45|1513.05|1515.94|1513.54|1512.3|1509.9|0
1755802200000|2025-08-21 18:50:00|1515.68|1513.28|1519.33|1516.93|1520.52|1518.12|1514.59|1512.19|0
1755802500000|2025-08-21 18:55:00|1518.66|1516.26|1520.64|1518.24|1522.38|1519.98|1516.21|1513.81|0
1755802800000|2025-08-21 19:00:00|1520.66|1518.26|1520.46|1518.06|1522.57|1520.17|1519.77|1517.37|0
1755803100000|2025-08-21 19:05:00|1520.84|1518.44|1522.65|1520.25|1523.82|1521.42|1520.5|1518.1|0
1755803400000|2025-08-21 19:10:00|1522.74|1520.34|1522.26|1519.86|1523.59|1521.19|1520.93|1518.53|0
1755803700000|2025-08-21 19:15:00|1521.82|1519.42|1520.23|1517.83|1522.48|1520.08|1519.19|1516.79|0
1755804000000|2025-08-21 19:20:00|1520.45|1518.05|1521.01|1518.61|1521.94|1519.54|1519.68|1517.28|0
1755804300000|2025-08-21 19:25:00|1521.24|1518.84|1518.87|1516.47|1522.08|1519.68|1518.38|1515.98|0
1755804600000|2025-08-21 19:30:00|1519.09|1516.69|1516.93|1514.53|1519.18|1516.78|1516.65|1514.25|0
1755804900000|2025-08-21 19:35:00|1516.71|1514.31|1515.57|1513.17|1517.34|1514.94|1514.32|1511.92|0
1755805200000|2025-08-21 19:40:00|1514.9|1512.5|1514.2|1511.8|1517.19|1514.79|1512.57|1510.17|0
1755805500000|2025-08-21 19:45:00|1514.43|1512.03|1514|1511.6|1515.39|1512.99|1512.68|1510.28|0
1755805800000|2025-08-21 19:50:00|1513.55|1511.15|1518|1515.6|1518.14|1515.74|1513.55|1511.15|0
1755806100000|2025-08-21 19:55:00|1517.78|1515.38|1513.6|1511.2|1518.89|1516.49|1510.91|1508.51|0
1755806400000|2025-08-21 20:00:00|1513.89|1511.49|1515.63|1513.23|1516.83|1514.43|1511.88|1509.48|0
1755806700000|2025-08-21 20:05:00|1515.85|1513.45|1515.19|1512.79|1518.84|1516.44|1514.55|1512.15|0
1755807000000|2025-08-21 20:10:00|1514.96|1512.56|1517.28|1514.88|1517.5|1515.1|1514.63|1512.23|0
1755807300000|2025-08-21 20:15:00|1517.3|1514.9|1518.41|1516.01|1519.27|1516.87|1516.4|1514|0
1755807600000|2025-08-21 20:20:00|1518.76|1516.36|1519.11|1516.71|1519.11|1516.71|1517.83|1515.43|0
1755807900000|2025-08-21 20:25:00|1518.91|1516.51|1517.79|1515.39|1519.34|1516.94|1517.57|1515.17|0
1755808200000|2025-08-21 20:30:00|1518.03|1515.63|1517.55|1515.15|1518.26|1515.86|1517.5|1515.1|0
1755808500000|2025-08-21 20:35:00|1517.73|1515.33|1518.82|1516.42|1519.13|1516.73|1517.22|1514.82|0
1755808800000|2025-08-21 20:40:00|1518.91|1516.51|1519.7|1517.3|1520.04|1517.64|1518.82|1516.42|0
1755809100000|2025-08-21 20:45:00|1519.48|1517.08|1519.57|1517.17|1519.72|1517.32|1518.69|1516.29|0
1755809400000|2025-08-21 20:50:00|1519.35|1516.95|1518.9|1516.5|1519.68|1517.28|1518.56|1516.16|0
1755809700000|2025-08-21 20:55:00|1519.2|1516.2|1518.9|1515.9|1519.43|1516.43|1518.53|1515.53|0
1755810000000|2025-08-21 21:00:00|1518.85|1515.85|1518.27|1515.27|1519.05|1516.05|1518.27|1515.27|0
1755810300000|2025-08-21 21:05:00|1518.32|1515.32|1518.76|1515.76|1518.76|1515.76|1518.07|1515.07|0
1755810600000|2025-08-21 21:10:00|1518.92|1515.92|1519.22|1516.22|1519.22|1516.22|1518.73|1515.73|0
1755810900000|2025-08-21 21:15:00|1519.33|1516.33|1519.5|1516.5|1519.61|1516.61|1519.33|1516.33|0
1755811200000|2025-08-21 21:20:00|1519.05|1516.05|1519.25|1516.25|1519.94|1516.94|1518.81|1515.81|0
1755811500000|2025-08-21 21:25:00|1519.17|1516.17|1519.38|1516.38|1519.38|1516.38|1519.17|1516.17|0
1755811800000|2025-08-21 21:30:00|1519.7|1516.7|1519.41|1516.41|1519.7|1516.7|1519.29|1516.29|0
1755812400000|2025-08-21 21:40:00|1519.37|1516.37|1519.21|1516.21|1519.37|1516.37|1518.88|1515.88|0
1755812700000|2025-08-21 21:45:00|1519.24|1516.24|1519.24|1516.24|1519.24|1516.24|1519.19|1516.19|0
1755813000000|2025-08-21 21:50:00|1519.19|1516.19|1519.19|1516.19|1519.44|1516.44|1519.19|1516.19|0
1755813300000|2025-08-21 21:55:00|1519.22|1516.22|1519.65|1516.65|1519.68|1516.68|1519.22|1516.22|0
1755813600000|2025-08-21 22:00:00|1519.6|1516.6|1521.98|1518.98|1524.1|1521.1|1519.6|1516.6|0
1755813900000|2025-08-21 22:05:00|1522.21|1519.21|1522.65|1519.65|1523.32|1520.32|1521.54|1518.54|0
1755814200000|2025-08-21 22:10:00|1522.76|1519.76|1522.88|1519.88|1523.77|1520.77|1522.65|1519.65|0
1755814500000|2025-08-21 22:15:00|1522.54|1519.54|1523.99|1520.99|1524.44|1521.44|1522.54|1519.54|0
1755814800000|2025-08-21 22:20:00|1523.77|1520.77|1523.1|1520.1|1524.32|1521.32|1523.1|1520.1|0
1755815100000|2025-08-21 22:25:00|1523.32|1520.32|1521.09|1518.09|1523.32|1520.32|1520.97|1517.97|0
1755815400000|2025-08-21 22:30:00|1521.31|1518.31|1521.53|1518.53|1522.2|1519.2|1521.09|1518.09|0
1755815700000|2025-08-21 22:35:00|1521.42|1518.42|1523.32|1520.32|1523.54|1520.54|1521.09|1518.09|0
1755816000000|2025-08-21 22:40:00|1523.2|1520.2|1524.66|1521.66|1524.66|1521.66|1522.87|1519.87|0
1755816300000|2025-08-21 22:45:00|1524.88|1521.88|1523.09|1520.09|1524.88|1521.88|1522.87|1519.87|0
1755816600000|2025-08-21 22:50:00|1523.2|1520.2|1523.98|1520.98|1523.99|1520.99|1523.09|1520.09|0
1755816900000|2025-08-21 22:55:00|1523.76|1520.76|1524.21|1521.21|1524.88|1521.88|1523.76|1520.76|0
1755817200000|2025-08-21 23:00:00|1523.98|1520.98|1523.54|1520.54|1523.98|1520.98|1523.31|1520.31|0
1755817500000|2025-08-21 23:05:00|1523.31|1520.31|1522.87|1519.87|1523.54|1520.54|1522.64|1519.64|0
1755817800000|2025-08-21 23:10:00|1522.64|1519.64|1522.86|1519.86|1523.09|1520.09|1522.64|1519.64|0
1755818100000|2025-08-21 23:15:00|1523.09|1520.09|1524.2|1521.2|1524.43|1521.43|1522.97|1519.97|0
1755818400000|2025-08-21 23:20:00|1524.65|1521.65|1524.87|1521.87|1524.87|1521.87|1524.43|1521.43|0
1755818700000|2025-08-21 23:25:00|1524.65|1521.65|1524.65|1521.65|1524.87|1521.87|1524.42|1521.42|0
1755819000000|2025-08-21 23:30:00|1525.09|1522.09|1522.19|1519.19|1525.09|1522.09|1522.07|1519.07|0
1755819300000|2025-08-21 23:35:00|1522.07|1519.07|1523.31|1520.31|1523.31|1520.31|1522.07|1519.07|0
1755819600000|2025-08-21 23:40:00|1523.53|1520.53|1522.74|1519.74|1524.2|1521.2|1522.64|1519.64|0
1755819900000|2025-08-21 23:45:00|1522.64|1519.64|1523.75|1520.75|1523.97|1520.97|1522.64|1519.64|0
1755820200000|2025-08-21 23:50:00|1523.97|1520.97|1524.53|1521.53|1525.42|1522.42|1523.97|1520.97|0
1755820500000|2025-08-21 23:55:00|1524.42|1521.42|1525.54|1522.54|1525.76|1522.76|1524.42|1521.42|0
1755820800000|2025-08-22 00:00:00|1525.09|1522.09|1523.75|1520.75|1526.43|1523.43|1523.41|1520.41|0
1755821100000|2025-08-22 00:05:00|1523.52|1520.52|1522.63|1519.63|1523.97|1520.97|1520.17|1517.17|0
1755821400000|2025-08-22 00:10:00|1522.74|1519.74|1516.04|1513.04|1522.85|1519.85|1515.04|1512.04|0
1755821700000|2025-08-22 00:15:00|1516.16|1513.16|1517.52|1515.12|1517.52|1515.12|1511.9|1509.5|0
1755822000000|2025-08-22 00:20:00|1517.63|1515.23|1519.91|1517.51|1520.38|1517.98|1517.63|1515.23|0
1755822300000|2025-08-22 00:25:00|1519.68|1517.28|1517.27|1514.87|1520.47|1518.07|1517.16|1514.76|0
1755822600000|2025-08-22 00:30:00|1517.5|1515.1|1518.95|1516.55|1520.24|1517.84|1517.5|1515.1|0
1755822900000|2025-08-22 00:35:00|1519.17|1516.77|1519.52|1517.12|1520.11|1517.71|1519.06|1516.66|0
1755823200000|2025-08-22 00:40:00|1519.43|1517.03|1518.92|1516.52|1520.16|1517.76|1518.48|1516.08|0
1755823500000|2025-08-22 00:45:00|1519.15|1516.75|1519.01|1516.61|1519.63|1517.23|1518.54|1516.14|0
1755823800000|2025-08-22 00:50:00|1518.78|1516.38|1518.46|1516.06|1519.27|1516.87|1518.18|1515.78|0
1755824100000|2025-08-22 00:55:00|1518.23|1515.83|1518.34|1515.94|1519.72|1517.32|1517.53|1515.13|0
1755824400000|2025-08-22 01:00:00|1518.68|1516.28|1518.91|1516.51|1520.4|1518|1518.33|1515.93|0
1755824700000|2025-08-22 01:05:00|1518.98|1516.58|1515.98|1513.58|1519.58|1517.18|1515.75|1513.35|0
1755825000000|2025-08-22 01:10:00|1515.79|1513.39|1516.93|1514.53|1517.65|1515.25|1515.67|1513.27|0
1755825300000|2025-08-22 01:15:00|1516.72|1514.32|1519.76|1517.36|1520.24|1517.84|1515.94|1513.54|0
1755825600000|2025-08-22 01:20:00|1519.47|1517.07|1517.66|1515.26|1520.07|1517.67|1517.19|1514.79|0
1755825900000|2025-08-22 01:25:00|1517.85|1515.45|1518.58|1516.18|1518.8|1516.4|1516.75|1514.35|0
1755826200000|2025-08-22 01:30:00|1518.65|1516.25|1516.88|1514.48|1519.1|1516.7|1516.23|1513.83|0
1755826500000|2025-08-22 01:35:00|1516.8|1514.4|1516.23|1513.83|1518.45|1516.05|1516.23|1513.83|0
1755826800000|2025-08-22 01:40:00|1516.81|1514.41|1517.62|1515.22|1518.4|1516|1515.98|1513.58|0
1755827100000|2025-08-22 01:45:00|1517.5|1515.1|1516.15|1513.75|1517.98|1515.58|1516.08|1513.68|0
1755827400000|2025-08-22 01:50:00|1516.04|1513.64|1517.02|1514.62|1517.15|1514.75|1515.48|1513.08|0
1755827700000|2025-08-22 01:55:00|1516.9|1514.5|1517.5|1515.1|1518.02|1515.62|1516.17|1513.77|0
1755828000000|2025-08-22 02:00:00|1517.58|1515.18|1517.82|1515.42|1518.59|1516.19|1517.27|1514.87|0
1755828300000|2025-08-22 02:05:00|1517.59|1515.19|1519.95|1517.55|1519.95|1517.55|1517.59|1515.19|0
1755828600000|2025-08-22 02:10:00|1520.18|1517.78|1521.51|1519.11|1521.54|1519.14|1519.4|1517|0
1755828900000|2025-08-22 02:15:00|1521.42|1519.02|1521.21|1518.81|1521.98|1519.58|1520.94|1518.54|0
1755829200000|2025-08-22 02:20:00|1521.1|1518.7|1521.5|1519.1|1522.23|1519.83|1521|1518.6|0
1755829500000|2025-08-22 02:25:00|1521.72|1519.32|1520.2|1517.8|1521.72|1519.32|1519.28|1516.88|0
1755829800000|2025-08-22 02:30:00|1519.98|1517.58|1519.77|1517.37|1521.11|1518.71|1519.46|1517.06|0
1755830100000|2025-08-22 02:35:00|1519.99|1517.59|1519.97|1517.57|1520.7|1518.3|1519.33|1516.93|0
1755830400000|2025-08-22 02:40:00|1520.2|1517.8|1520.67|1518.27|1521.14|1518.74|1519.89|1517.49|0
1755830700000|2025-08-22 02:45:00|1520.77|1518.37|1520.89|1518.49|1521.59|1519.19|1520.65|1518.25|0
1755831000000|2025-08-22 02:50:00|1520.67|1518.27|1518.94|1516.54|1520.67|1518.27|1518.94|1516.54|0
1755831300000|2025-08-22 02:55:00|1518.71|1516.31|1516.02|1513.62|1518.79|1516.39|1516.02|1513.62|0
1755831600000|2025-08-22 03:00:00|1516.35|1513.95|1513.41|1511.01|1516.67|1514.27|1513.3|1510.9|0
1755831900000|2025-08-22 03:05:00|1513.3|1510.9|1514.89|1512.49|1515.06|1512.66|1513.25|1510.85|0
1755832200000|2025-08-22 03:10:00|1514.86|1512.46|1514.14|1511.74|1515.08|1512.68|1513.78|1511.38|0
1755832500000|2025-08-22 03:15:00|1514.01|1511.61|1514.66|1512.26|1515.02|1512.62|1513.97|1511.57|0
1755832800000|2025-08-22 03:20:00|1514.61|1512.21|1514.48|1512.08|1514.83|1512.43|1513.91|1511.51|0
1755833100000|2025-08-22 03:25:00|1514.59|1512.19|1515.07|1512.67|1515.32|1512.92|1514.06|1511.66|0
1755833400000|2025-08-22 03:30:00|1514.98|1512.58|1515.5|1513.1|1515.66|1513.26|1514.64|1512.24|0
1755833700000|2025-08-22 03:35:00|1515.39|1512.99|1516.75|1514.35|1517.05|1514.65|1515.39|1512.99|0
1755834000000|2025-08-22 03:40:00|1516.88|1514.48|1515.37|1512.97|1516.88|1514.48|1515.33|1512.93|0
1755834300000|2025-08-22 03:45:00|1515.6|1513.2|1514.97|1512.57|1515.84|1513.44|1514.54|1512.14|0
1755834600000|2025-08-22 03:50:00|1514.89|1512.49|1514.84|1512.44|1515.38|1512.98|1514.62|1512.22|0
1755834900000|2025-08-22 03:55:00|1514.94|1512.54|1514.78|1512.38|1515.38|1512.98|1514.43|1512.03|0
1755835200000|2025-08-22 04:00:00|1514.73|1512.33|1514.89|1512.49|1515.46|1513.06|1513.96|1511.56|0
1755835500000|2025-08-22 04:05:00|1514.93|1512.53|1516.54|1514.14|1516.99|1514.59|1514.27|1511.87|0
1755835800000|2025-08-22 04:10:00|1516.46|1514.06|1517.09|1514.69|1517.53|1515.13|1516.34|1513.94|0
1755836100000|2025-08-22 04:15:00|1517.05|1514.65|1516.92|1514.52|1517.68|1515.28|1516.67|1514.27|0
1755836400000|2025-08-22 04:20:00|1516.67|1514.27|1517.97|1515.57|1517.97|1515.57|1516.67|1514.27|0
1755836700000|2025-08-22 04:25:00|1518.19|1515.79|1517.28|1514.88|1518.19|1515.79|1516.91|1514.51|0
1755837000000|2025-08-22 04:30:00|1517.5|1515.1|1515.51|1513.11|1517.5|1515.1|1515.14|1512.74|0
1755837300000|2025-08-22 04:35:00|1515.63|1513.23|1516.1|1513.7|1516.49|1514.09|1515.43|1513.03|0
1755837600000|2025-08-22 04:40:00|1515.88|1513.48|1516.33|1513.93|1516.74|1514.34|1515.88|1513.48|0
1755837900000|2025-08-22 04:45:00|1516.44|1514.04|1517.33|1514.93|1517.92|1515.52|1516.44|1514.04|0
1755838200000|2025-08-22 04:50:00|1517.68|1515.28|1517.51|1515.11|1517.81|1515.41|1517.27|1514.87|0
1755838500000|2025-08-22 04:55:00|1517.57|1515.17|1516.99|1514.59|1517.57|1515.17|1516.6|1514.2|0
1755838800000|2025-08-22 05:00:00|1517.22|1514.82|1517.75|1515.35|1517.83|1515.43|1516.87|1514.47|0
1755839100000|2025-08-22 05:05:00|1517.61|1515.21|1514.82|1512.42|1517.63|1515.23|1514.71|1512.31|0
1755839400000|2025-08-22 05:10:00|1515.04|1512.64|1514.95|1512.55|1515.6|1513.2|1514.65|1512.25|0
1755839700000|2025-08-22 05:15:00|1515.11|1512.71|1514.18|1511.78|1515.11|1512.71|1514.06|1511.66|0
1755840000000|2025-08-22 05:20:00|1514.41|1512.01|1512.34|1509.94|1514.72|1512.32|1512.11|1509.71|0
1755840300000|2025-08-22 05:25:00|1512.56|1510.16|1512.47|1510.07|1513.21|1510.81|1511.36|1508.96|0
1755840600000|2025-08-22 05:30:00|1512.69|1510.29|1512.88|1510.48|1513.93|1511.53|1512.12|1509.72|0
1755840900000|2025-08-22 05:35:00|1512.78|1510.38|1512.59|1510.19|1514.24|1511.84|1512.36|1509.96|0
1755841200000|2025-08-22 05:40:00|1512.36|1509.96|1511.91|1509.51|1512.36|1509.96|1510.72|1508.32|0
1755841500000|2025-08-22 05:45:00|1512.03|1509.63|1513.94|1511.54|1514.2|1511.8|1511.91|1509.51|0
1755841800000|2025-08-22 05:50:00|1513.9|1511.5|1515.92|1513.52|1516|1513.6|1513.71|1511.31|0
1755842100000|2025-08-22 05:55:00|1516.03|1513.63|1512.99|1510.59|1516.03|1513.63|1512.99|1510.59|0
1755842400000|2025-08-22 06:00:00|1513.11|1510.71|1511.31|1508.91|1513.45|1511.05|1511.31|1508.91|0
1755842700000|2025-08-22 06:05:00|1511.75|1509.35|1509.66|1507.26|1512.09|1509.69|1509.44|1507.04|0
1755843000000|2025-08-22 06:10:00|1509.44|1507.04|1510.87|1508.47|1510.98|1508.58|1509.44|1507.04|0
1755843300000|2025-08-22 06:15:00|1511.09|1508.69|1510.9|1508.5|1511.63|1509.23|1510.07|1507.67|0
1755843600000|2025-08-22 06:20:00|1511.3|1508.9|1509.59|1507.19|1511.3|1508.9|1509.18|1506.78|0
1755843900000|2025-08-22 06:25:00|1509.71|1507.31|1509.03|1506.63|1509.71|1507.31|1507.02|1504.62|0
1755844200000|2025-08-22 06:30:00|1509.25|1506.85|1508.18|1505.78|1510.81|1508.41|1507.01|1504.61|0
1755844500000|2025-08-22 06:35:00|1508.17|1505.77|1503.8|1501.4|1508.62|1506.22|1502.73|1500.33|0
1755844800000|2025-08-22 06:40:00|1503.68|1501.28|1497.21|1494.81|1503.68|1501.28|1494.36|1491.96|0
1755845100000|2025-08-22 06:45:00|1497.1|1494.7|1503.26|1500.86|1503.48|1501.08|1495.77|1493.37|0
1755845400000|2025-08-22 06:50:00|1502.93|1500.53|1506.11|1503.71|1506.27|1503.87|1502.74|1500.34|0
1755845700000|2025-08-22 06:55:00|1506.34|1503.94|1505.73|1503.33|1506.73|1504.33|1504|1501.6|0
1755846000000|2025-08-22 07:00:00|1506.18|1503.78|1510.81|1508.41|1510.92|1508.52|1504.02|1501.62|0
1755846300000|2025-08-22 07:05:00|1510.92|1508.52|1511.43|1509.03|1513.08|1510.68|1510.04|1507.64|0
1755846600000|2025-08-22 07:10:00|1511.21|1508.81|1512.91|1510.51|1513.27|1510.87|1510.98|1508.58|0
1755846900000|2025-08-22 07:15:00|1513.29|1510.89|1512.6|1510.2|1513.59|1511.19|1511.82|1509.42|0
1755847200000|2025-08-22 07:20:00|1512.37|1509.97|1512.71|1510.31|1513.52|1511.12|1511.59|1509.19|0
1755847500000|2025-08-22 07:25:00|1512.84|1510.44|1513.52|1511.12|1515.32|1512.92|1512.41|1510.01|0
1755847800000|2025-08-22 07:30:00|1513.63|1511.23|1514.03|1511.63|1514.24|1511.84|1512.51|1510.11|0
1755848100000|2025-08-22 07:35:00|1513.92|1511.52|1514.23|1511.83|1514.63|1512.23|1513.62|1511.22|0
1755848400000|2025-08-22 07:40:00|1514.01|1511.61|1513.98|1511.58|1514.52|1512.12|1512.16|1509.76|0
1755848700000|2025-08-22 07:45:00|1513.54|1511.14|1514.24|1511.84|1514.65|1512.25|1513.38|1510.98|0
1755849000000|2025-08-22 07:50:00|1514.12|1511.72|1516.29|1513.89|1516.78|1514.38|1514.12|1511.72|0
1755849300000|2025-08-22 07:55:00|1516.57|1514.17|1517.85|1515.45|1518.47|1516.07|1516.52|1514.12|0
1755849600000|2025-08-22 08:00:00|1517.62|1515.22|1517.55|1515.15|1518.36|1515.96|1516.38|1513.98|0
1755849900000|2025-08-22 08:05:00|1517.33|1514.93|1521.09|1518.69|1521.09|1518.69|1516.77|1514.37|0
1755850200000|2025-08-22 08:10:00|1521.31|1518.91|1522.53|1520.13|1522.65|1520.25|1520.33|1517.93|0
1755850500000|2025-08-22 08:15:00|1522.09|1519.69|1524.26|1521.86|1524.48|1522.08|1521.64|1519.24|0
1755850800000|2025-08-22 08:20:00|1524.03|1521.63|1523.63|1521.23|1526|1523.6|1523.37|1520.97|0
1755851100000|2025-08-22 08:25:00|1523.41|1521.01|1522.88|1520.48|1525.17|1522.77|1522.82|1520.42|0
1755851400000|2025-08-22 08:30:00|1522.76|1520.36|1521.93|1519.53|1522.85|1520.45|1520.81|1518.41|0
1755851700000|2025-08-22 08:35:00|1522.15|1519.75|1524.34|1521.94|1524.78|1522.38|1521.24|1518.84|0
1755852000000|2025-08-22 08:40:00|1523.59|1521.19|1526.39|1523.99|1527.65|1525.25|1523.36|1520.96|0
1755852300000|2025-08-22 08:45:00|1526.7|1524.3|1526.5|1524.1|1528.07|1525.67|1526.06|1523.66|0
1755852600000|2025-08-22 08:50:00|1526.63|1524.23|1527.39|1524.99|1528.21|1525.81|1526.4|1524|0
1755852900000|2025-08-22 08:55:00|1526.15|1523.75|1527.28|1524.88|1527.71|1525.31|1525.44|1523.04|0
1755853200000|2025-08-22 09:00:00|1527.21|1524.81|1525.95|1523.55|1527.51|1525.11|1525.73|1523.33|0
1755853500000|2025-08-22 09:05:00|1526.01|1523.61|1526.44|1524.04|1527.26|1524.86|1525.67|1523.27|0
1755853800000|2025-08-22 09:10:00|1526.47|1524.07|1527.6|1525.2|1527.6|1525.2|1525.71|1523.31|0
1755854100000|2025-08-22 09:15:00|1527.14|1524.74|1526.96|1524.56|1527.95|1525.55|1526.67|1524.27|0
1755854400000|2025-08-22 09:20:00|1526.98|1524.58|1526.26|1523.86|1527.4|1525|1526.26|1523.86|0
1755854700000|2025-08-22 09:25:00|1526.03|1523.63|1526.76|1524.36|1526.97|1524.57|1524.42|1522.02|0
1755855000000|2025-08-22 09:30:00|1526.31|1523.91|1526.68|1524.28|1527.74|1525.34|1526.09|1523.69|0
1755855300000|2025-08-22 09:35:00|1526.46|1524.06|1525.04|1522.64|1527.08|1524.68|1524.28|1521.88|0
1755855600000|2025-08-22 09:40:00|1525.15|1522.75|1527.4|1525|1527.61|1525.21|1524.68|1522.28|0
1755855900000|2025-08-22 09:45:00|1527.18|1524.78|1528.27|1525.87|1528.27|1525.87|1525.87|1523.47|0
1755856200000|2025-08-22 09:50:00|1528.49|1526.09|1528.17|1525.77|1528.63|1526.23|1527.37|1524.97|0
1755856500000|2025-08-22 09:55:00|1527.94|1525.54|1527.7|1525.3|1528.8|1526.4|1527.37|1524.97|0
1755856800000|2025-08-22 10:00:00|1527.92|1525.52|1528.76|1526.36|1529.31|1526.91|1527.28|1524.88|0
1755857100000|2025-08-22 10:05:00|1528.65|1526.25|1529.45|1527.05|1530.12|1527.72|1528.25|1525.85|0
1755857400000|2025-08-22 10:10:00|1529.67|1527.27|1529.96|1527.56|1530.26|1527.86|1529.12|1526.72|0
1755857700000|2025-08-22 10:15:00|1530.19|1527.79|1527.51|1525.11|1530.26|1527.86|1527.33|1524.93|0
1755858000000|2025-08-22 10:20:00|1527.74|1525.34|1528.36|1525.96|1528.85|1526.45|1527.51|1525.11|0
1755858300000|2025-08-22 10:25:00|1528.47|1526.07|1529.59|1527.19|1529.82|1527.42|1528.2|1525.8|0
1755858600000|2025-08-22 10:30:00|1529.36|1526.96|1530.39|1527.99|1531.08|1528.68|1529.36|1526.96|0
1755858900000|2025-08-22 10:35:00|1530.61|1528.21|1529.64|1527.24|1531.24|1528.84|1529.64|1527.24|0
1755859200000|2025-08-22 10:40:00|1529.86|1527.46|1530.24|1527.84|1530.37|1527.97|1529.43|1527.03|0
1755859500000|2025-08-22 10:45:00|1529.9|1527.5|1529.75|1527.35|1530.51|1528.11|1529.36|1526.96|0
1755859800000|2025-08-22 10:50:00|1529.96|1527.56|1529.94|1527.54|1530.19|1527.79|1528.7|1526.3|0
1755860100000|2025-08-22 10:55:00|1530.04|1527.64|1529.59|1527.19|1530.48|1528.08|1529.45|1527.05|0
1755860400000|2025-08-22 11:00:00|1528.69|1526.29|1528.93|1526.53|1530.84|1528.44|1528.69|1526.29|0
1755860700000|2025-08-22 11:05:00|1528.98|1526.58|1530.7|1528.3|1531.67|1529.27|1528.76|1526.36|0
1755861000000|2025-08-22 11:10:00|1531.12|1528.72|1528.14|1525.74|1531.34|1528.94|1527.89|1525.49|0
1755861300000|2025-08-22 11:15:00|1528.23|1525.83|1526.8|1524.4|1528.53|1526.13|1525.51|1523.11|0
1755861600000|2025-08-22 11:20:00|1526.56|1524.16|1526.91|1524.51|1527.13|1524.73|1526.25|1523.85|0
1755861900000|2025-08-22 11:25:00|1527.02|1524.62|1527.15|1524.75|1527.28|1524.88|1526.4|1524|0
1755862200000|2025-08-22 11:30:00|1527.03|1524.63|1526.6|1524.2|1527.9|1525.5|1525.27|1522.87|0
1755862500000|2025-08-22 11:35:00|1526.48|1524.08|1525.43|1523.03|1526.72|1524.32|1525.23|1522.83|0
1755862800000|2025-08-22 11:40:00|1525.53|1523.13|1525.19|1522.79|1525.98|1523.58|1524.51|1522.11|0
1755863100000|2025-08-22 11:45:00|1525.48|1523.08|1526.19|1523.79|1526.58|1524.18|1524.99|1522.59|0
1755863400000|2025-08-22 11:50:00|1526.41|1524.01|1526.7|1524.3|1527.21|1524.81|1525.97|1523.57|0
1755863700000|2025-08-22 11:55:00|1526.66|1524.26|1525.46|1523.06|1526.84|1524.44|1524.67|1522.27|0
1755864000000|2025-08-22 12:00:00|1525.34|1522.94|1527.73|1525.33|1528.25|1525.85|1525.23|1522.83|0
1755864300000|2025-08-22 12:05:00|1527.53|1525.13|1527.16|1524.76|1528.41|1526.01|1527.05|1524.65|0
1755864600000|2025-08-22 12:10:00|1526.94|1524.54|1526.68|1524.28|1528.04|1525.64|1525.25|1522.85|0
1755864900000|2025-08-22 12:15:00|1526.53|1524.13|1529.84|1527.44|1529.95|1527.55|1526.06|1523.66|0
1755865200000|2025-08-22 12:20:00|1529.95|1527.55|1529.12|1526.72|1530.55|1528.15|1528.74|1526.34|0
1755865500000|2025-08-22 12:25:00|1529.15|1526.75|1531.25|1528.85|1531.65|1529.25|1529.04|1526.64|0
1755865800000|2025-08-22 12:30:00|1531.17|1528.77|1528.96|1526.56|1531.5|1529.1|1528.82|1526.42|0
1755866100000|2025-08-22 12:35:00|1528.62|1526.22|1528.68|1526.28|1529.3|1526.9|1525.86|1523.46|0
1755866400000|2025-08-22 12:40:00|1528.46|1526.06|1527.27|1524.87|1528.88|1526.48|1526.61|1524.21|0
1755866700000|2025-08-22 12:45:00|1527.38|1524.98|1528.42|1526.02|1529.76|1527.36|1527.27|1524.87|0
1755867000000|2025-08-22 12:50:00|1528.19|1525.79|1527.85|1525.45|1529.5|1527.1|1527.25|1524.85|0
1755867300000|2025-08-22 12:55:00|1528.48|1526.08|1527.03|1524.63|1528.7|1526.3|1526|1523.6|0
1755867600000|2025-08-22 13:00:00|1527.25|1524.85|1528.83|1526.43|1528.83|1526.43|1526|1523.6|0
1755867900000|2025-08-22 13:05:00|1528.93|1526.53|1528.79|1526.39|1529.37|1526.97|1528.13|1525.73|0
1755868200000|2025-08-22 13:10:00|1529.01|1526.61|1528.38|1525.98|1529.32|1526.92|1527.57|1525.17|0
1755868500000|2025-08-22 13:15:00|1528.4|1526|1531.09|1528.69|1531.09|1528.69|1528.16|1525.76|0
1755868800000|2025-08-22 13:20:00|1531.32|1528.92|1530.65|1528.25|1531.71|1529.31|1530.55|1528.15|0
1755869100000|2025-08-22 13:25:00|1530.2|1527.8|1530.44|1528.04|1530.44|1528.04|1529.86|1527.46|0
1755869400000|2025-08-22 13:30:00|1531.5|1529.1|1533.33|1530.93|1536.14|1533.74|1528.77|1526.37|0
1755869700000|2025-08-22 13:35:00|1532.56|1530.16|1540.21|1537.81|1540.21|1537.81|1531.9|1529.5|0
1755870000000|2025-08-22 13:40:00|1539.99|1537.59|1547.39|1544.99|1548.02|1545.62|1538.64|1536.24|0
1755870300000|2025-08-22 13:45:00|1547.17|1544.77|1550.15|1547.75|1551.12|1548.72|1544.14|1541.74|0
1755870600000|2025-08-22 13:50:00|1550.37|1547.97|1546.6|1544.2|1551.02|1548.62|1545.33|1542.93|0
1755870900000|2025-08-22 13:55:00|1546.64|1544.24|1539.88|1537.48|1547.14|1544.74|1537.12|1534.72|0
1755871200000|2025-08-22 14:00:00|1543.24|1540.84|1579.5|1574.7|1593.17|1588.37|1543.24|1540.84|0
1755871500000|2025-08-22 14:05:00|1581.87|1577.07|1589.62|1586.26|1591.32|1587.96|1576.44|1573.08|0
1755871800000|2025-08-22 14:10:00|1590.22|1586.86|1594.47|1591.11|1596.27|1592.91|1587.74|1584.38|0
1755872100000|2025-08-22 14:15:00|1595.93|1592.57|1587.35|1583.99|1603.75|1600.39|1587.13|1583.77|0
1755872400000|2025-08-22 14:20:00|1587.81|1584.45|1588.24|1584.88|1592.79|1589.43|1580.71|1577.35|0
1755872700000|2025-08-22 14:25:00|1587.68|1584.32|1591|1587.64|1595.49|1592.13|1584.81|1581.45|0
1755873000000|2025-08-22 14:30:00|1590.1|1586.74|1597.65|1594.29|1598.69|1595.33|1590.1|1586.74|0
1755873300000|2025-08-22 14:35:00|1597.43|1594.07|1596.1|1592.74|1601.29|1597.93|1594.68|1591.32|0
1755873600000|2025-08-22 14:40:00|1596.55|1593.19|1602.35|1598.99|1602.57|1599.21|1594.83|1591.47|0
1755873900000|2025-08-22 14:45:00|1603.18|1599.82|1602.44|1599.08|1607.36|1604|1601.23|1597.87|0
1755874200000|2025-08-22 14:50:00|1602.89|1599.53|1604.93|1601.57|1605.7|1602.34|1600.74|1597.38|0
1755874500000|2025-08-22 14:55:00|1604.8|1601.44|1604.82|1601.46|1608.43|1605.07|1604.37|1601.01|0
1755874800000|2025-08-22 15:00:00|1605.04|1601.68|1608.96|1605.6|1609.84|1606.48|1602.89|1599.53|0
1755875100000|2025-08-22 15:05:00|1608.74|1605.38|1605.29|1601.93|1609.42|1606.06|1604.21|1600.85|0
1755875400000|2025-08-22 15:10:00|1605.06|1601.7|1603.66|1600.3|1609.05|1605.69|1602.63|1599.27|0
1755875700000|2025-08-22 15:15:00|1603.43|1600.07|1606.81|1603.45|1608.12|1604.76|1602.98|1599.62|0
1755876000000|2025-08-22 15:20:00|1607.03|1603.67|1604.91|1601.55|1609.15|1605.79|1604.91|1601.55|0
1755876300000|2025-08-22 15:25:00|1605.36|1602|1607.02|1603.66|1607.77|1604.41|1603.34|1599.98|0
1755876600000|2025-08-22 15:30:00|1607.47|1604.11|1610.72|1607.36|1613.06|1609.7|1607.14|1603.78|0
1755876900000|2025-08-22 15:35:00|1610.94|1607.58|1606.89|1603.53|1611.92|1608.56|1605.77|1602.41|0
1755877200000|2025-08-22 15:40:00|1607.12|1603.76|1607.94|1604.58|1609.21|1605.85|1605.49|1602.13|0
1755877500000|2025-08-22 15:45:00|1608.17|1604.81|1606.07|1602.71|1609.62|1606.26|1605.24|1601.88|0
1755877800000|2025-08-22 15:50:00|1605.84|1602.48|1605.1|1601.74|1606.52|1603.16|1603.89|1600.53|0
1755878100000|2025-08-22 15:55:00|1604.87|1601.51|1602.1|1598.74|1606.56|1603.2|1601.24|1597.88|0
1755878400000|2025-08-22 16:00:00|1601.99|1598.63|1606.5|1603.14|1606.76|1603.4|1600.74|1597.38|0
1755878700000|2025-08-22 16:05:00|1606.27|1602.91|1603.68|1600.32|1606.9|1603.54|1603.42|1600.06|0
1755879000000|2025-08-22 16:10:00|1603.9|1600.54|1601.74|1598.38|1604.91|1601.55|1600.37|1597.01|0
1755879300000|2025-08-22 16:15:00|1601.81|1598.45|1598.78|1595.42|1602.04|1598.68|1596.26|1592.9|0
1755879600000|2025-08-22 16:20:00|1598.56|1595.2|1599.58|1596.22|1602.5|1599.14|1598.11|1594.75|0
1755879900000|2025-08-22 16:25:00|1599.35|1595.99|1596.15|1592.79|1599.35|1595.99|1595.47|1592.11|0
1755880200000|2025-08-22 16:30:00|1596.37|1593.01|1599.89|1596.53|1601.17|1597.81|1596.36|1593|0
1755880500000|2025-08-22 16:35:00|1600.12|1596.76|1597.85|1594.49|1602.18|1598.82|1597.85|1594.49|0
1755880800000|2025-08-22 16:40:00|1598.34|1594.98|1598.82|1595.46|1600.24|1596.88|1597.2|1593.84|0
1755881100000|2025-08-22 16:45:00|1598.59|1595.23|1598.16|1594.8|1600.73|1597.37|1597.98|1594.62|0
1755881400000|2025-08-22 16:50:00|1598.27|1594.91|1596.35|1592.99|1599.62|1596.26|1595.21|1591.85|0
1755881700000|2025-08-22 16:55:00|1596.12|1592.76|1595.37|1592.01|1596.54|1593.18|1591.55|1588.19|0
1755882000000|2025-08-22 17:00:00|1595.99|1592.63|1600.57|1597.21|1601.98|1598.62|1595.99|1592.63|0
1755882300000|2025-08-22 17:05:00|1600.8|1597.44|1601.55|1598.19|1603.3|1599.94|1600.23|1596.87|0
1755882600000|2025-08-22 17:10:00|1601.36|1598|1603.81|1600.45|1604.66|1601.3|1600.52|1597.16|0
1755882900000|2025-08-22 17:15:00|1603.58|1600.22|1605.03|1601.67|1605.68|1602.32|1603.29|1599.93|0
1755883200000|2025-08-22 17:20:00|1604.81|1601.45|1607.32|1603.96|1608.29|1604.93|1603.13|1599.77|0
1755883500000|2025-08-22 17:25:00|1607.4|1604.04|1608.53|1605.17|1609.63|1606.27|1607.37|1604.01|0
1755883800000|2025-08-22 17:30:00|1608.76|1605.4|1607|1603.64|1609.46|1606.1|1605.85|1602.49|0
1755884100000|2025-08-22 17:35:00|1606.77|1603.41|1608.79|1605.43|1609.01|1605.65|1606.04|1602.68|0
1755884400000|2025-08-22 17:40:00|1608.37|1605.01|1609.13|1605.77|1609.36|1606|1607.17|1603.81|0
1755884700000|2025-08-22 17:45:00|1609.35|1605.99|1607.42|1604.06|1610.67|1607.31|1607.42|1604.06|0
1755885000000|2025-08-22 17:50:00|1607.53|1604.17|1608.9|1605.54|1609.17|1605.81|1607.25|1603.89|0
1755885300000|2025-08-22 17:55:00|1608.78|1605.42|1605.47|1602.11|1610|1606.64|1604.81|1601.45|0
1755885600000|2025-08-22 18:00:00|1605.7|1602.34|1606.56|1603.2|1607.84|1604.48|1605.32|1601.96|0
1755885900000|2025-08-22 18:05:00|1606.33|1602.97|1604.55|1601.19|1606.78|1603.42|1603.18|1599.82|0
1755886200000|2025-08-22 18:10:00|1604.32|1600.96|1604.27|1600.91|1605.62|1602.26|1602.74|1599.38|0
1755886500000|2025-08-22 18:15:00|1604.04|1600.68|1602.53|1599.17|1604.39|1601.03|1601.77|1598.41|0
1755886800000|2025-08-22 18:20:00|1602.3|1598.94|1602.99|1599.63|1603.73|1600.37|1600.7|1597.34|0
1755887100000|2025-08-22 18:25:00|1602.87|1599.51|1601.86|1598.5|1604.29|1600.93|1601.38|1598.02|0
1755887400000|2025-08-22 18:30:00|1602.31|1598.95|1604.1|1601.7|1605.15|1602.27|1602.02|1598.66|0
1755887700000|2025-08-22 18:35:00|1603.82|1601.42|1602.85|1600.45|1605.73|1603.33|1602.36|1599.96|0
1755888000000|2025-08-22 18:40:00|1603.08|1600.68|1601.26|1598.86|1603.08|1600.68|1600.06|1597.66|0
1755888300000|2025-08-22 18:45:00|1601.72|1599.32|1603.82|1601.42|1604.63|1602.23|1600.81|1598.41|0
1755888600000|2025-08-22 18:50:00|1603.59|1601.19|1604.01|1601.61|1605.18|1602.78|1601.96|1599.56|0
1755888900000|2025-08-22 18:55:00|1603.78|1601.38|1601.82|1599.42|1604.01|1601.61|1600.76|1598.36|0
1755889200000|2025-08-22 19:00:00|1601.6|1599.2|1602.94|1600.54|1603.68|1601.28|1601.55|1599.15|0
1755889500000|2025-08-22 19:05:00|1602.71|1600.31|1600.88|1598.48|1602.96|1600.56|1598.53|1596.13|0
1755889800000|2025-08-22 19:10:00|1600.65|1598.25|1600.83|1598.43|1601.46|1599.06|1599.75|1597.35|0
1755890100000|2025-08-22 19:15:00|1600.6|1598.2|1599.67|1597.27|1601.4|1599|1599.19|1596.79|0
1755890400000|2025-08-22 19:20:00|1599.45|1597.05|1600.86|1598.46|1601.27|1598.87|1598.82|1596.42|0
1755890700000|2025-08-22 19:25:00|1600.64|1598.24|1598.62|1596.22|1601.88|1599.48|1598.14|1595.74|0
1755891000000|2025-08-22 19:30:00|1598.4|1596|1598.19|1595.79|1600.05|1597.65|1595.86|1593.46|0
1755891300000|2025-08-22 19:35:00|1597.96|1595.56|1593.03|1590.63|1598.32|1595.92|1591.89|1589.49|0
1755891600000|2025-08-22 19:40:00|1592.58|1590.18|1596.36|1593.96|1596.4|1594|1590.9|1588.5|0
1755891900000|2025-08-22 19:45:00|1596.24|1593.84|1598.07|1595.67|1600|1597.6|1595.91|1593.51|0
1755892200000|2025-08-22 19:50:00|1598.29|1595.89|1599.07|1596.67|1602.14|1599.74|1597.79|1595.39|0
1755892500000|2025-08-22 19:55:00|1599.75|1597.35|1597.7|1595.3|1601.11|1598.71|1593.89|1591.49|0
1755892800000|2025-08-22 20:00:00|1599.13|1596.73|1599.74|1597.34|1600.8|1598.4|1596.45|1594.05|0
1755893100000|2025-08-22 20:05:00|1599.51|1597.11|1601.86|1599.46|1602.44|1600.04|1598.52|1596.12|0
1755893400000|2025-08-22 20:10:00|1602.09|1599.69|1600.23|1597.83|1602.55|1600.15|1599.69|1597.29|0
1756081200000|2025-08-25 00:20:00|1599.9|1596.9|1599.67|1597.27|1600.35|1597.95|1599.15|1596.75|0
1756081500000|2025-08-25 00:25:00|1599.98|1597.58|1599.2|1596.8|1600.44|1598.04|1598.47|1596.07|0
1756081800000|2025-08-25 00:30:00|1599.43|1597.03|1597.95|1595.55|1599.56|1597.16|1597.88|1595.48|0
1756082100000|2025-08-25 00:35:00|1598.03|1595.63|1596.44|1594.04|1598.26|1595.86|1595.3|1592.9|0
1756082400000|2025-08-25 00:40:00|1596.33|1593.93|1596.81|1594.41|1597.25|1594.85|1596.33|1593.93|0
1756082700000|2025-08-25 00:45:00|1597.04|1594.64|1597.11|1594.71|1597.34|1594.94|1595.84|1593.44|0
1756083000000|2025-08-25 00:50:00|1596.88|1594.48|1595.92|1593.52|1597.26|1594.86|1595.57|1593.17|0
1756083300000|2025-08-25 00:55:00|1596.14|1593.74|1596.76|1594.36|1596.76|1594.36|1595.64|1593.24|0
1756083600000|2025-08-25 01:00:00|1596.25|1593.85|1596.64|1594.24|1597.13|1594.73|1596.13|1593.73|0
1756083900000|2025-08-25 01:05:00|1596.43|1594.03|1596.07|1593.67|1596.65|1594.25|1595.18|1592.78|0
1756084200000|2025-08-25 01:10:00|1596.16|1593.76|1594.8|1592.4|1596.16|1593.76|1594.61|1592.21|0
1756084500000|2025-08-25 01:15:00|1594.68|1592.28|1594.42|1592.02|1595.08|1592.68|1594.05|1591.65|0
1756084800000|2025-08-25 01:20:00|1594.41|1592.01|1594.53|1592.13|1595.11|1592.71|1593.91|1591.51|0
1756085100000|2025-08-25 01:25:00|1594.55|1592.15|1594.69|1592.29|1595.3|1592.9|1594.17|1591.77|0
1756085400000|2025-08-25 01:30:00|1594.92|1592.52|1594.48|1592.08|1594.98|1592.58|1593.92|1591.52|0
1756085700000|2025-08-25 01:35:00|1594.29|1591.89|1594.79|1592.39|1594.79|1592.39|1593.81|1591.41|0
1756086000000|2025-08-25 01:40:00|1594.14|1591.74|1593.4|1591|1594.67|1592.27|1593.09|1590.69|0
1756086300000|2025-08-25 01:45:00|1593.59|1591.19|1592.25|1589.85|1593.82|1591.42|1592.21|1589.81|0
1756086600000|2025-08-25 01:50:00|1592.03|1589.63|1592.65|1590.25|1592.99|1590.59|1592.03|1589.63|0
1756086900000|2025-08-25 01:55:00|1592.87|1590.47|1592.69|1590.29|1592.93|1590.53|1592.39|1589.99|0
1756087200000|2025-08-25 02:00:00|1592.57|1590.17|1592.16|1589.76|1592.97|1590.57|1592.16|1589.76|0
1756087500000|2025-08-25 02:05:00|1592.39|1589.99|1592.7|1590.3|1592.93|1590.53|1592.23|1589.83|0
1756087800000|2025-08-25 02:10:00|1592.65|1590.25|1591.91|1589.51|1592.99|1590.59|1591.58|1589.18|0
1756088100000|2025-08-25 02:15:00|1592.14|1589.74|1594.43|1592.03|1595.17|1592.77|1591.91|1589.51|0
1756088400000|2025-08-25 02:20:00|1594.2|1591.8|1594.07|1591.67|1594.67|1592.27|1593.56|1591.16|0
1756088700000|2025-08-25 02:25:00|1593.96|1591.56|1593.71|1591.31|1594.13|1591.73|1593.36|1590.96|0
1756089000000|2025-08-25 02:30:00|1593.76|1591.36|1593.1|1590.7|1593.92|1591.52|1592.03|1589.63|0
1756089300000|2025-08-25 02:35:00|1592.86|1590.46|1593.14|1590.74|1593.35|1590.95|1592.49|1590.09|0
1756089600000|2025-08-25 02:40:00|1593.1|1590.7|1593.08|1590.68|1593.29|1590.89|1592.47|1590.07|0
1756089900000|2025-08-25 02:45:00|1593.1|1590.7|1592.59|1590.19|1593.3|1590.9|1592.07|1589.67|0
1756090200000|2025-08-25 02:50:00|1592.36|1589.96|1590.78|1588.38|1592.66|1590.26|1589.84|1587.44|0
1756090500000|2025-08-25 02:55:00|1591.01|1588.61|1590.16|1587.76|1591.14|1588.74|1589.98|1587.58|0
1756090800000|2025-08-25 03:00:00|1589.98|1587.58|1590.77|1588.37|1590.8|1588.4|1589.69|1587.29|0
1756091100000|2025-08-25 03:05:00|1590.32|1587.92|1589.99|1587.59|1590.58|1588.18|1589.44|1587.04|0
1756091400000|2025-08-25 03:10:00|1590.11|1587.71|1590.89|1588.49|1590.89|1588.49|1589.96|1587.56|0
1756091700000|2025-08-25 03:15:00|1590.85|1588.45|1590.95|1588.55|1591.51|1589.11|1590.45|1588.05|0
1756092000000|2025-08-25 03:20:00|1591.01|1588.61|1591.12|1588.72|1591.51|1589.11|1590.77|1588.37|0
1756092300000|2025-08-25 03:25:00|1591.16|1588.76|1591.31|1588.91|1591.68|1589.28|1590.96|1588.56|0
1756092600000|2025-08-25 03:30:00|1591.08|1588.68|1591.17|1588.77|1591.6|1589.2|1590.86|1588.46|0
1756092900000|2025-08-25 03:35:00|1591.24|1588.84|1594.05|1591.65|1594.12|1591.72|1591.17|1588.77|0
1756093200000|2025-08-25 03:40:00|1593.83|1591.43|1595.14|1592.74|1595.21|1592.81|1593.34|1590.94|0
1756093500000|2025-08-25 03:45:00|1595.37|1592.97|1594.35|1591.95|1595.79|1593.39|1594.32|1591.92|0
1756093800000|2025-08-25 03:50:00|1594.81|1592.41|1595.13|1592.73|1595.48|1593.08|1594.44|1592.04|0
1756094100000|2025-08-25 03:55:00|1595.36|1592.96|1595.68|1593.28|1595.8|1593.4|1594.67|1592.27|0
1756094400000|2025-08-25 04:00:00|1595.47|1593.07|1594.97|1592.57|1595.61|1593.21|1594.97|1592.57|0
1756094700000|2025-08-25 04:05:00|1594.75|1592.35|1595.41|1593.01|1595.41|1593.01|1594.63|1592.23|0
1756095000000|2025-08-25 04:10:00|1595.3|1592.9|1594.7|1592.3|1595.53|1593.13|1594.7|1592.3|0
1756095300000|2025-08-25 04:15:00|1594.74|1592.34|1596.01|1593.61|1596.01|1593.61|1594.68|1592.28|0
1756095600000|2025-08-25 04:20:00|1596.12|1593.72|1595.85|1593.45|1596.6|1594.2|1595.24|1592.84|0
1756095900000|2025-08-25 04:25:00|1595.63|1593.23|1595.97|1593.57|1596.18|1593.78|1595.4|1593|0
1756096200000|2025-08-25 04:30:00|1596.2|1593.8|1595.86|1593.46|1596.2|1593.8|1595.33|1592.93|0
1756096500000|2025-08-25 04:35:00|1595.82|1593.42|1595.75|1593.35|1596.04|1593.64|1595.63|1593.23|0
1756096800000|2025-08-25 04:40:00|1595.86|1593.46|1595.78|1593.38|1596.17|1593.77|1595.65|1593.25|0
1756097100000|2025-08-25 04:45:00|1595.92|1593.52|1595.9|1593.5|1596.28|1593.88|1595.69|1593.29|0
1756097400000|2025-08-25 04:50:00|1596.01|1593.61|1595.95|1593.55|1596.31|1593.91|1595.81|1593.41|0
1756097700000|2025-08-25 04:55:00|1595.73|1593.33|1595.59|1593.19|1596.2|1593.8|1595.58|1593.18|0
1756098000000|2025-08-25 05:00:00|1595.81|1593.41|1596.19|1593.79|1596.7|1594.3|1595.59|1593.19|0
1756098300000|2025-08-25 05:05:00|1596.42|1594.02|1596.64|1594.24|1596.99|1594.59|1595.89|1593.49|0
1756098600000|2025-08-25 05:10:00|1596.87|1594.47|1598.1|1595.7|1598.37|1595.97|1595.63|1593.23|0
1756098900000|2025-08-25 05:15:00|1597.87|1595.47|1597.36|1594.96|1598.17|1595.77|1596.77|1594.37|0
1756099200000|2025-08-25 05:20:00|1597.59|1595.19|1596.95|1594.55|1597.59|1595.19|1596.71|1594.31|0
1756099500000|2025-08-25 05:25:00|1597.06|1594.66|1596.16|1593.76|1597.18|1594.78|1595.68|1593.28|0
1756099800000|2025-08-25 05:30:00|1595.94|1593.54|1595.48|1593.08|1596.39|1593.99|1595.21|1592.81|0
1756100100000|2025-08-25 05:35:00|1595.8|1593.4|1595.82|1593.42|1596.04|1593.64|1595.48|1593.08|0
1756100400000|2025-08-25 05:40:00|1595.7|1593.3|1596.67|1594.27|1596.75|1594.35|1595.44|1593.04|0
1756100700000|2025-08-25 05:45:00|1596.9|1594.5|1597.75|1595.35|1598.52|1596.12|1596.67|1594.27|0
1756101000000|2025-08-25 05:50:00|1597.86|1595.46|1598.29|1595.89|1598.55|1596.15|1597.66|1595.26|0
1756101300000|2025-08-25 05:55:00|1598.18|1595.78|1598.32|1595.92|1598.63|1596.23|1598.08|1595.68|0
1756101600000|2025-08-25 06:00:00|1598.55|1596.15|1597.99|1595.59|1599.28|1596.88|1596.89|1594.49|0
1756101900000|2025-08-25 06:05:00|1597.77|1595.37|1597.53|1595.13|1598.06|1595.66|1597.2|1594.8|0
1756102200000|2025-08-25 06:10:00|1597.41|1595.01|1595.94|1593.54|1597.79|1595.39|1595.94|1593.54|0
1756102500000|2025-08-25 06:15:00|1596.17|1593.77|1596.89|1594.49|1597.27|1594.87|1595.78|1593.38|0
1756102800000|2025-08-25 06:20:00|1597.01|1594.61|1596.7|1594.3|1597.21|1594.81|1596.31|1593.91|0
1756103100000|2025-08-25 06:25:00|1596.58|1594.18|1597.11|1594.71|1597.31|1594.91|1596.16|1593.76|0
1756103400000|2025-08-25 06:30:00|1596.99|1594.59|1596.29|1593.89|1597.35|1594.95|1596.29|1593.89|0
1756103700000|2025-08-25 06:35:00|1596.37|1593.97|1595.34|1592.94|1596.37|1593.97|1594.85|1592.45|0
1756104000000|2025-08-25 06:40:00|1595.42|1593.02|1594.78|1592.38|1595.84|1593.44|1594.4|1592|0
1756104300000|2025-08-25 06:45:00|1594.56|1592.16|1594.86|1592.46|1595.2|1592.8|1594.23|1591.83|0
1756104600000|2025-08-25 06:50:00|1594.63|1592.23|1594.55|1592.15|1595.28|1592.88|1593.82|1591.42|0
1756104900000|2025-08-25 06:55:00|1594.44|1592.04|1591.66|1589.26|1594.49|1592.09|1591.51|1589.11|0
1756105200000|2025-08-25 07:00:00|1591.88|1589.48|1590.35|1587.95|1592.19|1589.79|1589.47|1587.07|0
1756105500000|2025-08-25 07:05:00|1590.74|1588.34|1593.33|1590.93|1593.33|1590.93|1590.08|1587.68|0
1756105800000|2025-08-25 07:10:00|1593.21|1590.81|1591.74|1589.34|1593.29|1590.89|1591.29|1588.89|0
1756106100000|2025-08-25 07:15:00|1591.62|1589.22|1591.57|1589.17|1592.03|1589.63|1590.73|1588.33|0
1756106400000|2025-08-25 07:20:00|1591.22|1588.82|1591.56|1589.16|1592.13|1589.73|1590.8|1588.4|0
1756106700000|2025-08-25 07:25:00|1591.67|1589.27|1591.66|1589.26|1592.24|1589.84|1590.97|1588.57|0
1756107000000|2025-08-25 07:30:00|1591.28|1588.88|1591.15|1588.75|1591.68|1589.28|1590.45|1588.05|0
1756107300000|2025-08-25 07:35:00|1591.18|1588.78|1591.42|1589.02|1591.42|1589.02|1590.58|1588.18|0
1756107600000|2025-08-25 07:40:00|1591.17|1588.77|1591.15|1588.75|1591.72|1589.32|1590.47|1588.07|0
1756107900000|2025-08-25 07:45:00|1591.24|1588.84|1592.07|1589.67|1592.42|1590.02|1590.91|1588.51|0
1756108200000|2025-08-25 07:50:00|1592.12|1589.72|1591.98|1589.58|1592.49|1590.09|1591.68|1589.28|0
1756108500000|2025-08-25 07:55:00|1592.09|1589.69|1591.99|1589.59|1592.26|1589.86|1591.5|1589.1|0
1756108800000|2025-08-25 08:00:00|1591.54|1589.14|1591.99|1589.59|1593.18|1590.78|1591.47|1589.07|0
1756109100000|2025-08-25 08:05:00|1592.22|1589.82|1592.13|1589.73|1592.56|1590.16|1591.44|1589.04|0
1756109400000|2025-08-25 08:10:00|1592.22|1589.82|1591.97|1589.57|1592.39|1589.99|1591.21|1588.81|0
1756109700000|2025-08-25 08:15:00|1591.98|1589.58|1591.33|1588.93|1592.19|1589.79|1590.57|1588.17|0
1756110000000|2025-08-25 08:20:00|1591.37|1588.97|1590.05|1587.65|1591.43|1589.03|1589.54|1587.14|0
1756110300000|2025-08-25 08:25:00|1590.31|1587.91|1591.76|1589.36|1591.76|1589.36|1590.08|1587.68|0
1756110600000|2025-08-25 08:30:00|1591.5|1589.1|1592.01|1589.61|1592.28|1589.88|1591.28|1588.88|0
1756110900000|2025-08-25 08:35:00|1591.86|1589.46|1592.36|1589.96|1592.91|1590.51|1591.77|1589.37|0
1756111200000|2025-08-25 08:40:00|1592.37|1589.97|1590.54|1588.14|1592.46|1590.06|1590.45|1588.05|0
1756111500000|2025-08-25 08:45:00|1590.57|1588.17|1589.79|1587.39|1590.77|1588.37|1589.23|1586.83|0
1756111800000|2025-08-25 08:50:00|1590.32|1587.92|1591.24|1588.84|1591.43|1589.03|1590.32|1587.92|0
1756112100000|2025-08-25 08:55:00|1591.01|1588.61|1589.17|1586.77|1591.01|1588.61|1588.56|1586.16|0
1756112400000|2025-08-25 09:00:00|1588.95|1586.55|1588.94|1586.54|1589.53|1587.13|1586.2|1583.8|0
1756112700000|2025-08-25 09:05:00|1588.87|1586.47|1587.58|1585.18|1589.63|1587.23|1587.58|1585.18|0
1756113000000|2025-08-25 09:10:00|1587.36|1584.96|1587.04|1584.64|1588.1|1585.7|1586.8|1584.4|0
1756113300000|2025-08-25 09:15:00|1587.15|1584.75|1587.12|1584.72|1588.23|1585.83|1587.01|1584.61|0
1756113600000|2025-08-25 09:20:00|1587.01|1584.61|1586.91|1584.51|1587.65|1585.25|1586.55|1584.15|0
1756113900000|2025-08-25 09:25:00|1586.68|1584.28|1586.97|1584.57|1587.24|1584.84|1586.68|1584.28|0
1756114200000|2025-08-25 09:30:00|1586.75|1584.35|1586.94|1584.54|1587.44|1585.04|1586.24|1583.84|0
1756114500000|2025-08-25 09:35:00|1587.16|1584.76|1587.39|1584.99|1588.07|1585.67|1587.16|1584.76|0
1756114800000|2025-08-25 09:40:00|1587.62|1585.22|1587.09|1584.69|1587.84|1585.44|1586.88|1584.48|0
1756115100000|2025-08-25 09:45:00|1587.28|1584.88|1586.31|1583.91|1587.5|1585.1|1586.31|1583.91|0
1756115400000|2025-08-25 09:50:00|1586.08|1583.68|1585.67|1583.27|1586.19|1583.79|1585.24|1582.84|0
1756115700000|2025-08-25 09:55:00|1585.77|1583.37|1588.02|1585.62|1588.43|1586.03|1585.44|1583.04|0
1756116000000|2025-08-25 10:00:00|1588.15|1585.75|1587.41|1585.01|1588.58|1586.18|1587.02|1584.62|0
1756116300000|2025-08-25 10:05:00|1587.43|1585.03|1587.47|1585.07|1587.79|1585.39|1587.07|1584.67|0
1756116600000|2025-08-25 10:10:00|1587.59|1585.19|1586.85|1584.45|1587.92|1585.52|1586.59|1584.19|0
1756116900000|2025-08-25 10:15:00|1586.62|1584.22|1584.71|1582.31|1587.17|1584.77|1584.71|1582.31|0
1756117200000|2025-08-25 10:20:00|1584.59|1582.19|1584.02|1581.62|1584.92|1582.52|1583.61|1581.21|0
1756117500000|2025-08-25 10:25:00|1584.13|1581.73|1582.77|1580.37|1584.46|1582.06|1582.54|1580.14|0
1756117800000|2025-08-25 10:30:00|1582.54|1580.14|1582.94|1580.54|1583.06|1580.66|1581.66|1579.26|0
1756118100000|2025-08-25 10:35:00|1582.97|1580.57|1583.73|1581.33|1583.73|1581.33|1582.17|1579.77|0
1756118400000|2025-08-25 10:40:00|1583.5|1581.1|1584.19|1581.79|1584.22|1581.82|1582.86|1580.46|0
1756118700000|2025-08-25 10:45:00|1584.18|1581.78|1583.34|1580.94|1584.51|1582.11|1583.15|1580.75|0
1756119000000|2025-08-25 10:50:00|1583.22|1580.82|1583.05|1580.65|1583.76|1581.36|1582.72|1580.32|0
1756119300000|2025-08-25 10:55:00|1583.11|1580.71|1582.5|1580.1|1583.58|1581.18|1582.5|1580.1|0
1756119600000|2025-08-25 11:00:00|1583.06|1580.66|1583.08|1580.68|1583.49|1581.09|1581|1578.6|0
1756119900000|2025-08-25 11:05:00|1583.3|1580.9|1584.06|1581.66|1584.06|1581.66|1582.48|1580.08|0
1756120200000|2025-08-25 11:10:00|1583.94|1581.54|1585.1|1582.7|1585.42|1583.02|1583.12|1580.72|0
1756120500000|2025-08-25 11:15:00|1585.16|1582.76|1586.21|1583.81|1586.77|1584.37|1585.16|1582.76|0
1756120800000|2025-08-25 11:20:00|1586.31|1583.91|1586.37|1583.97|1586.82|1584.42|1585.8|1583.4|0
1756121100000|2025-08-25 11:25:00|1586.15|1583.75|1586.98|1584.58|1587|1584.6|1585.86|1583.46|0
1756121400000|2025-08-25 11:30:00|1587.21|1584.81|1585.6|1583.2|1587.21|1584.81|1585.1|1582.7|0
1756121700000|2025-08-25 11:35:00|1585.71|1583.31|1585.66|1583.26|1585.84|1583.44|1585.28|1582.88|0
1756122000000|2025-08-25 11:40:00|1585.51|1583.11|1586.21|1583.81|1586.68|1584.28|1585.51|1583.11|0
1756122300000|2025-08-25 11:45:00|1586.23|1583.83|1586.36|1583.96|1586.88|1584.48|1585.94|1583.54|0
1756122600000|2025-08-25 11:50:00|1586.28|1583.88|1586.13|1583.73|1586.66|1584.26|1585.87|1583.47|0
1756122900000|2025-08-25 11:55:00|1586.18|1583.78|1586.27|1583.87|1586.52|1584.12|1585.5|1583.1|0
1756123200000|2025-08-25 12:00:00|1586.21|1583.81|1583.36|1580.96|1586.44|1584.04|1582.85|1580.45|0
1756123500000|2025-08-25 12:05:00|1583.13|1580.73|1581.59|1579.19|1583.57|1581.17|1581.26|1578.86|0
1756123800000|2025-08-25 12:10:00|1581.6|1579.2|1581.5|1579.1|1581.82|1579.42|1580.48|1578.08|0
1756124100000|2025-08-25 12:15:00|1581.46|1579.06|1583.02|1580.62|1583.02|1580.62|1580.68|1578.28|0
1756124400000|2025-08-25 12:20:00|1582.57|1580.17|1582.96|1580.56|1583.83|1581.43|1582.36|1579.96|0
1756124700000|2025-08-25 12:25:00|1583.26|1580.86|1582.53|1580.13|1583.48|1581.08|1581.97|1579.57|0
1756125000000|2025-08-25 12:30:00|1582.41|1580.01|1582.37|1579.97|1583.08|1580.68|1580.51|1578.11|0
1756125300000|2025-08-25 12:35:00|1582.15|1579.75|1581.26|1578.86|1582.83|1580.43|1580.9|1578.5|0
1756125600000|2025-08-25 12:40:00|1581.44|1579.04|1583.91|1581.51|1583.99|1581.59|1581.44|1579.04|0
1756125900000|2025-08-25 12:45:00|1583.89|1581.49|1583.77|1581.37|1584.41|1582.01|1583.17|1580.77|0
1756126200000|2025-08-25 12:50:00|1583.55|1581.15|1584.42|1582.02|1584.98|1582.58|1583.46|1581.06|0
1756126500000|2025-08-25 12:55:00|1584.36|1581.96|1584.05|1581.65|1584.9|1582.5|1583.84|1581.44|0
1756126800000|2025-08-25 13:00:00|1584.27|1581.87|1585.73|1583.33|1585.73|1583.33|1583.36|1580.96|0
1756127100000|2025-08-25 13:05:00|1585.95|1583.55|1585.33|1582.93|1585.95|1583.55|1584.79|1582.39|0
1756127400000|2025-08-25 13:10:00|1585.39|1582.99|1585.25|1582.85|1585.88|1583.48|1584.46|1582.06|0
1756127700000|2025-08-25 13:15:00|1585.03|1582.63|1585.4|1583|1586|1583.6|1584.34|1581.94|0
1756128000000|2025-08-25 13:20:00|1585.63|1583.23|1586.14|1583.74|1586.33|1583.93|1585.09|1582.69|0
1756128300000|2025-08-25 13:25:00|1586.25|1583.85|1587.79|1585.39|1587.79|1585.39|1586.14|1583.74|0
1756128600000|2025-08-25 13:30:00|1590.12|1587.72|1586.31|1583.91|1590.57|1588.17|1583.24|1580.84|0
1756128900000|2025-08-25 13:35:00|1586.54|1584.14|1589.79|1587.39|1591.45|1589.05|1586.09|1583.69|0
1756129200000|2025-08-25 13:40:00|1589.56|1587.16|1589.89|1587.49|1592.3|1589.9|1586.98|1584.58|0
1756129500000|2025-08-25 13:45:00|1590.11|1587.71|1589.52|1587.12|1590.11|1587.71|1585.31|1582.91|0
1756129800000|2025-08-25 13:50:00|1588.62|1586.22|1588.32|1585.92|1590.55|1588.15|1586.18|1583.78|0
1756130100000|2025-08-25 13:55:00|1588.77|1586.37|1592|1589.6|1592.05|1589.65|1587.09|1584.69|0
1756130400000|2025-08-25 14:00:00|1592.23|1589.83|1591.71|1589.31|1594.49|1592.09|1588.72|1586.32|0
1756130700000|2025-08-25 14:05:00|1591.48|1589.08|1593.23|1590.83|1593.68|1591.28|1590.78|1588.38|0
1756131000000|2025-08-25 14:10:00|1593|1590.6|1590.64|1588.24|1593.23|1590.83|1587.3|1584.9|0
1756131300000|2025-08-25 14:15:00|1590.41|1588.01|1590.01|1587.61|1591.87|1589.47|1589.27|1586.87|0
1756131600000|2025-08-25 14:20:00|1589.79|1587.39|1589.56|1587.16|1591.6|1589.2|1586.98|1584.58|0
1756131900000|2025-08-25 14:25:00|1589.33|1586.93|1590.54|1588.14|1591.49|1589.09|1588.28|1585.88|0
1756132200000|2025-08-25 14:30:00|1590.44|1588.04|1590.03|1587.63|1591.33|1588.93|1588.19|1585.79|0
1756132500000|2025-08-25 14:35:00|1590.25|1587.85|1589.61|1587.21|1592.6|1590.2|1589.39|1586.99|0
1756132800000|2025-08-25 14:40:00|1589.84|1587.44|1588.2|1585.8|1590.31|1587.91|1586.77|1584.37|0
1756133100000|2025-08-25 14:45:00|1588.32|1585.92|1591.95|1589.55|1591.95|1589.55|1586.29|1583.89|0
1756133400000|2025-08-25 14:50:00|1591.72|1589.32|1590.81|1588.41|1592.55|1590.15|1590.04|1587.64|0
1756133700000|2025-08-25 14:55:00|1590.36|1587.96|1592.73|1590.33|1592.79|1590.39|1588.29|1585.89|0
1756134000000|2025-08-25 15:00:00|1592.28|1589.88|1592.63|1590.23|1592.9|1590.5|1590.79|1588.39|0
1756134300000|2025-08-25 15:05:00|1592.41|1590.01|1593.58|1591.18|1594.21|1591.81|1588.47|1586.07|0
1756134600000|2025-08-25 15:10:00|1593.8|1591.4|1595.69|1593.29|1595.69|1593.29|1591.66|1589.26|0
1756134900000|2025-08-25 15:15:00|1595.92|1593.52|1595.33|1592.93|1596.82|1594.42|1594.96|1592.56|0
1756135200000|2025-08-25 15:20:00|1595.56|1593.16|1597.79|1595.39|1598.21|1595.81|1595.39|1592.99|0
1756135500000|2025-08-25 15:25:00|1597.5|1595.1|1596.79|1594.39|1598.61|1596.21|1594.79|1592.39|0
1756135800000|2025-08-25 15:30:00|1597.25|1594.85|1595.62|1593.22|1597.7|1595.3|1595.53|1593.13|0
1756136100000|2025-08-25 15:35:00|1595.64|1593.24|1595.6|1593.2|1596.43|1594.03|1593.82|1591.42|0
1756136400000|2025-08-25 15:40:00|1595.35|1592.95|1595.39|1592.99|1595.88|1593.48|1593.6|1591.2|0
1756136700000|2025-08-25 15:45:00|1595.16|1592.76|1594.05|1591.65|1596.42|1594.02|1593.51|1591.11|0
1756137000000|2025-08-25 15:50:00|1593.82|1591.42|1597.13|1594.73|1597.73|1595.33|1593.82|1591.42|0
1756137300000|2025-08-25 15:55:00|1596.9|1594.5|1597.82|1595.42|1598.46|1596.06|1595.79|1593.39|0
1756137600000|2025-08-25 16:00:00|1598.05|1595.65|1597.26|1594.86|1598.67|1596.27|1596.93|1594.53|0
1756137900000|2025-08-25 16:05:00|1597.04|1594.64|1597.8|1595.4|1599.04|1596.64|1596.81|1594.41|0
1756138200000|2025-08-25 16:10:00|1598.04|1595.64|1598.26|1595.86|1598.53|1596.13|1596.76|1594.36|0
1756138500000|2025-08-25 16:15:00|1598.37|1595.97|1596.87|1594.47|1598.82|1596.42|1596.5|1594.1|0
1756138800000|2025-08-25 16:20:00|1597.1|1594.7|1597.8|1595.4|1598.42|1596.02|1596.19|1593.79|0
1756139100000|2025-08-25 16:25:00|1597.57|1595.17|1597.3|1594.9|1598.65|1596.25|1597.2|1594.8|0
1756139400000|2025-08-25 16:30:00|1597.07|1594.67|1597.47|1595.07|1597.83|1595.43|1596.05|1593.65|0
1756139700000|2025-08-25 16:35:00|1597.36|1594.96|1597.14|1594.74|1598.1|1595.7|1595.96|1593.56|0
1756140000000|2025-08-25 16:40:00|1596.92|1594.52|1599.68|1597.28|1599.91|1597.51|1596.91|1594.51|0
1756140300000|2025-08-25 16:45:00|1599.91|1597.51|1598.5|1596.1|1600.16|1597.76|1597.93|1595.53|0
1756140600000|2025-08-25 16:50:00|1598.27|1595.87|1597.46|1595.06|1598.74|1596.34|1596.63|1594.23|0
1756140900000|2025-08-25 16:55:00|1597.23|1594.83|1597.66|1595.26|1598.76|1596.36|1596.84|1594.44|0
1756141200000|2025-08-25 17:00:00|1597.88|1595.48|1593.81|1591.41|1598.14|1595.74|1593.01|1590.61|0
1756141500000|2025-08-25 17:05:00|1594.04|1591.64|1596.13|1593.73|1596.13|1593.73|1593.64|1591.24|0
1756141800000|2025-08-25 17:10:00|1596.35|1593.95|1595.64|1593.24|1597.15|1594.75|1595.18|1592.78|0
1756142100000|2025-08-25 17:15:00|1595.42|1593.02|1595.14|1592.74|1596.21|1593.81|1594.66|1592.26|0
1756142400000|2025-08-25 17:20:00|1595.69|1593.29|1594.98|1592.58|1595.88|1593.48|1594.1|1591.7|0
1756142700000|2025-08-25 17:25:00|1594.71|1592.31|1594.72|1592.32|1594.72|1592.32|1592.74|1590.34|0
1756143000000|2025-08-25 17:30:00|1594.5|1592.1|1593.69|1591.29|1596.19|1593.79|1593.34|1590.94|0
1756143300000|2025-08-25 17:35:00|1594.14|1591.74|1592.47|1590.07|1594.14|1591.74|1592.41|1590.01|0
1756143600000|2025-08-25 17:40:00|1592.24|1589.84|1592.45|1590.05|1592.55|1590.15|1589.14|1586.74|0
1756143900000|2025-08-25 17:45:00|1592.22|1589.82|1594.18|1591.78|1594.74|1592.34|1592.22|1589.82|0
1756144200000|2025-08-25 17:50:00|1594.25|1591.85|1594.38|1591.98|1595.28|1592.88|1593.8|1591.4|0
1756144500000|2025-08-25 17:55:00|1594.41|1592.01|1593.32|1590.92|1594.85|1592.45|1592.89|1590.49|0
1756144800000|2025-08-25 18:00:00|1593.45|1591.05|1592.01|1589.61|1593.9|1591.5|1591.23|1588.83|0
1756145100000|2025-08-25 18:05:00|1591.79|1589.39|1592.67|1590.27|1593.43|1591.03|1591.14|1588.74|0
1756145400000|2025-08-25 18:10:00|1592.9|1590.5|1593.62|1591.22|1593.93|1591.53|1591.69|1589.29|0
1756145700000|2025-08-25 18:15:00|1593.85|1591.45|1591.54|1589.14|1593.93|1591.53|1591.25|1588.85|0
1756146000000|2025-08-25 18:20:00|1591.14|1588.74|1590.96|1588.56|1592.04|1589.64|1588.23|1585.83|0
1756146300000|2025-08-25 18:25:00|1591.04|1588.64|1590.27|1587.87|1591.65|1589.25|1590.05|1587.65|0
1756146600000|2025-08-25 18:30:00|1590.73|1588.33|1590.12|1587.72|1590.95|1588.55|1589.54|1587.14|0
1756146900000|2025-08-25 18:35:00|1590.01|1587.61|1590.07|1587.67|1591.32|1588.92|1589.6|1587.2|0
1756147200000|2025-08-25 18:40:00|1590.29|1587.89|1589.6|1587.2|1590.89|1588.49|1588.88|1586.48|0
1756147500000|2025-08-25 18:45:00|1589.37|1586.97|1590.57|1588.17|1591.33|1588.93|1588.17|1585.77|0
1756147800000|2025-08-25 18:50:00|1590.61|1588.21|1590.11|1587.71|1591.52|1589.12|1589.73|1587.33|0
1756148100000|2025-08-25 18:55:00|1590.1|1587.7|1588.39|1585.99|1591.01|1588.61|1588.35|1585.95|0
1756148400000|2025-08-25 19:00:00|1588.35|1585.95|1587.68|1585.28|1589.12|1586.72|1586.76|1584.36|0
1756148700000|2025-08-25 19:05:00|1587.79|1585.39|1589.16|1586.76|1589.19|1586.79|1587.07|1584.67|0
1756149000000|2025-08-25 19:10:00|1588.93|1586.53|1588.69|1586.29|1590.17|1587.77|1588.69|1586.29|0
1756149300000|2025-08-25 19:15:00|1588.73|1586.33|1586.83|1584.43|1588.95|1586.55|1585.48|1583.08|0
1756149600000|2025-08-25 19:20:00|1587.05|1584.65|1586.51|1584.11|1587.56|1585.16|1585.99|1583.59|0
1756149900000|2025-08-25 19:25:00|1586.73|1584.33|1586.25|1583.85|1586.98|1584.58|1585.36|1582.96|0
1756150200000|2025-08-25 19:30:00|1586.36|1583.96|1586.06|1583.66|1586.93|1584.53|1585.27|1582.87|0
1756150500000|2025-08-25 19:35:00|1586.29|1583.89|1586.81|1584.41|1587.14|1584.74|1585.57|1583.17|0
1756150800000|2025-08-25 19:40:00|1586.66|1584.26|1585.25|1582.85|1587.75|1585.35|1584.84|1582.44|0
1756151100000|2025-08-25 19:45:00|1585.02|1582.62|1584.97|1582.57|1585.53|1583.13|1583.65|1581.25|0
1756151400000|2025-08-25 19:50:00|1585.65|1583.25|1585.24|1582.84|1586.33|1583.93|1583.6|1581.2|0
1756151700000|2025-08-25 19:55:00|1584.34|1581.94|1577.08|1574.68|1585.19|1582.79|1575.5|1573.1|0
1756152000000|2025-08-25 20:00:00|1576.18|1573.78|1579.91|1577.51|1580.59|1578.19|1574.26|1571.86|0
1756152300000|2025-08-25 20:05:00|1579.68|1577.28|1580.38|1577.98|1581.13|1578.73|1579.47|1577.07|0
1756152600000|2025-08-25 20:10:00|1580.16|1577.76|1579.65|1577.25|1580.27|1577.87|1578.9|1576.5|0
1756152900000|2025-08-25 20:15:00|1579.87|1577.47|1580.6|1578.2|1580.93|1578.53|1579.13|1576.73|0
1756153200000|2025-08-25 20:20:00|1580.37|1577.97|1580.75|1578.35|1581.33|1578.93|1580.32|1577.92|0
1756153500000|2025-08-25 20:25:00|1580.85|1578.45|1581.12|1578.72|1581.83|1579.43|1580.85|1578.45|0
1756153800000|2025-08-25 20:30:00|1580.89|1578.49|1580.42|1578.02|1582.14|1579.74|1580.28|1577.88|0
1756154100000|2025-08-25 20:35:00|1580.64|1578.24|1580.11|1577.71|1580.85|1578.45|1579.89|1577.49|0
1756154400000|2025-08-25 20:40:00|1580.34|1577.94|1580.61|1578.21|1580.7|1578.3|1580.06|1577.66|0
1756154700000|2025-08-25 20:45:00|1580.83|1578.43|1579.65|1577.25|1580.83|1578.43|1579.43|1577.03|0
1756155000000|2025-08-25 20:50:00|1579.43|1577.03|1580.55|1578.15|1580.55|1578.15|1579.32|1576.92|0
1756155300000|2025-08-25 20:55:00|1580.85|1577.85|1580.63|1577.63|1581.3|1578.3|1580.63|1577.63|0
1756155600000|2025-08-25 21:00:00|1580.73|1577.73|1580.48|1577.48|1580.73|1577.73|1579.91|1576.91|0
1756155900000|2025-08-25 21:05:00|1580.44|1577.44|1580.35|1577.35|1580.56|1577.56|1580.15|1577.15|0
1756156200000|2025-08-25 21:10:00|1580.48|1577.48|1580.56|1577.56|1580.64|1577.64|1580.48|1577.48|0
1756156500000|2025-08-25 21:15:00|1580.69|1577.69|1580.85|1577.85|1580.85|1577.85|1580.69|1577.69|0
1756156800000|2025-08-25 21:20:00|1580.8|1577.8|1580.31|1577.31|1580.8|1577.8|1580.02|1577.02|0
1756157100000|2025-08-25 21:25:00|1580.43|1577.43|1580.35|1577.35|1580.72|1577.72|1580.23|1577.23|0
1756157400000|2025-08-25 21:30:00|1579.4|1576.4|1580.22|1577.22|1580.22|1577.22|1579.4|1576.4|0
1756157700000|2025-08-25 21:35:00|1580.31|1577.31|1580.39|1577.39|1580.85|1577.85|1579.9|1576.9|0
1756158000000|2025-08-25 21:40:00|1580.3|1577.3|1580.3|1577.3|1580.39|1577.39|1580.3|1577.3|0
1756158300000|2025-08-25 21:45:00|1580.29|1577.29|1580.37|1577.37|1580.71|1577.71|1580.18|1577.18|0
1756158600000|2025-08-25 21:50:00|1580.39|1577.39|1580.65|1577.65|1580.65|1577.65|1580.34|1577.34|0
1756158900000|2025-08-25 21:55:00|1580.72|1577.72|1580.28|1577.28|1580.72|1577.72|1580.28|1577.28|0
1756159200000|2025-08-25 22:00:00|1580.26|1577.26|1582.54|1579.54|1583.32|1580.32|1580.06|1577.06|0
1756159500000|2025-08-25 22:05:00|1582.31|1579.31|1582.76|1579.76|1583.21|1580.21|1582.09|1579.09|0
1756159800000|2025-08-25 22:10:00|1582.99|1579.99|1583.21|1580.21|1583.44|1580.44|1582.76|1579.76|0
1756160100000|2025-08-25 22:15:00|1583.32|1580.32|1583.44|1580.44|1583.89|1580.89|1583.21|1580.21|0
1756160400000|2025-08-25 22:20:00|1583.32|1580.32|1583.77|1580.77|1583.89|1580.89|1582.53|1579.53|0
1756160700000|2025-08-25 22:25:00|1583.89|1580.89|1583.66|1580.66|1584.34|1581.34|1583.66|1580.66|0
1756161000000|2025-08-25 22:30:00|1583.77|1580.77|1583.21|1580.21|1583.89|1580.89|1582.76|1579.76|0
1756161300000|2025-08-25 22:35:00|1583.32|1580.32|1583.43|1580.43|1583.43|1580.43|1582.98|1579.98|0
1756161600000|2025-08-25 22:40:00|1583.32|1580.32|1583.99|1580.99|1584.11|1581.11|1583.21|1580.21|0
1756161900000|2025-08-25 22:45:00|1583.88|1580.88|1582.98|1579.98|1584.11|1581.11|1582.86|1579.86|0
1756162200000|2025-08-25 22:50:00|1583.09|1580.09|1583.43|1580.43|1583.43|1580.43|1583.09|1580.09|0
1756162500000|2025-08-25 22:55:00|1583.66|1580.66|1582.98|1579.98|1583.66|1580.66|1582.75|1579.75|0
1756162800000|2025-08-25 23:00:00|1583.31|1580.31|1583.88|1580.88|1583.99|1580.99|1583.2|1580.2|0
1756163100000|2025-08-25 23:05:00|1583.65|1580.65|1582.98|1579.98|1583.99|1580.99|1582.3|1579.3|0
1756163400000|2025-08-25 23:10:00|1582.86|1579.86|1582.75|1579.75|1582.98|1579.98|1582.53|1579.53|0
1756163700000|2025-08-25 23:15:00|1582.63|1579.63|1583.43|1580.43|1583.43|1580.43|1582.3|1579.3|0
1756164000000|2025-08-25 23:20:00|1583.31|1580.31|1581.85|1578.85|1583.43|1580.43|1581.4|1578.4|0
1756164300000|2025-08-25 23:25:00|1582.07|1579.07|1581.62|1578.62|1582.07|1579.07|1580.49|1577.49|0
1756164600000|2025-08-25 23:30:00|1581.4|1578.4|1582.52|1579.52|1582.75|1579.75|1581.17|1578.17|0
1756164900000|2025-08-25 23:35:00|1582.4|1579.4|1581.39|1578.39|1582.52|1579.52|1581.17|1578.17|0
1756165200000|2025-08-25 23:40:00|1581.62|1578.62|1580.94|1577.94|1581.84|1578.84|1580.49|1577.49|0
1756165500000|2025-08-25 23:45:00|1580.72|1577.72|1580.49|1577.49|1581.17|1578.17|1579.92|1576.92|0
1756165800000|2025-08-25 23:50:00|1580.26|1577.26|1580.94|1577.94|1581.17|1578.17|1579.36|1576.36|0
1756166100000|2025-08-25 23:55:00|1580.71|1577.71|1581.16|1578.16|1581.16|1578.16|1580.04|1577.04|0
1756166400000|2025-08-26 00:00:00|1580.94|1577.94|1575.19|1572.19|1582.17|1579.17|1565.39|1562.39|0
1756166700000|2025-08-26 00:05:00|1574.85|1571.85|1578.46|1575.46|1580.6|1577.6|1572.71|1569.71|0
1756167000000|2025-08-26 00:10:00|1578.68|1575.68|1579.36|1576.36|1580.26|1577.26|1576.43|1573.43|0
1756167300000|2025-08-26 00:15:00|1578.23|1575.23|1580.97|1578.57|1584.73|1582.33|1578.23|1575.23|0
1756167600000|2025-08-26 00:20:00|1580.86|1578.46|1578.36|1575.96|1581.83|1579.43|1577.99|1575.59|0
1756167900000|2025-08-26 00:25:00|1578.14|1575.74|1575.06|1572.66|1578.89|1576.49|1574.79|1572.39|0
1756168200000|2025-08-26 00:30:00|1574.83|1572.43|1574.91|1572.51|1578.54|1576.14|1568.67|1566.27|0
1756168500000|2025-08-26 00:35:00|1574.79|1572.39|1567.96|1565.56|1575.36|1572.96|1567.01|1564.61|0
1756168800000|2025-08-26 00:40:00|1568.19|1565.79|1560.47|1558.07|1568.29|1565.89|1558.11|1555.71|0
1756169100000|2025-08-26 00:45:00|1560.59|1558.19|1560.39|1557.99|1561.77|1559.37|1556.03|1553.63|0
1756169400000|2025-08-26 00:50:00|1560.27|1557.87|1564.17|1561.77|1565.15|1562.75|1558.78|1556.38|0
1756169700000|2025-08-26 00:55:00|1563.94|1561.54|1563.21|1560.81|1570.49|1568.09|1560.34|1557.94|0
1756170000000|2025-08-26 01:00:00|1563.32|1560.92|1566.82|1564.42|1567.27|1564.87|1561.3|1558.9|0
1756170300000|2025-08-26 01:05:00|1566.93|1564.53|1569.19|1566.79|1569.87|1567.47|1565.45|1563.05|0
1756170600000|2025-08-26 01:10:00|1568.96|1566.56|1568.35|1565.95|1570.08|1567.68|1568|1565.6|0
1756170900000|2025-08-26 01:15:00|1568.68|1566.28|1567.72|1565.32|1569.7|1567.3|1567.32|1564.92|0
1756171200000|2025-08-26 01:20:00|1567.61|1565.21|1568.57|1566.17|1569.26|1566.86|1567.09|1564.69|0
1756171500000|2025-08-26 01:25:00|1568.79|1566.39|1568.71|1566.31|1569.42|1567.02|1567.7|1565.3|0
1756171800000|2025-08-26 01:30:00|1568.03|1565.63|1568.71|1566.31|1569.24|1566.84|1567.73|1565.33|0
1756172100000|2025-08-26 01:35:00|1568.48|1566.08|1566.56|1564.16|1569.18|1566.78|1564.84|1562.44|0
1756172400000|2025-08-26 01:40:00|1566.78|1564.38|1565.44|1563.04|1566.78|1564.38|1564.44|1562.04|0
1756172700000|2025-08-26 01:45:00|1565.78|1563.38|1565.83|1563.43|1566.13|1563.73|1565.04|1562.64|0
1756173000000|2025-08-26 01:50:00|1565.76|1563.36|1562.28|1559.88|1565.87|1563.47|1561.83|1559.43|0
1756173300000|2025-08-26 01:55:00|1562.17|1559.77|1562.83|1560.43|1564.42|1562.02|1561.41|1559.01|0
1756173600000|2025-08-26 02:00:00|1562.95|1560.55|1567.3|1564.9|1568.15|1565.75|1562.95|1560.55|0
1756173900000|2025-08-26 02:05:00|1567.41|1565.01|1567.61|1565.21|1568.6|1566.2|1567.19|1564.79|0
1756174200000|2025-08-26 02:10:00|1567.73|1565.33|1568.29|1565.89|1568.82|1566.42|1567.32|1564.92|0
1756174500000|2025-08-26 02:15:00|1568.07|1565.67|1568.6|1566.2|1569.74|1567.34|1567.58|1565.18|0
1756174800000|2025-08-26 02:20:00|1568.82|1566.42|1568.87|1566.47|1569.93|1567.53|1568.65|1566.25|0
1756175100000|2025-08-26 02:25:00|1568.98|1566.58|1568.93|1566.53|1569.95|1567.55|1568.27|1565.87|0
1756175400000|2025-08-26 02:30:00|1569.05|1566.65|1570.31|1567.91|1570.31|1567.91|1567.94|1565.54|0
1756175700000|2025-08-26 02:35:00|1570.53|1568.13|1572.69|1570.29|1573.79|1571.39|1567.89|1565.49|0
1756176000000|2025-08-26 02:40:00|1572.59|1570.19|1571.19|1568.79|1573.21|1570.81|1569.48|1567.08|0
1756176300000|2025-08-26 02:45:00|1571.15|1568.75|1570.99|1568.59|1572.23|1569.83|1570.99|1568.59|0
1756176600000|2025-08-26 02:50:00|1571.22|1568.82|1569.75|1567.35|1571.4|1569|1569.3|1566.9|0
1756176900000|2025-08-26 02:55:00|1569.85|1567.45|1566.37|1563.97|1570.17|1567.77|1565.93|1563.53|0
1756177200000|2025-08-26 03:00:00|1566.7|1564.3|1567.84|1565.44|1568.06|1565.66|1566.66|1564.26|0
1756177500000|2025-08-26 03:05:00|1567.72|1565.32|1567.18|1564.78|1568.24|1565.84|1566.54|1564.14|0
1756177800000|2025-08-26 03:10:00|1567.29|1564.89|1567.34|1564.94|1568.05|1565.65|1566.75|1564.35|0
1756178100000|2025-08-26 03:15:00|1567.45|1565.05|1566.12|1563.72|1567.7|1565.3|1565.49|1563.09|0
1756178400000|2025-08-26 03:20:00|1566.23|1563.83|1566.74|1564.34|1567.16|1564.76|1565.75|1563.35|0
1756178700000|2025-08-26 03:25:00|1566.62|1564.22|1566.6|1564.2|1567.06|1564.66|1566.26|1563.86|0
1756179000000|2025-08-26 03:30:00|1566.26|1563.86|1566.57|1564.17|1567.23|1564.83|1565.9|1563.5|0
1756179300000|2025-08-26 03:35:00|1566.46|1564.06|1567.09|1564.69|1567.09|1564.69|1566.3|1563.9|0
1756179600000|2025-08-26 03:40:00|1566.97|1564.57|1566.91|1564.51|1567.38|1564.98|1566.55|1564.15|0
1756179900000|2025-08-26 03:45:00|1566.96|1564.56|1567.08|1564.68|1567.2|1564.8|1566.53|1564.13|0
1756180200000|2025-08-26 03:50:00|1566.78|1564.38|1566.99|1564.59|1567.47|1565.07|1566.44|1564.04|0
1756180500000|2025-08-26 03:55:00|1567.03|1564.63|1566.72|1564.32|1567.44|1565.04|1566.21|1563.81|0
1756180800000|2025-08-26 04:00:00|1566.33|1563.93|1566.71|1564.31|1567.92|1565.52|1566.33|1563.93|0
1756181100000|2025-08-26 04:05:00|1566.5|1564.1|1567.42|1565.02|1567.54|1565.14|1566.45|1564.05|0
1756181400000|2025-08-26 04:10:00|1567.28|1564.88|1567.7|1565.3|1568.22|1565.82|1567.08|1564.68|0
1756181700000|2025-08-26 04:15:00|1567.74|1565.34|1567.55|1565.15|1568.37|1565.97|1567.29|1564.89|0
1756182000000|2025-08-26 04:20:00|1567.74|1565.34|1567.89|1565.49|1568.54|1566.14|1567.29|1564.89|0
1756182300000|2025-08-26 04:25:00|1567.77|1565.37|1568.92|1566.52|1568.92|1566.52|1567.26|1564.86|0
1756182600000|2025-08-26 04:30:00|1569.15|1566.75|1566.9|1564.5|1569.37|1566.97|1566.32|1563.92|0
1756182900000|2025-08-26 04:35:00|1566.68|1564.28|1566.52|1564.12|1567.05|1564.65|1566.48|1564.08|0
1756183200000|2025-08-26 04:40:00|1566.41|1564.01|1566.82|1564.42|1567.35|1564.95|1566.28|1563.88|0
1756183500000|2025-08-26 04:45:00|1566.94|1564.54|1567.73|1565.33|1567.73|1565.33|1566.35|1563.95|0
1756183800000|2025-08-26 04:50:00|1567.84|1565.44|1567.49|1565.09|1568.69|1566.29|1567.28|1564.88|0
1756184100000|2025-08-26 04:55:00|1567.15|1564.75|1568.47|1566.07|1568.82|1566.42|1566.65|1564.25|0
1756184400000|2025-08-26 05:00:00|1568.69|1566.29|1570.62|1568.22|1570.79|1568.39|1567.83|1565.43|0
1756184700000|2025-08-26 05:05:00|1570.5|1568.1|1570.72|1568.32|1571.25|1568.85|1569.91|1567.51|0
1756185000000|2025-08-26 05:10:00|1570.96|1568.56|1571.06|1568.66|1571.99|1569.59|1570.72|1568.32|0
1756185300000|2025-08-26 05:15:00|1570.95|1568.55|1570.46|1568.06|1571.73|1569.33|1569.88|1567.48|0
1756185600000|2025-08-26 05:20:00|1570.45|1568.05|1570.67|1568.27|1571.15|1568.75|1570.08|1567.68|0
1756185900000|2025-08-26 05:25:00|1570.78|1568.38|1571.06|1568.66|1571.19|1568.79|1570.4|1568|0
1756186200000|2025-08-26 05:30:00|1571.03|1568.63|1572.47|1570.07|1572.73|1570.33|1570.13|1567.73|0
1756186500000|2025-08-26 05:35:00|1572.35|1569.95|1571.94|1569.54|1572.99|1570.59|1571.54|1569.14|0
1756186800000|2025-08-26 05:40:00|1571.72|1569.32|1573.35|1570.95|1573.53|1571.13|1571.72|1569.32|0
1756187100000|2025-08-26 05:45:00|1573.24|1570.84|1573.14|1570.74|1573.98|1571.58|1572.81|1570.41|0
1756187400000|2025-08-26 05:50:00|1573.26|1570.86|1572.33|1569.93|1573.48|1571.08|1571.93|1569.53|0
1756187700000|2025-08-26 05:55:00|1572.29|1569.89|1572.55|1570.15|1574.08|1571.68|1571.95|1569.55|0
1756188000000|2025-08-26 06:00:00|1572.66|1570.26|1572.27|1569.87|1574.32|1571.92|1571.99|1569.59|0
1756188300000|2025-08-26 06:05:00|1572.38|1569.98|1572.9|1570.5|1573.57|1571.17|1571.97|1569.57|0
1756188600000|2025-08-26 06:10:00|1572.68|1570.28|1571.12|1568.72|1573.55|1571.15|1569.54|1567.14|0
1756188900000|2025-08-26 06:15:00|1571.23|1568.83|1570.98|1568.58|1573.39|1570.99|1570.38|1567.98|0
1756189200000|2025-08-26 06:20:00|1570.86|1568.46|1570.25|1567.85|1571.42|1569.02|1568.64|1566.24|0
1756189500000|2025-08-26 06:25:00|1570.48|1568.08|1570.33|1567.93|1571.02|1568.62|1569.27|1566.87|0
1756189800000|2025-08-26 06:30:00|1570.56|1568.16|1569.64|1567.24|1570.89|1568.49|1569.14|1566.74|0
1756190100000|2025-08-26 06:35:00|1569.19|1566.79|1569.36|1566.96|1571.41|1569.01|1567.94|1565.54|0
1756190400000|2025-08-26 06:40:00|1569.13|1566.73|1569.39|1566.99|1571.3|1568.9|1568.31|1565.91|0
1756190700000|2025-08-26 06:45:00|1569.61|1567.21|1569.37|1566.97|1570.48|1568.08|1568.8|1566.4|0
1756191000000|2025-08-26 06:50:00|1569.26|1566.86|1570.16|1567.76|1571.14|1568.74|1568.8|1566.4|0
1756191300000|2025-08-26 06:55:00|1570.38|1567.98|1571.24|1568.84|1571.24|1568.84|1568.99|1566.59|0
1756191600000|2025-08-26 07:00:00|1570.91|1568.51|1568.99|1566.59|1570.91|1568.51|1567.66|1565.26|0
1756191900000|2025-08-26 07:05:00|1569.11|1566.71|1564.06|1561.18|1569.11|1566.71|1562.22|1559.34|0
1756192200000|2025-08-26 07:10:00|1564.29|1561.41|1559.35|1556.47|1564.92|1562.04|1558.7|1555.82|0
1756192500000|2025-08-26 07:15:00|1559.24|1556.36|1565.33|1562.45|1565.96|1563.08|1559.24|1556.36|0
1756192800000|2025-08-26 07:20:00|1565.44|1562.56|1563.47|1560.59|1566.22|1563.34|1563.24|1560.36|0
1756193100000|2025-08-26 07:25:00|1562.91|1560.03|1563.48|1560.6|1564.62|1561.74|1562.48|1559.6|0
1756193400000|2025-08-26 07:30:00|1563.37|1560.49|1568.94|1566.06|1569.22|1566.34|1562.77|1559.89|0
1756193700000|2025-08-26 07:35:00|1569.17|1566.29|1571.34|1568.46|1571.62|1568.74|1568.54|1565.66|0
1756194000000|2025-08-26 07:40:00|1571.24|1568.36|1570.88|1568|1571.95|1569.07|1570.54|1567.66|0
1756194300000|2025-08-26 07:45:00|1571.11|1568.23|1566.95|1564.07|1571.36|1568.48|1566.12|1563.24|0
1756194600000|2025-08-26 07:50:00|1566.72|1563.84|1565.48|1562.6|1566.76|1563.88|1562.7|1559.82|0
1756194900000|2025-08-26 07:55:00|1565.25|1562.37|1564.66|1561.78|1566.2|1563.32|1564.07|1561.19|0
1756195200000|2025-08-26 08:00:00|1564.44|1561.56|1564.91|1562.03|1566.96|1564.08|1564.17|1561.29|0
1756195500000|2025-08-26 08:05:00|1565.03|1562.15|1566.54|1563.66|1567.21|1564.33|1565.03|1562.15|0
1756195800000|2025-08-26 08:10:00|1566.02|1563.14|1566.44|1564.04|1568.16|1565.28|1565.24|1562.36|0
1756196100000|2025-08-26 08:15:00|1566.33|1563.93|1570.29|1567.89|1571.44|1569.04|1565.79|1563.39|0
1756196400000|2025-08-26 08:20:00|1569.84|1567.44|1568.54|1566.14|1570.19|1567.79|1567.81|1565.41|0
1756196700000|2025-08-26 08:25:00|1568.43|1566.03|1569.46|1567.06|1569.56|1567.16|1567.5|1565.1|0
1756197000000|2025-08-26 08:30:00|1569.24|1566.84|1568.7|1566.3|1569.83|1567.43|1567.58|1565.18|0
1756197300000|2025-08-26 08:35:00|1568.52|1566.12|1568.08|1565.68|1569.2|1566.8|1567.57|1565.17|0
1756197600000|2025-08-26 08:40:00|1567.88|1565.48|1568.38|1565.98|1568.82|1566.42|1566.79|1564.39|0
1756197900000|2025-08-26 08:45:00|1568.17|1565.77|1569.17|1566.77|1569.53|1567.13|1567.95|1565.55|0
1756198200000|2025-08-26 08:50:00|1569.39|1566.99|1569.22|1566.82|1569.84|1567.44|1568.61|1566.21|0
1756198500000|2025-08-26 08:55:00|1569.45|1567.05|1569.22|1566.82|1570.6|1568.2|1568.64|1566.24|0
1756198800000|2025-08-26 09:00:00|1569.45|1567.05|1569.01|1566.61|1570.25|1567.85|1568.15|1565.75|0
1756199100000|2025-08-26 09:05:00|1569.13|1566.73|1569.23|1566.83|1569.74|1567.34|1568.83|1566.43|0
1756199400000|2025-08-26 09:10:00|1569.28|1566.88|1569.83|1567.43|1570.1|1567.7|1568.51|1566.11|0
1756199700000|2025-08-26 09:15:00|1569.64|1567.24|1573.14|1570.74|1573.14|1570.74|1569.35|1566.95|0
1756200000000|2025-08-26 09:20:00|1573.16|1570.76|1571.46|1569.06|1573.16|1570.76|1571.16|1568.76|0
1756200300000|2025-08-26 09:25:00|1571.39|1568.99|1571.14|1568.74|1571.81|1569.41|1570.91|1568.51|0
1756200600000|2025-08-26 09:30:00|1571.17|1568.77|1571.96|1569.56|1572.45|1570.05|1571.17|1568.77|0
1756200900000|2025-08-26 09:35:00|1571.9|1569.5|1573.05|1570.65|1573.43|1571.03|1571.75|1569.35|0
1756201200000|2025-08-26 09:40:00|1572.83|1570.43|1571.54|1569.14|1573.05|1570.65|1570.89|1568.49|0
1756201500000|2025-08-26 09:45:00|1571.73|1569.33|1571.66|1569.26|1572.18|1569.78|1571.13|1568.73|0
1756201800000|2025-08-26 09:50:00|1571.6|1569.2|1571.74|1569.34|1571.96|1569.56|1571.09|1568.69|0
1756202100000|2025-08-26 09:55:00|1571.49|1569.09|1571.67|1569.27|1572.09|1569.69|1571.1|1568.7|0
1756202400000|2025-08-26 10:00:00|1571.9|1569.5|1571.86|1569.46|1572.6|1570.2|1570.89|1568.49|0
1756202700000|2025-08-26 10:05:00|1571.59|1569.19|1571.29|1568.89|1572.56|1570.16|1570.91|1568.51|0
1756203000000|2025-08-26 10:10:00|1571.06|1568.66|1571.9|1569.5|1573.34|1570.94|1571.06|1568.66|0
1756203300000|2025-08-26 10:15:00|1572.13|1569.73|1574.91|1572.51|1575.02|1572.62|1572.01|1569.61|0
1756203600000|2025-08-26 10:20:00|1574.95|1572.55|1574.02|1571.62|1574.95|1572.55|1573.27|1570.87|0
1756203900000|2025-08-26 10:25:00|1573.73|1571.33|1574.42|1572.02|1574.56|1572.16|1573.62|1571.22|0
1756204200000|2025-08-26 10:30:00|1574.19|1571.79|1574.4|1572|1574.88|1572.48|1573.32|1570.92|0
1756204500000|2025-08-26 10:35:00|1574.26|1571.86|1574.58|1572.18|1574.75|1572.35|1573.87|1571.47|0
1756204800000|2025-08-26 10:40:00|1574.35|1571.95|1574.6|1572.2|1574.77|1572.37|1573.68|1571.28|0
1756205100000|2025-08-26 10:45:00|1574.35|1571.95|1575.09|1572.69|1575.55|1573.15|1573.85|1571.45|0
1756205400000|2025-08-26 10:50:00|1574.87|1572.47|1575.27|1572.87|1575.81|1573.41|1574.62|1572.22|0
1756205700000|2025-08-26 10:55:00|1575.15|1572.75|1574.81|1572.41|1575.62|1573.22|1574.58|1572.18|0
1756206000000|2025-08-26 11:00:00|1575.04|1572.64|1574.08|1571.68|1575.86|1573.46|1573.91|1571.51|0
1756206300000|2025-08-26 11:05:00|1574.2|1571.8|1574.12|1571.72|1574.64|1572.24|1573.48|1571.08|0
1756206600000|2025-08-26 11:10:00|1574|1571.6|1573.16|1570.76|1574.78|1572.38|1572.58|1570.18|0
1756206900000|2025-08-26 11:15:00|1572.94|1570.54|1572.5|1570.1|1573.17|1570.77|1572.19|1569.79|0
1756207200000|2025-08-26 11:20:00|1572.61|1570.21|1571.09|1568.69|1572.92|1570.52|1570.75|1568.35|0
1756207500000|2025-08-26 11:25:00|1571.34|1568.94|1571.36|1568.96|1572.12|1569.72|1570.88|1568.48|0
1756207800000|2025-08-26 11:30:00|1571.14|1568.74|1568.89|1566.49|1571.37|1568.97|1568.24|1565.84|0
1756208100000|2025-08-26 11:35:00|1568.67|1566.27|1569.29|1566.89|1569.29|1566.89|1567.9|1565.5|0
1756208400000|2025-08-26 11:40:00|1569.17|1566.77|1569.46|1567.06|1569.58|1567.18|1568.31|1565.91|0
1756208700000|2025-08-26 11:45:00|1569.34|1566.94|1568.03|1565.63|1569.46|1567.06|1567.57|1565.17|0
1756209000000|2025-08-26 11:50:00|1568.48|1566.08|1569.18|1566.78|1569.77|1567.37|1567.89|1565.49|0
1756209300000|2025-08-26 11:55:00|1569.41|1567.01|1572.22|1569.82|1572.71|1570.31|1569.22|1566.82|0
1756209600000|2025-08-26 12:00:00|1571.99|1569.59|1570.23|1567.83|1572.22|1569.82|1569.95|1567.55|0
1756209900000|2025-08-26 12:05:00|1570.72|1568.32|1569.29|1566.89|1571.26|1568.86|1569.07|1566.67|0
1756210200000|2025-08-26 12:10:00|1569.81|1567.41|1568.78|1566.38|1570.71|1568.31|1568.73|1566.33|0
1756210500000|2025-08-26 12:15:00|1568.92|1566.52|1569.07|1566.67|1569.6|1567.2|1566.95|1564.55|0
1756210800000|2025-08-26 12:20:00|1568.72|1566.32|1572.49|1570.09|1572.78|1570.38|1568.12|1565.72|0
1756211100000|2025-08-26 12:25:00|1572.2|1569.8|1570.81|1568.41|1572.26|1569.86|1570.81|1568.41|0
1756211400000|2025-08-26 12:30:00|1570.58|1568.18|1573.14|1570.74|1573.96|1571.56|1567.49|1565.09|0
1756211700000|2025-08-26 12:35:00|1573.37|1570.97|1572.61|1570.21|1573.39|1570.99|1572|1569.6|0
1756212000000|2025-08-26 12:40:00|1572.38|1569.98|1572.18|1569.78|1572.92|1570.52|1571.84|1569.44|0
1756212300000|2025-08-26 12:45:00|1572.31|1569.91|1572.9|1570.5|1573.53|1571.13|1572.09|1569.69|0
1756212600000|2025-08-26 12:50:00|1572.68|1570.28|1571.93|1569.53|1573.75|1571.35|1571.75|1569.35|0
1756212900000|2025-08-26 12:55:00|1571.7|1569.3|1573.08|1570.68|1573.23|1570.83|1571.47|1569.07|0
1756213200000|2025-08-26 13:00:00|1572.86|1570.46|1573.69|1571.29|1574.54|1572.14|1571.71|1569.31|0
1756213500000|2025-08-26 13:05:00|1573.91|1571.51|1574.3|1571.9|1574.78|1572.38|1573.36|1570.96|0
1756213800000|2025-08-26 13:10:00|1574.07|1571.67|1574.58|1572.18|1574.85|1572.45|1573.6|1571.2|0
1756214100000|2025-08-26 13:15:00|1574.36|1571.96|1574.64|1572.24|1574.79|1572.39|1573.93|1571.53|0
1756214400000|2025-08-26 13:20:00|1574.32|1571.92|1572.97|1570.57|1575.03|1572.63|1572.97|1570.57|0
1756214700000|2025-08-26 13:25:00|1573.19|1570.79|1573.36|1570.96|1573.42|1571.02|1573.19|1570.79|0
1756215000000|2025-08-26 13:30:00|1572.81|1570.41|1577.23|1574.83|1578.65|1576.25|1571.56|1569.16|0
1756215300000|2025-08-26 13:35:00|1577|1574.6|1573.4|1571|1577.2|1574.8|1571.42|1569.02|0
1756215600000|2025-08-26 13:40:00|1573.62|1571.22|1577.67|1575.27|1578.5|1576.1|1573.49|1571.09|0
1756215900000|2025-08-26 13:45:00|1577.89|1575.49|1568.53|1566.13|1577.94|1575.54|1567.49|1565.09|0
1756216200000|2025-08-26 13:50:00|1568.76|1566.36|1576.64|1574.24|1577.83|1575.43|1568.53|1566.13|0
1756216500000|2025-08-26 13:55:00|1576.41|1574.01|1575.42|1573.02|1576.86|1574.46|1573.36|1570.96|0
1756216800000|2025-08-26 14:00:00|1575.3|1572.9|1577.34|1574.94|1578.62|1576.22|1574.4|1572|0
1756217100000|2025-08-26 14:05:00|1577.23|1574.83|1576.79|1574.39|1578.32|1575.92|1575.42|1573.02|0
1756217400000|2025-08-26 14:10:00|1577.01|1574.61|1577.76|1575.36|1579.99|1577.59|1574.74|1572.34|0
1756217700000|2025-08-26 14:15:00|1577.53|1575.13|1575.67|1573.27|1580.12|1577.72|1575.44|1573.04|0
1756218000000|2025-08-26 14:20:00|1576.12|1573.72|1581.27|1578.87|1582.19|1579.79|1575.89|1573.49|0
1756218300000|2025-08-26 14:25:00|1581.05|1578.65|1580.44|1578.04|1582.57|1580.17|1579.52|1577.12|0
1756218600000|2025-08-26 14:30:00|1580.21|1577.81|1578.73|1576.33|1581.57|1579.17|1577.89|1575.49|0
1756218900000|2025-08-26 14:35:00|1578.95|1576.55|1576.8|1574.4|1580.99|1578.59|1576.8|1574.4|0
1756219200000|2025-08-26 14:40:00|1576.35|1573.95|1578.26|1575.86|1579.14|1576.74|1575.81|1573.41|0
1756219500000|2025-08-26 14:45:00|1579.17|1576.77|1577.36|1574.96|1579.3|1576.9|1576.42|1574.02|0
1756219800000|2025-08-26 14:50:00|1577.59|1575.19|1578.57|1576.17|1579.1|1576.7|1576.58|1574.18|0
1756220100000|2025-08-26 14:55:00|1578.8|1576.4|1577.46|1575.06|1580.83|1578.43|1577.08|1574.68|0
1756220400000|2025-08-26 15:00:00|1577.24|1574.84|1578.45|1576.05|1578.98|1576.58|1576.42|1574.02|0
1756220700000|2025-08-26 15:05:00|1578.23|1575.83|1576.08|1573.68|1578.73|1576.33|1575.81|1573.41|0
1756221000000|2025-08-26 15:10:00|1575.85|1573.45|1577.88|1575.48|1579.86|1577.46|1574.28|1571.88|0
1756221300000|2025-08-26 15:15:00|1577.66|1575.26|1576.1|1573.7|1578.33|1575.93|1573.85|1571.45|0
1756221600000|2025-08-26 15:20:00|1576.32|1573.92|1578.78|1576.38|1579.11|1576.71|1576.32|1573.92|0
1756221900000|2025-08-26 15:25:00|1578.55|1576.15|1575.17|1572.77|1579.27|1576.87|1574.72|1572.32|0
1756222200000|2025-08-26 15:30:00|1574.94|1572.54|1574.05|1571.65|1577|1574.6|1574.05|1571.65|0
1756222500000|2025-08-26 15:35:00|1573.82|1571.42|1577.19|1574.79|1577.64|1575.24|1573.46|1571.06|0
1756222800000|2025-08-26 15:40:00|1577.32|1574.92|1577.11|1574.71|1578.18|1575.78|1576.37|1573.97|0
1756223100000|2025-08-26 15:45:00|1577.34|1574.94|1575.4|1573|1578.04|1575.64|1571.71|1569.31|0
1756223400000|2025-08-26 15:50:00|1575.85|1573.45|1577.92|1575.52|1578.38|1575.98|1574.69|1572.29|0
1756223700000|2025-08-26 15:55:00|1578.14|1575.74|1577.81|1575.41|1579.01|1576.61|1577.39|1574.99|0
1756224000000|2025-08-26 16:00:00|1578.04|1575.64|1580.67|1578.27|1581|1578.6|1578.04|1575.64|0
1756224300000|2025-08-26 16:05:00|1580.84|1578.44|1579.62|1577.22|1581.05|1578.65|1579.41|1577.01|0
1756224600000|2025-08-26 16:10:00|1579.84|1577.44|1582.27|1579.87|1582.35|1579.95|1579.84|1577.44|0
1756224900000|2025-08-26 16:15:00|1582.05|1579.65|1583.74|1581.34|1584.37|1581.97|1582.05|1579.65|0
1756225200000|2025-08-26 16:20:00|1583.96|1581.56|1582.44|1580.04|1585.01|1582.61|1581.99|1579.59|0
1756225500000|2025-08-26 16:25:00|1582.66|1580.26|1583.05|1580.65|1583.74|1581.34|1581.65|1579.25|0
1756225800000|2025-08-26 16:30:00|1583.27|1580.87|1583.42|1581.02|1584.1|1581.7|1583.07|1580.67|0
1756226100000|2025-08-26 16:35:00|1583.54|1581.14|1582.85|1580.45|1584.3|1581.9|1582.85|1580.45|0
1756226400000|2025-08-26 16:40:00|1583.07|1580.67|1584.02|1581.62|1584.8|1582.4|1582.85|1580.45|0
1756226700000|2025-08-26 16:45:00|1583.8|1581.4|1582.24|1579.84|1584.46|1582.06|1581.98|1579.58|0
1756227000000|2025-08-26 16:50:00|1582.47|1580.07|1582.33|1579.93|1583.56|1581.16|1581.26|1578.86|0
1756227300000|2025-08-26 16:55:00|1582.11|1579.71|1583|1580.6|1583.26|1580.86|1581.31|1578.91|0
1756227600000|2025-08-26 17:00:00|1582.9|1580.5|1583.37|1580.97|1583.83|1581.43|1580.88|1578.48|0
1756227900000|2025-08-26 17:05:00|1583.6|1581.2|1581.8|1579.4|1584.6|1582.2|1581.8|1579.4|0
1756228200000|2025-08-26 17:10:00|1581.69|1579.29|1583.04|1580.64|1583.11|1580.71|1579.24|1576.84|0
1756228500000|2025-08-26 17:15:00|1582.81|1580.41|1581.7|1579.3|1583.18|1580.78|1581.07|1578.67|0
1756228800000|2025-08-26 17:20:00|1581.15|1578.75|1583.16|1580.76|1583.72|1581.32|1581.15|1578.75|0
1756229100000|2025-08-26 17:25:00|1583.62|1581.22|1585.17|1582.77|1585.52|1583.12|1583.17|1580.77|0
1756229400000|2025-08-26 17:30:00|1585.4|1583|1582.3|1579.9|1585.62|1583.22|1581.64|1579.24|0
1756229700000|2025-08-26 17:35:00|1582.08|1579.68|1581.65|1579.25|1583.3|1580.9|1581.25|1578.85|0
1756230000000|2025-08-26 17:40:00|1581.43|1579.03|1580.09|1577.69|1581.43|1579.03|1579.4|1577|0
1756230300000|2025-08-26 17:45:00|1580.2|1577.8|1579.94|1577.54|1580.86|1578.46|1579.19|1576.79|0
1756230600000|2025-08-26 17:50:00|1580.27|1577.87|1575.54|1573.14|1580.77|1578.37|1575.31|1572.91|0
1756230900000|2025-08-26 17:55:00|1575.31|1572.91|1579.27|1576.87|1580.16|1577.76|1575.09|1572.69|0
1756231200000|2025-08-26 18:00:00|1579.04|1576.64|1580.46|1578.06|1581.24|1578.84|1578.59|1576.19|0
1756231500000|2025-08-26 18:05:00|1580.68|1578.28|1581.67|1579.27|1581.89|1579.49|1579.52|1577.12|0
1756231800000|2025-08-26 18:10:00|1581.89|1579.49|1582.83|1580.43|1584.16|1581.76|1581.34|1578.94|0
1756232100000|2025-08-26 18:15:00|1583.06|1580.66|1584.9|1582.5|1585.3|1582.9|1582.83|1580.43|0
1756232400000|2025-08-26 18:20:00|1584.68|1582.28|1584.37|1581.97|1585.18|1582.78|1583.86|1581.46|0
1756232700000|2025-08-26 18:25:00|1584.6|1582.2|1585.4|1583|1585.51|1583.11|1584.09|1581.69|0
1756233000000|2025-08-26 18:30:00|1585.39|1582.99|1586.57|1584.17|1587.19|1584.79|1585.39|1582.99|0
1756233300000|2025-08-26 18:35:00|1586.79|1584.39|1587.1|1584.7|1587.63|1585.23|1586.3|1583.9|0
1756233600000|2025-08-26 18:40:00|1587.23|1584.83|1587.74|1585.34|1588.79|1586.39|1586.95|1584.55|0
1756233900000|2025-08-26 18:45:00|1587.51|1585.11|1588.19|1585.79|1588.36|1585.96|1586.56|1584.16|0
1756234200000|2025-08-26 18:50:00|1588.3|1585.9|1588.24|1585.84|1588.41|1586.01|1586.6|1584.2|0
1756234500000|2025-08-26 18:55:00|1588.35|1585.95|1589.25|1586.85|1590.05|1587.65|1588.05|1585.65|0
1756234800000|2025-08-26 19:00:00|1589.02|1586.62|1588.01|1585.61|1589.13|1586.73|1587.39|1584.99|0
1756235100000|2025-08-26 19:05:00|1587.9|1585.5|1587.57|1585.17|1588.21|1585.81|1586.62|1584.22|0
1756235400000|2025-08-26 19:10:00|1587.47|1585.07|1589.15|1586.75|1589.42|1587.02|1587.43|1585.03|0
1756235700000|2025-08-26 19:15:00|1589.19|1586.79|1589.33|1586.93|1590.1|1587.7|1588.43|1586.03|0
1756236000000|2025-08-26 19:20:00|1589.21|1586.81|1595.15|1592.75|1596.3|1593.9|1589.19|1586.79|0
1756236300000|2025-08-26 19:25:00|1594.92|1592.52|1595.3|1592.9|1595.91|1593.51|1593.13|1590.73|0
1756236600000|2025-08-26 19:30:00|1595.08|1592.68|1596.11|1593.71|1597.8|1595.4|1594.4|1592|0
1756236900000|2025-08-26 19:35:00|1595.88|1593.48|1591.8|1589.4|1595.88|1593.48|1591.58|1589.18|0
1756237200000|2025-08-26 19:40:00|1591.58|1589.18|1589.6|1587.2|1592.08|1589.68|1589.26|1586.86|0
1756237500000|2025-08-26 19:45:00|1589.48|1587.08|1591.88|1589.48|1592.84|1590.44|1589.48|1587.08|0
1756237800000|2025-08-26 19:50:00|1592.66|1590.26|1597.26|1594.86|1600.42|1598.02|1592.33|1589.93|0
1756238100000|2025-08-26 19:55:00|1599.29|1596.89|1600.84|1598.44|1604.07|1601.67|1597.75|1595.35|0
1756238400000|2025-08-26 20:00:00|1600.62|1598.22|1601.13|1598.73|1602.88|1600.48|1599.21|1596.81|0
1756238700000|2025-08-26 20:05:00|1600.91|1598.51|1603.99|1601.59|1605.14|1602.74|1600.91|1598.51|0
1756239000000|2025-08-26 20:10:00|1603.76|1601.36|1605.05|1602.65|1605.55|1603.15|1603.68|1601.28|0
1756239300000|2025-08-26 20:15:00|1604.82|1602.42|1604.82|1602.42|1605.36|1602.96|1604.29|1601.89|0
1756239600000|2025-08-26 20:20:00|1604.59|1602.19|1604.7|1602.3|1605.16|1602.76|1604.12|1601.72|0
1756239900000|2025-08-26 20:25:00|1604.93|1602.53|1605.34|1602.94|1605.34|1602.94|1604.11|1601.71|0
1756240200000|2025-08-26 20:30:00|1605.11|1602.71|1605.12|1602.72|1605.8|1603.4|1604.72|1602.32|0
1756240500000|2025-08-26 20:35:00|1605.31|1602.91|1604.57|1602.17|1605.31|1602.91|1604.44|1602.04|0
1756240800000|2025-08-26 20:40:00|1604.52|1602.12|1606.54|1604.14|1606.54|1604.14|1604.52|1602.12|0
1756241100000|2025-08-26 20:45:00|1606.31|1603.91|1606.48|1604.08|1606.77|1604.37|1605.95|1603.55|0
1756241400000|2025-08-26 20:50:00|1606.25|1603.85|1606.56|1604.16|1606.7|1604.3|1606.04|1603.64|0
1756241700000|2025-08-26 20:55:00|1606.86|1603.86|1606.67|1603.67|1607.08|1604.08|1606.4|1603.4|0
1756242000000|2025-08-26 21:00:00|1606.63|1603.63|1606.44|1603.44|1606.81|1603.81|1606.39|1603.39|0
1756242300000|2025-08-26 21:05:00|1606.48|1603.48|1606.44|1603.44|1606.52|1603.52|1606.44|1603.44|0
1756242600000|2025-08-26 21:10:00|1606.31|1603.31|1606.52|1603.52|1606.56|1603.56|1606.28|1603.28|0
1756242900000|2025-08-26 21:15:00|1606.48|1603.48|1605.94|1602.94|1606.48|1603.48|1605.94|1602.94|0
1756243200000|2025-08-26 21:20:00|1605.98|1602.98|1605.78|1602.78|1606.27|1603.27|1605.78|1602.78|0
1756243500000|2025-08-26 21:25:00|1605.73|1602.73|1606.15|1603.15|1606.19|1603.19|1605.73|1602.73|0
1756243800000|2025-08-26 21:30:00|1606.19|1603.19|1606.15|1603.15|1606.27|1603.27|1606.15|1603.15|0
1756244100000|2025-08-26 21:35:00|1606.14|1603.14|1606.14|1603.14|1606.14|1603.14|1606.14|1603.14|0
1756244700000|2025-08-26 21:45:00|1606.13|1603.13|1606.16|1603.16|1606.19|1603.19|1606.13|1603.13|0
1756245000000|2025-08-26 21:50:00|1606.14|1603.14|1606.19|1603.19|1606.19|1603.19|1606.14|1603.14|0
1756245300000|2025-08-26 21:55:00|1606.14|1603.14|1606.56|1603.56|1606.57|1603.57|1606.1|1603.1|0
1756245600000|2025-08-26 22:00:00|1606.39|1603.39|1606.96|1603.96|1608.09|1605.09|1605.04|1602.04|0
1756245900000|2025-08-26 22:05:00|1606.85|1603.85|1606.28|1603.28|1607.19|1604.19|1606.17|1603.17|0
1756246200000|2025-08-26 22:10:00|1606.51|1603.51|1607.41|1604.41|1607.41|1604.41|1606.51|1603.51|0
1756246500000|2025-08-26 22:15:00|1607.19|1604.19|1606.39|1603.39|1607.41|1604.41|1605.83|1602.83|0
1756246800000|2025-08-26 22:20:00|1606.28|1603.28|1606.96|1603.96|1607.07|1604.07|1606.16|1603.16|0
1756247100000|2025-08-26 22:25:00|1606.73|1603.73|1606.62|1603.62|1606.96|1603.96|1606.05|1603.05|0
1756247400000|2025-08-26 22:30:00|1606.51|1603.51|1607.18|1604.18|1607.41|1604.41|1606.28|1603.28|0
1756247700000|2025-08-26 22:35:00|1607.41|1604.41|1606.96|1603.96|1607.64|1604.64|1606.73|1603.73|0
1756248000000|2025-08-26 22:40:00|1606.84|1603.84|1607.06|1604.06|1607.06|1604.06|1606.73|1603.73|0
1756248300000|2025-08-26 22:45:00|1606.96|1603.96|1606.84|1603.84|1607.18|1604.18|1606.73|1603.73|0
1756248600000|2025-08-26 22:50:00|1606.73|1603.73|1606.95|1603.95|1607.18|1604.18|1606.28|1603.28|0
1756248900000|2025-08-26 22:55:00|1607.06|1604.06|1606.5|1603.5|1607.18|1604.18|1606.5|1603.5|0
1756249200000|2025-08-26 23:00:00|1606.28|1603.28|1606.27|1603.27|1607.18|1604.18|1606.27|1603.27|0
1756249500000|2025-08-26 23:05:00|1606.5|1603.5|1606.5|1603.5|1606.73|1603.73|1606.05|1603.05|0
1756249800000|2025-08-26 23:10:00|1606.73|1603.73|1605.82|1602.82|1606.73|1603.73|1605.82|1602.82|0
1756250100000|2025-08-26 23:15:00|1605.93|1602.93|1606.27|1603.27|1606.27|1603.27|1605.82|1602.82|0
1756250400000|2025-08-26 23:20:00|1606.15|1603.15|1606.5|1603.5|1606.5|1603.5|1606.05|1603.05|0
1756250700000|2025-08-26 23:25:00|1606.61|1603.61|1606.27|1603.27|1606.72|1603.72|1606.27|1603.27|0
1756251000000|2025-08-26 23:30:00|1606.5|1603.5|1606.95|1603.95|1607.17|1604.17|1606.5|1603.5|0
1756251300000|2025-08-26 23:35:00|1606.83|1603.83|1607.63|1604.63|1607.63|1604.63|1606.83|1603.83|0
1756251600000|2025-08-26 23:40:00|1607.51|1604.51|1606.95|1603.95|1607.51|1604.51|1606.72|1603.72|0
1756251900000|2025-08-26 23:45:00|1606.72|1603.72|1606.04|1603.04|1606.95|1603.95|1606.04|1603.04|0
1756252200000|2025-08-26 23:50:00|1606.15|1603.15|1606.27|1603.27|1606.49|1603.49|1605.92|1602.92|0
1756252500000|2025-08-26 23:55:00|1606.04|1603.04|1606.04|1603.04|1606.72|1603.72|1606.04|1603.04|0
1756252800000|2025-08-27 00:00:00|1606.27|1603.27|1604.46|1601.46|1606.49|1603.49|1604.34|1601.34|0
1756253100000|2025-08-27 00:05:00|1604.68|1601.68|1604.46|1601.46|1604.91|1601.91|1604.23|1601.23|0
1756253400000|2025-08-27 00:10:00|1604.34|1601.34|1604.23|1601.23|1604.68|1601.68|1604|1601|0
1756253700000|2025-08-27 00:15:00|1603.93|1601.53|1602.92|1600.52|1603.93|1601.53|1602.68|1600.28|0
1756254000000|2025-08-27 00:20:00|1603.14|1600.74|1603.53|1601.13|1603.57|1601.17|1602.83|1600.43|0
1756254300000|2025-08-27 00:25:00|1603.56|1601.16|1603.48|1601.08|1603.79|1601.39|1603.02|1600.62|0
1756254600000|2025-08-27 00:30:00|1603.71|1601.31|1603.16|1600.76|1603.71|1601.31|1602.76|1600.36|0
1756254900000|2025-08-27 00:35:00|1602.93|1600.53|1602.72|1600.32|1603.61|1601.21|1602.51|1600.11|0
1756255200000|2025-08-27 00:40:00|1602.84|1600.44|1602.34|1599.94|1603.28|1600.88|1602.22|1599.82|0
1756255500000|2025-08-27 00:45:00|1602.11|1599.71|1602.3|1599.9|1602.66|1600.26|1602.09|1599.69|0
1756255800000|2025-08-27 00:50:00|1602.41|1600.01|1602.79|1600.39|1603.08|1600.68|1602.34|1599.94|0
1756256100000|2025-08-27 00:55:00|1602.84|1600.44|1602.35|1599.95|1602.84|1600.44|1602.21|1599.81|0
1756256400000|2025-08-27 01:00:00|1602.58|1600.18|1603.27|1600.87|1603.89|1601.49|1602.45|1600.05|0
1756256700000|2025-08-27 01:05:00|1603.23|1600.83|1603.72|1601.32|1604.19|1601.79|1603.03|1600.63|0
1756257000000|2025-08-27 01:10:00|1603.75|1601.35|1604.18|1601.78|1604.68|1602.28|1603.06|1600.66|0
1756257300000|2025-08-27 01:15:00|1604.4|1602|1603.4|1601|1604.67|1602.27|1603.4|1601|0
1756257600000|2025-08-27 01:20:00|1603.63|1601.23|1604.01|1601.61|1604.01|1601.61|1603.22|1600.82|0
1756257900000|2025-08-27 01:25:00|1603.99|1601.59|1603.93|1601.53|1604.12|1601.72|1603.77|1601.37|0
1756258200000|2025-08-27 01:30:00|1603.89|1601.49|1604.78|1602.38|1605.03|1602.63|1603.82|1601.42|0
1756258500000|2025-08-27 01:35:00|1605.01|1602.61|1605.2|1602.8|1605.65|1603.25|1604.68|1602.28|0
1756258800000|2025-08-27 01:40:00|1605.35|1602.95|1606.38|1603.98|1606.64|1604.24|1605.2|1602.8|0
1756259100000|2025-08-27 01:45:00|1606.6|1604.2|1606.36|1603.96|1606.81|1604.41|1605.92|1603.52|0
1756259400000|2025-08-27 01:50:00|1606.47|1604.07|1607.2|1604.8|1607.39|1604.99|1606.03|1603.63|0
1756259700000|2025-08-27 01:55:00|1607.43|1605.03|1607.01|1604.61|1607.43|1605.03|1606.6|1604.2|0
1756260000000|2025-08-27 02:00:00|1606.93|1604.53|1606.27|1603.87|1607.16|1604.76|1606.21|1603.81|0
1756260300000|2025-08-27 02:05:00|1606.24|1603.84|1605.21|1602.81|1606.53|1604.13|1604.8|1602.4|0
1756260600000|2025-08-27 02:10:00|1605.28|1602.88|1605.61|1603.21|1605.95|1603.55|1605.1|1602.7|0
1756260900000|2025-08-27 02:15:00|1605.83|1603.43|1606.07|1603.67|1606.59|1604.19|1605.48|1603.08|0
1756261200000|2025-08-27 02:20:00|1606.18|1603.78|1606.28|1603.88|1606.56|1604.16|1605.73|1603.33|0
1756261500000|2025-08-27 02:25:00|1606.5|1604.1|1606.06|1603.66|1607.07|1604.67|1605.79|1603.39|0
1756261800000|2025-08-27 02:30:00|1606.23|1603.83|1605.8|1603.4|1606.37|1603.97|1605.66|1603.26|0
1756262100000|2025-08-27 02:35:00|1605.69|1603.29|1605.77|1603.37|1606.25|1603.85|1605.69|1603.29|0
1756262400000|2025-08-27 02:40:00|1605.54|1603.14|1604.6|1602.2|1606.01|1603.61|1604.6|1602.2|0
1756262700000|2025-08-27 02:45:00|1604.71|1602.31|1604.98|1602.58|1605.74|1603.34|1604.71|1602.31|0
1756263000000|2025-08-27 02:50:00|1605.09|1602.69|1604.65|1602.25|1605.2|1602.8|1604.57|1602.17|0
1756263300000|2025-08-27 02:55:00|1605.01|1602.61|1604.9|1602.5|1605.13|1602.73|1604.65|1602.25|0
1756263600000|2025-08-27 03:00:00|1605.13|1602.73|1605.54|1603.14|1605.57|1603.17|1604.89|1602.49|0
1756263900000|2025-08-27 03:05:00|1605.32|1602.92|1605.65|1603.25|1605.87|1603.47|1604.93|1602.53|0
1756264200000|2025-08-27 03:10:00|1605.69|1603.29|1606.09|1603.69|1606.39|1603.99|1605.65|1603.25|0
1756264500000|2025-08-27 03:15:00|1606.2|1603.8|1605.63|1603.23|1606.47|1604.07|1605.51|1603.11|0
1756264800000|2025-08-27 03:20:00|1605.7|1603.3|1605.69|1603.29|1606.01|1603.61|1605.47|1603.07|0
1756265100000|2025-08-27 03:25:00|1605.47|1603.07|1605.04|1602.64|1605.88|1603.48|1604.95|1602.55|0
1756265400000|2025-08-27 03:30:00|1605.13|1602.73|1605.57|1603.17|1605.63|1603.23|1604.89|1602.49|0
1756265700000|2025-08-27 03:35:00|1605.65|1603.25|1605.29|1602.89|1605.91|1603.51|1605.29|1602.89|0
1756266000000|2025-08-27 03:40:00|1605.17|1602.77|1605.52|1603.12|1605.66|1603.26|1605.05|1602.65|0
1756266300000|2025-08-27 03:45:00|1605.29|1602.89|1605.86|1603.46|1605.94|1603.54|1605.09|1602.69|0
1756266600000|2025-08-27 03:50:00|1605.79|1603.39|1606.01|1603.61|1606.11|1603.71|1605.6|1603.2|0
1756266900000|2025-08-27 03:55:00|1605.9|1603.5|1605.99|1603.59|1606.42|1604.02|1605.69|1603.29|0
1756267200000|2025-08-27 04:00:00|1605.76|1603.36|1605.65|1603.25|1606.13|1603.73|1605.3|1602.9|0
1756267500000|2025-08-27 04:05:00|1605.62|1603.22|1604.99|1602.59|1605.79|1603.39|1604.87|1602.47|0
1756267800000|2025-08-27 04:10:00|1604.81|1602.41|1606.17|1603.77|1606.17|1603.77|1604.55|1602.15|0
1756268100000|2025-08-27 04:15:00|1606.05|1603.65|1606|1603.6|1606.3|1603.9|1605.24|1602.84|0
1756268400000|2025-08-27 04:20:00|1605.89|1603.49|1605.66|1603.26|1606.11|1603.71|1605.43|1603.03|0
1756268700000|2025-08-27 04:25:00|1605.89|1603.49|1605.85|1603.45|1606.08|1603.68|1605.54|1603.14|0
1756269000000|2025-08-27 04:30:00|1606.08|1603.68|1606.14|1603.74|1606.31|1603.91|1605.66|1603.26|0
1756269300000|2025-08-27 04:35:00|1606.03|1603.63|1606.41|1604.01|1606.62|1604.22|1605.92|1603.52|0
1756269600000|2025-08-27 04:40:00|1606.3|1603.9|1605.84|1603.44|1606.54|1604.14|1605.84|1603.44|0
1756269900000|2025-08-27 04:45:00|1606.31|1603.91|1606.4|1604|1606.98|1604.58|1605.84|1603.44|0
1756270200000|2025-08-27 04:50:00|1606.29|1603.89|1605.58|1603.18|1606.36|1603.96|1605.58|1603.18|0
1756270500000|2025-08-27 04:55:00|1605.69|1603.29|1605.94|1603.54|1606.21|1603.81|1605.47|1603.07|0
1756270800000|2025-08-27 05:00:00|1606.54|1604.14|1605.51|1603.11|1606.59|1604.19|1605.21|1602.81|0
1756271100000|2025-08-27 05:05:00|1605.61|1603.21|1604.15|1601.75|1605.61|1603.21|1603.83|1601.43|0
1756271400000|2025-08-27 05:10:00|1604.04|1601.64|1603.94|1601.54|1604.72|1602.32|1603.75|1601.35|0
1756271700000|2025-08-27 05:15:00|1604.06|1601.66|1602.55|1600.15|1604.16|1601.76|1602.28|1599.88|0
1756272000000|2025-08-27 05:20:00|1602.7|1600.3|1603.33|1600.93|1603.39|1600.99|1602.7|1600.3|0
1756272300000|2025-08-27 05:25:00|1603.32|1600.92|1603.1|1600.7|1603.34|1600.94|1602.71|1600.31|0
1756272600000|2025-08-27 05:30:00|1602.87|1600.47|1603.25|1600.85|1603.5|1601.1|1602.85|1600.45|0
1756272900000|2025-08-27 05:35:00|1603.31|1600.91|1603.44|1601.04|1603.78|1601.38|1602.92|1600.52|0
1756273200000|2025-08-27 05:40:00|1603.22|1600.82|1603.07|1600.67|1603.69|1601.29|1601.81|1599.41|0
1756273500000|2025-08-27 05:45:00|1603.13|1600.73|1602.84|1600.44|1603.13|1600.73|1602.63|1600.23|0
1756273800000|2025-08-27 05:50:00|1603.06|1600.66|1602.33|1599.93|1603.1|1600.7|1602.28|1599.88|0
1756274100000|2025-08-27 05:55:00|1602.28|1599.88|1602.71|1600.31|1603.04|1600.64|1601.96|1599.56|0
1756274400000|2025-08-27 06:00:00|1602.48|1600.08|1602.54|1600.14|1603.18|1600.78|1602.11|1599.71|0
1756274700000|2025-08-27 06:05:00|1602.4|1600|1602.69|1600.29|1602.96|1600.56|1602|1599.6|0
1756275000000|2025-08-27 06:10:00|1602.7|1600.3|1602.66|1600.26|1603.02|1600.62|1602.05|1599.65|0
1756275300000|2025-08-27 06:15:00|1602.75|1600.35|1603.27|1600.87|1603.94|1601.54|1602.64|1600.24|0
1756275600000|2025-08-27 06:20:00|1603.43|1601.03|1604.23|1601.83|1604.37|1601.97|1602.43|1600.03|0
1756275900000|2025-08-27 06:25:00|1604.32|1601.92|1604.93|1602.53|1605.83|1603.43|1603.93|1601.53|0
1756276200000|2025-08-27 06:30:00|1604.7|1602.3|1605.27|1602.87|1605.68|1603.28|1604.7|1602.3|0
1756276500000|2025-08-27 06:35:00|1605.04|1602.64|1604.57|1602.17|1605.59|1603.19|1604.15|1601.75|0
1756276800000|2025-08-27 06:40:00|1604.34|1601.94|1605|1602.6|1605.16|1602.76|1604.12|1601.72|0
1756277100000|2025-08-27 06:45:00|1604.96|1602.56|1605.6|1603.2|1605.66|1603.26|1604.44|1602.04|0
1756277400000|2025-08-27 06:50:00|1605.48|1603.08|1602.68|1600.28|1605.48|1603.08|1602.59|1600.19|0
1756277700000|2025-08-27 06:55:00|1602.79|1600.39|1603|1600.6|1603.52|1601.12|1602.45|1600.05|0
1756278000000|2025-08-27 07:00:00|1603.22|1600.82|1603.15|1600.75|1603.65|1601.25|1602.55|1600.15|0
1756278300000|2025-08-27 07:05:00|1603.26|1600.86|1605.02|1602.62|1605.48|1603.08|1603.15|1600.75|0
1756278600000|2025-08-27 07:10:00|1605.24|1602.84|1604.57|1602.17|1605.61|1603.21|1604.57|1602.17|0
1756278900000|2025-08-27 07:15:00|1604.35|1601.95|1603.16|1600.76|1604.71|1602.31|1603.04|1600.64|0
1756279200000|2025-08-27 07:20:00|1603.05|1600.65|1601.9|1599.5|1603.55|1601.15|1601.71|1599.31|0
1756279500000|2025-08-27 07:25:00|1601.8|1599.4|1598.48|1596.08|1602.8|1600.4|1597.99|1595.59|0
1756279800000|2025-08-27 07:30:00|1598.59|1596.19|1599.86|1597.46|1600.47|1598.07|1598.32|1595.92|0
1756280100000|2025-08-27 07:35:00|1599.75|1597.35|1598.42|1596.02|1600.67|1598.27|1598.2|1595.8|0
1756280400000|2025-08-27 07:40:00|1598.3|1595.9|1599.81|1597.41|1599.92|1597.52|1597.89|1595.49|0
1756280700000|2025-08-27 07:45:00|1599.92|1597.52|1599.94|1597.54|1600.67|1598.27|1599|1596.6|0
1756281000000|2025-08-27 07:50:00|1600.39|1597.99|1600.25|1597.85|1601.04|1598.64|1599.42|1597.02|0
1756281300000|2025-08-27 07:55:00|1600.37|1597.97|1601.65|1599.25|1601.67|1599.27|1599.92|1597.52|0
1756281600000|2025-08-27 08:00:00|1601.42|1599.02|1602.21|1599.81|1603.19|1600.79|1601.12|1598.72|0
1756281900000|2025-08-27 08:05:00|1602.09|1599.69|1600.95|1598.55|1602.34|1599.94|1600.61|1598.21|0
1756282200000|2025-08-27 08:10:00|1600.73|1598.33|1599.86|1597.46|1601.14|1598.74|1599.51|1597.11|0
1756282500000|2025-08-27 08:15:00|1600.32|1597.92|1600.13|1597.73|1600.77|1598.37|1599.75|1597.35|0
1756282800000|2025-08-27 08:20:00|1599.91|1597.51|1600.17|1597.77|1600.74|1598.34|1599.65|1597.25|0
1756283100000|2025-08-27 08:25:00|1600.02|1597.62|1600|1597.6|1600.46|1598.06|1599.44|1597.04|0
1756283400000|2025-08-27 08:30:00|1600.23|1597.83|1599.56|1597.16|1600.64|1598.24|1599.51|1597.11|0
1756283700000|2025-08-27 08:35:00|1599.11|1596.71|1599.73|1597.33|1600.29|1597.89|1598.93|1596.53|0
1756284000000|2025-08-27 08:40:00|1599.51|1597.11|1599.51|1597.11|1600.04|1597.64|1598.91|1596.51|0
1756284300000|2025-08-27 08:45:00|1599.74|1597.34|1599.11|1596.71|1600|1597.6|1598.71|1596.31|0
1756284600000|2025-08-27 08:50:00|1599.34|1596.94|1599.54|1597.14|1600.07|1597.67|1598.81|1596.41|0
1756284900000|2025-08-27 08:55:00|1599.32|1596.92|1599.94|1597.54|1600.45|1598.05|1599.03|1596.63|0
1756285200000|2025-08-27 09:00:00|1600.06|1597.66|1602.16|1599.76|1602.62|1600.22|1599.83|1597.43|0
1756285500000|2025-08-27 09:05:00|1602.39|1599.99|1602.24|1599.84|1602.7|1600.3|1601.85|1599.45|0
1756285800000|2025-08-27 09:10:00|1602.35|1599.95|1602.22|1599.82|1602.57|1600.17|1601.63|1599.23|0
1756286100000|2025-08-27 09:15:00|1602.1|1599.7|1602.37|1599.97|1602.64|1600.24|1601.93|1599.53|0
1756286400000|2025-08-27 09:20:00|1602.39|1599.99|1603|1600.6|1603.11|1600.71|1602.18|1599.78|0
1756286700000|2025-08-27 09:25:00|1603.06|1600.66|1602.91|1600.51|1603.38|1600.98|1602.63|1600.23|0
1756287000000|2025-08-27 09:30:00|1603.02|1600.62|1602.76|1600.36|1603.16|1600.76|1602.62|1600.22|0
1756287300000|2025-08-27 09:35:00|1603.05|1600.65|1603.26|1600.86|1603.41|1601.01|1602.8|1600.4|0
1756287600000|2025-08-27 09:40:00|1603.49|1601.09|1604.61|1602.21|1605.07|1602.67|1603.16|1600.76|0
1756287900000|2025-08-27 09:45:00|1604.2|1601.8|1604.09|1601.69|1604.61|1602.21|1603.74|1601.34|0
1756288200000|2025-08-27 09:50:00|1603.61|1601.21|1603.87|1601.47|1604.14|1601.74|1603.44|1601.04|0
1756288500000|2025-08-27 09:55:00|1603.88|1601.48|1603.96|1601.56|1604.25|1601.85|1603.66|1601.26|0
1756288800000|2025-08-27 10:00:00|1604.19|1601.79|1604.18|1601.78|1604.7|1602.3|1603.67|1601.27|0
1756289100000|2025-08-27 10:05:00|1603.96|1601.56|1603.95|1601.55|1604.52|1602.12|1603.84|1601.44|0
1756289400000|2025-08-27 10:10:00|1604.05|1601.65|1604.47|1602.07|1604.47|1602.07|1603.55|1601.15|0
1756289700000|2025-08-27 10:15:00|1604.25|1601.85|1603.29|1600.89|1604.63|1602.23|1603.17|1600.77|0
1756290000000|2025-08-27 10:20:00|1603.41|1601.01|1603.64|1601.24|1603.93|1601.53|1603.12|1600.72|0
1756290300000|2025-08-27 10:25:00|1603.87|1601.47|1604.37|1601.97|1604.37|1601.97|1603.5|1601.1|0
1756290600000|2025-08-27 10:30:00|1604.16|1601.76|1604.25|1601.85|1604.69|1602.29|1603.76|1601.36|0
1756290900000|2025-08-27 10:35:00|1604.37|1601.97|1604.24|1601.84|1604.56|1602.16|1603.66|1601.26|0
1756291200000|2025-08-27 10:40:00|1603.92|1601.52|1604.03|1601.63|1604.41|1602.01|1603.66|1601.26|0
1756291500000|2025-08-27 10:45:00|1604.14|1601.74|1604.06|1601.66|1604.41|1602.01|1603.85|1601.45|0
1756291800000|2025-08-27 10:50:00|1604.07|1601.67|1603.44|1601.04|1604.48|1602.08|1603.25|1600.85|0
1756292100000|2025-08-27 10:55:00|1603.5|1601.1|1603.91|1601.51|1604.12|1601.72|1603.37|1600.97|0
1756292400000|2025-08-27 11:00:00|1604.14|1601.74|1603.02|1600.62|1604.83|1602.43|1602.61|1600.21|0
1756292700000|2025-08-27 11:05:00|1603.25|1600.85|1603.35|1600.95|1603.61|1601.21|1602.9|1600.5|0
1756293000000|2025-08-27 11:10:00|1603.33|1600.93|1603.67|1601.27|1603.94|1601.54|1602.87|1600.47|0
1756293300000|2025-08-27 11:15:00|1603.45|1601.05|1603.94|1601.54|1604.19|1601.79|1603.22|1600.82|0
1756293600000|2025-08-27 11:20:00|1603.97|1601.57|1604.02|1601.62|1604.19|1601.79|1603.67|1601.27|0
1756293900000|2025-08-27 11:25:00|1604.03|1601.63|1603.66|1601.26|1604.16|1601.76|1603.26|1600.86|0
1756294200000|2025-08-27 11:30:00|1603.85|1601.45|1603.95|1601.55|1604.22|1601.82|1603.43|1601.03|0
1756294500000|2025-08-27 11:35:00|1603.93|1601.53|1604.16|1601.76|1604.45|1602.05|1603.79|1601.39|0
1756294800000|2025-08-27 11:40:00|1604.19|1601.79|1605.29|1602.89|1605.45|1603.05|1604.19|1601.79|0
1756295100000|2025-08-27 11:45:00|1605.18|1602.78|1606.41|1604.01|1606.41|1604.01|1605.18|1602.78|0
1756295400000|2025-08-27 11:50:00|1606.29|1603.89|1606.05|1603.65|1606.29|1603.89|1605.75|1603.35|0
1756295700000|2025-08-27 11:55:00|1606.03|1603.63|1605.43|1603.03|1606.06|1603.66|1605.15|1602.75|0
1756296000000|2025-08-27 12:00:00|1604.98|1602.58|1605.25|1602.85|1605.55|1603.15|1604.87|1602.47|0
1756296300000|2025-08-27 12:05:00|1605.47|1603.07|1605.22|1602.82|1605.47|1603.07|1604.97|1602.57|0
1756296600000|2025-08-27 12:10:00|1605.15|1602.75|1606.49|1604.09|1606.97|1604.57|1604.7|1602.3|0
1756296900000|2025-08-27 12:15:00|1606.72|1604.32|1606.85|1604.45|1606.97|1604.57|1606.21|1603.81|0
1756297200000|2025-08-27 12:20:00|1606.62|1604.22|1606.25|1603.85|1606.91|1604.51|1605.87|1603.47|0
1756297500000|2025-08-27 12:25:00|1606.03|1603.63|1604.7|1602.3|1606.09|1603.69|1604.11|1601.71|0
1756297800000|2025-08-27 12:30:00|1604.47|1602.07|1601.83|1599.43|1604.7|1602.3|1601.26|1598.86|0
1756298100000|2025-08-27 12:35:00|1602.06|1599.66|1600.29|1597.89|1602.09|1599.69|1599.08|1596.68|0
1756298400000|2025-08-27 12:40:00|1600.06|1597.66|1597.92|1595.52|1600.16|1597.76|1597.09|1594.69|0
1756298700000|2025-08-27 12:45:00|1598.15|1595.75|1599.45|1597.05|1599.58|1597.18|1597.06|1594.66|0
1756299000000|2025-08-27 12:50:00|1599.23|1596.83|1599.08|1596.68|1600.05|1597.65|1598.56|1596.16|0
1756299300000|2025-08-27 12:55:00|1598.85|1596.45|1598.92|1596.52|1599.59|1597.19|1598.63|1596.23|0
1756299600000|2025-08-27 13:00:00|1598.7|1596.3|1598.55|1596.15|1600.51|1598.11|1598.05|1595.65|0
1756299900000|2025-08-27 13:05:00|1598.44|1596.04|1597.43|1595.03|1599.07|1596.67|1596.21|1593.81|0
1756300200000|2025-08-27 13:10:00|1597.31|1594.91|1597.53|1595.13|1598.33|1595.93|1596.73|1594.33|0
1756300500000|2025-08-27 13:15:00|1597.72|1595.32|1596.99|1594.59|1598.17|1595.77|1595.76|1593.36|0
1756300800000|2025-08-27 13:20:00|1596.91|1594.51|1596.2|1593.8|1596.97|1594.57|1595.61|1593.21|0
1756301100000|2025-08-27 13:25:00|1596.43|1594.03|1596.88|1594.48|1596.88|1594.48|1596.43|1594.03|0
1756301400000|2025-08-27 13:30:00|1595.21|1592.81|1597.43|1595.03|1598.62|1596.22|1593.22|1590.82|0
1756301700000|2025-08-27 13:35:00|1597.66|1595.26|1600.49|1598.09|1601.17|1598.77|1597.23|1594.83|0
1756302000000|2025-08-27 13:40:00|1600.72|1598.32|1600.84|1598.44|1602.17|1599.77|1598.26|1595.86|0
1756302300000|2025-08-27 13:45:00|1600.62|1598.22|1597.67|1595.27|1601.45|1599.05|1596.56|1594.16|0
1756302600000|2025-08-27 13:50:00|1597.89|1595.49|1600.54|1598.14|1601.69|1599.29|1596.28|1593.88|0
1756302900000|2025-08-27 13:55:00|1600.08|1597.68|1601.06|1598.66|1601.06|1598.66|1598.35|1595.95|0
1756303200000|2025-08-27 14:00:00|1600.83|1598.43|1601.24|1598.84|1603.32|1600.92|1600.19|1597.79|0
1756303500000|2025-08-27 14:05:00|1601.01|1598.61|1604.29|1601.89|1604.32|1601.92|1600.32|1597.92|0
1756303800000|2025-08-27 14:10:00|1604.06|1601.66|1605.22|1602.82|1605.86|1603.46|1602.59|1600.19|0
1756304100000|2025-08-27 14:15:00|1605.45|1603.05|1601.65|1599.25|1609.01|1606.61|1601.65|1599.25|0
1756304400000|2025-08-27 14:20:00|1612.06|1609.66|1612.12|1609.72|1612.89|1610.49|1609.98|1607.58|0
1756304700000|2025-08-27 14:25:00|1611.89|1609.49|1610.96|1608.56|1612.52|1610.12|1610.42|1608.02|0
1756305000000|2025-08-27 14:30:00|1611.18|1608.78|1612.9|1610.5|1613.61|1611.21|1610.42|1608.02|0
1756305300000|2025-08-27 14:35:00|1612.68|1610.28|1612.56|1610.16|1614.08|1611.68|1611.86|1609.46|0
1756305600000|2025-08-27 14:40:00|1612.34|1609.94|1611.67|1609.27|1613.2|1610.8|1611.44|1609.04|0
1756305900000|2025-08-27 14:45:00|1611.79|1609.39|1611.83|1609.43|1612.02|1609.62|1608.85|1606.45|0
1756306200000|2025-08-27 14:50:00|1611.61|1609.21|1613.27|1610.87|1613.6|1611.2|1611.07|1608.67|0
1756306500000|2025-08-27 14:55:00|1613.04|1610.64|1612.61|1610.21|1614.5|1612.1|1612.39|1609.99|0
1756306800000|2025-08-27 15:00:00|1613.07|1610.67|1613.08|1610.68|1614.81|1612.41|1612.23|1609.83|0
1756307100000|2025-08-27 15:05:00|1613.31|1610.91|1614.46|1612.06|1614.79|1612.39|1612.43|1610.03|0
1756307400000|2025-08-27 15:10:00|1614.68|1612.28|1614.45|1612.05|1615.39|1612.99|1613.38|1610.98|0
1756307700000|2025-08-27 15:15:00|1614.23|1611.83|1614.04|1611.64|1615.14|1612.74|1613.77|1611.37|0
1756308000000|2025-08-27 15:20:00|1614.27|1611.87|1615.64|1613.24|1616.1|1613.7|1613.94|1611.54|0
1756308300000|2025-08-27 15:25:00|1615.42|1613.02|1613.83|1611.43|1615.42|1613.02|1613.16|1610.76|0
1756308600000|2025-08-27 15:30:00|1613.6|1611.2|1614.4|1612|1614.79|1612.39|1612.16|1609.76|0
1756308900000|2025-08-27 15:35:00|1614.17|1611.77|1615.67|1613.27|1615.68|1613.28|1613.55|1611.15|0
1756309200000|2025-08-27 15:40:00|1615.66|1613.26|1614.02|1611.62|1615.66|1613.26|1611.12|1608.72|0
1756309500000|2025-08-27 15:45:00|1613.76|1611.36|1616.9|1614.5|1617.1|1614.7|1613.42|1611.02|0
1756309800000|2025-08-27 15:50:00|1616.67|1614.27|1615.89|1613.49|1616.91|1614.51|1615.56|1613.16|0
1756310100000|2025-08-27 15:55:00|1615.67|1613.27|1616.25|1613.85|1617.15|1614.75|1615.65|1613.25|0
1756310400000|2025-08-27 16:00:00|1616.02|1613.62|1615.88|1613.48|1616.34|1613.94|1615.3|1612.9|0
1756310700000|2025-08-27 16:05:00|1615.65|1613.25|1616.33|1613.93|1616.65|1614.25|1615.17|1612.77|0
1756311000000|2025-08-27 16:10:00|1616.1|1613.7|1615.2|1612.8|1616.38|1613.98|1614.76|1612.36|0
1756311300000|2025-08-27 16:15:00|1615.36|1612.96|1613.82|1611.42|1615.36|1612.96|1613.51|1611.11|0
1756311600000|2025-08-27 16:20:00|1614.05|1611.65|1609.26|1606.86|1614.05|1611.65|1609.19|1606.79|0
1756311900000|2025-08-27 16:25:00|1609.71|1607.31|1610.95|1608.55|1610.95|1608.55|1606.83|1604.43|0
1756312200000|2025-08-27 16:30:00|1610.72|1608.32|1609.97|1607.57|1611.67|1609.27|1609.08|1606.68|0
1756312500000|2025-08-27 16:35:00|1610.2|1607.8|1609.45|1607.05|1611.06|1608.66|1605.42|1603.02|0
1756312800000|2025-08-27 16:40:00|1609.68|1607.28|1609.47|1607.07|1611.05|1608.65|1608.56|1606.16|0
1756313100000|2025-08-27 16:45:00|1609.24|1606.84|1613.27|1610.87|1613.33|1610.93|1609.01|1606.61|0
1756313400000|2025-08-27 16:50:00|1613.04|1610.64|1615.4|1613|1615.4|1613|1613.04|1610.64|0
1756313700000|2025-08-27 16:55:00|1615.17|1612.77|1613.85|1611.45|1615.99|1613.59|1613.72|1611.32|0
1756314000000|2025-08-27 17:00:00|1614.08|1611.68|1612.2|1609.8|1614.6|1612.2|1609.61|1607.21|0
1756314300000|2025-08-27 17:05:00|1611.98|1609.58|1614.96|1612.56|1615.18|1612.78|1611.98|1609.58|0
1756314600000|2025-08-27 17:10:00|1614.73|1612.33|1615.73|1613.33|1616.14|1613.74|1614.66|1612.26|0
1756314900000|2025-08-27 17:15:00|1615.95|1613.55|1614.62|1612.22|1615.95|1613.55|1613.69|1611.29|0
1756315200000|2025-08-27 17:20:00|1614.85|1612.45|1614.87|1612.47|1615.26|1612.86|1613.21|1610.81|0
1756315500000|2025-08-27 17:25:00|1615.09|1612.69|1614.81|1612.41|1615.76|1613.36|1613.94|1611.54|0
1756315800000|2025-08-27 17:30:00|1615.03|1612.63|1615.59|1613.19|1616.8|1614.4|1615.03|1612.63|0
1756316100000|2025-08-27 17:35:00|1615.82|1613.42|1616.69|1614.29|1616.95|1614.55|1615.59|1613.19|0
1756316400000|2025-08-27 17:40:00|1616.92|1614.52|1616.74|1614.34|1617.48|1615.08|1616.07|1613.67|0
1756316700000|2025-08-27 17:45:00|1616.52|1614.12|1616.92|1614.52|1617.39|1614.99|1616.09|1613.69|0
1756317000000|2025-08-27 17:50:00|1616.86|1614.46|1617.72|1615.32|1618.46|1616.06|1616.44|1614.04|0
1756317300000|2025-08-27 17:55:00|1617.5|1615.1|1617.92|1615.52|1618.56|1616.16|1616.93|1614.53|0
1756317600000|2025-08-27 18:00:00|1617.7|1615.3|1616.84|1614.44|1618.59|1616.19|1616.68|1614.28|0
1756317900000|2025-08-27 18:05:00|1617.07|1614.67|1617.67|1615.27|1618.28|1615.88|1616.31|1613.91|0
1756318200000|2025-08-27 18:10:00|1617.65|1615.25|1621.93|1619.53|1622.7|1620.3|1617.65|1615.25|0
1756318500000|2025-08-27 18:15:00|1622.15|1619.75|1621.62|1619.22|1623.57|1621.17|1621.62|1619.22|0
1756318800000|2025-08-27 18:20:00|1621.65|1619.25|1623.27|1620.87|1623.39|1620.99|1620.96|1618.56|0
1756319100000|2025-08-27 18:25:00|1623.04|1620.64|1623.04|1620.64|1623.57|1621.17|1622.26|1619.86|0
1756319400000|2025-08-27 18:30:00|1622.81|1620.41|1622.04|1619.64|1623.09|1620.69|1621.72|1619.32|0
1756319700000|2025-08-27 18:35:00|1622.23|1619.83|1622.15|1619.75|1622.92|1620.52|1621.63|1619.23|0
1756320000000|2025-08-27 18:40:00|1622.38|1619.98|1622.21|1619.81|1622.6|1620.2|1621.69|1619.29|0
1756320300000|2025-08-27 18:45:00|1622.44|1620.04|1622.24|1619.84|1623.22|1620.82|1622.23|1619.83|0
1756320600000|2025-08-27 18:50:00|1622.47|1620.07|1621.23|1618.83|1623.11|1620.71|1621.23|1618.83|0
1756320900000|2025-08-27 18:55:00|1621.46|1619.06|1620.62|1618.22|1622.14|1619.74|1620.39|1617.99|0
1756321200000|2025-08-27 19:00:00|1620.85|1618.45|1619.66|1617.26|1623.68|1621.28|1618.99|1616.59|0
1756321500000|2025-08-27 19:05:00|1619.89|1617.49|1619.01|1616.61|1620.39|1617.99|1618.51|1616.11|0
1756321800000|2025-08-27 19:10:00|1618.79|1616.39|1612.23|1609.83|1619.01|1616.61|1609.74|1607.34|0
1756322100000|2025-08-27 19:15:00|1612.5|1610.1|1617.41|1615.01|1617.41|1615.01|1612.28|1609.88|0
1756322400000|2025-08-27 19:20:00|1617.18|1614.78|1616.26|1613.86|1617.41|1615.01|1614.86|1612.46|0
1756322700000|2025-08-27 19:25:00|1616.03|1613.63|1617.36|1614.96|1617.69|1615.29|1615.73|1613.33|0
1756323000000|2025-08-27 19:30:00|1618.04|1615.64|1618.23|1615.83|1618.55|1616.15|1617.36|1614.96|0
1756323300000|2025-08-27 19:35:00|1618.46|1616.06|1621.16|1618.76|1621.16|1618.76|1618.23|1615.83|0
1756323600000|2025-08-27 19:40:00|1621.38|1618.98|1621.52|1619.12|1624|1621.6|1620.75|1618.35|0
1756323900000|2025-08-27 19:45:00|1621.54|1619.14|1621.42|1619.02|1622.39|1619.99|1620.6|1618.2|0
1756324200000|2025-08-27 19:50:00|1622.1|1619.7|1620.83|1618.43|1626.06|1623.66|1620.28|1617.88|0
1756324500000|2025-08-27 19:55:00|1621.28|1618.88|1616.4|1614|1624.11|1621.71|1616.4|1614|0
1756324800000|2025-08-27 20:00:00|1616.85|1614.45|1614.81|1612.41|1617.65|1615.25|1614.57|1612.17|0
1756325100000|2025-08-27 20:05:00|1614.58|1612.18|1616.16|1613.76|1616.89|1614.49|1613.98|1611.58|0
1756325400000|2025-08-27 20:10:00|1615.71|1613.31|1615.7|1613.3|1616.89|1614.49|1615.08|1612.68|0
1756325700000|2025-08-27 20:15:00|1615.93|1613.53|1616.93|1614.53|1618.81|1616.41|1615.8|1613.4|0
1756326000000|2025-08-27 20:20:00|1616.7|1614.3|1596.79|1594.39|1624.96|1622.56|1583.52|1581.12|0
1756326300000|2025-08-27 20:25:00|1595.89|1593.49|1610.48|1608.08|1611.23|1608.83|1594.98|1592.58|0
1756326600000|2025-08-27 20:30:00|1610.94|1608.54|1602.73|1600.33|1611.09|1608.69|1598.41|1596.01|0
1756326900000|2025-08-27 20:35:00|1602.96|1600.56|1602.44|1600.04|1606.81|1604.41|1599.39|1596.99|0
1756327200000|2025-08-27 20:40:00|1601.81|1599.41|1602.93|1600.53|1604.63|1602.23|1601.07|1598.67|0
1756327500000|2025-08-27 20:45:00|1601.73|1599.33|1602.55|1600.15|1603.72|1601.32|1600.12|1597.72|0
1756327800000|2025-08-27 20:50:00|1603.24|1600.84|1605.56|1603.16|1607.52|1605.12|1601.64|1599.24|0
1756328100000|2025-08-27 20:55:00|1605.55|1603.15|1609.02|1606.02|1609.02|1606.02|1605.39|1602.39|0
1756328400000|2025-08-27 21:00:00|1608.71|1605.71|1607.77|1604.77|1608.71|1605.71|1607.69|1604.69|0
1756328700000|2025-08-27 21:05:00|1607.86|1604.86|1609.48|1606.48|1610.39|1607.39|1607.74|1604.74|0
1756329000000|2025-08-27 21:10:00|1608.93|1605.93|1611.7|1608.7|1611.96|1608.96|1608.9|1605.9|0
1756329300000|2025-08-27 21:15:00|1611.83|1608.83|1611.12|1608.12|1612.66|1609.66|1611.12|1608.12|0
1756329600000|2025-08-27 21:20:00|1611.04|1608.04|1611.29|1608.29|1611.49|1608.49|1610.22|1607.22|0
1756329900000|2025-08-27 21:25:00|1611.38|1608.38|1611.75|1608.75|1612.04|1609.04|1610.67|1607.67|0
1756330200000|2025-08-27 21:30:00|1611|1608|1610.75|1607.75|1612.49|1609.49|1610.75|1607.75|0
1756330500000|2025-08-27 21:35:00|1610.99|1607.99|1610.88|1607.88|1610.99|1607.99|1610.88|1607.88|0
1756330800000|2025-08-27 21:40:00|1610.67|1607.67|1610.87|1607.87|1611.33|1608.33|1610.67|1607.67|0
1756331100000|2025-08-27 21:45:00|1610.85|1607.85|1610.36|1607.36|1611.49|1608.49|1609.97|1606.97|0
1756331400000|2025-08-27 21:50:00|1610.19|1607.19|1610.07|1607.07|1610.44|1607.44|1609.74|1606.74|0
1756331700000|2025-08-27 21:55:00|1610.05|1607.05|1609.74|1606.74|1610.05|1607.05|1609.01|1606.01|0
1756332000000|2025-08-27 22:00:00|1608.67|1605.67|1602.67|1599.67|1608.67|1605.67|1599.72|1596.72|0
1756332300000|2025-08-27 22:05:00|1602.56|1599.56|1600.4|1597.4|1603.69|1600.69|1600.29|1597.29|0
1756332600000|2025-08-27 22:10:00|1600.52|1597.52|1601.2|1598.2|1604.82|1601.82|1600.52|1597.52|0
1756332900000|2025-08-27 22:15:00|1601.65|1598.65|1599.39|1596.39|1601.88|1598.88|1599.39|1596.39|0
1756333200000|2025-08-27 22:20:00|1599.16|1596.16|1600.17|1597.17|1600.74|1597.74|1598.93|1595.93|0
1756333500000|2025-08-27 22:25:00|1600.06|1597.06|1600.52|1597.52|1600.97|1597.97|1599.38|1596.38|0
1756333800000|2025-08-27 22:30:00|1600.4|1597.4|1604.36|1601.36|1604.47|1601.47|1600.4|1597.4|0
1756334100000|2025-08-27 22:35:00|1604.47|1601.47|1604.47|1601.47|1604.81|1601.81|1603.68|1600.68|0
1756334400000|2025-08-27 22:40:00|1604.59|1601.59|1603.23|1600.23|1604.59|1601.59|1602.55|1599.55|0
1756334700000|2025-08-27 22:45:00|1603.45|1600.45|1602.55|1599.55|1603.56|1600.56|1601.87|1598.87|0
1756335000000|2025-08-27 22:50:00|1602.32|1599.32|1603|1600|1604.36|1601.36|1602.32|1599.32|0
1756335300000|2025-08-27 22:55:00|1602.77|1599.77|1602.09|1599.09|1602.77|1599.77|1601.3|1598.3|0
1756335600000|2025-08-27 23:00:00|1601.98|1598.98|1603.11|1600.11|1603.11|1600.11|1600.06|1597.06|0
1756335900000|2025-08-27 23:05:00|1603.45|1600.45|1602.55|1599.55|1603.68|1600.68|1601.41|1598.41|0
1756336200000|2025-08-27 23:10:00|1602.77|1599.77|1601.19|1598.19|1602.77|1599.77|1601.19|1598.19|0
1756336500000|2025-08-27 23:15:00|1601.29|1598.29|1600.28|1597.28|1601.86|1598.86|1600.28|1597.28|0
1756336800000|2025-08-27 23:20:00|1600.39|1597.39|1600.51|1597.51|1601.18|1598.18|1600.05|1597.05|0
1756337100000|2025-08-27 23:25:00|1600.28|1597.28|1601.41|1598.41|1601.52|1598.52|1600.05|1597.05|0
1756337400000|2025-08-27 23:30:00|1601.52|1598.52|1600.96|1597.96|1601.86|1598.86|1600.05|1597.05|0
1756337700000|2025-08-27 23:35:00|1600.61|1597.61|1601.63|1598.63|1601.63|1598.63|1600.28|1597.28|0
1756338000000|2025-08-27 23:40:00|1601.41|1598.41|1600.73|1597.73|1601.63|1598.63|1600.28|1597.28|0
1756338300000|2025-08-27 23:45:00|1600.5|1597.5|1600.5|1597.5|1601.29|1598.29|1599.37|1596.37|0
1756338600000|2025-08-27 23:50:00|1600.27|1597.27|1600.05|1597.05|1601.29|1598.29|1599.25|1596.25|0
1756338900000|2025-08-27 23:55:00|1600.27|1597.27|1600.27|1597.27|1600.73|1597.73|1599.14|1596.14|0
1756339200000|2025-08-28 00:00:00|1599.82|1596.82|1599.25|1596.25|1600.27|1597.27|1598.01|1595.01|0
1756339500000|2025-08-28 00:05:00|1599.14|1596.14|1600.72|1597.72|1600.72|1597.72|1598.46|1595.46|0
1756339800000|2025-08-28 00:10:00|1600.95|1597.95|1601.18|1598.18|1601.63|1598.63|1599.7|1596.7|0
1756340100000|2025-08-28 00:15:00|1601.06|1598.06|1598.36|1595.96|1601.4|1598.4|1597.69|1595.29|0
1756340400000|2025-08-28 00:20:00|1597.79|1595.39|1597.92|1595.52|1598.42|1596.02|1597.4|1595|0
1756340700000|2025-08-28 00:25:00|1598.03|1595.63|1595.63|1593.23|1598.03|1595.63|1595.13|1592.73|0
1756341000000|2025-08-28 00:30:00|1595.85|1593.45|1595.51|1593.11|1596.11|1593.71|1594.41|1592.01|0
1756341300000|2025-08-28 00:35:00|1595.4|1593|1598.9|1596.5|1599.75|1597.35|1595.14|1592.74|0
1756341600000|2025-08-28 00:40:00|1599.19|1596.79|1601.24|1598.84|1601.86|1599.46|1599.19|1596.79|0
1756341900000|2025-08-28 00:45:00|1601.01|1598.61|1601.06|1598.66|1601.9|1599.5|1600.51|1598.11|0
1756342200000|2025-08-28 00:50:00|1600.94|1598.54|1601.38|1598.98|1601.41|1599.01|1599.6|1597.2|0
1756342500000|2025-08-28 00:55:00|1601.15|1598.75|1600.94|1598.54|1601.51|1599.11|1600.66|1598.26|0
1756342800000|2025-08-28 01:00:00|1601.04|1598.64|1601.56|1599.16|1601.89|1599.49|1600.87|1598.47|0
1756343100000|2025-08-28 01:05:00|1601.9|1599.5|1601.86|1599.46|1602.29|1599.89|1601.13|1598.73|0
1756343400000|2025-08-28 01:10:00|1602.31|1599.91|1601.87|1599.47|1602.54|1600.14|1601.46|1599.06|0
1756343700000|2025-08-28 01:15:00|1601.97|1599.57|1602.31|1599.91|1602.57|1600.17|1601.72|1599.32|0
1756344000000|2025-08-28 01:20:00|1602.25|1599.85|1601.98|1599.58|1602.38|1599.98|1601.57|1599.17|0
1756344300000|2025-08-28 01:25:00|1602.43|1600.03|1602.07|1599.67|1602.5|1600.1|1601.69|1599.29|0
1756344600000|2025-08-28 01:30:00|1602.75|1600.35|1602.53|1600.13|1603.33|1600.93|1601.71|1599.31|0
1756344900000|2025-08-28 01:35:00|1602.3|1599.9|1602.99|1600.59|1603.39|1600.99|1602.25|1599.85|0
1756345200000|2025-08-28 01:40:00|1603.22|1600.82|1603.55|1601.15|1603.98|1601.58|1602.16|1599.76|0
1756345500000|2025-08-28 01:45:00|1603.49|1601.09|1603.45|1601.05|1603.94|1601.54|1602.78|1600.38|0
1756345800000|2025-08-28 01:50:00|1603.22|1600.82|1607.9|1605.5|1608.51|1606.11|1603.22|1600.82|0
1756346100000|2025-08-28 01:55:00|1607.67|1605.27|1608.05|1605.65|1608.77|1606.37|1607.22|1604.82|0
1756346400000|2025-08-28 02:00:00|1608.28|1605.88|1607.75|1605.35|1608.69|1606.29|1607.45|1605.05|0
1756346700000|2025-08-28 02:05:00|1607.65|1605.25|1608.34|1605.94|1608.89|1606.49|1607.65|1605.25|0
1756347000000|2025-08-28 02:10:00|1608.44|1606.04|1608.81|1606.41|1609.56|1607.16|1608.32|1605.92|0
1756347300000|2025-08-28 02:15:00|1608.69|1606.29|1610.2|1607.8|1610.42|1608.02|1608.69|1606.29|0
1756347600000|2025-08-28 02:20:00|1610.18|1607.78|1611.47|1609.07|1611.5|1609.1|1609.98|1607.58|0
1756347900000|2025-08-28 02:25:00|1610.87|1608.47|1610.61|1608.21|1611.25|1608.85|1609.96|1607.56|0
1756348200000|2025-08-28 02:30:00|1611.06|1608.66|1610.39|1607.99|1611.13|1608.73|1610.2|1607.8|0
1756348500000|2025-08-28 02:35:00|1610.62|1608.22|1610.03|1607.63|1610.91|1608.51|1609.38|1606.98|0
1756348800000|2025-08-28 02:40:00|1609.78|1607.38|1610.4|1608|1610.49|1608.09|1609.77|1607.37|0
1756349100000|2025-08-28 02:45:00|1610.36|1607.96|1610|1607.6|1610.72|1608.32|1609.84|1607.44|0
1756349400000|2025-08-28 02:50:00|1609.97|1607.57|1610.47|1608.07|1610.55|1608.15|1609.57|1607.17|0
1756349700000|2025-08-28 02:55:00|1610.7|1608.3|1610.16|1607.76|1610.7|1608.3|1610.09|1607.69|0
1756350000000|2025-08-28 03:00:00|1610.38|1607.98|1610.65|1608.25|1610.8|1608.4|1609.6|1607.2|0
1756350300000|2025-08-28 03:05:00|1610.43|1608.03|1614.51|1612.11|1615.12|1612.72|1610.23|1607.83|0
1756350600000|2025-08-28 03:10:00|1614.73|1612.33|1614.97|1612.57|1615.93|1613.53|1614.04|1611.64|0
1756350900000|2025-08-28 03:15:00|1614.98|1612.58|1615.39|1612.99|1615.61|1613.21|1614.66|1612.26|0
1756351200000|2025-08-28 03:20:00|1615.38|1612.98|1614.28|1611.88|1615.61|1613.21|1613.84|1611.44|0
1756351500000|2025-08-28 03:25:00|1613.9|1611.5|1614.53|1612.13|1615.04|1612.64|1613.81|1611.41|0
1756351800000|2025-08-28 03:30:00|1614.64|1612.24|1614.62|1612.22|1614.85|1612.45|1614.03|1611.63|0
1756352100000|2025-08-28 03:35:00|1614.11|1611.71|1614.4|1612|1615.4|1613|1614.05|1611.65|0
1756352400000|2025-08-28 03:40:00|1614.51|1612.11|1613.89|1611.49|1614.74|1612.34|1613.88|1611.48|0
1756352700000|2025-08-28 03:45:00|1613.85|1611.45|1613.81|1611.41|1614|1611.6|1612.79|1610.39|0
1756353000000|2025-08-28 03:50:00|1613.74|1611.34|1613.89|1611.49|1614.27|1611.87|1613.51|1611.11|0
1756353300000|2025-08-28 03:55:00|1613.67|1611.27|1614.17|1611.77|1614.33|1611.93|1613.42|1611.02|0
1756353600000|2025-08-28 04:00:00|1613.97|1611.57|1612.46|1610.06|1614.17|1611.77|1612.44|1610.04|0
1756353900000|2025-08-28 04:05:00|1612.57|1610.17|1612.15|1609.75|1612.88|1610.48|1611.88|1609.48|0
1756354200000|2025-08-28 04:10:00|1612.04|1609.64|1612.29|1609.89|1613.06|1610.66|1611.88|1609.48|0
1756354500000|2025-08-28 04:15:00|1612.74|1610.34|1612.3|1609.9|1613.03|1610.63|1612.29|1609.89|0
1756354800000|2025-08-28 04:20:00|1612.47|1610.07|1612.36|1609.96|1612.82|1610.42|1611.89|1609.49|0
1756355100000|2025-08-28 04:25:00|1612.59|1610.19|1612.84|1610.44|1613.83|1611.43|1612.48|1610.08|0
1756355400000|2025-08-28 04:30:00|1612.79|1610.39|1612.89|1610.49|1613.49|1611.09|1610.57|1608.17|0
1756355700000|2025-08-28 04:35:00|1612.77|1610.37|1612.34|1609.94|1612.97|1610.57|1612.18|1609.78|0
1756356000000|2025-08-28 04:40:00|1612.12|1609.72|1612.58|1610.18|1612.7|1610.3|1612.06|1609.66|0
1756356300000|2025-08-28 04:45:00|1612.59|1610.19|1611.78|1609.38|1612.8|1610.4|1611.78|1609.38|0
1756356600000|2025-08-28 04:50:00|1611.67|1609.27|1611.38|1608.98|1612.36|1609.96|1611.38|1608.98|0
1756356900000|2025-08-28 04:55:00|1611.4|1609|1611.06|1608.66|1611.5|1609.1|1610.69|1608.29|0
1756357200000|2025-08-28 05:00:00|1610.94|1608.54|1611.53|1609.13|1612.07|1609.67|1610.8|1608.4|0
1756357500000|2025-08-28 05:05:00|1611.3|1608.9|1611.29|1608.89|1611.51|1609.11|1610.93|1608.53|0
1756357800000|2025-08-28 05:10:00|1611.17|1608.77|1610.84|1608.44|1611.46|1609.06|1610.67|1608.27|0
1756358100000|2025-08-28 05:15:00|1610.61|1608.21|1611.08|1608.68|1611.34|1608.94|1610.34|1607.94|0
1756358400000|2025-08-28 05:20:00|1610.98|1608.58|1610.07|1607.67|1611.28|1608.88|1609.92|1607.52|0
1756358700000|2025-08-28 05:25:00|1610.13|1607.73|1612.66|1610.26|1613.08|1610.68|1610.04|1607.64|0
1756359000000|2025-08-28 05:30:00|1612.77|1610.37|1611.28|1608.88|1612.77|1610.37|1610.86|1608.46|0
1756359300000|2025-08-28 05:35:00|1611.51|1609.11|1611.31|1608.91|1611.61|1609.21|1610.78|1608.38|0
1756359600000|2025-08-28 05:40:00|1611.29|1608.89|1609.19|1606.79|1611.58|1609.18|1609|1606.6|0
1756359900000|2025-08-28 05:45:00|1609.07|1606.67|1608.5|1606.1|1609.66|1607.26|1608.26|1605.86|0
1756360200000|2025-08-28 05:50:00|1608.31|1605.91|1608.39|1605.99|1609.04|1606.64|1608.16|1605.76|0
1756360500000|2025-08-28 05:55:00|1608.47|1606.07|1608.3|1605.9|1608.86|1606.46|1607.91|1605.51|0
1756360800000|2025-08-28 06:00:00|1608.07|1605.67|1608.54|1606.14|1609.04|1606.64|1607.4|1605|0
1756361100000|2025-08-28 06:05:00|1608.64|1606.24|1608.62|1606.22|1609.01|1606.61|1608.1|1605.7|0
1756361400000|2025-08-28 06:10:00|1608.85|1606.45|1609.16|1606.76|1609.2|1606.8|1608.08|1605.68|0
1756361700000|2025-08-28 06:15:00|1609.11|1606.71|1609.68|1607.28|1610.62|1608.22|1608.88|1606.48|0
1756362000000|2025-08-28 06:20:00|1609.88|1607.48|1610.65|1608.25|1611.05|1608.65|1609.75|1607.35|0
1756362300000|2025-08-28 06:25:00|1610.76|1608.36|1614.7|1612.3|1614.93|1612.53|1610.63|1608.23|0
1756362600000|2025-08-28 06:30:00|1614.47|1612.07|1616.89|1614.49|1618.29|1615.89|1614.47|1612.07|0
1756362900000|2025-08-28 06:35:00|1617|1614.6|1617.63|1615.23|1618.44|1616.04|1616.39|1613.99|0
1756363200000|2025-08-28 06:40:00|1617.74|1615.34|1618.43|1616.03|1618.61|1616.21|1617.15|1614.75|0
1756363500000|2025-08-28 06:45:00|1618.2|1615.8|1617.96|1615.56|1618.67|1616.27|1617.55|1615.15|0
1756363800000|2025-08-28 06:50:00|1618.08|1615.68|1619.09|1616.69|1619.46|1617.06|1617.85|1615.45|0
1756364100000|2025-08-28 06:55:00|1619.21|1616.81|1618.99|1616.59|1619.97|1617.57|1618.41|1616.01|0
1756364400000|2025-08-28 07:00:00|1618.87|1616.47|1621.45|1619.05|1621.9|1619.5|1618.33|1615.93|0
1756364700000|2025-08-28 07:05:00|1621.68|1619.28|1619.82|1617.42|1622.63|1620.23|1619.53|1617.13|0
1756365000000|2025-08-28 07:10:00|1620.27|1617.87|1619.93|1617.53|1621.28|1618.88|1619.37|1616.97|0
1756365300000|2025-08-28 07:15:00|1620.2|1617.8|1620.42|1618.02|1621.22|1618.82|1619.48|1617.08|0
1756365600000|2025-08-28 07:20:00|1620.65|1618.25|1622.66|1620.26|1623.21|1620.81|1620.23|1617.83|0
1756365900000|2025-08-28 07:25:00|1622.44|1620.04|1622.98|1620.58|1622.99|1620.59|1621.59|1619.19|0
1756366200000|2025-08-28 07:30:00|1622.86|1620.46|1622.29|1619.89|1622.98|1620.58|1621.27|1618.87|0
1756366500000|2025-08-28 07:35:00|1622.06|1619.66|1621.02|1618.62|1622.37|1619.97|1620.87|1618.47|0
1756366800000|2025-08-28 07:40:00|1621.25|1618.85|1621.7|1619.3|1622.02|1619.62|1620.65|1618.25|0
1756367100000|2025-08-28 07:45:00|1621.47|1619.07|1621.11|1618.71|1622.38|1619.98|1620.72|1618.32|0
1756367400000|2025-08-28 07:50:00|1621.23|1618.83|1621.62|1619.22|1622.06|1619.66|1620.85|1618.45|0
1756367700000|2025-08-28 07:55:00|1621.39|1618.99|1625.31|1622.91|1625.31|1622.91|1621.32|1618.92|0
1756368000000|2025-08-28 08:00:00|1625.08|1622.68|1623.61|1621.21|1625.54|1623.14|1623.1|1620.7|0
1756368300000|2025-08-28 08:05:00|1623.81|1621.41|1625.59|1623.19|1626.24|1623.84|1623.41|1621.01|0
1756368600000|2025-08-28 08:10:00|1625.71|1623.31|1624.98|1622.58|1626.35|1623.95|1624.67|1622.27|0
1756368900000|2025-08-28 08:15:00|1624.76|1622.36|1625.8|1623.4|1626.37|1623.97|1624.76|1622.36|0
1756369200000|2025-08-28 08:20:00|1625.82|1623.42|1626.23|1623.83|1626.89|1624.49|1624.89|1622.49|0
1756369500000|2025-08-28 08:25:00|1626.85|1624.45|1625.75|1623.35|1626.85|1624.45|1625.15|1622.75|0
1756369800000|2025-08-28 08:30:00|1625.38|1622.98|1623.08|1620.68|1625.6|1623.2|1622.85|1620.45|0
1756370100000|2025-08-28 08:35:00|1622.96|1620.56|1623.14|1620.74|1623.54|1621.14|1622.51|1620.11|0
1756370400000|2025-08-28 08:40:00|1623.23|1620.83|1621.93|1619.53|1624.26|1621.86|1620.3|1617.9|0
1756370700000|2025-08-28 08:45:00|1622.16|1619.76|1622|1619.6|1622.26|1619.86|1621.23|1618.83|0
1756371000000|2025-08-28 08:50:00|1621.88|1619.48|1620.88|1618.48|1622.06|1619.66|1620.47|1618.07|0
1756371300000|2025-08-28 08:55:00|1620.99|1618.59|1620.66|1618.26|1621.32|1618.92|1620.28|1617.88|0
1756371600000|2025-08-28 09:00:00|1620.89|1618.49|1621.08|1618.68|1621.2|1618.8|1620.43|1618.03|0
1756371900000|2025-08-28 09:05:00|1621.31|1618.91|1621.49|1619.09|1621.83|1619.43|1620.92|1618.52|0
1756372200000|2025-08-28 09:10:00|1621.47|1619.07|1621.96|1619.56|1622.19|1619.79|1621.26|1618.86|0
1756372500000|2025-08-28 09:15:00|1621.65|1619.25|1621.7|1619.3|1622.25|1619.85|1621.2|1618.8|0
1756372800000|2025-08-28 09:20:00|1621.48|1619.08|1620.42|1618.02|1621.48|1619.08|1619.65|1617.25|0
1756373100000|2025-08-28 09:25:00|1620.19|1617.79|1620.06|1617.66|1620.66|1618.26|1619.55|1617.15|0
1756373400000|2025-08-28 09:30:00|1620.04|1617.64|1620.28|1617.88|1620.34|1617.94|1619.54|1617.14|0
1756373700000|2025-08-28 09:35:00|1620.05|1617.65|1619.75|1617.35|1620.29|1617.89|1619.74|1617.34|0
1756374000000|2025-08-28 09:40:00|1619.52|1617.12|1619.29|1616.89|1620.09|1617.69|1619.18|1616.78|0
1756374300000|2025-08-28 09:45:00|1619.5|1617.1|1619.3|1616.9|1620.14|1617.74|1619.07|1616.67|0
1756374600000|2025-08-28 09:50:00|1619.53|1617.13|1619.38|1616.98|1619.92|1617.52|1618.95|1616.55|0
1756374900000|2025-08-28 09:55:00|1619.26|1616.86|1619.32|1616.92|1619.92|1617.52|1618.93|1616.53|0
1756375200000|2025-08-28 10:00:00|1619.43|1617.03|1619.34|1616.94|1619.7|1617.3|1619.05|1616.65|0
1756375500000|2025-08-28 10:05:00|1619.11|1616.71|1618.76|1616.36|1619.53|1617.13|1618.46|1616.06|0
1756375800000|2025-08-28 10:10:00|1619.25|1616.85|1619.6|1617.2|1619.69|1617.29|1618.76|1616.36|0
1756376100000|2025-08-28 10:15:00|1619.4|1617|1619.23|1616.83|1620.1|1617.7|1618.92|1616.52|0
1756376400000|2025-08-28 10:20:00|1619.01|1616.61|1619.09|1616.69|1619.53|1617.13|1618.28|1615.88|0
1756376700000|2025-08-28 10:25:00|1619.31|1616.91|1619.32|1616.92|1620.08|1617.68|1618.51|1616.11|0
1756377000000|2025-08-28 10:30:00|1619.54|1617.14|1618.43|1616.03|1619.54|1617.14|1617.74|1615.34|0
1756377300000|2025-08-28 10:35:00|1618.38|1615.98|1618.13|1615.73|1618.83|1616.43|1618.04|1615.64|0
1756377600000|2025-08-28 10:40:00|1617.91|1615.51|1613.88|1611.48|1618.14|1615.74|1613.77|1611.37|0
1756377900000|2025-08-28 10:45:00|1613.76|1611.36|1615.4|1613|1615.56|1613.16|1613.65|1611.25|0
1756378200000|2025-08-28 10:50:00|1615.29|1612.89|1615.28|1612.88|1616.14|1613.74|1614.59|1612.19|0
1756378500000|2025-08-28 10:55:00|1615.5|1613.1|1616.82|1614.42|1617.05|1614.65|1614.95|1612.55|0
1756378800000|2025-08-28 11:00:00|1616.45|1614.05|1617.2|1614.8|1618.11|1615.71|1615.89|1613.49|0
1756379100000|2025-08-28 11:05:00|1617.42|1615.02|1616.1|1613.7|1617.53|1615.13|1615.58|1613.18|0
1756379400000|2025-08-28 11:10:00|1615.7|1613.3|1615.38|1612.98|1616.22|1613.82|1615.02|1612.62|0
1756379700000|2025-08-28 11:15:00|1615.16|1612.76|1613.24|1610.84|1616.02|1613.62|1613.24|1610.84|0
1756380000000|2025-08-28 11:20:00|1613.46|1611.06|1613.29|1610.89|1613.99|1611.59|1612.8|1610.4|0
1756380300000|2025-08-28 11:25:00|1613.51|1611.11|1613.45|1611.05|1614.21|1611.81|1613.06|1610.66|0
1756380600000|2025-08-28 11:30:00|1613.23|1610.83|1614.15|1611.75|1615.2|1612.8|1613.23|1610.83|0
1756380900000|2025-08-28 11:35:00|1614.38|1611.98|1614.73|1612.33|1615.69|1613.29|1613.91|1611.51|0
1756381200000|2025-08-28 11:40:00|1614.27|1611.87|1614.43|1612.03|1615.2|1612.8|1613.76|1611.36|0
1756381500000|2025-08-28 11:45:00|1614.65|1612.25|1614.99|1612.59|1615.28|1612.88|1614.06|1611.66|0
1756381800000|2025-08-28 11:50:00|1615.11|1612.71|1615.83|1613.43|1616.23|1613.83|1614.92|1612.52|0
1756382100000|2025-08-28 11:55:00|1615.72|1613.32|1618.9|1616.5|1618.9|1616.5|1615.46|1613.06|0
1756382400000|2025-08-28 12:00:00|1618.67|1616.27|1619.2|1616.8|1619.73|1617.33|1618.46|1616.06|0
1756382700000|2025-08-28 12:05:00|1619.09|1616.69|1619.29|1616.89|1620.07|1617.67|1618.63|1616.23|0
1756383000000|2025-08-28 12:10:00|1619.07|1616.67|1618.37|1615.97|1619.29|1616.89|1617.55|1615.15|0
1756383300000|2025-08-28 12:15:00|1618.4|1616|1616.15|1613.75|1618.4|1616|1615.83|1613.43|0
1756383600000|2025-08-28 12:20:00|1616.26|1613.86|1614.53|1612.13|1616.26|1613.86|1614.24|1611.84|0
1756383900000|2025-08-28 12:25:00|1614.85|1612.45|1615.61|1613.21|1615.93|1613.53|1614.35|1611.95|0
1756384200000|2025-08-28 12:30:00|1615.38|1612.98|1619.55|1617.15|1621.1|1618.7|1614.75|1612.35|0
1756384500000|2025-08-28 12:35:00|1619.49|1617.09|1620.73|1618.33|1620.96|1618.56|1617.78|1615.38|0
1756384800000|2025-08-28 12:40:00|1620.21|1617.81|1621.66|1619.26|1623.76|1621.36|1619.75|1617.35|0
1756385100000|2025-08-28 12:45:00|1621.78|1619.38|1619.96|1617.56|1622.42|1620.02|1619.27|1616.87|0
1756385400000|2025-08-28 12:50:00|1620|1617.6|1620.72|1618.32|1621.48|1619.08|1619.63|1617.23|0
1756385700000|2025-08-28 12:55:00|1620.71|1618.31|1620.41|1618.01|1621.57|1619.17|1619.86|1617.46|0
1756386000000|2025-08-28 13:00:00|1620.52|1618.12|1621.08|1618.68|1621.31|1618.91|1619.33|1616.93|0
1756386300000|2025-08-28 13:05:00|1621.31|1618.91|1623.1|1620.7|1623.26|1620.86|1620.41|1618.01|0
1756386600000|2025-08-28 13:10:00|1622.87|1620.47|1622.37|1619.97|1623.41|1621.01|1622.02|1619.62|0
1756386900000|2025-08-28 13:15:00|1622.15|1619.75|1623.58|1621.18|1624.15|1621.75|1622.15|1619.75|0
1756387200000|2025-08-28 13:20:00|1623.36|1620.96|1622.74|1620.34|1624.62|1622.22|1622.74|1620.34|0
1756387500000|2025-08-28 13:25:00|1622.4|1620|1623.46|1621.06|1623.46|1621.06|1622.4|1620|0
1756387800000|2025-08-28 13:30:00|1622.6|1620.2|1626.06|1623.66|1628.66|1626.26|1622.6|1620.2|0
1756388100000|2025-08-28 13:35:00|1625.83|1623.43|1624.06|1621.66|1625.99|1623.59|1618.73|1616.33|0
1756388400000|2025-08-28 13:40:00|1622.97|1620.57|1620.1|1617.7|1624.33|1621.93|1619.68|1617.28|0
1756388700000|2025-08-28 13:45:00|1620.59|1618.19|1615.37|1612.97|1621.33|1618.93|1613.99|1611.59|0
1756389000000|2025-08-28 13:50:00|1614.82|1612.42|1609.96|1607.56|1615.67|1613.27|1605.43|1603.03|0
1756389300000|2025-08-28 13:55:00|1610.19|1607.79|1608.48|1606.08|1610.75|1608.35|1602.81|1600.41|0
1756389600000|2025-08-28 14:00:00|1609.85|1607.45|1606.44|1604.04|1611.12|1608.72|1606.14|1603.74|0
1756389900000|2025-08-28 14:05:00|1605.76|1603.36|1612.93|1610.53|1615.28|1612.88|1605.54|1603.14|0
1756390200000|2025-08-28 14:10:00|1612.25|1609.85|1612.82|1610.42|1614.51|1612.11|1611.8|1609.4|0
1756390500000|2025-08-28 14:15:00|1613.05|1610.65|1611.11|1608.71|1614.92|1612.52|1609.51|1607.11|0
1756390800000|2025-08-28 14:20:00|1611.33|1608.93|1611.89|1609.49|1614.28|1611.88|1610.45|1608.05|0
1756391100000|2025-08-28 14:25:00|1611.43|1609.03|1609.21|1606.81|1613.45|1611.05|1608.35|1605.95|0
1756391400000|2025-08-28 14:30:00|1609.43|1607.03|1613.08|1610.68|1614.35|1611.95|1607.19|1604.79|0
1756391700000|2025-08-28 14:35:00|1613.31|1610.91|1612.12|1609.72|1613.31|1610.91|1608.68|1606.28|0
1756392000000|2025-08-28 14:40:00|1611.89|1609.49|1616.1|1613.7|1617.76|1615.36|1611.85|1609.45|0
1756392300000|2025-08-28 14:45:00|1616.48|1614.08|1617.68|1615.28|1618.2|1615.8|1614.31|1611.91|0
1756392600000|2025-08-28 14:50:00|1617.91|1615.51|1618.52|1616.12|1619.14|1616.74|1614.35|1611.95|0
1756392900000|2025-08-28 14:55:00|1618.75|1616.35|1617.81|1615.41|1620.65|1618.25|1617.58|1615.18|0
1756393200000|2025-08-28 15:00:00|1617.58|1615.18|1617.56|1615.16|1620.04|1617.64|1616.93|1614.53|0
1756393500000|2025-08-28 15:05:00|1617.33|1614.93|1616.82|1614.42|1618.54|1616.14|1615.81|1613.41|0
1756393800000|2025-08-28 15:10:00|1616.59|1614.19|1620.35|1617.95|1620.37|1617.97|1616.59|1614.19|0
1756394100000|2025-08-28 15:15:00|1620.57|1618.17|1621.66|1619.26|1624.7|1622.3|1619.44|1617.04|0
1756394400000|2025-08-28 15:20:00|1621.43|1619.03|1615.97|1613.57|1621.66|1619.26|1614.6|1612.2|0
1756394700000|2025-08-28 15:25:00|1615.74|1613.34|1611.92|1609.52|1615.87|1613.47|1610.44|1608.04|0
1756395000000|2025-08-28 15:30:00|1612.6|1610.2|1617.71|1615.31|1618|1615.6|1612.6|1610.2|0
1756395300000|2025-08-28 15:35:00|1617.48|1615.08|1616.24|1613.84|1619.22|1616.82|1616.18|1613.78|0
1756395600000|2025-08-28 15:40:00|1616.7|1614.3|1617.55|1615.15|1618.76|1616.36|1616.29|1613.89|0
1756395900000|2025-08-28 15:45:00|1617.33|1614.93|1616.85|1614.45|1618.14|1615.74|1615.25|1612.85|0
1756396200000|2025-08-28 15:50:00|1617.08|1614.68|1618.56|1616.16|1618.86|1616.46|1616.35|1613.95|0
1756396500000|2025-08-28 15:55:00|1618.34|1615.94|1619.13|1616.73|1620.6|1618.2|1618.05|1615.65|0
1756396800000|2025-08-28 16:00:00|1619.36|1616.96|1619.43|1617.03|1619.64|1617.24|1617.93|1615.53|0
1756397100000|2025-08-28 16:05:00|1619.19|1616.79|1621.65|1619.25|1622.4|1620|1618.8|1616.4|0
1756397400000|2025-08-28 16:10:00|1621.88|1619.48|1623.72|1621.32|1625.56|1623.16|1621.61|1619.21|0
1756397700000|2025-08-28 16:15:00|1623.95|1621.55|1622.8|1620.4|1626.51|1624.11|1622.8|1620.4|0
1756398000000|2025-08-28 16:20:00|1623.03|1620.63|1625.36|1622.96|1625.83|1623.43|1623.03|1620.63|0
1756398300000|2025-08-28 16:25:00|1625.13|1622.73|1629.42|1627.02|1630.34|1627.94|1625.06|1622.66|0
1756398600000|2025-08-28 16:30:00|1629.64|1627.24|1626.02|1623.62|1630.33|1627.93|1625.68|1623.28|0
1756398900000|2025-08-28 16:35:00|1626.47|1624.07|1628.05|1625.65|1628.37|1625.97|1625.93|1623.53|0
1756399200000|2025-08-28 16:40:00|1628.28|1625.88|1628.3|1625.9|1628.81|1626.41|1627.07|1624.67|0
1756399500000|2025-08-28 16:45:00|1624.63|1622.23|1629.7|1627.3|1629.79|1627.39|1624.63|1622.23|0
1756399800000|2025-08-28 16:50:00|1629.47|1627.07|1630.87|1628.47|1631.6|1629.2|1628.93|1626.53|0
1756400100000|2025-08-28 16:55:00|1630.77|1628.37|1625.26|1622.86|1630.77|1628.37|1624.75|1622.35|0
1756400400000|2025-08-28 17:00:00|1625.37|1622.97|1625.65|1623.25|1626.4|1624|1622.86|1620.46|0
1756400700000|2025-08-28 17:05:00|1625.88|1623.48|1626.78|1624.38|1627.04|1624.64|1624.33|1621.93|0
1756401000000|2025-08-28 17:10:00|1626.55|1624.15|1626.68|1624.28|1626.69|1624.29|1624.67|1622.27|0
1756401300000|2025-08-28 17:15:00|1626.46|1624.06|1626.1|1623.7|1627.44|1625.04|1625.45|1623.05|0
1756401600000|2025-08-28 17:20:00|1626.33|1623.93|1628.07|1625.67|1628.39|1625.99|1625.66|1623.26|0
1756401900000|2025-08-28 17:25:00|1627.95|1625.55|1629.15|1626.75|1629.62|1627.22|1627.14|1624.74|0
1756402200000|2025-08-28 17:30:00|1629.38|1626.98|1629.27|1626.87|1631.09|1628.69|1629.01|1626.61|0
1756402500000|2025-08-28 17:35:00|1629.5|1627.1|1630.04|1627.64|1631.63|1629.23|1629.5|1627.1|0
1756402800000|2025-08-28 17:40:00|1630.27|1627.87|1631.29|1628.89|1631.82|1629.42|1630.22|1627.82|0
1756403100000|2025-08-28 17:45:00|1631.52|1629.12|1631.78|1629.38|1632.4|1630|1630.92|1628.52|0
1756403400000|2025-08-28 17:50:00|1632.01|1629.61|1632.26|1629.86|1633|1630.6|1631.44|1629.04|0
1756403700000|2025-08-28 17:55:00|1632.48|1630.08|1631.28|1628.88|1632.48|1630.08|1630.91|1628.51|0
1756404000000|2025-08-28 18:00:00|1631.51|1629.11|1632.2|1629.8|1632.51|1630.11|1631.22|1628.82|0
1756404300000|2025-08-28 18:05:00|1632.43|1630.03|1632.66|1630.26|1633.36|1630.96|1632.05|1629.65|0
1756404600000|2025-08-28 18:10:00|1632.89|1630.49|1632.48|1630.08|1633.48|1631.08|1631.75|1629.35|0
1756404900000|2025-08-28 18:15:00|1632.7|1630.3|1632.3|1629.9|1633.01|1630.61|1631.47|1629.07|0
1756405200000|2025-08-28 18:20:00|1632.2|1629.8|1632.96|1630.56|1633.49|1631.09|1632.16|1629.76|0
1756405500000|2025-08-28 18:25:00|1633.19|1630.79|1634.31|1631.91|1634.64|1632.24|1632.67|1630.27|0
1756405800000|2025-08-28 18:30:00|1634.08|1631.68|1635.73|1633.33|1636.01|1633.61|1634.07|1631.67|0
1756406100000|2025-08-28 18:35:00|1635.5|1633.1|1636.24|1633.84|1636.37|1633.97|1633.33|1630.93|0
1756406400000|2025-08-28 18:40:00|1636.01|1633.61|1635.82|1633.42|1637.49|1635.09|1634.2|1631.8|0
1756406700000|2025-08-28 18:45:00|1636.05|1633.65|1635.61|1633.21|1636.83|1634.43|1635.53|1633.13|0
1756407000000|2025-08-28 18:50:00|1635.84|1633.44|1636.87|1634.47|1637.26|1634.86|1635.55|1633.15|0
1756407300000|2025-08-28 18:55:00|1637.1|1634.7|1637.49|1635.09|1638.07|1635.67|1636.05|1633.65|0
1756407600000|2025-08-28 19:00:00|1637.27|1634.87|1638|1635.6|1639.25|1636.85|1637.27|1634.87|0
1756407900000|2025-08-28 19:05:00|1637.78|1635.38|1638.81|1636.41|1639.02|1636.62|1636.42|1634.02|0
1756408200000|2025-08-28 19:10:00|1638.58|1636.18|1639.38|1636.98|1640|1637.6|1638.45|1636.05|0
1756408500000|2025-08-28 19:15:00|1639.32|1636.92|1638.22|1635.82|1639.32|1636.92|1637.27|1634.87|0
1756408800000|2025-08-28 19:20:00|1637.87|1635.47|1637.18|1634.78|1638.4|1636|1637.13|1634.73|0
1756409100000|2025-08-28 19:25:00|1636.95|1634.55|1637.62|1635.22|1638.59|1636.19|1636.49|1634.09|0
1756409400000|2025-08-28 19:30:00|1637.39|1634.99|1636.72|1634.32|1637.76|1635.36|1636.05|1633.65|0
1756409700000|2025-08-28 19:35:00|1636.95|1634.55|1637.15|1634.75|1637.6|1635.2|1635.37|1632.97|0
1756410000000|2025-08-28 19:40:00|1636.92|1634.52|1639.08|1636.68|1639.3|1636.9|1636.92|1634.52|0
1756410300000|2025-08-28 19:45:00|1638.67|1636.27|1639.54|1637.14|1641.6|1639.2|1638.67|1636.27|0
1756410600000|2025-08-28 19:50:00|1639.77|1637.37|1642.14|1639.74|1642.16|1639.76|1636.09|1633.69|0
1756410900000|2025-08-28 19:55:00|1638.73|1636.33|1637.29|1634.89|1641.98|1639.58|1636.48|1634.08|0
1756411200000|2025-08-28 20:00:00|1637.07|1634.67|1637.83|1635.43|1637.83|1635.43|1634.04|1631.64|0
1756411500000|2025-08-28 20:05:00|1637.6|1635.2|1636.54|1634.14|1638.05|1635.65|1635.4|1633|0
1756411800000|2025-08-28 20:10:00|1636.77|1634.37|1636.94|1634.54|1637.69|1635.29|1636.54|1634.14|0
1756412100000|2025-08-28 20:15:00|1636.72|1634.32|1637.81|1635.41|1638.16|1635.76|1636.72|1634.32|0
1756412400000|2025-08-28 20:20:00|1637.58|1635.18|1637.81|1635.41|1637.92|1635.52|1636.95|1634.55|0
1756412700000|2025-08-28 20:25:00|1637.58|1635.18|1638.23|1635.83|1638.51|1636.11|1637.58|1635.18|0
1756413000000|2025-08-28 20:30:00|1638|1635.6|1638.27|1635.87|1638.84|1636.44|1638|1635.6|0
1756413300000|2025-08-28 20:35:00|1638.13|1635.73|1638.44|1636.04|1638.93|1636.53|1637.89|1635.49|0
1756413600000|2025-08-28 20:40:00|1638.22|1635.82|1637.57|1635.17|1638.67|1636.27|1637.3|1634.9|0
1756413900000|2025-08-28 20:45:00|1637.11|1634.71|1637.7|1635.3|1638.6|1636.2|1637.11|1634.71|0
1756414200000|2025-08-28 20:50:00|1637.47|1635.07|1637.45|1635.05|1637.92|1635.52|1637.11|1634.71|0
1756414500000|2025-08-28 20:55:00|1637.75|1634.75|1637.13|1634.13|1637.75|1634.75|1636.84|1633.84|0
1756414800000|2025-08-28 21:00:00|1637.14|1634.14|1637.38|1634.38|1638.43|1635.43|1637.14|1634.14|0
1756415100000|2025-08-28 21:05:00|1637.72|1634.72|1636.77|1633.77|1637.72|1634.72|1636.14|1633.14|0
1756415400000|2025-08-28 21:10:00|1636.72|1633.72|1636.64|1633.64|1637.17|1634.17|1636.64|1633.64|0
1756415700000|2025-08-28 21:15:00|1636.76|1633.76|1636.55|1633.55|1637.05|1634.05|1636.55|1633.55|0
1756416000000|2025-08-28 21:20:00|1636.59|1633.59|1636.59|1633.59|1636.59|1633.59|1636.59|1633.59|0
1756416300000|2025-08-28 21:25:00|1636.88|1633.88|1636.59|1633.59|1637.01|1634.01|1636.43|1633.43|0
1756416600000|2025-08-28 21:30:00|1636.68|1633.68|1636.47|1633.47|1636.88|1633.88|1636.18|1633.18|0
1756416900000|2025-08-28 21:35:00|1636.42|1633.42|1636.26|1633.26|1636.55|1633.55|1636.22|1633.22|0
1756417200000|2025-08-28 21:40:00|1636.3|1633.3|1636.47|1633.47|1636.47|1633.47|1636.3|1633.3|0
1756417500000|2025-08-28 21:45:00|1636.48|1633.48|1636.48|1633.48|1636.56|1633.56|1636.48|1633.48|0
1756417800000|2025-08-28 21:50:00|1636.51|1633.51|1636.51|1633.51|1636.51|1633.51|1636.27|1633.27|0
1756418100000|2025-08-28 21:55:00|1636.58|1633.58|1636.8|1633.8|1636.98|1633.98|1636.27|1633.27|0
1756418400000|2025-08-28 22:00:00|1637.4|1634.4|1636.6|1633.6|1637.86|1634.86|1635.36|1632.36|0
1756418700000|2025-08-28 22:05:00|1636.72|1633.72|1636.04|1633.04|1637.86|1634.86|1636.04|1633.04|0
1756419000000|2025-08-28 22:10:00|1636.15|1633.15|1635.58|1632.58|1637.4|1634.4|1635.58|1632.58|0
1756419300000|2025-08-28 22:15:00|1635.81|1632.81|1635.35|1632.35|1636.72|1633.72|1635.24|1632.24|0
1756419600000|2025-08-28 22:20:00|1635.24|1632.24|1636.26|1633.26|1636.26|1633.26|1634.9|1631.9|0
1756419900000|2025-08-28 22:25:00|1636.03|1633.03|1635.35|1632.35|1636.49|1633.49|1634.9|1631.9|0
1756420200000|2025-08-28 22:30:00|1635.12|1632.12|1634.9|1631.9|1636.26|1633.26|1634.67|1631.67|0
1756420500000|2025-08-28 22:35:00|1634.67|1631.67|1633.76|1630.76|1634.67|1631.67|1633.53|1630.53|0
1756420800000|2025-08-28 22:40:00|1633.53|1630.53|1632.96|1629.96|1633.53|1630.53|1632.85|1629.85|0
1756421100000|2025-08-28 22:45:00|1633.08|1630.08|1633.53|1630.53|1633.53|1630.53|1632.85|1629.85|0
1756421400000|2025-08-28 22:50:00|1633.64|1630.64|1633.76|1630.76|1634.21|1631.21|1633.08|1630.08|0
1756421700000|2025-08-28 22:55:00|1633.64|1630.64|1633.76|1630.76|1633.87|1630.87|1632.62|1629.62|0
1756422000000|2025-08-28 23:00:00|1633.98|1630.98|1633.76|1630.76|1634.66|1631.66|1632.85|1629.85|0
1756422300000|2025-08-28 23:05:00|1633.98|1630.98|1634.66|1631.66|1634.89|1631.89|1633.75|1630.75|0
1756422600000|2025-08-28 23:10:00|1634.77|1631.77|1633.75|1630.75|1634.77|1631.77|1633.75|1630.75|0
1756422900000|2025-08-28 23:15:00|1633.98|1630.98|1634.21|1631.21|1634.44|1631.44|1633.98|1630.98|0
1756423200000|2025-08-28 23:20:00|1633.98|1630.98|1633.75|1630.75|1633.98|1630.98|1633.52|1630.52|0
1756423500000|2025-08-28 23:25:00|1633.98|1630.98|1634.21|1631.21|1634.21|1631.21|1633.75|1630.75|0
1756423800000|2025-08-28 23:30:00|1633.98|1630.98|1634.43|1631.43|1634.43|1631.43|1633.98|1630.98|0
1756424100000|2025-08-28 23:35:00|1634.66|1631.66|1635.57|1632.57|1635.57|1632.57|1634.43|1631.43|0
1756424400000|2025-08-28 23:40:00|1635.34|1632.34|1635.34|1632.34|1635.57|1632.57|1634.89|1631.89|0
1756424700000|2025-08-28 23:45:00|1635.11|1632.11|1634.66|1631.66|1635.11|1632.11|1634.54|1631.54|0
1756425000000|2025-08-28 23:50:00|1634.88|1631.88|1634.88|1631.88|1635.11|1632.11|1633.97|1630.97|0
1756425300000|2025-08-28 23:55:00|1635.11|1632.11|1634.88|1631.88|1635.56|1632.56|1634.88|1631.88|0
1756425600000|2025-08-29 00:00:00|1634.43|1631.43|1634.65|1631.65|1635.22|1632.22|1633.52|1630.52|0
1756425900000|2025-08-29 00:05:00|1634.76|1631.76|1633.97|1630.97|1635.56|1632.56|1633.97|1630.97|0
1756426200000|2025-08-29 00:10:00|1634.08|1631.08|1634.88|1631.88|1635.34|1632.34|1634.08|1631.08|0
1756426500000|2025-08-29 00:15:00|1634.76|1631.76|1635.6|1633.2|1635.96|1633.56|1633.99|1631.59|0
1756426800000|2025-08-29 00:20:00|1635.66|1633.26|1634.96|1632.56|1636.11|1633.71|1634.8|1632.4|0
1756427100000|2025-08-29 00:25:00|1635.31|1632.91|1636.13|1633.73|1636.15|1633.75|1634.96|1632.56|0
1756427400000|2025-08-29 00:30:00|1636.11|1633.71|1636.13|1633.73|1636.36|1633.96|1635.55|1633.15|0
1756427700000|2025-08-29 00:35:00|1636.24|1633.84|1636.48|1634.08|1636.59|1634.19|1635.87|1633.47|0
1756428000000|2025-08-29 00:40:00|1635.98|1633.58|1636.33|1633.93|1636.72|1634.32|1635.72|1633.32|0
1756428300000|2025-08-29 00:45:00|1636.19|1633.79|1636.12|1633.72|1636.58|1634.18|1635.97|1633.57|0
1756428600000|2025-08-29 00:50:00|1635.89|1633.49|1636.08|1633.68|1636.72|1634.32|1635.69|1633.29|0
1756428900000|2025-08-29 00:55:00|1635.96|1633.56|1635.98|1633.58|1636.61|1634.21|1635.63|1633.23|0
1756429200000|2025-08-29 01:00:00|1636.2|1633.8|1635.56|1633.16|1636.43|1634.03|1635.23|1632.83|0
1756429500000|2025-08-29 01:05:00|1635.44|1633.04|1632.11|1629.71|1635.6|1633.2|1631.93|1629.53|0
1756429800000|2025-08-29 01:10:00|1632|1629.6|1633.9|1631.5|1634|1631.6|1631.48|1629.08|0
1756430100000|2025-08-29 01:15:00|1633.86|1631.46|1633.91|1631.51|1634.2|1631.8|1633.37|1630.97|0
1756430400000|2025-08-29 01:20:00|1633.68|1631.28|1633.54|1631.14|1634.07|1631.67|1632.62|1630.22|0
1756430700000|2025-08-29 01:25:00|1632.98|1630.58|1633.15|1630.75|1633.63|1631.23|1632.75|1630.35|0
1756431000000|2025-08-29 01:30:00|1633.04|1630.64|1633.08|1630.68|1633.69|1631.29|1632.39|1629.99|0
1756431300000|2025-08-29 01:35:00|1632.96|1630.56|1632.99|1630.59|1633.12|1630.72|1632.65|1630.25|0
1756431600000|2025-08-29 01:40:00|1632.93|1630.53|1633.32|1630.92|1633.53|1631.13|1632.76|1630.36|0
1756431900000|2025-08-29 01:45:00|1633.34|1630.94|1633.59|1631.19|1633.94|1631.54|1633.18|1630.78|0
1756432200000|2025-08-29 01:50:00|1633.31|1630.91|1632.66|1630.26|1633.73|1631.33|1632.66|1630.26|0
1756432500000|2025-08-29 01:55:00|1632.43|1630.03|1633.61|1631.21|1633.61|1631.21|1632.2|1629.8|0
1756432800000|2025-08-29 02:00:00|1633.5|1631.1|1632.93|1630.53|1633.91|1631.51|1632.6|1630.2|0
1756433100000|2025-08-29 02:05:00|1632.94|1630.54|1632.94|1630.54|1633.5|1631.1|1632.92|1630.52|0
1756433400000|2025-08-29 02:10:00|1633.05|1630.65|1632.87|1630.47|1633.48|1631.08|1632.32|1629.92|0
1756433700000|2025-08-29 02:15:00|1632.7|1630.3|1632.78|1630.38|1633.31|1630.91|1632.31|1629.91|0
1756434000000|2025-08-29 02:20:00|1632.89|1630.49|1633.08|1630.68|1633.47|1631.07|1632.56|1630.16|0
1756434300000|2025-08-29 02:25:00|1633.19|1630.79|1632.16|1629.76|1633.62|1631.22|1631.58|1629.18|0
1756434600000|2025-08-29 02:30:00|1632.04|1629.64|1632.22|1629.82|1632.22|1629.82|1631.89|1629.49|0
1756434900000|2025-08-29 02:35:00|1632|1629.6|1632.53|1630.13|1632.61|1630.21|1631.85|1629.45|0
1756435200000|2025-08-29 02:40:00|1632.35|1629.95|1632.45|1630.05|1632.75|1630.35|1632.12|1629.72|0
1756435500000|2025-08-29 02:45:00|1632.4|1630|1632.11|1629.71|1632.72|1630.32|1632.11|1629.71|0
1756435800000|2025-08-29 02:50:00|1632.34|1629.94|1632.69|1630.29|1632.69|1630.29|1632.22|1629.82|0
1756436100000|2025-08-29 02:55:00|1632.39|1629.99|1632.3|1629.9|1632.92|1630.52|1632.3|1629.9|0
1756436400000|2025-08-29 03:00:00|1632.53|1630.13|1632.88|1630.48|1633.38|1630.98|1632.26|1629.86|0
1756436700000|2025-08-29 03:05:00|1633.11|1630.71|1633.23|1630.83|1633.56|1631.16|1632.58|1630.18|0
1756437000000|2025-08-29 03:10:00|1633.91|1631.51|1633.35|1630.95|1633.91|1631.51|1633.03|1630.63|0
1756437300000|2025-08-29 03:15:00|1633.58|1631.18|1633.49|1631.09|1633.75|1631.35|1632.7|1630.3|0
1756437600000|2025-08-29 03:20:00|1633.44|1631.04|1633.26|1630.86|1633.62|1631.22|1633.08|1630.68|0
1756437900000|2025-08-29 03:25:00|1633.03|1630.63|1632.52|1630.12|1633.53|1631.13|1632.44|1630.04|0
1756438200000|2025-08-29 03:30:00|1632.48|1630.08|1632.79|1630.39|1632.92|1630.52|1632.28|1629.88|0
1756438500000|2025-08-29 03:35:00|1632.84|1630.44|1633.28|1630.88|1633.49|1631.09|1632.4|1630|0
1756438800000|2025-08-29 03:40:00|1633.51|1631.11|1633.36|1630.96|1633.87|1631.47|1632.69|1630.29|0
1756439100000|2025-08-29 03:45:00|1633.14|1630.74|1633.49|1631.09|1633.75|1631.35|1632.57|1630.17|0
1756439400000|2025-08-29 03:50:00|1633.16|1630.76|1633.21|1630.81|1633.54|1631.14|1632.82|1630.42|0
1756439700000|2025-08-29 03:55:00|1632.98|1630.58|1632.62|1630.22|1633.02|1630.62|1632.45|1630.05|0
1756440000000|2025-08-29 04:00:00|1632.73|1630.33|1633.26|1630.86|1633.26|1630.86|1632.08|1629.68|0
1756440300000|2025-08-29 04:05:00|1633.03|1630.63|1632.4|1630|1633.34|1630.94|1632.33|1629.93|0
1756440600000|2025-08-29 04:10:00|1632.52|1630.12|1632.63|1630.23|1632.79|1630.39|1632.15|1629.75|0
1756440900000|2025-08-29 04:15:00|1632.71|1630.31|1632.57|1630.17|1632.81|1630.41|1632.38|1629.98|0
1756441200000|2025-08-29 04:20:00|1632.6|1630.2|1632.39|1629.99|1632.76|1630.36|1632.07|1629.67|0
1756441500000|2025-08-29 04:25:00|1632.62|1630.22|1630.8|1628.4|1632.62|1630.22|1630.8|1628.4|0
1756441800000|2025-08-29 04:30:00|1630.91|1628.51|1630.84|1628.44|1631.12|1628.72|1630.49|1628.09|0
1756442100000|2025-08-29 04:35:00|1630.73|1628.33|1630.72|1628.32|1631.17|1628.77|1630.58|1628.18|0
1756442400000|2025-08-29 04:40:00|1630.77|1628.37|1630.82|1628.42|1631.1|1628.7|1630.52|1628.12|0
1756442700000|2025-08-29 04:45:00|1630.59|1628.19|1630.9|1628.5|1631.26|1628.86|1630.57|1628.17|0
1756443000000|2025-08-29 04:50:00|1631.13|1628.73|1630.31|1627.91|1631.23|1628.83|1630.2|1627.8|0
1756443300000|2025-08-29 04:55:00|1630.6|1628.2|1630.32|1627.92|1630.72|1628.32|1630.07|1627.67|0
1756443600000|2025-08-29 05:00:00|1630.44|1628.04|1631.41|1629.01|1631.41|1629.01|1630.34|1627.94|0
1756443900000|2025-08-29 05:05:00|1631.53|1629.13|1631.08|1628.68|1631.58|1629.18|1630.82|1628.42|0
1756444200000|2025-08-29 05:10:00|1631.13|1628.73|1631.17|1628.77|1631.45|1629.05|1630.94|1628.54|0
1756444500000|2025-08-29 05:15:00|1631.32|1628.92|1630.94|1628.54|1631.36|1628.96|1630.94|1628.54|0
1756444800000|2025-08-29 05:20:00|1630.71|1628.31|1630.46|1628.06|1631.49|1629.09|1630.07|1627.67|0
1756445100000|2025-08-29 05:25:00|1630.34|1627.94|1630.34|1627.94|1630.89|1628.49|1630|1627.6|0
1756445400000|2025-08-29 05:30:00|1630.11|1627.71|1630.5|1628.1|1630.86|1628.46|1629.98|1627.58|0
1756445700000|2025-08-29 05:35:00|1630.42|1628.02|1630.64|1628.24|1630.84|1628.44|1630.37|1627.97|0
1756446000000|2025-08-29 05:40:00|1630.41|1628.01|1630.68|1628.28|1630.86|1628.46|1630.18|1627.78|0
1756446300000|2025-08-29 05:45:00|1630.64|1628.24|1631.14|1628.74|1631.4|1629|1630.25|1627.85|0
1756446600000|2025-08-29 05:50:00|1631.37|1628.97|1630.84|1628.44|1631.75|1629.35|1629.82|1627.42|0
1756446900000|2025-08-29 05:55:00|1630.39|1627.99|1630.92|1628.52|1631.13|1628.73|1630.37|1627.97|0
1756447200000|2025-08-29 06:00:00|1631.03|1628.63|1630.63|1628.23|1632.16|1629.76|1630.44|1628.04|0
1756447500000|2025-08-29 06:05:00|1630.86|1628.46|1631.59|1629.19|1631.93|1629.53|1630.4|1628|0
1756447800000|2025-08-29 06:10:00|1631.7|1629.3|1632.78|1630.38|1632.91|1630.51|1631.53|1629.13|0
1756448100000|2025-08-29 06:15:00|1632.87|1630.47|1632.58|1630.18|1633.2|1630.8|1632.21|1629.81|0
1756448400000|2025-08-29 06:20:00|1632.69|1630.29|1632.66|1630.26|1633.39|1630.99|1632|1629.6|0
1756448700000|2025-08-29 06:25:00|1632.55|1630.15|1632.38|1629.98|1632.77|1630.37|1632.15|1629.75|0
1756449000000|2025-08-29 06:30:00|1631.7|1629.3|1631.64|1629.24|1633.09|1630.69|1631.19|1628.79|0
1756449300000|2025-08-29 06:35:00|1631.41|1629.01|1631.16|1628.76|1632.09|1629.69|1630.74|1628.34|0
1756449600000|2025-08-29 06:40:00|1630.93|1628.53|1630.05|1627.65|1630.93|1628.53|1629.43|1627.03|0
1756449900000|2025-08-29 06:45:00|1630.16|1627.76|1630.23|1627.83|1630.71|1628.31|1629.83|1627.43|0
1756450200000|2025-08-29 06:50:00|1630.46|1628.06|1629.69|1627.29|1630.55|1628.15|1629.08|1626.68|0
1756450500000|2025-08-29 06:55:00|1629.91|1627.51|1629.62|1627.22|1629.99|1627.59|1629.39|1626.99|0
1756450800000|2025-08-29 07:00:00|1629.39|1626.99|1629.81|1627.41|1630.84|1628.44|1628.71|1626.31|0
1756451100000|2025-08-29 07:05:00|1629.93|1627.53|1630.45|1628.05|1631.23|1628.83|1629.69|1627.29|0
1756451400000|2025-08-29 07:10:00|1630.22|1627.82|1631.11|1628.71|1631.31|1628.91|1629.76|1627.36|0
1756451700000|2025-08-29 07:15:00|1630.88|1628.48|1629.95|1627.55|1631.09|1628.69|1628.98|1626.58|0
1756452000000|2025-08-29 07:20:00|1629.72|1627.32|1629.79|1627.39|1630.52|1628.12|1629.38|1626.98|0
1756452300000|2025-08-29 07:25:00|1629.56|1627.16|1628.19|1625.79|1629.58|1627.18|1627.78|1625.38|0
1756452600000|2025-08-29 07:30:00|1628.37|1625.97|1628.18|1625.78|1628.63|1626.23|1627.66|1625.26|0
1756452900000|2025-08-29 07:35:00|1627.96|1625.56|1627.35|1624.95|1628.37|1625.97|1626.04|1623.64|0
1756453200000|2025-08-29 07:40:00|1627.58|1625.18|1626.91|1624.51|1628.06|1625.66|1626.55|1624.15|0
1756453500000|2025-08-29 07:45:00|1626.8|1624.4|1625.83|1623.43|1626.8|1624.4|1625.09|1622.69|0
1756453800000|2025-08-29 07:50:00|1625.6|1623.2|1624.97|1622.57|1626.23|1623.83|1624.65|1622.25|0
1756454100000|2025-08-29 07:55:00|1625.65|1623.25|1623.88|1621.48|1625.65|1623.25|1623.41|1621.01|0
1756454400000|2025-08-29 08:00:00|1623.65|1621.25|1622.04|1619.64|1624.86|1622.46|1621.79|1619.39|0
1756454700000|2025-08-29 08:05:00|1621.81|1619.41|1622.01|1619.61|1622.47|1620.07|1621.13|1618.73|0
1756455000000|2025-08-29 08:10:00|1621.78|1619.38|1619.34|1616.94|1622.17|1619.77|1619.06|1616.66|0
1756455300000|2025-08-29 08:15:00|1619.57|1617.17|1619.57|1617.17|1620.27|1617.87|1618.79|1616.39|0
1756455600000|2025-08-29 08:20:00|1619.34|1616.94|1620.57|1618.17|1620.89|1618.49|1619|1616.6|0
1756455900000|2025-08-29 08:25:00|1620.79|1618.39|1620.58|1618.18|1621.14|1618.74|1620.01|1617.61|0
1756456200000|2025-08-29 08:30:00|1620.36|1617.96|1620.97|1618.57|1621.23|1618.83|1619.79|1617.39|0
1756456500000|2025-08-29 08:35:00|1620.74|1618.34|1620.61|1618.21|1621.48|1619.08|1620.11|1617.71|0
1756456800000|2025-08-29 08:40:00|1620.39|1617.99|1620.45|1618.05|1621.02|1618.62|1619.55|1617.15|0
1756457100000|2025-08-29 08:45:00|1620.34|1617.94|1619.93|1617.53|1620.71|1618.31|1619.06|1616.66|0
1756457400000|2025-08-29 08:50:00|1619.7|1617.3|1616.33|1613.93|1620.15|1617.75|1615.76|1613.36|0
1756457700000|2025-08-29 08:55:00|1616.11|1613.71|1614.48|1612.08|1617.29|1614.89|1614.3|1611.9|0
1756458000000|2025-08-29 09:00:00|1614.82|1612.42|1612.98|1610.58|1615.61|1613.21|1611.25|1608.85|0
1756458300000|2025-08-29 09:05:00|1612.87|1610.47|1613.48|1611.08|1614.09|1611.69|1612.45|1610.05|0
1756458600000|2025-08-29 09:10:00|1613.26|1610.86|1613.98|1611.58|1614.35|1611.95|1612.6|1610.2|0
1756458900000|2025-08-29 09:15:00|1614.2|1611.8|1614.42|1612.02|1614.84|1612.44|1613.58|1611.18|0
1756459200000|2025-08-29 09:20:00|1614.53|1612.13|1614.51|1612.11|1615|1612.6|1614.04|1611.64|0
1756459500000|2025-08-29 09:25:00|1614.29|1611.89|1614.38|1611.98|1615.07|1612.67|1613.9|1611.5|0
1756459800000|2025-08-29 09:30:00|1614.26|1611.86|1614.33|1611.93|1615.08|1612.68|1613.21|1610.81|0
1756460100000|2025-08-29 09:35:00|1614.56|1612.16|1614.47|1612.07|1615.05|1612.65|1613.6|1611.2|0
1756460400000|2025-08-29 09:40:00|1614.57|1612.17|1614.66|1612.26|1614.98|1612.58|1613.84|1611.44|0
1756460700000|2025-08-29 09:45:00|1614.26|1611.86|1614.5|1612.1|1614.99|1612.59|1613.84|1611.44|0
1756461000000|2025-08-29 09:50:00|1614.76|1612.36|1617.29|1614.89|1617.52|1615.12|1613.85|1611.45|0
1756461300000|2025-08-29 09:55:00|1617.4|1615|1617.45|1615.05|1617.97|1615.57|1616.6|1614.2|0
1756461600000|2025-08-29 10:00:00|1617.68|1615.28|1615.99|1613.59|1617.68|1615.28|1615.52|1613.12|0
1756461900000|2025-08-29 10:05:00|1616.1|1613.7|1617.51|1615.11|1617.51|1615.11|1615.47|1613.07|0
1756462200000|2025-08-29 10:10:00|1617.28|1614.88|1618.11|1615.71|1618.28|1615.88|1617.12|1614.72|0
1756462500000|2025-08-29 10:15:00|1617.89|1615.49|1617.68|1615.28|1618.27|1615.87|1617.05|1614.65|0
1756462800000|2025-08-29 10:20:00|1617.62|1615.22|1617.09|1614.69|1618.08|1615.68|1617.09|1614.69|0
1756463100000|2025-08-29 10:25:00|1617.31|1614.91|1617.65|1615.25|1618.09|1615.69|1616.84|1614.44|0
1756463400000|2025-08-29 10:30:00|1617.43|1615.03|1616.47|1614.07|1618.23|1615.83|1616.02|1613.62|0
1756463700000|2025-08-29 10:35:00|1616.25|1613.85|1616.83|1614.43|1617.98|1615.58|1616.25|1613.85|0
1756464000000|2025-08-29 10:40:00|1616.37|1613.97|1616.43|1614.03|1617.3|1614.9|1616.07|1613.67|0
1756464300000|2025-08-29 10:45:00|1616.66|1614.26|1616.5|1614.1|1617.2|1614.8|1615.95|1613.55|0
1756464600000|2025-08-29 10:50:00|1616.27|1613.87|1616.32|1613.92|1617.32|1614.92|1616|1613.6|0
1756464900000|2025-08-29 10:55:00|1616.39|1613.99|1616.21|1613.81|1616.54|1614.14|1614.28|1611.88|0
1756465200000|2025-08-29 11:00:00|1616.09|1613.69|1617.08|1614.68|1617.64|1615.24|1615.54|1613.14|0
1756465500000|2025-08-29 11:05:00|1616.97|1614.57|1617.19|1614.79|1617.48|1615.08|1616.29|1613.89|0
1756465800000|2025-08-29 11:10:00|1617.42|1615.02|1617.48|1615.08|1618.03|1615.63|1616.96|1614.56|0
1756466100000|2025-08-29 11:15:00|1617.51|1615.11|1618.79|1616.39|1619.35|1616.95|1617.51|1615.11|0
1756466400000|2025-08-29 11:20:00|1618.65|1616.25|1618.95|1616.55|1619.44|1617.04|1618.08|1615.68|0
1756466700000|2025-08-29 11:25:00|1618.72|1616.32|1618.79|1616.39|1619.67|1617.27|1618.47|1616.07|0
1756467000000|2025-08-29 11:30:00|1618.56|1616.16|1618.16|1615.76|1619|1616.6|1617.86|1615.46|0
1756467300000|2025-08-29 11:35:00|1618.26|1615.86|1617.39|1614.99|1619.03|1616.63|1616.77|1614.37|0
1756467600000|2025-08-29 11:40:00|1616.94|1614.54|1617.54|1615.14|1618.2|1615.8|1616.94|1614.54|0
1756467900000|2025-08-29 11:45:00|1617.53|1615.13|1617.13|1614.73|1617.53|1615.13|1616.93|1614.53|0
1756468200000|2025-08-29 11:50:00|1617.02|1614.62|1615.77|1613.37|1617.02|1614.62|1615.67|1613.27|0
1756468500000|2025-08-29 11:55:00|1615.99|1613.59|1616.7|1614.3|1617.25|1614.85|1615.62|1613.22|0
1756468800000|2025-08-29 12:00:00|1616.25|1613.85|1615.95|1613.55|1617.98|1615.58|1615.78|1613.38|0
1756469100000|2025-08-29 12:05:00|1615.83|1613.43|1616.08|1613.68|1616.18|1613.78|1614.42|1612.02|0
1756469400000|2025-08-29 12:10:00|1615.85|1613.45|1616.13|1613.73|1616.3|1613.9|1615.36|1612.96|0
1756469700000|2025-08-29 12:15:00|1615.5|1613.1|1616.12|1613.72|1616.81|1614.41|1615.44|1613.04|0
1756470000000|2025-08-29 12:20:00|1616.35|1613.95|1615.98|1613.58|1616.93|1614.53|1615.64|1613.24|0
1756470300000|2025-08-29 12:25:00|1615.3|1612.9|1615.96|1613.56|1617.18|1614.78|1615.1|1612.7|0
1756470600000|2025-08-29 12:30:00|1615.84|1613.44|1622|1619.6|1625.47|1623.07|1615.84|1613.44|0
1756470900000|2025-08-29 12:35:00|1622.22|1619.82|1619.9|1617.5|1623.18|1620.78|1618.85|1616.45|0
1756471200000|2025-08-29 12:40:00|1620.12|1617.72|1620.01|1617.61|1620.85|1618.45|1618.14|1615.74|0
1756471500000|2025-08-29 12:45:00|1619.79|1617.39|1621.94|1619.54|1621.94|1619.54|1619.56|1617.16|0
1756471800000|2025-08-29 12:50:00|1621.91|1619.51|1621.89|1619.49|1622.61|1620.21|1620.56|1618.16|0
1756472100000|2025-08-29 12:55:00|1621.66|1619.26|1622.33|1619.93|1622.33|1619.93|1620.78|1618.38|0
1756472400000|2025-08-29 13:00:00|1621.87|1619.47|1622.57|1620.17|1623.84|1621.44|1621.54|1619.14|0
1756472700000|2025-08-29 13:05:00|1622.45|1620.05|1621.54|1619.14|1623.25|1620.85|1621.41|1619.01|0
1756473000000|2025-08-29 13:10:00|1621.77|1619.37|1621.39|1618.99|1622.01|1619.61|1620.64|1618.24|0
1756473300000|2025-08-29 13:15:00|1621.62|1619.22|1621|1618.6|1622.48|1620.08|1620.25|1617.85|0
1756473600000|2025-08-29 13:20:00|1621.23|1618.83|1620.91|1618.51|1622.68|1620.28|1620.62|1618.22|0
1756474200000|2025-08-29 13:30:00|1621.06|1618.66|1619.5|1617.1|1622.11|1619.71|1618.32|1615.92|0
1756474500000|2025-08-29 13:35:00|1619.28|1616.88|1614.5|1612.1|1619.53|1617.13|1614.5|1612.1|0
1756474800000|2025-08-29 13:40:00|1614.27|1611.87|1615.62|1613.22|1617.81|1615.41|1613.95|1611.55|0
1756475100000|2025-08-29 13:45:00|1614.94|1612.54|1608.46|1606.06|1616.56|1614.16|1607.59|1605.19|0
1756475400000|2025-08-29 13:50:00|1608.01|1605.61|1606.48|1604.08|1609.88|1607.48|1604.75|1602.35|0
1756475700000|2025-08-29 13:55:00|1606.94|1604.54|1602.13|1599.73|1608.29|1605.89|1600.52|1598.12|0
1756476000000|2025-08-29 14:00:00|1602.91|1600.51|1594.58|1592.18|1609.14|1606.74|1594.58|1592.18|0
1756476300000|2025-08-29 14:05:00|1593.9|1591.5|1589.86|1587.46|1596.37|1593.97|1585.6|1583.2|0
1756476600000|2025-08-29 14:10:00|1589.64|1587.24|1592.33|1589.93|1592.38|1589.98|1587.81|1585.41|0
1756476900000|2025-08-29 14:15:00|1592.31|1589.91|1590.12|1587.72|1592.31|1589.91|1586.2|1583.8|0
1756477200000|2025-08-29 14:20:00|1589.44|1587.04|1592.54|1590.14|1595.95|1593.55|1589.44|1587.04|0
1756477500000|2025-08-29 14:25:00|1592.35|1589.95|1594.87|1592.47|1594.87|1592.47|1587.64|1585.24|0
1756477800000|2025-08-29 14:30:00|1594.64|1592.24|1596.23|1593.83|1596.98|1594.58|1591.9|1589.5|0
1756478100000|2025-08-29 14:35:00|1596.01|1593.61|1597.37|1594.97|1597.37|1594.97|1593.05|1590.65|0
1756478400000|2025-08-29 14:40:00|1596.46|1594.06|1590.71|1588.31|1598.86|1596.46|1590.26|1587.86|0
1756478700000|2025-08-29 14:45:00|1590.49|1588.09|1586.24|1583.84|1592.09|1589.69|1584.48|1582.08|0
1756479000000|2025-08-29 14:50:00|1586.92|1584.52|1586.32|1583.92|1586.92|1584.52|1581.48|1579.08|0
1756479300000|2025-08-29 14:55:00|1586.55|1584.15|1586.35|1583.95|1589.22|1586.82|1584.37|1581.97|0
1756479600000|2025-08-29 15:00:00|1585.67|1583.27|1588.86|1586.46|1590.8|1588.4|1583.89|1581.49|0
1756479900000|2025-08-29 15:05:00|1588.64|1586.24|1593.82|1591.42|1594.82|1592.42|1588.37|1585.97|0
1756480200000|2025-08-29 15:10:00|1593.37|1590.97|1591.56|1589.16|1595.27|1592.87|1591.56|1589.16|0
1756480500000|2025-08-29 15:15:00|1592.01|1589.61|1591.93|1589.53|1593.44|1591.04|1590.64|1588.24|0
1756480800000|2025-08-29 15:20:00|1591.48|1589.08|1593.45|1591.05|1594.2|1591.8|1590.47|1588.07|0
1756481100000|2025-08-29 15:25:00|1593.22|1590.82|1591.99|1589.59|1595.36|1592.96|1591.13|1588.73|0
1756481400000|2025-08-29 15:30:00|1592.89|1590.49|1589.06|1586.66|1593.29|1590.89|1588.57|1586.17|0
1756481700000|2025-08-29 15:35:00|1589.52|1587.12|1592.04|1589.64|1593.65|1591.25|1588.99|1586.59|0
1756482000000|2025-08-29 15:40:00|1591.81|1589.41|1589.99|1587.59|1592.66|1590.26|1589.44|1587.04|0
1756482300000|2025-08-29 15:45:00|1590.21|1587.81|1587.98|1585.58|1590.86|1588.46|1587.75|1585.35|0
1756482600000|2025-08-29 15:50:00|1587.75|1585.35|1587.67|1585.27|1589.53|1587.13|1585.95|1583.55|0
1756482900000|2025-08-29 15:55:00|1588.12|1585.72|1586.38|1583.98|1589.51|1587.11|1585.94|1583.54|0
1756483200000|2025-08-29 16:00:00|1586.15|1583.75|1591.48|1589.08|1592.34|1589.94|1586.15|1583.75|0
1756483500000|2025-08-29 16:05:00|1591.25|1588.85|1592.21|1589.81|1592.38|1589.98|1588.65|1586.25|0
1756483800000|2025-08-29 16:10:00|1592.1|1589.7|1593.64|1591.24|1595.04|1592.64|1591.19|1588.79|0
1756484100000|2025-08-29 16:15:00|1593.87|1591.47|1593.83|1591.43|1595.52|1593.12|1592.43|1590.03|0
1756484400000|2025-08-29 16:20:00|1594.06|1591.66|1594.95|1592.55|1595.46|1593.06|1593.42|1591.02|0
1756484700000|2025-08-29 16:25:00|1595.14|1592.74|1591.22|1588.82|1595.17|1592.77|1590.52|1588.12|0
1756485000000|2025-08-29 16:30:00|1591.44|1589.04|1595.39|1592.99|1595.88|1593.48|1591.14|1588.74|0
1756485300000|2025-08-29 16:35:00|1595.16|1592.76|1597.57|1595.17|1599.87|1597.47|1595.16|1592.76|0
1756485600000|2025-08-29 16:40:00|1597.34|1594.94|1597.59|1595.19|1597.59|1595.19|1595.93|1593.53|0
1756485900000|2025-08-29 16:45:00|1597.46|1595.06|1594.85|1592.45|1598.55|1596.15|1594.85|1592.45|0
1756486200000|2025-08-29 16:50:00|1594.92|1592.52|1596.32|1593.92|1596.6|1594.2|1594.23|1591.83|0
1756486500000|2025-08-29 16:55:00|1596.33|1593.93|1595.49|1593.09|1597.31|1594.91|1595.27|1592.87|0
1756486800000|2025-08-29 17:00:00|1595.04|1592.64|1588.3|1585.9|1595.27|1592.87|1588.3|1585.9|0
1756487100000|2025-08-29 17:05:00|1588.75|1586.35|1591.45|1589.05|1591.48|1589.08|1587.51|1585.11|0
1756487400000|2025-08-29 17:10:00|1591.23|1588.83|1587.53|1585.13|1591.45|1589.05|1587.15|1584.75|0
1756487700000|2025-08-29 17:15:00|1587.76|1585.36|1586.76|1584.36|1588.61|1586.21|1584.21|1581.81|0
1756488000000|2025-08-29 17:20:00|1586.99|1584.59|1587.77|1585.37|1589.7|1587.3|1586.05|1583.65|0
1756488300000|2025-08-29 17:25:00|1588|1585.6|1589.25|1586.85|1589.92|1587.52|1587.99|1585.59|0
1756488600000|2025-08-29 17:30:00|1589.48|1587.08|1588.9|1586.5|1591.36|1588.96|1587.5|1585.1|0
1756488900000|2025-08-29 17:35:00|1589.12|1586.72|1590.62|1588.22|1590.98|1588.58|1587.89|1585.49|0
1756489200000|2025-08-29 17:40:00|1590.84|1588.44|1591.83|1589.43|1592.5|1590.1|1590.3|1587.9|0
1756489500000|2025-08-29 17:45:00|1592.06|1589.66|1593.95|1591.55|1594.96|1592.56|1591.83|1589.43|0
1756489800000|2025-08-29 17:50:00|1594.18|1591.78|1595.87|1593.47|1598.17|1595.77|1593.5|1591.1|0
1756490100000|2025-08-29 17:55:00|1596.1|1593.7|1594.83|1592.43|1596.79|1594.39|1593.03|1590.63|0
1756490400000|2025-08-29 18:00:00|1594.6|1592.2|1591.39|1588.99|1594.6|1592.2|1591.32|1588.92|0
1756490700000|2025-08-29 18:05:00|1591.17|1588.77|1594.49|1592.09|1594.65|1592.25|1590.85|1588.45|0
1756491000000|2025-08-29 18:10:00|1594.26|1591.86|1593.64|1591.24|1595.25|1592.85|1592.53|1590.13|0
1756491300000|2025-08-29 18:15:00|1593.41|1591.01|1593.95|1591.55|1594.82|1592.42|1593.02|1590.62|0
1756491600000|2025-08-29 18:20:00|1593.72|1591.32|1592.7|1590.3|1593.72|1591.32|1590.65|1588.25|0
1756491900000|2025-08-29 18:25:00|1592.48|1590.08|1591.47|1589.07|1593.38|1590.98|1590.81|1588.41|0
1756492200000|2025-08-29 18:30:00|1591.69|1589.29|1595.02|1592.62|1595.02|1592.62|1591.28|1588.88|0
1756492500000|2025-08-29 18:35:00|1594.74|1592.34|1593.22|1590.82|1595.7|1593.3|1593.22|1590.82|0
1756492800000|2025-08-29 18:40:00|1593.45|1591.05|1591.63|1589.23|1593.93|1591.53|1591.37|1588.97|0
1756493100000|2025-08-29 18:45:00|1591.55|1589.15|1592.21|1589.81|1593.37|1590.97|1591.25|1588.85|0
1756493400000|2025-08-29 18:50:00|1592.32|1589.92|1592.66|1590.26|1593.01|1590.61|1590.49|1588.09|0
1756493700000|2025-08-29 18:55:00|1592.43|1590.03|1593.52|1591.12|1593.52|1591.12|1591.34|1588.94|0
1756494000000|2025-08-29 19:00:00|1593.29|1590.89|1594.26|1591.86|1596.64|1594.24|1592.04|1589.64|0
1756494300000|2025-08-29 19:05:00|1594.49|1592.09|1595.27|1592.87|1596.53|1594.13|1594.09|1591.69|0
1756494600000|2025-08-29 19:10:00|1595.49|1593.09|1594.26|1591.86|1596.21|1593.81|1593.97|1591.57|0
1756494900000|2025-08-29 19:15:00|1594.49|1592.09|1596.48|1594.08|1596.71|1594.31|1594.46|1592.06|0
1756495200000|2025-08-29 19:20:00|1596.25|1593.85|1596.23|1593.83|1598.37|1595.97|1594.69|1592.29|0
1756495500000|2025-08-29 19:25:00|1596.01|1593.61|1594.22|1591.82|1596.23|1593.83|1592.39|1589.99|0
1756495800000|2025-08-29 19:30:00|1594.67|1592.27|1592.9|1590.5|1596.12|1593.72|1592.9|1590.5|0
1756496100000|2025-08-29 19:35:00|1593.13|1590.73|1593.07|1590.67|1593.42|1591.02|1589.84|1587.44|0
1756496400000|2025-08-29 19:40:00|1593.3|1590.9|1596.06|1593.66|1596.96|1594.56|1592.24|1589.84|0
1756496700000|2025-08-29 19:45:00|1595.83|1593.43|1594.93|1592.53|1599.27|1596.87|1593.91|1591.51|0
1756497000000|2025-08-29 19:50:00|1594.71|1592.31|1587.8|1585.4|1595.61|1593.21|1587.34|1584.94|0
1756497300000|2025-08-29 19:55:00|1587.34|1584.94|1597.71|1595.31|1597.71|1595.31|1587.34|1584.94|0
1756497600000|2025-08-29 20:00:00|1599.07|1596.67|1597.3|1594.9|1602.43|1600.03|1596.59|1594.19|0
1756497900000|2025-08-29 20:05:00|1597.63|1595.23|1596.17|1593.77|1597.83|1595.43|1595.25|1592.85|0
1756498200000|2025-08-29 20:10:00|1596.12|1593.72|1598.08|1595.68|1598.08|1595.68|1594.89|1592.49|0
1756685700000|2025-09-01 00:15:00|1613.83|1611.43|1613.19|1610.79|1614.03|1611.63|1612.31|1609.91|0
1756686000000|2025-09-01 00:20:00|1613.07|1610.67|1611.7|1609.3|1613.07|1610.67|1611.46|1609.06|0
1756686300000|2025-09-01 00:25:00|1611.47|1609.07|1609.08|1606.68|1611.47|1609.07|1608.92|1606.52|0
1756686600000|2025-09-01 00:30:00|1610.22|1607.82|1611.24|1608.84|1611.76|1609.36|1610.22|1607.82|0
1756686900000|2025-09-01 00:35:00|1611.43|1609.03|1611.08|1608.68|1611.66|1609.26|1610.49|1608.09|0
1756687200000|2025-09-01 00:40:00|1611.15|1608.75|1611.24|1608.84|1611.86|1609.46|1610.7|1608.3|0
1756687500000|2025-09-01 00:45:00|1611.3|1608.9|1611.32|1608.92|1611.69|1609.29|1611.04|1608.64|0
1756687800000|2025-09-01 00:50:00|1611.36|1608.96|1610.85|1608.45|1611.47|1609.07|1610.85|1608.45|0
1756688100000|2025-09-01 00:55:00|1610.88|1608.48|1610.84|1608.44|1611.26|1608.86|1610.64|1608.24|0
1756688400000|2025-09-01 01:00:00|1611.06|1608.66|1611.31|1608.91|1611.64|1609.24|1609.68|1607.28|0
1756688700000|2025-09-01 01:05:00|1611.08|1608.68|1610.85|1608.45|1611.31|1608.91|1610.24|1607.84|0
1756689000000|2025-09-01 01:10:00|1610.62|1608.22|1610.87|1608.47|1611.45|1609.05|1610.39|1607.99|0
1756689300000|2025-09-01 01:15:00|1611.32|1608.92|1609.86|1607.46|1611.33|1608.93|1609.86|1607.46|0
1756689600000|2025-09-01 01:20:00|1609.89|1607.49|1609.62|1607.22|1610.41|1608.01|1609.35|1606.95|0
1756689900000|2025-09-01 01:25:00|1609.61|1607.21|1610.08|1607.68|1610.39|1607.99|1609.51|1607.11|0
1756690200000|2025-09-01 01:30:00|1610.18|1607.78|1609.95|1607.55|1610.82|1608.42|1609.72|1607.32|0
1756690500000|2025-09-01 01:35:00|1609.83|1607.43|1609.33|1606.93|1610.44|1608.04|1609.17|1606.77|0
1756690800000|2025-09-01 01:40:00|1609.35|1606.95|1610.2|1607.8|1610.37|1607.97|1609.35|1606.95|0
1756691100000|2025-09-01 01:45:00|1610.18|1607.78|1610.31|1607.91|1610.55|1608.15|1609.68|1607.28|0
1756691400000|2025-09-01 01:50:00|1610.09|1607.69|1606.64|1604.24|1610.55|1608.15|1606.64|1604.24|0
1756691700000|2025-09-01 01:55:00|1606.87|1604.47|1607.36|1604.96|1608|1605.6|1606.6|1604.2|0
1756692000000|2025-09-01 02:00:00|1607.47|1605.07|1605.31|1602.91|1607.85|1605.45|1605.31|1602.91|0
1756692300000|2025-09-01 02:05:00|1605.39|1602.99|1605.2|1602.8|1605.86|1603.46|1604.88|1602.48|0
1756692600000|2025-09-01 02:10:00|1605.33|1602.93|1602.92|1600.52|1605.55|1603.15|1602.78|1600.38|0
1756692900000|2025-09-01 02:15:00|1602.81|1600.41|1601.46|1599.06|1602.81|1600.41|1600.71|1598.31|0
1756693200000|2025-09-01 02:20:00|1601.23|1598.83|1602|1599.6|1602.3|1599.9|1600.51|1598.11|0
1756693500000|2025-09-01 02:25:00|1601.77|1599.37|1601.58|1599.18|1602.84|1600.44|1600.76|1598.36|0
1756693800000|2025-09-01 02:30:00|1601.63|1599.23|1601.39|1598.99|1602.24|1599.84|1600.59|1598.19|0
1756694100000|2025-09-01 02:35:00|1601.16|1598.76|1601.36|1598.96|1602.15|1599.75|1601.12|1598.72|0
1756694400000|2025-09-01 02:40:00|1601.13|1598.73|1600.46|1598.06|1601.62|1599.22|1600.19|1597.79|0
1756694700000|2025-09-01 02:45:00|1600.69|1598.29|1600.91|1598.51|1601.73|1599.33|1600|1597.6|0
1756695000000|2025-09-01 02:50:00|1601.13|1598.73|1600.37|1597.97|1601.13|1598.73|1599.98|1597.58|0
1756695300000|2025-09-01 02:55:00|1600.34|1597.94|1600.3|1597.9|1600.65|1598.25|1599.69|1597.29|0
1756695600000|2025-09-01 03:00:00|1600.41|1598.01|1599.7|1597.3|1600.77|1598.37|1598.76|1596.36|0
1756695900000|2025-09-01 03:05:00|1599.47|1597.07|1599.86|1597.46|1600.18|1597.78|1599.1|1596.7|0
1756696200000|2025-09-01 03:10:00|1599.8|1597.4|1600.41|1598.01|1600.96|1598.56|1599.26|1596.86|0
1756696500000|2025-09-01 03:15:00|1600.25|1597.85|1599.68|1597.28|1600.95|1598.55|1599.01|1596.61|0
1756696800000|2025-09-01 03:20:00|1599.88|1597.48|1595.77|1593.37|1600.72|1598.32|1595.66|1593.26|0
1756697100000|2025-09-01 03:25:00|1596.11|1593.71|1594.3|1591.9|1596.61|1594.21|1592.78|1590.38|0
1756697400000|2025-09-01 03:30:00|1594.44|1592.04|1596.01|1593.61|1596.84|1594.44|1594.36|1591.96|0
1756697700000|2025-09-01 03:35:00|1595.9|1593.5|1595.25|1592.85|1596.13|1593.73|1594.07|1591.67|0
1756698000000|2025-09-01 03:40:00|1595.16|1592.76|1595.78|1593.38|1596.61|1594.21|1595.07|1592.67|0
1756698300000|2025-09-01 03:45:00|1596.24|1593.84|1596.25|1593.85|1596.31|1593.91|1595.09|1592.69|0
1756698600000|2025-09-01 03:50:00|1596.47|1594.07|1595.29|1592.89|1596.57|1594.17|1595.29|1592.89|0
1756698900000|2025-09-01 03:55:00|1595.52|1593.12|1595.35|1592.95|1595.98|1593.58|1595.12|1592.72|0
1756699200000|2025-09-01 04:00:00|1595.54|1593.14|1595.32|1592.92|1595.76|1593.36|1594.72|1592.32|0
1756699500000|2025-09-01 04:05:00|1595.55|1593.15|1595.41|1593.01|1595.88|1593.48|1594.74|1592.34|0
1756699800000|2025-09-01 04:10:00|1595.53|1593.13|1595.42|1593.02|1596.22|1593.82|1594.9|1592.5|0
1756700100000|2025-09-01 04:15:00|1595.53|1593.13|1595.21|1592.81|1595.91|1593.51|1594.82|1592.42|0
1756700400000|2025-09-01 04:20:00|1594.98|1592.58|1595.11|1592.71|1595.99|1593.59|1594.98|1592.58|0
1756700700000|2025-09-01 04:25:00|1595.22|1592.82|1593.88|1591.48|1595.69|1593.29|1593.88|1591.48|0
1756701000000|2025-09-01 04:30:00|1593.43|1591.03|1593.09|1590.69|1593.5|1591.1|1591.61|1589.21|0
1756701300000|2025-09-01 04:35:00|1592.97|1590.57|1590.76|1588.36|1593.11|1590.71|1590.32|1587.92|0
1756701600000|2025-09-01 04:40:00|1590.54|1588.14|1591.34|1588.94|1591.88|1589.48|1590.54|1588.14|0
1756701900000|2025-09-01 04:45:00|1591.45|1589.05|1594.38|1591.98|1595.27|1592.87|1591.34|1588.94|0
1756702200000|2025-09-01 04:50:00|1594.42|1592.02|1595.36|1592.96|1595.94|1593.54|1594.07|1591.67|0
1756702500000|2025-09-01 04:55:00|1595.24|1592.84|1594.82|1592.42|1595.38|1592.98|1594.25|1591.85|0
1756702800000|2025-09-01 05:00:00|1594.48|1592.08|1593.05|1590.65|1594.82|1592.42|1592.13|1589.73|0
1756703100000|2025-09-01 05:05:00|1592.6|1590.2|1592.23|1589.83|1593.64|1591.24|1592|1589.6|0
1756703400000|2025-09-01 05:10:00|1592|1589.6|1590.18|1587.78|1592.75|1590.35|1589.87|1587.47|0
1756703700000|2025-09-01 05:15:00|1590.4|1588|1591.93|1589.53|1591.93|1589.53|1590.09|1587.69|0
1756704000000|2025-09-01 05:20:00|1592.16|1589.76|1591.05|1588.65|1592.26|1589.86|1590.35|1587.95|0
1756704300000|2025-09-01 05:25:00|1591.06|1588.66|1593.03|1590.63|1593.33|1590.93|1591.06|1588.66|0
1756704600000|2025-09-01 05:30:00|1593.25|1590.85|1592.67|1590.27|1593.53|1591.13|1592.27|1589.87|0
1756704900000|2025-09-01 05:35:00|1592.55|1590.15|1593.29|1590.89|1593.61|1591.21|1592.21|1589.81|0
1756705200000|2025-09-01 05:40:00|1593.4|1591|1595.56|1593.16|1595.77|1593.37|1593.29|1590.89|0
1756705500000|2025-09-01 05:45:00|1595.27|1592.87|1592.11|1589.71|1595.3|1592.9|1591.64|1589.24|0
1756705800000|2025-09-01 05:50:00|1592.22|1589.82|1592.91|1590.51|1593.43|1591.03|1591.31|1588.91|0
1756706100000|2025-09-01 05:55:00|1592.8|1590.4|1592.93|1590.53|1593.74|1591.34|1592.49|1590.09|0
1756706400000|2025-09-01 06:00:00|1592.81|1590.41|1590.31|1587.91|1593.52|1591.12|1590.3|1587.9|0
1756706700000|2025-09-01 06:05:00|1590.53|1588.13|1588.4|1586|1591.42|1589.02|1586.78|1584.38|0
1756707000000|2025-09-01 06:10:00|1588.17|1585.77|1588.01|1585.61|1588.37|1585.97|1587.2|1584.8|0
1756707300000|2025-09-01 06:15:00|1587.78|1585.38|1587.43|1585.03|1588.39|1585.99|1587.06|1584.66|0
1756707600000|2025-09-01 06:20:00|1587.49|1585.09|1588.34|1585.94|1588.7|1586.3|1586.99|1584.59|0
1756707900000|2025-09-01 06:25:00|1588.58|1586.18|1585.11|1582.71|1588.58|1586.18|1584.83|1582.43|0
1756708200000|2025-09-01 06:30:00|1585.79|1583.39|1589.06|1586.66|1589.44|1587.04|1585.79|1583.39|0
1756708500000|2025-09-01 06:35:00|1588.96|1586.56|1592.11|1589.71|1592.86|1590.46|1588.59|1586.19|0
1756708800000|2025-09-01 06:40:00|1592.31|1589.91|1596.91|1594.51|1596.91|1594.51|1591.51|1589.11|0
1756709100000|2025-09-01 06:45:00|1596.45|1594.05|1596.75|1594.35|1598.24|1595.84|1595.21|1592.81|0
1756709400000|2025-09-01 06:50:00|1596.86|1594.46|1594.47|1592.07|1598.11|1595.71|1593.67|1591.27|0
1756709700000|2025-09-01 06:55:00|1594.92|1592.52|1595.03|1592.63|1595.62|1593.22|1594.16|1591.76|0
1756710000000|2025-09-01 07:00:00|1595.14|1592.74|1597.42|1595.02|1598.13|1595.73|1594.8|1592.4|0
1756710300000|2025-09-01 07:05:00|1597.53|1595.13|1597.33|1594.93|1598.23|1595.83|1596.24|1593.84|0
1756710600000|2025-09-01 07:10:00|1597.11|1594.71|1596.51|1594.11|1597.77|1595.37|1596.28|1593.88|0
1756710900000|2025-09-01 07:15:00|1596.74|1594.34|1595.64|1593.24|1597.89|1595.49|1594.48|1592.08|0
1756711200000|2025-09-01 07:20:00|1595.42|1593.02|1596.08|1593.68|1596.84|1594.44|1594.77|1592.37|0
1756711500000|2025-09-01 07:25:00|1596.19|1593.79|1597.54|1595.14|1597.72|1595.32|1595.08|1592.68|0
1756711800000|2025-09-01 07:30:00|1597.88|1595.48|1600.19|1597.79|1601.13|1598.73|1596.77|1594.37|0
1756712100000|2025-09-01 07:35:00|1600.08|1597.68|1599.99|1597.59|1601.41|1599.01|1599.22|1596.82|0
1756712400000|2025-09-01 07:40:00|1599.76|1597.36|1600.13|1597.73|1600.84|1598.44|1599.46|1597.06|0
1756712700000|2025-09-01 07:45:00|1600.35|1597.95|1600.85|1598.45|1601.91|1599.51|1599.89|1597.49|0
1756713000000|2025-09-01 07:50:00|1601.07|1598.67|1600.45|1598.05|1601.26|1598.86|1600.14|1597.74|0
1756713300000|2025-09-01 07:55:00|1600.23|1597.83|1599.96|1597.56|1600.64|1598.24|1598.99|1596.59|0
1756713600000|2025-09-01 08:00:00|1599.74|1597.34|1598.64|1596.24|1600.81|1598.41|1597.65|1595.25|0
1756713900000|2025-09-01 08:05:00|1598.75|1596.35|1599.48|1597.08|1600.08|1597.68|1597.4|1595|0
1756714200000|2025-09-01 08:10:00|1599.25|1596.85|1599.89|1597.49|1600.46|1598.06|1598.54|1596.14|0
1756714500000|2025-09-01 08:15:00|1599.74|1597.34|1599.62|1597.22|1600.53|1598.13|1598.72|1596.32|0
1756714800000|2025-09-01 08:20:00|1599.73|1597.33|1603.99|1601.59|1604.1|1601.7|1599.71|1597.31|0
1756715100000|2025-09-01 08:25:00|1603.76|1601.36|1602.77|1600.37|1604.55|1602.15|1601.44|1599.04|0
1756715400000|2025-09-01 08:30:00|1602.65|1600.25|1605.72|1603.32|1605.94|1603.54|1602.51|1600.11|0
1756715700000|2025-09-01 08:35:00|1605.71|1603.31|1604.94|1602.54|1605.95|1603.55|1602.37|1599.97|0
1756716000000|2025-09-01 08:40:00|1605.16|1602.76|1606.11|1603.71|1607.34|1604.94|1605.07|1602.67|0
1756716300000|2025-09-01 08:45:00|1606|1603.6|1604.71|1602.31|1606.66|1604.26|1603.56|1601.16|0
1756716600000|2025-09-01 08:50:00|1604.56|1602.16|1604.61|1602.21|1604.88|1602.48|1603.9|1601.5|0
1756716900000|2025-09-01 08:55:00|1604.38|1601.98|1603.84|1601.44|1604.94|1602.54|1603.29|1600.89|0
1756717200000|2025-09-01 09:00:00|1603.61|1601.21|1603.68|1601.28|1604.58|1602.18|1602.9|1600.5|0
1756717500000|2025-09-01 09:05:00|1603.45|1601.05|1603.26|1600.86|1604.18|1601.78|1602.91|1600.51|0
1756717800000|2025-09-01 09:10:00|1603.24|1600.84|1604.69|1602.29|1605.59|1603.19|1602.71|1600.31|0
1756718100000|2025-09-01 09:15:00|1604.67|1602.27|1603.25|1600.85|1605|1602.6|1602.53|1600.13|0
1756718400000|2025-09-01 09:20:00|1603.48|1601.08|1603.54|1601.14|1606.11|1603.71|1602.97|1600.57|0
1756718700000|2025-09-01 09:25:00|1603.62|1601.22|1603.75|1601.35|1603.89|1601.49|1603.25|1600.85|0
1756719000000|2025-09-01 09:30:00|1603.59|1601.19|1603.38|1600.98|1604.8|1602.4|1602.96|1600.56|0
1756719300000|2025-09-01 09:35:00|1603.13|1600.73|1604.42|1602.02|1604.72|1602.32|1603.13|1600.73|0
1756719600000|2025-09-01 09:40:00|1604.3|1601.9|1604.19|1601.79|1604.99|1602.59|1603.52|1601.12|0
1756719900000|2025-09-01 09:45:00|1603.97|1601.57|1601.1|1598.7|1604.42|1602.02|1599.23|1596.83|0
1756720200000|2025-09-01 09:50:00|1600.99|1598.59|1601.02|1598.62|1604.38|1601.98|1600.85|1598.45|0
1756720500000|2025-09-01 09:55:00|1600.79|1598.39|1601.66|1599.26|1601.72|1599.32|1600.32|1597.92|0
1756720800000|2025-09-01 10:00:00|1601.31|1598.91|1601.43|1599.03|1602.62|1600.22|1600.35|1597.95|0
1756721100000|2025-09-01 10:05:00|1601.54|1599.14|1601.72|1599.32|1602.03|1599.63|1601.15|1598.75|0
1756721400000|2025-09-01 10:10:00|1601.83|1599.43|1604.01|1601.61|1604.57|1602.17|1600.9|1598.5|0
1756721700000|2025-09-01 10:15:00|1603.78|1601.38|1601.66|1599.26|1604.13|1601.73|1601.46|1599.06|0
1756722000000|2025-09-01 10:20:00|1601.89|1599.49|1601.14|1598.74|1602.07|1599.67|1600.76|1598.36|0
1756722300000|2025-09-01 10:25:00|1601.26|1598.86|1603.8|1601.4|1604.01|1601.61|1600.76|1598.36|0
1756722600000|2025-09-01 10:30:00|1604.03|1601.63|1601.77|1599.37|1604.32|1601.92|1600.34|1597.94|0
1756722900000|2025-09-01 10:35:00|1602|1599.6|1602.64|1600.24|1602.7|1600.3|1601.84|1599.44|0
1756723200000|2025-09-01 10:40:00|1602.42|1600.02|1603.88|1601.48|1605.18|1602.78|1602.25|1599.85|0
1756723500000|2025-09-01 10:45:00|1603.76|1601.36|1603.12|1600.72|1604.04|1601.64|1602.24|1599.84|0
1756723800000|2025-09-01 10:50:00|1602.97|1600.57|1603.03|1600.63|1603.19|1600.79|1602.41|1600.01|0
1756724100000|2025-09-01 10:55:00|1602.93|1600.53|1601.65|1599.25|1603.37|1600.97|1597.3|1594.9|0
1756724400000|2025-09-01 11:00:00|1600.97|1598.57|1601.41|1599.01|1602.36|1599.96|1600.59|1598.19|0
1756724700000|2025-09-01 11:05:00|1601.44|1599.04|1601.62|1599.22|1602.04|1599.64|1600.76|1598.36|0
1756725000000|2025-09-01 11:10:00|1601.4|1599|1601.09|1598.69|1601.55|1599.15|1600.85|1598.45|0
1756725300000|2025-09-01 11:15:00|1600.86|1598.46|1600.52|1598.12|1601.09|1598.69|1600.15|1597.75|0
1756725600000|2025-09-01 11:20:00|1600.48|1598.08|1599.29|1596.89|1600.78|1598.38|1598.89|1596.49|0
1756725900000|2025-09-01 11:25:00|1599.78|1597.38|1599.58|1597.18|1600.08|1597.68|1598.71|1596.31|0
1756726200000|2025-09-01 11:30:00|1599.72|1597.32|1599.31|1596.91|1600.2|1597.8|1598.87|1596.47|0
1756726500000|2025-09-01 11:35:00|1599.4|1597|1597.28|1594.88|1599.43|1597.03|1595.99|1593.59|0
1756726800000|2025-09-01 11:40:00|1597.39|1594.99|1597.15|1594.75|1597.63|1595.23|1596.13|1593.73|0
1756727100000|2025-09-01 11:45:00|1597.26|1594.86|1595.48|1593.08|1597.94|1595.54|1595.13|1592.73|0
1756727400000|2025-09-01 11:50:00|1595.36|1592.96|1597.04|1594.64|1597.11|1594.71|1594.76|1592.36|0
1756727700000|2025-09-01 11:55:00|1596.99|1594.59|1597.52|1595.12|1597.56|1595.16|1596.51|1594.11|0
1756728000000|2025-09-01 12:00:00|1597.51|1595.11|1597.1|1594.7|1597.92|1595.52|1596.12|1593.72|0
1756728300000|2025-09-01 12:05:00|1596.87|1594.47|1595.65|1593.25|1597.1|1594.7|1595.18|1592.78|0
1756728600000|2025-09-01 12:10:00|1595.79|1593.39|1597.33|1594.93|1597.74|1595.34|1595.79|1593.39|0
1756728900000|2025-09-01 12:15:00|1597.25|1594.85|1597.43|1595.03|1597.58|1595.18|1596.87|1594.47|0
1756729200000|2025-09-01 12:20:00|1597.2|1594.8|1596.67|1594.27|1597.49|1595.09|1596.28|1593.88|0
1756729500000|2025-09-01 12:25:00|1596.84|1594.44|1596.83|1594.43|1597.48|1595.08|1596.67|1594.27|0
1756729800000|2025-09-01 12:30:00|1596.6|1594.2|1599.24|1596.84|1599.24|1596.84|1596.6|1594.2|0
1756730100000|2025-09-01 12:35:00|1599.47|1597.07|1599.2|1596.8|1599.64|1597.24|1598.62|1596.22|0
1756730400000|2025-09-01 12:40:00|1599.24|1596.84|1598.28|1595.88|1599.28|1596.88|1597.91|1595.51|0
1756730700000|2025-09-01 12:45:00|1598.05|1595.65|1596.22|1593.82|1598.44|1596.04|1596.01|1593.61|0
1756731000000|2025-09-01 12:50:00|1596.25|1593.85|1596.62|1594.22|1596.77|1594.37|1596.03|1593.63|0
1756731300000|2025-09-01 12:55:00|1596.51|1594.11|1597.02|1594.62|1597.5|1595.1|1595.86|1593.46|0
1756731600000|2025-09-01 13:00:00|1596.95|1594.55|1597.38|1594.98|1597.67|1595.27|1596.73|1594.33|0
1756731900000|2025-09-01 13:05:00|1597.45|1595.05|1597.59|1595.19|1597.9|1595.5|1597.01|1594.61|0
1756732200000|2025-09-01 13:10:00|1597.48|1595.08|1597.75|1595.35|1597.8|1595.4|1596.85|1594.45|0
1756732500000|2025-09-01 13:15:00|1597.53|1595.13|1597.33|1594.93|1597.65|1595.25|1597|1594.6|0
1756732800000|2025-09-01 13:20:00|1597.56|1595.16|1599.96|1597.56|1600.11|1597.71|1597.24|1594.84|0
1756733100000|2025-09-01 13:25:00|1599.74|1597.34|1599.74|1597.34|1599.85|1597.45|1599.74|1597.34|0
1756733400000|2025-09-01 13:30:00|1598.5|1596.1|1595.29|1592.89|1599.26|1596.86|1593.73|1591.33|0
1756733700000|2025-09-01 13:35:00|1595.52|1593.12|1598.8|1596.4|1599.26|1596.86|1595.37|1592.97|0
1756734000000|2025-09-01 13:40:00|1598.57|1596.17|1599.64|1597.24|1602.06|1599.66|1597.16|1594.76|0
1756734300000|2025-09-01 13:45:00|1599.41|1597.01|1601.06|1598.66|1601.11|1598.71|1599.4|1597|0
1756734600000|2025-09-01 13:50:00|1601.26|1598.86|1601.7|1599.3|1602.1|1599.7|1600.77|1598.37|0
1756734900000|2025-09-01 13:55:00|1601.68|1599.28|1601.54|1599.14|1601.96|1599.56|1600.96|1598.56|0
1756735200000|2025-09-01 14:00:00|1601.31|1598.91|1601.59|1599.19|1602.33|1599.93|1601.14|1598.74|0
1756735500000|2025-09-01 14:05:00|1601.37|1598.97|1601.49|1599.09|1602.02|1599.62|1601.34|1598.94|0
1756735800000|2025-09-01 14:10:00|1601.26|1598.86|1602.02|1599.62|1602.93|1600.53|1601.05|1598.65|0
1756736100000|2025-09-01 14:15:00|1602.17|1599.77|1602.22|1599.82|1602.54|1600.14|1601.82|1599.42|0
1756736400000|2025-09-01 14:20:00|1602.25|1599.85|1602.36|1599.96|1602.74|1600.34|1601.8|1599.4|0
1756736700000|2025-09-01 14:25:00|1602.59|1600.19|1602.59|1600.19|1603.11|1600.71|1602.16|1599.76|0
1756737000000|2025-09-01 14:30:00|1602.81|1600.41|1603.15|1600.75|1603.15|1600.75|1602.17|1599.77|0
1756737300000|2025-09-01 14:35:00|1603.09|1600.69|1603|1600.6|1603.29|1600.89|1602.55|1600.15|0
1756737600000|2025-09-01 14:40:00|1602.77|1600.37|1603.06|1600.66|1603.52|1601.12|1602.5|1600.1|0
1756737900000|2025-09-01 14:45:00|1603.05|1600.65|1603.33|1600.93|1603.4|1601|1602.5|1600.1|0
1756738200000|2025-09-01 14:50:00|1603.08|1600.68|1603.23|1600.83|1603.34|1600.94|1602.76|1600.36|0
1756738500000|2025-09-01 14:55:00|1603.46|1601.06|1604.66|1602.26|1605.08|1602.68|1602.95|1600.55|0
1756738800000|2025-09-01 15:00:00|1604.43|1602.03|1603.89|1601.49|1604.86|1602.46|1603.57|1601.17|0
1756739100000|2025-09-01 15:05:00|1603.66|1601.26|1603.41|1601.01|1604.3|1601.9|1603.19|1600.79|0
1756739400000|2025-09-01 15:10:00|1603.68|1601.28|1602.92|1600.52|1603.68|1601.28|1601.47|1599.07|0
1756739700000|2025-09-01 15:15:00|1602.79|1600.39|1603.4|1601|1603.59|1601.19|1602.22|1599.82|0
1756740000000|2025-09-01 15:20:00|1603.17|1600.77|1604.84|1602.44|1605.08|1602.68|1603.11|1600.71|0
1756740300000|2025-09-01 15:25:00|1604.68|1602.28|1604.41|1602.01|1604.89|1602.49|1604.18|1601.78|0
1756772100000|2025-09-02 00:15:00|1594.8|1592.4|1594.49|1592.09|1596.53|1594.13|1594.26|1591.86|0
1756772400000|2025-09-02 00:20:00|1594.27|1591.87|1593.86|1591.46|1594.94|1592.54|1593.58|1591.18|0
1756772700000|2025-09-02 00:25:00|1593.63|1591.23|1594.26|1591.86|1594.87|1592.47|1593.23|1590.83|0
1756773000000|2025-09-02 00:30:00|1594.32|1591.92|1595.59|1593.19|1595.77|1593.37|1593.86|1591.46|0
1756773300000|2025-09-02 00:35:00|1595.36|1592.96|1595.92|1593.52|1596.39|1593.99|1595.21|1592.81|0
1756773600000|2025-09-02 00:40:00|1596.15|1593.75|1596.02|1593.62|1596.24|1593.84|1595.52|1593.12|0
1756773900000|2025-09-02 00:45:00|1595.8|1593.4|1599.46|1597.06|1599.82|1597.42|1595.8|1593.4|0
1756774200000|2025-09-02 00:50:00|1599.58|1597.18|1598.59|1596.19|1599.81|1597.41|1598.06|1595.66|0
1756774500000|2025-09-02 00:55:00|1598.81|1596.41|1598.85|1596.45|1599.2|1596.8|1598.27|1595.87|0
1756774800000|2025-09-02 01:00:00|1598.62|1596.22|1599.94|1597.54|1600.42|1598.02|1598.62|1596.22|0
1756775100000|2025-09-02 01:05:00|1599.82|1597.42|1599.94|1597.54|1600.23|1597.83|1599.33|1596.93|0
1756775400000|2025-09-02 01:10:00|1600.06|1597.66|1600.35|1597.95|1600.63|1598.23|1599.79|1597.39|0
1756775700000|2025-09-02 01:15:00|1600.12|1597.72|1600.13|1597.73|1600.48|1598.08|1599.57|1597.17|0
1756776000000|2025-09-02 01:20:00|1600.36|1597.96|1599.76|1597.36|1600.36|1597.96|1599.58|1597.18|0
1756776300000|2025-09-02 01:25:00|1599.54|1597.14|1599.08|1596.68|1599.82|1597.42|1598.97|1596.57|0
1756776600000|2025-09-02 01:30:00|1599.31|1596.91|1599.25|1596.85|1600.14|1597.74|1598.43|1596.03|0
1756776900000|2025-09-02 01:35:00|1599.17|1596.77|1599.38|1596.98|1600.13|1597.73|1599.03|1596.63|0
1756777200000|2025-09-02 01:40:00|1599.61|1597.21|1599.51|1597.11|1599.9|1597.5|1598.71|1596.31|0
1756777500000|2025-09-02 01:45:00|1599.36|1596.96|1599.98|1597.58|1600.1|1597.7|1599.14|1596.74|0
1756777800000|2025-09-02 01:50:00|1599.79|1597.39|1598.84|1596.44|1600.12|1597.72|1598.51|1596.11|0
1756778100000|2025-09-02 01:55:00|1598.61|1596.21|1594.73|1592.33|1598.65|1596.25|1594.46|1592.06|0
1756778400000|2025-09-02 02:00:00|1594.61|1592.21|1594.68|1592.28|1595.76|1593.36|1593.56|1591.16|0
1756778700000|2025-09-02 02:05:00|1595.49|1593.09|1594.37|1591.97|1595.49|1593.09|1593.87|1591.47|0
1756779000000|2025-09-02 02:10:00|1594.7|1592.3|1595.11|1592.71|1595.63|1593.23|1594.18|1591.78|0
1756779300000|2025-09-02 02:15:00|1594.88|1592.48|1593.49|1591.09|1594.88|1592.48|1593.16|1590.76|0
1756779600000|2025-09-02 02:20:00|1593.37|1590.97|1592.56|1590.16|1594.37|1591.97|1591.66|1589.26|0
1756779900000|2025-09-02 02:25:00|1592.67|1590.27|1592.34|1589.94|1592.85|1590.45|1592.06|1589.66|0
1756780200000|2025-09-02 02:30:00|1592.11|1589.71|1592.11|1589.71|1593.06|1590.66|1591.33|1588.93|0
1756780500000|2025-09-02 02:35:00|1592.01|1589.61|1591.17|1588.77|1592.19|1589.79|1591.03|1588.63|0
1756780800000|2025-09-02 02:40:00|1591.47|1589.07|1590.45|1588.05|1591.71|1589.31|1589.81|1587.41|0
1756781100000|2025-09-02 02:45:00|1590.68|1588.28|1590.57|1588.17|1590.96|1588.56|1589.59|1587.19|0
1756781400000|2025-09-02 02:50:00|1590.68|1588.28|1591.61|1589.21|1592.11|1589.71|1590.45|1588.05|0
1756781700000|2025-09-02 02:55:00|1591.72|1589.32|1591.36|1588.96|1591.89|1589.49|1591.1|1588.7|0
1756782000000|2025-09-02 03:00:00|1591.47|1589.07|1591.82|1589.42|1592.25|1589.85|1590.67|1588.27|0
1756782300000|2025-09-02 03:05:00|1591.93|1589.53|1591.32|1588.92|1591.93|1589.53|1591.1|1588.7|0
1756782600000|2025-09-02 03:10:00|1591.21|1588.81|1591.27|1588.87|1592.49|1590.09|1590.71|1588.31|0
1756782900000|2025-09-02 03:15:00|1591.51|1589.11|1592.17|1589.77|1593.09|1590.69|1591.27|1588.87|0
1756783200000|2025-09-02 03:20:00|1592.29|1589.89|1591.96|1589.56|1592.79|1590.39|1591.71|1589.31|0
1756783500000|2025-09-02 03:25:00|1592.18|1589.78|1592.32|1589.92|1592.81|1590.41|1591.91|1589.51|0
1756783800000|2025-09-02 03:30:00|1592.44|1590.04|1592.06|1589.66|1592.8|1590.4|1591.78|1589.38|0
1756784100000|2025-09-02 03:35:00|1592.07|1589.67|1592.26|1589.86|1592.52|1590.12|1591.95|1589.55|0
1756784400000|2025-09-02 03:40:00|1592.37|1589.97|1592.51|1590.11|1592.6|1590.2|1592|1589.6|0
1756784700000|2025-09-02 03:45:00|1592.47|1590.07|1592.85|1590.45|1593.16|1590.76|1592.4|1590|0
1756785000000|2025-09-02 03:50:00|1592.99|1590.59|1593.09|1590.69|1593.14|1590.74|1592.46|1590.06|0
1756785300000|2025-09-02 03:55:00|1593.21|1590.81|1592.89|1590.49|1593.21|1590.81|1592.62|1590.22|0
1756785600000|2025-09-02 04:00:00|1592.32|1589.92|1593.05|1590.65|1593.38|1590.98|1591.64|1589.24|0
1756785900000|2025-09-02 04:05:00|1593|1590.6|1593.01|1590.61|1593.61|1591.21|1592.73|1590.33|0
1756786200000|2025-09-02 04:10:00|1592.78|1590.38|1593.06|1590.66|1593.46|1591.06|1592.78|1590.38|0
1756786500000|2025-09-02 04:15:00|1593.02|1590.62|1593.04|1590.64|1593.3|1590.9|1592.86|1590.46|0
1756786800000|2025-09-02 04:20:00|1592.81|1590.41|1592.95|1590.55|1593.26|1590.86|1592.7|1590.3|0
1756787100000|2025-09-02 04:25:00|1592.83|1590.43|1593.66|1591.26|1593.76|1591.36|1592.72|1590.32|0
1756787400000|2025-09-02 04:30:00|1593.43|1591.03|1593.79|1591.39|1593.87|1591.47|1593.3|1590.9|0
1756787700000|2025-09-02 04:35:00|1593.9|1591.5|1593.46|1591.06|1594.49|1592.09|1592.81|1590.41|0
1756788000000|2025-09-02 04:40:00|1593.57|1591.17|1593.69|1591.29|1594.02|1591.62|1593.2|1590.8|0
1756788300000|2025-09-02 04:45:00|1593.91|1591.51|1594.36|1591.96|1594.82|1592.42|1593.7|1591.3|0
1756788600000|2025-09-02 04:50:00|1594.14|1591.74|1594.54|1592.14|1594.89|1592.49|1593.73|1591.33|0
1756788900000|2025-09-02 04:55:00|1594.76|1592.36|1594.15|1591.75|1594.76|1592.36|1594.14|1591.74|0
1756789200000|2025-09-02 05:00:00|1594.26|1591.86|1593.86|1591.46|1595.28|1592.88|1593.65|1591.25|0
1756789500000|2025-09-02 05:05:00|1593.75|1591.35|1592.18|1589.78|1593.99|1591.59|1591.35|1588.95|0
1756789800000|2025-09-02 05:10:00|1592.07|1589.67|1591.77|1589.37|1592.64|1590.24|1591.28|1588.88|0
1756790100000|2025-09-02 05:15:00|1591.65|1589.25|1591.81|1589.41|1592.42|1590.02|1591.29|1588.89|0
1756790400000|2025-09-02 05:20:00|1591.58|1589.18|1591.77|1589.37|1592.51|1590.11|1591.57|1589.17|0
1756790700000|2025-09-02 05:25:00|1591.87|1589.47|1592.11|1589.71|1592.53|1590.13|1591.59|1589.19|0
1756791000000|2025-09-02 05:30:00|1592.33|1589.93|1592.45|1590.05|1592.92|1590.52|1591.33|1588.93|0
1756791300000|2025-09-02 05:35:00|1592.25|1589.85|1591.9|1589.5|1592.98|1590.58|1591.25|1588.85|0
1756791600000|2025-09-02 05:40:00|1591.67|1589.27|1591.97|1589.57|1592.45|1590.05|1591.29|1588.89|0
1756791900000|2025-09-02 05:45:00|1592.09|1589.69|1592.2|1589.8|1592.97|1590.57|1591.66|1589.26|0
1756792200000|2025-09-02 05:50:00|1592.42|1590.02|1592.39|1589.99|1592.75|1590.35|1591.7|1589.3|0
1756792500000|2025-09-02 05:55:00|1592.27|1589.87|1591.43|1589.03|1592.39|1589.99|1591.43|1589.03|0
1756792800000|2025-09-02 06:00:00|1591.31|1588.91|1591.96|1589.56|1592.64|1590.24|1590.52|1588.12|0
1756793100000|2025-09-02 06:05:00|1591.94|1589.54|1591.53|1589.13|1592.7|1590.3|1591.15|1588.75|0
1756793400000|2025-09-02 06:10:00|1591.3|1588.9|1592.23|1589.83|1592.46|1590.06|1591.3|1588.9|0
1756793700000|2025-09-02 06:15:00|1592.11|1589.71|1591.95|1589.55|1592.68|1590.28|1591.51|1589.11|0
1756794000000|2025-09-02 06:20:00|1591.84|1589.44|1592.14|1589.74|1593.17|1590.77|1591.13|1588.73|0
1756794300000|2025-09-02 06:25:00|1591.69|1589.29|1591.58|1589.18|1592.47|1590.07|1590.86|1588.46|0
1756794600000|2025-09-02 06:30:00|1591.8|1589.4|1591.99|1589.59|1593.23|1590.83|1591.23|1588.83|0
1756794900000|2025-09-02 06:35:00|1591.88|1589.48|1592.04|1589.64|1592.85|1590.45|1591.59|1589.19|0
1756795200000|2025-09-02 06:40:00|1592.26|1589.86|1594.45|1592.05|1594.72|1592.32|1590.95|1588.55|0
1756795500000|2025-09-02 06:45:00|1594.33|1591.93|1595.3|1592.9|1595.54|1593.14|1594.04|1591.64|0
1756795800000|2025-09-02 06:50:00|1595.27|1592.87|1594.66|1592.26|1595.42|1593.02|1594.28|1591.88|0
1756796100000|2025-09-02 06:55:00|1594.89|1592.49|1595.05|1592.65|1595.37|1592.97|1594.05|1591.65|0
1756796400000|2025-09-02 07:00:00|1595.16|1592.76|1595.25|1592.85|1596.44|1594.04|1593.9|1591.5|0
1756796700000|2025-09-02 07:05:00|1595.48|1593.08|1592.46|1590.06|1596.24|1593.84|1592.46|1590.06|0
1756797000000|2025-09-02 07:10:00|1592.23|1589.83|1584.05|1581.65|1592.64|1590.24|1584.05|1581.65|0
1756797300000|2025-09-02 07:15:00|1583.82|1581.42|1586.39|1583.99|1586.73|1584.33|1583.09|1580.69|0
1756797600000|2025-09-02 07:20:00|1586.5|1584.1|1581.13|1578.73|1586.84|1584.44|1580.35|1577.95|0
1756797900000|2025-09-02 07:25:00|1581.02|1578.62|1587.19|1584.79|1587.19|1584.79|1580.31|1577.91|0
1756798200000|2025-09-02 07:30:00|1586.85|1584.45|1584.15|1581.75|1588.44|1586.04|1584.15|1581.75|0
1756798500000|2025-09-02 07:35:00|1584.26|1581.86|1581.02|1578.62|1584.72|1582.32|1580.55|1578.15|0
1756798800000|2025-09-02 07:40:00|1581.13|1578.73|1575.64|1573.24|1581.47|1579.07|1575.15|1572.75|0
1756799100000|2025-09-02 07:45:00|1575.42|1573.02|1570.44|1568.04|1577.3|1574.9|1569.51|1567.11|0
1756799400000|2025-09-02 07:50:00|1570.89|1568.49|1560.02|1557.62|1571.12|1568.72|1558.4|1556|0
1756799700000|2025-09-02 07:55:00|1560.13|1557.73|1559.6|1557.2|1562.68|1560.28|1557.51|1555.11|0
1756800000000|2025-09-02 08:00:00|1558.92|1556.52|1564.82|1562.42|1566.8|1564.4|1557.8|1555.4|0
1756800300000|2025-09-02 08:05:00|1565.04|1562.64|1565.02|1562.62|1565.91|1563.51|1562.93|1560.53|0
1756800600000|2025-09-02 08:10:00|1564.91|1562.51|1561.86|1559.46|1565.88|1563.48|1560.76|1558.36|0
1756800900000|2025-09-02 08:15:00|1561.64|1559.24|1564.97|1562.57|1565.12|1562.72|1561.53|1559.13|0
1756801200000|2025-09-02 08:20:00|1564.64|1562.24|1569.39|1566.99|1570.74|1568.34|1564.33|1561.93|0
1756801500000|2025-09-02 08:25:00|1569.61|1567.21|1568.95|1566.55|1570.59|1568.19|1567.99|1565.59|0
1756801800000|2025-09-02 08:30:00|1568.73|1566.33|1567.06|1564.66|1569.13|1566.73|1566.61|1564.21|0
1756802100000|2025-09-02 08:35:00|1567.17|1564.77|1570.3|1567.9|1570.81|1568.41|1566.63|1564.23|0
1756802400000|2025-09-02 08:40:00|1570.25|1567.85|1573.14|1570.74|1573.55|1571.15|1569.76|1567.36|0
1756802700000|2025-09-02 08:45:00|1573.48|1571.08|1572.12|1569.72|1573.94|1571.54|1571.49|1569.09|0
1756803000000|2025-09-02 08:50:00|1572.11|1569.71|1570.03|1567.63|1572.38|1569.98|1569.05|1566.65|0
1756803300000|2025-09-02 08:55:00|1569.8|1567.4|1570.43|1568.03|1571.07|1568.67|1568.95|1566.55|0
1756803600000|2025-09-02 09:00:00|1570.77|1568.37|1569.08|1566.68|1570.77|1568.37|1567.41|1565.01|0
1756803900000|2025-09-02 09:05:00|1569.73|1567.33|1569.32|1566.92|1571.47|1569.07|1569.08|1566.68|0
1756804200000|2025-09-02 09:10:00|1569.49|1567.09|1569|1566.6|1569.73|1567.33|1567.99|1565.59|0
1756804500000|2025-09-02 09:15:00|1569.22|1566.82|1570.92|1568.52|1571.76|1569.36|1568.74|1566.34|0
1756804800000|2025-09-02 09:20:00|1571.24|1568.84|1570.79|1568.39|1571.96|1569.56|1570.23|1567.83|0
1756805100000|2025-09-02 09:25:00|1570.78|1568.38|1571.02|1568.62|1571.48|1569.08|1570.29|1567.89|0
1756805400000|2025-09-02 09:30:00|1571|1568.6|1571.4|1569|1571.69|1569.29|1570.13|1567.73|0
1756805700000|2025-09-02 09:35:00|1571.62|1569.22|1571.21|1568.81|1571.84|1569.44|1570.53|1568.13|0
1756806000000|2025-09-02 09:40:00|1571.44|1569.04|1569.96|1567.56|1571.83|1569.43|1569.86|1567.46|0
1756806300000|2025-09-02 09:45:00|1569.84|1567.44|1566.84|1564.44|1570.36|1567.96|1566.62|1564.22|0
1756806600000|2025-09-02 09:50:00|1566.73|1564.33|1567.83|1565.43|1568.18|1565.78|1566.7|1564.3|0
1756806900000|2025-09-02 09:55:00|1567.85|1565.45|1566.3|1563.9|1568.53|1566.13|1566.21|1563.81|0
1756807200000|2025-09-02 10:00:00|1566.08|1563.68|1566.76|1564.36|1567.13|1564.73|1565.58|1563.18|0
1756807500000|2025-09-02 10:05:00|1566.81|1564.41|1566.89|1564.49|1567.71|1565.31|1565.91|1563.51|0
1756807800000|2025-09-02 10:10:00|1567|1564.6|1567.5|1565.1|1568.54|1566.14|1566.67|1564.27|0
1756808100000|2025-09-02 10:15:00|1567.62|1565.22|1564.76|1562.36|1567.92|1565.52|1564.76|1562.36|0
1756808400000|2025-09-02 10:20:00|1564.87|1562.47|1560.5|1558.1|1565.63|1563.23|1560.5|1558.1|0
1756808700000|2025-09-02 10:25:00|1560.95|1558.55|1558.62|1556.22|1562.69|1560.29|1557.84|1555.44|0
1756809000000|2025-09-02 10:30:00|1558.17|1555.77|1558.27|1555.87|1559.76|1557.36|1556.05|1553.65|0
1756809300000|2025-09-02 10:35:00|1558.61|1556.21|1559.61|1557.21|1560.01|1557.61|1557.85|1555.45|0
1756809600000|2025-09-02 10:40:00|1559.72|1557.32|1555.67|1553.27|1560.29|1557.89|1553.28|1550.88|0
1756809900000|2025-09-02 10:45:00|1555.45|1553.05|1557.81|1555.41|1558.67|1556.27|1555.24|1552.84|0
1756810200000|2025-09-02 10:50:00|1557.69|1555.29|1556.06|1553.66|1558.41|1556.01|1555.08|1552.68|0
1756810500000|2025-09-02 10:55:00|1556.28|1553.88|1556.13|1553.73|1556.98|1554.58|1553.44|1551.04|0
1756810800000|2025-09-02 11:00:00|1556.91|1554.51|1555.7|1553.3|1557.51|1555.11|1554.62|1552.22|0
1756811100000|2025-09-02 11:05:00|1555.99|1553.59|1555.18|1552.78|1556.79|1554.39|1555.11|1552.71|0
1756811400000|2025-09-02 11:10:00|1554.73|1552.33|1556.95|1554.55|1557.37|1554.97|1553.65|1551.25|0
1756811700000|2025-09-02 11:15:00|1556.5|1554.1|1556.8|1554.4|1558.43|1556.03|1556.34|1553.94|0
1756812000000|2025-09-02 11:20:00|1557.1|1554.7|1555.75|1553.35|1557.33|1554.93|1554.8|1552.4|0
1756812300000|2025-09-02 11:25:00|1555.97|1553.57|1556.22|1553.82|1557.96|1555.56|1555.56|1553.16|0
1756812600000|2025-09-02 11:30:00|1555.99|1553.59|1554.77|1552.37|1556.1|1553.7|1554.04|1551.64|0
1756812900000|2025-09-02 11:35:00|1554.61|1552.21|1554.53|1552.13|1555.73|1553.33|1553.71|1551.31|0
1756813200000|2025-09-02 11:40:00|1554.75|1552.35|1554.32|1551.92|1556.45|1554.05|1553.47|1551.07|0
1756813500000|2025-09-02 11:45:00|1554.43|1552.03|1554.91|1552.51|1556.01|1553.61|1553.6|1551.2|0
1756813800000|2025-09-02 11:50:00|1554.87|1552.47|1553.89|1551.49|1555.33|1552.93|1552.71|1550.31|0
1756814100000|2025-09-02 11:55:00|1553.66|1551.26|1554.11|1551.71|1555.7|1553.3|1552.94|1550.54|0
1756814400000|2025-09-02 12:00:00|1553.31|1550.91|1548.74|1546.34|1554.15|1551.75|1546.66|1544.26|0
1756814700000|2025-09-02 12:05:00|1548.96|1546.56|1545.79|1543.39|1549.58|1547.18|1545.57|1543.17|0
1756815000000|2025-09-02 12:10:00|1546.02|1543.62|1546.72|1544.32|1546.85|1544.45|1544|1541.6|0
1756815300000|2025-09-02 12:15:00|1546.49|1544.09|1543.8|1541.4|1547.28|1544.88|1543.58|1541.18|0
1756815600000|2025-09-02 12:20:00|1544.64|1542.24|1541.37|1538.97|1545.11|1542.71|1541.37|1538.97|0
1756815900000|2025-09-02 12:25:00|1541.57|1539.17|1542.09|1539.69|1545.21|1542.81|1541.12|1538.72|0
1756816200000|2025-09-02 12:30:00|1541.87|1539.47|1541.43|1539.03|1543.15|1540.75|1539.73|1537.33|0
1756816500000|2025-09-02 12:35:00|1541.42|1539.02|1539.72|1537.32|1544.4|1542|1539.44|1537.04|0
1756816800000|2025-09-02 12:40:00|1539.5|1537.1|1536.84|1534.44|1539.72|1537.32|1532.91|1530.51|0
1756817100000|2025-09-02 12:45:00|1536.65|1534.25|1533.75|1531.35|1537.19|1534.79|1532.53|1530.13|0
1756817400000|2025-09-02 12:50:00|1533.52|1531.12|1528.07|1525.67|1537.77|1535.37|1525.97|1523.57|0
1756817700000|2025-09-02 12:55:00|1526.95|1524.55|1532|1529.6|1532.6|1530.2|1526.95|1524.55|0
1756818000000|2025-09-02 13:00:00|1531.78|1529.38|1530.28|1527.88|1531.78|1529.38|1528.15|1525.75|0
1756818300000|2025-09-02 13:05:00|1530.9|1528.5|1532.85|1530.45|1534.18|1531.78|1530.45|1528.05|0
1756818600000|2025-09-02 13:10:00|1533.07|1530.67|1535.19|1532.79|1535.37|1532.97|1532.08|1529.68|0
1756818900000|2025-09-02 13:15:00|1535.08|1532.68|1534.66|1532.26|1536.03|1533.63|1534.07|1531.67|0
1756819200000|2025-09-02 13:20:00|1535|1532.6|1534.83|1532.43|1535.68|1533.28|1532.98|1530.58|0
1756819500000|2025-09-02 13:25:00|1534.39|1531.99|1534.91|1532.51|1535.02|1532.62|1534.02|1531.62|0
1756819800000|2025-09-02 13:30:00|1528.74|1526.34|1523.22|1520.82|1529.75|1527.35|1520.07|1517.67|0
1756820100000|2025-09-02 13:35:00|1522.78|1520.38|1527.01|1524.61|1531.49|1529.09|1522.78|1520.38|0
1756820400000|2025-09-02 13:40:00|1526.34|1523.94|1528.24|1525.84|1530.86|1528.46|1523.46|1521.06|0
1756820700000|2025-09-02 13:45:00|1526.45|1524.05|1533.79|1531.39|1533.79|1531.39|1522.18|1519.78|0
1756821000000|2025-09-02 13:50:00|1533.73|1531.33|1545.31|1542.91|1545.31|1542.91|1532.83|1530.43|0
1756821300000|2025-09-02 13:55:00|1545.54|1543.14|1543.4|1541|1547.59|1545.19|1542.58|1540.18|0
1756821600000|2025-09-02 14:00:00|1544.08|1541.68|1547.75|1545.35|1554.14|1551.74|1544.08|1541.68|0
1756821900000|2025-09-02 14:05:00|1548.2|1545.8|1544.12|1541.72|1548.65|1546.25|1543.12|1540.72|0
1756822200000|2025-09-02 14:10:00|1543.55|1541.15|1544.5|1542.1|1549.23|1546.83|1541.66|1539.26|0
1756822500000|2025-09-02 14:15:00|1544.16|1541.76|1544.28|1541.88|1547.32|1544.92|1540.09|1537.69|0
1756822800000|2025-09-02 14:20:00|1544.05|1541.65|1539.56|1537.16|1548.23|1545.83|1539.06|1536.66|0
1756823100000|2025-09-02 14:25:00|1539.11|1536.71|1548.92|1546.52|1548.92|1546.52|1536.93|1534.53|0
1756823400000|2025-09-02 14:30:00|1548.24|1545.84|1548.97|1546.57|1549.93|1547.53|1543.63|1541.23|0
1756823700000|2025-09-02 14:35:00|1548.74|1546.34|1544.32|1541.92|1550.05|1547.65|1543.15|1540.75|0
1756824000000|2025-09-02 14:40:00|1544.42|1542.02|1536.34|1533.94|1544.54|1542.14|1534.96|1532.56|0
1756824300000|2025-09-02 14:45:00|1536.57|1534.17|1530.81|1528.41|1537.71|1535.31|1529.5|1527.1|0
1756824600000|2025-09-02 14:50:00|1530.59|1528.19|1529.8|1527.4|1533.98|1531.58|1528.49|1526.09|0
1756824900000|2025-09-02 14:55:00|1530.11|1527.71|1531.91|1529.51|1533.02|1530.62|1528.54|1526.14|0
1756825200000|2025-09-02 15:00:00|1531.83|1529.43|1529.1|1526.7|1534.36|1531.96|1528.87|1526.47|0
1756825500000|2025-09-02 15:05:00|1528.87|1526.47|1527.32|1524.92|1529.32|1526.92|1525|1522.6|0
1756825800000|2025-09-02 15:10:00|1527.55|1525.15|1526.49|1524.09|1530.93|1528.53|1525.55|1523.15|0
1756826100000|2025-09-02 15:15:00|1526.27|1523.87|1522.63|1520.23|1526.8|1524.4|1521.07|1518.67|0
1756826400000|2025-09-02 15:20:00|1522.41|1520.01|1521.61|1519.21|1523.18|1520.78|1518.74|1516.34|0
1756826700000|2025-09-02 15:25:00|1521.83|1519.43|1522.3|1519.9|1524.33|1521.93|1521.12|1518.72|0
1756827000000|2025-09-02 15:30:00|1522.52|1520.12|1519.58|1517.18|1522.52|1520.12|1518.92|1516.52|0
1756827300000|2025-09-02 15:35:00|1519.14|1516.74|1512.58|1510.18|1519.41|1517.01|1512.58|1510.18|0
1756827600000|2025-09-02 15:40:00|1512.8|1510.4|1512.81|1510.41|1514.75|1512.35|1512.03|1509.63|0
1756827900000|2025-09-02 15:45:00|1513.03|1510.63|1512|1509.6|1514.79|1512.39|1512|1509.6|0
1756828200000|2025-09-02 15:50:00|1512.12|1509.72|1510.15|1507.75|1512.12|1509.72|1507.95|1505.55|0
1756828500000|2025-09-02 15:55:00|1509.92|1507.52|1509.88|1507.48|1513.39|1510.99|1507.65|1505.25|0
1756828800000|2025-09-02 16:00:00|1510.1|1507.7|1508.85|1506.45|1513.7|1511.3|1508.85|1506.45|0
1756829100000|2025-09-02 16:05:00|1509.07|1506.67|1509.25|1506.85|1512.57|1510.17|1508.43|1506.03|0
1756829400000|2025-09-02 16:10:00|1509.02|1506.62|1513.17|1510.77|1514.16|1511.76|1509.02|1506.62|0
1756829700000|2025-09-02 16:15:00|1513.4|1511|1516.27|1513.87|1516.43|1514.03|1513.4|1511|0
1756830000000|2025-09-02 16:20:00|1516.49|1514.09|1514.42|1512.02|1517.18|1514.78|1514.34|1511.94|0
1756830300000|2025-09-02 16:25:00|1514.65|1512.25|1513.3|1510.9|1516.01|1513.61|1512.59|1510.19|0
1756830600000|2025-09-02 16:30:00|1513.08|1510.68|1514.37|1511.97|1515.52|1513.12|1512.53|1510.13|0
1756830900000|2025-09-02 16:35:00|1514.82|1512.42|1515.2|1512.8|1517.49|1515.09|1513.15|1510.75|0
1756831200000|2025-09-02 16:40:00|1515.42|1513.02|1518|1515.6|1521.34|1518.94|1515.42|1513.02|0
1756831500000|2025-09-02 16:45:00|1517.78|1515.38|1515.94|1513.54|1518.97|1516.57|1514.15|1511.75|0
1756831800000|2025-09-02 16:50:00|1516.17|1513.77|1519.96|1517.56|1520.94|1518.54|1515.47|1513.07|0
1756832100000|2025-09-02 16:55:00|1520.19|1517.79|1525.14|1522.74|1525.14|1522.74|1519.96|1517.56|0
1756832400000|2025-09-02 17:00:00|1524.69|1522.29|1525.6|1523.2|1526.34|1523.94|1524.54|1522.14|0
1756832700000|2025-09-02 17:05:00|1525.82|1523.42|1525.43|1523.03|1527.68|1525.28|1524.25|1521.85|0
1756833000000|2025-09-02 17:10:00|1525.2|1522.8|1522.86|1520.46|1526.19|1523.79|1521.14|1518.74|0
1756833300000|2025-09-02 17:15:00|1522.42|1520.02|1524.91|1522.51|1525.27|1522.87|1522.38|1519.98|0
1756833600000|2025-09-02 17:20:00|1524.98|1522.58|1528.43|1526.03|1528.88|1526.48|1524.5|1522.1|0
1756833900000|2025-09-02 17:25:00|1528.2|1525.8|1530.86|1528.46|1532.74|1530.34|1528.2|1525.8|0
1756834200000|2025-09-02 17:30:00|1531.31|1528.91|1537.27|1534.87|1537.49|1535.09|1530.86|1528.46|0
1756834500000|2025-09-02 17:35:00|1536.82|1534.42|1541.38|1538.98|1541.6|1539.2|1536.04|1533.64|0
1756834800000|2025-09-02 17:40:00|1540.93|1538.53|1541.82|1539.42|1542.78|1540.38|1539.08|1536.68|0
1756835100000|2025-09-02 17:45:00|1541.6|1539.2|1542.55|1540.15|1543.52|1541.12|1540.88|1538.48|0
1756835400000|2025-09-02 17:50:00|1542.32|1539.92|1539.35|1536.95|1544.03|1541.63|1539.35|1536.95|0
1756835700000|2025-09-02 17:55:00|1539.12|1536.72|1538.16|1535.76|1540.6|1538.2|1537.99|1535.59|0
1756836000000|2025-09-02 18:00:00|1537.71|1535.31|1538.36|1535.96|1541.78|1539.38|1537.71|1535.31|0
1756836300000|2025-09-02 18:05:00|1538.59|1536.19|1535.73|1533.33|1539.11|1536.71|1535.71|1533.31|0
1756836600000|2025-09-02 18:10:00|1535.06|1532.66|1535.26|1532.86|1537.43|1535.03|1534.06|1531.66|0
1756836900000|2025-09-02 18:15:00|1535.71|1533.31|1532.71|1530.31|1536.46|1534.06|1532.65|1530.25|0
1756837200000|2025-09-02 18:20:00|1532.48|1530.08|1534.68|1532.28|1536.43|1534.03|1532.26|1529.86|0
1756837500000|2025-09-02 18:25:00|1534.46|1532.06|1532.28|1529.88|1535.38|1532.98|1531.68|1529.28|0
1756837800000|2025-09-02 18:30:00|1532.51|1530.11|1532.22|1529.82|1536.24|1533.84|1532.09|1529.69|0
1756838100000|2025-09-02 18:35:00|1532|1529.6|1531.06|1528.66|1534.57|1532.17|1527.62|1525.22|0
1756838400000|2025-09-02 18:40:00|1531.21|1528.81|1530.39|1527.99|1531.64|1529.24|1528.22|1525.82|0
1756838700000|2025-09-02 18:45:00|1529.94|1527.54|1534.17|1531.77|1536.42|1534.02|1528.94|1526.54|0
1756839000000|2025-09-02 18:50:00|1534.4|1532|1540.11|1537.71|1542.91|1540.51|1534.4|1532|0
1756839300000|2025-09-02 18:55:00|1540.34|1537.94|1535|1532.6|1540.34|1537.94|1534.14|1531.74|0
1756839600000|2025-09-02 19:00:00|1535.45|1533.05|1539.04|1536.64|1539.59|1537.19|1535.45|1533.05|0
1756839900000|2025-09-02 19:05:00|1538.59|1536.19|1538.99|1536.59|1539.66|1537.26|1537.51|1535.11|0
1756840200000|2025-09-02 19:10:00|1539.21|1536.81|1541.15|1538.75|1541.49|1539.09|1537.68|1535.28|0
1756840500000|2025-09-02 19:15:00|1540.93|1538.53|1544.15|1541.75|1544.37|1541.97|1539.99|1537.59|0
1756840800000|2025-09-02 19:20:00|1543.92|1541.52|1542.28|1539.88|1545.92|1543.52|1541.62|1539.22|0
1756841100000|2025-09-02 19:25:00|1542.06|1539.66|1544.77|1542.37|1544.81|1542.41|1540.85|1538.45|0
1756841400000|2025-09-02 19:30:00|1544.54|1542.14|1544.67|1542.27|1546.99|1544.59|1543.11|1540.71|0
1756841700000|2025-09-02 19:35:00|1544.44|1542.04|1548.42|1546.02|1548.44|1546.04|1544.22|1541.82|0
1756842000000|2025-09-02 19:40:00|1548.65|1546.25|1547.68|1545.28|1550.45|1548.05|1547.46|1545.06|0
1756842300000|2025-09-02 19:45:00|1547.46|1545.06|1549.72|1547.32|1549.72|1547.32|1546.03|1543.63|0
1756842600000|2025-09-02 19:50:00|1550.17|1547.77|1552.94|1550.54|1554.31|1551.91|1549.44|1547.04|0
1756842900000|2025-09-02 19:55:00|1552.49|1550.09|1555.8|1553.4|1556.38|1553.98|1551.46|1549.06|0
1756843200000|2025-09-02 20:00:00|1555.58|1553.18|1554.36|1551.96|1555.78|1553.38|1552.61|1550.21|0
1756843500000|2025-09-02 20:05:00|1555.04|1552.64|1568.62|1566.22|1568.62|1566.22|1554.43|1552.03|0
1756843800000|2025-09-02 20:10:00|1568.85|1566.45|1566.36|1563.96|1570.2|1567.8|1564.2|1561.8|0
1756844100000|2025-09-02 20:15:00|1566.58|1564.18|1569.39|1566.99|1571.12|1568.72|1565.25|1562.85|0
1756844400000|2025-09-02 20:20:00|1570.29|1567.89|1570.93|1568.53|1572.4|1570|1568.94|1566.54|0
1756844700000|2025-09-02 20:25:00|1571.16|1568.76|1571.15|1568.75|1573.14|1570.74|1569.91|1567.51|0
1756845000000|2025-09-02 20:30:00|1571.37|1568.97|1570.32|1567.92|1571.47|1569.07|1568.3|1565.9|0
1756845300000|2025-09-02 20:35:00|1569.98|1567.58|1569.7|1567.3|1571.58|1569.18|1569.3|1566.9|0
1756845600000|2025-09-02 20:40:00|1569.88|1567.48|1570.67|1568.27|1570.75|1568.35|1568.45|1566.05|0
1756845900000|2025-09-02 20:45:00|1570.62|1568.22|1572.2|1569.8|1572.2|1569.8|1570.16|1567.76|0
1756846200000|2025-09-02 20:50:00|1571.75|1569.35|1573.57|1571.17|1574.01|1571.61|1571.36|1568.96|0
1756846500000|2025-09-02 20:55:00|1573.87|1570.87|1574.2|1571.2|1574.55|1571.55|1573.19|1570.19|0
1756846800000|2025-09-02 21:00:00|1574.08|1571.08|1574|1571|1574.08|1571.08|1573.23|1570.23|0
1756847100000|2025-09-02 21:05:00|1574.2|1571.2|1574.46|1571.46|1574.58|1571.58|1574.2|1571.2|0
1756847400000|2025-09-02 21:10:00|1574.41|1571.41|1574.62|1571.62|1574.78|1571.78|1574.29|1571.29|0
1756847700000|2025-09-02 21:15:00|1574.7|1571.7|1573.96|1570.96|1574.74|1571.74|1573.71|1570.71|0
1756848000000|2025-09-02 21:20:00|1573.88|1570.88|1574.53|1571.53|1574.53|1571.53|1573.55|1570.55|0
1756848300000|2025-09-02 21:25:00|1574.49|1571.49|1574.66|1571.66|1574.82|1571.82|1574.49|1571.49|0
1756848600000|2025-09-02 21:30:00|1574.58|1571.58|1574.58|1571.58|1574.7|1571.7|1574.04|1571.04|0
1756848900000|2025-09-02 21:35:00|1574.53|1571.53|1574.49|1571.49|1574.58|1571.58|1574.29|1571.29|0
1756849200000|2025-09-02 21:40:00|1574.37|1571.37|1574.2|1571.2|1574.4|1571.4|1574.11|1571.11|0
1756849500000|2025-09-02 21:45:00|1574.17|1571.17|1574.29|1571.29|1574.38|1571.38|1574.07|1571.07|0
1756849800000|2025-09-02 21:50:00|1574.38|1571.38|1574.62|1571.62|1574.91|1571.91|1574.12|1571.12|0
1756850100000|2025-09-02 21:55:00|1574.66|1571.66|1574.81|1571.81|1574.99|1571.99|1574.12|1571.12|0
1756850400000|2025-09-02 22:00:00|1574.83|1571.83|1571.72|1568.72|1574.98|1571.98|1571.49|1568.49|0
1756850700000|2025-09-02 22:05:00|1571.94|1568.94|1569.91|1566.91|1572.17|1569.17|1569.79|1566.79|0
1756851000000|2025-09-02 22:10:00|1570.36|1567.36|1571.26|1568.26|1571.49|1568.49|1569.46|1566.46|0
1756851300000|2025-09-02 22:15:00|1571.49|1568.49|1570.58|1567.58|1573.07|1570.07|1570.58|1567.58|0
1756851600000|2025-09-02 22:20:00|1570.81|1567.81|1569.9|1566.9|1571.49|1568.49|1569.68|1566.68|0
1756851900000|2025-09-02 22:25:00|1570.13|1567.13|1569.9|1566.9|1570.24|1567.24|1569.23|1566.23|0
1756852200000|2025-09-02 22:30:00|1570.13|1567.13|1569.23|1566.23|1571.71|1568.71|1569|1566|0
1756852500000|2025-09-02 22:35:00|1569.45|1566.45|1571.93|1568.93|1572.04|1569.04|1569.33|1566.33|0
1756852800000|2025-09-02 22:40:00|1571.71|1568.71|1569.22|1566.22|1571.71|1568.71|1568.77|1565.77|0
1756853100000|2025-09-02 22:45:00|1569.45|1566.45|1569|1566|1569.9|1566.9|1568.88|1565.88|0
1756853400000|2025-09-02 22:50:00|1569.1|1566.1|1566.29|1563.29|1569.56|1566.56|1566.17|1563.17|0
1756853700000|2025-09-02 22:55:00|1565.83|1562.83|1564.93|1561.93|1566.06|1563.06|1564.03|1561.03|0
1756854000000|2025-09-02 23:00:00|1564.71|1561.71|1565.38|1562.38|1565.61|1562.61|1564.71|1561.71|0
1756854300000|2025-09-02 23:05:00|1565.16|1562.16|1564.93|1561.93|1565.61|1562.61|1564.25|1561.25|0
1756854600000|2025-09-02 23:10:00|1565.15|1562.15|1564.7|1561.7|1565.38|1562.38|1564.7|1561.7|0
1756854900000|2025-09-02 23:15:00|1564.93|1561.93|1562.9|1559.9|1565.38|1562.38|1562.9|1559.9|0
1756855200000|2025-09-02 23:20:00|1563.12|1560.12|1562.9|1559.9|1563.12|1560.12|1561.99|1558.99|0
1756855500000|2025-09-02 23:25:00|1563.35|1560.35|1564.02|1561.02|1564.02|1561.02|1563.35|1560.35|0
1756855800000|2025-09-02 23:30:00|1564.25|1561.25|1563.8|1560.8|1564.7|1561.7|1563.34|1560.34|0
1756856100000|2025-09-02 23:35:00|1563.68|1560.68|1563.57|1560.57|1563.8|1560.8|1562.89|1559.89|0
1756856400000|2025-09-02 23:40:00|1563.34|1560.34|1563.12|1560.12|1563.68|1560.68|1562.89|1559.89|0
1756856700000|2025-09-02 23:45:00|1563.34|1560.34|1562.89|1559.89|1563.79|1560.79|1562.66|1559.66|0
1756857000000|2025-09-02 23:50:00|1563.12|1560.12|1563.34|1560.34|1563.45|1560.45|1562.66|1559.66|0
1756857300000|2025-09-02 23:55:00|1563.11|1560.11|1563.11|1560.11|1563.11|1560.11|1562.44|1559.44|0
1756857600000|2025-09-03 00:00:00|1562.66|1559.66|1563.11|1560.11|1563.11|1560.11|1561.53|1558.53|0
1756857900000|2025-09-03 00:05:00|1562.89|1559.89|1561.53|1558.53|1562.89|1559.89|1561.53|1558.53|0
1756858200000|2025-09-03 00:10:00|1561.76|1558.76|1562.89|1559.89|1562.89|1559.89|1561.64|1558.64|0
1756858500000|2025-09-03 00:15:00|1562.77|1559.77|1562.8|1560.4|1563.64|1561.24|1562.14|1559.74|0
1756858800000|2025-09-03 00:20:00|1562.72|1560.32|1561.91|1559.51|1562.96|1560.56|1561.57|1559.17|0
1756859100000|2025-09-03 00:25:00|1562.1|1559.7|1562.06|1559.66|1562.53|1560.13|1561.55|1559.15|0
1756859400000|2025-09-03 00:30:00|1562.29|1559.89|1561.09|1558.69|1562.95|1560.55|1561.09|1558.69|0
1756859700000|2025-09-03 00:35:00|1560.9|1558.5|1561.85|1559.45|1562.14|1559.74|1560.62|1558.22|0
1756860000000|2025-09-03 00:40:00|1562.08|1559.68|1562.67|1560.27|1563.34|1560.94|1560.9|1558.5|0
1756860300000|2025-09-03 00:45:00|1562.44|1560.04|1562.41|1560.01|1562.71|1560.31|1561.45|1559.05|0
1756860600000|2025-09-03 00:50:00|1562.28|1559.88|1560.87|1558.47|1562.28|1559.88|1560|1557.6|0
1756860900000|2025-09-03 00:55:00|1560.8|1558.4|1561.34|1558.94|1561.95|1559.55|1560.37|1557.97|0
1756861200000|2025-09-03 01:00:00|1561|1558.6|1562.02|1559.62|1562.69|1560.29|1561|1558.6|0
1756861500000|2025-09-03 01:05:00|1562.01|1559.61|1561.52|1559.12|1562.01|1559.61|1560.84|1558.44|0
1756861800000|2025-09-03 01:10:00|1561.63|1559.23|1561.26|1558.86|1562.11|1559.71|1561.01|1558.61|0
1756862100000|2025-09-03 01:15:00|1561.37|1558.97|1560.88|1558.48|1561.71|1559.31|1560.2|1557.8|0
1756862400000|2025-09-03 01:20:00|1560.77|1558.37|1559.16|1556.76|1560.88|1558.48|1558.51|1556.11|0
1756862700000|2025-09-03 01:25:00|1559.17|1556.77|1558.87|1556.47|1559.78|1557.38|1558.47|1556.07|0
1756863000000|2025-09-03 01:30:00|1558.98|1556.58|1558.98|1556.58|1559.37|1556.97|1558.51|1556.11|0
1756863300000|2025-09-03 01:35:00|1559.21|1556.81|1559.01|1556.61|1559.28|1556.88|1558.51|1556.11|0
1756863600000|2025-09-03 01:40:00|1558.79|1556.39|1559.25|1556.85|1560.15|1557.75|1558.45|1556.05|0
1756863900000|2025-09-03 01:45:00|1559.48|1557.08|1560.07|1557.67|1560.81|1558.41|1559.28|1556.88|0
1756864200000|2025-09-03 01:50:00|1559.95|1557.55|1560.5|1558.1|1561.13|1558.73|1559.79|1557.39|0
1756864500000|2025-09-03 01:55:00|1560.72|1558.32|1560.39|1557.99|1561.2|1558.8|1559.81|1557.41|0
1756864800000|2025-09-03 02:00:00|1560.62|1558.22|1561.67|1559.27|1562.26|1559.86|1560.03|1557.63|0
1756865100000|2025-09-03 02:05:00|1561.78|1559.38|1561.21|1558.81|1561.78|1559.38|1560.68|1558.28|0
1756865400000|2025-09-03 02:10:00|1561.1|1558.7|1561.28|1558.88|1561.58|1559.18|1560.65|1558.25|0
1756865700000|2025-09-03 02:15:00|1560.83|1558.43|1561.24|1558.84|1561.77|1559.37|1560.83|1558.43|0
1756866000000|2025-09-03 02:20:00|1561.46|1559.06|1561.21|1558.81|1561.86|1559.46|1560.65|1558.25|0
1756866300000|2025-09-03 02:25:00|1560.98|1558.58|1560.59|1558.19|1561.24|1558.84|1559.78|1557.38|0
1756866600000|2025-09-03 02:30:00|1560.45|1558.05|1558.89|1556.49|1560.64|1558.24|1558.89|1556.49|0
1756866900000|2025-09-03 02:35:00|1558.77|1556.37|1558.82|1556.42|1559.06|1556.66|1558.37|1555.97|0
1756867200000|2025-09-03 02:40:00|1558.7|1556.3|1558.64|1556.24|1559.5|1557.1|1558.49|1556.09|0
1756867500000|2025-09-03 02:45:00|1558.87|1556.47|1559.81|1557.41|1560.73|1558.33|1557.89|1555.49|0
1756867800000|2025-09-03 02:50:00|1559.76|1557.36|1559.59|1557.19|1560.04|1557.64|1559.22|1556.82|0
1756868100000|2025-09-03 02:55:00|1559.36|1556.96|1559.3|1556.9|1559.78|1557.38|1558.93|1556.53|0
1756868400000|2025-09-03 03:00:00|1559.32|1556.92|1560.04|1557.64|1560.04|1557.64|1559.08|1556.68|0
1756868700000|2025-09-03 03:05:00|1560.26|1557.86|1560.04|1557.64|1560.56|1558.16|1559.65|1557.25|0
1756869000000|2025-09-03 03:10:00|1559.59|1557.19|1560.08|1557.68|1560.47|1558.07|1559.38|1556.98|0
1756869300000|2025-09-03 03:15:00|1559.78|1557.38|1560.16|1557.76|1560.16|1557.76|1559.32|1556.92|0
1756869600000|2025-09-03 03:20:00|1560.35|1557.95|1560.68|1558.28|1560.8|1558.4|1559.7|1557.3|0
1756869900000|2025-09-03 03:25:00|1560|1557.6|1558.81|1556.41|1560.03|1557.63|1558.38|1555.98|0
1756870200000|2025-09-03 03:30:00|1559.03|1556.63|1559.07|1556.67|1559.89|1557.49|1558.76|1556.36|0
1756870500000|2025-09-03 03:35:00|1558.84|1556.44|1558.12|1555.72|1559.14|1556.74|1557.96|1555.56|0
1756870800000|2025-09-03 03:40:00|1557.67|1555.27|1558.13|1555.73|1558.27|1555.87|1555.34|1552.94|0
1756871100000|2025-09-03 03:45:00|1557.45|1555.05|1557.99|1555.59|1558.63|1556.23|1557.45|1555.05|0
1756871400000|2025-09-03 03:50:00|1558.04|1555.64|1558.94|1556.54|1559.8|1557.4|1557.7|1555.3|0
1756871700000|2025-09-03 03:55:00|1559.2|1556.8|1558.95|1556.55|1559.52|1557.12|1558.42|1556.02|0
1756872000000|2025-09-03 04:00:00|1559.07|1556.67|1558.85|1556.45|1559.53|1557.13|1558.38|1555.98|0
1756872300000|2025-09-03 04:05:00|1559.07|1556.67|1558.78|1556.38|1559.36|1556.96|1558.47|1556.07|0
1756872600000|2025-09-03 04:10:00|1558.87|1556.47|1558.02|1555.62|1559.04|1556.64|1557.88|1555.48|0
1756872900000|2025-09-03 04:15:00|1557.87|1555.47|1558.92|1556.52|1558.92|1556.52|1557.65|1555.25|0
1756873200000|2025-09-03 04:20:00|1559.15|1556.75|1559.32|1556.92|1559.6|1557.2|1558.65|1556.25|0
1756873500000|2025-09-03 04:25:00|1559.51|1557.11|1559.85|1557.45|1559.85|1557.45|1558.84|1556.44|0
1756873800000|2025-09-03 04:30:00|1559.72|1557.32|1559.71|1557.31|1559.93|1557.53|1559.31|1556.91|0
1756874100000|2025-09-03 04:35:00|1559.52|1557.12|1559.44|1557.04|1559.81|1557.41|1559.18|1556.78|0
1756874400000|2025-09-03 04:40:00|1559.32|1556.92|1559.19|1556.79|1559.61|1557.21|1558.68|1556.28|0
1756874700000|2025-09-03 04:45:00|1558.97|1556.57|1558.77|1556.37|1559.59|1557.19|1558.53|1556.13|0
1756875000000|2025-09-03 04:50:00|1559.35|1556.95|1558.84|1556.44|1559.35|1556.95|1554.77|1552.37|0
1756875300000|2025-09-03 04:55:00|1558.81|1556.41|1559.91|1557.51|1559.91|1557.51|1558.3|1555.9|0
1756875600000|2025-09-03 05:00:00|1559.79|1557.39|1558.59|1556.19|1560.24|1557.84|1558.45|1556.05|0
1756875900000|2025-09-03 05:05:00|1558.14|1555.74|1556.51|1554.11|1558.4|1556|1556.09|1553.69|0
1756876200000|2025-09-03 05:10:00|1556.62|1554.22|1557.61|1555.21|1557.91|1555.51|1556.16|1553.76|0
1756876500000|2025-09-03 05:15:00|1557.49|1555.09|1559.09|1556.69|1559.46|1557.06|1557.38|1554.98|0
1756876800000|2025-09-03 05:20:00|1559.07|1556.67|1558.61|1556.21|1559.52|1557.12|1558.2|1555.8|0
1756877100000|2025-09-03 05:25:00|1558.45|1556.05|1556.59|1554.19|1558.61|1556.21|1555.85|1553.45|0
1756877400000|2025-09-03 05:30:00|1556.81|1554.41|1557.53|1555.13|1558.59|1556.19|1556.81|1554.41|0
1756877700000|2025-09-03 05:35:00|1557.76|1555.36|1557.85|1555.45|1558.3|1555.9|1556.93|1554.53|0
1756878000000|2025-09-03 05:40:00|1557.55|1555.15|1557.42|1555.02|1558.16|1555.76|1557.1|1554.7|0
1756878300000|2025-09-03 05:45:00|1557.4|1555|1555.18|1552.78|1557.96|1555.56|1554.88|1552.48|0
1756878600000|2025-09-03 05:50:00|1555.4|1553|1556.18|1553.78|1556.33|1553.93|1554.9|1552.5|0
1756878900000|2025-09-03 05:55:00|1556.29|1553.89|1555.39|1552.99|1556.37|1553.97|1555.04|1552.64|0
1756879200000|2025-09-03 06:00:00|1555.16|1552.76|1555.8|1553.4|1556.67|1554.27|1555.13|1552.73|0
1756879500000|2025-09-03 06:05:00|1555.92|1553.52|1558.38|1555.98|1558.38|1555.98|1555.3|1552.9|0
1756879800000|2025-09-03 06:10:00|1558.61|1556.21|1559.3|1556.9|1559.72|1557.32|1557.87|1555.47|0
1756880100000|2025-09-03 06:15:00|1559.08|1556.68|1559.13|1556.73|1559.67|1557.27|1558.75|1556.35|0
1756880400000|2025-09-03 06:20:00|1559.2|1556.8|1561.02|1558.62|1561.36|1558.96|1558.97|1556.57|0
1756880700000|2025-09-03 06:25:00|1561.25|1558.85|1562.88|1560.48|1563.9|1561.5|1560.99|1558.59|0
1756881000000|2025-09-03 06:30:00|1563.02|1560.62|1564.59|1562.19|1565.01|1562.61|1563.02|1560.62|0
1756881300000|2025-09-03 06:35:00|1564.56|1562.16|1563.52|1561.12|1564.84|1562.44|1563.3|1560.9|0
1756881600000|2025-09-03 06:40:00|1563.76|1561.36|1563.68|1561.28|1564.35|1561.95|1563.07|1560.67|0
1756881900000|2025-09-03 06:45:00|1563.45|1561.05|1562.56|1560.16|1564.14|1561.74|1562.33|1559.93|0
1756882200000|2025-09-03 06:50:00|1562.78|1560.38|1561.8|1559.4|1563.75|1561.35|1561.28|1558.88|0
1756882500000|2025-09-03 06:55:00|1562.02|1559.62|1561.43|1559.03|1562.43|1560.03|1560.77|1558.37|0
1756882800000|2025-09-03 07:00:00|1560.98|1558.58|1562.81|1560.41|1563.45|1561.05|1560.86|1558.46|0
1756883100000|2025-09-03 07:05:00|1562.92|1560.52|1562.63|1560.23|1563.66|1561.26|1562.14|1559.74|0
1756883400000|2025-09-03 07:10:00|1562.86|1560.46|1562.37|1559.97|1563.16|1560.76|1561.26|1558.86|0
1756883700000|2025-09-03 07:15:00|1562.14|1559.74|1558.25|1555.85|1562.66|1560.26|1558.03|1555.63|0
1756884000000|2025-09-03 07:20:00|1558.48|1556.08|1561.62|1558.5|1562.26|1559.14|1556.88|1553.76|0
1756884300000|2025-09-03 07:25:00|1561.39|1558.27|1562.38|1559.26|1562.64|1559.52|1560.83|1557.71|0
1756884600000|2025-09-03 07:30:00|1562.61|1559.49|1563.1|1559.98|1565.49|1562.37|1562.12|1559|0
1756884900000|2025-09-03 07:35:00|1562.88|1559.76|1565.47|1562.35|1565.99|1562.87|1562.71|1559.59|0
1756885200000|2025-09-03 07:40:00|1565.25|1562.13|1566.01|1562.89|1566.39|1563.27|1564.64|1561.52|0
1756885500000|2025-09-03 07:45:00|1566.24|1563.12|1566.68|1563.56|1567.22|1564.1|1565.76|1562.64|0
1756885800000|2025-09-03 07:50:00|1566.33|1563.21|1569.64|1566.52|1570.1|1566.98|1566.33|1563.21|0
1756886100000|2025-09-03 07:55:00|1569.41|1566.29|1570.42|1567.3|1571.09|1567.97|1569.02|1565.9|0
1756886400000|2025-09-03 08:00:00|1569.75|1566.63|1571.32|1568.92|1571.49|1569.09|1568.47|1565.94|0
1756886700000|2025-09-03 08:05:00|1570.87|1568.47|1572.96|1570.56|1573.26|1570.86|1570.52|1568.12|0
1756887000000|2025-09-03 08:10:00|1573.19|1570.79|1573.56|1571.16|1574.04|1571.64|1572.16|1569.76|0
1756887300000|2025-09-03 08:15:00|1573.33|1570.93|1577.46|1575.06|1577.9|1575.5|1573.33|1570.93|0
1756887600000|2025-09-03 08:20:00|1577.68|1575.28|1578.24|1575.84|1579.4|1577|1576.57|1574.17|0
1756887900000|2025-09-03 08:25:00|1578.01|1575.61|1578.17|1575.77|1578.97|1576.57|1577.66|1575.26|0
1756888200000|2025-09-03 08:30:00|1577.94|1575.54|1576.83|1574.43|1579.03|1576.63|1576.06|1573.66|0
1756888500000|2025-09-03 08:35:00|1577.05|1574.65|1575.61|1573.21|1577.06|1574.66|1574.38|1571.98|0
1756888800000|2025-09-03 08:40:00|1575.38|1572.98|1575.68|1573.28|1576.25|1573.85|1575.21|1572.81|0
1756889100000|2025-09-03 08:45:00|1575.9|1573.5|1575.61|1573.21|1576.39|1573.99|1575|1572.6|0
1756889400000|2025-09-03 08:50:00|1575.67|1573.27|1575.91|1573.51|1576.17|1573.77|1574.95|1572.55|0
1756889700000|2025-09-03 08:55:00|1575.68|1573.28|1577.72|1575.32|1577.84|1575.44|1575.28|1572.88|0
1756890000000|2025-09-03 09:00:00|1577.95|1575.55|1576.76|1574.36|1578.95|1576.55|1576.37|1573.97|0
1756890300000|2025-09-03 09:05:00|1576.54|1574.14|1574.82|1572.42|1576.78|1574.38|1574.36|1571.96|0
1756890600000|2025-09-03 09:10:00|1574.59|1572.19|1574.64|1572.24|1575.28|1572.88|1574.14|1571.74|0
1756890900000|2025-09-03 09:15:00|1574.19|1571.79|1575.82|1573.42|1575.89|1573.49|1574.19|1571.79|0
1756891200000|2025-09-03 09:20:00|1576.04|1573.64|1578.79|1576.39|1578.91|1576.51|1575.62|1573.22|0
1756891500000|2025-09-03 09:25:00|1578.57|1576.17|1578.85|1576.45|1579.17|1576.77|1578.25|1575.85|0
1756891800000|2025-09-03 09:30:00|1578.81|1576.41|1578.06|1575.66|1579.1|1576.7|1577.7|1575.3|0
1756892100000|2025-09-03 09:35:00|1578.17|1575.77|1580.54|1578.14|1580.83|1578.43|1577.83|1575.43|0
1756892400000|2025-09-03 09:40:00|1580.76|1578.36|1582.71|1580.31|1582.97|1580.57|1580.55|1578.15|0
1756892700000|2025-09-03 09:45:00|1582.48|1580.08|1581.48|1579.08|1582.8|1580.4|1580.93|1578.53|0
1756893000000|2025-09-03 09:50:00|1581.7|1579.3|1581.21|1578.81|1581.74|1579.34|1580.33|1577.93|0
1756893300000|2025-09-03 09:55:00|1580.98|1578.58|1581.1|1578.7|1581.62|1579.22|1580.71|1578.31|0
1756893600000|2025-09-03 10:00:00|1580.99|1578.59|1581|1578.6|1581.88|1579.48|1580.47|1578.07|0
1756893900000|2025-09-03 10:05:00|1581.23|1578.83|1580.84|1578.44|1581.51|1579.11|1580.16|1577.76|0
1756894200000|2025-09-03 10:10:00|1581.07|1578.67|1579.99|1577.59|1581.29|1578.89|1579.76|1577.36|0
1756894500000|2025-09-03 10:15:00|1580.92|1578.52|1579.86|1577.46|1581.1|1578.7|1579.56|1577.16|0
1756894800000|2025-09-03 10:20:00|1580.08|1577.68|1579.9|1577.5|1580.23|1577.83|1579.19|1576.79|0
1756895100000|2025-09-03 10:25:00|1580.01|1577.61|1581.42|1579.02|1581.62|1579.22|1579.64|1577.24|0
1756895400000|2025-09-03 10:30:00|1581.26|1578.86|1581.82|1579.42|1583.76|1581.36|1581.26|1578.86|0
1756895700000|2025-09-03 10:35:00|1581.6|1579.2|1581|1578.6|1582.15|1579.75|1580.56|1578.16|0
1756896000000|2025-09-03 10:40:00|1581.23|1578.83|1581.19|1578.79|1581.68|1579.28|1580.82|1578.42|0
1756896300000|2025-09-03 10:45:00|1581.29|1578.89|1581.23|1578.83|1581.7|1579.3|1580.8|1578.4|0
1756896600000|2025-09-03 10:50:00|1581.45|1579.05|1581.46|1579.06|1582.12|1579.72|1581|1578.6|0
1756896900000|2025-09-03 10:55:00|1581.34|1578.94|1583.23|1580.83|1583.46|1581.06|1581.34|1578.94|0
1756897200000|2025-09-03 11:00:00|1582.78|1580.38|1585.2|1582.8|1585.2|1582.8|1582.56|1580.16|0
1756897500000|2025-09-03 11:05:00|1584.36|1581.96|1584.73|1582.33|1585.78|1583.38|1584.21|1581.81|0
1756897800000|2025-09-03 11:10:00|1584.55|1582.15|1584.72|1582.32|1586.09|1583.69|1584.42|1582.02|0
1756898100000|2025-09-03 11:15:00|1584.94|1582.54|1584.16|1581.76|1585.13|1582.73|1584.02|1581.62|0
1756898400000|2025-09-03 11:20:00|1584.39|1581.99|1583.13|1580.73|1584.87|1582.47|1582.86|1580.46|0
1756898700000|2025-09-03 11:25:00|1582.99|1580.59|1581.93|1579.53|1583.42|1581.02|1581.85|1579.45|0
1756899000000|2025-09-03 11:30:00|1582.16|1579.76|1580.47|1578.07|1582.43|1580.03|1576.78|1574.38|0
1756899300000|2025-09-03 11:35:00|1580.7|1578.3|1581.42|1579.02|1582.21|1579.81|1580.47|1578.07|0
1756899600000|2025-09-03 11:40:00|1581.65|1579.25|1584|1581.6|1584.44|1582.04|1580.79|1578.39|0
1756899900000|2025-09-03 11:45:00|1583.77|1581.37|1582.63|1580.23|1584.33|1581.93|1582.35|1579.95|0
1756900200000|2025-09-03 11:50:00|1582.85|1580.45|1582.78|1580.38|1583.08|1580.68|1582.04|1579.64|0
1756900500000|2025-09-03 11:55:00|1582.55|1580.15|1576.68|1574.28|1582.93|1580.53|1575.11|1572.71|0
1756900800000|2025-09-03 12:00:00|1577.81|1575.41|1579.32|1576.92|1579.63|1577.23|1577.29|1574.89|0
1756901100000|2025-09-03 12:05:00|1579.41|1577.01|1580.2|1577.8|1580.82|1578.42|1579.18|1576.78|0
1756901400000|2025-09-03 12:10:00|1579.98|1577.58|1581.37|1578.97|1581.88|1579.48|1579.98|1577.58|0
1756901700000|2025-09-03 12:15:00|1581.51|1579.11|1581.68|1579.28|1582.5|1580.1|1580.62|1578.22|0
1756902000000|2025-09-03 12:20:00|1581.91|1579.51|1580.03|1577.63|1582.24|1579.84|1579.26|1576.86|0
1756902300000|2025-09-03 12:25:00|1580.14|1577.74|1578.76|1576.36|1580.62|1578.22|1578.41|1576.01|0
1756902600000|2025-09-03 12:30:00|1578.53|1576.13|1572.81|1570.41|1578.53|1576.13|1572|1569.6|0
1756902900000|2025-09-03 12:35:00|1573.04|1570.64|1574.7|1572.3|1575.28|1572.88|1572.29|1569.89|0
1756903200000|2025-09-03 12:40:00|1574.59|1572.19|1575.77|1573.37|1576.14|1573.74|1572.79|1570.39|0
1756903500000|2025-09-03 12:45:00|1575.89|1573.49|1574.42|1572.02|1575.89|1573.49|1573.81|1571.41|0
1756903800000|2025-09-03 12:50:00|1574.65|1572.25|1573.71|1571.31|1575.31|1572.91|1573.39|1570.99|0
1756904100000|2025-09-03 12:55:00|1573.94|1571.54|1573.47|1571.07|1574.69|1572.29|1573.35|1570.95|0
1756904400000|2025-09-03 13:00:00|1573.7|1571.3|1574.52|1572.12|1574.52|1572.12|1572.75|1570.35|0
1756904700000|2025-09-03 13:05:00|1574.74|1572.34|1575.13|1572.73|1576.83|1574.43|1574.21|1571.81|0
1756905000000|2025-09-03 13:10:00|1575.35|1572.95|1576.12|1573.72|1576.82|1574.42|1575.03|1572.63|0
1756905300000|2025-09-03 13:15:00|1576|1573.6|1576.98|1574.58|1577.54|1575.14|1575.2|1572.8|0
1756905600000|2025-09-03 13:20:00|1577.2|1574.8|1577.41|1575.01|1577.81|1575.41|1576.62|1574.22|0
1756905900000|2025-09-03 13:25:00|1576.95|1574.55|1577.86|1575.46|1578.08|1575.68|1576.95|1574.55|0
1756906200000|2025-09-03 13:30:00|1577.76|1575.36|1577.43|1575.03|1579.74|1577.34|1573.72|1571.32|0
1756906500000|2025-09-03 13:35:00|1577.39|1574.99|1577.98|1575.58|1580.56|1578.16|1575.65|1573.25|0
1756906800000|2025-09-03 13:40:00|1578.88|1576.48|1579.04|1576.64|1580.01|1577.61|1574.63|1572.23|0
1756907100000|2025-09-03 13:45:00|1578.81|1576.41|1574.26|1571.86|1582.32|1579.92|1571.09|1568.69|0
1756907400000|2025-09-03 13:50:00|1573.21|1570.81|1572.8|1570.4|1578.82|1576.42|1571.82|1569.42|0
1756907700000|2025-09-03 13:55:00|1573.03|1570.63|1568.93|1566.53|1574.16|1571.76|1568.28|1565.88|0
1756908000000|2025-09-03 14:00:00|1569.49|1567.09|1575.42|1573.02|1577.33|1574.93|1564.48|1562.08|0
1756908300000|2025-09-03 14:05:00|1575.65|1573.25|1573.76|1571.36|1577.41|1575.01|1572.27|1569.87|0
1756908600000|2025-09-03 14:10:00|1573.98|1571.58|1565.93|1563.53|1576.9|1574.5|1565.93|1563.53|0
1756908900000|2025-09-03 14:15:00|1566.16|1563.76|1575.15|1572.75|1576.11|1573.71|1566.16|1563.76|0
1756909200000|2025-09-03 14:20:00|1575.38|1572.98|1576.93|1574.53|1578.08|1575.68|1574.8|1572.4|0
1756909500000|2025-09-03 14:25:00|1577.15|1574.75|1571.98|1569.58|1580.59|1578.19|1571.98|1569.58|0
1756909800000|2025-09-03 14:30:00|1572.21|1569.81|1580.64|1578.24|1580.75|1578.35|1572.21|1569.81|0
1756910100000|2025-09-03 14:35:00|1580.75|1578.35|1580.5|1578.1|1580.99|1578.59|1578.89|1576.49|0
1756910400000|2025-09-03 14:40:00|1580.72|1578.32|1584.26|1581.86|1586.17|1583.77|1580.52|1578.12|0
1756910700000|2025-09-03 14:45:00|1584.03|1581.63|1586.97|1584.57|1588.4|1586|1583.71|1581.31|0
1756911000000|2025-09-03 14:50:00|1587.2|1584.8|1586.7|1584.3|1589.95|1587.55|1585.41|1583.01|0
1756911300000|2025-09-03 14:55:00|1586.93|1584.53|1586.97|1584.57|1587.95|1585.55|1584.79|1582.39|0
1756911600000|2025-09-03 15:00:00|1587.42|1585.02|1587.68|1585.28|1588.56|1586.16|1586.13|1583.73|0
1756911900000|2025-09-03 15:05:00|1587.45|1585.05|1587.06|1584.66|1589.51|1587.11|1585.15|1582.75|0
1756912200000|2025-09-03 15:10:00|1587.29|1584.89|1583|1580.6|1587.97|1585.57|1582.32|1579.92|0
1756912500000|2025-09-03 15:15:00|1582.77|1580.37|1583.04|1580.64|1584.56|1582.16|1581.69|1579.29|0
1756912800000|2025-09-03 15:20:00|1582.81|1580.41|1581.56|1579.16|1583.48|1581.08|1578.55|1576.15|0
1756913100000|2025-09-03 15:25:00|1581.33|1578.93|1573.25|1570.85|1581.33|1578.93|1572.34|1569.94|0
1756913400000|2025-09-03 15:30:00|1573.48|1571.08|1572.2|1569.8|1575.63|1573.23|1570.72|1568.32|0
1756913700000|2025-09-03 15:35:00|1572.43|1570.03|1576.19|1573.79|1576.62|1574.22|1572.43|1570.03|0
1756914000000|2025-09-03 15:40:00|1576.64|1574.24|1576.02|1573.62|1577.91|1575.51|1574.5|1572.1|0
1756914300000|2025-09-03 15:45:00|1575.79|1573.39|1575.18|1572.78|1576.58|1574.18|1572.37|1569.97|0
1756914600000|2025-09-03 15:50:00|1574.96|1572.56|1574.45|1572.05|1576.63|1574.23|1572.54|1570.14|0
1756914900000|2025-09-03 15:55:00|1574.23|1571.83|1572.48|1570.08|1574.47|1572.07|1570.49|1568.09|0
1756915200000|2025-09-03 16:00:00|1572.03|1569.63|1571.15|1568.75|1574.23|1571.83|1569.36|1566.96|0
1756915500000|2025-09-03 16:05:00|1571.37|1568.97|1573.75|1571.35|1574.28|1571.88|1569.67|1567.27|0
1756915800000|2025-09-03 16:10:00|1573.97|1571.57|1571.93|1569.53|1574.53|1572.13|1571.13|1568.73|0
1756916100000|2025-09-03 16:15:00|1571.7|1569.3|1575.14|1572.74|1575.14|1572.74|1570.58|1568.18|0
1756916400000|2025-09-03 16:20:00|1574.69|1572.29|1573.75|1571.35|1580.68|1578.28|1573.75|1571.35|0
1756916700000|2025-09-03 16:25:00|1573.98|1571.58|1572.94|1570.54|1575.6|1573.2|1571.29|1568.89|0
1756917000000|2025-09-03 16:30:00|1573.25|1570.85|1572.64|1570.24|1573.93|1571.53|1571.47|1569.07|0
1756917300000|2025-09-03 16:35:00|1572.63|1570.23|1570.19|1567.79|1575.04|1572.64|1569.97|1567.57|0
1756917600000|2025-09-03 16:40:00|1569.97|1567.57|1567.42|1565.02|1570.41|1568.01|1565.25|1562.85|0
1756917900000|2025-09-03 16:45:00|1567.63|1565.23|1565.63|1563.23|1569.17|1566.77|1565.3|1562.9|0
1756918200000|2025-09-03 16:50:00|1565.86|1563.46|1565.69|1563.29|1567.2|1564.8|1563.76|1561.36|0
1756918500000|2025-09-03 16:55:00|1566.14|1563.74|1567.16|1564.76|1569.56|1567.16|1566.14|1563.74|0
1756918800000|2025-09-03 17:00:00|1567.38|1564.98|1569.52|1567.12|1570.78|1568.38|1565.96|1563.56|0
1756919100000|2025-09-03 17:05:00|1569.29|1566.89|1570.58|1568.18|1571.37|1568.97|1569.06|1566.66|0
1756919400000|2025-09-03 17:10:00|1571.26|1568.86|1573.49|1571.09|1575.44|1573.04|1571.04|1568.64|0
1756919700000|2025-09-03 17:15:00|1574.17|1571.77|1573.43|1571.03|1576.11|1573.71|1573.36|1570.96|0
1756920000000|2025-09-03 17:20:00|1573.66|1571.26|1571.74|1569.34|1576.87|1574.47|1571.74|1569.34|0
1756920300000|2025-09-03 17:25:00|1572|1569.6|1570.87|1568.47|1572|1569.6|1568.37|1565.97|0
1756920600000|2025-09-03 17:30:00|1570.64|1568.24|1568.55|1566.15|1572.73|1570.33|1568.55|1566.15|0
1756920900000|2025-09-03 17:35:00|1568.1|1565.7|1567.46|1565.06|1569.38|1566.98|1566.91|1564.51|0
1756921200000|2025-09-03 17:40:00|1567.24|1564.84|1561.36|1558.96|1568.39|1565.99|1561.08|1558.68|0
1756921500000|2025-09-03 17:45:00|1561.59|1559.19|1562.07|1559.67|1563.29|1560.89|1556.08|1553.68|0
1756921800000|2025-09-03 17:50:00|1561.62|1559.22|1560.88|1558.48|1565.49|1563.09|1560.87|1558.47|0
1756922100000|2025-09-03 17:55:00|1561.11|1558.71|1558.91|1556.51|1561.64|1559.24|1557.14|1554.74|0
1756922400000|2025-09-03 18:00:00|1558.46|1556.06|1558.65|1556.25|1560.48|1558.08|1554.59|1552.19|0
1756922700000|2025-09-03 18:05:00|1558.88|1556.48|1559.36|1556.96|1560.41|1558.01|1556.3|1553.9|0
1756923000000|2025-09-03 18:10:00|1559.59|1557.19|1559.9|1557.5|1561.1|1558.7|1556.53|1554.13|0
1756923300000|2025-09-03 18:15:00|1559.68|1557.28|1558.53|1556.13|1560.86|1558.46|1557.74|1555.34|0
1756923600000|2025-09-03 18:20:00|1558.76|1556.36|1558.63|1556.23|1560.8|1558.4|1557.43|1555.03|0
1756923900000|2025-09-03 18:25:00|1558.85|1556.45|1560.58|1558.18|1562.47|1560.07|1558.07|1555.67|0
1756924200000|2025-09-03 18:30:00|1560.36|1557.96|1559.84|1557.44|1560.36|1557.96|1556.54|1554.14|0
1756924500000|2025-09-03 18:35:00|1559.61|1557.21|1555.49|1553.09|1560.07|1557.67|1554.73|1552.33|0
1756924800000|2025-09-03 18:40:00|1555.94|1553.54|1560.1|1557.7|1560.86|1558.46|1554.82|1552.42|0
1756925100000|2025-09-03 18:45:00|1559.88|1557.48|1559.16|1556.76|1561.96|1559.56|1558.66|1556.26|0
1756925400000|2025-09-03 18:50:00|1559.38|1556.98|1559.3|1556.9|1560.5|1558.1|1557.79|1555.39|0
1756925700000|2025-09-03 18:55:00|1559.07|1556.67|1558.3|1555.9|1560.35|1557.95|1556.96|1554.56|0
1756926000000|2025-09-03 19:00:00|1558.07|1555.67|1558.32|1555.92|1559.23|1556.83|1555.84|1553.44|0
1756926300000|2025-09-03 19:05:00|1558.55|1556.15|1558.28|1555.88|1561.08|1558.68|1557.6|1555.2|0
1756926600000|2025-09-03 19:10:00|1558.05|1555.65|1557.36|1554.96|1558.66|1556.26|1556.33|1553.93|0
1756926900000|2025-09-03 19:15:00|1557.14|1554.74|1559.39|1556.99|1559.65|1557.25|1557.03|1554.63|0
1756927200000|2025-09-03 19:20:00|1559.16|1556.76|1560.06|1557.66|1560.45|1558.05|1558.18|1555.78|0
1756927500000|2025-09-03 19:25:00|1559.84|1557.44|1559.83|1557.43|1561.58|1559.18|1559.64|1557.24|0
1756927800000|2025-09-03 19:30:00|1559.91|1557.51|1564.13|1561.73|1564.42|1562.02|1559.91|1557.51|0
1756928100000|2025-09-03 19:35:00|1564.35|1561.95|1566.44|1564.04|1567.07|1564.67|1564.35|1561.95|0
1756928400000|2025-09-03 19:40:00|1566.21|1563.81|1570.35|1567.95|1570.72|1568.32|1566.21|1563.81|0
1756928700000|2025-09-03 19:45:00|1570.8|1568.4|1572.99|1570.59|1573.59|1571.19|1569.22|1566.82|0
1756929000000|2025-09-03 19:50:00|1575.48|1573.08|1577.44|1575.04|1578.76|1576.36|1572.63|1570.23|0
1756929300000|2025-09-03 19:55:00|1577.9|1575.5|1582.46|1580.06|1582.46|1580.06|1576.3|1573.9|0
1756929600000|2025-09-03 20:00:00|1583.59|1581.19|1584.31|1581.91|1585.54|1583.14|1582.68|1580.28|0
1756929900000|2025-09-03 20:05:00|1584.09|1581.69|1584.05|1581.65|1585.17|1582.77|1583.01|1580.61|0
1756930200000|2025-09-03 20:10:00|1584.13|1581.73|1585.08|1582.68|1585.48|1583.08|1583.63|1581.23|0
1756930500000|2025-09-03 20:15:00|1584.85|1582.45|1584.75|1582.35|1585.67|1583.27|1584.29|1581.89|0
1756930800000|2025-09-03 20:20:00|1584.98|1582.58|1586.35|1583.95|1586.85|1584.45|1584.75|1582.35|0
1756931100000|2025-09-03 20:25:00|1586.58|1584.18|1586.21|1583.81|1587.4|1585|1585.99|1583.59|0
1756931400000|2025-09-03 20:30:00|1586.44|1584.04|1586.83|1584.43|1587.74|1585.34|1586.25|1583.85|0
1756931700000|2025-09-03 20:35:00|1586.73|1584.33|1585.86|1583.46|1586.76|1584.36|1585.72|1583.32|0
1756932000000|2025-09-03 20:40:00|1586.08|1583.68|1586.01|1583.61|1586.38|1583.98|1585.07|1582.67|0
1756932300000|2025-09-03 20:45:00|1585.78|1583.38|1585.84|1583.44|1586.31|1583.91|1585.41|1583.01|0
1756932600000|2025-09-03 20:50:00|1585.79|1583.39|1585.15|1582.75|1586.38|1583.98|1584.94|1582.54|0
1756932900000|2025-09-03 20:55:00|1585.47|1582.47|1585.69|1582.69|1586.37|1583.37|1585.24|1582.24|0
1756933200000|2025-09-03 21:00:00|1585.28|1582.28|1585.04|1582.04|1585.28|1582.28|1584.75|1581.75|0
1756933500000|2025-09-03 21:05:00|1584.96|1581.96|1585.04|1582.04|1585.04|1582.04|1584.87|1581.87|0
1756933800000|2025-09-03 21:10:00|1585.08|1582.08|1584.91|1581.91|1585.08|1582.08|1584.91|1581.91|0
1756934100000|2025-09-03 21:15:00|1584.96|1581.96|1584.79|1581.79|1584.96|1581.96|1584.79|1581.79|0
1756934400000|2025-09-03 21:20:00|1584.78|1581.78|1584.99|1581.99|1584.99|1581.99|1584.78|1581.78|0
1756934700000|2025-09-03 21:25:00|1585.04|1582.04|1584.99|1581.99|1585.04|1582.04|1584.91|1581.91|0
1756935000000|2025-09-03 21:30:00|1584.91|1581.91|1584.91|1581.91|1584.91|1581.91|1584.86|1581.86|0
1756935300000|2025-09-03 21:35:00|1584.99|1581.99|1584.91|1581.91|1585.04|1582.04|1584.91|1581.91|0
1756935600000|2025-09-03 21:40:00|1584.83|1581.83|1584.91|1581.91|1584.91|1581.91|1584.83|1581.83|0
1756935900000|2025-09-03 21:45:00|1584.89|1581.89|1584.92|1581.92|1585.12|1582.12|1584.89|1581.89|0
1756936200000|2025-09-03 21:50:00|1584.97|1581.97|1585.12|1582.12|1585.12|1582.12|1584.97|1581.97|0
1756936500000|2025-09-03 21:55:00|1585.11|1582.11|1585.68|1582.68|1585.73|1582.73|1585.1|1582.1|0
1756936800000|2025-09-03 22:00:00|1585.67|1582.67|1582.4|1579.4|1585.67|1582.67|1581.72|1578.72|0
1756937100000|2025-09-03 22:05:00|1582.74|1579.74|1583.53|1580.53|1583.99|1580.99|1582.18|1579.18|0
1756937400000|2025-09-03 22:10:00|1583.42|1580.42|1583.53|1580.53|1584.44|1581.44|1583.08|1580.08|0
1756937700000|2025-09-03 22:15:00|1583.76|1580.76|1583.08|1580.08|1583.99|1580.99|1582.63|1579.63|0
1756938000000|2025-09-03 22:20:00|1582.85|1579.85|1581.95|1578.95|1583.99|1580.99|1581.95|1578.95|0
1756938300000|2025-09-03 22:25:00|1581.83|1578.83|1581.49|1578.49|1581.95|1578.95|1581.49|1578.49|0
1756938600000|2025-09-03 22:30:00|1581.72|1578.72|1582.17|1579.17|1582.85|1579.85|1581.72|1578.72|0
1756938900000|2025-09-03 22:35:00|1581.94|1578.94|1581.94|1578.94|1582.4|1579.4|1581.72|1578.72|0
1756939200000|2025-09-03 22:40:00|1581.72|1578.72|1581.37|1578.37|1581.94|1578.94|1581.26|1578.26|0
1756939500000|2025-09-03 22:45:00|1581.49|1578.49|1581.49|1578.49|1581.72|1578.72|1581.04|1578.04|0
1756939800000|2025-09-03 22:50:00|1581.26|1578.26|1581.71|1578.71|1581.71|1578.71|1581.26|1578.26|0
1756940100000|2025-09-03 22:55:00|1582.17|1579.17|1580.81|1577.81|1582.17|1579.17|1580.81|1577.81|0
1756940400000|2025-09-03 23:00:00|1581.03|1578.03|1582.27|1579.27|1582.62|1579.62|1581.03|1578.03|0
1756940700000|2025-09-03 23:05:00|1582.39|1579.39|1582.62|1579.62|1583.41|1580.41|1582.17|1579.17|0
1756941000000|2025-09-03 23:10:00|1582.84|1579.84|1583.98|1580.98|1583.98|1580.98|1582.84|1579.84|0
1756941300000|2025-09-03 23:15:00|1584.2|1581.2|1583.52|1580.52|1584.65|1581.65|1583.3|1580.3|0
1756941600000|2025-09-03 23:20:00|1583.4|1580.4|1583.29|1580.29|1583.52|1580.52|1582.84|1579.84|0
1756941900000|2025-09-03 23:25:00|1583.52|1580.52|1582.84|1579.84|1583.52|1580.52|1582.84|1579.84|0
1756942200000|2025-09-03 23:30:00|1582.95|1579.95|1581.48|1578.48|1583.07|1580.07|1581.48|1578.48|0
1756942500000|2025-09-03 23:35:00|1581.25|1578.25|1581.93|1578.93|1581.93|1578.93|1580.91|1577.91|0
1756942800000|2025-09-03 23:40:00|1581.81|1578.81|1580.57|1577.57|1581.93|1578.93|1580.57|1577.57|0
1756943100000|2025-09-03 23:45:00|1580.8|1577.8|1580.8|1577.8|1581.03|1578.03|1580.57|1577.57|0
1756943400000|2025-09-03 23:50:00|1580.68|1577.68|1581.25|1578.25|1582.16|1579.16|1580.68|1577.68|0
1756943700000|2025-09-03 23:55:00|1581.48|1578.48|1581.48|1578.48|1581.59|1578.59|1581.25|1578.25|0
1756944000000|2025-09-04 00:00:00|1581.25|1578.25|1586.68|1583.68|1586.91|1583.91|1580.23|1577.23|0
1756944300000|2025-09-04 00:05:00|1586.79|1583.79|1586.68|1583.68|1588.04|1585.04|1586|1583|0
1756944600000|2025-09-04 00:10:00|1586.57|1583.57|1587.82|1584.82|1588.04|1585.04|1585.32|1582.32|0
1756944900000|2025-09-04 00:15:00|1587.36|1584.36|1591.47|1589.07|1591.67|1589.27|1586.03|1583.63|0
1756945200000|2025-09-04 00:20:00|1591.02|1588.62|1591.42|1589.02|1594.94|1592.54|1590.79|1588.39|0
1756945500000|2025-09-04 00:25:00|1591.19|1588.79|1590.94|1588.54|1591.41|1589.01|1589.81|1587.41|0
1756945800000|2025-09-04 00:30:00|1590.71|1588.31|1591.66|1589.26|1591.82|1589.42|1590.36|1587.96|0
1756946100000|2025-09-04 00:35:00|1591.88|1589.48|1591.97|1589.57|1592.3|1589.9|1591.02|1588.62|0
1756946400000|2025-09-04 00:40:00|1592.2|1589.8|1591.36|1588.96|1592.88|1590.48|1590.68|1588.28|0
1756946700000|2025-09-04 00:45:00|1591.25|1588.85|1591.39|1588.99|1592.16|1589.76|1590.47|1588.07|0
1756947000000|2025-09-04 00:50:00|1591.14|1588.74|1591.41|1589.01|1592.11|1589.71|1590.61|1588.21|0
1756947300000|2025-09-04 00:55:00|1591.18|1588.78|1591.03|1588.63|1591.99|1589.59|1590.36|1587.96|0
1756947600000|2025-09-04 01:00:00|1590.93|1588.53|1591.86|1589.46|1592.85|1590.45|1589.59|1587.19|0
1756947900000|2025-09-04 01:05:00|1592.09|1589.69|1591.22|1588.82|1592.67|1590.27|1590.93|1588.53|0
1756948200000|2025-09-04 01:10:00|1590.99|1588.59|1591.1|1588.7|1591.92|1589.52|1590.58|1588.18|0
1756948500000|2025-09-04 01:15:00|1591.06|1588.66|1591.46|1589.06|1591.52|1589.12|1589.6|1587.2|0
1756948800000|2025-09-04 01:20:00|1591.24|1588.84|1590.29|1587.89|1592.01|1589.61|1589.88|1587.48|0
1756949100000|2025-09-04 01:25:00|1590.07|1587.67|1589.68|1587.28|1590.62|1588.22|1589.53|1587.13|0
1756949400000|2025-09-04 01:30:00|1589.56|1587.16|1589.56|1587.16|1590.7|1588.3|1589.2|1586.8|0
1756949700000|2025-09-04 01:35:00|1589.79|1587.39|1589.03|1586.63|1590.46|1588.06|1587.98|1585.58|0
1756950000000|2025-09-04 01:40:00|1589.25|1586.85|1589.41|1587.01|1589.86|1587.46|1588.79|1586.39|0
1756950300000|2025-09-04 01:45:00|1589.64|1587.24|1588.32|1585.92|1589.86|1587.46|1587.87|1585.47|0
1756950600000|2025-09-04 01:50:00|1588.29|1585.89|1588.63|1586.23|1588.79|1586.39|1587.87|1585.47|0
1756950900000|2025-09-04 01:55:00|1588.61|1586.21|1589.17|1586.77|1589.4|1587|1588|1585.6|0
1756951200000|2025-09-04 02:00:00|1589.62|1587.22|1592.58|1590.18|1593.18|1590.78|1589.29|1586.89|0
1756951500000|2025-09-04 02:05:00|1592.35|1589.95|1594.42|1592.02|1595.27|1592.87|1591.49|1589.09|0
1756951800000|2025-09-04 02:10:00|1594.33|1591.93|1593.01|1590.61|1594.33|1591.93|1592.17|1589.77|0
1756952100000|2025-09-04 02:15:00|1592.89|1590.49|1592.3|1589.9|1593.23|1590.83|1592|1589.6|0
1756952400000|2025-09-04 02:20:00|1592.19|1589.79|1592.15|1589.75|1592.64|1590.24|1591.26|1588.86|0
1756952700000|2025-09-04 02:25:00|1591.92|1589.52|1590.71|1588.31|1592.51|1590.11|1589.93|1587.53|0
1756953000000|2025-09-04 02:30:00|1590.48|1588.08|1589.29|1586.89|1590.48|1588.08|1588.11|1585.71|0
1756953300000|2025-09-04 02:35:00|1589.52|1587.12|1590.64|1588.24|1591.28|1588.88|1588.15|1585.75|0
1756953600000|2025-09-04 02:40:00|1590.75|1588.35|1590.62|1588.22|1590.93|1588.53|1590.02|1587.62|0
1756953900000|2025-09-04 02:45:00|1590.84|1588.44|1590.57|1588.17|1590.99|1588.59|1590.18|1587.78|0
1756954200000|2025-09-04 02:50:00|1590.04|1587.64|1588.34|1585.94|1590.61|1588.21|1588.18|1585.78|0
1756954500000|2025-09-04 02:55:00|1588.57|1586.17|1587.83|1585.43|1588.92|1586.52|1586.58|1584.18|0
1756954800000|2025-09-04 03:00:00|1587.71|1585.31|1587.23|1584.83|1587.83|1585.43|1586.71|1584.31|0
1756955100000|2025-09-04 03:05:00|1587|1584.6|1585.79|1583.39|1587.6|1585.2|1585.43|1583.03|0
1756955400000|2025-09-04 03:10:00|1586.02|1583.62|1586.87|1584.47|1587.02|1584.62|1585.28|1582.88|0
1756955700000|2025-09-04 03:15:00|1586.61|1584.21|1586.73|1584.33|1586.9|1584.5|1586.18|1583.78|0
1756956000000|2025-09-04 03:20:00|1586.62|1584.22|1586.53|1584.13|1587.39|1584.99|1586.41|1584.01|0
1756956300000|2025-09-04 03:25:00|1586.75|1584.35|1586.23|1583.83|1587.01|1584.61|1585.61|1583.21|0
1756956600000|2025-09-04 03:30:00|1586.08|1583.68|1583.81|1581.41|1586.54|1584.14|1583.81|1581.41|0
1756956900000|2025-09-04 03:35:00|1583.58|1581.18|1583.95|1581.55|1584.51|1582.11|1583.58|1581.18|0
1756957200000|2025-09-04 03:40:00|1584.17|1581.77|1584.38|1581.98|1584.54|1582.14|1583.42|1581.02|0
1756957500000|2025-09-04 03:45:00|1584.61|1582.21|1584.47|1582.07|1584.84|1582.44|1583.83|1581.43|0
1756957800000|2025-09-04 03:50:00|1584.35|1581.95|1584.21|1581.81|1584.77|1582.37|1583.89|1581.49|0
1756958100000|2025-09-04 03:55:00|1583.98|1581.58|1584.96|1582.56|1585.07|1582.67|1583.81|1581.41|0
1756958400000|2025-09-04 04:00:00|1585.18|1582.78|1586.3|1583.9|1586.68|1584.28|1584.85|1582.45|0
1756958700000|2025-09-04 04:05:00|1585.84|1583.44|1587.81|1585.41|1587.81|1585.41|1585.69|1583.29|0
1756959000000|2025-09-04 04:10:00|1588.49|1586.09|1589.09|1586.69|1589.25|1586.85|1587.99|1585.59|0
1756959300000|2025-09-04 04:15:00|1589.32|1586.92|1589.07|1586.67|1589.48|1587.08|1588.8|1586.4|0
1756959600000|2025-09-04 04:20:00|1589.18|1586.78|1589.9|1587.5|1590.11|1587.71|1589.07|1586.67|0
1756959900000|2025-09-04 04:25:00|1590.13|1587.73|1589.43|1587.03|1590.58|1588.18|1589.12|1586.72|0
1756960200000|2025-09-04 04:30:00|1589.65|1587.25|1589.4|1587|1589.84|1587.44|1589|1586.6|0
1756960500000|2025-09-04 04:35:00|1589.5|1587.1|1590.18|1587.78|1590.57|1588.17|1589.15|1586.75|0
1756960800000|2025-09-04 04:40:00|1590.29|1587.89|1589.54|1587.14|1590.55|1588.15|1589.14|1586.74|0
1756961100000|2025-09-04 04:45:00|1589.77|1587.37|1589.89|1587.49|1590.57|1588.17|1589.42|1587.02|0
1756961400000|2025-09-04 04:50:00|1589.77|1587.37|1589.7|1587.3|1590.34|1587.94|1589.46|1587.06|0
1756961700000|2025-09-04 04:55:00|1589.78|1587.38|1589.87|1587.47|1590.25|1587.85|1589.6|1587.2|0
1756962000000|2025-09-04 05:00:00|1589.65|1587.25|1589.54|1587.14|1590.65|1588.25|1589.5|1587.1|0
1756962300000|2025-09-04 05:05:00|1589.51|1587.11|1589.87|1587.47|1589.98|1587.58|1589.06|1586.66|0
1756962600000|2025-09-04 05:10:00|1589.65|1587.25|1590.07|1587.67|1590.56|1588.16|1589.62|1587.22|0
1756962900000|2025-09-04 05:15:00|1589.95|1587.55|1591.11|1588.71|1591.11|1588.71|1589.61|1587.21|0
1756963200000|2025-09-04 05:20:00|1591.06|1588.66|1589.1|1586.7|1591.21|1588.81|1588.81|1586.41|0
1756963500000|2025-09-04 05:25:00|1588.88|1586.48|1587.03|1584.63|1589.29|1586.89|1586.36|1583.96|0
1756963800000|2025-09-04 05:30:00|1587.26|1584.86|1587.17|1584.77|1587.97|1585.57|1586.69|1584.29|0
1756964100000|2025-09-04 05:35:00|1586.94|1584.54|1588.12|1585.72|1588.66|1586.26|1586.69|1584.29|0
1756964400000|2025-09-04 05:40:00|1588.35|1585.95|1586.93|1584.53|1588.41|1586.01|1586.92|1584.52|0
1756964700000|2025-09-04 05:45:00|1587.16|1584.76|1586.73|1584.33|1587.16|1584.76|1586.48|1584.08|0
1756965000000|2025-09-04 05:50:00|1586.62|1584.22|1586.16|1583.76|1587.05|1584.65|1585.56|1583.16|0
1756965300000|2025-09-04 05:55:00|1586.39|1583.99|1586.58|1584.18|1586.75|1584.35|1585.51|1583.11|0
1756965600000|2025-09-04 06:00:00|1586.36|1583.96|1587.24|1584.84|1588.09|1585.69|1586.13|1583.73|0
1756965900000|2025-09-04 06:05:00|1587.12|1584.72|1589.22|1586.82|1589.25|1586.85|1586.59|1584.19|0
1756966200000|2025-09-04 06:10:00|1589.44|1587.04|1587.33|1584.93|1589.44|1587.04|1587.22|1584.82|0
1756966500000|2025-09-04 06:15:00|1587.22|1584.82|1587.24|1584.84|1587.74|1585.34|1585.75|1583.35|0
1756966800000|2025-09-04 06:20:00|1587.35|1584.95|1586.88|1584.48|1587.76|1585.36|1585.82|1583.42|0
1756967100000|2025-09-04 06:25:00|1586.65|1584.25|1587.1|1584.7|1587.68|1585.28|1586.49|1584.09|0
1756967400000|2025-09-04 06:30:00|1586.87|1584.47|1587.72|1585.32|1587.72|1585.32|1586.42|1584.02|0
1756967700000|2025-09-04 06:35:00|1587.03|1584.63|1588.55|1586.15|1589.14|1586.74|1585.78|1583.38|0
1756968000000|2025-09-04 06:40:00|1588.32|1585.92|1587.76|1585.36|1588.77|1586.37|1587.12|1584.72|0
1756968300000|2025-09-04 06:45:00|1587.99|1585.59|1588.11|1585.71|1588.47|1586.07|1587.41|1585.01|0
1756968600000|2025-09-04 06:50:00|1588.22|1585.82|1588.11|1585.71|1588.69|1586.29|1587.7|1585.3|0
1756968900000|2025-09-04 06:55:00|1587.89|1585.49|1586.44|1584.04|1588.2|1585.8|1585.97|1583.57|0
1756969200000|2025-09-04 07:00:00|1586.22|1583.82|1587.13|1584.73|1588.64|1586.24|1585.67|1583.27|0
1756969500000|2025-09-04 07:05:00|1586.9|1584.5|1587.99|1585.59|1588.13|1585.73|1586.45|1584.05|0
1756969800000|2025-09-04 07:10:00|1587.87|1585.47|1589.54|1587.14|1590.08|1587.68|1587.47|1585.07|0
1756970100000|2025-09-04 07:15:00|1589.31|1586.91|1589.76|1587.36|1590.55|1588.15|1588.63|1586.23|0
1756970400000|2025-09-04 07:20:00|1589.53|1587.13|1588.8|1586.4|1590.15|1587.75|1588.11|1585.71|0
1756970700000|2025-09-04 07:25:00|1589.37|1586.97|1587.76|1585.36|1589.37|1586.97|1586.92|1584.52|0
1756971000000|2025-09-04 07:30:00|1587.86|1585.46|1588.85|1586.45|1589.03|1586.63|1587.33|1584.93|0
1756971300000|2025-09-04 07:35:00|1589.08|1586.68|1590.83|1588.43|1593.19|1590.79|1588.68|1586.28|0
1756971600000|2025-09-04 07:40:00|1591.42|1589.02|1591.03|1588.63|1591.82|1589.42|1590.45|1588.05|0
1756971900000|2025-09-04 07:45:00|1590.91|1588.51|1590.79|1588.39|1591.3|1588.9|1590.17|1587.77|0
1756972200000|2025-09-04 07:50:00|1590.57|1588.17|1589.78|1587.38|1591.21|1588.81|1588.88|1586.48|0
1756972500000|2025-09-04 07:55:00|1590|1587.6|1590.39|1587.99|1590.39|1587.99|1589.36|1586.96|0
1756972800000|2025-09-04 08:00:00|1590.85|1588.45|1589.98|1587.58|1591.05|1588.65|1589.39|1586.99|0
1756973100000|2025-09-04 08:05:00|1590.21|1587.81|1588.12|1585.72|1590.21|1587.81|1587.44|1585.04|0
1756973400000|2025-09-04 08:10:00|1591.45|1589.05|1590.49|1588.09|1591.45|1589.05|1589.33|1586.93|0
1756973700000|2025-09-04 08:15:00|1589.92|1587.52|1590.24|1587.84|1590.67|1588.27|1589.31|1586.91|0
1756974000000|2025-09-04 08:20:00|1589.91|1587.51|1591.01|1588.61|1591.75|1589.35|1589.69|1587.29|0
1756974300000|2025-09-04 08:25:00|1590.78|1588.38|1591.32|1588.92|1591.66|1589.26|1590.78|1588.38|0
1756974600000|2025-09-04 08:30:00|1591.77|1589.37|1591.03|1588.63|1592|1589.6|1590.71|1588.31|0
1756974900000|2025-09-04 08:35:00|1591.25|1588.85|1591.22|1588.82|1591.73|1589.33|1590.65|1588.25|0
1756975200000|2025-09-04 08:40:00|1591.21|1588.81|1591.41|1589.01|1591.51|1589.11|1590.52|1588.12|0
1756975500000|2025-09-04 08:45:00|1591.17|1588.77|1590.87|1588.47|1591.47|1589.07|1590.32|1587.92|0
1756975800000|2025-09-04 08:50:00|1590.9|1588.5|1591.06|1588.66|1591.71|1589.31|1590.58|1588.18|0
1756976100000|2025-09-04 08:55:00|1591.02|1588.62|1590.9|1588.5|1591.36|1588.96|1590.34|1587.94|0
1756976400000|2025-09-04 09:00:00|1590.67|1588.27|1591.18|1588.78|1591.74|1589.34|1590.52|1588.12|0
1756976700000|2025-09-04 09:05:00|1590.95|1588.55|1591.44|1589.04|1591.47|1589.07|1590.76|1588.36|0
1756977000000|2025-09-04 09:10:00|1591.66|1589.26|1591.93|1589.53|1591.93|1589.53|1590.81|1588.41|0
1756977300000|2025-09-04 09:15:00|1591.7|1589.3|1590.94|1588.54|1592.12|1589.72|1590.77|1588.37|0
1756977600000|2025-09-04 09:20:00|1591.17|1588.77|1591.07|1588.67|1591.64|1589.24|1590.66|1588.26|0
1756977900000|2025-09-04 09:25:00|1591.12|1588.72|1591.37|1588.97|1591.59|1589.19|1590.87|1588.47|0
1756978200000|2025-09-04 09:30:00|1591.1|1588.7|1591.33|1588.93|1591.9|1589.5|1590.87|1588.47|0
1756978500000|2025-09-04 09:35:00|1591.44|1589.04|1591.98|1589.58|1592.57|1590.17|1590.87|1588.47|0
1756978800000|2025-09-04 09:40:00|1591.96|1589.56|1591.91|1589.51|1592.5|1590.1|1591.63|1589.23|0
1756979100000|2025-09-04 09:45:00|1591.89|1589.49|1592.95|1590.55|1592.95|1590.55|1591.7|1589.3|0
1756979400000|2025-09-04 09:50:00|1592.83|1590.43|1591.73|1589.33|1592.95|1590.55|1591.09|1588.69|0
1756979700000|2025-09-04 09:55:00|1591.91|1589.51|1592.49|1590.09|1592.68|1590.28|1591.46|1589.06|0
1756980000000|2025-09-04 10:00:00|1592.26|1589.86|1594.9|1592.5|1595.66|1593.26|1592.26|1589.86|0
1756980300000|2025-09-04 10:05:00|1595.13|1592.73|1594.61|1592.21|1595.13|1592.73|1593.65|1591.25|0
1756980600000|2025-09-04 10:10:00|1594.67|1592.27|1596.47|1594.07|1597.05|1594.65|1593.89|1591.49|0
1756980900000|2025-09-04 10:15:00|1596.93|1594.53|1595.2|1592.8|1596.93|1594.53|1594.7|1592.3|0
1756981200000|2025-09-04 10:20:00|1595.31|1592.91|1594.29|1591.89|1595.44|1593.04|1593.96|1591.56|0
1756981500000|2025-09-04 10:25:00|1594.07|1591.67|1591.7|1589.3|1594.55|1592.15|1591.28|1588.88|0
1756981800000|2025-09-04 10:30:00|1591.48|1589.08|1591.9|1589.5|1592.34|1589.94|1590.92|1588.52|0
1756982100000|2025-09-04 10:35:00|1592.13|1589.73|1591.56|1589.16|1592.14|1589.74|1591.21|1588.81|0
1756982400000|2025-09-04 10:40:00|1591.64|1589.24|1591.74|1589.34|1592.07|1589.67|1591.13|1588.73|0
1756982700000|2025-09-04 10:45:00|1591.84|1589.44|1592.04|1589.64|1592.07|1589.67|1591.38|1588.98|0
1756983000000|2025-09-04 10:50:00|1592.27|1589.87|1591.83|1589.43|1592.41|1590.01|1591.34|1588.94|0
1756983300000|2025-09-04 10:55:00|1591.71|1589.31|1591.62|1589.22|1592.51|1590.11|1591.49|1589.09|0
1756983600000|2025-09-04 11:00:00|1591.67|1589.27|1592.34|1589.94|1592.98|1590.58|1590.76|1588.36|0
1756983900000|2025-09-04 11:05:00|1592.29|1589.89|1594.35|1591.95|1594.67|1592.27|1591.64|1589.24|0
1756984200000|2025-09-04 11:10:00|1594.61|1592.21|1594.26|1591.86|1594.84|1592.44|1593.81|1591.41|0
1756984500000|2025-09-04 11:15:00|1594.33|1591.93|1594.92|1592.52|1595.13|1592.73|1594.11|1591.71|0
1756984800000|2025-09-04 11:20:00|1594.68|1592.28|1592.23|1589.83|1594.73|1592.33|1591.42|1589.02|0
1756985100000|2025-09-04 11:25:00|1591.63|1589.23|1591.91|1589.51|1592.61|1590.21|1590.87|1588.47|0
1756985400000|2025-09-04 11:30:00|1591.86|1589.46|1592.07|1589.67|1592.85|1590.45|1591.41|1589.01|0
1756985700000|2025-09-04 11:35:00|1592|1589.6|1591.75|1589.35|1592.43|1590.03|1591.39|1588.99|0
1756986000000|2025-09-04 11:40:00|1591.78|1589.38|1591.87|1589.47|1592.43|1590.03|1591.35|1588.95|0
1756986300000|2025-09-04 11:45:00|1592.07|1589.67|1591.84|1589.44|1592.8|1590.4|1590.88|1588.48|0
1756986600000|2025-09-04 11:50:00|1591.62|1589.22|1588.02|1585.62|1591.73|1589.33|1587.39|1584.99|0
1756986900000|2025-09-04 11:55:00|1588.44|1586.04|1590.16|1587.76|1590.74|1588.34|1588.23|1585.83|0
1756987200000|2025-09-04 12:00:00|1590.75|1588.35|1591.81|1589.41|1592.69|1590.29|1590.42|1588.02|0
1756987500000|2025-09-04 12:05:00|1592.9|1590.5|1592.96|1590.56|1593.43|1591.03|1591.98|1589.58|0
1756987800000|2025-09-04 12:10:00|1592.45|1590.05|1593.12|1590.72|1593.58|1591.18|1592.26|1589.86|0
1756988100000|2025-09-04 12:15:00|1593.92|1591.52|1589.5|1587.1|1594.37|1591.97|1589.26|1586.86|0
1756988400000|2025-09-04 12:20:00|1589.27|1586.87|1589.1|1586.7|1589.63|1587.23|1588.25|1585.85|0
1756988700000|2025-09-04 12:25:00|1589.21|1586.81|1587.96|1585.56|1589.89|1587.49|1587.43|1585.03|0
1756989000000|2025-09-04 12:30:00|1588.64|1586.24|1586.7|1584.3|1591.38|1588.98|1586.33|1583.93|0
1756989300000|2025-09-04 12:35:00|1586.82|1584.42|1586.91|1584.51|1587.92|1585.52|1586.11|1583.71|0
1756989600000|2025-09-04 12:40:00|1587.02|1584.62|1587.58|1585.18|1588.2|1585.8|1586.21|1583.81|0
1756989900000|2025-09-04 12:45:00|1587.81|1585.41|1587.21|1584.81|1588.19|1585.79|1586.64|1584.24|0
1756990200000|2025-09-04 12:50:00|1587.43|1585.03|1587.94|1585.54|1588.62|1586.22|1586.73|1584.33|0
1756990500000|2025-09-04 12:55:00|1587.71|1585.31|1587.88|1585.48|1588.66|1586.26|1587.26|1584.86|0
1756990800000|2025-09-04 13:00:00|1587.66|1585.26|1588.27|1585.87|1590.08|1587.68|1587.66|1585.26|0
1756991100000|2025-09-04 13:05:00|1588.5|1586.1|1587.21|1584.81|1588.5|1586.1|1585.97|1583.57|0
1756991400000|2025-09-04 13:10:00|1586.98|1584.58|1587.21|1584.81|1587.73|1585.33|1585.9|1583.5|0
1756991700000|2025-09-04 13:15:00|1586.98|1584.58|1587.39|1584.99|1588.09|1585.69|1586.44|1584.04|0
1756992000000|2025-09-04 13:20:00|1587.34|1584.94|1587.9|1585.5|1588.64|1586.24|1586.49|1584.09|0
1756992300000|2025-09-04 13:25:00|1587.22|1584.82|1587.18|1584.78|1587.45|1585.05|1587.18|1584.78|0
1756992600000|2025-09-04 13:30:00|1589.31|1586.91|1593.69|1591.29|1593.83|1591.43|1587.58|1585.18|0
1756992900000|2025-09-04 13:35:00|1593.83|1591.43|1592.91|1590.51|1597.5|1595.1|1590.7|1588.3|0
1756993200000|2025-09-04 13:40:00|1592.68|1590.28|1594.59|1592.19|1595.96|1593.56|1591.87|1589.47|0
1756993500000|2025-09-04 13:45:00|1594.93|1592.53|1594.04|1591.64|1597.24|1594.84|1590.53|1588.13|0
1756993800000|2025-09-04 13:50:00|1594.49|1592.09|1593.1|1590.7|1596.59|1594.19|1592.44|1590.04|0
1756994100000|2025-09-04 13:55:00|1592.65|1590.25|1594.42|1592.02|1596.29|1593.89|1592.54|1590.14|0
1756994400000|2025-09-04 14:00:00|1594.88|1592.48|1586.24|1583.84|1595.27|1592.87|1586.24|1583.84|0
1756994700000|2025-09-04 14:05:00|1586.46|1584.06|1584.74|1582.34|1588.01|1585.61|1584.16|1581.76|0
1756995000000|2025-09-04 14:10:00|1584.52|1582.12|1585.77|1583.37|1590.15|1587.75|1584.18|1581.78|0
1756995300000|2025-09-04 14:15:00|1586|1583.6|1586.54|1584.14|1587.47|1585.07|1581.38|1578.98|0
1756995600000|2025-09-04 14:20:00|1586.77|1584.37|1592.48|1590.08|1592.69|1590.29|1586.77|1584.37|0
1756995900000|2025-09-04 14:25:00|1592.71|1590.31|1593.58|1591.18|1595.68|1593.28|1590.92|1588.52|0
1756996200000|2025-09-04 14:30:00|1593.35|1590.95|1596.32|1593.92|1597.52|1595.12|1593.27|1590.87|0
1756996500000|2025-09-04 14:35:00|1596.55|1594.15|1599.94|1597.54|1601.85|1599.45|1592.19|1589.79|0
1756996800000|2025-09-04 14:40:00|1600.39|1597.99|1597.55|1595.15|1600.81|1598.41|1596.91|1594.51|0
1756997100000|2025-09-04 14:45:00|1597.78|1595.38|1601.37|1598.97|1601.91|1599.51|1597.06|1594.66|0
1756997400000|2025-09-04 14:50:00|1601.14|1598.74|1600.49|1598.09|1601.54|1599.14|1597.66|1595.26|0
1756997700000|2025-09-04 14:55:00|1600.26|1597.86|1600.7|1598.3|1600.73|1598.33|1597.42|1595.02|0
1756998000000|2025-09-04 15:00:00|1600.93|1598.53|1600.24|1597.84|1602.76|1600.36|1600.24|1597.84|0
1756998300000|2025-09-04 15:05:00|1600.69|1598.29|1602.41|1600.01|1602.91|1600.51|1600.27|1597.87|0
1756998600000|2025-09-04 15:10:00|1602.49|1600.09|1599.52|1597.12|1602.95|1600.55|1597.77|1595.37|0
1756998900000|2025-09-04 15:15:00|1599.75|1597.35|1604.05|1601.65|1604.24|1601.84|1599.47|1597.07|0
1756999200000|2025-09-04 15:20:00|1603.83|1601.43|1604.38|1601.98|1606|1603.6|1602.8|1600.4|0
1756999500000|2025-09-04 15:25:00|1604.15|1601.75|1604.79|1602.39|1608.11|1605.71|1604.15|1601.75|0
1756999800000|2025-09-04 15:30:00|1605.02|1602.62|1605.54|1603.14|1606.45|1604.05|1603.64|1601.24|0
1757000100000|2025-09-04 15:35:00|1605.77|1603.37|1604.25|1601.85|1605.77|1603.37|1603.27|1600.87|0
1757000400000|2025-09-04 15:40:00|1604.7|1602.3|1604.87|1602.47|1607.31|1604.91|1603.73|1601.33|0
1757000700000|2025-09-04 15:45:00|1605.09|1602.69|1606.94|1604.54|1607.17|1604.77|1604.23|1601.83|0
1757001000000|2025-09-04 15:50:00|1607.17|1604.77|1608.21|1605.81|1608.21|1605.81|1605.84|1603.44|0
1757001300000|2025-09-04 15:55:00|1607.98|1605.58|1606.05|1603.65|1609.19|1606.79|1605.58|1603.18|0
1757001600000|2025-09-04 16:00:00|1606.28|1603.88|1607.2|1604.8|1607.6|1605.2|1605.51|1603.11|0
1757001900000|2025-09-04 16:05:00|1607.43|1605.03|1608.95|1606.55|1609.05|1606.65|1606.37|1603.97|0
1757002200000|2025-09-04 16:10:00|1608.72|1606.32|1608.24|1605.84|1609.45|1607.05|1607.7|1605.3|0
1757002500000|2025-09-04 16:15:00|1608.47|1606.07|1607.78|1605.38|1608.48|1606.08|1606.7|1604.3|0
1757002800000|2025-09-04 16:20:00|1608.01|1605.61|1605.29|1602.89|1608.75|1606.35|1605.29|1602.89|0
1757003100000|2025-09-04 16:25:00|1605.51|1603.11|1603.83|1601.43|1606.51|1604.11|1602.91|1600.51|0
1757003400000|2025-09-04 16:30:00|1603.6|1601.2|1604.23|1601.83|1605.72|1603.32|1603.32|1600.92|0
1757003700000|2025-09-04 16:35:00|1604.1|1601.7|1604.66|1602.26|1605.91|1603.51|1601.48|1599.08|0
1757004000000|2025-09-04 16:40:00|1604.76|1602.36|1603.83|1601.43|1604.76|1602.36|1602.87|1600.47|0
1757004300000|2025-09-04 16:45:00|1603.92|1601.52|1607.28|1604.88|1608.29|1605.89|1603.63|1601.23|0
1757004600000|2025-09-04 16:50:00|1607.51|1605.11|1607.4|1605|1607.9|1605.5|1606.15|1603.75|0
1757004900000|2025-09-04 16:55:00|1607.18|1604.78|1603.57|1601.17|1607.76|1605.36|1603.39|1600.99|0
1757005200000|2025-09-04 17:00:00|1603.79|1601.39|1608.92|1606.52|1609.15|1606.75|1603.54|1601.14|0
1757005500000|2025-09-04 17:05:00|1608.7|1606.3|1609.51|1607.11|1610.92|1608.52|1608.01|1605.61|0
1757005800000|2025-09-04 17:10:00|1609.74|1607.34|1607.81|1605.41|1609.97|1607.57|1607.31|1604.91|0
1757006100000|2025-09-04 17:15:00|1608.04|1605.64|1610.1|1607.7|1610.44|1608.04|1607.46|1605.06|0
1757006400000|2025-09-04 17:20:00|1609.87|1607.47|1611.08|1608.68|1612.22|1609.82|1609.87|1607.47|0
1757006700000|2025-09-04 17:25:00|1611.3|1608.9|1612.15|1609.75|1612.86|1610.46|1610.7|1608.3|0
1757007000000|2025-09-04 17:30:00|1612.38|1609.98|1609.94|1607.54|1612.7|1610.3|1609.87|1607.47|0
1757007300000|2025-09-04 17:35:00|1610.16|1607.76|1610.52|1608.12|1612.11|1609.71|1609.62|1607.22|0
1757007600000|2025-09-04 17:40:00|1610.41|1608.01|1611.89|1609.49|1612.38|1609.98|1610.41|1608.01|0
1757007900000|2025-09-04 17:45:00|1612.12|1609.72|1613.03|1610.63|1613.39|1610.99|1611.41|1609.01|0
1757008200000|2025-09-04 17:50:00|1612.8|1610.4|1616.17|1613.77|1617.39|1614.99|1612.65|1610.25|0
1757008500000|2025-09-04 17:55:00|1615.94|1613.54|1614.45|1612.05|1615.94|1613.54|1613.73|1611.33|0
1757008800000|2025-09-04 18:00:00|1614.68|1612.28|1615.9|1613.5|1616.73|1614.33|1614.68|1612.28|0
1757009100000|2025-09-04 18:05:00|1615.67|1613.27|1615.85|1613.45|1616.42|1614.02|1614.69|1612.29|0
1757009400000|2025-09-04 18:10:00|1616.08|1613.68|1617.3|1614.9|1617.36|1614.96|1615.7|1613.3|0
1757009700000|2025-09-04 18:15:00|1617.22|1614.82|1617.32|1614.92|1618.59|1616.19|1617.22|1614.82|0
1757010000000|2025-09-04 18:20:00|1617.51|1615.11|1616.93|1614.53|1617.51|1615.11|1615.91|1613.51|0
1757010300000|2025-09-04 18:25:00|1616.77|1614.37|1615.42|1613.02|1617|1614.6|1615.2|1612.8|0
1757010600000|2025-09-04 18:30:00|1615.65|1613.25|1617.31|1614.91|1617.8|1615.4|1613.74|1611.34|0
1757010900000|2025-09-04 18:35:00|1617.54|1615.14|1616.46|1614.06|1617.75|1615.35|1616.16|1613.76|0
1757011200000|2025-09-04 18:40:00|1616.59|1614.19|1615.84|1613.44|1618.08|1615.68|1615.74|1613.34|0
1757011500000|2025-09-04 18:45:00|1615.72|1613.32|1617.66|1615.26|1618.23|1615.83|1615.59|1613.19|0
1757011800000|2025-09-04 18:50:00|1617.93|1615.53|1618.64|1616.24|1619.41|1617.01|1617.5|1615.1|0
1757012100000|2025-09-04 18:55:00|1618.72|1616.32|1619.15|1616.75|1619.61|1617.21|1618.53|1616.13|0
1757012400000|2025-09-04 19:00:00|1619.37|1616.97|1619.74|1617.34|1620.39|1617.99|1618.86|1616.46|0
1757012700000|2025-09-04 19:05:00|1619.97|1617.57|1620.78|1618.38|1621.63|1619.23|1619.61|1617.21|0
1757013000000|2025-09-04 19:10:00|1620.56|1618.16|1623.94|1621.54|1624.53|1622.13|1620.19|1617.79|0
1757013300000|2025-09-04 19:15:00|1623.87|1621.47|1623.26|1620.86|1624.31|1621.91|1622.36|1619.96|0
1757013600000|2025-09-04 19:20:00|1623.14|1620.74|1623.99|1621.59|1624.56|1622.16|1623.14|1620.74|0
1757013900000|2025-09-04 19:25:00|1623.76|1621.36|1622.08|1619.68|1623.96|1621.56|1621.77|1619.37|0
1757014200000|2025-09-04 19:30:00|1621.85|1619.45|1621.6|1619.2|1622.19|1619.79|1620.81|1618.41|0
1757014500000|2025-09-04 19:35:00|1621.83|1619.43|1623.69|1621.29|1623.69|1621.29|1621.26|1618.86|0
1757014800000|2025-09-04 19:40:00|1623.46|1621.06|1625.1|1622.7|1628.23|1625.83|1623.23|1620.83|0
1757015100000|2025-09-04 19:45:00|1624.65|1622.25|1622.59|1620.19|1624.66|1622.26|1622.37|1619.97|0
1757015400000|2025-09-04 19:50:00|1623.5|1621.1|1628.44|1626.04|1628.44|1626.04|1622.95|1620.55|0
1757015700000|2025-09-04 19:55:00|1628.67|1626.27|1631.24|1628.84|1632.57|1630.17|1627.76|1625.36|0
1757016000000|2025-09-04 20:00:00|1630.71|1628.31|1631.53|1629.13|1631.94|1629.54|1628.79|1626.39|0
1757016300000|2025-09-04 20:05:00|1631.3|1628.9|1632.54|1630.14|1633.7|1631.3|1630.95|1628.55|0
1757016600000|2025-09-04 20:10:00|1632.31|1629.91|1631.19|1628.79|1635.31|1632.91|1630.96|1628.56|0
1757016900000|2025-09-04 20:15:00|1631.67|1629.27|1633.71|1631.31|1636.4|1634|1628.46|1626.06|0
1757017200000|2025-09-04 20:20:00|1634.1|1631.7|1633.63|1631.23|1634.37|1631.97|1632.61|1630.21|0
1757017500000|2025-09-04 20:25:00|1633.45|1631.05|1634.44|1632.04|1634.81|1632.41|1632.7|1630.3|0
1757017800000|2025-09-04 20:30:00|1634.22|1631.82|1634.27|1631.87|1634.36|1631.96|1633.64|1631.24|0
1757018100000|2025-09-04 20:35:00|1634.04|1631.64|1635.21|1632.81|1635.21|1632.81|1634.04|1631.64|0
1757018400000|2025-09-04 20:40:00|1635.16|1632.76|1634.86|1632.46|1635.24|1632.84|1634.5|1632.1|0
1757018700000|2025-09-04 20:45:00|1634.73|1632.33|1635.11|1632.71|1635.21|1632.81|1634.5|1632.1|0
1757019000000|2025-09-04 20:50:00|1634.88|1632.48|1634.77|1632.37|1635.79|1633.39|1634.68|1632.28|0
1757019300000|2025-09-04 20:55:00|1635.07|1632.07|1633.67|1630.67|1635.53|1632.53|1633.25|1630.25|0
1757019600000|2025-09-04 21:00:00|1633.68|1630.68|1633.68|1630.68|1634.69|1631.69|1633.68|1630.68|0
1757019900000|2025-09-04 21:05:00|1633.85|1630.85|1634.68|1631.68|1635.1|1632.1|1633.68|1630.68|0
1757020200000|2025-09-04 21:10:00|1634.59|1631.59|1634.68|1631.68|1635.27|1632.27|1634.43|1631.43|0
1757020500000|2025-09-04 21:15:00|1634.72|1631.72|1635.35|1632.35|1635.43|1632.43|1634.72|1631.72|0
1757020800000|2025-09-04 21:20:00|1635.22|1632.22|1636.06|1633.06|1636.06|1633.06|1635.22|1632.22|0
1757021100000|2025-09-04 21:25:00|1636.09|1633.09|1636.59|1633.59|1636.59|1633.59|1635.59|1632.59|0
1757021400000|2025-09-04 21:30:00|1636.25|1633.25|1636.29|1633.29|1636.55|1633.55|1636.25|1633.25|0
1757021700000|2025-09-04 21:35:00|1636.25|1633.25|1636.29|1633.29|1636.5|1633.5|1635.97|1632.97|0
1757022000000|2025-09-04 21:40:00|1636.67|1633.67|1636.09|1633.09|1636.67|1633.67|1636.06|1633.06|0
1757022300000|2025-09-04 21:45:00|1636.24|1633.24|1635.43|1632.43|1636.24|1633.24|1635.2|1632.2|0
1757022600000|2025-09-04 21:50:00|1635.46|1632.46|1636.04|1633.04|1636.04|1633.04|1635.38|1632.38|0
1757022900000|2025-09-04 21:55:00|1636.19|1633.19|1636.45|1633.45|1636.71|1633.71|1635.82|1632.82|0
1757023200000|2025-09-04 22:00:00|1636.22|1633.22|1636.77|1633.77|1637.57|1634.57|1634.04|1631.04|0
1757023500000|2025-09-04 22:05:00|1636.54|1633.54|1636.32|1633.32|1637.91|1634.91|1635.86|1632.86|0
1757023800000|2025-09-04 22:10:00|1636.54|1633.54|1636.09|1633.09|1636.54|1633.54|1635.86|1632.86|0
1757024100000|2025-09-04 22:15:00|1636.2|1633.2|1637|1634|1637.91|1634.91|1636.09|1633.09|0
1757024400000|2025-09-04 22:20:00|1636.77|1633.77|1636.31|1633.31|1637|1634|1636.31|1633.31|0
1757024700000|2025-09-04 22:25:00|1636.54|1633.54|1635.4|1632.4|1636.77|1633.77|1635.4|1632.4|0
1757025000000|2025-09-04 22:30:00|1635.17|1632.17|1635.17|1632.17|1635.63|1632.63|1634.72|1631.72|0
1757025300000|2025-09-04 22:35:00|1634.94|1631.94|1635.85|1632.85|1635.85|1632.85|1634.49|1631.49|0
1757025600000|2025-09-04 22:40:00|1635.74|1632.74|1635.4|1632.4|1635.85|1632.85|1634.94|1631.94|0
1757025900000|2025-09-04 22:45:00|1635.17|1632.17|1636.54|1633.54|1636.76|1633.76|1635.17|1632.17|0
1757026200000|2025-09-04 22:50:00|1636.65|1633.65|1636.08|1633.08|1636.65|1633.65|1635.85|1632.85|0
1757026500000|2025-09-04 22:55:00|1636.31|1633.31|1636.76|1633.76|1637.33|1634.33|1636.31|1633.31|0
1757026800000|2025-09-04 23:00:00|1636.99|1633.99|1636.53|1633.53|1637.45|1634.45|1636.31|1633.31|0
1757027100000|2025-09-04 23:05:00|1636.76|1633.76|1637.44|1634.44|1637.67|1634.67|1636.76|1633.76|0
1757027400000|2025-09-04 23:10:00|1637.55|1634.55|1637.67|1634.67|1637.67|1634.67|1636.76|1633.76|0
1757027700000|2025-09-04 23:15:00|1637.44|1634.44|1636.99|1633.99|1637.67|1634.67|1636.53|1633.53|0
1757028000000|2025-09-04 23:20:00|1636.87|1633.87|1636.99|1633.99|1636.99|1633.99|1636.76|1633.76|0
1757028300000|2025-09-04 23:25:00|1636.87|1633.87|1637.21|1634.21|1637.78|1634.78|1636.87|1633.87|0
1757028600000|2025-09-04 23:30:00|1637.44|1634.44|1636.76|1633.76|1637.67|1634.67|1636.64|1633.64|0
1757028900000|2025-09-04 23:35:00|1636.53|1633.53|1636.41|1633.41|1636.98|1633.98|1635.85|1632.85|0
1757029200000|2025-09-04 23:40:00|1636.53|1633.53|1635.84|1632.84|1636.53|1633.53|1635.84|1632.84|0
1757029500000|2025-09-04 23:45:00|1635.62|1632.62|1636.41|1633.41|1636.75|1633.75|1635.62|1632.62|0
1757029800000|2025-09-04 23:50:00|1636.53|1633.53|1637.44|1634.44|1637.44|1634.44|1636.07|1633.07|0
1757030100000|2025-09-04 23:55:00|1637.21|1634.21|1636.07|1633.07|1637.44|1634.44|1636.07|1633.07|0
1757030400000|2025-09-05 00:00:00|1636.3|1633.3|1635.61|1632.61|1636.98|1633.98|1635.61|1632.61|0
1757030700000|2025-09-05 00:05:00|1635.84|1632.84|1638.35|1635.35|1638.8|1635.8|1635.16|1632.16|0
1757031000000|2025-09-05 00:10:00|1638.46|1635.46|1638.8|1635.8|1638.8|1635.8|1637.66|1634.66|0
1757031300000|2025-09-05 00:15:00|1638.57|1635.57|1639.04|1636.64|1640.33|1637.93|1638.57|1635.57|0
1757031600000|2025-09-05 00:20:00|1639.1|1636.7|1637.73|1635.33|1639.1|1636.7|1637.34|1634.94|0
1757031900000|2025-09-05 00:25:00|1638.07|1635.67|1639.14|1636.74|1639.26|1636.86|1637.83|1635.43|0
1757032200000|2025-09-05 00:30:00|1639.03|1636.63|1638.7|1636.3|1639.26|1636.86|1638.33|1635.93|0
1757032500000|2025-09-05 00:35:00|1638.93|1636.53|1638.2|1635.8|1638.93|1636.53|1638.2|1635.8|0
1757032800000|2025-09-05 00:40:00|1638.52|1636.12|1638.75|1636.35|1639.05|1636.65|1638.01|1635.61|0
1757033100000|2025-09-05 00:45:00|1638.52|1636.12|1638.13|1635.73|1638.89|1636.49|1638.02|1635.62|0
1757033400000|2025-09-05 00:50:00|1638.25|1635.85|1638.57|1636.17|1638.61|1636.21|1637.74|1635.34|0
1757033700000|2025-09-05 00:55:00|1638.79|1636.39|1638.71|1636.31|1639.18|1636.78|1637.96|1635.56|0
1757034000000|2025-09-05 01:00:00|1638.72|1636.32|1638.97|1636.57|1639.5|1637.1|1638.72|1636.32|0
1757034300000|2025-09-05 01:05:00|1639.08|1636.68|1639.25|1636.85|1639.56|1637.16|1638.82|1636.42|0
1757034600000|2025-09-05 01:10:00|1639.48|1637.08|1639.42|1637.02|1639.51|1637.11|1638.67|1636.27|0
1757034900000|2025-09-05 01:15:00|1639.64|1637.24|1639.29|1636.89|1640.12|1637.72|1638.93|1636.53|0
1757035200000|2025-09-05 01:20:00|1639.52|1637.12|1639.63|1637.23|1639.81|1637.41|1639.12|1636.72|0
1757035500000|2025-09-05 01:25:00|1639.52|1637.12|1639.31|1636.91|1639.71|1637.31|1639.26|1636.86|0
1757035800000|2025-09-05 01:30:00|1639.53|1637.13|1639.62|1637.22|1639.87|1637.47|1639.05|1636.65|0
1757036100000|2025-09-05 01:35:00|1639.39|1636.99|1639.55|1637.15|1639.85|1637.45|1639.22|1636.82|0
1757036400000|2025-09-05 01:40:00|1639.44|1637.04|1639.26|1636.86|1639.92|1637.52|1639.06|1636.66|0
1757036700000|2025-09-05 01:45:00|1639.37|1636.97|1638.21|1635.81|1639.49|1637.09|1638.04|1635.64|0
1757037000000|2025-09-05 01:50:00|1638.3|1635.9|1638.32|1635.92|1638.86|1636.46|1637.99|1635.59|0
1757037300000|2025-09-05 01:55:00|1638.55|1636.15|1639.52|1637.12|1639.55|1637.15|1638.32|1635.92|0
1757037600000|2025-09-05 02:00:00|1639.43|1637.03|1639.15|1636.75|1639.56|1637.16|1638.86|1636.46|0
1757037900000|2025-09-05 02:05:00|1639.26|1636.86|1639.47|1637.07|1639.6|1637.2|1638.68|1636.28|0
1757038200000|2025-09-05 02:10:00|1638.99|1636.59|1638.54|1636.14|1639.47|1637.07|1638.54|1636.14|0
1757038500000|2025-09-05 02:15:00|1638.77|1636.37|1638.4|1636|1639.09|1636.69|1638.14|1635.74|0
1757038800000|2025-09-05 02:20:00|1638.63|1636.23|1638.92|1636.52|1639.3|1636.9|1638.3|1635.9|0
1757039100000|2025-09-05 02:25:00|1638.64|1636.24|1638.65|1636.25|1638.93|1636.53|1638.19|1635.79|0
1757039400000|2025-09-05 02:30:00|1638.43|1636.03|1638.21|1635.81|1638.73|1636.33|1637.47|1635.07|0
1757039700000|2025-09-05 02:35:00|1638.29|1635.89|1638.74|1636.34|1638.86|1636.46|1638.17|1635.77|0
1757040000000|2025-09-05 02:40:00|1638.63|1636.23|1638.87|1636.47|1639.03|1636.63|1638.58|1636.18|0
1757040300000|2025-09-05 02:45:00|1638.9|1636.5|1639.07|1636.67|1639.57|1637.17|1638.58|1636.18|0
1757040600000|2025-09-05 02:50:00|1639.02|1636.62|1638.93|1636.53|1639.21|1636.81|1638.58|1636.18|0
1757040900000|2025-09-05 02:55:00|1639.19|1636.79|1638.83|1636.43|1639.31|1636.91|1638.54|1636.14|0
1757041200000|2025-09-05 03:00:00|1638.71|1636.31|1638.79|1636.39|1639.33|1636.93|1638.08|1635.68|0
1757041500000|2025-09-05 03:05:00|1639.02|1636.62|1638.91|1636.51|1639.11|1636.71|1638.71|1636.31|0
1757041800000|2025-09-05 03:10:00|1638.68|1636.28|1638.15|1635.75|1639.42|1637.02|1637.81|1635.41|0
1757042100000|2025-09-05 03:15:00|1638.19|1635.79|1638.27|1635.87|1639.12|1636.72|1638.19|1635.79|0
1757042400000|2025-09-05 03:20:00|1638.15|1635.75|1637.91|1635.51|1638.57|1636.17|1637.91|1635.51|0
1757042700000|2025-09-05 03:25:00|1638.52|1636.12|1638.48|1636.08|1638.74|1636.34|1638.02|1635.62|0
1757043000000|2025-09-05 03:30:00|1638.71|1636.31|1638.31|1635.91|1638.89|1636.49|1637.83|1635.43|0
1757043300000|2025-09-05 03:35:00|1638.54|1636.14|1638.65|1636.25|1639.18|1636.78|1637.37|1634.97|0
1757043600000|2025-09-05 03:40:00|1638.79|1636.39|1639.38|1636.98|1639.46|1637.06|1638.56|1636.16|0
1757043900000|2025-09-05 03:45:00|1639.44|1637.04|1638.92|1636.52|1639.56|1637.16|1637.41|1635.01|0
1757044200000|2025-09-05 03:50:00|1639.15|1636.75|1639.24|1636.84|1639.42|1637.02|1638.73|1636.33|0
1757044500000|2025-09-05 03:55:00|1639.17|1636.77|1639.65|1637.25|1639.88|1637.48|1639.13|1636.73|0
1757044800000|2025-09-05 04:00:00|1639.76|1637.36|1639.61|1637.21|1639.81|1637.41|1638.69|1636.29|0
1757045100000|2025-09-05 04:05:00|1639.72|1637.32|1640.32|1637.92|1640.59|1638.19|1639.36|1636.96|0
1757045400000|2025-09-05 04:10:00|1640.43|1638.03|1641.58|1639.18|1641.69|1639.29|1640.43|1638.03|0
1757045700000|2025-09-05 04:15:00|1641.69|1639.29|1641.2|1638.8|1641.81|1639.41|1641.05|1638.65|0
1757046000000|2025-09-05 04:20:00|1641.32|1638.92|1641.62|1639.22|1641.62|1639.22|1640.93|1638.53|0
1757046300000|2025-09-05 04:25:00|1641.39|1638.99|1641.32|1638.92|1641.62|1639.22|1641.06|1638.66|0
1757046600000|2025-09-05 04:30:00|1641.43|1639.03|1641.09|1638.69|1641.6|1639.2|1640.51|1638.11|0
1757046900000|2025-09-05 04:35:00|1641.01|1638.61|1641.24|1638.84|1641.77|1639.37|1640.66|1638.26|0
1757047200000|2025-09-05 04:40:00|1641.29|1638.89|1641.17|1638.77|1641.66|1639.26|1640.86|1638.46|0
1757047500000|2025-09-05 04:45:00|1641.06|1638.66|1640.7|1638.3|1641.26|1638.86|1640.54|1638.14|0
1757047800000|2025-09-05 04:50:00|1640.45|1638.05|1640.94|1638.54|1641.21|1638.81|1640.45|1638.05|0
1757048100000|2025-09-05 04:55:00|1640.89|1638.49|1641.14|1638.74|1641.14|1638.74|1640.55|1638.15|0
1757048400000|2025-09-05 05:00:00|1641.33|1638.93|1639.79|1637.39|1641.33|1638.93|1639.79|1637.39|0
1757048700000|2025-09-05 05:05:00|1639.94|1637.54|1640.34|1637.94|1640.78|1638.38|1639.86|1637.46|0
1757049000000|2025-09-05 05:10:00|1640.57|1638.17|1640.19|1637.79|1640.57|1638.17|1638.99|1636.59|0
1757049300000|2025-09-05 05:15:00|1640.42|1638.02|1641.21|1638.81|1641.21|1638.81|1640.19|1637.79|0
1757049600000|2025-09-05 05:20:00|1640.98|1638.58|1640.95|1638.55|1641.3|1638.9|1640.72|1638.32|0
1757049900000|2025-09-05 05:25:00|1640.97|1638.57|1640.91|1638.51|1641.34|1638.94|1640.55|1638.15|0
1757050200000|2025-09-05 05:30:00|1640.83|1638.43|1642.7|1640.3|1642.96|1640.56|1640.61|1638.21|0
1757050500000|2025-09-05 05:35:00|1642.5|1640.1|1643.93|1641.53|1645.54|1643.14|1642.25|1639.85|0
1757050800000|2025-09-05 05:40:00|1644.35|1641.95|1644.42|1642.02|1644.86|1642.46|1643.9|1641.5|0
1757051100000|2025-09-05 05:45:00|1644.19|1641.79|1644.35|1641.95|1645.21|1642.81|1643.74|1641.34|0
1757051400000|2025-09-05 05:50:00|1644.47|1642.07|1644.37|1641.97|1644.89|1642.49|1643.43|1641.03|0
1757051700000|2025-09-05 05:55:00|1644.6|1642.2|1644.56|1642.16|1644.75|1642.35|1644.13|1641.73|0
1757052000000|2025-09-05 06:00:00|1644.65|1642.25|1645.35|1642.95|1645.35|1642.95|1643.53|1641.13|0
1757052300000|2025-09-05 06:05:00|1645.46|1643.06|1647.17|1644.77|1647.17|1644.77|1645.46|1643.06|0
1757052600000|2025-09-05 06:10:00|1647.2|1644.8|1645.61|1643.21|1647.2|1644.8|1645.26|1642.86|0
1757052900000|2025-09-05 06:15:00|1645.38|1642.98|1647.08|1644.68|1647.3|1644.9|1645.38|1642.98|0
1757053200000|2025-09-05 06:20:00|1647.31|1644.91|1647.37|1644.97|1647.68|1645.28|1647|1644.6|0
1757053500000|2025-09-05 06:25:00|1647.14|1644.74|1648.58|1646.18|1649.47|1647.07|1647.14|1644.74|0
1757053800000|2025-09-05 06:30:00|1648.67|1646.27|1647.68|1645.28|1649.13|1646.73|1647.36|1644.96|0
1757054100000|2025-09-05 06:35:00|1647.91|1645.51|1647.23|1644.83|1647.91|1645.51|1646.94|1644.54|0
1757054400000|2025-09-05 06:40:00|1647.6|1645.2|1645|1642.6|1647.6|1645.2|1645|1642.6|0
1757054700000|2025-09-05 06:45:00|1645.14|1642.74|1645.95|1643.55|1646.33|1643.93|1644.88|1642.48|0
1757055000000|2025-09-05 06:50:00|1645.83|1643.43|1645.64|1643.24|1646.51|1644.11|1645.34|1642.94|0
1757055300000|2025-09-05 06:55:00|1645.56|1643.16|1646.11|1643.71|1646.29|1643.89|1644.78|1642.38|0
1757055600000|2025-09-05 07:00:00|1645.99|1643.59|1642.83|1640.43|1646.77|1644.37|1642.83|1640.43|0
1757055900000|2025-09-05 07:05:00|1643.06|1640.66|1642.09|1639.69|1643.66|1641.26|1640.08|1637.68|0
1757056200000|2025-09-05 07:10:00|1641.85|1639.45|1641.76|1639.36|1642.61|1640.21|1641.08|1638.68|0
1757056500000|2025-09-05 07:15:00|1642.21|1639.81|1641.57|1639.17|1642.54|1640.14|1640.78|1638.38|0
1757056800000|2025-09-05 07:20:00|1641.34|1638.94|1641.35|1638.95|1641.68|1639.28|1640.48|1638.08|0
1757057100000|2025-09-05 07:25:00|1641.46|1639.06|1640.95|1638.55|1642.05|1639.65|1640.6|1638.2|0
1757057400000|2025-09-05 07:30:00|1641.13|1638.73|1640.07|1637.67|1641.82|1639.42|1638.87|1636.47|0
1757057700000|2025-09-05 07:35:00|1640.24|1637.84|1641.38|1638.98|1642.17|1639.77|1639.78|1637.38|0
1757058000000|2025-09-05 07:40:00|1641.49|1639.09|1642.85|1640.45|1643.84|1641.44|1640.97|1638.57|0
1757058300000|2025-09-05 07:45:00|1642.62|1640.22|1641.84|1639.44|1642.92|1640.52|1641.56|1639.16|0
1757058600000|2025-09-05 07:50:00|1642.07|1639.67|1641.76|1639.36|1642.53|1640.13|1641.02|1638.62|0
1757058900000|2025-09-05 07:55:00|1641.79|1639.39|1641.35|1638.95|1642.24|1639.84|1641.32|1638.92|0
1757059200000|2025-09-05 08:00:00|1641.12|1638.72|1641.4|1639|1642.61|1640.21|1640.9|1638.5|0
1757059500000|2025-09-05 08:05:00|1641.45|1639.05|1641.72|1639.32|1642.22|1639.82|1640.98|1638.58|0
1757059800000|2025-09-05 08:10:00|1641.49|1639.09|1642.19|1639.79|1642.59|1640.19|1640.78|1638.38|0
1757060100000|2025-09-05 08:15:00|1641.96|1639.56|1642.44|1640.04|1642.85|1640.45|1641.26|1638.86|0
1757060400000|2025-09-05 08:20:00|1642.22|1639.82|1642.66|1640.26|1642.66|1640.26|1641.69|1639.29|0
1757060700000|2025-09-05 08:25:00|1642.21|1639.81|1643.66|1641.26|1643.93|1641.53|1641.66|1639.26|0
1757061000000|2025-09-05 08:30:00|1643.78|1641.38|1643.7|1641.3|1644.24|1641.84|1643.2|1640.8|0
1757061300000|2025-09-05 08:35:00|1643.93|1641.53|1644.97|1642.57|1645.48|1643.08|1643.93|1641.53|0
1757061600000|2025-09-05 08:40:00|1644.75|1642.35|1644.53|1642.13|1645.1|1642.7|1643.42|1641.02|0
1757061900000|2025-09-05 08:45:00|1644.3|1641.9|1643.9|1641.5|1644.71|1642.31|1643.85|1641.45|0
1757062200000|2025-09-05 08:50:00|1644.12|1641.72|1642.71|1640.31|1644.12|1641.72|1642.45|1640.05|0
1757062500000|2025-09-05 08:55:00|1642.76|1640.36|1644.79|1642.39|1644.84|1642.44|1642.71|1640.31|0
1757062800000|2025-09-05 09:00:00|1645.02|1642.62|1644.16|1641.76|1645.4|1643|1643.97|1641.57|0
1757063100000|2025-09-05 09:05:00|1644.34|1641.94|1644.33|1641.93|1644.8|1642.4|1643.72|1641.32|0
1757063400000|2025-09-05 09:10:00|1644.3|1641.9|1644.11|1641.71|1644.51|1642.11|1643.48|1641.08|0
1757063700000|2025-09-05 09:15:00|1644.1|1641.7|1644.02|1641.62|1644.37|1641.97|1643.81|1641.41|0
1757064000000|2025-09-05 09:20:00|1644.03|1641.63|1643.48|1641.08|1644.03|1641.63|1643.31|1640.91|0
1757064300000|2025-09-05 09:25:00|1643.37|1640.97|1643.49|1641.09|1644.02|1641.62|1642.87|1640.47|0
1757064600000|2025-09-05 09:30:00|1643.26|1640.86|1643.07|1640.67|1643.95|1641.55|1642.99|1640.59|0
1757064900000|2025-09-05 09:35:00|1643.3|1640.9|1643.06|1640.66|1644.03|1641.63|1642.65|1640.25|0
1757065200000|2025-09-05 09:40:00|1643.26|1640.86|1643.1|1640.7|1643.78|1641.38|1642.57|1640.17|0
1757065500000|2025-09-05 09:45:00|1643.12|1640.72|1643.12|1640.72|1643.41|1641.01|1642.73|1640.33|0
1757065800000|2025-09-05 09:50:00|1642.89|1640.49|1642.81|1640.41|1643.59|1641.19|1642.49|1640.09|0
1757066100000|2025-09-05 09:55:00|1642.94|1640.54|1642.41|1640.01|1643.24|1640.84|1642.29|1639.89|0
1757066400000|2025-09-05 10:00:00|1642.18|1639.78|1642.53|1640.13|1642.93|1640.53|1641.76|1639.36|0
1757066700000|2025-09-05 10:05:00|1642.31|1639.91|1641.06|1638.66|1642.49|1640.09|1640.88|1638.48|0
1757067000000|2025-09-05 10:10:00|1641.4|1639|1641.89|1639.49|1642.12|1639.72|1640.87|1638.47|0
1757067300000|2025-09-05 10:15:00|1641.88|1639.48|1641.56|1639.16|1642.34|1639.94|1641.56|1639.16|0
1757067600000|2025-09-05 10:20:00|1641.34|1638.94|1642.28|1639.88|1642.38|1639.98|1641.34|1638.94|0
1757067900000|2025-09-05 10:25:00|1642.51|1640.11|1642.26|1639.86|1642.63|1640.23|1641.47|1639.07|0
1757068200000|2025-09-05 10:30:00|1642.4|1640|1642.33|1639.93|1642.68|1640.28|1641.93|1639.53|0
1757068500000|2025-09-05 10:35:00|1642.32|1639.92|1642.43|1640.03|1642.72|1640.32|1641.63|1639.23|0
1757068800000|2025-09-05 10:40:00|1642.37|1639.97|1642.43|1640.03|1642.63|1640.23|1642.06|1639.66|0
1757069100000|2025-09-05 10:45:00|1642.2|1639.8|1643.49|1641.09|1643.88|1641.48|1641.84|1639.44|0
1757069400000|2025-09-05 10:50:00|1643.58|1641.18|1643.3|1640.9|1643.93|1641.53|1643.26|1640.86|0
1757069700000|2025-09-05 10:55:00|1643.53|1641.13|1642.82|1640.42|1643.71|1641.31|1642.59|1640.19|0
1757070000000|2025-09-05 11:00:00|1642.59|1640.19|1642.8|1640.4|1644|1641.6|1642.23|1639.83|0
1757070300000|2025-09-05 11:05:00|1642.58|1640.18|1643.14|1640.74|1643.15|1640.75|1642.35|1639.95|0
1757070600000|2025-09-05 11:10:00|1642.88|1640.48|1643.57|1641.17|1643.65|1641.25|1642.65|1640.25|0
1757070900000|2025-09-05 11:15:00|1643.8|1641.4|1643.21|1640.81|1643.81|1641.41|1642.96|1640.56|0
1757071200000|2025-09-05 11:20:00|1643.43|1641.03|1644.1|1641.7|1644.23|1641.83|1642.97|1640.57|0
1757071500000|2025-09-05 11:25:00|1643.87|1641.47|1643.65|1641.25|1644.37|1641.97|1643.42|1641.02|0
1757071800000|2025-09-05 11:30:00|1643.42|1641.02|1642.78|1640.38|1643.72|1641.32|1641.89|1639.49|0
1757072100000|2025-09-05 11:35:00|1642.56|1640.16|1642.52|1640.12|1642.8|1640.4|1641.87|1639.47|0
1757072400000|2025-09-05 11:40:00|1641.93|1639.53|1640.57|1638.17|1642.38|1639.98|1640.3|1637.9|0
1757072700000|2025-09-05 11:45:00|1640.52|1638.12|1641.15|1638.75|1641.71|1639.31|1640.51|1638.11|0
1757073000000|2025-09-05 11:50:00|1641.1|1638.7|1640.46|1638.06|1641.87|1639.47|1640.14|1637.74|0
1757073300000|2025-09-05 11:55:00|1640.15|1637.75|1637.88|1635.48|1640.29|1637.89|1636.91|1634.51|0
1757073600000|2025-09-05 12:00:00|1636.91|1634.51|1638.02|1635.62|1639.02|1636.62|1636.24|1633.84|0
1757073900000|2025-09-05 12:05:00|1638.43|1636.03|1637.72|1635.32|1639.11|1636.71|1636.76|1634.36|0
1757074200000|2025-09-05 12:10:00|1638.26|1635.86|1637.98|1635.58|1638.32|1635.92|1636.89|1634.49|0
1757074500000|2025-09-05 12:15:00|1637.76|1635.36|1637.41|1635.01|1639.35|1636.95|1636.66|1634.26|0
1757074800000|2025-09-05 12:20:00|1637.53|1635.13|1635.74|1633.34|1637.83|1635.43|1635.11|1632.71|0
1757075100000|2025-09-05 12:25:00|1636.03|1633.63|1636.24|1633.84|1638.2|1635.8|1634.08|1631.68|0
1757075400000|2025-09-05 12:30:00|1636.93|1634.53|1646.35|1643.95|1647.08|1644.68|1624.8|1622.4|0
1757075700000|2025-09-05 12:35:00|1646.12|1643.72|1643.89|1641.49|1651.3|1648.9|1642.82|1640.42|0
1757076000000|2025-09-05 12:40:00|1644.11|1641.71|1646.51|1644.11|1646.92|1644.52|1639.58|1637.18|0
1757076300000|2025-09-05 12:45:00|1646.97|1644.57|1649.33|1646.93|1649.55|1647.15|1645.04|1642.64|0
1757076600000|2025-09-05 12:50:00|1649.1|1646.7|1652.58|1650.18|1653.08|1650.68|1648.64|1646.24|0
1757076900000|2025-09-05 12:55:00|1652.35|1649.95|1654.57|1652.17|1654.76|1652.36|1651.08|1648.68|0
1757077200000|2025-09-05 13:00:00|1655.02|1652.62|1656.18|1653.78|1657.35|1654.95|1653.88|1651.48|0
1757077500000|2025-09-05 13:05:00|1656.41|1654.01|1656.04|1653.64|1659|1656.6|1655.66|1653.26|0
1757077800000|2025-09-05 13:10:00|1656.27|1653.87|1655.4|1653|1656.32|1653.92|1654.39|1651.99|0
1757078100000|2025-09-05 13:15:00|1655.17|1652.77|1655.77|1653.37|1656.33|1653.93|1653.59|1651.19|0
1757078400000|2025-09-05 13:20:00|1656.01|1653.61|1655.26|1652.86|1657.1|1654.7|1654.2|1651.8|0
1757078700000|2025-09-05 13:25:00|1655.37|1652.97|1653.55|1651.15|1655.37|1652.97|1653.33|1650.93|0
1757079000000|2025-09-05 13:30:00|1657.12|1654.72|1653.21|1650.81|1659.33|1656.93|1652.25|1649.85|0
1757079300000|2025-09-05 13:35:00|1653.5|1651.1|1654.32|1651.92|1655.92|1653.52|1650.55|1648.15|0
1757079600000|2025-09-05 13:40:00|1652.8|1650.4|1657.3|1654.9|1658.41|1656.01|1652.57|1650.17|0
1757079900000|2025-09-05 13:45:00|1657.99|1655.59|1657.94|1655.54|1658.91|1656.51|1649.42|1647.02|0
1757080200000|2025-09-05 13:50:00|1658.17|1655.77|1650.8|1648.4|1658.17|1655.77|1647.25|1644.85|0
1757080500000|2025-09-05 13:55:00|1650.34|1647.94|1648.57|1646.17|1650.34|1647.94|1643.32|1640.92|0
1757080800000|2025-09-05 14:00:00|1648.34|1645.94|1643.06|1640.66|1648.34|1645.94|1637.57|1635.17|0
1757081100000|2025-09-05 14:05:00|1642.6|1640.2|1637.17|1634.77|1642.75|1640.35|1635.08|1632.68|0
1757081400000|2025-09-05 14:10:00|1637.86|1635.46|1629.23|1626.83|1637.86|1635.46|1629.01|1626.61|0
1757081700000|2025-09-05 14:15:00|1629.71|1627.31|1616.53|1614.13|1629.92|1627.52|1616.07|1613.67|0
1757082000000|2025-09-05 14:20:00|1616.3|1613.9|1610.42|1608.02|1623.04|1620.64|1609.71|1607.31|0
1757082300000|2025-09-05 14:25:00|1611.1|1608.7|1608.04|1605.64|1613.55|1611.15|1603.25|1600.85|0
1757082600000|2025-09-05 14:30:00|1607.81|1605.41|1604.1|1601.7|1608.54|1606.14|1601.97|1599.57|0
1757082900000|2025-09-05 14:35:00|1604.56|1602.16|1596.82|1594.42|1605.67|1603.27|1595.92|1593.52|0
1757083200000|2025-09-05 14:40:00|1597.28|1594.88|1595.41|1593.01|1602.72|1600.32|1593.38|1590.98|0
1757083500000|2025-09-05 14:45:00|1594.96|1592.56|1591.32|1588.92|1595.07|1592.67|1588.62|1586.22|0
1757083800000|2025-09-05 14:50:00|1591.09|1588.69|1600.44|1598.04|1600.74|1598.34|1586.79|1584.39|0
1757084100000|2025-09-05 14:55:00|1600.67|1598.27|1585.93|1583.53|1601.64|1599.24|1585.49|1583.09|0
1757084400000|2025-09-05 15:00:00|1585.7|1583.3|1586.73|1584.33|1589.78|1587.38|1582.23|1579.83|0
1757084700000|2025-09-05 15:05:00|1586.5|1584.1|1584.08|1581.68|1591.13|1588.73|1583.18|1580.78|0
1757085000000|2025-09-05 15:10:00|1583.86|1581.46|1591.93|1589.53|1592.63|1590.23|1577.91|1575.51|0
1757085300000|2025-09-05 15:15:00|1592.15|1589.75|1592.61|1590.21|1595.95|1593.55|1590.55|1588.15|0
1757085600000|2025-09-05 15:20:00|1591.7|1589.3|1599.26|1596.86|1600.04|1597.64|1591.48|1589.08|0
1757085900000|2025-09-05 15:25:00|1599.94|1597.54|1604.36|1601.96|1604.59|1602.19|1596.54|1594.14|0
1757086200000|2025-09-05 15:30:00|1604.59|1602.19|1600.85|1598.45|1605.5|1603.1|1598.73|1596.33|0
1757086500000|2025-09-05 15:35:00|1601.3|1598.9|1604.8|1602.4|1607.91|1605.51|1601.3|1598.9|0
1757086800000|2025-09-05 15:40:00|1605.03|1602.63|1608.7|1606.3|1610.12|1607.72|1604.47|1602.07|0
1757087100000|2025-09-05 15:45:00|1608.02|1605.62|1606.09|1603.69|1608.24|1605.84|1600.3|1597.9|0
1757087400000|2025-09-05 15:50:00|1606.31|1603.91|1601.33|1598.93|1606.54|1604.14|1599.21|1596.81|0
1757087700000|2025-09-05 15:55:00|1601.1|1598.7|1598.76|1596.36|1604.77|1602.37|1596.14|1593.74|0
1757088000000|2025-09-05 16:00:00|1599.21|1596.81|1598.53|1596.13|1602.24|1599.84|1596.5|1594.1|0
1757088300000|2025-09-05 16:05:00|1598.76|1596.36|1602.23|1599.83|1602.25|1599.85|1596.59|1594.19|0
1757088600000|2025-09-05 16:10:00|1602.46|1600.06|1607.89|1605.49|1607.92|1605.52|1601.93|1599.53|0
1757088900000|2025-09-05 16:15:00|1607.66|1605.26|1603.96|1601.56|1608.11|1605.71|1600.96|1598.56|0
1757089200000|2025-09-05 16:20:00|1604.19|1601.79|1603.6|1601.2|1605.6|1603.2|1597.26|1594.86|0
1757089500000|2025-09-05 16:25:00|1603.83|1601.43|1598.88|1596.48|1603.83|1601.43|1598.05|1595.65|0
1757089800000|2025-09-05 16:30:00|1599.56|1597.16|1596.55|1594.15|1601.4|1599|1596.42|1594.02|0
1757090100000|2025-09-05 16:35:00|1596.78|1594.38|1597.31|1594.91|1599.07|1596.67|1594.7|1592.3|0
1757090400000|2025-09-05 16:40:00|1596.4|1594|1603.18|1600.78|1603.41|1601.01|1596.4|1594|0
1757090700000|2025-09-05 16:45:00|1602.73|1600.33|1598.38|1595.98|1605.13|1602.73|1597.44|1595.04|0
1757091000000|2025-09-05 16:50:00|1598.83|1596.43|1599.88|1597.48|1600.77|1598.37|1596.67|1594.27|0
1757091300000|2025-09-05 16:55:00|1599.66|1597.26|1605.71|1603.31|1605.71|1603.31|1596.7|1594.3|0
1757091600000|2025-09-05 17:00:00|1605.49|1603.09|1598.45|1596.05|1605.49|1603.09|1598.33|1595.93|0
1757091900000|2025-09-05 17:05:00|1598.68|1596.28|1601.17|1598.77|1601.81|1599.41|1596.03|1593.63|0
1757092200000|2025-09-05 17:10:00|1601.4|1599|1604.01|1601.61|1604.46|1602.06|1600.62|1598.22|0
1757092500000|2025-09-05 17:15:00|1604.23|1601.83|1603.54|1601.14|1606.17|1603.77|1601.59|1599.19|0
1757092800000|2025-09-05 17:20:00|1603.31|1600.91|1605.32|1602.92|1606.55|1604.15|1602.55|1600.15|0
1757093100000|2025-09-05 17:25:00|1605.55|1603.15|1599.81|1597.41|1606|1603.6|1599.22|1596.82|0
1757093400000|2025-09-05 17:30:00|1598.67|1596.27|1601.58|1599.18|1601.91|1599.51|1598.21|1595.81|0
1757093700000|2025-09-05 17:35:00|1601.35|1598.95|1598.02|1595.62|1602.01|1599.61|1595.55|1593.15|0
1757094000000|2025-09-05 17:40:00|1598.25|1595.85|1593.91|1591.51|1598.95|1596.55|1589.19|1586.79|0
1757094300000|2025-09-05 17:45:00|1593.23|1590.83|1590.42|1588.02|1596.26|1593.86|1589.78|1587.38|0
1757094600000|2025-09-05 17:50:00|1590.2|1587.8|1590.32|1587.92|1591.98|1589.58|1588.65|1586.25|0
1757094900000|2025-09-05 17:55:00|1590.55|1588.15|1591.03|1588.63|1591.74|1589.34|1587.84|1585.44|0
1757095200000|2025-09-05 18:00:00|1591.26|1588.86|1589.97|1587.57|1593.63|1591.23|1588.85|1586.45|0
1757095500000|2025-09-05 18:05:00|1590.2|1587.8|1590|1587.6|1592.6|1590.2|1589.11|1586.71|0
1757095800000|2025-09-05 18:10:00|1589.77|1587.37|1593.49|1591.09|1593.49|1591.09|1589.52|1587.12|0
1757096100000|2025-09-05 18:15:00|1593.03|1590.63|1597.54|1595.14|1598.4|1596|1592.58|1590.18|0
1757096400000|2025-09-05 18:20:00|1597.78|1595.38|1594.16|1591.76|1598.46|1596.06|1594.16|1591.76|0
1757096700000|2025-09-05 18:25:00|1594.22|1591.82|1595.93|1593.53|1596.57|1594.17|1591.91|1589.51|0
1757097000000|2025-09-05 18:30:00|1595.7|1593.3|1598.15|1595.75|1601.04|1598.64|1595.7|1593.3|0
1757097300000|2025-09-05 18:35:00|1598.37|1595.97|1598.36|1595.96|1600.2|1597.8|1596.62|1594.22|0
1757097600000|2025-09-05 18:40:00|1598.32|1595.92|1599.53|1597.13|1600.14|1597.74|1597.04|1594.64|0
1757097900000|2025-09-05 18:45:00|1599.76|1597.36|1598.99|1596.59|1600.21|1597.81|1597.8|1595.4|0
1757098200000|2025-09-05 18:50:00|1599.22|1596.82|1598.75|1596.35|1603.35|1600.95|1597.47|1595.07|0
1757098500000|2025-09-05 18:55:00|1598.97|1596.57|1601.34|1598.94|1601.34|1598.94|1597.16|1594.76|0
1757098800000|2025-09-05 19:00:00|1600.89|1598.49|1600.57|1598.17|1600.89|1598.49|1597.44|1595.04|0
1757099100000|2025-09-05 19:05:00|1600.38|1597.98|1604.84|1602.44|1605.2|1602.8|1600.38|1597.98|0
1757099400000|2025-09-05 19:10:00|1605.06|1602.66|1604.66|1602.26|1605.31|1602.91|1603.42|1601.02|0
1757099700000|2025-09-05 19:15:00|1604.57|1602.17|1606.28|1603.88|1609.29|1606.89|1604.57|1602.17|0
1757100000000|2025-09-05 19:20:00|1606.96|1604.56|1610.04|1607.64|1611.11|1608.71|1606.26|1603.86|0
1757100300000|2025-09-05 19:25:00|1609.79|1607.39|1608.64|1606.24|1610.97|1608.57|1608.04|1605.64|0
1757100600000|2025-09-05 19:30:00|1609.1|1606.7|1604.77|1602.37|1609.1|1606.7|1602.02|1599.62|0
1757100900000|2025-09-05 19:35:00|1604.83|1602.43|1606.04|1603.64|1609.36|1606.96|1604.83|1602.43|0
1757101200000|2025-09-05 19:40:00|1606.49|1604.09|1604.79|1602.39|1607.33|1604.93|1602.68|1600.28|0
1757101500000|2025-09-05 19:45:00|1604.56|1602.16|1605.88|1603.48|1609.97|1607.57|1603.94|1601.54|0
1757101800000|2025-09-05 19:50:00|1606.34|1603.94|1602.74|1600.34|1606.56|1604.16|1598.57|1596.17|0
1757102100000|2025-09-05 19:55:00|1603.43|1601.03|1609.93|1607.53|1609.93|1607.53|1600.72|1598.32|0
1757102400000|2025-09-05 20:00:00|1608.57|1606.17|1609.12|1606.72|1609.48|1607.08|1605.55|1603.15|0
1757102700000|2025-09-05 20:05:00|1608.89|1606.49|1606.3|1603.9|1609.12|1606.72|1606.3|1603.9|0
1757103000000|2025-09-05 20:10:00|1606.53|1604.13|1606.95|1604.55|1611.13|1608.73|1606.02|1603.62|0
1757290500000|2025-09-08 00:15:00|1621.07|1618.67|1622.92|1620.52|1623.16|1620.76|1620.96|1618.56|0
1757290800000|2025-09-08 00:20:00|1623.15|1620.75|1623.23|1620.83|1623.61|1621.21|1622.47|1620.07|0
1757291100000|2025-09-08 00:25:00|1623|1620.6|1623.25|1620.85|1623.83|1621.43|1622.41|1620.01|0
1757291400000|2025-09-08 00:30:00|1623.36|1620.96|1623.09|1620.69|1623.81|1621.41|1622.2|1619.8|0
1757291700000|2025-09-08 00:35:00|1622.87|1620.47|1621.89|1619.49|1623.09|1620.69|1621.67|1619.27|0
1757292000000|2025-09-08 00:40:00|1621.67|1619.27|1620.59|1618.19|1622.38|1619.98|1620.59|1618.19|0
1757292300000|2025-09-08 00:45:00|1620.36|1617.96|1619.76|1617.36|1620.73|1618.33|1619.33|1616.93|0
1757292600000|2025-09-08 00:50:00|1619.99|1617.59|1619.12|1616.72|1619.99|1617.59|1618.61|1616.21|0
1757292900000|2025-09-08 00:55:00|1619.35|1616.95|1618.93|1616.53|1619.91|1617.51|1618.7|1616.3|0
1757293200000|2025-09-08 01:00:00|1619.16|1616.76|1619.1|1616.7|1619.81|1617.41|1618.14|1615.74|0
1757293500000|2025-09-08 01:05:00|1619.33|1616.93|1618.37|1615.97|1619.89|1617.49|1618.01|1615.61|0
1757293800000|2025-09-08 01:10:00|1618.59|1616.19|1617.77|1615.37|1618.82|1616.42|1617.46|1615.06|0
1757294100000|2025-09-08 01:15:00|1617.54|1615.14|1618.08|1615.68|1618.65|1616.25|1617.54|1615.14|0
1757294400000|2025-09-08 01:20:00|1618.19|1615.79|1617.8|1615.4|1619.05|1616.65|1617.33|1614.93|0
1757294700000|2025-09-08 01:25:00|1617.91|1615.51|1618.19|1615.79|1618.65|1616.25|1617.58|1615.18|0
1757295000000|2025-09-08 01:30:00|1618.3|1615.9|1618.23|1615.83|1619.23|1616.83|1618|1615.6|0
1757295300000|2025-09-08 01:35:00|1618.46|1616.06|1620.92|1618.52|1621.15|1618.75|1618.05|1615.65|0
1757295600000|2025-09-08 01:40:00|1621.03|1618.63|1621.25|1618.85|1622.31|1619.91|1620.92|1618.52|0
1757295900000|2025-09-08 01:45:00|1621.36|1618.96|1621.5|1619.1|1621.66|1619.26|1620.64|1618.24|0
1757296200000|2025-09-08 01:50:00|1621.27|1618.87|1620.65|1618.25|1621.87|1619.47|1620.49|1618.09|0
1757296500000|2025-09-08 01:55:00|1620.54|1618.14|1620.7|1618.3|1620.97|1618.57|1620.08|1617.68|0
1757296800000|2025-09-08 02:00:00|1620.93|1618.53|1616.36|1613.96|1621.16|1618.76|1616.25|1613.85|0
1757297100000|2025-09-08 02:05:00|1616.58|1614.18|1617.45|1615.05|1617.77|1615.37|1616.55|1614.15|0
1757297400000|2025-09-08 02:10:00|1617.68|1615.28|1618.02|1615.62|1618.24|1615.84|1616.92|1614.52|0
1757297700000|2025-09-08 02:15:00|1618.24|1615.84|1615.76|1613.36|1618.24|1615.84|1615.14|1612.74|0
1757298000000|2025-09-08 02:20:00|1615.99|1613.59|1613.75|1611.35|1615.99|1613.59|1613.32|1610.92|0
1757298300000|2025-09-08 02:25:00|1613.98|1611.58|1614.23|1611.83|1614.67|1612.27|1613.53|1611.13|0
1757298600000|2025-09-08 02:30:00|1614.46|1612.06|1614.97|1612.57|1614.97|1612.57|1613.73|1611.33|0
1757298900000|2025-09-08 02:35:00|1614.74|1612.34|1614.65|1612.25|1615.82|1613.42|1614.51|1612.11|0
1757299200000|2025-09-08 02:40:00|1614.89|1612.49|1614.53|1612.13|1615.16|1612.76|1614.53|1612.13|0
1757299500000|2025-09-08 02:45:00|1614.76|1612.36|1615.07|1612.67|1615.3|1612.9|1614.53|1612.13|0
1757299800000|2025-09-08 02:50:00|1615.3|1612.9|1614.97|1612.57|1615.64|1613.24|1614.76|1612.36|0
1757300100000|2025-09-08 02:55:00|1615.19|1612.79|1615.43|1613.03|1615.88|1613.48|1615.19|1612.79|0
1757300400000|2025-09-08 03:00:00|1615.66|1613.26|1615.1|1612.7|1616.07|1613.67|1615.1|1612.7|0
1757300700000|2025-09-08 03:05:00|1615.32|1612.92|1618.61|1616.21|1618.95|1616.55|1615.32|1612.92|0
1757301000000|2025-09-08 03:10:00|1618.84|1616.44|1618.26|1615.86|1618.88|1616.48|1618.03|1615.63|0
1757301300000|2025-09-08 03:15:00|1618.03|1615.63|1618.44|1616.04|1618.74|1616.34|1617.92|1615.52|0
1757301600000|2025-09-08 03:20:00|1618.21|1615.81|1618.44|1616.04|1619.03|1616.63|1618.21|1615.81|0
1757301900000|2025-09-08 03:25:00|1618.67|1616.27|1618.84|1616.44|1618.84|1616.44|1618.06|1615.66|0
1757302200000|2025-09-08 03:30:00|1619.07|1616.67|1618.48|1616.08|1619.09|1616.69|1618.04|1615.64|0
1757302500000|2025-09-08 03:35:00|1618.71|1616.31|1618.67|1616.27|1618.87|1616.47|1618.11|1615.71|0
1757302800000|2025-09-08 03:40:00|1618.52|1616.12|1618.63|1616.23|1619.13|1616.73|1618.15|1615.75|0
1757303100000|2025-09-08 03:45:00|1618.4|1616|1617.54|1615.14|1618.66|1616.26|1617.2|1614.8|0
1757303400000|2025-09-08 03:50:00|1617.77|1615.37|1617.69|1615.29|1618.52|1616.12|1616.96|1614.56|0
1757303700000|2025-09-08 03:55:00|1617.92|1615.52|1617.07|1614.67|1618.01|1615.61|1616.95|1614.55|0
1757304000000|2025-09-08 04:00:00|1616.95|1614.55|1617.29|1614.89|1617.85|1615.45|1616.69|1614.29|0
1757304300000|2025-09-08 04:05:00|1617.41|1615.01|1617.37|1614.97|1618.02|1615.62|1616.96|1614.56|0
1757304600000|2025-09-08 04:10:00|1617.14|1614.74|1616.69|1614.29|1617.3|1614.9|1616.48|1614.08|0
1757304900000|2025-09-08 04:15:00|1616.24|1613.84|1615.1|1612.7|1616.54|1614.14|1613.98|1611.58|0
1757305200000|2025-09-08 04:20:00|1615.22|1612.82|1615.8|1613.4|1615.8|1613.4|1614.84|1612.44|0
1757305500000|2025-09-08 04:25:00|1616.03|1613.63|1616|1613.6|1616.03|1613.63|1615.17|1612.77|0
1757305800000|2025-09-08 04:30:00|1615.74|1613.34|1616.01|1613.61|1616.37|1613.97|1615.63|1613.23|0
1757306100000|2025-09-08 04:35:00|1616.12|1613.72|1613.57|1611.17|1616.3|1613.9|1613.57|1611.17|0
1757306400000|2025-09-08 04:40:00|1613.8|1611.4|1614.8|1612.4|1615.17|1612.77|1613.8|1611.4|0
1757306700000|2025-09-08 04:45:00|1615.03|1612.63|1614.25|1611.85|1615.51|1613.11|1614.21|1611.81|0
1757307000000|2025-09-08 04:50:00|1614.37|1611.97|1613.9|1611.5|1614.76|1612.36|1613.72|1611.32|0
1757307300000|2025-09-08 04:55:00|1613.68|1611.28|1614.21|1611.81|1614.21|1611.81|1612.43|1610.03|0
1757307600000|2025-09-08 05:00:00|1613.98|1611.58|1614.46|1612.06|1615.22|1612.82|1613.82|1611.42|0
1757307900000|2025-09-08 05:05:00|1614.69|1612.29|1614.63|1612.23|1615.22|1612.82|1613.62|1611.22|0
1757308200000|2025-09-08 05:10:00|1614.4|1612|1614.76|1612.36|1614.76|1612.36|1613.91|1611.51|0
1757308500000|2025-09-08 05:15:00|1614.35|1611.95|1615.26|1612.86|1615.94|1613.54|1614.12|1611.72|0
1757308800000|2025-09-08 05:20:00|1615.04|1612.64|1615.15|1612.75|1615.64|1613.24|1614.36|1611.96|0
1757309100000|2025-09-08 05:25:00|1614.93|1612.53|1614.91|1612.51|1615.73|1613.33|1614.7|1612.3|0
1757309400000|2025-09-08 05:30:00|1615.03|1612.63|1615.04|1612.64|1615.37|1612.97|1614.31|1611.91|0
1757309700000|2025-09-08 05:35:00|1615.27|1612.87|1615.32|1612.92|1615.84|1613.44|1614.43|1612.03|0
1757310000000|2025-09-08 05:40:00|1614.52|1612.12|1614.58|1612.18|1615.65|1613.25|1614.2|1611.8|0
1757310300000|2025-09-08 05:45:00|1614.47|1612.07|1614.62|1612.22|1615.51|1613.11|1614.24|1611.84|0
1757310600000|2025-09-08 05:50:00|1614.74|1612.34|1614.64|1612.24|1615.3|1612.9|1614.35|1611.95|0
1757310900000|2025-09-08 05:55:00|1614.41|1612.01|1614.84|1612.44|1615.06|1612.66|1614.28|1611.88|0
1757311200000|2025-09-08 06:00:00|1614.94|1612.54|1617.37|1614.97|1617.91|1615.51|1614.22|1611.82|0
1757311500000|2025-09-08 06:05:00|1617.14|1614.74|1617.15|1614.75|1617.92|1615.52|1615.46|1613.06|0
1757311800000|2025-09-08 06:10:00|1617.03|1614.63|1617.75|1615.35|1618.02|1615.62|1616.66|1614.26|0
1757312100000|2025-09-08 06:15:00|1617.98|1615.58|1617.15|1614.75|1618.28|1615.88|1617.12|1614.72|0
1757312400000|2025-09-08 06:20:00|1617.38|1614.98|1617.77|1615.37|1617.99|1615.59|1616.87|1614.47|0
1757312700000|2025-09-08 06:25:00|1618|1615.6|1618.88|1616.48|1619.95|1617.55|1617.27|1614.87|0
1757313000000|2025-09-08 06:30:00|1618.65|1616.25|1617.37|1614.97|1619.03|1616.63|1616.71|1614.31|0
1757313300000|2025-09-08 06:35:00|1617.6|1615.2|1617.15|1614.75|1618.28|1615.88|1616.69|1614.29|0
1757313600000|2025-09-08 06:40:00|1617.38|1614.98|1618.02|1615.62|1618.8|1616.4|1617.04|1614.64|0
1757313900000|2025-09-08 06:45:00|1617.79|1615.39|1615.36|1612.96|1619.48|1617.08|1615.36|1612.96|0
1757314200000|2025-09-08 06:50:00|1615.59|1613.19|1618.25|1615.85|1618.88|1616.48|1615.59|1613.19|0
1757314500000|2025-09-08 06:55:00|1618.02|1615.62|1617.77|1615.37|1618.53|1616.13|1616.68|1614.28|0
1757314800000|2025-09-08 07:00:00|1617.65|1615.25|1620.3|1617.9|1620.3|1617.9|1616.95|1614.55|0
1757315100000|2025-09-08 07:05:00|1620.07|1617.67|1621.22|1618.82|1621.39|1618.99|1618.77|1616.37|0
1757315400000|2025-09-08 07:10:00|1620.84|1618.44|1619.97|1617.57|1621.97|1619.57|1619.44|1617.04|0
1757315700000|2025-09-08 07:15:00|1620.42|1618.02|1620.38|1617.98|1621.38|1618.98|1619.02|1616.62|0
1757316000000|2025-09-08 07:20:00|1620.84|1618.44|1620.51|1618.11|1620.98|1618.58|1619.69|1617.29|0
1757316300000|2025-09-08 07:25:00|1620.39|1617.99|1621.15|1618.75|1621.46|1619.06|1619.85|1617.45|0
1757316600000|2025-09-08 07:30:00|1621.37|1618.97|1620.19|1617.79|1621.6|1619.2|1619.94|1617.54|0
1757316900000|2025-09-08 07:35:00|1620.52|1618.12|1620.91|1618.51|1621.45|1619.05|1620.07|1617.67|0
1757317200000|2025-09-08 07:40:00|1621.13|1618.73|1624.59|1622.19|1624.97|1622.57|1620.76|1618.36|0
1757317500000|2025-09-08 07:45:00|1624.58|1622.18|1621.51|1619.11|1624.81|1622.41|1621.37|1618.97|0
1757317800000|2025-09-08 07:50:00|1621.28|1618.88|1617.76|1615.36|1621.73|1619.33|1617.71|1615.31|0
1757318100000|2025-09-08 07:55:00|1617.53|1615.13|1619.01|1616.61|1619.12|1616.72|1617.07|1614.67|0
1757318400000|2025-09-08 08:00:00|1619.24|1616.84|1618.98|1616.58|1620.31|1617.91|1618.13|1615.73|0
1757318700000|2025-09-08 08:05:00|1619.21|1616.81|1619|1616.6|1619.54|1617.14|1618.36|1615.96|0
1757319000000|2025-09-08 08:10:00|1619.48|1617.08|1620.22|1617.82|1620.77|1618.37|1619|1616.6|0
1757319300000|2025-09-08 08:15:00|1620.44|1618.04|1620.6|1618.2|1620.99|1618.59|1619.45|1617.05|0
1757319600000|2025-09-08 08:20:00|1620.83|1618.43|1619.94|1617.54|1620.86|1618.46|1619.16|1616.76|0
1757319900000|2025-09-08 08:25:00|1620.17|1617.77|1620.6|1618.2|1620.83|1618.43|1619.26|1616.86|0
1757320200000|2025-09-08 08:30:00|1620.37|1617.97|1620.67|1618.27|1621.05|1618.65|1619.74|1617.34|0
1757320500000|2025-09-08 08:35:00|1620.9|1618.5|1620.8|1618.4|1621.4|1619|1619.99|1617.59|0
1757320800000|2025-09-08 08:40:00|1620.58|1618.18|1622.26|1619.86|1622.42|1620.02|1619.19|1616.79|0
1757321100000|2025-09-08 08:45:00|1622.49|1620.09|1621.75|1619.35|1622.96|1620.56|1621.57|1619.17|0
1757321400000|2025-09-08 08:50:00|1621.52|1619.12|1621.46|1619.06|1621.92|1619.52|1620.94|1618.54|0
1757321700000|2025-09-08 08:55:00|1621.23|1618.83|1621.87|1619.47|1621.91|1619.51|1620.59|1618.19|0
1757322000000|2025-09-08 09:00:00|1622.1|1619.7|1620.26|1617.86|1622.1|1619.7|1620.26|1617.86|0
1757322300000|2025-09-08 09:05:00|1620.03|1617.63|1620.21|1617.81|1620.74|1618.34|1619.99|1617.59|0
1757322600000|2025-09-08 09:10:00|1619.98|1617.58|1619.49|1617.09|1620.61|1618.21|1619.21|1616.81|0
1757322900000|2025-09-08 09:15:00|1619.71|1617.31|1620.05|1617.65|1620.58|1618.18|1619.26|1616.86|0
1757323200000|2025-09-08 09:20:00|1620.28|1617.88|1620.35|1617.95|1620.84|1618.44|1619.66|1617.26|0
1757323500000|2025-09-08 09:25:00|1620.46|1618.06|1620.37|1617.97|1621.14|1618.74|1619.89|1617.49|0
1757323800000|2025-09-08 09:30:00|1620.15|1617.75|1620.14|1617.74|1620.93|1618.53|1619.51|1617.11|0
1757324100000|2025-09-08 09:35:00|1619.92|1617.52|1620.19|1617.79|1620.41|1618.01|1619.92|1617.52|0
1757324400000|2025-09-08 09:40:00|1620.41|1618.01|1620.51|1618.11|1621.83|1619.43|1619.5|1617.1|0
1757324700000|2025-09-08 09:45:00|1620.74|1618.34|1620.82|1618.42|1621.19|1618.79|1620.19|1617.79|0
1757325000000|2025-09-08 09:50:00|1621.04|1618.64|1623.63|1621.23|1623.75|1621.35|1620.82|1618.42|0
1757325300000|2025-09-08 09:55:00|1623.59|1621.19|1623.37|1620.97|1623.77|1621.37|1622.98|1620.58|0
1757325600000|2025-09-08 10:00:00|1623.6|1621.2|1622.84|1620.44|1623.94|1621.54|1622.5|1620.1|0
1757325900000|2025-09-08 10:05:00|1623.07|1620.67|1623.19|1620.79|1623.56|1621.16|1622.74|1620.34|0
1757326200000|2025-09-08 10:10:00|1622.97|1620.57|1624.17|1621.77|1624.88|1622.48|1622.96|1620.56|0
1757326500000|2025-09-08 10:15:00|1623.94|1621.54|1624.13|1621.73|1624.44|1622.04|1623.26|1620.86|0
1757326800000|2025-09-08 10:20:00|1624.59|1622.19|1625.09|1622.69|1625.09|1622.69|1623.48|1621.08|0
1757327100000|2025-09-08 10:25:00|1624.99|1622.59|1624.51|1622.11|1625.16|1622.76|1624.2|1621.8|0
1757327400000|2025-09-08 10:30:00|1624.73|1622.33|1624.47|1622.07|1624.73|1622.33|1623.89|1621.49|0
1757327700000|2025-09-08 10:35:00|1624.43|1622.03|1623.64|1621.24|1625.32|1622.92|1623.23|1620.83|0
1757328000000|2025-09-08 10:40:00|1623.71|1621.31|1623.88|1621.48|1624.61|1622.21|1623.28|1620.88|0
1757328300000|2025-09-08 10:45:00|1624.61|1622.21|1623.8|1621.4|1624.61|1622.21|1623.46|1621.06|0
1757328600000|2025-09-08 10:50:00|1624.03|1621.63|1624.37|1621.97|1624.75|1622.35|1623.85|1621.45|0
1757328900000|2025-09-08 10:55:00|1624.6|1622.2|1623.17|1620.77|1624.6|1622.2|1622.89|1620.49|0
1757329200000|2025-09-08 11:00:00|1622.71|1620.31|1622.88|1620.48|1623.35|1620.95|1622.26|1619.86|0
1757329500000|2025-09-08 11:05:00|1623.11|1620.71|1623.27|1620.87|1623.99|1621.59|1622.31|1619.91|0
1757329800000|2025-09-08 11:10:00|1623.5|1621.1|1623.81|1621.41|1623.81|1621.41|1622.48|1620.08|0
1757330100000|2025-09-08 11:15:00|1623.49|1621.09|1623.42|1621.02|1624.24|1621.84|1623.08|1620.68|0
1757330400000|2025-09-08 11:20:00|1623.19|1620.79|1622.17|1619.77|1623.74|1621.34|1621.88|1619.48|0
1757330700000|2025-09-08 11:25:00|1621.94|1619.54|1622.81|1620.41|1623.03|1620.63|1621.93|1619.53|0
1757331000000|2025-09-08 11:30:00|1623.04|1620.64|1623.42|1621.02|1624.5|1622.1|1622.81|1620.41|0
1757331300000|2025-09-08 11:35:00|1623.04|1620.64|1622.31|1619.91|1623.86|1621.46|1621.95|1619.55|0
1757331600000|2025-09-08 11:40:00|1622.54|1620.14|1622.46|1620.06|1622.77|1620.37|1621.6|1619.2|0
1757331900000|2025-09-08 11:45:00|1622.77|1620.37|1621.67|1619.27|1622.77|1620.37|1621.35|1618.95|0
1757332200000|2025-09-08 11:50:00|1622.12|1619.72|1621.12|1618.72|1622.14|1619.74|1621.12|1618.72|0
1757332500000|2025-09-08 11:55:00|1621.83|1619.43|1618.92|1616.52|1622.52|1620.12|1618.69|1616.29|0
1757332800000|2025-09-08 12:00:00|1619.15|1616.75|1619.74|1617.34|1619.94|1617.54|1618.6|1616.2|0
1757333100000|2025-09-08 12:05:00|1619.51|1617.11|1617.83|1615.43|1619.71|1617.31|1616.79|1614.39|0
1757333400000|2025-09-08 12:10:00|1617.6|1615.2|1616.22|1613.82|1617.69|1615.29|1615.3|1612.9|0
1757333700000|2025-09-08 12:15:00|1616|1613.6|1616.7|1614.3|1617.13|1614.73|1615.43|1613.03|0
1757334000000|2025-09-08 12:20:00|1616.59|1614.19|1617.02|1614.62|1617.32|1614.92|1615.85|1613.45|0
1757334300000|2025-09-08 12:25:00|1616.76|1614.36|1617.71|1615.31|1618.02|1615.62|1616.24|1613.84|0
1757334600000|2025-09-08 12:30:00|1618.25|1615.85|1620.37|1617.97|1621.51|1619.11|1617.97|1615.57|0
1757334900000|2025-09-08 12:35:00|1620.14|1617.74|1619.92|1617.52|1621.03|1618.63|1619.18|1616.78|0
1757335200000|2025-09-08 12:40:00|1619.69|1617.29|1619.25|1616.85|1620.03|1617.63|1618.69|1616.29|0
1757335500000|2025-09-08 12:45:00|1619.48|1617.08|1621.8|1619.4|1622.5|1620.1|1618.74|1616.34|0
1757335800000|2025-09-08 12:50:00|1622.03|1619.63|1621.15|1618.75|1622.52|1620.12|1621.04|1618.64|0
1757336100000|2025-09-08 12:55:00|1621.51|1619.11|1621.64|1619.24|1623.05|1620.65|1621.02|1618.62|0
1757336400000|2025-09-08 13:00:00|1621.87|1619.47|1623.11|1620.71|1623.16|1620.76|1621.35|1618.95|0
1757336700000|2025-09-08 13:05:00|1623.02|1620.62|1621.71|1619.31|1623.25|1620.85|1621.71|1619.31|0
1757337000000|2025-09-08 13:10:00|1621.48|1619.08|1622.38|1619.98|1622.52|1620.12|1620.97|1618.57|0
1757337300000|2025-09-08 13:15:00|1622.15|1619.75|1623.96|1621.56|1624.41|1622.01|1622.15|1619.75|0
1757337600000|2025-09-08 13:20:00|1624.19|1621.79|1624.64|1622.24|1625.48|1623.08|1623.83|1621.43|0
1757337900000|2025-09-08 13:25:00|1624.18|1621.78|1623.96|1621.56|1624.18|1621.78|1623.96|1621.56|0
1757338200000|2025-09-08 13:30:00|1621.19|1618.79|1622.45|1620.05|1624.59|1622.19|1616.8|1614.4|0
1757338500000|2025-09-08 13:35:00|1622.91|1620.51|1616.97|1614.57|1627.51|1625.11|1616.97|1614.57|0
1757338800000|2025-09-08 13:40:00|1617.2|1614.8|1621.78|1619.38|1623.53|1621.13|1614.92|1612.52|0
1757339100000|2025-09-08 13:45:00|1621.55|1619.15|1621.98|1619.58|1622.66|1620.26|1616.67|1614.27|0
1757339400000|2025-09-08 13:50:00|1621.75|1619.35|1622.89|1620.49|1623.11|1620.71|1617.9|1615.5|0
1757339700000|2025-09-08 13:55:00|1623.11|1620.71|1619.88|1617.48|1624.85|1622.45|1619.21|1616.81|0
1757340000000|2025-09-08 14:00:00|1619.65|1617.25|1619|1616.6|1622.48|1620.08|1614.26|1611.86|0
1757340300000|2025-09-08 14:05:00|1618.84|1616.44|1620.19|1617.79|1622.57|1620.17|1617.47|1615.07|0
1757340600000|2025-09-08 14:10:00|1620.41|1618.01|1618.4|1616|1621.7|1619.3|1615.44|1613.04|0
1757340900000|2025-09-08 14:15:00|1618.17|1615.77|1615.66|1613.26|1622.29|1619.89|1613.98|1611.58|0
1757341200000|2025-09-08 14:20:00|1615.43|1613.03|1616.42|1614.02|1619.45|1617.05|1614.26|1611.86|0
1757341500000|2025-09-08 14:25:00|1616.65|1614.25|1623.33|1620.93|1624.13|1621.73|1616.06|1613.66|0
1757341800000|2025-09-08 14:30:00|1623.1|1620.7|1623.36|1620.96|1626.67|1624.27|1622.47|1620.07|0
1757342100000|2025-09-08 14:35:00|1623.59|1621.19|1626.36|1623.96|1629.96|1627.56|1623.1|1620.7|0
1757342400000|2025-09-08 14:40:00|1625.98|1623.58|1627.62|1625.22|1628.77|1626.37|1625.29|1622.89|0
1757342700000|2025-09-08 14:45:00|1627.39|1624.99|1629.18|1626.78|1630.61|1628.21|1626.96|1624.56|0
1757343000000|2025-09-08 14:50:00|1628.95|1626.55|1629.76|1627.36|1629.76|1627.36|1627.3|1624.9|0
1757343300000|2025-09-08 14:55:00|1629.53|1627.13|1628.64|1626.24|1633.74|1631.34|1628.41|1626.01|0
1757343600000|2025-09-08 15:00:00|1628.87|1626.47|1630.28|1627.88|1631.28|1628.88|1628.41|1626.01|0
1757343900000|2025-09-08 15:05:00|1630.14|1627.74|1630.53|1628.13|1631.15|1628.75|1629.5|1627.1|0
1757344200000|2025-09-08 15:10:00|1630.75|1628.35|1631.51|1629.11|1632.79|1630.39|1630.56|1628.16|0
1757344500000|2025-09-08 15:15:00|1631.74|1629.34|1626.79|1624.39|1631.74|1629.34|1626.57|1624.17|0
1757344800000|2025-09-08 15:20:00|1627.02|1624.62|1628.66|1626.26|1629.3|1626.9|1626.59|1624.19|0
1757345100000|2025-09-08 15:25:00|1628.43|1626.03|1632.6|1630.2|1633.32|1630.92|1628.2|1625.8|0
1757345400000|2025-09-08 15:30:00|1632.37|1629.97|1629.71|1627.31|1632.96|1630.56|1629.33|1626.93|0
1757345700000|2025-09-08 15:35:00|1629.94|1627.54|1628.31|1625.91|1630.64|1628.24|1627.49|1625.09|0
1757346000000|2025-09-08 15:40:00|1628.09|1625.69|1626.88|1624.48|1628.72|1626.32|1626.76|1624.36|0
1757346300000|2025-09-08 15:45:00|1627.15|1624.75|1624.19|1621.79|1627.38|1624.98|1620.84|1618.44|0
1757346600000|2025-09-08 15:50:00|1623.96|1621.56|1626.43|1624.03|1626.96|1624.56|1622.77|1620.37|0
1757346900000|2025-09-08 15:55:00|1626.21|1623.81|1628.87|1626.47|1629.48|1627.08|1626.21|1623.81|0
1757347200000|2025-09-08 16:00:00|1628.64|1626.24|1626.34|1623.94|1629.1|1626.7|1624.76|1622.36|0
1757347500000|2025-09-08 16:05:00|1626.57|1624.17|1623.76|1621.36|1626.7|1624.3|1623.02|1620.62|0
1757347800000|2025-09-08 16:10:00|1622.99|1620.59|1623.05|1620.65|1624.88|1622.48|1622.76|1620.36|0
1757348100000|2025-09-08 16:15:00|1623.28|1620.88|1620.95|1618.55|1625.54|1623.14|1619.97|1617.57|0
1757348400000|2025-09-08 16:20:00|1621.4|1619|1620.23|1617.83|1622.31|1619.91|1619.43|1617.03|0
1757348700000|2025-09-08 16:25:00|1620.46|1618.06|1621.66|1619.26|1624.56|1622.16|1619.6|1617.2|0
1757349000000|2025-09-08 16:30:00|1621.87|1619.47|1618.21|1615.81|1623.33|1620.93|1617.61|1615.21|0
1757349300000|2025-09-08 16:35:00|1617.98|1615.58|1617.53|1615.13|1618.77|1616.37|1614.34|1611.94|0
1757349600000|2025-09-08 16:40:00|1617.31|1614.91|1619.3|1616.9|1621.03|1618.63|1614.83|1612.43|0
1757349900000|2025-09-08 16:45:00|1618.85|1616.45|1617.24|1614.84|1618.89|1616.49|1613.06|1610.66|0
1757350200000|2025-09-08 16:50:00|1617.47|1615.07|1621.72|1619.32|1621.72|1619.32|1617.05|1614.65|0
1757350500000|2025-09-08 16:55:00|1621.5|1619.1|1621.27|1618.87|1622.06|1619.66|1615.6|1613.2|0
1757350800000|2025-09-08 17:00:00|1621.04|1618.64|1617.84|1615.44|1621.37|1618.97|1617.61|1615.21|0
1757351100000|2025-09-08 17:05:00|1618.07|1615.67|1616.69|1614.29|1621.26|1618.86|1615.74|1613.34|0
1757351400000|2025-09-08 17:10:00|1616.72|1614.32|1616.16|1613.76|1618.32|1615.92|1616.06|1613.66|0
1757351700000|2025-09-08 17:15:00|1616.62|1614.22|1619.96|1617.56|1619.97|1617.57|1616.02|1613.62|0
1757352000000|2025-09-08 17:20:00|1619.73|1617.33|1622.05|1619.65|1625.33|1622.93|1619.23|1616.83|0
1757352300000|2025-09-08 17:25:00|1621.82|1619.42|1620.44|1618.04|1622.77|1620.37|1616.01|1613.61|0
1757352600000|2025-09-08 17:30:00|1620.67|1618.27|1620.59|1618.19|1622.11|1619.71|1620.05|1617.65|0
1757352900000|2025-09-08 17:35:00|1620.82|1618.42|1618.56|1616.16|1620.96|1618.56|1618.09|1615.69|0
1757353200000|2025-09-08 17:40:00|1618.33|1615.93|1617.68|1615.28|1618.33|1615.93|1616.46|1614.06|0
1757353500000|2025-09-08 17:45:00|1617.45|1615.05|1614.31|1611.91|1618.29|1615.89|1614.14|1611.74|0
1757353800000|2025-09-08 17:50:00|1614.28|1611.88|1613.2|1610.8|1615.22|1612.82|1608.62|1606.22|0
1757354100000|2025-09-08 17:55:00|1612.97|1610.57|1611.3|1608.9|1613.49|1611.09|1610.52|1608.12|0
1757354400000|2025-09-08 18:00:00|1611.53|1609.13|1610.21|1607.81|1612.31|1609.91|1609.46|1607.06|0
1757354700000|2025-09-08 18:05:00|1610.44|1608.04|1611.91|1609.51|1613.02|1610.62|1609.13|1606.73|0
1757355000000|2025-09-08 18:10:00|1611.73|1609.33|1614.85|1612.45|1615.49|1613.09|1611.5|1609.1|0
1757355300000|2025-09-08 18:15:00|1615.08|1612.68|1618.23|1615.83|1618.68|1616.28|1614.83|1612.43|0
1757355600000|2025-09-08 18:20:00|1618|1615.6|1617.6|1615.2|1620.45|1618.05|1614.37|1611.97|0
1757355900000|2025-09-08 18:25:00|1617.88|1615.48|1619.57|1617.17|1619.57|1617.17|1616.59|1614.19|0
1757356200000|2025-09-08 18:30:00|1619.79|1617.39|1618.86|1616.46|1620.1|1617.7|1614.51|1612.11|0
1757356500000|2025-09-08 18:35:00|1618.4|1616|1617.25|1614.85|1619.93|1617.53|1617.25|1614.85|0
1757356800000|2025-09-08 18:40:00|1617.48|1615.08|1618.46|1616.06|1618.46|1616.06|1615|1612.6|0
1757357100000|2025-09-08 18:45:00|1618.55|1616.15|1619.65|1617.25|1620.86|1618.46|1618.32|1615.92|0
1757357400000|2025-09-08 18:50:00|1619.88|1617.48|1617.75|1615.35|1620.66|1618.26|1617.05|1614.65|0
1757357700000|2025-09-08 18:55:00|1618.07|1615.67|1617.98|1615.58|1619.37|1616.97|1614.68|1612.28|0
1757358000000|2025-09-08 19:00:00|1617.52|1615.12|1616.94|1614.54|1619.85|1617.45|1615.65|1613.25|0
1757358300000|2025-09-08 19:05:00|1617.4|1615|1615.91|1613.51|1617.96|1615.56|1615.88|1613.48|0
1757358600000|2025-09-08 19:10:00|1615.45|1613.05|1612.03|1609.63|1615.96|1613.56|1610|1607.6|0
1757358900000|2025-09-08 19:15:00|1611.81|1609.41|1613.55|1611.15|1614.93|1612.53|1611.39|1608.99|0
1757359200000|2025-09-08 19:20:00|1613.33|1610.93|1611.82|1609.42|1614.26|1611.86|1610.41|1608.01|0
1757359500000|2025-09-08 19:25:00|1612.24|1609.84|1611.78|1609.38|1612.24|1609.84|1607.63|1605.23|0
1757359800000|2025-09-08 19:30:00|1612.01|1609.61|1611.11|1608.71|1615.91|1613.51|1611.11|1608.71|0
1757360100000|2025-09-08 19:35:00|1610.88|1608.48|1614.62|1612.22|1615.42|1613.02|1610.88|1608.48|0
1757360400000|2025-09-08 19:40:00|1614.39|1611.99|1616.9|1614.5|1618.06|1615.66|1614.39|1611.99|0
1757360700000|2025-09-08 19:45:00|1617.12|1614.72|1620.52|1618.12|1620.71|1618.31|1617.12|1614.72|0
1757361000000|2025-09-08 19:50:00|1620.86|1618.46|1620.45|1618.05|1620.97|1618.57|1613.88|1611.48|0
1757361300000|2025-09-08 19:55:00|1619.99|1617.59|1623.43|1621.03|1624.01|1621.61|1619.78|1617.38|0
1757361600000|2025-09-08 20:00:00|1624.12|1621.72|1623.51|1621.11|1624.5|1622.1|1621.01|1618.61|0
1757361900000|2025-09-08 20:05:00|1623.63|1621.23|1625.17|1622.77|1625.53|1623.13|1623.39|1620.99|0
1757362200000|2025-09-08 20:10:00|1625.4|1623|1624.66|1622.26|1628.15|1625.75|1623.34|1620.94|0
1757362500000|2025-09-08 20:15:00|1624.89|1622.49|1624.43|1622.03|1625|1622.6|1624.17|1621.77|0
1757362800000|2025-09-08 20:20:00|1624.66|1622.26|1624.27|1621.87|1625.43|1623.03|1623.48|1621.08|0
1757363100000|2025-09-08 20:25:00|1624.37|1621.97|1625.63|1623.23|1625.85|1623.45|1624.09|1621.69|0
1757363400000|2025-09-08 20:30:00|1625.4|1623|1625.25|1622.85|1626.18|1623.78|1625.07|1622.67|0
1757363700000|2025-09-08 20:35:00|1625.02|1622.62|1624.1|1621.7|1625.3|1622.9|1624.1|1621.7|0
1757364000000|2025-09-08 20:40:00|1624.33|1621.93|1623.91|1621.51|1624.56|1622.16|1623.86|1621.46|0
1757364300000|2025-09-08 20:45:00|1623.68|1621.28|1624.45|1622.05|1624.72|1622.32|1623.68|1621.28|0
1757364600000|2025-09-08 20:50:00|1624.22|1621.82|1623.99|1621.59|1624.72|1622.32|1623.95|1621.55|0
1757364900000|2025-09-08 20:55:00|1624.29|1621.29|1624.74|1621.74|1625.43|1622.43|1624.06|1621.06|0
1757365200000|2025-09-08 21:00:00|1624.91|1621.91|1624.42|1621.42|1624.91|1621.91|1624.17|1621.17|0
1757365500000|2025-09-08 21:05:00|1624.62|1621.62|1624.75|1621.75|1624.75|1621.75|1624.62|1621.62|0
1757365800000|2025-09-08 21:10:00|1624.8|1621.8|1624.83|1621.83|1625.09|1622.09|1624.59|1621.59|0
1757366100000|2025-09-08 21:15:00|1625.04|1622.04|1625.12|1622.12|1625.12|1622.12|1625|1622|0
1757366400000|2025-09-08 21:20:00|1625.17|1622.17|1625.12|1622.12|1625.21|1622.21|1625.09|1622.09|0
1757366700000|2025-09-08 21:25:00|1625.54|1622.54|1625.54|1622.54|1625.54|1622.54|1625.54|1622.54|0
1757367000000|2025-09-08 21:30:00|1625.58|1622.58|1625.54|1622.54|1625.58|1622.58|1625.5|1622.5|0
1757367600000|2025-09-08 21:40:00|1625.58|1622.58|1625.96|1622.96|1626.08|1623.08|1625.58|1622.58|0
1757367900000|2025-09-08 21:45:00|1625.94|1622.94|1626.13|1623.13|1626.3|1623.3|1625.92|1622.92|0
1757368200000|2025-09-08 21:50:00|1626|1623|1625.84|1622.84|1626.55|1623.55|1625.84|1622.84|0
1757368500000|2025-09-08 21:55:00|1625.86|1622.86|1626.19|1623.19|1626.65|1623.65|1625.86|1622.86|0
1757368800000|2025-09-08 22:00:00|1626.18|1623.18|1627.36|1624.36|1628.27|1625.27|1625.19|1622.19|0
1757369100000|2025-09-08 22:05:00|1627.47|1624.47|1627.36|1624.36|1628.27|1625.27|1626.68|1623.68|0
1757369400000|2025-09-08 22:10:00|1627.13|1624.13|1628.04|1625.04|1628.15|1625.15|1626.9|1623.9|0
1757369700000|2025-09-08 22:15:00|1627.81|1624.81|1628.15|1625.15|1628.15|1625.15|1626.78|1623.78|0
1757370000000|2025-09-08 22:20:00|1628.27|1625.27|1629.18|1626.18|1629.18|1626.18|1628.27|1625.27|0
1757370300000|2025-09-08 22:25:00|1628.95|1625.95|1628.5|1625.5|1629.41|1626.41|1628.5|1625.5|0
1757370600000|2025-09-08 22:30:00|1628.6|1625.6|1629.63|1626.63|1629.63|1626.63|1628.04|1625.04|0
1757370900000|2025-09-08 22:35:00|1629.86|1626.86|1629.41|1626.41|1629.97|1626.97|1629.29|1626.29|0
1757371200000|2025-09-08 22:40:00|1629.63|1626.63|1629.86|1626.86|1630.09|1627.09|1629.63|1626.63|0
1757371500000|2025-09-08 22:45:00|1629.63|1626.63|1630.77|1627.77|1631|1628|1629.63|1626.63|0
1757371800000|2025-09-08 22:50:00|1631|1628|1629.86|1626.86|1631|1628|1629.4|1626.4|0
1757372100000|2025-09-08 22:55:00|1630.09|1627.09|1630.77|1627.77|1630.77|1627.77|1630.09|1627.09|0
1757372400000|2025-09-08 23:00:00|1631|1628|1630.77|1627.77|1631.68|1628.68|1630.77|1627.77|0
1757372700000|2025-09-08 23:05:00|1631|1628|1630.09|1627.09|1631|1628|1630.09|1627.09|0
1757373000000|2025-09-08 23:10:00|1630.31|1627.31|1630.54|1627.54|1631|1628|1630.31|1627.31|0
1757373300000|2025-09-08 23:15:00|1630.31|1627.31|1630.54|1627.54|1631.11|1628.11|1630.31|1627.31|0
1757373600000|2025-09-08 23:20:00|1630.31|1627.31|1629.63|1626.63|1630.31|1627.31|1629.63|1626.63|0
1757373900000|2025-09-08 23:25:00|1629.4|1626.4|1629.63|1626.63|1629.63|1626.63|1629.17|1626.17|0
1757374200000|2025-09-08 23:30:00|1629.85|1626.85|1628.94|1625.94|1630.08|1627.08|1628.94|1625.94|0
1757374500000|2025-09-08 23:35:00|1628.71|1625.71|1629.4|1626.4|1629.85|1626.85|1628.71|1625.71|0
1757374800000|2025-09-08 23:40:00|1629.17|1626.17|1627.34|1624.34|1629.17|1626.17|1627.34|1624.34|0
1757375100000|2025-09-08 23:45:00|1627.22|1624.22|1628.25|1625.25|1628.48|1625.48|1627.22|1624.22|0
1757375400000|2025-09-08 23:50:00|1628.36|1625.36|1628.48|1625.48|1628.71|1625.71|1627.57|1624.57|0
1757375700000|2025-09-08 23:55:00|1628.25|1625.25|1627.57|1624.57|1628.71|1625.71|1627.57|1624.57|0
1757376000000|2025-09-09 00:00:00|1627.8|1624.8|1628.48|1625.48|1629.16|1626.16|1626.66|1623.66|0
1757376300000|2025-09-09 00:05:00|1628.25|1625.25|1628.71|1625.71|1628.93|1625.93|1627.57|1624.57|0
1757376600000|2025-09-09 00:10:00|1628.48|1625.48|1629.85|1626.85|1629.85|1626.85|1628.13|1625.13|0
1757376900000|2025-09-09 00:15:00|1629.62|1626.62|1627.99|1625.59|1629.62|1627.19|1627.34|1624.94|0
1757377200000|2025-09-09 00:20:00|1627.87|1625.47|1628.07|1625.67|1628.07|1625.67|1627.31|1624.91|0
1757377500000|2025-09-09 00:25:00|1627.95|1625.55|1628.19|1625.79|1628.19|1625.79|1627.71|1625.31|0
1757377800000|2025-09-09 00:30:00|1627.96|1625.56|1627.86|1625.46|1628.09|1625.69|1627.28|1624.88|0
1757378100000|2025-09-09 00:35:00|1627.63|1625.23|1627.53|1625.13|1628.09|1625.69|1627.32|1624.92|0
1757378400000|2025-09-09 00:40:00|1627.3|1624.9|1627.29|1624.89|1628.18|1625.78|1626.87|1624.47|0
1757378700000|2025-09-09 00:45:00|1627.53|1625.13|1626.81|1624.41|1627.91|1625.51|1626.58|1624.18|0
1757379000000|2025-09-09 00:50:00|1627.01|1624.61|1627.23|1624.83|1627.56|1625.16|1626.5|1624.1|0
1757379300000|2025-09-09 00:55:00|1627.46|1625.06|1626.51|1624.11|1627.69|1625.29|1626.05|1623.65|0
1757379600000|2025-09-09 01:00:00|1626.05|1623.65|1625.97|1623.57|1626.28|1623.88|1625.45|1623.05|0
1757379900000|2025-09-09 01:05:00|1625.74|1623.34|1626.44|1624.04|1626.78|1624.38|1625.74|1623.34|0
1757380200000|2025-09-09 01:10:00|1626.22|1623.82|1625.81|1623.41|1626.54|1624.14|1625.81|1623.41|0
1757380500000|2025-09-09 01:15:00|1625.58|1623.18|1626|1623.6|1626.34|1623.94|1625.13|1622.73|0
1757380800000|2025-09-09 01:20:00|1626.11|1623.71|1623.26|1620.86|1626.23|1623.83|1623.26|1620.86|0
1757381100000|2025-09-09 01:25:00|1623.46|1621.06|1623.46|1621.06|1623.48|1621.08|1621.8|1619.4|0
1757381400000|2025-09-09 01:30:00|1623.23|1620.83|1623.03|1620.63|1623.68|1621.28|1622.79|1620.39|0
1757381700000|2025-09-09 01:35:00|1622.92|1620.52|1622.26|1619.86|1623.51|1621.11|1622.26|1619.86|0
1757382000000|2025-09-09 01:40:00|1622.49|1620.09|1623.3|1620.9|1623.6|1621.2|1621.99|1619.59|0
1757382300000|2025-09-09 01:45:00|1623.07|1620.67|1624.1|1621.7|1624.57|1622.17|1623.07|1620.67|0
1757382600000|2025-09-09 01:50:00|1623.87|1621.47|1624.05|1621.65|1624.35|1621.95|1623.58|1621.18|0
1757382900000|2025-09-09 01:55:00|1623.82|1621.42|1625.23|1622.83|1625.47|1623.07|1623.82|1621.42|0
1757383200000|2025-09-09 02:00:00|1625.56|1623.16|1625.16|1622.76|1625.91|1623.51|1625.03|1622.63|0
1757383500000|2025-09-09 02:05:00|1625.15|1622.75|1626.01|1623.61|1626.17|1623.77|1625.12|1622.72|0
1757383800000|2025-09-09 02:10:00|1626.24|1623.84|1629.36|1626.96|1630.09|1627.69|1625.99|1623.59|0
1757384100000|2025-09-09 02:15:00|1629.59|1627.19|1630.39|1627.99|1630.39|1627.99|1629.09|1626.69|0
1757384400000|2025-09-09 02:20:00|1630.27|1627.87|1630.03|1627.63|1630.37|1627.97|1629.72|1627.32|0
1757384700000|2025-09-09 02:25:00|1629.92|1627.52|1630.07|1627.67|1630.26|1627.86|1629.81|1627.41|0
1757385000000|2025-09-09 02:30:00|1629.85|1627.45|1631.38|1628.98|1632.23|1629.83|1629.85|1627.45|0
1757385300000|2025-09-09 02:35:00|1631.49|1629.09|1630.8|1628.4|1631.49|1629.09|1630.17|1627.77|0
1757385600000|2025-09-09 02:40:00|1630.57|1628.17|1630.94|1628.54|1630.97|1628.57|1630.1|1627.7|0
1757385900000|2025-09-09 02:45:00|1630.71|1628.31|1630.61|1628.21|1630.94|1628.54|1630.26|1627.86|0
1757386200000|2025-09-09 02:50:00|1630.54|1628.14|1629.98|1627.58|1630.76|1628.36|1629.52|1627.12|0
1757386500000|2025-09-09 02:55:00|1629.76|1627.36|1629.58|1627.18|1630.03|1627.63|1629.35|1626.95|0
1757386800000|2025-09-09 03:00:00|1629.98|1627.58|1629.76|1627.36|1630.21|1627.81|1629.75|1627.35|0
1757387100000|2025-09-09 03:05:00|1629.99|1627.59|1630.46|1628.06|1630.46|1628.06|1629.53|1627.13|0
1757387400000|2025-09-09 03:10:00|1630.17|1627.77|1630.59|1628.19|1631.29|1628.89|1629.77|1627.37|0
1757387700000|2025-09-09 03:15:00|1630.82|1628.42|1630.96|1628.56|1631.35|1628.95|1630.43|1628.03|0
1757388000000|2025-09-09 03:20:00|1630.73|1628.33|1630.82|1628.42|1631.89|1629.49|1630.59|1628.19|0
1757388300000|2025-09-09 03:25:00|1630.59|1628.19|1631.74|1629.34|1631.74|1629.34|1630.59|1628.19|0
1757388600000|2025-09-09 03:30:00|1631.52|1629.12|1632.16|1629.76|1632.44|1630.04|1631.42|1629.02|0
1757388900000|2025-09-09 03:35:00|1632.04|1629.64|1631.73|1629.33|1632.52|1630.12|1631.61|1629.21|0
1757389200000|2025-09-09 03:40:00|1631.84|1629.44|1631.93|1629.53|1632.29|1629.89|1631.84|1629.44|0
1757389500000|2025-09-09 03:45:00|1632.16|1629.76|1631.93|1629.53|1632.16|1629.76|1631.7|1629.3|0
1757389800000|2025-09-09 03:50:00|1631.7|1629.3|1631.76|1629.36|1632.17|1629.77|1631.51|1629.11|0
1757390100000|2025-09-09 03:55:00|1631.53|1629.13|1631.94|1629.54|1631.97|1629.57|1631.33|1628.93|0
1757390400000|2025-09-09 04:00:00|1631.83|1629.43|1631.24|1628.84|1632.17|1629.77|1631.02|1628.62|0
1757390700000|2025-09-09 04:05:00|1631.21|1628.81|1631.06|1628.66|1631.88|1629.48|1630.41|1628.01|0
1757391000000|2025-09-09 04:10:00|1630.41|1628.01|1631.29|1628.89|1631.4|1629|1630.41|1628.01|0
1757391300000|2025-09-09 04:15:00|1631.51|1629.11|1630.87|1628.47|1631.51|1629.11|1630.87|1628.47|0
1757391600000|2025-09-09 04:20:00|1631.4|1629|1631.57|1629.17|1631.57|1629.17|1630.87|1628.47|0
1757391900000|2025-09-09 04:25:00|1631.68|1629.28|1631.43|1629.03|1631.8|1629.4|1630.61|1628.21|0
1757392200000|2025-09-09 04:30:00|1631.2|1628.8|1630.57|1628.17|1631.46|1629.06|1630.16|1627.76|0
1757392500000|2025-09-09 04:35:00|1630.34|1627.94|1630.6|1628.2|1630.6|1628.2|1630.34|1627.94|0
1757392800000|2025-09-09 04:40:00|1630.38|1627.98|1630.35|1627.95|1630.7|1628.3|1630|1627.6|0
1757393100000|2025-09-09 04:45:00|1630.12|1627.72|1630.63|1628.23|1630.8|1628.4|1629.99|1627.59|0
1757393400000|2025-09-09 04:50:00|1630.86|1628.46|1630.88|1628.48|1631.11|1628.71|1630.19|1627.79|0
1757393700000|2025-09-09 04:55:00|1631.02|1628.62|1630.91|1628.51|1631.48|1629.08|1630.55|1628.15|0
1757394000000|2025-09-09 05:00:00|1630.68|1628.28|1630.47|1628.07|1631.65|1629.25|1629.8|1627.4|0
1757394300000|2025-09-09 05:05:00|1630.35|1627.95|1629.64|1627.24|1630.47|1628.07|1629.54|1627.14|0
1757394600000|2025-09-09 05:10:00|1629.87|1627.47|1629.49|1627.09|1630.32|1627.92|1629.41|1627.01|0
1757394900000|2025-09-09 05:15:00|1629.37|1626.97|1628.2|1625.8|1629.37|1626.97|1627.39|1624.99|0
1757395200000|2025-09-09 05:20:00|1627.97|1625.57|1626.47|1624.07|1628.2|1625.8|1625.9|1623.5|0
1757395500000|2025-09-09 05:25:00|1626.24|1623.84|1626.78|1624.38|1626.78|1624.38|1625.55|1623.15|0
1757395800000|2025-09-09 05:30:00|1626.33|1623.93|1627.01|1624.61|1627.54|1625.14|1625.81|1623.41|0
1757396100000|2025-09-09 05:35:00|1627.49|1625.09|1627.51|1625.11|1627.9|1625.5|1626.38|1623.98|0
1757396400000|2025-09-09 05:40:00|1627.29|1624.89|1627.2|1624.8|1627.71|1625.31|1626.46|1624.06|0
1757396700000|2025-09-09 05:45:00|1627.11|1624.71|1627.61|1625.21|1628.11|1625.71|1626.89|1624.49|0
1757397000000|2025-09-09 05:50:00|1627.6|1625.2|1630.31|1627.91|1630.31|1627.91|1627.38|1624.98|0
1757397300000|2025-09-09 05:55:00|1630.53|1628.13|1629.69|1627.29|1631.18|1628.78|1629.69|1627.29|0
1757397600000|2025-09-09 06:00:00|1629.57|1627.17|1630.18|1627.78|1630.98|1628.58|1629.11|1626.71|0
1757397900000|2025-09-09 06:05:00|1630.41|1628.01|1630.63|1628.23|1630.84|1628.44|1629.2|1626.8|0
1757398200000|2025-09-09 06:10:00|1630.73|1628.33|1632.21|1629.81|1632.63|1630.23|1629.83|1627.43|0
1757398500000|2025-09-09 06:15:00|1632.44|1630.04|1632.7|1630.3|1633.57|1631.17|1631.55|1629.15|0
1757398800000|2025-09-09 06:20:00|1632.47|1630.07|1632.85|1630.45|1633.5|1631.1|1632.31|1629.91|0
1757399100000|2025-09-09 06:25:00|1632.96|1630.56|1632.9|1630.5|1633.64|1631.24|1632.52|1630.12|0
1757399400000|2025-09-09 06:30:00|1632.67|1630.27|1633.56|1631.16|1634|1631.6|1632.42|1630.02|0
1757399700000|2025-09-09 06:35:00|1633.62|1631.22|1633.06|1630.66|1633.62|1631.22|1632.04|1629.64|0
1757400000000|2025-09-09 06:40:00|1633.08|1630.68|1632.94|1630.54|1633.24|1630.84|1632.55|1630.15|0
1757400300000|2025-09-09 06:45:00|1632.71|1630.31|1633.09|1630.69|1633.3|1630.9|1631.91|1629.51|0
1757400600000|2025-09-09 06:50:00|1632.86|1630.46|1633.18|1630.78|1634.12|1631.72|1632.79|1630.39|0
1757400900000|2025-09-09 06:55:00|1633.89|1631.49|1633.16|1630.76|1634.11|1631.71|1632.63|1630.23|0
1757401200000|2025-09-09 07:00:00|1633.61|1631.21|1632.95|1630.55|1633.78|1631.38|1632.49|1630.09|0
1757401500000|2025-09-09 07:05:00|1632.73|1630.33|1632.92|1630.52|1633.66|1631.26|1632.51|1630.11|0
1757401800000|2025-09-09 07:10:00|1633.33|1630.93|1635.37|1632.97|1635.37|1632.97|1632.92|1630.52|0
1757402100000|2025-09-09 07:15:00|1635.6|1633.2|1634.75|1632.35|1635.6|1633.2|1634.19|1631.79|0
1757402400000|2025-09-09 07:20:00|1634.52|1632.12|1635.07|1632.67|1635.6|1633.2|1634.15|1631.75|0
1757402700000|2025-09-09 07:25:00|1634.91|1632.51|1636.94|1634.54|1637.62|1635.22|1634.91|1632.51|0
1757403000000|2025-09-09 07:30:00|1637.3|1634.9|1637.64|1635.24|1638.08|1635.68|1636.39|1633.99|0
1757403300000|2025-09-09 07:35:00|1637.87|1635.47|1637.81|1635.41|1640.66|1638.26|1637.45|1635.05|0
1757403600000|2025-09-09 07:40:00|1638.03|1635.63|1635.34|1632.94|1638.1|1635.7|1635.1|1632.7|0
1757403900000|2025-09-09 07:45:00|1635.23|1632.83|1634.9|1632.5|1635.86|1633.46|1634.32|1631.92|0
1757404200000|2025-09-09 07:50:00|1634.67|1632.27|1634.68|1632.28|1635.3|1632.9|1634.21|1631.81|0
1757404500000|2025-09-09 07:55:00|1634.56|1632.16|1634.71|1632.31|1635.11|1632.71|1634.41|1632.01|0
1757404800000|2025-09-09 08:00:00|1634.42|1632.02|1634.82|1632.42|1635.19|1632.79|1634.27|1631.87|0
1757405100000|2025-09-09 08:05:00|1635.05|1632.65|1629.73|1627.33|1635.1|1632.7|1629.73|1627.33|0
1757405400000|2025-09-09 08:10:00|1629.82|1627.42|1631.8|1629.4|1632.17|1629.77|1629.82|1627.42|0
1757405700000|2025-09-09 08:15:00|1631.5|1629.1|1631.15|1628.75|1632.3|1629.9|1628.92|1626.52|0
1757406000000|2025-09-09 08:20:00|1631.38|1628.98|1632.93|1630.53|1633.15|1630.75|1630.32|1627.92|0
1757406300000|2025-09-09 08:25:00|1632.7|1630.3|1632.41|1630.01|1633.25|1630.85|1631.96|1629.56|0
1757406600000|2025-09-09 08:30:00|1632.64|1630.24|1632.75|1630.35|1633.24|1630.84|1632.17|1629.77|0
1757406900000|2025-09-09 08:35:00|1632.52|1630.12|1629.8|1627.4|1633.03|1630.63|1629.14|1626.74|0
1757407200000|2025-09-09 08:40:00|1629.57|1627.17|1631.66|1629.26|1631.66|1629.26|1629.4|1627|0
1757407500000|2025-09-09 08:45:00|1631.45|1629.05|1629.91|1627.51|1631.45|1629.05|1629.34|1626.94|0
1757407800000|2025-09-09 08:50:00|1629.8|1627.4|1629.54|1627.14|1630.29|1627.89|1629.29|1626.89|0
1757408100000|2025-09-09 08:55:00|1629.43|1627.03|1629.73|1627.33|1630.35|1627.95|1629.25|1626.85|0
1757408400000|2025-09-09 09:00:00|1629.97|1627.57|1630.4|1628|1630.75|1628.35|1629.1|1626.7|0
1757408700000|2025-09-09 09:05:00|1630.29|1627.89|1629.6|1627.2|1630.75|1628.35|1629.6|1627.2|0
1757409000000|2025-09-09 09:10:00|1630.04|1627.64|1630.28|1627.88|1631.01|1628.61|1629.85|1627.45|0
1757409300000|2025-09-09 09:15:00|1630.51|1628.11|1630.56|1628.16|1631.22|1628.82|1630.09|1627.69|0
1757409600000|2025-09-09 09:20:00|1630.79|1628.39|1630.66|1628.26|1631.19|1628.79|1630.23|1627.83|0
1757409900000|2025-09-09 09:25:00|1630.77|1628.37|1630.63|1628.23|1631.14|1628.74|1629.79|1627.39|0
1757410200000|2025-09-09 09:30:00|1630.47|1628.07|1630.42|1628.02|1630.71|1628.31|1630.15|1627.75|0
1757410500000|2025-09-09 09:35:00|1630.19|1627.79|1630.42|1628.02|1630.91|1628.51|1630.19|1627.79|0
1757410800000|2025-09-09 09:40:00|1630.3|1627.9|1630.79|1628.39|1631.31|1628.91|1630.2|1627.8|0
1757411100000|2025-09-09 09:45:00|1630.9|1628.5|1630.61|1628.21|1631.35|1628.95|1630.12|1627.72|0
1757411400000|2025-09-09 09:50:00|1630.38|1627.98|1630.3|1627.9|1630.87|1628.47|1629.74|1627.34|0
1757411700000|2025-09-09 09:55:00|1630.19|1627.79|1630.08|1627.68|1630.8|1628.4|1629.52|1627.12|0
1757412000000|2025-09-09 10:00:00|1629.86|1627.46|1629.82|1627.42|1630.06|1627.66|1629.34|1626.94|0
1757412300000|2025-09-09 10:05:00|1629.75|1627.35|1630.32|1627.92|1630.58|1628.18|1629.54|1627.14|0
1757412600000|2025-09-09 10:10:00|1630.58|1628.18|1631.34|1628.94|1632.02|1629.62|1630.03|1627.63|0
1757412900000|2025-09-09 10:15:00|1631.11|1628.71|1631.25|1628.85|1632.01|1629.61|1631.11|1628.71|0
1757413200000|2025-09-09 10:20:00|1631.36|1628.96|1631.39|1628.99|1631.67|1629.27|1631.08|1628.68|0
1757413500000|2025-09-09 10:25:00|1631.62|1629.22|1630.94|1628.54|1631.62|1629.22|1630.88|1628.48|0
1757413800000|2025-09-09 10:30:00|1631.18|1628.78|1629.35|1626.95|1631.41|1629.01|1628.9|1626.5|0
1757414100000|2025-09-09 10:35:00|1629.12|1626.72|1630.64|1628.24|1630.91|1628.51|1628.9|1626.5|0
1757414400000|2025-09-09 10:40:00|1630.87|1628.47|1631.51|1629.11|1631.69|1629.29|1630.45|1628.05|0
1757414700000|2025-09-09 10:45:00|1631.28|1628.88|1630.46|1628.06|1631.61|1629.21|1630.28|1627.88|0
1757415000000|2025-09-09 10:50:00|1630.28|1627.88|1628.77|1626.37|1630.59|1628.19|1628.09|1625.69|0
1757415300000|2025-09-09 10:55:00|1628.63|1626.23|1628.91|1626.51|1628.97|1626.57|1628.23|1625.83|0
1757415600000|2025-09-09 11:00:00|1628.81|1626.41|1628.49|1626.09|1629.33|1626.93|1628.24|1625.84|0
1757415900000|2025-09-09 11:05:00|1628.72|1626.32|1628.94|1626.54|1629.25|1626.85|1627.87|1625.47|0
1757416200000|2025-09-09 11:10:00|1629.17|1626.77|1628.07|1625.67|1629.54|1627.14|1627.74|1625.34|0
1757416500000|2025-09-09 11:15:00|1628.3|1625.9|1626.56|1624.16|1628.3|1625.9|1625.77|1623.37|0
1757416800000|2025-09-09 11:20:00|1626.33|1623.93|1627.01|1624.61|1627.13|1624.73|1626.04|1623.64|0
1757417100000|2025-09-09 11:25:00|1626.89|1624.49|1626.16|1623.76|1627.25|1624.85|1626.16|1623.76|0
1757417400000|2025-09-09 11:30:00|1626.57|1624.17|1626.94|1624.54|1627.39|1624.99|1626.16|1623.76|0
1757417700000|2025-09-09 11:35:00|1627.06|1624.66|1627.56|1625.16|1627.96|1625.56|1626.39|1623.99|0
1757418000000|2025-09-09 11:40:00|1627.67|1625.27|1628.12|1625.72|1628.35|1625.95|1627.39|1624.99|0
1757418300000|2025-09-09 11:45:00|1627.89|1625.49|1630.56|1628.16|1630.79|1628.39|1627.89|1625.49|0
1757418600000|2025-09-09 11:50:00|1630.33|1627.93|1630.66|1628.26|1631.09|1628.69|1630.18|1627.78|0
1757418900000|2025-09-09 11:55:00|1630.54|1628.14|1631.11|1628.71|1631.58|1629.18|1630.15|1627.75|0
1757419200000|2025-09-09 12:00:00|1630.98|1628.58|1630.68|1628.28|1631.13|1628.73|1629.88|1627.48|0
1757419500000|2025-09-09 12:05:00|1630.76|1628.36|1630.63|1628.23|1631.26|1628.86|1630.22|1627.82|0
1757419800000|2025-09-09 12:10:00|1630.49|1628.09|1631.76|1629.36|1632.06|1629.66|1630.04|1627.64|0
1757420100000|2025-09-09 12:15:00|1631.53|1629.13|1631.63|1629.23|1632|1629.6|1630.97|1628.57|0
1757420400000|2025-09-09 12:20:00|1631.86|1629.46|1630.6|1628.2|1632.14|1629.74|1630.48|1628.08|0
1757420700000|2025-09-09 12:25:00|1630.37|1627.97|1630.61|1628.21|1630.97|1628.57|1629.71|1627.31|0
1757421000000|2025-09-09 12:30:00|1630.38|1627.98|1629.76|1627.36|1630.77|1628.37|1629.18|1626.78|0
1757421300000|2025-09-09 12:35:00|1629.79|1627.39|1630.83|1628.43|1630.9|1628.5|1629.18|1626.78|0
1757421600000|2025-09-09 12:40:00|1630.62|1628.22|1630.07|1627.67|1631.01|1628.61|1629.53|1627.13|0
1757421900000|2025-09-09 12:45:00|1629.85|1627.45|1628.98|1626.58|1630.54|1628.14|1628.93|1626.53|0
1757422200000|2025-09-09 12:50:00|1629.12|1626.72|1628.73|1626.33|1629.47|1627.07|1627.84|1625.44|0
1757422500000|2025-09-09 12:55:00|1628.94|1626.54|1629.09|1626.69|1629.52|1627.12|1628.7|1626.3|0
1757422800000|2025-09-09 13:00:00|1629.16|1626.76|1621.31|1618.91|1629.21|1626.81|1620.86|1618.46|0
1757423100000|2025-09-09 13:05:00|1621.77|1619.37|1626.07|1623.67|1626.42|1624.02|1620.37|1617.97|0
1757423400000|2025-09-09 13:10:00|1625.84|1623.44|1625.26|1622.86|1626.29|1623.89|1624.57|1622.17|0
1757423700000|2025-09-09 13:15:00|1624.81|1622.41|1625.16|1622.76|1625.97|1623.57|1624.32|1621.92|0
1757424000000|2025-09-09 13:20:00|1623.86|1621.46|1622.7|1620.3|1625.12|1622.72|1621.83|1619.43|0
1757424300000|2025-09-09 13:25:00|1622.93|1620.53|1623.91|1621.51|1624.13|1621.73|1622.93|1620.53|0
1757424600000|2025-09-09 13:30:00|1626.1|1623.7|1626.26|1623.86|1628.21|1625.81|1622.58|1620.18|0
1757424900000|2025-09-09 13:35:00|1626.49|1624.09|1627.24|1624.84|1629.51|1627.11|1625.76|1623.36|0
1757425200000|2025-09-09 13:40:00|1627.01|1624.61|1627.04|1624.64|1629.17|1626.77|1624.57|1622.17|0
1757425500000|2025-09-09 13:45:00|1626.81|1624.41|1626.14|1623.74|1630.21|1627.81|1624.41|1622.01|0
1757425800000|2025-09-09 13:50:00|1626.37|1623.97|1622.12|1619.72|1627.83|1625.43|1622.12|1619.72|0
1757426100000|2025-09-09 13:55:00|1621.89|1619.49|1624.65|1622.25|1629|1626.6|1620.88|1618.48|0
1757426400000|2025-09-09 14:00:00|1625.11|1622.71|1622.57|1620.17|1628.45|1626.05|1620.15|1617.75|0
1757426700000|2025-09-09 14:05:00|1622.8|1620.4|1627.14|1624.74|1627.36|1624.96|1621.8|1619.4|0
1757427000000|2025-09-09 14:10:00|1626.91|1624.51|1628.17|1625.77|1631.81|1629.41|1626.57|1624.17|0
1757427300000|2025-09-09 14:15:00|1628.62|1626.22|1624.49|1622.09|1630.62|1628.22|1623.15|1620.75|0
1757427600000|2025-09-09 14:20:00|1624.43|1622.03|1624.05|1621.65|1628.38|1625.98|1623.04|1620.64|0
1757427900000|2025-09-09 14:25:00|1624.51|1622.11|1623.06|1620.66|1624.74|1622.34|1620.64|1618.24|0
1757428200000|2025-09-09 14:30:00|1622.6|1620.2|1612.44|1610.04|1624.44|1622.04|1612.44|1610.04|0
1757428500000|2025-09-09 14:35:00|1612.67|1610.27|1612.56|1610.16|1615.78|1613.38|1607.75|1605.35|0
1757428800000|2025-09-09 14:40:00|1612.33|1609.93|1612.63|1610.23|1613.61|1611.21|1607.89|1605.49|0
1757429100000|2025-09-09 14:45:00|1612.86|1610.46|1614.97|1612.57|1616.82|1614.42|1612.06|1609.66|0
1757429400000|2025-09-09 14:50:00|1614.74|1612.34|1619.78|1617.38|1619.78|1617.38|1611.34|1608.94|0
1757429700000|2025-09-09 14:55:00|1620.69|1618.29|1618.72|1616.32|1623.18|1620.78|1617.9|1615.5|0
1757430000000|2025-09-09 15:00:00|1618.95|1616.55|1616.73|1614.33|1621.23|1618.83|1616.51|1614.11|0
1757430300000|2025-09-09 15:05:00|1616.51|1614.11|1617.83|1615.43|1618.52|1616.12|1614.19|1611.79|0
1757430600000|2025-09-09 15:10:00|1617.38|1614.98|1619.15|1616.75|1619.74|1617.34|1616.77|1614.37|0
1757430900000|2025-09-09 15:15:00|1619.38|1616.98|1619.85|1617.45|1621.01|1618.61|1619.11|1616.71|0
1757431200000|2025-09-09 15:20:00|1620.07|1617.67|1619.94|1617.54|1623|1620.6|1619.3|1616.9|0
1757431500000|2025-09-09 15:25:00|1620.62|1618.22|1622.83|1620.43|1623.35|1620.95|1620.07|1617.67|0
1757431800000|2025-09-09 15:30:00|1622.6|1620.2|1620.87|1618.47|1623.17|1620.77|1620.64|1618.24|0
1757432100000|2025-09-09 15:35:00|1621.09|1618.69|1620.02|1617.62|1622.56|1620.16|1620.02|1617.62|0
1757432400000|2025-09-09 15:40:00|1620.25|1617.85|1616.89|1614.49|1620.93|1618.53|1616.14|1613.74|0
1757432700000|2025-09-09 15:45:00|1616.66|1614.26|1616.15|1613.75|1618.55|1616.15|1615.92|1613.52|0
1757433000000|2025-09-09 15:50:00|1616.6|1614.2|1622.49|1620.09|1622.72|1620.32|1616.47|1614.07|0
1757433300000|2025-09-09 15:55:00|1622.52|1620.12|1618.13|1615.73|1622.93|1620.53|1617.82|1615.42|0
1757433600000|2025-09-09 16:00:00|1617.91|1615.51|1615.24|1612.84|1619.46|1617.06|1615.02|1612.62|0
1757433900000|2025-09-09 16:05:00|1615.02|1612.62|1621.51|1619.11|1622.75|1620.35|1615.02|1612.62|0
1757434200000|2025-09-09 16:10:00|1621.73|1619.33|1623.09|1620.69|1623.56|1621.16|1621.55|1619.15|0
1757434500000|2025-09-09 16:15:00|1622.88|1620.48|1622.11|1619.71|1625.1|1622.7|1621.88|1619.48|0
1757434800000|2025-09-09 16:20:00|1622.34|1619.94|1621.64|1619.24|1625.22|1622.82|1618.43|1616.03|0
1757435100000|2025-09-09 16:25:00|1621.87|1619.47|1623.51|1621.11|1626.3|1623.9|1621.61|1619.21|0
1757435400000|2025-09-09 16:30:00|1623.38|1620.98|1624.44|1622.04|1624.85|1622.45|1622.9|1620.5|0
1757435700000|2025-09-09 16:35:00|1624.21|1621.81|1624.7|1622.3|1626.4|1624|1623.33|1620.93|0
1757436000000|2025-09-09 16:40:00|1624.47|1622.07|1624.49|1622.09|1625.98|1623.58|1623.7|1621.3|0
1757436300000|2025-09-09 16:45:00|1624.68|1622.28|1625.17|1622.77|1626.39|1623.99|1623.48|1621.08|0
1757436600000|2025-09-09 16:50:00|1625.35|1622.95|1624.61|1622.21|1625.76|1623.36|1623.53|1621.13|0
1757436900000|2025-09-09 16:55:00|1624.84|1622.44|1625.32|1622.92|1626.8|1624.4|1624.3|1621.9|0
1757437200000|2025-09-09 17:00:00|1620.38|1617.98|1628.62|1626.22|1628.62|1626.22|1620.38|1617.98|0
1757437500000|2025-09-09 17:05:00|1628.4|1626|1628.15|1625.75|1628.91|1626.51|1627.28|1624.88|0
1757437800000|2025-09-09 17:10:00|1628.38|1625.98|1628.35|1625.95|1631.53|1629.13|1625.12|1622.72|0
1757438100000|2025-09-09 17:15:00|1628.58|1626.18|1627.82|1625.42|1630.55|1628.15|1627.52|1625.12|0
1757438400000|2025-09-09 17:20:00|1628.04|1625.64|1630.94|1628.54|1630.94|1628.54|1627.54|1625.14|0
1757438700000|2025-09-09 17:25:00|1630.75|1628.35|1630.28|1627.88|1633.85|1631.45|1629.98|1627.58|0
1757439000000|2025-09-09 17:30:00|1630.36|1627.96|1630.6|1628.2|1631.33|1628.93|1629.5|1627.1|0
1757439300000|2025-09-09 17:35:00|1630.38|1627.98|1631.6|1629.2|1631.83|1629.43|1629.51|1627.11|0
1757439600000|2025-09-09 17:40:00|1631.37|1628.97|1631.36|1628.96|1631.7|1629.3|1626.23|1623.83|0
1757439900000|2025-09-09 17:45:00|1631.13|1628.73|1628.29|1625.89|1632.97|1630.57|1627.83|1625.43|0
1757440200000|2025-09-09 17:50:00|1628.52|1626.12|1632.41|1630.01|1633.14|1630.74|1626.84|1624.44|0
1757440500000|2025-09-09 17:55:00|1632.64|1630.24|1632.77|1630.37|1634|1631.6|1631.87|1629.47|0
1757440800000|2025-09-09 18:00:00|1632.54|1630.14|1633.26|1630.86|1633.85|1631.45|1631.36|1628.96|0
1757441100000|2025-09-09 18:05:00|1633.48|1631.08|1633.84|1631.44|1634.43|1632.03|1633.22|1630.82|0
1757441400000|2025-09-09 18:10:00|1634.07|1631.67|1632.53|1630.13|1634.11|1631.71|1630.48|1628.08|0
1757441700000|2025-09-09 18:15:00|1632.76|1630.36|1632.62|1630.22|1636.77|1634.37|1631.65|1629.25|0
1757442000000|2025-09-09 18:20:00|1632.96|1630.56|1634.06|1631.66|1634.3|1631.9|1632.34|1629.94|0
1757442300000|2025-09-09 18:25:00|1633.91|1631.51|1633.11|1630.71|1634.05|1631.65|1632.29|1629.89|0
1757442600000|2025-09-09 18:30:00|1633.33|1630.93|1632.15|1629.75|1635.67|1633.27|1631.96|1629.56|0
1757442900000|2025-09-09 18:35:00|1631.92|1629.52|1632.29|1629.89|1632.96|1630.56|1631.51|1629.11|0
1757443200000|2025-09-09 18:40:00|1632.4|1630|1632.03|1629.63|1633.51|1631.11|1631.54|1629.14|0
1757443500000|2025-09-09 18:45:00|1632.26|1629.86|1635.18|1632.78|1635.39|1632.99|1632.15|1629.75|0
1757443800000|2025-09-09 18:50:00|1635.02|1632.62|1634.15|1631.75|1635.02|1632.62|1633.62|1631.22|0
1757444100000|2025-09-09 18:55:00|1634.38|1631.98|1633.45|1631.05|1637.86|1635.46|1633.19|1630.79|0
1757444400000|2025-09-09 19:00:00|1633.23|1630.83|1633.54|1631.14|1633.94|1631.54|1632.66|1630.26|0
1757444700000|2025-09-09 19:05:00|1633.31|1630.91|1632.58|1630.18|1635.52|1633.12|1632.09|1629.69|0
1757445000000|2025-09-09 19:10:00|1632.35|1629.95|1630.85|1628.45|1632.45|1630.05|1630.65|1628.25|0
1757445300000|2025-09-09 19:15:00|1631.07|1628.67|1632.95|1630.55|1634.01|1631.61|1630.62|1628.22|0
1757445600000|2025-09-09 19:20:00|1633.03|1630.63|1634.07|1631.67|1634.75|1632.35|1633.03|1630.63|0
1757445900000|2025-09-09 19:25:00|1634.3|1631.9|1635.23|1632.83|1635.85|1633.45|1634.28|1631.88|0
1757446200000|2025-09-09 19:30:00|1635.22|1632.82|1635.43|1633.03|1636.07|1633.67|1634.61|1632.21|0
1757446500000|2025-09-09 19:35:00|1635.66|1633.26|1633.97|1631.57|1636.09|1633.69|1633.82|1631.42|0
1757446800000|2025-09-09 19:40:00|1633.74|1631.34|1634.24|1631.84|1634.31|1631.91|1632.04|1629.64|0
1757447100000|2025-09-09 19:45:00|1634.47|1632.07|1634.75|1632.35|1635.72|1633.32|1632.81|1630.41|0
1757447400000|2025-09-09 19:50:00|1635.43|1633.03|1637.99|1635.59|1638.89|1636.49|1635.2|1632.8|0
1757447700000|2025-09-09 19:55:00|1638.22|1635.82|1638.04|1635.64|1645.98|1643.58|1637.81|1635.41|0
1757448000000|2025-09-09 20:00:00|1638.66|1636.26|1636.19|1633.79|1639.66|1637.26|1634.89|1632.49|0
1757448300000|2025-09-09 20:05:00|1635.27|1632.87|1640.36|1637.96|1641.78|1639.38|1634.06|1631.66|0
1757448600000|2025-09-09 20:10:00|1640.14|1637.74|1644.02|1641.62|1644.82|1642.42|1640.14|1637.74|0
1757448900000|2025-09-09 20:15:00|1644.25|1641.85|1647.15|1644.75|1647.61|1645.21|1642.7|1640.3|0
1757449200000|2025-09-09 20:20:00|1647.61|1645.21|1646.57|1644.17|1649.01|1646.61|1646.52|1644.12|0
1757449500000|2025-09-09 20:25:00|1646.8|1644.4|1648.18|1645.78|1648.72|1646.32|1645.63|1643.23|0
1757449800000|2025-09-09 20:30:00|1648.41|1646.01|1648.77|1646.37|1649.28|1646.88|1647.59|1645.19|0
1757450100000|2025-09-09 20:35:00|1649|1646.6|1650.36|1647.96|1651.21|1648.81|1648.77|1646.37|0
1757450400000|2025-09-09 20:40:00|1650.13|1647.73|1651.4|1649|1651.79|1649.39|1649.89|1647.49|0
1757450700000|2025-09-09 20:45:00|1651.63|1649.23|1650.97|1648.57|1652.08|1649.68|1649.4|1647|0
1757451000000|2025-09-09 20:50:00|1651.2|1648.8|1647.21|1644.81|1651.49|1649.09|1646.7|1644.3|0
1757451300000|2025-09-09 20:55:00|1647.51|1644.51|1647.14|1644.14|1647.74|1644.74|1646.83|1643.83|0
1757451600000|2025-09-09 21:00:00|1648.94|1645.94|1650.22|1647.22|1650.68|1647.68|1648.06|1645.06|0
1757451900000|2025-09-09 21:05:00|1649.9|1646.9|1650.98|1647.98|1651.48|1648.48|1649.77|1646.77|0
1757452200000|2025-09-09 21:10:00|1651.06|1648.06|1651.18|1648.18|1651.27|1648.27|1650.34|1647.34|0
1757452500000|2025-09-09 21:15:00|1651.27|1648.27|1650.6|1647.6|1651.35|1648.35|1650.6|1647.6|0
1757452800000|2025-09-09 21:20:00|1650.43|1647.43|1650.42|1647.42|1650.55|1647.55|1650.1|1647.1|0
1757453100000|2025-09-09 21:25:00|1650.55|1647.55|1648.06|1645.06|1650.55|1647.55|1647.97|1644.97|0
1757453400000|2025-09-09 21:30:00|1647.8|1644.8|1649.34|1646.34|1649.6|1646.6|1647.8|1644.8|0
1757453700000|2025-09-09 21:35:00|1649.31|1646.31|1649.78|1646.78|1649.89|1646.89|1649.29|1646.29|0
1757454000000|2025-09-09 21:40:00|1649.83|1646.83|1651.45|1648.45|1651.45|1648.45|1649.63|1646.63|0
1757454300000|2025-09-09 21:45:00|1651.47|1648.47|1650.32|1647.32|1651.76|1648.76|1649.91|1646.91|0
1757454600000|2025-09-09 21:50:00|1650.61|1647.61|1650.35|1647.35|1650.72|1647.72|1649.93|1646.93|0
1757454900000|2025-09-09 21:55:00|1650.3|1647.3|1649.91|1646.91|1650.72|1647.72|1649.51|1646.51|0
1757455200000|2025-09-09 22:00:00|1650.05|1647.05|1648.76|1645.76|1650.7|1647.7|1647.96|1644.96|0
1757455500000|2025-09-09 22:05:00|1648.64|1645.64|1652.19|1649.19|1652.19|1649.19|1648.31|1645.31|0
1757455800000|2025-09-09 22:10:00|1651.96|1648.96|1652.42|1649.42|1653.33|1650.33|1651.96|1648.96|0
1757456100000|2025-09-09 22:15:00|1652.65|1649.65|1651.05|1648.05|1653.1|1650.1|1651.05|1648.05|0
1757456400000|2025-09-09 22:20:00|1650.82|1647.82|1650.59|1647.59|1651.27|1648.27|1650.36|1647.36|0
1757456700000|2025-09-09 22:25:00|1650.47|1647.47|1650.82|1647.82|1651.27|1648.27|1650.13|1647.13|0
1757457000000|2025-09-09 22:30:00|1650.7|1647.7|1651.73|1648.73|1652.19|1649.19|1650.59|1647.59|0
1757457300000|2025-09-09 22:35:00|1651.96|1648.96|1651.27|1648.27|1651.96|1648.96|1650.36|1647.36|0
1757457600000|2025-09-09 22:40:00|1651.38|1648.38|1651.04|1648.04|1651.5|1648.5|1650.81|1647.81|0
1757457900000|2025-09-09 22:45:00|1650.81|1647.81|1651.04|1648.04|1651.15|1648.15|1650.13|1647.13|0
1757458200000|2025-09-09 22:50:00|1650.92|1647.92|1650.35|1647.35|1651.5|1648.5|1650.13|1647.13|0
1757458500000|2025-09-09 22:55:00|1650.58|1647.58|1650.13|1647.13|1651.04|1648.04|1650.13|1647.13|0
1757458800000|2025-09-09 23:00:00|1650.23|1647.23|1647.84|1644.84|1650.46|1647.46|1647.61|1644.61|0
1757459100000|2025-09-09 23:05:00|1648.07|1645.07|1648.98|1645.98|1648.98|1645.98|1647.15|1644.15|0
1757459400000|2025-09-09 23:10:00|1648.86|1645.86|1648.75|1645.75|1649.21|1646.21|1648.52|1645.52|0
1757459700000|2025-09-09 23:15:00|1648.63|1645.63|1647.72|1644.72|1649.21|1646.21|1647.61|1644.61|0
1757460000000|2025-09-09 23:20:00|1647.84|1644.84|1646.24|1643.24|1648.07|1645.07|1645.1|1642.1|0
1757460300000|2025-09-09 23:25:00|1646.01|1643.01|1644.64|1641.64|1646.24|1643.24|1644.18|1641.18|0
1757460600000|2025-09-09 23:30:00|1644.75|1641.75|1644.18|1641.18|1645.32|1642.32|1643.95|1640.95|0
1757460900000|2025-09-09 23:35:00|1643.95|1640.95|1645.09|1642.09|1645.09|1642.09|1643.95|1640.95|0
1757461200000|2025-09-09 23:40:00|1645.32|1642.32|1646.46|1643.46|1646.69|1643.69|1645.32|1642.32|0
1757461500000|2025-09-09 23:45:00|1646.69|1643.69|1646.69|1643.69|1647.38|1644.38|1645.78|1642.78|0
1757461800000|2025-09-09 23:50:00|1646.46|1643.46|1647.15|1644.15|1647.6|1644.6|1646|1643|0
1757462100000|2025-09-09 23:55:00|1646.92|1643.92|1646.69|1643.69|1646.92|1643.92|1645.32|1642.32|0
1757462400000|2025-09-10 00:00:00|1646.46|1643.46|1646.46|1643.46|1647.14|1644.14|1645.77|1642.77|0
1757462700000|2025-09-10 00:05:00|1646.69|1643.69|1647.6|1644.6|1648.06|1645.06|1646.57|1643.57|0
1757463000000|2025-09-10 00:10:00|1647.83|1644.83|1648.97|1645.97|1649.43|1646.43|1647.48|1644.48|0
1757463300000|2025-09-10 00:15:00|1648.74|1645.74|1649.39|1646.99|1650.12|1647.72|1648.06|1645.06|0
1757463600000|2025-09-10 00:20:00|1649.31|1646.91|1649.28|1646.88|1650.16|1647.76|1649.28|1646.88|0
1757463900000|2025-09-10 00:25:00|1649.51|1647.11|1650.05|1647.65|1650.2|1647.8|1649.51|1647.11|0
1757464200000|2025-09-10 00:30:00|1649.82|1647.42|1650.07|1647.67|1650.49|1648.09|1649.7|1647.3|0
1757464500000|2025-09-10 00:35:00|1649.84|1647.44|1650.01|1647.61|1650.36|1647.96|1649.77|1647.37|0
1757464800000|2025-09-10 00:40:00|1649.78|1647.38|1649.78|1647.38|1650.57|1648.17|1649.5|1647.1|0
1757465100000|2025-09-10 00:45:00|1649.66|1647.26|1648.82|1646.42|1649.91|1647.51|1648.71|1646.31|0
1757465400000|2025-09-10 00:50:00|1648.94|1646.54|1648.72|1646.32|1649.42|1647.02|1648.42|1646.02|0
1757465700000|2025-09-10 00:55:00|1648.83|1646.43|1648.79|1646.39|1649.21|1646.81|1648.33|1645.93|0
1757466000000|2025-09-10 01:00:00|1649.01|1646.61|1648.03|1645.63|1649.39|1646.99|1647.86|1645.46|0
1757466300000|2025-09-10 01:05:00|1648.26|1645.86|1647.68|1645.28|1648.86|1646.46|1647.48|1645.08|0
1757466600000|2025-09-10 01:10:00|1647.45|1645.05|1648.08|1645.68|1648.14|1645.74|1647.12|1644.72|0
1757466900000|2025-09-10 01:15:00|1647.96|1645.56|1648.35|1645.95|1648.35|1645.95|1647.53|1645.13|0
1757467200000|2025-09-10 01:20:00|1648.12|1645.72|1648.49|1646.09|1648.71|1646.31|1647.62|1645.22|0
1757467500000|2025-09-10 01:25:00|1648.33|1645.93|1651.04|1648.64|1651.77|1649.37|1648.1|1645.7|0
1757467800000|2025-09-10 01:30:00|1650.95|1648.55|1653.24|1650.84|1653.44|1651.04|1650.72|1648.32|0
1757468100000|2025-09-10 01:35:00|1653.18|1650.78|1652.62|1650.22|1653.42|1651.02|1652.41|1650.01|0
1757468400000|2025-09-10 01:40:00|1652.39|1649.99|1651.71|1649.31|1652.39|1649.99|1651.25|1648.85|0
1757468700000|2025-09-10 01:45:00|1651.79|1649.39|1652.12|1649.72|1652.31|1649.91|1651.28|1648.88|0
1757469000000|2025-09-10 01:50:00|1651.89|1649.49|1651.91|1649.51|1652.19|1649.79|1651.52|1649.12|0
1757469300000|2025-09-10 01:55:00|1652.14|1649.74|1652.03|1649.63|1652.65|1650.25|1651.26|1648.86|0
1757469600000|2025-09-10 02:00:00|1652.26|1649.86|1652.1|1649.7|1652.86|1650.46|1651.66|1649.26|0
1757469900000|2025-09-10 02:05:00|1651.98|1649.58|1651.88|1649.48|1652.56|1650.16|1651.32|1648.92|0
1757470200000|2025-09-10 02:10:00|1651.95|1649.55|1651.73|1649.33|1652.44|1650.04|1651.7|1649.3|0
1757470500000|2025-09-10 02:15:00|1651.5|1649.1|1651.57|1649.17|1652.32|1649.92|1651.04|1648.64|0
1757470800000|2025-09-10 02:20:00|1651.35|1648.95|1651.5|1649.1|1652.05|1649.65|1651.11|1648.71|0
1757471100000|2025-09-10 02:25:00|1651.73|1649.33|1651.29|1648.89|1651.73|1649.33|1650.74|1648.34|0
1757471400000|2025-09-10 02:30:00|1651.01|1648.61|1652.14|1649.74|1652.38|1649.98|1650.78|1648.38|0
1757471700000|2025-09-10 02:35:00|1652.37|1649.97|1652.32|1649.92|1652.85|1650.45|1651.65|1649.25|0
1757472000000|2025-09-10 02:40:00|1652.55|1650.15|1651.89|1649.49|1652.8|1650.4|1651.85|1649.45|0
1757472300000|2025-09-10 02:45:00|1651.98|1649.58|1652.52|1650.12|1652.52|1650.12|1651.84|1649.44|0
1757472600000|2025-09-10 02:50:00|1652.63|1650.23|1652.35|1649.95|1653.76|1651.36|1651.95|1649.55|0
1757472900000|2025-09-10 02:55:00|1652.24|1649.84|1652.58|1650.18|1653.11|1650.71|1652.24|1649.84|0
1757473200000|2025-09-10 03:00:00|1652.88|1650.48|1653.87|1651.47|1654.31|1651.91|1652.58|1650.18|0
1757473500000|2025-09-10 03:05:00|1653.42|1651.02|1653.24|1650.84|1653.87|1651.47|1653.06|1650.66|0
1757473800000|2025-09-10 03:10:00|1653.47|1651.07|1653.02|1650.62|1653.47|1651.07|1652.98|1650.58|0
1757474100000|2025-09-10 03:15:00|1653.13|1650.73|1652.99|1650.59|1653.71|1651.31|1652.82|1650.42|0
1757474400000|2025-09-10 03:20:00|1653.21|1650.81|1653.32|1650.92|1653.78|1651.38|1652.83|1650.43|0
1757474700000|2025-09-10 03:25:00|1653.43|1651.03|1653.01|1650.61|1653.55|1651.15|1652.85|1650.45|0
1757475000000|2025-09-10 03:30:00|1653.23|1650.83|1652.92|1650.52|1653.73|1651.33|1652.8|1650.4|0
1757475300000|2025-09-10 03:35:00|1652.69|1650.29|1653.26|1650.86|1653.55|1651.15|1652.69|1650.29|0
1757475600000|2025-09-10 03:40:00|1653.03|1650.63|1653.83|1651.43|1654.46|1652.06|1653.03|1650.63|0
1757475900000|2025-09-10 03:45:00|1653.6|1651.2|1653.14|1650.74|1654.08|1651.68|1652.91|1650.51|0
1757476200000|2025-09-10 03:50:00|1653.37|1650.97|1653.5|1651.1|1653.93|1651.53|1653.14|1650.74|0
1757476500000|2025-09-10 03:55:00|1653.27|1650.87|1653.87|1651.47|1654.01|1651.61|1653.1|1650.7|0
1757476800000|2025-09-10 04:00:00|1653.7|1651.3|1653.94|1651.54|1653.94|1651.54|1653.26|1650.86|0
1757477100000|2025-09-10 04:05:00|1654.17|1651.77|1653.88|1651.48|1654.39|1651.99|1653.59|1651.19|0
1757477400000|2025-09-10 04:10:00|1653.85|1651.45|1653.75|1651.35|1654.2|1651.8|1653.34|1650.94|0
1757477700000|2025-09-10 04:15:00|1653.98|1651.58|1654.9|1652.5|1654.9|1652.5|1653.73|1651.33|0
1757478000000|2025-09-10 04:20:00|1655.13|1652.73|1654.42|1652.02|1655.13|1652.73|1654.19|1651.79|0
1757478300000|2025-09-10 04:25:00|1654.53|1652.13|1654.72|1652.32|1654.88|1652.48|1654.53|1652.13|0
1757478600000|2025-09-10 04:30:00|1654.45|1652.05|1655.56|1653.16|1656.25|1653.85|1654.45|1652.05|0
1757478900000|2025-09-10 04:35:00|1655.44|1653.04|1655.09|1652.69|1655.56|1653.16|1654.66|1652.26|0
1757479200000|2025-09-10 04:40:00|1654.86|1652.46|1654.36|1651.96|1655.4|1653|1654.13|1651.73|0
1757479500000|2025-09-10 04:45:00|1654.59|1652.19|1653.84|1651.44|1654.59|1652.19|1653.56|1651.16|0
1757479800000|2025-09-10 04:50:00|1653.95|1651.55|1655.21|1652.81|1655.49|1653.09|1653.84|1651.44|0
1757480100000|2025-09-10 04:55:00|1655.02|1652.62|1655.22|1652.82|1655.44|1653.04|1655.02|1652.62|0
1757480400000|2025-09-10 05:00:00|1654.99|1652.59|1654.7|1652.3|1656.2|1653.8|1654.54|1652.14|0
1757480700000|2025-09-10 05:05:00|1654.68|1652.28|1654.28|1651.88|1654.91|1652.51|1654.01|1651.61|0
1757481000000|2025-09-10 05:10:00|1654.16|1651.76|1653.61|1651.21|1654.59|1652.19|1653.46|1651.06|0
1757481300000|2025-09-10 05:15:00|1653.49|1651.09|1654.07|1651.67|1654.55|1652.15|1652.92|1650.52|0
1757481600000|2025-09-10 05:20:00|1654.18|1651.78|1654.08|1651.68|1654.53|1652.13|1653.81|1651.41|0
1757481900000|2025-09-10 05:25:00|1654.19|1651.79|1654.06|1651.66|1654.77|1652.37|1653.35|1650.95|0
1757482200000|2025-09-10 05:30:00|1654.28|1651.88|1653.11|1650.71|1655.76|1653.36|1652.49|1650.09|0
1757482500000|2025-09-10 05:35:00|1652.89|1650.49|1653.05|1650.65|1653.36|1650.96|1652.5|1650.1|0
1757482800000|2025-09-10 05:40:00|1653.37|1650.97|1653.35|1650.95|1653.86|1651.46|1652.65|1650.25|0
1757483100000|2025-09-10 05:45:00|1653.34|1650.94|1653.46|1651.06|1653.8|1651.4|1653.01|1650.61|0
1757483400000|2025-09-10 05:50:00|1653.57|1651.17|1652.98|1650.58|1653.78|1651.38|1652.82|1650.42|0
1757483700000|2025-09-10 05:55:00|1652.86|1650.46|1653.32|1650.92|1653.71|1651.31|1652.67|1650.27|0
1757484000000|2025-09-10 06:00:00|1653.43|1651.03|1652.94|1650.54|1653.97|1651.57|1652.37|1649.97|0
1757484300000|2025-09-10 06:05:00|1652.55|1650.15|1652.89|1650.49|1653.19|1650.79|1651.67|1649.27|0
1757484600000|2025-09-10 06:10:00|1653.03|1650.63|1652.66|1650.26|1653.63|1651.23|1652.45|1650.05|0
1757484900000|2025-09-10 06:15:00|1652.89|1650.49|1652.91|1650.51|1653.22|1650.82|1652.05|1649.65|0
1757485200000|2025-09-10 06:20:00|1653.13|1650.73|1654.26|1651.86|1654.69|1652.29|1653.02|1650.62|0
1757485500000|2025-09-10 06:25:00|1654.49|1652.09|1654.69|1652.29|1655.22|1652.82|1654.14|1651.74|0
1757485800000|2025-09-10 06:30:00|1654.92|1652.52|1655.01|1652.61|1655.35|1652.95|1654.25|1651.85|0
1757486100000|2025-09-10 06:35:00|1655.24|1652.84|1656.01|1653.61|1656.36|1653.96|1654.95|1652.55|0
1757486400000|2025-09-10 06:40:00|1656.18|1653.78|1656.2|1653.8|1656.77|1654.37|1655.52|1653.12|0
1757486700000|2025-09-10 06:45:00|1655.97|1653.57|1654.33|1651.93|1656.31|1653.91|1654.01|1651.61|0
1757487000000|2025-09-10 06:50:00|1654.42|1652.02|1654.02|1651.62|1654.74|1652.34|1653.41|1651.01|0
1757487300000|2025-09-10 06:55:00|1653.9|1651.5|1654.27|1651.87|1655.75|1653.35|1653.9|1651.5|0
1757487600000|2025-09-10 07:00:00|1653.82|1651.42|1654.99|1652.59|1655.23|1652.83|1653.45|1651.05|0
1757487900000|2025-09-10 07:05:00|1655.22|1652.82|1655.16|1652.76|1655.49|1653.09|1654.36|1651.96|0
1757488200000|2025-09-10 07:10:00|1655.39|1652.99|1656.8|1654.4|1657.21|1654.81|1654.61|1652.21|0
1757488500000|2025-09-10 07:15:00|1656.88|1654.48|1656.65|1654.25|1657.6|1655.2|1656.21|1653.81|0
1757488800000|2025-09-10 07:20:00|1656.76|1654.36|1657.18|1654.78|1657.55|1655.15|1656.44|1654.04|0
1757489100000|2025-09-10 07:25:00|1657.17|1654.77|1657.21|1654.81|1657.65|1655.25|1656.54|1654.14|0
1757489400000|2025-09-10 07:30:00|1656.98|1654.58|1657.1|1654.7|1657.72|1655.32|1656.37|1653.97|0
1757489700000|2025-09-10 07:35:00|1656.99|1654.59|1656.64|1654.24|1657.38|1654.98|1656.18|1653.78|0
1757490000000|2025-09-10 07:40:00|1656.75|1654.35|1656.95|1654.55|1657.17|1654.77|1655.63|1653.23|0
1757490300000|2025-09-10 07:45:00|1657.06|1654.66|1657.63|1655.23|1658.35|1655.95|1656.39|1653.99|0
1757490600000|2025-09-10 07:50:00|1658.15|1655.75|1657.08|1654.68|1658.15|1655.75|1656.41|1654.01|0
1757490900000|2025-09-10 07:55:00|1656.62|1654.22|1657.08|1654.68|1658.08|1655.68|1656.45|1654.05|0
1757491200000|2025-09-10 08:00:00|1656.96|1654.56|1656.86|1654.46|1657.61|1655.21|1655.85|1653.45|0
1757491500000|2025-09-10 08:05:00|1656.63|1654.23|1655.44|1653.04|1657.1|1654.7|1655.13|1652.73|0
1757491800000|2025-09-10 08:10:00|1655.4|1653|1655.06|1652.66|1655.63|1653.23|1654.04|1651.64|0
1757492100000|2025-09-10 08:15:00|1655.05|1652.65|1655.42|1653.02|1656.25|1653.85|1654.78|1652.38|0
1757492400000|2025-09-10 08:20:00|1655.2|1652.8|1654.1|1651.7|1655.2|1652.8|1653.6|1651.2|0
1757492700000|2025-09-10 08:25:00|1653.87|1651.47|1653.6|1651.2|1654.5|1652.1|1653.21|1650.81|0
1757493000000|2025-09-10 08:30:00|1653.83|1651.43|1652.09|1649.69|1654.05|1651.65|1651.12|1648.72|0
1757493300000|2025-09-10 08:35:00|1651.86|1649.46|1647.93|1645.53|1652.53|1650.13|1647.16|1644.76|0
1757493600000|2025-09-10 08:40:00|1648.16|1645.76|1648.18|1645.78|1648.65|1646.25|1647.8|1645.4|0
1757493900000|2025-09-10 08:45:00|1648.06|1645.66|1648.72|1646.32|1649.78|1647.38|1647.78|1645.38|0
1757494200000|2025-09-10 08:50:00|1648.95|1646.55|1648.17|1645.77|1649.14|1646.74|1647.98|1645.58|0
1757494500000|2025-09-10 08:55:00|1648.4|1646|1648.57|1646.17|1648.97|1646.57|1647.75|1645.35|0
1757494800000|2025-09-10 09:00:00|1648.8|1646.4|1647.42|1645.02|1649.99|1647.59|1646.94|1644.54|0
1757495100000|2025-09-10 09:05:00|1647.43|1645.03|1647.05|1644.65|1648|1645.6|1646.15|1643.75|0
1757495400000|2025-09-10 09:10:00|1647.16|1644.76|1647.31|1644.91|1647.42|1645.02|1646.29|1643.89|0
1757495700000|2025-09-10 09:15:00|1646.85|1644.45|1647.01|1644.61|1647.75|1645.35|1646.37|1643.97|0
1757496000000|2025-09-10 09:20:00|1646.78|1644.38|1646.66|1644.26|1647.19|1644.79|1646.07|1643.67|0
1757496300000|2025-09-10 09:25:00|1646.78|1644.38|1647.11|1644.71|1647.31|1644.91|1646.57|1644.17|0
1757496600000|2025-09-10 09:30:00|1646.88|1644.48|1647.25|1644.85|1647.43|1645.03|1646.23|1643.83|0
1757496900000|2025-09-10 09:35:00|1647.13|1644.73|1647.11|1644.71|1647.65|1645.25|1646.72|1644.32|0
1757497200000|2025-09-10 09:40:00|1647.33|1644.93|1647.41|1645.01|1647.82|1645.42|1646.89|1644.49|0
1757497500000|2025-09-10 09:45:00|1647.64|1645.24|1650.43|1648.03|1650.61|1648.21|1647.64|1645.24|0
1757497800000|2025-09-10 09:50:00|1650.64|1648.24|1650.92|1648.52|1650.92|1648.52|1650.09|1647.69|0
1757498100000|2025-09-10 09:55:00|1650.81|1648.41|1651.28|1648.88|1651.4|1649|1650.39|1647.99|0
1757498400000|2025-09-10 10:00:00|1650.94|1648.54|1650.69|1648.29|1651.75|1649.35|1650.22|1647.82|0
1757498700000|2025-09-10 10:05:00|1650.67|1648.27|1651.02|1648.62|1651.58|1649.18|1650.5|1648.1|0
1757499000000|2025-09-10 10:10:00|1651.25|1648.85|1652.1|1649.7|1652.27|1649.87|1650.85|1648.45|0
1757499300000|2025-09-10 10:15:00|1651.98|1649.58|1651.77|1649.37|1652.29|1649.89|1651.52|1649.12|0
1757499600000|2025-09-10 10:20:00|1651.54|1649.14|1652.68|1650.28|1652.68|1650.28|1651.07|1648.67|0
1757499900000|2025-09-10 10:25:00|1652.91|1650.51|1653.56|1651.16|1653.78|1651.38|1652.33|1649.93|0
1757500200000|2025-09-10 10:30:00|1653.67|1651.27|1653.87|1651.47|1654.24|1651.84|1653|1650.6|0
1757500500000|2025-09-10 10:35:00|1653.64|1651.24|1654.31|1651.91|1655.04|1652.64|1653.14|1650.74|0
1757500800000|2025-09-10 10:40:00|1654.29|1651.89|1654.15|1651.75|1654.57|1652.17|1653.85|1651.45|0
1757501100000|2025-09-10 10:45:00|1653.92|1651.52|1654.5|1652.1|1654.82|1652.42|1653.7|1651.3|0
1757501400000|2025-09-10 10:50:00|1654.61|1652.21|1655.28|1652.88|1655.33|1652.93|1654.25|1651.85|0
1757501700000|2025-09-10 10:55:00|1655.08|1652.68|1655.04|1652.64|1655.33|1652.93|1654.82|1652.42|0
1757502000000|2025-09-10 11:00:00|1655.38|1652.98|1655.58|1653.18|1655.91|1653.51|1654.85|1652.45|0
1757502300000|2025-09-10 11:05:00|1655.49|1653.09|1656.07|1653.67|1656.29|1653.89|1655.29|1652.89|0
1757502600000|2025-09-10 11:10:00|1655.84|1653.44|1656.29|1653.89|1656.6|1654.2|1655.61|1653.21|0
1757502900000|2025-09-10 11:15:00|1656.4|1654|1656.49|1654.09|1657.05|1654.65|1655.5|1653.1|0
1757503200000|2025-09-10 11:20:00|1656.26|1653.86|1656.59|1654.19|1658.44|1656.04|1655.96|1653.56|0
1757503500000|2025-09-10 11:25:00|1656.36|1653.96|1656.5|1654.1|1656.87|1654.47|1656.08|1653.68|0
1757503800000|2025-09-10 11:30:00|1656.44|1654.04|1656.77|1654.37|1657.24|1654.84|1656.36|1653.96|0
1757504100000|2025-09-10 11:35:00|1656.58|1654.18|1657.88|1655.48|1658.56|1656.16|1656.26|1653.86|0
1757504400000|2025-09-10 11:40:00|1658.11|1655.71|1659.63|1657.23|1659.8|1657.4|1657.87|1655.47|0
1757504700000|2025-09-10 11:45:00|1659.4|1657|1659.43|1657.03|1660.19|1657.79|1658.94|1656.54|0
1757505000000|2025-09-10 11:50:00|1659.5|1657.1|1658.4|1656|1659.73|1657.33|1658.38|1655.98|0
1757505300000|2025-09-10 11:55:00|1658.63|1656.23|1658.72|1656.32|1659.21|1656.81|1658.38|1655.98|0
1757505600000|2025-09-10 12:00:00|1658.5|1656.1|1663.59|1661.19|1663.59|1661.19|1656.9|1654.5|0
1757505900000|2025-09-10 12:05:00|1663.82|1661.42|1662.29|1659.89|1664.28|1661.88|1661.5|1659.1|0
1757506200000|2025-09-10 12:10:00|1662.27|1659.87|1661.62|1659.22|1662.73|1660.33|1661.2|1658.8|0
1757506500000|2025-09-10 12:15:00|1661.38|1658.98|1660.02|1657.62|1661.56|1659.16|1659.43|1657.03|0
1757506800000|2025-09-10 12:20:00|1659.79|1657.39|1659.48|1657.08|1660.55|1658.15|1659.26|1656.86|0
1757507100000|2025-09-10 12:25:00|1659.71|1657.31|1659.47|1657.07|1660.12|1657.72|1658.34|1655.94|0
1757507400000|2025-09-10 12:30:00|1659.35|1656.95|1674.43|1672.03|1679.64|1677.24|1658.56|1656.16|0
1757507700000|2025-09-10 12:35:00|1674.66|1672.26|1670.7|1668.3|1675.12|1672.72|1669.8|1667.4|0
1757508000000|2025-09-10 12:40:00|1670.93|1668.53|1670.95|1668.55|1671.98|1669.58|1669.57|1667.17|0
1757508300000|2025-09-10 12:45:00|1671.06|1668.66|1671|1668.6|1672.58|1670.18|1669.8|1667.4|0
1757508600000|2025-09-10 12:50:00|1670.77|1668.37|1670.77|1668.37|1671.95|1669.55|1669.51|1667.11|0
1757508900000|2025-09-10 12:55:00|1670.54|1668.14|1671.7|1669.3|1672.53|1670.13|1669.31|1666.91|0
1757509200000|2025-09-10 13:00:00|1671.24|1668.84|1669.63|1667.23|1672.28|1669.88|1668.54|1666.14|0
1757509500000|2025-09-10 13:05:00|1669.4|1667|1669.83|1667.43|1670.32|1667.92|1669.16|1666.76|0
1757509800000|2025-09-10 13:10:00|1669.6|1667.2|1672.77|1670.37|1673.63|1671.23|1669.37|1666.97|0
1757510100000|2025-09-10 13:15:00|1672.75|1670.35|1674.35|1671.95|1675.42|1673.02|1672.52|1670.12|0
1757510400000|2025-09-10 13:20:00|1674.59|1672.19|1674.42|1672.02|1676.2|1673.8|1672.27|1669.87|0
1757510700000|2025-09-10 13:25:00|1673.73|1671.33|1674.32|1671.92|1674.32|1671.92|1673.63|1671.23|0
1757511000000|2025-09-10 13:30:00|1666.19|1663.79|1667.6|1665.2|1667.6|1665.2|1658.85|1656.45|0
1757511300000|2025-09-10 13:35:00|1667.37|1664.97|1666.67|1664.27|1671.69|1669.29|1665.64|1663.24|0
1757511600000|2025-09-10 13:40:00|1666.9|1664.5|1667.84|1665.44|1669.69|1667.29|1663.66|1661.26|0
1757511900000|2025-09-10 13:45:00|1668.07|1665.67|1671.35|1668.95|1672.09|1669.69|1665.08|1662.68|0
1757512200000|2025-09-10 13:50:00|1671.58|1669.18|1665.78|1663.38|1673.62|1671.22|1662.45|1660.05|0
1757512500000|2025-09-10 13:55:00|1666.24|1663.84|1670.31|1667.91|1670.31|1667.91|1664.35|1661.95|0
1757512800000|2025-09-10 14:00:00|1670.08|1667.68|1674.94|1672.54|1676.77|1674.37|1669.06|1666.66|0
1757513100000|2025-09-10 14:05:00|1675.17|1672.77|1676|1673.6|1678.59|1676.19|1673.88|1671.48|0
1757513400000|2025-09-10 14:10:00|1676.45|1674.05|1677.62|1675.22|1678.45|1676.05|1674.85|1672.45|0
1757513700000|2025-09-10 14:15:00|1678.08|1675.68|1677.46|1675.06|1679.34|1676.94|1673.93|1671.53|0
1757514000000|2025-09-10 14:20:00|1677.69|1675.29|1678.84|1676.44|1679.07|1676.67|1676.43|1674.03|0
1757514300000|2025-09-10 14:25:00|1678.61|1676.21|1673.74|1671.34|1678.99|1676.59|1672.47|1670.07|0
1757514600000|2025-09-10 14:30:00|1673.28|1670.88|1670.77|1668.37|1677.5|1675.1|1670.29|1667.89|0
1757514900000|2025-09-10 14:35:00|1671|1668.6|1673.5|1671.1|1673.72|1671.32|1668.04|1665.64|0
1757515200000|2025-09-10 14:40:00|1673.72|1671.32|1672.25|1669.85|1673.95|1671.55|1669.22|1666.82|0
1757515500000|2025-09-10 14:45:00|1671.79|1669.39|1671.22|1668.82|1675.06|1672.66|1670.53|1668.13|0
1757515800000|2025-09-10 14:50:00|1671.18|1668.78|1669.01|1666.61|1671.86|1669.46|1667.78|1665.38|0
1757516100000|2025-09-10 14:55:00|1669.24|1666.84|1668.83|1666.43|1671.22|1668.82|1668.49|1666.09|0
1757516400000|2025-09-10 15:00:00|1668.6|1666.2|1668.41|1666.01|1670.38|1667.98|1666.61|1664.21|0
1757516700000|2025-09-10 15:05:00|1668.18|1665.78|1665.85|1663.45|1668.46|1666.06|1664.7|1662.3|0
1757517000000|2025-09-10 15:10:00|1666.31|1663.91|1666.21|1663.81|1667.8|1665.4|1664.88|1662.48|0
1757517300000|2025-09-10 15:15:00|1665.98|1663.58|1660.95|1658.55|1665.99|1663.59|1660.27|1657.87|0
1757517600000|2025-09-10 15:20:00|1660.48|1658.08|1661.47|1659.07|1664.82|1662.42|1659.65|1657.25|0
1757517900000|2025-09-10 15:25:00|1661.54|1659.14|1663.49|1661.09|1666.29|1663.89|1660.43|1658.03|0
1757518200000|2025-09-10 15:30:00|1663.72|1661.32|1660.55|1658.15|1664.18|1661.78|1658.36|1655.96|0
1757518500000|2025-09-10 15:35:00|1661|1658.6|1665.82|1663.42|1666.47|1664.07|1660.35|1657.95|0
1757518800000|2025-09-10 15:40:00|1665.59|1663.19|1668.02|1665.62|1668.5|1666.1|1664.78|1662.38|0
1757519100000|2025-09-10 15:45:00|1668.25|1665.85|1668.68|1666.28|1669.05|1666.65|1663.9|1661.5|0
1757519400000|2025-09-10 15:50:00|1669.01|1666.61|1670.59|1668.19|1670.69|1668.29|1664.79|1662.39|0
1757519700000|2025-09-10 15:55:00|1670.73|1668.33|1667.79|1665.39|1670.73|1668.33|1667.38|1664.98|0
1757520000000|2025-09-10 16:00:00|1667.33|1664.93|1666.49|1664.09|1671.21|1668.81|1665.7|1663.3|0
1757520300000|2025-09-10 16:05:00|1666.26|1663.86|1667.67|1665.27|1667.88|1665.48|1665.25|1662.85|0
1757520600000|2025-09-10 16:10:00|1667.78|1665.38|1666.82|1664.42|1668.13|1665.73|1666.48|1664.08|0
1757520900000|2025-09-10 16:15:00|1666.59|1664.19|1665.44|1663.04|1668.65|1666.25|1665.44|1663.04|0
1757521200000|2025-09-10 16:20:00|1665.67|1663.27|1663.55|1661.15|1665.97|1663.57|1661.75|1659.35|0
1757521500000|2025-09-10 16:25:00|1663.32|1660.92|1661.4|1659|1664.38|1661.98|1661.4|1659|0
1757521800000|2025-09-10 16:30:00|1661.63|1659.23|1662.62|1660.22|1663.66|1661.26|1660.89|1658.49|0
1757522100000|2025-09-10 16:35:00|1662.39|1659.99|1660.11|1657.71|1662.39|1659.99|1659.66|1657.26|0
1757522400000|2025-09-10 16:40:00|1659.89|1657.49|1658.42|1656.02|1660.97|1658.57|1654.99|1652.59|0
1757522700000|2025-09-10 16:45:00|1658.19|1655.79|1659.21|1656.81|1660.66|1658.26|1657.36|1654.96|0
1757523000000|2025-09-10 16:50:00|1658.99|1656.59|1662.27|1659.87|1663.13|1660.73|1658.27|1655.87|0
1757523300000|2025-09-10 16:55:00|1662.49|1660.09|1664.41|1662.01|1665.7|1663.3|1662.49|1660.09|0
1757523600000|2025-09-10 17:00:00|1664.19|1661.79|1668.4|1666|1668.6|1666.2|1662.83|1660.43|0
1757523900000|2025-09-10 17:05:00|1668.43|1666.03|1667.72|1665.32|1668.88|1666.48|1666.47|1664.07|0
1757524200000|2025-09-10 17:10:00|1667.95|1665.55|1666.26|1663.86|1667.95|1665.55|1666.09|1663.69|0
1757524500000|2025-09-10 17:15:00|1666.25|1663.85|1663.74|1661.34|1666.87|1664.47|1663.44|1661.04|0
1757524800000|2025-09-10 17:20:00|1664.2|1661.8|1661.69|1659.29|1664.84|1662.44|1660.31|1657.91|0
1757525100000|2025-09-10 17:25:00|1661.76|1659.36|1658.69|1656.29|1661.76|1659.36|1657.33|1654.93|0
1757525400000|2025-09-10 17:30:00|1658.46|1656.06|1660.86|1658.46|1661.09|1658.69|1656.82|1654.42|0
1757525700000|2025-09-10 17:35:00|1660.63|1658.23|1659.86|1657.46|1662.47|1660.07|1658.85|1656.45|0
1757526000000|2025-09-10 17:40:00|1659.63|1657.23|1660.34|1657.94|1661.76|1659.36|1658.88|1656.48|0
1757526300000|2025-09-10 17:45:00|1660.11|1657.71|1658.69|1656.29|1660.53|1658.13|1656.19|1653.79|0
1757526600000|2025-09-10 17:50:00|1658.92|1656.52|1657.02|1654.62|1660.13|1657.73|1655.49|1653.09|0
1757526900000|2025-09-10 17:55:00|1657.36|1654.96|1658.84|1656.44|1658.94|1656.54|1655.4|1653|0
1757527200000|2025-09-10 18:00:00|1658.62|1656.22|1658.58|1656.18|1659.53|1657.13|1657.62|1655.22|0
1757527500000|2025-09-10 18:05:00|1658.35|1655.95|1656.57|1654.17|1658.86|1656.46|1656.26|1653.86|0
1757527800000|2025-09-10 18:10:00|1656.34|1653.94|1656.62|1654.22|1657.08|1654.68|1654.56|1652.16|0
1757528100000|2025-09-10 18:15:00|1656.39|1653.99|1652.42|1650.02|1656.66|1654.26|1651.74|1649.34|0
1757528400000|2025-09-10 18:20:00|1652.2|1649.8|1652.81|1650.41|1654.64|1652.24|1651.47|1649.07|0
1757528700000|2025-09-10 18:25:00|1652.58|1650.18|1651.9|1649.5|1655.29|1652.89|1650.13|1647.73|0
1757529000000|2025-09-10 18:30:00|1652.13|1649.73|1656.6|1654.2|1656.6|1654.2|1651.14|1648.74|0
1757529300000|2025-09-10 18:35:00|1656.37|1653.97|1653.57|1651.17|1656.6|1654.2|1652.31|1649.91|0
1757529600000|2025-09-10 18:40:00|1653.79|1651.39|1653.69|1651.29|1655.49|1653.09|1653.6|1651.2|0
1757529900000|2025-09-10 18:45:00|1653.92|1651.52|1651.95|1649.55|1657.59|1655.19|1650.97|1648.57|0
1757530200000|2025-09-10 18:50:00|1651.72|1649.32|1651.33|1648.93|1652.39|1649.99|1650.27|1647.87|0
1757530500000|2025-09-10 18:55:00|1651.56|1649.16|1652.26|1649.86|1656.71|1654.31|1651.33|1648.93|0
1757530800000|2025-09-10 19:00:00|1652.03|1649.63|1651.88|1649.48|1656.84|1654.44|1651.47|1649.07|0
1757531100000|2025-09-10 19:05:00|1652.11|1649.71|1648.48|1646.08|1653.22|1650.82|1647.7|1645.3|0
1757531400000|2025-09-10 19:10:00|1648.71|1646.31|1645.48|1643.08|1649.83|1647.43|1645.32|1642.92|0
1757531700000|2025-09-10 19:15:00|1645.71|1643.31|1649.32|1646.92|1650.49|1648.09|1642.68|1640.28|0
1757532000000|2025-09-10 19:20:00|1649.09|1646.69|1646.1|1643.7|1649.09|1646.69|1643.32|1640.92|0
1757532300000|2025-09-10 19:25:00|1646.56|1644.16|1644.96|1642.56|1647.14|1644.74|1644.19|1641.79|0
1757532600000|2025-09-10 19:30:00|1645.41|1643.01|1648.56|1646.16|1650.87|1648.47|1645.18|1642.78|0
1757532900000|2025-09-10 19:35:00|1648.79|1646.39|1645.21|1642.81|1651.47|1649.07|1644.99|1642.59|0
1757533200000|2025-09-10 19:40:00|1644.99|1642.59|1653.58|1651.18|1653.58|1651.18|1644.07|1641.67|0
1757533500000|2025-09-10 19:45:00|1653.81|1651.41|1654.35|1651.95|1656|1653.6|1650.2|1647.8|0
1757533800000|2025-09-10 19:50:00|1655.95|1653.55|1657.66|1655.26|1659.44|1657.04|1654.44|1652.04|0
1757534100000|2025-09-10 19:55:00|1657.43|1655.03|1661.12|1658.72|1664.69|1662.29|1657.43|1655.03|0
1757534400000|2025-09-10 20:00:00|1661.35|1658.95|1658.44|1656.04|1662.63|1660.23|1656.9|1654.5|0
1757534700000|2025-09-10 20:05:00|1658.21|1655.81|1657.56|1655.16|1659.32|1656.92|1656.66|1654.26|0
1757535000000|2025-09-10 20:10:00|1657.33|1654.93|1657.15|1654.75|1657.48|1655.08|1656.41|1654.01|0
1757535300000|2025-09-10 20:15:00|1657.37|1654.97|1657.14|1654.74|1657.73|1655.33|1656.15|1653.75|0
1757535600000|2025-09-10 20:20:00|1656.91|1654.51|1656.33|1653.93|1656.91|1654.51|1655.67|1653.27|0
1757535900000|2025-09-10 20:25:00|1656.56|1654.16|1657.7|1655.3|1658.2|1655.8|1656.33|1653.93|0
1757536200000|2025-09-10 20:30:00|1657.48|1655.08|1657.78|1655.38|1658.01|1655.61|1657.32|1654.92|0
1757536500000|2025-09-10 20:35:00|1658.01|1655.61|1658.44|1656.04|1658.69|1656.29|1657.74|1655.34|0
1757536800000|2025-09-10 20:40:00|1658.21|1655.81|1657.05|1654.65|1658.44|1656.04|1656.98|1654.58|0
1757537100000|2025-09-10 20:45:00|1656.82|1654.42|1655.72|1653.32|1657.22|1654.82|1655.72|1653.32|0
1757537400000|2025-09-10 20:50:00|1655.95|1653.55|1656.16|1653.76|1656.9|1654.5|1655.95|1653.55|0
1757537700000|2025-09-10 20:55:00|1656.46|1653.46|1656.87|1653.87|1657.38|1654.38|1656.46|1653.46|0
1757538000000|2025-09-10 21:00:00|1656.86|1653.86|1656.21|1653.21|1656.92|1653.92|1655.59|1652.59|0
1757538300000|2025-09-10 21:05:00|1656.12|1653.12|1656.2|1653.2|1656.42|1653.42|1655.8|1652.8|0
1757538600000|2025-09-10 21:10:00|1656.38|1653.38|1656.33|1653.33|1656.5|1653.5|1656.29|1653.29|0
1757538900000|2025-09-10 21:15:00|1656.46|1653.46|1656.58|1653.58|1656.71|1653.71|1656.46|1653.46|0
1757539200000|2025-09-10 21:20:00|1656.33|1653.33|1656.25|1653.25|1656.33|1653.33|1655.71|1652.71|0
1757539500000|2025-09-10 21:25:00|1656.09|1653.09|1655.88|1652.88|1656.25|1653.25|1655.63|1652.63|0
1757539800000|2025-09-10 21:30:00|1655.84|1652.84|1655.83|1652.83|1655.84|1652.84|1655.83|1652.83|0
1757540100000|2025-09-10 21:35:00|1655.88|1652.88|1655.88|1652.88|1655.88|1652.88|1655.88|1652.88|0
1757540400000|2025-09-10 21:40:00|1655.92|1652.92|1655.83|1652.83|1655.96|1652.96|1655.83|1652.83|0
1757540700000|2025-09-10 21:45:00|1655.81|1652.81|1656.06|1653.06|1656.06|1653.06|1655.81|1652.81|0
1757541000000|2025-09-10 21:50:00|1656.02|1653.02|1656.02|1653.02|1656.02|1653.02|1655.77|1652.77|0
1757541300000|2025-09-10 21:55:00|1656.05|1653.05|1656.1|1653.1|1656.31|1653.31|1656.05|1653.05|0
1757541600000|2025-09-10 22:00:00|1656.14|1653.14|1660|1657|1660.46|1657.46|1655.89|1652.89|0
1757541900000|2025-09-10 22:05:00|1660.23|1657.23|1658.85|1655.85|1660.68|1657.68|1658.85|1655.85|0
1757542200000|2025-09-10 22:10:00|1658.74|1655.74|1658.85|1655.85|1660|1657|1658.63|1655.63|0
1757542500000|2025-09-10 22:15:00|1658.62|1655.62|1659.31|1656.31|1659.31|1656.31|1657.94|1654.94|0
1757542800000|2025-09-10 22:20:00|1659.08|1656.08|1658.62|1655.62|1660|1657|1658.39|1655.39|0
1757543100000|2025-09-10 22:25:00|1658.39|1655.39|1658.85|1655.85|1659.54|1656.54|1658.17|1655.17|0
1757543400000|2025-09-10 22:30:00|1659.31|1656.31|1659.54|1656.54|1659.54|1656.54|1659.08|1656.08|0
1757543700000|2025-09-10 22:35:00|1659.42|1656.42|1659.99|1656.99|1659.99|1656.99|1659.42|1656.42|0
1757544000000|2025-09-10 22:40:00|1660.22|1657.22|1661.13|1658.13|1661.36|1658.36|1660.22|1657.22|0
1757544300000|2025-09-10 22:45:00|1661.59|1658.59|1663.65|1660.65|1663.65|1660.65|1661.13|1658.13|0
1757544600000|2025-09-10 22:50:00|1663.88|1660.88|1662.96|1659.96|1663.88|1660.88|1662.5|1659.5|0
1757544900000|2025-09-10 22:55:00|1663.19|1660.19|1663.42|1660.42|1666.39|1663.39|1663.19|1660.19|0
1757545200000|2025-09-10 23:00:00|1663.65|1660.65|1663.42|1660.42|1663.65|1660.65|1662.5|1659.5|0
1757545500000|2025-09-10 23:05:00|1663.65|1660.65|1666.39|1663.39|1666.39|1663.39|1663.65|1660.65|0
1757545800000|2025-09-10 23:10:00|1666.62|1663.62|1664.56|1661.56|1666.62|1663.62|1664.33|1661.33|0
1757546100000|2025-09-10 23:15:00|1664.33|1661.33|1665.47|1662.47|1666.85|1663.85|1664.33|1661.33|0
1757546400000|2025-09-10 23:20:00|1665.58|1662.58|1665.47|1662.47|1666.39|1663.39|1665.47|1662.47|0
1757546700000|2025-09-10 23:25:00|1665.58|1662.58|1664.78|1661.78|1665.7|1662.7|1664.78|1661.78|0
1757547000000|2025-09-10 23:30:00|1665.01|1662.01|1665.01|1662.01|1665.24|1662.24|1664.56|1661.56|0
1757547300000|2025-09-10 23:35:00|1664.78|1661.78|1665.01|1662.01|1665.47|1662.47|1664.78|1661.78|0
1757547600000|2025-09-10 23:40:00|1664.55|1661.55|1664.33|1661.33|1664.78|1661.78|1663.87|1660.87|0
1757547900000|2025-09-10 23:45:00|1664.43|1661.43|1664.32|1661.32|1664.55|1661.55|1663.87|1660.87|0
1757548200000|2025-09-10 23:50:00|1664.1|1661.1|1663.87|1660.87|1664.1|1661.1|1663.18|1660.18|0
1757548500000|2025-09-10 23:55:00|1663.64|1660.64|1664.78|1661.78|1664.78|1661.78|1663.41|1660.41|0
1757548800000|2025-09-11 00:00:00|1664.66|1661.66|1663.64|1660.64|1665.24|1662.24|1663.18|1660.18|0
1757549100000|2025-09-11 00:05:00|1663.52|1660.52|1662.03|1659.03|1663.97|1660.97|1662.03|1659.03|0
1757549400000|2025-09-11 00:10:00|1662.26|1659.26|1661.69|1658.69|1662.72|1659.72|1661.58|1658.58|0
1757549700000|2025-09-11 00:15:00|1661.8|1658.8|1660.05|1657.65|1661.8|1659.15|1658.83|1656.43|0
1757550000000|2025-09-11 00:20:00|1659.31|1656.91|1659.84|1657.44|1660.46|1658.06|1659.31|1656.91|0
1757550300000|2025-09-11 00:25:00|1659.61|1657.21|1661.22|1658.82|1661.71|1659.31|1659.61|1657.21|0
1757550600000|2025-09-11 00:30:00|1661.33|1658.93|1662.11|1659.71|1662.61|1660.21|1660.64|1658.24|0
1757550900000|2025-09-11 00:35:00|1661.65|1659.25|1662.35|1659.95|1662.71|1660.31|1661.22|1658.82|0
1757551200000|2025-09-11 00:40:00|1662.46|1660.06|1662.62|1660.22|1663.04|1660.64|1661.88|1659.48|0
1757551500000|2025-09-11 00:45:00|1662.73|1660.33|1664.89|1662.49|1665.12|1662.72|1662.39|1659.99|0
1757551800000|2025-09-11 00:50:00|1665.12|1662.72|1664.68|1662.28|1665.61|1663.21|1664.39|1661.99|0
1757552100000|2025-09-11 00:55:00|1664.91|1662.51|1664.7|1662.3|1665.37|1662.97|1663.97|1661.57|0
1757552400000|2025-09-11 01:00:00|1664.47|1662.07|1664.21|1661.81|1665.12|1662.72|1663.71|1661.31|0
1757552700000|2025-09-11 01:05:00|1664.44|1662.04|1664.77|1662.37|1665.11|1662.71|1663.97|1661.57|0
1757553000000|2025-09-11 01:10:00|1664.99|1662.59|1664.57|1662.17|1665.22|1662.82|1663.94|1661.54|0
1757553300000|2025-09-11 01:15:00|1664.35|1661.95|1664.37|1661.97|1664.71|1662.31|1663.95|1661.55|0
1757553600000|2025-09-11 01:20:00|1664.14|1661.74|1663.82|1661.42|1664.83|1662.43|1663.24|1660.84|0
1757553900000|2025-09-11 01:25:00|1664.05|1661.65|1664.08|1661.68|1664.66|1662.26|1663.63|1661.23|0
1757554200000|2025-09-11 01:30:00|1663.96|1661.56|1664.24|1661.84|1665.37|1662.97|1663.85|1661.45|0
1757554500000|2025-09-11 01:35:00|1664.35|1661.95|1664.99|1662.59|1665.43|1663.03|1664.24|1661.84|0
1757554800000|2025-09-11 01:40:00|1665.31|1662.91|1664.82|1662.42|1665.77|1663.37|1664.26|1661.86|0
1757555100000|2025-09-11 01:45:00|1664.59|1662.19|1664.63|1662.23|1665.22|1662.82|1664.13|1661.73|0
1757555400000|2025-09-11 01:50:00|1664.4|1662|1664.42|1662.02|1664.93|1662.53|1663.54|1661.14|0
1757555700000|2025-09-11 01:55:00|1664.16|1661.76|1664.31|1661.91|1664.87|1662.47|1663.21|1660.81|0
1757556000000|2025-09-11 02:00:00|1664.08|1661.68|1664.03|1661.63|1665.2|1662.8|1664.03|1661.63|0
1757556300000|2025-09-11 02:05:00|1664.16|1661.76|1663.64|1661.24|1664.71|1662.31|1663.4|1661|0
1757556600000|2025-09-11 02:10:00|1663.87|1661.47|1664.12|1661.72|1665.13|1662.73|1663.15|1660.75|0
1757556900000|2025-09-11 02:15:00|1664.23|1661.83|1663.95|1661.55|1664.6|1662.2|1663.29|1660.89|0
1757557200000|2025-09-11 02:20:00|1664.17|1661.77|1664.35|1661.95|1664.5|1662.1|1663.68|1661.28|0
1757557500000|2025-09-11 02:25:00|1664.57|1662.17|1664.59|1662.19|1665.03|1662.63|1664.21|1661.81|0
1757557800000|2025-09-11 02:30:00|1664.7|1662.3|1665.42|1663.02|1665.42|1663.02|1664.36|1661.96|0
1757558100000|2025-09-11 02:35:00|1665.19|1662.79|1664.76|1662.36|1665.19|1662.79|1664.37|1661.97|0
1757558400000|2025-09-11 02:40:00|1664.98|1662.58|1664.45|1662.05|1665.31|1662.91|1663.83|1661.43|0
1757558700000|2025-09-11 02:45:00|1664.57|1662.17|1664.4|1662|1664.8|1662.4|1663.79|1661.39|0
1757559000000|2025-09-11 02:50:00|1664.62|1662.22|1664.42|1662.02|1664.62|1662.22|1664.17|1661.77|0
1757559300000|2025-09-11 02:55:00|1664.53|1662.13|1664.09|1661.69|1664.75|1662.35|1664.09|1661.69|0
1757559600000|2025-09-11 03:00:00|1664.45|1662.05|1664.04|1661.64|1664.95|1662.55|1664|1661.6|0
1757559900000|2025-09-11 03:05:00|1664.21|1661.81|1664.46|1662.06|1664.75|1662.35|1663.99|1661.59|0
1757560200000|2025-09-11 03:10:00|1664.23|1661.83|1664.63|1662.23|1664.86|1662.46|1664|1661.6|0
1757560500000|2025-09-11 03:15:00|1664.86|1662.46|1664.73|1662.33|1665.09|1662.69|1664.41|1662.01|0
1757560800000|2025-09-11 03:20:00|1664.84|1662.44|1664.99|1662.59|1665.22|1662.82|1664.73|1662.33|0
1757561100000|2025-09-11 03:25:00|1664.76|1662.36|1665.26|1662.86|1665.49|1663.09|1664.61|1662.21|0
1757561400000|2025-09-11 03:30:00|1665.03|1662.63|1665.25|1662.85|1665.59|1663.19|1664.73|1662.33|0
1757561700000|2025-09-11 03:35:00|1665.48|1663.08|1665.25|1662.85|1665.48|1663.08|1664.73|1662.33|0
1757562000000|2025-09-11 03:40:00|1665.48|1663.08|1665.56|1663.16|1665.56|1663.16|1665.09|1662.69|0
1757562300000|2025-09-11 03:45:00|1665.34|1662.94|1665.58|1663.18|1665.94|1663.54|1664.47|1662.07|0
1757562600000|2025-09-11 03:50:00|1665.62|1663.22|1665.47|1663.07|1665.98|1663.58|1665.44|1663.04|0
1757562900000|2025-09-11 03:55:00|1665.7|1663.3|1664.89|1662.49|1665.7|1663.3|1664.7|1662.3|0
1757563200000|2025-09-11 04:00:00|1664.77|1662.37|1664.78|1662.38|1665.12|1662.72|1664.43|1662.03|0
1757563500000|2025-09-11 04:05:00|1664.47|1662.07|1665.12|1662.72|1665.23|1662.83|1664.24|1661.84|0
1757563800000|2025-09-11 04:10:00|1665.23|1662.83|1664.9|1662.5|1665.23|1662.83|1664.47|1662.07|0
1757564100000|2025-09-11 04:15:00|1665.01|1662.61|1662.19|1659.79|1665.01|1662.61|1661.41|1659.01|0
1757564400000|2025-09-11 04:20:00|1662.42|1660.02|1661.91|1659.51|1662.42|1660.02|1660.86|1658.46|0
1757564700000|2025-09-11 04:25:00|1661.8|1659.4|1661.09|1658.69|1661.8|1659.4|1660.4|1658|0
1757565000000|2025-09-11 04:30:00|1661.32|1658.92|1661.28|1658.88|1661.62|1659.22|1660.46|1658.06|0
1757565300000|2025-09-11 04:35:00|1661.51|1659.11|1661.41|1659.01|1661.57|1659.17|1660.52|1658.12|0
1757565600000|2025-09-11 04:40:00|1661.18|1658.78|1660.99|1658.59|1661.41|1659.01|1660.58|1658.18|0
1757565900000|2025-09-11 04:45:00|1661.22|1658.82|1660.91|1658.51|1661.49|1659.09|1660.35|1657.95|0
1757566200000|2025-09-11 04:50:00|1661.04|1658.64|1660.58|1658.18|1661.37|1658.97|1660.01|1657.61|0
1757566500000|2025-09-11 04:55:00|1660.7|1658.3|1660.4|1658|1660.87|1658.47|1660.4|1658|0
1757566800000|2025-09-11 05:00:00|1660.63|1658.23|1659.73|1657.33|1661.51|1659.11|1659.73|1657.33|0
1757567100000|2025-09-11 05:05:00|1659.97|1657.57|1660.03|1657.63|1660.88|1658.48|1659.56|1657.16|0
1757567400000|2025-09-11 05:10:00|1659.8|1657.4|1659.06|1656.66|1660.63|1658.23|1658.32|1655.92|0
1757567700000|2025-09-11 05:15:00|1659.18|1656.78|1659.14|1656.74|1659.89|1657.49|1658.13|1655.73|0
1757568000000|2025-09-11 05:20:00|1659.37|1656.97|1658.4|1656|1659.76|1657.36|1658.2|1655.8|0
1757568300000|2025-09-11 05:25:00|1658.28|1655.88|1659.26|1656.86|1660.25|1657.85|1658.28|1655.88|0
1757568600000|2025-09-11 05:30:00|1659.03|1656.63|1657.96|1655.56|1659.94|1657.54|1657.77|1655.37|0
1757568900000|2025-09-11 05:35:00|1658.08|1655.68|1658.35|1655.95|1659.02|1656.62|1657.33|1654.93|0
1757569200000|2025-09-11 05:40:00|1658.58|1656.18|1658.58|1656.18|1659.03|1656.63|1658.29|1655.89|0
1757569500000|2025-09-11 05:45:00|1658.35|1655.95|1660.88|1658.48|1661.29|1658.89|1657.72|1655.32|0
1757569800000|2025-09-11 05:50:00|1661.11|1658.71|1660.49|1658.09|1661.34|1658.94|1659.66|1657.26|0
1757570100000|2025-09-11 05:55:00|1660.26|1657.86|1660.22|1657.82|1660.9|1658.5|1659.87|1657.47|0
1757570400000|2025-09-11 06:00:00|1659.99|1657.59|1659.62|1657.22|1661.19|1658.79|1659.32|1656.92|0
1757570700000|2025-09-11 06:05:00|1659.39|1656.99|1660.59|1658.19|1660.93|1658.53|1658.94|1656.54|0
1757571000000|2025-09-11 06:10:00|1660.36|1657.96|1660.2|1657.8|1660.84|1658.44|1659.78|1657.38|0
1757571300000|2025-09-11 06:15:00|1659.98|1657.58|1659.88|1657.48|1661.33|1658.93|1659.58|1657.18|0
1757571600000|2025-09-11 06:20:00|1659.99|1657.59|1660.94|1658.54|1661.11|1658.71|1659.65|1657.25|0
1757571900000|2025-09-11 06:25:00|1660.96|1658.56|1660.87|1658.47|1661.87|1659.47|1659.77|1657.37|0
1757572200000|2025-09-11 06:30:00|1660.64|1658.24|1663.64|1661.24|1664.14|1661.74|1660.41|1658.01|0
1757572500000|2025-09-11 06:35:00|1663.87|1661.47|1663.93|1661.53|1664.55|1662.15|1663.21|1660.81|0
1757572800000|2025-09-11 06:40:00|1664.04|1661.64|1663.05|1660.65|1664.16|1661.76|1662.47|1660.07|0
1757573100000|2025-09-11 06:45:00|1663.28|1660.88|1662.87|1660.47|1663.52|1661.12|1662.37|1659.97|0
1757573400000|2025-09-11 06:50:00|1663.07|1660.67|1662.9|1660.5|1663.38|1660.98|1662.48|1660.08|0
1757573700000|2025-09-11 06:55:00|1662.78|1660.38|1662.99|1660.59|1663.67|1661.27|1662.36|1659.96|0
1757574000000|2025-09-11 07:00:00|1663.21|1660.81|1662.98|1660.58|1664.24|1661.84|1661.81|1659.41|0
1757574300000|2025-09-11 07:05:00|1663.1|1660.7|1663.2|1660.8|1663.51|1661.11|1661.85|1659.45|0
1757574600000|2025-09-11 07:10:00|1662.97|1660.57|1663.07|1660.67|1663.79|1661.39|1662.26|1659.86|0
1757574900000|2025-09-11 07:15:00|1662.96|1660.56|1663.39|1660.99|1664.26|1661.86|1662.33|1659.93|0
1757575200000|2025-09-11 07:20:00|1663.07|1660.67|1662.98|1660.58|1663.79|1661.39|1662.51|1660.11|0
1757575500000|2025-09-11 07:25:00|1662.75|1660.35|1662.56|1660.16|1663.39|1660.99|1662.36|1659.96|0
1757575800000|2025-09-11 07:30:00|1662.65|1660.25|1663|1660.6|1663.64|1661.24|1662.25|1659.85|0
1757576100000|2025-09-11 07:35:00|1663.35|1660.95|1665.51|1663.11|1666.29|1663.89|1662.49|1660.09|0
1757576400000|2025-09-11 07:40:00|1665.63|1663.23|1665.93|1663.53|1666.58|1664.18|1665.48|1663.08|0
1757576700000|2025-09-11 07:45:00|1666.16|1663.76|1666.1|1663.7|1666.59|1664.19|1665.45|1663.05|0
1757577000000|2025-09-11 07:50:00|1666.21|1663.81|1666.14|1663.74|1666.35|1663.95|1665.48|1663.08|0
1757577300000|2025-09-11 07:55:00|1666.25|1663.85|1665.94|1663.54|1666.53|1664.13|1665.59|1663.19|0
1757577600000|2025-09-11 08:00:00|1666.17|1663.77|1667.95|1665.55|1668.41|1666.01|1665.16|1662.76|0
1757577900000|2025-09-11 08:05:00|1667.72|1665.32|1667.65|1665.25|1668.25|1665.85|1666.84|1664.44|0
1757578200000|2025-09-11 08:10:00|1667.73|1665.33|1668.81|1666.41|1669|1666.6|1667.26|1664.86|0
1757578500000|2025-09-11 08:15:00|1668.86|1666.46|1667.62|1665.22|1669.42|1667.02|1667.39|1664.99|0
1757578800000|2025-09-11 08:20:00|1667.89|1665.49|1667.7|1665.3|1668.28|1665.88|1667.1|1664.7|0
1757579100000|2025-09-11 08:25:00|1667.93|1665.53|1667.26|1664.86|1667.93|1665.53|1667.05|1664.65|0
1757579400000|2025-09-11 08:30:00|1667.49|1665.09|1667.28|1664.88|1668.05|1665.65|1666.97|1664.57|0
1757579700000|2025-09-11 08:35:00|1667.51|1665.11|1667.2|1664.8|1667.51|1665.11|1666.29|1663.89|0
1757580000000|2025-09-11 08:40:00|1666.97|1664.57|1666.22|1663.82|1667.12|1664.72|1665.35|1662.95|0
1757580300000|2025-09-11 08:45:00|1665.99|1663.59|1666.79|1664.39|1666.79|1664.39|1665.87|1663.47|0
1757580600000|2025-09-11 08:50:00|1666.82|1664.42|1666.26|1663.86|1667|1664.6|1665.93|1663.53|0
1757580900000|2025-09-11 08:55:00|1666.03|1663.63|1665.86|1663.46|1666.4|1664|1665.72|1663.32|0
1757581200000|2025-09-11 09:00:00|1666.09|1663.69|1666.03|1663.63|1666.27|1663.87|1665.6|1663.2|0
1757581500000|2025-09-11 09:05:00|1666.26|1663.86|1666.09|1663.69|1666.62|1664.22|1665.36|1662.96|0
1757581800000|2025-09-11 09:10:00|1665.83|1663.43|1665.21|1662.81|1666.45|1664.05|1665.21|1662.81|0
1757582100000|2025-09-11 09:15:00|1665.09|1662.69|1666.79|1664.39|1667.58|1665.18|1664.98|1662.58|0
1757582400000|2025-09-11 09:20:00|1667.02|1664.62|1667.05|1664.65|1667.56|1665.16|1666.35|1663.95|0
1757582700000|2025-09-11 09:25:00|1666.93|1664.53|1666.36|1663.96|1667.05|1664.65|1666.35|1663.95|0
1757583000000|2025-09-11 09:30:00|1666.61|1664.21|1666.58|1664.18|1666.84|1664.44|1666.15|1663.75|0
1757583300000|2025-09-11 09:35:00|1666.69|1664.29|1666|1663.6|1666.81|1664.41|1665.94|1663.54|0
1757583600000|2025-09-11 09:40:00|1666.11|1663.71|1666.09|1663.69|1666.27|1663.87|1665.76|1663.36|0
1757583900000|2025-09-11 09:45:00|1666.04|1663.64|1664.87|1662.47|1666.27|1663.87|1664.83|1662.43|0
1757584200000|2025-09-11 09:50:00|1665.15|1662.75|1665.53|1663.13|1665.78|1663.38|1664.96|1662.56|0
1757584500000|2025-09-11 09:55:00|1665.56|1663.16|1666.4|1664|1666.94|1664.54|1665.51|1663.11|0
1757584800000|2025-09-11 10:00:00|1666.51|1664.11|1666.55|1664.15|1666.92|1664.52|1665.87|1663.47|0
1757585100000|2025-09-11 10:05:00|1666.76|1664.36|1667.3|1664.9|1667.7|1665.3|1666.36|1663.96|0
1757585400000|2025-09-11 10:10:00|1667.42|1665.02|1667.94|1665.54|1668.22|1665.82|1667.17|1664.77|0
1757585700000|2025-09-11 10:15:00|1667.71|1665.31|1669.25|1666.85|1669.96|1667.56|1667.71|1665.31|0
1757586000000|2025-09-11 10:20:00|1669.48|1667.08|1669.3|1666.9|1670.02|1667.62|1668.8|1666.4|0
1757586300000|2025-09-11 10:25:00|1669.39|1666.99|1668.51|1666.11|1669.42|1667.02|1668.19|1665.79|0
1757586600000|2025-09-11 10:30:00|1668.28|1665.88|1669.99|1667.59|1670.17|1667.77|1668.28|1665.88|0
1757586900000|2025-09-11 10:35:00|1669.76|1667.36|1670.24|1667.84|1670.24|1667.84|1669.31|1666.91|0
1757587200000|2025-09-11 10:40:00|1670.47|1668.07|1670.17|1667.77|1671.2|1668.8|1669.46|1667.06|0
1757587500000|2025-09-11 10:45:00|1669.94|1667.54|1670.18|1667.78|1670.18|1667.78|1669.5|1667.1|0
1757587800000|2025-09-11 10:50:00|1670.29|1667.89|1670.35|1667.95|1670.5|1668.1|1669.79|1667.39|0
1757588100000|2025-09-11 10:55:00|1670.34|1667.94|1670.63|1668.23|1670.98|1668.58|1670.29|1667.89|0
1757588400000|2025-09-11 11:00:00|1670.86|1668.46|1670.64|1668.24|1671.13|1668.73|1670.08|1667.68|0
1757588700000|2025-09-11 11:05:00|1670.6|1668.2|1671.54|1669.14|1671.56|1669.16|1670.6|1668.2|0
1757589000000|2025-09-11 11:10:00|1671.42|1669.02|1671.28|1668.88|1671.72|1669.32|1670.97|1668.57|0
1757589300000|2025-09-11 11:15:00|1671.51|1669.11|1670.8|1668.4|1671.61|1669.21|1670.57|1668.17|0
1757589600000|2025-09-11 11:20:00|1670.57|1668.17|1671.21|1668.81|1671.21|1668.81|1670.57|1668.17|0
1757589900000|2025-09-11 11:25:00|1671.09|1668.69|1670.78|1668.38|1671.45|1669.05|1670.61|1668.21|0
1757590200000|2025-09-11 11:30:00|1670.55|1668.15|1671.08|1668.68|1671.28|1668.88|1670.32|1667.92|0
1757590500000|2025-09-11 11:35:00|1670.72|1668.32|1671.07|1668.67|1671.55|1669.15|1670.58|1668.18|0
1757590800000|2025-09-11 11:40:00|1671.18|1668.78|1671.26|1668.86|1671.48|1669.08|1670.65|1668.25|0
1757591100000|2025-09-11 11:45:00|1671.28|1668.88|1671.91|1669.51|1672.14|1669.74|1670.98|1668.58|0
1757591400000|2025-09-11 11:50:00|1671.68|1669.28|1670.72|1668.32|1671.77|1669.37|1669.6|1667.2|0
1757591700000|2025-09-11 11:55:00|1670.61|1668.21|1670.34|1667.94|1670.78|1668.38|1669.67|1667.27|0
1757592000000|2025-09-11 12:00:00|1670.11|1667.71|1670.86|1668.46|1671.34|1668.94|1669.98|1667.58|0
1757592300000|2025-09-11 12:05:00|1671.09|1668.69|1670.11|1667.71|1671.42|1669.02|1670.11|1667.71|0
1757592600000|2025-09-11 12:10:00|1670.22|1667.82|1670.06|1667.66|1670.43|1668.03|1669.33|1666.93|0
1757592900000|2025-09-11 12:15:00|1670.86|1668.46|1671.27|1668.87|1671.65|1669.25|1668.92|1666.52|0
1757593200000|2025-09-11 12:20:00|1671.38|1668.98|1671.4|1669|1674.14|1671.74|1670.8|1668.4|0
1757593500000|2025-09-11 12:25:00|1671.63|1669.23|1669.75|1667.35|1672.38|1669.98|1669.37|1666.97|0
1757593800000|2025-09-11 12:30:00|1669.63|1667.23|1660.99|1658.59|1676.55|1674.15|1657.12|1654.72|0
1757594100000|2025-09-11 12:35:00|1660.41|1658.01|1662.24|1659.84|1665.75|1663.35|1660.41|1658.01|0
1757594400000|2025-09-11 12:40:00|1662.93|1660.53|1667.19|1664.79|1667.19|1664.79|1662.24|1659.84|0
1757594700000|2025-09-11 12:45:00|1667.65|1665.25|1668.04|1665.64|1672.5|1670.1|1665.99|1663.59|0
1757595000000|2025-09-11 12:50:00|1668.27|1665.87|1672.91|1670.51|1673.81|1671.41|1667.81|1665.41|0
1757595300000|2025-09-11 12:55:00|1672.79|1670.39|1674.08|1671.68|1674.08|1671.68|1670.25|1667.85|0
1757595600000|2025-09-11 13:00:00|1673.96|1671.56|1673.98|1671.58|1676.12|1673.72|1673.7|1671.3|0
1757595900000|2025-09-11 13:05:00|1673.75|1671.35|1670.8|1668.4|1675.36|1672.96|1670.41|1668.01|0
1757596200000|2025-09-11 13:10:00|1671.49|1669.09|1672.17|1669.77|1673.54|1671.14|1671.17|1668.77|0
1757596500000|2025-09-11 13:15:00|1672.4|1670|1672.04|1669.64|1672.55|1670.15|1670.51|1668.11|0
1757596800000|2025-09-11 13:20:00|1672.27|1669.87|1673.78|1671.38|1674.68|1672.28|1672.22|1669.82|0
1757597100000|2025-09-11 13:25:00|1674.46|1672.06|1674.92|1672.52|1674.92|1672.52|1674.46|1672.06|0
1757597400000|2025-09-11 13:30:00|1675.68|1673.28|1677.91|1675.51|1679.32|1676.92|1674.41|1672.01|0
1757597700000|2025-09-11 13:35:00|1678.37|1675.97|1672.6|1670.2|1678.94|1676.54|1671.88|1669.48|0
1757598000000|2025-09-11 13:40:00|1673.06|1670.66|1672.64|1670.24|1676.69|1674.29|1670.64|1668.24|0
1757598300000|2025-09-11 13:45:00|1672.41|1670.01|1678.01|1675.61|1682.5|1680.1|1670.12|1667.72|0
1757598600000|2025-09-11 13:50:00|1678.69|1676.29|1684.65|1682.25|1684.65|1682.25|1676.57|1674.17|0
1757598900000|2025-09-11 13:55:00|1684.42|1682.02|1688.14|1685.74|1690.73|1688.33|1681.98|1679.58|0
1757599200000|2025-09-11 14:00:00|1688.6|1686.2|1689.83|1687.43|1692.02|1689.62|1685.31|1682.91|0
1757599500000|2025-09-11 14:05:00|1690.06|1687.66|1692.2|1689.8|1696.9|1694.5|1687.95|1685.55|0
1757599800000|2025-09-11 14:10:00|1692.89|1690.49|1689.9|1687.5|1693.3|1690.9|1689.44|1687.04|0
1757600100000|2025-09-11 14:15:00|1690.36|1687.96|1690.1|1687.7|1692.78|1690.38|1689.01|1686.61|0
1757600400000|2025-09-11 14:20:00|1690.33|1687.93|1692.68|1690.28|1693.62|1691.22|1689.39|1686.99|0
1757600700000|2025-09-11 14:25:00|1692.45|1690.05|1692.28|1689.88|1693.65|1691.25|1688.41|1686.01|0
1757601000000|2025-09-11 14:30:00|1692.51|1690.11|1698.05|1695.65|1699.81|1697.41|1691.6|1689.2|0
1757601300000|2025-09-11 14:35:00|1697.82|1695.42|1700.67|1698.27|1700.7|1698.3|1697.45|1695.05|0
1757601600000|2025-09-11 14:40:00|1700.82|1698.42|1701.64|1699.24|1701.87|1699.47|1700.11|1697.71|0
1757601900000|2025-09-11 14:45:00|1701.87|1699.47|1698.91|1696.51|1704.99|1702.59|1698.36|1695.96|0
1757602200000|2025-09-11 14:50:00|1699.36|1696.96|1697.83|1695.43|1699.86|1697.46|1695.48|1693.08|0
1757602500000|2025-09-11 14:55:00|1698.29|1695.89|1698.83|1696.43|1699.04|1696.64|1695.09|1692.69|0
1757602800000|2025-09-11 15:00:00|1698.6|1696.2|1700.17|1697.77|1701.47|1699.07|1697.09|1694.69|0
1757603100000|2025-09-11 15:05:00|1700.4|1698|1698.75|1696.35|1700.63|1698.23|1698.16|1695.76|0
1757603400000|2025-09-11 15:10:00|1698.29|1695.89|1700.45|1698.05|1703.02|1700.62|1698.05|1695.65|0
1757603700000|2025-09-11 15:15:00|1700.22|1697.82|1707|1704.6|1710.1|1707.7|1697.92|1695.52|0
1757604000000|2025-09-11 15:20:00|1707.23|1704.83|1705.34|1702.94|1707.24|1704.84|1704.48|1702.08|0
1757604300000|2025-09-11 15:25:00|1705.57|1703.17|1706.17|1703.77|1706.61|1704.21|1705.18|1702.78|0
1757604600000|2025-09-11 15:30:00|1706.63|1704.23|1707.72|1705.32|1709.24|1706.84|1702.66|1700.26|0
1757604900000|2025-09-11 15:35:00|1707.71|1705.31|1704.23|1701.83|1707.88|1705.48|1703.6|1701.2|0
1757605200000|2025-09-11 15:40:00|1703.9|1701.5|1702.86|1700.46|1704.92|1702.52|1702.63|1700.23|0
1757605500000|2025-09-11 15:45:00|1703.09|1700.69|1700.94|1698.54|1704.01|1701.61|1699.2|1696.8|0
1757605800000|2025-09-11 15:50:00|1700.64|1698.24|1704.83|1702.43|1705.06|1702.66|1700.64|1698.24|0
1757606100000|2025-09-11 15:55:00|1704.6|1702.2|1704.28|1701.88|1705.69|1703.29|1702.93|1700.53|0
1757606400000|2025-09-11 16:00:00|1703.82|1701.42|1707.88|1705.48|1708.06|1705.66|1703.18|1700.78|0
1757606700000|2025-09-11 16:05:00|1707.65|1705.25|1707.41|1705.01|1708.01|1705.61|1706.53|1704.13|0
1757607000000|2025-09-11 16:10:00|1707.3|1704.9|1706.2|1703.8|1707.99|1705.59|1705.97|1703.57|0
1757607300000|2025-09-11 16:15:00|1706.43|1704.03|1707.4|1705|1708.46|1706.06|1706.11|1703.71|0
1757607600000|2025-09-11 16:20:00|1707.17|1704.77|1707.84|1705.44|1709.02|1706.62|1707.03|1704.63|0
1757607900000|2025-09-11 16:25:00|1708.04|1705.64|1705.58|1703.18|1708.28|1705.88|1705.58|1703.18|0
1757608200000|2025-09-11 16:30:00|1705.81|1703.41|1704.85|1702.45|1708.41|1706.01|1704.55|1702.15|0
1757608500000|2025-09-11 16:35:00|1704.5|1702.1|1705.48|1703.08|1706.02|1703.62|1703.32|1700.92|0
1757608800000|2025-09-11 16:40:00|1705.71|1703.31|1704.36|1701.96|1705.71|1703.31|1702.93|1700.53|0
1757609100000|2025-09-11 16:45:00|1704.13|1701.73|1704.53|1702.13|1705.48|1703.08|1702.96|1700.56|0
1757609400000|2025-09-11 16:50:00|1704.3|1701.9|1703.32|1700.92|1704.33|1701.93|1698.23|1695.83|0
1757609700000|2025-09-11 16:55:00|1703.09|1700.69|1703.55|1701.15|1705.73|1703.33|1702.37|1699.97|0
1757610000000|2025-09-11 17:00:00|1703.78|1701.38|1703.26|1700.86|1705.76|1703.36|1700.98|1698.58|0
1757610300000|2025-09-11 17:05:00|1703.49|1701.09|1703.55|1701.15|1704.07|1701.67|1701.2|1698.8|0
1757610600000|2025-09-11 17:10:00|1703.78|1701.38|1705.95|1703.55|1706.78|1704.38|1703.78|1701.38|0
1757610900000|2025-09-11 17:15:00|1706.18|1703.78|1704.18|1701.78|1708.77|1706.37|1703.83|1701.43|0
1757611200000|2025-09-11 17:20:00|1703.95|1701.55|1706.57|1704.17|1706.66|1704.26|1703.95|1701.55|0
1757611500000|2025-09-11 17:25:00|1706.34|1703.94|1703.7|1701.3|1707.84|1705.44|1703.23|1700.83|0
1757611800000|2025-09-11 17:30:00|1703.93|1701.53|1705.56|1703.16|1706.67|1704.27|1703.93|1701.53|0
1757612100000|2025-09-11 17:35:00|1705.7|1703.3|1704.88|1702.48|1706.39|1703.99|1704.32|1701.92|0
1757612400000|2025-09-11 17:40:00|1705.34|1702.94|1707.04|1704.64|1707.37|1704.97|1705.34|1702.94|0
1757612700000|2025-09-11 17:45:00|1707.15|1704.75|1704.53|1702.13|1707.35|1704.95|1703.97|1701.57|0
1757613000000|2025-09-11 17:50:00|1704.44|1702.04|1705.52|1703.12|1706.34|1703.94|1702.57|1700.17|0
1757613300000|2025-09-11 17:55:00|1705.29|1702.89|1707.6|1705.2|1707.83|1705.43|1704.99|1702.59|0
1757613600000|2025-09-11 18:00:00|1708.06|1705.66|1707.22|1704.82|1708.52|1706.12|1702.55|1700.15|0
1757613900000|2025-09-11 18:05:00|1707.45|1705.05|1706.26|1703.86|1708.12|1705.72|1705.58|1703.18|0
1757614200000|2025-09-11 18:10:00|1706.03|1703.63|1706.27|1703.87|1707.75|1705.35|1705.41|1703.01|0
1757614500000|2025-09-11 18:15:00|1706.5|1704.1|1705.91|1703.51|1707.24|1704.84|1701.98|1699.58|0
1757614800000|2025-09-11 18:20:00|1705.68|1703.28|1706.31|1703.91|1706.36|1703.96|1704.07|1701.67|0
1757615100000|2025-09-11 18:25:00|1706.54|1704.14|1705.43|1703.03|1707.43|1705.03|1704.26|1701.86|0
1757615400000|2025-09-11 18:30:00|1705.66|1703.26|1704.14|1701.74|1706.41|1704.01|1704.14|1701.74|0
1757615700000|2025-09-11 18:35:00|1704.35|1701.95|1706.72|1704.32|1706.72|1704.32|1703.94|1701.54|0
1757616000000|2025-09-11 18:40:00|1706.83|1704.43|1707.58|1705.18|1707.81|1705.41|1705.98|1703.58|0
1757616300000|2025-09-11 18:45:00|1707.46|1705.06|1707.67|1705.27|1708.39|1705.99|1706.82|1704.42|0
1757616600000|2025-09-11 18:50:00|1707.9|1705.5|1707.68|1705.28|1708.62|1706.22|1706.8|1704.4|0
1757616900000|2025-09-11 18:55:00|1707.45|1705.05|1707.61|1705.21|1709.12|1706.72|1706.96|1704.56|0
1757617200000|2025-09-11 19:00:00|1707.38|1704.98|1708.46|1706.06|1708.69|1706.29|1706.27|1703.87|0
1757617500000|2025-09-11 19:05:00|1708.23|1705.83|1706.8|1704.4|1709.14|1706.74|1706.79|1704.39|0
1757617800000|2025-09-11 19:10:00|1706.57|1704.17|1707.61|1705.21|1708.38|1705.98|1706.08|1703.68|0
1757618100000|2025-09-11 19:15:00|1707.84|1705.44|1709.65|1707.25|1709.84|1707.44|1706.43|1704.03|0
1757618400000|2025-09-11 19:20:00|1709.42|1707.02|1709.45|1707.05|1709.99|1707.59|1708.47|1706.07|0
1757618700000|2025-09-11 19:25:00|1709.42|1707.02|1709.44|1707.04|1710.19|1707.79|1708.58|1706.18|0
1757619000000|2025-09-11 19:30:00|1709.21|1706.81|1712.09|1709.69|1712.62|1710.22|1709.21|1706.81|0
1757619300000|2025-09-11 19:35:00|1712.55|1710.15|1712.45|1710.05|1713.46|1711.06|1711.44|1709.04|0
1757619600000|2025-09-11 19:40:00|1712.22|1709.82|1709.91|1707.51|1712.76|1710.36|1709.91|1707.51|0
1757619900000|2025-09-11 19:45:00|1709.68|1707.28|1711.58|1709.18|1713.22|1710.82|1709.22|1706.82|0
1757620200000|2025-09-11 19:50:00|1710.78|1708.38|1712.79|1710.39|1714.71|1712.31|1710.44|1708.04|0
1757620500000|2025-09-11 19:55:00|1713.25|1710.85|1708.03|1705.63|1713.25|1710.85|1706.88|1704.48|0
1757620800000|2025-09-11 20:00:00|1707.34|1704.94|1707.62|1705.22|1708.48|1706.08|1706.39|1703.99|0
1757621100000|2025-09-11 20:05:00|1707.85|1705.45|1709.16|1706.76|1710.18|1707.78|1707.85|1705.45|0
1757621400000|2025-09-11 20:10:00|1709.39|1706.99|1706.72|1704.32|1709.71|1707.31|1706.72|1704.32|0
1757621700000|2025-09-11 20:15:00|1706.49|1704.09|1708.22|1705.82|1709.05|1706.65|1706.49|1704.09|0
1757622000000|2025-09-11 20:20:00|1708.04|1705.64|1707.83|1705.43|1708.85|1706.45|1707.83|1705.43|0
1757622300000|2025-09-11 20:25:00|1707.74|1705.34|1708.26|1705.86|1708.31|1705.91|1707.41|1705.01|0
1757622600000|2025-09-11 20:30:00|1708.03|1705.63|1708.9|1706.5|1709.32|1706.92|1708.03|1705.63|0
1757622900000|2025-09-11 20:35:00|1708.67|1706.27|1707.51|1705.11|1708.98|1706.58|1707.46|1705.06|0
1757623200000|2025-09-11 20:40:00|1707.74|1705.34|1707.26|1704.86|1707.99|1705.59|1707.26|1704.86|0
1757623500000|2025-09-11 20:45:00|1707.49|1705.09|1708.77|1706.37|1708.88|1706.48|1707.26|1704.86|0
1757623800000|2025-09-11 20:50:00|1708.54|1706.14|1708.17|1705.77|1708.95|1706.55|1707.72|1705.32|0
1757624100000|2025-09-11 20:55:00|1708.47|1705.47|1708.1|1705.1|1708.7|1705.7|1707.79|1704.79|0
1757624400000|2025-09-11 21:00:00|1707.98|1704.98|1707.7|1704.7|1707.98|1704.98|1707.57|1704.57|0
1757624700000|2025-09-11 21:05:00|1707.57|1704.57|1707.57|1704.57|1708.12|1705.12|1707.33|1704.33|0
1757625000000|2025-09-11 21:10:00|1707.83|1704.83|1707.91|1704.91|1708.16|1705.16|1707.83|1704.83|0
1757625300000|2025-09-11 21:15:00|1708.08|1705.08|1707.91|1704.91|1708.08|1705.08|1707.91|1704.91|0
1757625600000|2025-09-11 21:20:00|1708.08|1705.08|1708.2|1705.2|1708.5|1705.5|1707.95|1704.95|0
1757625900000|2025-09-11 21:25:00|1708.37|1705.37|1708.32|1705.32|1708.37|1705.37|1708.29|1705.29|0
1757626200000|2025-09-11 21:30:00|1708.2|1705.2|1710.25|1707.25|1710.42|1707.42|1708.2|1705.2|0
1757626500000|2025-09-11 21:35:00|1710.2|1707.2|1709.07|1706.07|1710.25|1707.25|1708.83|1705.83|0
1757626800000|2025-09-11 21:40:00|1709.11|1706.11|1708.95|1705.95|1709.37|1706.37|1708.91|1705.91|0
1757627100000|2025-09-11 21:45:00|1709.16|1706.16|1710.65|1707.65|1710.7|1707.7|1709.02|1706.02|0
1757627400000|2025-09-11 21:50:00|1710.7|1707.7|1710.2|1707.2|1710.92|1707.92|1710.2|1707.2|0
1757627700000|2025-09-11 21:55:00|1710.41|1707.41|1711.33|1708.33|1711.75|1708.75|1710.41|1707.41|0
1757628000000|2025-09-11 22:00:00|1711.38|1708.38|1709.5|1706.5|1711.38|1708.38|1708.46|1705.46|0
1757628300000|2025-09-11 22:05:00|1709.27|1706.27|1709.73|1706.73|1710.42|1707.42|1708.81|1705.81|0
1757628600000|2025-09-11 22:10:00|1710.19|1707.19|1708.81|1705.81|1710.53|1707.53|1708.81|1705.81|0
1757628900000|2025-09-11 22:15:00|1709.04|1706.04|1708.58|1705.58|1709.15|1706.15|1708.58|1705.58|0
1757629200000|2025-09-11 22:20:00|1708.35|1705.35|1709.04|1706.04|1709.73|1706.73|1707.89|1704.89|0
1757629500000|2025-09-11 22:25:00|1709.27|1706.27|1709.27|1706.27|1709.5|1706.5|1708.58|1705.58|0
1757629800000|2025-09-11 22:30:00|1709.38|1706.38|1707.89|1704.89|1709.5|1706.5|1707.89|1704.89|0
1757630100000|2025-09-11 22:35:00|1708.12|1705.12|1707.43|1704.43|1708.35|1705.35|1707.2|1704.2|0
1757630400000|2025-09-11 22:40:00|1707.31|1704.31|1707.43|1704.43|1707.66|1704.66|1706.74|1703.74|0
1757630700000|2025-09-11 22:45:00|1707.2|1704.2|1707.89|1704.89|1708.12|1705.12|1707.2|1704.2|0
1757631000000|2025-09-11 22:50:00|1708.12|1705.12|1708.58|1705.58|1708.92|1705.92|1707.89|1704.89|0
1757631300000|2025-09-11 22:55:00|1708.69|1705.69|1708.35|1705.35|1708.69|1705.69|1708.12|1705.12|0
1757631600000|2025-09-11 23:00:00|1708.57|1705.57|1708.34|1705.34|1708.8|1705.8|1708|1705|0
1757631900000|2025-09-11 23:05:00|1708.11|1705.11|1707.43|1704.43|1708.11|1705.11|1707.2|1704.2|0
1757632200000|2025-09-11 23:10:00|1707.54|1704.54|1709.49|1706.49|1709.72|1706.72|1707.43|1704.43|0
1757632500000|2025-09-11 23:15:00|1709.37|1706.37|1709.72|1706.72|1709.72|1706.72|1709.03|1706.03|0
1757632800000|2025-09-11 23:20:00|1709.49|1706.49|1710.41|1707.41|1710.64|1707.64|1709.49|1706.49|0
1757633100000|2025-09-11 23:25:00|1710.18|1707.18|1709.72|1706.72|1710.41|1707.41|1709.26|1706.26|0
1757633400000|2025-09-11 23:30:00|1709.95|1706.95|1709.95|1706.95|1710.18|1707.18|1709.72|1706.72|0
1757633700000|2025-09-11 23:35:00|1710.18|1707.18|1709.49|1706.49|1710.64|1707.64|1709.26|1706.26|0
1757634000000|2025-09-11 23:40:00|1709.6|1706.6|1709.49|1706.49|1709.72|1706.72|1709.26|1706.26|0
1757634300000|2025-09-11 23:45:00|1709.26|1706.26|1709.03|1706.03|1709.49|1706.49|1708.8|1705.8|0
1757634600000|2025-09-11 23:50:00|1708.8|1705.8|1709.48|1706.48|1709.71|1706.71|1708.57|1705.57|0
1757634900000|2025-09-11 23:55:00|1709.59|1706.59|1709.02|1706.02|1710.17|1707.17|1709.02|1706.02|0
1757635200000|2025-09-12 00:00:00|1708.79|1705.79|1707.65|1704.65|1709.02|1706.02|1706.96|1703.96|0
1757635500000|2025-09-12 00:05:00|1707.42|1704.42|1707.65|1704.65|1707.88|1704.88|1706.96|1703.96|0
1757635800000|2025-09-12 00:10:00|1707.53|1704.53|1708.1|1705.1|1708.79|1705.79|1707.42|1704.42|0
1757636100000|2025-09-12 00:15:00|1708.33|1705.33|1707.68|1705.28|1708.79|1705.81|1707.45|1705.05|0
1757636400000|2025-09-12 00:20:00|1707.91|1705.51|1708.38|1705.98|1708.58|1706.18|1707.66|1705.26|0
1757636700000|2025-09-12 00:25:00|1708.61|1706.21|1708.4|1706|1708.62|1706.22|1707.75|1705.35|0
1757637000000|2025-09-12 00:30:00|1708.29|1705.89|1707.78|1705.38|1708.81|1706.41|1707.13|1704.73|0
1757637300000|2025-09-12 00:35:00|1708.01|1705.61|1707.78|1705.38|1708.24|1705.84|1706.97|1704.57|0
1757637600000|2025-09-12 00:40:00|1707.55|1705.15|1707.1|1704.7|1707.83|1705.43|1707|1704.6|0
1757637900000|2025-09-12 00:45:00|1707.33|1704.93|1707.92|1705.52|1708.18|1705.78|1706.87|1704.47|0
1757638200000|2025-09-12 00:50:00|1708.15|1705.75|1707.41|1705.01|1708.4|1706|1707.3|1704.9|0
1757638500000|2025-09-12 00:55:00|1707.52|1705.12|1707.18|1704.78|1707.85|1705.45|1706.65|1704.25|0
1757638800000|2025-09-12 01:00:00|1707.06|1704.66|1706.72|1704.32|1707.18|1704.78|1706.32|1703.92|0
1757639100000|2025-09-12 01:05:00|1706.71|1704.31|1706.87|1704.47|1707.04|1704.64|1706.25|1703.85|0
1757639400000|2025-09-12 01:10:00|1706.75|1704.35|1707.2|1704.8|1707.55|1705.15|1706.75|1704.35|0
1757639700000|2025-09-12 01:15:00|1707.27|1704.87|1707.92|1705.52|1708.11|1705.71|1707.07|1704.67|0
1757640000000|2025-09-12 01:20:00|1707.81|1705.41|1706.69|1704.29|1708.04|1705.64|1706.44|1704.04|0
1757640300000|2025-09-12 01:25:00|1706.23|1703.83|1705.67|1703.27|1706.23|1703.83|1704.78|1702.38|0
1757640600000|2025-09-12 01:30:00|1705.55|1703.15|1705.36|1702.96|1706.04|1703.64|1704.99|1702.59|0
1757640900000|2025-09-12 01:35:00|1705.24|1702.84|1705.08|1702.68|1706.07|1703.67|1704.85|1702.45|0
1757641200000|2025-09-12 01:40:00|1704.85|1702.45|1704.94|1702.54|1705.26|1702.86|1704.51|1702.11|0
1757641500000|2025-09-12 01:45:00|1704.71|1702.31|1704.83|1702.43|1705.11|1702.71|1704.07|1701.67|0
1757641800000|2025-09-12 01:50:00|1704.71|1702.31|1704.79|1702.39|1704.98|1702.58|1704.5|1702.1|0
1757642100000|2025-09-12 01:55:00|1704.84|1702.44|1704.46|1702.06|1705.07|1702.67|1704.35|1701.95|0
1757642400000|2025-09-12 02:00:00|1704.69|1702.29|1703.85|1701.45|1704.69|1702.29|1703.85|1701.45|0
1757642700000|2025-09-12 02:05:00|1703.73|1701.33|1703.92|1701.52|1704.19|1701.79|1703.62|1701.22|0
1757643000000|2025-09-12 02:10:00|1704.15|1701.75|1703.9|1701.5|1704.29|1701.89|1703.51|1701.11|0
1757643300000|2025-09-12 02:15:00|1703.78|1701.38|1703.23|1700.83|1704.13|1701.73|1702.22|1699.82|0
1757643600000|2025-09-12 02:20:00|1702.94|1700.54|1703.08|1700.68|1703.35|1700.95|1702.65|1700.25|0
1757643900000|2025-09-12 02:25:00|1703.31|1700.91|1702.98|1700.58|1703.49|1701.09|1702.75|1700.35|0
1757644200000|2025-09-12 02:30:00|1703.13|1700.73|1702.98|1700.58|1703.47|1701.07|1702.6|1700.2|0
1757644500000|2025-09-12 02:35:00|1703.21|1700.81|1703.48|1701.08|1703.85|1701.45|1703.05|1700.65|0
1757644800000|2025-09-12 02:40:00|1703.43|1701.03|1704.89|1702.49|1705.26|1702.86|1703.43|1701.03|0
1757645100000|2025-09-12 02:45:00|1704.77|1702.37|1704.92|1702.52|1705.29|1702.89|1704.49|1702.09|0
1757645400000|2025-09-12 02:50:00|1705.03|1702.63|1705.17|1702.77|1705.42|1703.02|1704.8|1702.4|0
1757645700000|2025-09-12 02:55:00|1704.94|1702.54|1705.19|1702.79|1705.59|1703.19|1704.84|1702.44|0
1757646000000|2025-09-12 03:00:00|1705.3|1702.9|1704.77|1702.37|1705.42|1703.02|1704.56|1702.16|0
1757646300000|2025-09-12 03:05:00|1704.54|1702.14|1704.85|1702.45|1705.35|1702.95|1704.43|1702.03|0
1757646600000|2025-09-12 03:10:00|1704.96|1702.56|1705.03|1702.63|1705.21|1702.81|1704.5|1702.1|0
1757646900000|2025-09-12 03:15:00|1704.54|1702.14|1705.01|1702.61|1705.06|1702.66|1704.54|1702.14|0
1757647200000|2025-09-12 03:20:00|1704.72|1702.32|1705.9|1703.5|1706.13|1703.73|1704.72|1702.32|0
1757647500000|2025-09-12 03:25:00|1705.86|1703.46|1704.9|1702.5|1706.08|1703.68|1704.67|1702.27|0
1757647800000|2025-09-12 03:30:00|1705.13|1702.73|1705.36|1702.96|1705.91|1703.51|1704.85|1702.45|0
1757648100000|2025-09-12 03:35:00|1705.34|1702.94|1705.59|1703.19|1705.97|1703.57|1704.89|1702.49|0
1757648400000|2025-09-12 03:40:00|1705.36|1702.96|1705.5|1703.1|1705.86|1703.46|1705.16|1702.76|0
1757648700000|2025-09-12 03:45:00|1705.27|1702.87|1704.29|1701.89|1705.71|1703.31|1704.15|1701.75|0
1757649000000|2025-09-12 03:50:00|1704.09|1701.69|1704.58|1702.18|1704.6|1702.2|1704.05|1701.65|0
1757649300000|2025-09-12 03:55:00|1704.74|1702.34|1706.68|1704.28|1706.73|1704.33|1704.5|1702.1|0
1757649600000|2025-09-12 04:00:00|1706.55|1704.15|1707.03|1704.63|1707.05|1704.65|1706.3|1703.9|0
1757649900000|2025-09-12 04:05:00|1707.02|1704.62|1707.05|1704.65|1707.35|1704.95|1706.61|1704.21|0
1757650200000|2025-09-12 04:10:00|1706.82|1704.42|1708.38|1705.98|1708.64|1706.24|1706.76|1704.36|0
1757650500000|2025-09-12 04:15:00|1708.26|1705.86|1707.69|1705.29|1708.74|1706.34|1707.44|1705.04|0
1757650800000|2025-09-12 04:20:00|1707.57|1705.17|1707.59|1705.19|1708.28|1705.88|1707.04|1704.64|0
1757651100000|2025-09-12 04:25:00|1707.36|1704.96|1707.36|1704.96|1708.26|1705.86|1706.98|1704.58|0
1757651400000|2025-09-12 04:30:00|1707.59|1705.19|1707.71|1705.31|1707.94|1705.54|1707.27|1704.87|0
1757651700000|2025-09-12 04:35:00|1707.48|1705.08|1707.25|1704.85|1708.34|1705.94|1707.02|1704.62|0
1757652000000|2025-09-12 04:40:00|1707.02|1704.62|1708.15|1705.75|1708.18|1705.78|1707.02|1704.62|0
1757652300000|2025-09-12 04:45:00|1707.92|1705.52|1708.04|1705.64|1708.45|1706.05|1707.63|1705.23|0
1757652600000|2025-09-12 04:50:00|1708.27|1705.87|1707.81|1705.41|1708.27|1705.87|1707.48|1705.08|0
1757652900000|2025-09-12 04:55:00|1707.58|1705.18|1706.82|1704.42|1707.74|1705.34|1706.38|1703.98|0
1757653200000|2025-09-12 05:00:00|1706.59|1704.19|1707.68|1705.28|1707.68|1705.28|1706.36|1703.96|0
1757653500000|2025-09-12 05:05:00|1707.59|1705.19|1707.01|1704.61|1707.99|1705.59|1706.59|1704.19|0
1757653800000|2025-09-12 05:10:00|1707.12|1704.72|1706.82|1704.42|1707.95|1705.55|1706.59|1704.19|0
1757654100000|2025-09-12 05:15:00|1706.72|1704.32|1707.01|1704.61|1707.68|1705.28|1706.59|1704.19|0
1757654400000|2025-09-12 05:20:00|1706.87|1704.47|1706.96|1704.56|1707.22|1704.82|1706.55|1704.15|0
1757654700000|2025-09-12 05:25:00|1707.19|1704.79|1707.25|1704.85|1707.58|1705.18|1706.79|1704.39|0
1757655000000|2025-09-12 05:30:00|1707.02|1704.62|1707.72|1705.32|1708.64|1706.24|1706.98|1704.58|0
1757655300000|2025-09-12 05:35:00|1707.49|1705.09|1707.53|1705.13|1707.99|1705.59|1706.08|1703.68|0
1757655600000|2025-09-12 05:40:00|1707.41|1705.01|1708.54|1706.14|1708.69|1706.29|1707.13|1704.73|0
1757655900000|2025-09-12 05:45:00|1708.31|1705.91|1709.02|1706.62|1709.25|1706.85|1708.22|1705.82|0
1757656200000|2025-09-12 05:50:00|1709|1706.6|1709.09|1706.69|1709.09|1706.69|1708.27|1705.87|0
1757656500000|2025-09-12 05:55:00|1708.96|1706.56|1708.82|1706.42|1709.19|1706.79|1708.37|1705.97|0
1757656800000|2025-09-12 06:00:00|1708.7|1706.3|1707.16|1704.76|1708.82|1706.42|1706.27|1703.87|0
1757657100000|2025-09-12 06:05:00|1706.69|1704.29|1706.09|1703.69|1706.69|1704.29|1705.42|1703.02|0
1757657400000|2025-09-12 06:10:00|1706.31|1703.91|1705.8|1703.4|1706.45|1704.05|1705.4|1703|0
1757657700000|2025-09-12 06:15:00|1705.95|1703.55|1706.3|1703.9|1706.49|1704.09|1705.65|1703.25|0
1757658000000|2025-09-12 06:20:00|1706.16|1703.76|1705.52|1703.12|1706.4|1704|1705.38|1702.98|0
1757658300000|2025-09-12 06:25:00|1705.29|1702.89|1703.38|1700.98|1705.62|1703.22|1703.15|1700.75|0
1757658600000|2025-09-12 06:30:00|1703.61|1701.21|1702.83|1700.43|1704.14|1701.74|1702.71|1700.31|0
1757658900000|2025-09-12 06:35:00|1702.6|1700.2|1701.03|1698.63|1702.94|1700.54|1701.03|1698.63|0
1757659200000|2025-09-12 06:40:00|1700.8|1698.4|1701.18|1698.78|1701.69|1699.29|1700.57|1698.17|0
1757659500000|2025-09-12 06:45:00|1701.32|1698.92|1701.85|1699.45|1703.02|1700.62|1700.95|1698.55|0
1757659800000|2025-09-12 06:50:00|1702.08|1699.68|1702.93|1700.53|1703.18|1700.78|1702.08|1699.68|0
1757660100000|2025-09-12 06:55:00|1702.7|1700.3|1703.71|1701.31|1704.29|1701.89|1702.7|1700.3|0
1757660400000|2025-09-12 07:00:00|1703.37|1700.97|1704.87|1702.47|1705.02|1702.62|1702.91|1700.51|0
1757660700000|2025-09-12 07:05:00|1705.1|1702.7|1704.17|1701.77|1705.9|1703.5|1703.25|1700.85|0
1757661000000|2025-09-12 07:10:00|1703.71|1701.31|1703.37|1700.97|1704.66|1702.26|1703.2|1700.8|0
1757661300000|2025-09-12 07:15:00|1703.87|1701.47|1703.68|1701.28|1704.17|1701.77|1703.29|1700.89|0
1757661600000|2025-09-12 07:20:00|1703.56|1701.16|1703.67|1701.27|1704.26|1701.86|1702.3|1699.9|0
1757661900000|2025-09-12 07:25:00|1703.72|1701.32|1703.43|1701.03|1704.12|1701.72|1703.02|1700.62|0
1757662200000|2025-09-12 07:30:00|1702.97|1700.57|1701.52|1699.12|1704.01|1701.61|1700.87|1698.47|0
1757662500000|2025-09-12 07:35:00|1701.63|1699.23|1701.98|1699.58|1702.29|1699.89|1701.05|1698.65|0
1757662800000|2025-09-12 07:40:00|1702.03|1699.63|1701.41|1699.01|1702.13|1699.73|1700.79|1698.39|0
1757663100000|2025-09-12 07:45:00|1701.29|1698.89|1701.56|1699.16|1701.75|1699.35|1700.8|1698.4|0
1757663400000|2025-09-12 07:50:00|1701.79|1699.39|1701.98|1699.58|1702.09|1699.69|1701.01|1698.61|0
1757663700000|2025-09-12 07:55:00|1701.68|1699.28|1701.46|1699.06|1701.91|1699.51|1700.85|1698.45|0
1757664000000|2025-09-12 08:00:00|1701.69|1699.29|1700.94|1698.54|1702.69|1700.29|1700.47|1698.07|0
1757664300000|2025-09-12 08:05:00|1701.06|1698.66|1701.33|1698.93|1701.95|1699.55|1700.21|1697.81|0
1757664600000|2025-09-12 08:10:00|1701.56|1699.16|1696.19|1693.79|1701.91|1699.51|1696.19|1693.79|0
1757664900000|2025-09-12 08:15:00|1695.96|1693.56|1694.56|1692.16|1696.55|1694.15|1693.21|1690.81|0
1757665200000|2025-09-12 08:20:00|1695.02|1692.62|1695.7|1693.3|1695.95|1693.55|1693.51|1691.11|0
1757665500000|2025-09-12 08:25:00|1696.16|1693.76|1696.26|1693.86|1696.42|1694.02|1695.25|1692.85|0
1757665800000|2025-09-12 08:30:00|1696.03|1693.63|1698.38|1695.98|1698.8|1696.4|1695.69|1693.29|0
1757666100000|2025-09-12 08:35:00|1698.48|1696.08|1698.84|1696.44|1699.04|1696.64|1697.75|1695.35|0
1757666400000|2025-09-12 08:40:00|1698.89|1696.49|1698.54|1696.14|1699.16|1696.76|1698.15|1695.75|0
1757666700000|2025-09-12 08:45:00|1698.5|1696.1|1697.62|1695.22|1698.97|1696.57|1697.62|1695.22|0
1757667000000|2025-09-12 08:50:00|1697.39|1694.99|1697.53|1695.13|1697.94|1695.54|1697.05|1694.65|0
1757667300000|2025-09-12 08:55:00|1697.76|1695.36|1698.56|1696.16|1698.56|1696.16|1697.56|1695.16|0
1757667600000|2025-09-12 09:00:00|1698.33|1695.93|1698.41|1696.01|1699.14|1696.74|1698.04|1695.64|0
1757667900000|2025-09-12 09:05:00|1698.39|1695.99|1698.72|1696.32|1699.1|1696.7|1697.93|1695.53|0
1757668200000|2025-09-12 09:10:00|1698.77|1696.37|1699.55|1697.15|1700.02|1697.62|1698.46|1696.06|0
1757668500000|2025-09-12 09:15:00|1699.32|1696.92|1699.83|1697.43|1700.2|1697.8|1699.28|1696.88|0
1757668800000|2025-09-12 09:20:00|1699.72|1697.32|1699.34|1696.94|1699.98|1697.58|1699.04|1696.64|0
1757669100000|2025-09-12 09:25:00|1699.56|1697.16|1700.15|1697.75|1700.56|1698.16|1699.21|1696.81|0
1757669400000|2025-09-12 09:30:00|1700.26|1697.86|1700.07|1697.67|1700.6|1698.2|1699.45|1697.05|0
1757669700000|2025-09-12 09:35:00|1699.95|1697.55|1699.49|1697.09|1700.37|1697.97|1699.13|1696.73|0
1757670000000|2025-09-12 09:40:00|1699.65|1697.25|1700.08|1697.68|1700.86|1698.46|1699.03|1696.63|0
1757670300000|2025-09-12 09:45:00|1700.31|1697.91|1700.26|1697.86|1700.55|1698.15|1699.66|1697.26|0
1757670600000|2025-09-12 09:50:00|1700.03|1697.63|1701.41|1699.01|1701.93|1699.53|1700.03|1697.63|0
1757670900000|2025-09-12 09:55:00|1701.46|1699.06|1700.78|1698.38|1701.55|1699.15|1700.36|1697.96|0
1757671200000|2025-09-12 10:00:00|1701.01|1698.61|1700.51|1698.11|1701.01|1698.61|1700.09|1697.69|0
1757671500000|2025-09-12 10:05:00|1700.39|1697.99|1700.42|1698.02|1701.21|1698.81|1700.08|1697.68|0
1757671800000|2025-09-12 10:10:00|1700.46|1698.06|1700.39|1697.99|1700.86|1698.46|1699.87|1697.47|0
1757672100000|2025-09-12 10:15:00|1700.61|1698.21|1700.3|1697.9|1700.82|1698.42|1699.92|1697.52|0
1757672400000|2025-09-12 10:20:00|1700.41|1698.01|1700.6|1698.2|1701.14|1698.74|1700.13|1697.73|0
1757672700000|2025-09-12 10:25:00|1700.66|1698.26|1700.6|1698.2|1700.88|1698.48|1700.09|1697.69|0
1757673000000|2025-09-12 10:30:00|1700.37|1697.97|1701.76|1699.36|1702.13|1699.73|1700.37|1697.97|0
1757673300000|2025-09-12 10:35:00|1701.99|1699.59|1701.69|1699.29|1702.15|1699.75|1701.41|1699.01|0
1757673600000|2025-09-12 10:40:00|1701.92|1699.52|1701.99|1699.59|1701.99|1699.59|1701.17|1698.77|0
1757673900000|2025-09-12 10:45:00|1701.64|1699.24|1702.12|1699.72|1702.5|1700.1|1701.46|1699.06|0
1757674200000|2025-09-12 10:50:00|1701.81|1699.41|1701.79|1699.39|1702.26|1699.86|1701.55|1699.15|0
1757674500000|2025-09-12 10:55:00|1702.02|1699.62|1702.35|1699.95|1703.17|1700.77|1701.77|1699.37|0
1757674800000|2025-09-12 11:00:00|1702.23|1699.83|1701.76|1699.36|1702.63|1700.23|1701.5|1699.1|0
1757675100000|2025-09-12 11:05:00|1702|1699.6|1699.91|1697.51|1702.46|1700.06|1699.85|1697.45|0
1757675400000|2025-09-12 11:10:00|1700.14|1697.74|1700.71|1698.31|1700.89|1698.49|1699.87|1697.47|0
1757675700000|2025-09-12 11:15:00|1700.61|1698.21|1700.72|1698.32|1700.97|1698.57|1700.41|1698.01|0
1757676000000|2025-09-12 11:20:00|1700.49|1698.09|1701.39|1698.99|1701.58|1699.18|1700.19|1697.79|0
1757676300000|2025-09-12 11:25:00|1701.5|1699.1|1703.97|1701.57|1704.2|1701.8|1701.39|1698.99|0
1757676600000|2025-09-12 11:30:00|1703.82|1701.42|1703.62|1701.22|1704.2|1701.8|1703.52|1701.12|0
1757676900000|2025-09-12 11:35:00|1703.58|1701.18|1703.87|1701.47|1704.32|1701.92|1703.27|1700.87|0
1757677200000|2025-09-12 11:40:00|1704.08|1701.68|1703.81|1701.41|1704.3|1701.9|1703.38|1700.98|0
1757677500000|2025-09-12 11:45:00|1703.69|1701.29|1704.27|1701.87|1704.5|1702.1|1703.58|1701.18|0
1757677800000|2025-09-12 11:50:00|1704.37|1701.97|1704.15|1701.75|1704.58|1702.18|1703.54|1701.14|0
1757678100000|2025-09-12 11:55:00|1703.95|1701.55|1705.81|1703.41|1706.13|1703.73|1703.92|1701.52|0
1757678400000|2025-09-12 12:00:00|1705.58|1703.18|1704.07|1701.67|1706.13|1703.73|1703.96|1701.56|0
1757678700000|2025-09-12 12:05:00|1704.19|1701.79|1703.6|1701.2|1704.74|1702.34|1702.87|1700.47|0
1757679000000|2025-09-12 12:10:00|1703.57|1701.17|1703.54|1701.14|1704.25|1701.85|1702.81|1700.41|0
1757679300000|2025-09-12 12:15:00|1704|1701.6|1704.79|1702.39|1704.79|1702.39|1703.08|1700.68|0
1757679600000|2025-09-12 12:20:00|1704.66|1702.26|1704.44|1702.04|1705.14|1702.74|1704.27|1701.87|0
1757679900000|2025-09-12 12:25:00|1704.33|1701.93|1704.36|1701.96|1705.58|1703.18|1703.61|1701.21|0
1757680200000|2025-09-12 12:30:00|1704.47|1702.07|1702.99|1700.59|1705.3|1702.9|1702.16|1699.76|0
1757680500000|2025-09-12 12:35:00|1703.22|1700.82|1703.39|1700.99|1704.24|1701.84|1702.27|1699.87|0
1757680800000|2025-09-12 12:40:00|1703.28|1700.88|1703.25|1700.85|1703.86|1701.46|1702.27|1699.87|0
1757681100000|2025-09-12 12:45:00|1703.48|1701.08|1704.47|1702.07|1704.88|1702.48|1702.74|1700.34|0
1757681400000|2025-09-12 12:50:00|1704.58|1702.18|1705.73|1703.33|1705.99|1703.59|1704.35|1701.95|0
1757681700000|2025-09-12 12:55:00|1705.67|1703.27|1705.86|1703.46|1706.45|1704.05|1705.25|1702.85|0
1757682000000|2025-09-12 13:00:00|1705.98|1703.58|1706.84|1704.44|1707.37|1704.97|1705.47|1703.07|0
1757682300000|2025-09-12 13:05:00|1707.07|1704.67|1708.44|1706.04|1708.44|1706.04|1706.17|1703.77|0
1757682600000|2025-09-12 13:10:00|1708.21|1705.81|1707.87|1705.47|1708.51|1706.11|1707.51|1705.11|0
1757682900000|2025-09-12 13:15:00|1707.83|1705.43|1707.45|1705.05|1708.03|1705.63|1706.99|1704.59|0
1757683200000|2025-09-12 13:20:00|1707.26|1704.86|1708.14|1705.74|1708.29|1705.89|1707.03|1704.63|0
1757683500000|2025-09-12 13:25:00|1707.91|1705.51|1707.91|1705.51|1707.91|1705.51|1707.91|1705.51|0
1757683800000|2025-09-12 13:30:00|1704.19|1701.79|1706.5|1704.1|1707.47|1705.07|1704.06|1701.66|0
1757684100000|2025-09-12 13:35:00|1706.04|1703.64|1704.01|1701.61|1706.73|1704.33|1701.15|1698.75|0
1757684400000|2025-09-12 13:40:00|1704.47|1702.07|1704.64|1702.24|1705.98|1703.58|1703.37|1700.97|0
1757684700000|2025-09-12 13:45:00|1704.41|1702.01|1705.7|1703.3|1706.22|1703.82|1702.73|1700.33|0
1757685000000|2025-09-12 13:50:00|1705.47|1703.07|1705.03|1702.63|1708.51|1706.11|1703.78|1701.38|0
1757685300000|2025-09-12 13:55:00|1705.26|1702.86|1709.5|1707.1|1710.03|1707.63|1703.58|1701.18|0
1757685600000|2025-09-12 14:00:00|1707.32|1704.92|1707.92|1705.52|1708.57|1706.17|1705.2|1702.8|0
1757685900000|2025-09-12 14:05:00|1708.03|1705.63|1710.94|1708.54|1711.23|1708.83|1706.42|1704.02|0
1757686200000|2025-09-12 14:10:00|1710.71|1708.31|1704.91|1702.51|1712.76|1710.36|1704.74|1702.34|0
1757686500000|2025-09-12 14:15:00|1704.68|1702.28|1706.75|1704.35|1708.92|1706.52|1703.46|1701.06|0
1757686800000|2025-09-12 14:20:00|1706.52|1704.12|1709.22|1706.82|1710.49|1708.09|1706.52|1704.12|0
1757687100000|2025-09-12 14:25:00|1709.45|1707.05|1709.27|1706.87|1709.83|1707.43|1707|1704.6|0
1757687400000|2025-09-12 14:30:00|1709.04|1706.64|1708.69|1706.29|1709.75|1707.35|1706.46|1704.06|0
1757687700000|2025-09-12 14:35:00|1708.46|1706.06|1708.44|1706.04|1709.22|1706.82|1707.43|1705.03|0
1757688000000|2025-09-12 14:40:00|1708.67|1706.27|1707.52|1705.12|1711.1|1708.7|1703.41|1701.01|0
1757688300000|2025-09-12 14:45:00|1707.98|1705.58|1710.14|1707.74|1710.14|1707.74|1704.43|1702.03|0
1757688600000|2025-09-12 14:50:00|1709.91|1707.51|1711.48|1709.08|1711.48|1709.08|1706.3|1703.9|0
1757688900000|2025-09-12 14:55:00|1711.43|1709.03|1713.12|1710.72|1715.19|1712.79|1707.51|1705.11|0
1757689200000|2025-09-12 15:00:00|1712.89|1710.49|1709.38|1706.98|1713.37|1710.97|1709.15|1706.75|0
1757689500000|2025-09-12 15:05:00|1709.15|1706.75|1709.82|1707.42|1710.55|1708.15|1708.65|1706.25|0
1757689800000|2025-09-12 15:10:00|1709.78|1707.38|1709.98|1707.58|1712.7|1710.3|1708.54|1706.14|0
1757690100000|2025-09-12 15:15:00|1709.75|1707.35|1709.03|1706.63|1711.7|1709.3|1708.62|1706.22|0
1757690400000|2025-09-12 15:20:00|1709.26|1706.86|1708.44|1706.04|1709.26|1706.86|1704.32|1701.92|0
1757690700000|2025-09-12 15:25:00|1708.67|1706.27|1706.36|1703.96|1709.64|1707.24|1705.81|1703.41|0
1757691000000|2025-09-12 15:30:00|1706.13|1703.73|1706.92|1704.52|1707.77|1705.37|1703.61|1701.21|0
1757691300000|2025-09-12 15:35:00|1706.69|1704.29|1704.79|1702.39|1707.28|1704.88|1704.18|1701.78|0
1757691600000|2025-09-12 15:40:00|1704.56|1702.16|1704.57|1702.17|1705.71|1703.31|1703.38|1700.98|0
1757691900000|2025-09-12 15:45:00|1704.8|1702.4|1703.77|1701.37|1706.26|1703.86|1702.34|1699.94|0
1757692200000|2025-09-12 15:50:00|1703.88|1701.48|1704.43|1702.03|1706.07|1703.67|1700.63|1698.23|0
1757692500000|2025-09-12 15:55:00|1704.36|1701.96|1705.53|1703.13|1706.52|1704.12|1704.36|1701.96|0
1757692800000|2025-09-12 16:00:00|1705.3|1702.9|1704.57|1702.17|1705.74|1703.34|1703.56|1701.16|0
1757693100000|2025-09-12 16:05:00|1704.34|1701.94|1705.72|1703.32|1705.92|1703.52|1702.57|1700.17|0
1757693400000|2025-09-12 16:10:00|1705.95|1703.55|1706.66|1704.26|1707.82|1705.42|1701.83|1699.43|0
1757693700000|2025-09-12 16:15:00|1706.89|1704.49|1708.15|1705.75|1711.31|1708.91|1706.66|1704.26|0
1757694000000|2025-09-12 16:20:00|1708.38|1705.98|1707.96|1705.56|1708.63|1706.23|1706.62|1704.22|0
1757694300000|2025-09-12 16:25:00|1708.19|1705.79|1710|1707.6|1710|1707.6|1707.84|1705.44|0
1757694600000|2025-09-12 16:30:00|1709.96|1707.56|1709.91|1707.51|1710.67|1708.27|1707.2|1704.8|0
1757694900000|2025-09-12 16:35:00|1709.74|1707.34|1707.25|1704.85|1709.74|1707.34|1707.02|1704.62|0
1757695200000|2025-09-12 16:40:00|1707.13|1704.73|1707.83|1705.43|1708.04|1705.64|1706.14|1703.74|0
1757695500000|2025-09-12 16:45:00|1708.06|1705.66|1709.29|1706.89|1712.66|1710.26|1707.95|1705.55|0
1757695800000|2025-09-12 16:50:00|1709.52|1707.12|1709.96|1707.56|1710.09|1707.69|1708.63|1706.23|0
1757696100000|2025-09-12 16:55:00|1709.73|1707.33|1709.94|1707.54|1711.25|1708.85|1705.41|1703.01|0
1757696400000|2025-09-12 17:00:00|1709.71|1707.31|1707.72|1705.32|1710.17|1707.77|1707.44|1705.04|0
1757696700000|2025-09-12 17:05:00|1707.95|1705.55|1708.06|1705.66|1708.4|1706|1707.5|1705.1|0
1757697000000|2025-09-12 17:10:00|1707.83|1705.43|1710.05|1707.65|1710.17|1707.77|1707.83|1705.43|0
1757697300000|2025-09-12 17:15:00|1710|1707.6|1709.72|1707.32|1710.73|1708.33|1709.47|1707.07|0
1757697600000|2025-09-12 17:20:00|1709.96|1707.56|1711.17|1708.77|1711.29|1708.89|1705.59|1703.19|0
1757697900000|2025-09-12 17:25:00|1711.4|1709|1709.94|1707.54|1711.44|1709.04|1709.94|1707.54|0
1757698200000|2025-09-12 17:30:00|1710.17|1707.77|1709.47|1707.07|1711.04|1708.64|1708.99|1706.59|0
1757698500000|2025-09-12 17:35:00|1709.7|1707.3|1709.87|1707.47|1710.42|1708.02|1708.66|1706.26|0
1757698800000|2025-09-12 17:40:00|1709.98|1707.58|1705.54|1703.14|1711.05|1708.65|1705.54|1703.14|0
1757699100000|2025-09-12 17:45:00|1710.29|1707.89|1712.37|1709.97|1712.43|1710.03|1710.17|1707.77|0
1757699400000|2025-09-12 17:50:00|1712.14|1709.74|1712.08|1709.68|1714.71|1712.31|1711.82|1709.42|0
1757699700000|2025-09-12 17:55:00|1712.31|1709.91|1713.04|1710.64|1713.68|1711.28|1707.93|1705.53|0
1757700000000|2025-09-12 18:00:00|1713.27|1710.87|1712.06|1709.66|1713.27|1710.87|1711.66|1709.26|0
1757700300000|2025-09-12 18:05:00|1712.26|1709.86|1713.1|1710.7|1713.45|1711.05|1712.26|1709.86|0
1757700600000|2025-09-12 18:10:00|1712.87|1710.47|1713.44|1711.04|1714.83|1712.43|1712.27|1709.87|0
1757700900000|2025-09-12 18:15:00|1713.47|1711.07|1713.39|1710.99|1713.47|1711.07|1711.96|1709.56|0
1757701200000|2025-09-12 18:20:00|1713.16|1710.76|1713.41|1711.01|1713.74|1711.34|1712.51|1710.11|0
1757701500000|2025-09-12 18:25:00|1713.64|1711.24|1714.33|1711.93|1714.75|1712.35|1713.54|1711.14|0
1757701800000|2025-09-12 18:30:00|1714.56|1712.16|1717.1|1714.7|1719.7|1717.3|1713.97|1711.57|0
1757702100000|2025-09-12 18:35:00|1717.26|1714.86|1718.64|1716.24|1718.87|1716.47|1716.69|1714.29|0
1757702400000|2025-09-12 18:40:00|1718.45|1716.05|1717.74|1715.34|1719|1716.6|1717.43|1715.03|0
1757702700000|2025-09-12 18:45:00|1717.61|1715.21|1716.61|1714.21|1721.33|1718.93|1715.08|1712.68|0
1757703000000|2025-09-12 18:50:00|1716.84|1714.44|1719.68|1717.28|1722.01|1719.61|1716.84|1714.44|0
1757703300000|2025-09-12 18:55:00|1719.79|1717.39|1718.6|1716.2|1720.08|1717.68|1717.95|1715.55|0
1757703600000|2025-09-12 19:00:00|1718.06|1715.66|1719.05|1716.65|1719.5|1717.1|1717.97|1715.57|0
1757703900000|2025-09-12 19:05:00|1718.82|1716.42|1718.54|1716.14|1719.51|1717.11|1717.15|1714.75|0
1757704200000|2025-09-12 19:10:00|1718.5|1716.1|1716.29|1713.89|1718.73|1716.33|1715.76|1713.36|0
1757704500000|2025-09-12 19:15:00|1716.06|1713.66|1715.34|1712.94|1719.11|1716.71|1714.73|1712.33|0
1757704800000|2025-09-12 19:20:00|1715.57|1713.17|1713.96|1711.56|1716.25|1713.85|1713.57|1711.17|0
1757705100000|2025-09-12 19:25:00|1713.73|1711.33|1712.42|1710.02|1714.98|1712.58|1711.55|1709.15|0
1757705400000|2025-09-12 19:30:00|1712.65|1710.25|1708.49|1706.09|1713.57|1711.17|1706.39|1703.99|0
1757705700000|2025-09-12 19:35:00|1708.44|1706.04|1704.12|1701.72|1709.82|1707.42|1703.78|1701.38|0
1757706000000|2025-09-12 19:40:00|1704.35|1701.95|1708.21|1705.81|1708.44|1706.04|1701|1698.6|0
1757706300000|2025-09-12 19:45:00|1708.1|1705.7|1709.1|1706.7|1709.9|1707.5|1706.86|1704.46|0
1757706600000|2025-09-12 19:50:00|1708.65|1706.25|1713.1|1710.7|1713.3|1710.9|1708|1705.6|0
1757706900000|2025-09-12 19:55:00|1712.87|1710.47|1704.72|1702.32|1713.1|1710.7|1704.72|1702.32|0
1757707200000|2025-09-12 20:00:00|1704.03|1701.63|1706.11|1703.71|1706.78|1704.38|1702.88|1700.48|0
1757707500000|2025-09-12 20:05:00|1705.88|1703.48|1704.76|1702.36|1706.42|1704.02|1703.86|1701.46|0
1757707800000|2025-09-12 20:10:00|1704.53|1702.13|1704.6|1702.2|1705.01|1702.61|1703.99|1701.59|0
1757895300000|2025-09-15 00:15:00|1704.35|1701.95|1705.36|1702.96|1705.73|1703.33|1703.88|1701.48|0
1757895600000|2025-09-15 00:20:00|1705.43|1703.03|1703.83|1701.43|1705.66|1703.26|1703.83|1701.43|0
1757895900000|2025-09-15 00:25:00|1703.88|1701.48|1703.29|1700.89|1704.46|1702.06|1703.03|1700.63|0
1757896200000|2025-09-15 00:30:00|1703.17|1700.77|1704.38|1701.98|1704.66|1702.26|1703.17|1700.77|0
1757896500000|2025-09-15 00:35:00|1704.15|1701.75|1704.2|1701.8|1704.79|1702.39|1703.77|1701.37|0
1757896800000|2025-09-15 00:40:00|1704.19|1701.79|1704.2|1701.8|1704.3|1701.9|1703.65|1701.25|0
1757897100000|2025-09-15 00:45:00|1703.93|1701.53|1704.6|1702.2|1704.83|1702.43|1703.26|1700.86|0
1757897400000|2025-09-15 00:50:00|1704.71|1702.31|1705.18|1702.78|1705.56|1703.16|1704.2|1701.8|0
1757897700000|2025-09-15 00:55:00|1705.41|1703.01|1705.71|1703.31|1706.25|1703.85|1705.18|1702.78|0
1757898000000|2025-09-15 01:00:00|1705.94|1703.54|1705.63|1703.23|1706.24|1703.84|1705.38|1702.98|0
1757898300000|2025-09-15 01:05:00|1705.4|1703|1706.87|1704.47|1707.68|1705.28|1705.4|1703|0
1757898600000|2025-09-15 01:10:00|1706.76|1704.36|1706.82|1704.42|1707.26|1704.86|1706.36|1703.96|0
1757898900000|2025-09-15 01:15:00|1707.05|1704.65|1707.04|1704.64|1707.16|1704.76|1706.32|1703.92|0
1757899200000|2025-09-15 01:20:00|1707.15|1704.75|1707.06|1704.66|1707.46|1705.06|1706.47|1704.07|0
1757899500000|2025-09-15 01:25:00|1707.29|1704.89|1707.39|1704.99|1707.51|1705.11|1706.75|1704.35|0
1757899800000|2025-09-15 01:30:00|1706.62|1704.22|1707|1704.6|1707.41|1705.01|1706.39|1703.99|0
1757900100000|2025-09-15 01:35:00|1707.12|1704.72|1707.5|1705.1|1708.26|1705.86|1706.89|1704.49|0
1757900400000|2025-09-15 01:40:00|1707.38|1704.98|1707.61|1705.21|1708.28|1705.88|1707.18|1704.78|0
1757900700000|2025-09-15 01:45:00|1707.84|1705.44|1709.23|1706.83|1709.45|1707.05|1707.61|1705.21|0
1757901000000|2025-09-15 01:50:00|1709.35|1706.95|1708.65|1706.25|1709.55|1707.15|1708.17|1705.77|0
1757901300000|2025-09-15 01:55:00|1708.88|1706.48|1708.28|1705.88|1708.88|1706.48|1708.18|1705.78|0
1757901600000|2025-09-15 02:00:00|1708.23|1705.83|1708|1705.6|1708.32|1705.92|1707.03|1704.63|0
1757901900000|2025-09-15 02:05:00|1708.11|1705.71|1708.76|1706.36|1708.99|1706.59|1707.85|1705.45|0
1757902200000|2025-09-15 02:10:00|1708.53|1706.13|1707.99|1705.59|1708.76|1706.36|1707.99|1705.59|0
1757902500000|2025-09-15 02:15:00|1707.76|1705.36|1708.94|1706.54|1708.95|1706.55|1707.53|1705.13|0
1757902800000|2025-09-15 02:20:00|1708.72|1706.32|1708.65|1706.25|1708.79|1706.39|1707.96|1705.56|0
1757903100000|2025-09-15 02:25:00|1708.76|1706.36|1709.05|1706.65|1709.52|1707.12|1708.11|1705.71|0
1757903400000|2025-09-15 02:30:00|1708.93|1706.53|1708.77|1706.37|1709.36|1706.96|1708.63|1706.23|0
1757903700000|2025-09-15 02:35:00|1708.54|1706.14|1708.53|1706.13|1709.17|1706.77|1708.3|1705.9|0
1757904000000|2025-09-15 02:40:00|1708.18|1705.78|1708.84|1706.44|1708.91|1706.51|1708|1705.6|0
1757904300000|2025-09-15 02:45:00|1708.96|1706.56|1708.74|1706.34|1709.29|1706.89|1708.71|1706.31|0
1757904600000|2025-09-15 02:50:00|1708.85|1706.45|1708.6|1706.2|1709.26|1706.86|1708.39|1705.99|0
1757904900000|2025-09-15 02:55:00|1708.49|1706.09|1708.94|1706.54|1709.21|1706.81|1708.4|1706|0
1757905200000|2025-09-15 03:00:00|1708.71|1706.31|1709.15|1706.75|1709.38|1706.98|1708.48|1706.08|0
1757905500000|2025-09-15 03:05:00|1709.26|1706.86|1709.96|1707.56|1710.46|1708.06|1709.15|1706.75|0
1757905800000|2025-09-15 03:10:00|1710.19|1707.79|1709.41|1707.01|1710.19|1707.79|1709.3|1706.9|0
1757906100000|2025-09-15 03:15:00|1709.77|1707.37|1709.92|1707.52|1711.46|1709.06|1709.14|1706.74|0
1757906400000|2025-09-15 03:20:00|1710.15|1707.75|1710.46|1708.06|1710.63|1708.23|1709.83|1707.43|0
1757906700000|2025-09-15 03:25:00|1710.23|1707.83|1710.2|1707.8|1710.68|1708.28|1710.04|1707.64|0
1757907000000|2025-09-15 03:30:00|1709.97|1707.57|1710.01|1707.61|1710.41|1708.01|1709.78|1707.38|0
1757907300000|2025-09-15 03:35:00|1709.89|1707.49|1709.87|1707.47|1710.41|1708.01|1709.76|1707.36|0
1757907600000|2025-09-15 03:40:00|1709.98|1707.58|1710.36|1707.96|1710.48|1708.08|1709.97|1707.57|0
1757907900000|2025-09-15 03:45:00|1710.3|1707.9|1710.49|1708.09|1710.83|1708.43|1710.12|1707.72|0
1757908200000|2025-09-15 03:50:00|1710.6|1708.2|1710.35|1707.95|1710.89|1708.49|1710.23|1707.83|0
1757908500000|2025-09-15 03:55:00|1710.12|1707.72|1710.26|1707.86|1710.59|1708.19|1710.12|1707.72|0
1757908800000|2025-09-15 04:00:00|1708.89|1706.49|1709.13|1706.73|1709.36|1706.96|1708.89|1706.49|0
1757909100000|2025-09-15 04:05:00|1709.36|1706.96|1709.93|1707.53|1709.93|1707.53|1708.91|1706.51|0
1757909400000|2025-09-15 04:10:00|1709.7|1707.3|1709.9|1707.5|1710.26|1707.86|1709.47|1707.07|0
1757909700000|2025-09-15 04:15:00|1709.67|1707.27|1709.96|1707.56|1710.13|1707.73|1709.44|1707.04|0
1757910000000|2025-09-15 04:20:00|1710.19|1707.79|1710.19|1707.79|1710.59|1708.19|1709.91|1707.51|0
1757910300000|2025-09-15 04:25:00|1710.07|1707.67|1710.2|1707.8|1710.67|1708.27|1709.84|1707.44|0
1757910600000|2025-09-15 04:30:00|1710.09|1707.69|1710.49|1708.09|1710.76|1708.36|1710.09|1707.69|0
1757910900000|2025-09-15 04:35:00|1710.26|1707.86|1710.74|1708.34|1710.74|1708.34|1710.25|1707.85|0
1757911200000|2025-09-15 04:40:00|1710.97|1708.57|1710.62|1708.22|1711.13|1708.73|1710.28|1707.88|0
1757911500000|2025-09-15 04:45:00|1710.39|1707.99|1710.65|1708.25|1711.07|1708.67|1710.39|1707.99|0
1757911800000|2025-09-15 04:50:00|1711.08|1708.68|1710.6|1708.2|1711.08|1708.68|1710.54|1708.14|0
1757912100000|2025-09-15 04:55:00|1710.4|1708|1710.71|1708.31|1710.89|1708.49|1710.28|1707.88|0
1757912400000|2025-09-15 05:00:00|1710.89|1708.49|1710.81|1708.41|1711.72|1709.32|1710.54|1708.14|0
1757912700000|2025-09-15 05:05:00|1711.04|1708.64|1710.53|1708.13|1711.04|1708.64|1710.33|1707.93|0
1757913000000|2025-09-15 05:10:00|1710.76|1708.36|1710.35|1707.95|1710.97|1708.57|1710.17|1707.77|0
1757913300000|2025-09-15 05:15:00|1710.58|1708.18|1710.02|1707.62|1710.58|1708.18|1709.8|1707.4|0
1757913600000|2025-09-15 05:20:00|1710.25|1707.85|1710.16|1707.76|1710.25|1707.85|1709.08|1706.68|0
1757913900000|2025-09-15 05:25:00|1710.39|1707.99|1710.02|1707.62|1710.61|1708.21|1709.73|1707.33|0
1757914200000|2025-09-15 05:30:00|1709.85|1707.45|1710.34|1707.94|1710.34|1707.94|1709.77|1707.37|0
1757914500000|2025-09-15 05:35:00|1709.96|1707.56|1710.96|1708.56|1711.38|1708.98|1709.56|1707.16|0
1757914800000|2025-09-15 05:40:00|1711.23|1708.83|1712.52|1710.12|1713.11|1710.71|1711.1|1708.7|0
1757915100000|2025-09-15 05:45:00|1712.75|1710.35|1712.46|1710.06|1712.75|1710.35|1712|1709.6|0
1757915400000|2025-09-15 05:50:00|1712.34|1709.94|1712.32|1709.92|1712.59|1710.19|1711.99|1709.59|0
1757915700000|2025-09-15 05:55:00|1712.55|1710.15|1712.27|1709.87|1712.55|1710.15|1711.83|1709.43|0
1757916000000|2025-09-15 06:00:00|1712.38|1709.98|1713.5|1711.1|1713.77|1711.37|1712.38|1709.98|0
1757916300000|2025-09-15 06:05:00|1713.27|1710.87|1714.01|1711.61|1714.01|1711.61|1712.3|1709.9|0
1757916600000|2025-09-15 06:10:00|1713.95|1711.55|1713.59|1711.19|1714.23|1711.83|1713.45|1711.05|0
1757916900000|2025-09-15 06:15:00|1713.47|1711.07|1713.61|1711.21|1713.84|1711.44|1713.14|1710.74|0
1757917200000|2025-09-15 06:20:00|1713.45|1711.05|1713.46|1711.06|1713.8|1711.4|1713|1710.6|0
1757917500000|2025-09-15 06:25:00|1713.23|1710.83|1712.71|1710.31|1713.33|1710.93|1712.24|1709.84|0
1757917800000|2025-09-15 06:30:00|1712.48|1710.08|1713.57|1711.17|1713.65|1711.25|1711.97|1709.57|0
1757918100000|2025-09-15 06:35:00|1713.34|1710.94|1714.64|1712.24|1714.64|1712.24|1713.34|1710.94|0
1757918400000|2025-09-15 06:40:00|1714.68|1712.28|1715.51|1713.11|1715.95|1713.55|1714.64|1712.24|0
1757918700000|2025-09-15 06:45:00|1715.28|1712.88|1715.41|1713.01|1715.45|1713.05|1714.82|1712.42|0
1757919000000|2025-09-15 06:50:00|1715.62|1713.22|1715.12|1712.72|1715.62|1713.22|1715.09|1712.69|0
1757919300000|2025-09-15 06:55:00|1715.35|1712.95|1714.96|1712.56|1716.21|1713.81|1714.96|1712.56|0
1757919600000|2025-09-15 07:00:00|1714.73|1712.33|1715.63|1713.23|1715.92|1713.52|1714.37|1711.97|0
1757919900000|2025-09-15 07:05:00|1715.15|1712.75|1714.64|1712.24|1715.63|1713.23|1714.19|1711.79|0
1757920200000|2025-09-15 07:10:00|1714.51|1712.11|1714.13|1711.73|1714.74|1712.34|1713.62|1711.22|0
1757920500000|2025-09-15 07:15:00|1714.01|1711.61|1714.41|1712.01|1714.66|1712.26|1713.53|1711.13|0
1757920800000|2025-09-15 07:20:00|1714.35|1711.95|1716.31|1713.91|1716.89|1714.49|1714.29|1711.89|0
1757921100000|2025-09-15 07:25:00|1716.53|1714.13|1714.14|1711.74|1716.53|1714.13|1714.1|1711.7|0
1757921400000|2025-09-15 07:30:00|1713.91|1711.51|1715.59|1713.19|1715.59|1713.19|1713.49|1711.09|0
1757921700000|2025-09-15 07:35:00|1715.3|1712.9|1716.28|1713.88|1717.21|1714.81|1715.18|1712.78|0
1757922000000|2025-09-15 07:40:00|1716.39|1713.99|1715.22|1712.82|1716.75|1714.35|1715.22|1712.82|0
1757922300000|2025-09-15 07:45:00|1715.87|1713.47|1715.81|1713.41|1716.32|1713.92|1715.33|1712.93|0
1757922600000|2025-09-15 07:50:00|1715.58|1713.18|1715.88|1713.48|1716.12|1713.72|1715.2|1712.8|0
1757922900000|2025-09-15 07:55:00|1715.71|1713.31|1715.61|1713.21|1716.22|1713.82|1715.19|1712.79|0
1757923200000|2025-09-15 08:00:00|1715.73|1713.33|1705.52|1703.12|1716.02|1713.62|1703.89|1701.49|0
1757923500000|2025-09-15 08:05:00|1705.29|1702.89|1711.61|1709.21|1711.73|1709.33|1705.29|1702.89|0
1757923800000|2025-09-15 08:10:00|1711.38|1708.98|1711.26|1708.86|1712.11|1709.71|1709.7|1707.3|0
1757924100000|2025-09-15 08:15:00|1711.14|1708.74|1711.53|1709.13|1712.24|1709.84|1710.19|1707.79|0
1757924400000|2025-09-15 08:20:00|1713.89|1711.49|1712.72|1710.32|1713.89|1711.49|1711.79|1709.39|0
1757924700000|2025-09-15 08:25:00|1712.95|1710.55|1711.45|1709.05|1712.98|1710.58|1710|1707.6|0
1757925000000|2025-09-15 08:30:00|1710|1707.6|1707.54|1705.14|1710.63|1708.23|1707.46|1705.06|0
1757925300000|2025-09-15 08:35:00|1707.51|1705.11|1709.78|1707.38|1710.33|1707.93|1707.36|1704.96|0
1757925600000|2025-09-15 08:40:00|1709.84|1707.44|1710.41|1708.01|1711.05|1708.65|1709.03|1706.63|0
1757925900000|2025-09-15 08:45:00|1710.38|1707.98|1714.01|1711.61|1714.01|1711.61|1709.99|1707.59|0
1757926200000|2025-09-15 08:50:00|1713.9|1711.5|1711.53|1709.13|1713.9|1711.5|1710.68|1708.28|0
1757926500000|2025-09-15 08:55:00|1711.71|1709.31|1710.25|1707.85|1711.71|1709.31|1710.14|1707.74|0
1757926800000|2025-09-15 09:00:00|1710.13|1707.73|1710.66|1708.26|1711.2|1708.8|1709.44|1707.04|0
1757927100000|2025-09-15 09:05:00|1710.89|1708.49|1710.35|1707.95|1711.09|1708.69|1709.79|1707.39|0
1757927400000|2025-09-15 09:10:00|1710.12|1707.72|1709.44|1707.04|1711.13|1708.73|1709.44|1707.04|0
1757927700000|2025-09-15 09:15:00|1709.21|1706.81|1708.85|1706.45|1710.03|1707.63|1708.64|1706.24|0
1757928000000|2025-09-15 09:20:00|1708.62|1706.22|1708.67|1706.27|1709.36|1706.96|1708.12|1705.72|0
1757928300000|2025-09-15 09:25:00|1708.74|1706.34|1710.45|1708.05|1710.92|1708.52|1708.28|1705.88|0
1757928600000|2025-09-15 09:30:00|1710.22|1707.82|1710.22|1707.82|1711.47|1709.07|1710.22|1707.82|0
1757928900000|2025-09-15 09:35:00|1710.24|1707.84|1710.66|1708.26|1711.61|1709.21|1709.78|1707.38|0
1757929200000|2025-09-15 09:40:00|1711.61|1709.21|1710.4|1708|1711.61|1709.21|1710|1707.6|0
1757929500000|2025-09-15 09:45:00|1710.45|1708.05|1710.8|1708.4|1711.19|1708.79|1710.12|1707.72|0
1757929800000|2025-09-15 09:50:00|1710.69|1708.29|1710.91|1708.51|1711.49|1709.09|1710.57|1708.17|0
1757930100000|2025-09-15 09:55:00|1710.89|1708.49|1711.37|1708.97|1711.48|1709.08|1710.31|1707.91|0
1757930400000|2025-09-15 10:00:00|1711.48|1709.08|1711.39|1708.99|1711.83|1709.43|1710.87|1708.47|0
1757930700000|2025-09-15 10:05:00|1711.62|1709.22|1712.23|1709.83|1712.23|1709.83|1711.17|1708.77|0
1757931000000|2025-09-15 10:10:00|1712|1709.6|1711.77|1709.37|1712.51|1710.11|1711.08|1708.68|0
1757931300000|2025-09-15 10:15:00|1711.65|1709.25|1712.16|1709.76|1712.18|1709.78|1711.05|1708.65|0
1757931600000|2025-09-15 10:20:00|1712.04|1709.64|1712.03|1709.63|1713.18|1710.78|1711.81|1709.41|0
1757931900000|2025-09-15 10:25:00|1712.48|1710.08|1713.31|1710.91|1713.68|1711.28|1712.03|1709.63|0
1757932200000|2025-09-15 10:30:00|1713.26|1710.86|1714.86|1712.46|1715.15|1712.75|1713.19|1710.79|0
1757932500000|2025-09-15 10:35:00|1714.98|1712.58|1712.67|1710.27|1715.28|1712.88|1712.55|1710.15|0
1757932800000|2025-09-15 10:40:00|1713.03|1710.63|1713.37|1710.97|1713.88|1711.48|1712.35|1709.95|0
1757933100000|2025-09-15 10:45:00|1713.14|1710.74|1714.36|1711.96|1714.47|1712.07|1712.88|1710.48|0
1757933400000|2025-09-15 10:50:00|1714.16|1711.76|1713.63|1711.23|1714.42|1712.02|1713.59|1711.19|0
1757933700000|2025-09-15 10:55:00|1714.16|1711.76|1714.91|1712.51|1715.11|1712.71|1713.94|1711.54|0
1757934000000|2025-09-15 11:00:00|1715.14|1712.74|1715.05|1712.65|1715.88|1713.48|1714.36|1711.96|0
1757934300000|2025-09-15 11:05:00|1715.28|1712.88|1716.58|1714.18|1717.01|1714.61|1714.83|1712.43|0
1757934600000|2025-09-15 11:10:00|1716.7|1714.3|1715.69|1713.29|1716.97|1714.57|1715.62|1713.22|0
1757934900000|2025-09-15 11:15:00|1715.92|1713.52|1716.05|1713.65|1716.33|1713.93|1715.32|1712.92|0
1757935200000|2025-09-15 11:20:00|1715.69|1713.29|1717.07|1714.67|1717.5|1715.1|1715.66|1713.26|0
1757935500000|2025-09-15 11:25:00|1717.15|1714.75|1716.95|1714.55|1717.38|1714.98|1715.86|1713.46|0
1757935800000|2025-09-15 11:30:00|1716.83|1714.43|1716.06|1713.66|1717.23|1714.83|1716.06|1713.66|0
1757936100000|2025-09-15 11:35:00|1716.3|1713.9|1717.72|1715.32|1718.58|1716.18|1715.85|1713.45|0
1757936400000|2025-09-15 11:40:00|1717.61|1715.21|1717.32|1714.92|1718.35|1715.95|1716.87|1714.47|0
1757936700000|2025-09-15 11:45:00|1717.59|1715.19|1717.42|1715.02|1717.82|1715.42|1716.8|1714.4|0
1757937000000|2025-09-15 11:50:00|1717.65|1715.25|1717.51|1715.11|1718.13|1715.73|1717.11|1714.71|0
1757937300000|2025-09-15 11:55:00|1717.28|1714.88|1718.28|1715.88|1718.53|1716.13|1716.38|1713.98|0
1757937600000|2025-09-15 12:00:00|1718.48|1716.08|1719.87|1717.47|1720.31|1717.91|1714.76|1712.36|0
1757937900000|2025-09-15 12:05:00|1720.1|1717.7|1718.68|1716.28|1720.35|1717.95|1718.57|1716.17|0
1757938200000|2025-09-15 12:10:00|1718.79|1716.39|1719.5|1717.1|1719.93|1717.53|1718.42|1716.02|0
1757938500000|2025-09-15 12:15:00|1719.73|1717.33|1719.59|1717.19|1722.27|1719.87|1717.65|1715.25|0
1757938800000|2025-09-15 12:20:00|1719.36|1716.96|1723.31|1720.91|1723.59|1721.19|1718.79|1716.39|0
1757939100000|2025-09-15 12:25:00|1723.54|1721.14|1721.08|1718.68|1723.65|1721.25|1720.82|1718.42|0
1757939400000|2025-09-15 12:30:00|1721.2|1718.8|1720.83|1718.43|1721.3|1718.9|1718.54|1716.14|0
1757939700000|2025-09-15 12:35:00|1720.72|1718.32|1720.08|1717.68|1721.4|1719|1719.02|1716.62|0
1757940000000|2025-09-15 12:40:00|1719.96|1717.56|1720.98|1718.58|1721.48|1719.08|1719.19|1716.79|0
1757940300000|2025-09-15 12:45:00|1721.21|1718.81|1722.07|1719.67|1722.07|1719.67|1720.42|1718.02|0
1757940600000|2025-09-15 12:50:00|1721.84|1719.44|1722.98|1720.58|1723.55|1721.15|1721.76|1719.36|0
1757940900000|2025-09-15 12:55:00|1724.11|1721.71|1725.18|1722.78|1725.41|1723.01|1724.11|1721.71|0
1757941200000|2025-09-15 13:00:00|1724.95|1722.55|1725.07|1722.67|1725.53|1723.13|1724.15|1721.75|0
1757941500000|2025-09-15 13:05:00|1724.95|1722.55|1723.79|1721.39|1725.3|1722.9|1723.67|1721.27|0
1757941800000|2025-09-15 13:10:00|1724.02|1721.62|1724.51|1722.11|1724.83|1722.43|1723.5|1721.1|0
1757942100000|2025-09-15 13:15:00|1724.28|1721.88|1724.25|1721.85|1725.21|1722.81|1723.05|1720.65|0
1757942400000|2025-09-15 13:20:00|1724.48|1722.08|1721.01|1718.61|1725.6|1723.2|1720.58|1718.18|0
1757942700000|2025-09-15 13:25:00|1720.32|1717.92|1720.09|1717.69|1720.32|1717.92|1720.09|1717.69|0
1757943000000|2025-09-15 13:30:00|1723.86|1721.46|1728.06|1725.66|1730.33|1727.93|1723.63|1721.23|0
1757943300000|2025-09-15 13:35:00|1727.83|1725.43|1731.34|1728.94|1732.08|1729.68|1727.35|1724.95|0
1757943600000|2025-09-15 13:40:00|1731.57|1729.17|1727.12|1724.72|1733.15|1730.75|1725.72|1723.32|0
1757943900000|2025-09-15 13:45:00|1727.23|1724.83|1732.28|1729.88|1734.76|1732.36|1727.23|1724.83|0
1757944200000|2025-09-15 13:50:00|1732.51|1730.11|1734.31|1731.91|1736.1|1733.7|1731.33|1728.93|0
1757944500000|2025-09-15 13:55:00|1734.43|1732.03|1736.48|1734.08|1738.65|1736.25|1733.82|1731.42|0
1757944800000|2025-09-15 14:00:00|1736.71|1734.31|1732.9|1730.5|1737.44|1735.04|1732.44|1730.04|0
1757945100000|2025-09-15 14:05:00|1733.13|1730.73|1731.34|1728.94|1734.15|1731.75|1731.11|1728.71|0
1757945400000|2025-09-15 14:10:00|1731.11|1728.71|1732.54|1730.14|1733.1|1730.7|1730.48|1728.08|0
1757945700000|2025-09-15 14:15:00|1732.77|1730.37|1732.11|1729.71|1734.79|1732.39|1731.05|1728.65|0
1757946000000|2025-09-15 14:20:00|1731.88|1729.48|1733.76|1731.36|1734.68|1732.28|1731.07|1728.67|0
1757946300000|2025-09-15 14:25:00|1733.53|1731.13|1737.16|1734.76|1737.48|1735.08|1733.18|1730.78|0
1757946600000|2025-09-15 14:30:00|1736.93|1734.53|1736.18|1733.78|1740.36|1737.96|1734.51|1732.11|0
1757946900000|2025-09-15 14:35:00|1735.72|1733.32|1735.5|1733.1|1736.7|1734.3|1734.52|1732.12|0
1757947200000|2025-09-15 14:40:00|1735.73|1733.33|1738.58|1736.18|1739.96|1737.56|1735.24|1732.84|0
1757947500000|2025-09-15 14:45:00|1738.35|1735.95|1738.82|1736.42|1740.36|1737.96|1738.13|1735.73|0
1757947800000|2025-09-15 14:50:00|1738.7|1736.3|1739.18|1736.78|1740.36|1737.96|1737.87|1735.47|0
1757948100000|2025-09-15 14:55:00|1739.12|1736.72|1739.95|1737.55|1741.97|1739.57|1738.78|1736.38|0
1757948400000|2025-09-15 15:00:00|1740.18|1737.78|1739.73|1737.33|1742.36|1739.96|1738.64|1736.24|0
1757948700000|2025-09-15 15:05:00|1739.96|1737.56|1737.44|1735.04|1739.96|1737.56|1737.12|1734.72|0
1757949000000|2025-09-15 15:10:00|1737.21|1734.81|1738.03|1735.63|1739.7|1737.3|1736.09|1733.69|0
1757949300000|2025-09-15 15:15:00|1737.8|1735.4|1737.42|1735.02|1739.23|1736.83|1736.97|1734.57|0
1757949600000|2025-09-15 15:20:00|1737.29|1734.89|1734.57|1732.17|1738.58|1736.18|1732.94|1730.54|0
1757949900000|2025-09-15 15:25:00|1734.8|1732.4|1734.55|1732.15|1737.96|1735.56|1733.93|1731.53|0
1757950200000|2025-09-15 15:30:00|1734.78|1732.38|1734.67|1732.27|1735.24|1732.84|1733.17|1730.77|0
1757950500000|2025-09-15 15:35:00|1734.9|1732.5|1737.16|1734.76|1737.49|1735.09|1734.21|1731.81|0
1757950800000|2025-09-15 15:40:00|1737.39|1734.99|1734.67|1732.27|1738.89|1736.49|1734.67|1732.27|0
1757951100000|2025-09-15 15:45:00|1734.79|1732.39|1735.95|1733.55|1736.44|1734.04|1733.86|1731.46|0
1757951400000|2025-09-15 15:50:00|1736.18|1733.78|1736.76|1734.36|1737.12|1734.72|1734.66|1732.26|0
1757951700000|2025-09-15 15:55:00|1737.22|1734.82|1736.85|1734.45|1738.32|1735.92|1735.71|1733.31|0
1757952000000|2025-09-15 16:00:00|1736.62|1734.22|1735.73|1733.33|1737.53|1735.13|1735.73|1733.33|0
1757952300000|2025-09-15 16:05:00|1735.96|1733.56|1737.9|1735.5|1739.97|1737.57|1735.32|1732.92|0
1757952600000|2025-09-15 16:10:00|1737.67|1735.27|1738.65|1736.25|1739.19|1736.79|1737.26|1734.86|0
1757952900000|2025-09-15 16:15:00|1738.88|1736.48|1738.05|1735.65|1739.28|1736.88|1737.68|1735.28|0
1757953200000|2025-09-15 16:20:00|1738.51|1736.11|1738.3|1735.9|1739.01|1736.61|1737.04|1734.64|0
1757953500000|2025-09-15 16:25:00|1738.41|1736.01|1736.8|1734.4|1738.53|1736.13|1736.5|1734.1|0
1757953800000|2025-09-15 16:30:00|1737.03|1734.63|1739.96|1737.56|1739.96|1737.56|1736.57|1734.17|0
1757954100000|2025-09-15 16:35:00|1740.19|1737.79|1738.05|1735.65|1740.19|1737.79|1737.09|1734.69|0
1757954400000|2025-09-15 16:40:00|1737.82|1735.42|1736.62|1734.22|1738.11|1735.71|1735.93|1733.53|0
1757954700000|2025-09-15 16:45:00|1736.39|1733.99|1735.95|1733.55|1739.8|1737.4|1735.08|1732.68|0
1757955000000|2025-09-15 16:50:00|1736.18|1733.78|1735.18|1732.78|1736.71|1734.31|1735.09|1732.69|0
1757955300000|2025-09-15 16:55:00|1735.41|1733.01|1732.78|1730.38|1735.41|1733.01|1731.8|1729.4|0
1757955600000|2025-09-15 17:00:00|1732.55|1730.15|1732.96|1730.56|1733.63|1731.23|1731.3|1728.9|0
1757955900000|2025-09-15 17:05:00|1733.18|1730.78|1733.41|1731.01|1734.88|1732.48|1732.95|1730.55|0
1757956200000|2025-09-15 17:10:00|1733.18|1730.78|1731.34|1728.94|1733.36|1730.96|1731.11|1728.71|0
1757956500000|2025-09-15 17:15:00|1731.45|1729.05|1729.2|1726.8|1732.17|1729.77|1728.76|1726.36|0
1757956800000|2025-09-15 17:20:00|1729.17|1726.77|1730.28|1727.88|1730.67|1728.27|1727.02|1724.62|0
1757957100000|2025-09-15 17:25:00|1730.05|1727.65|1728.68|1726.28|1730.05|1727.65|1727.93|1725.53|0
1757957400000|2025-09-15 17:30:00|1728.45|1726.05|1731.03|1728.63|1733.3|1730.9|1728.21|1725.81|0
1757957700000|2025-09-15 17:35:00|1730.8|1728.4|1732.81|1730.41|1733.09|1730.69|1729.57|1727.17|0
1757958000000|2025-09-15 17:40:00|1732.58|1730.18|1733.88|1731.48|1735.57|1733.17|1732.58|1730.18|0
1757958300000|2025-09-15 17:45:00|1734.11|1731.71|1735.02|1732.62|1735.38|1732.98|1732.94|1730.54|0
1757958600000|2025-09-15 17:50:00|1735.25|1732.85|1734.9|1732.5|1735.79|1733.39|1734.52|1732.12|0
1757958900000|2025-09-15 17:55:00|1735.13|1732.73|1736.83|1734.43|1737.28|1734.88|1734.41|1732.01|0
1757959200000|2025-09-15 18:00:00|1736.6|1734.2|1735.99|1733.59|1736.88|1734.48|1734.44|1732.04|0
1757959500000|2025-09-15 18:05:00|1736.22|1733.82|1732.88|1730.48|1736.42|1734.02|1732.65|1730.25|0
1757959800000|2025-09-15 18:10:00|1733.11|1730.71|1732.49|1730.09|1733.69|1731.29|1731|1728.6|0
1757960100000|2025-09-15 18:15:00|1732.88|1730.48|1732.29|1729.89|1733.57|1731.17|1730.59|1728.19|0
1757960400000|2025-09-15 18:20:00|1732.17|1729.77|1732.72|1730.32|1732.94|1730.54|1730.64|1728.24|0
1757960700000|2025-09-15 18:25:00|1732.49|1730.09|1730.4|1728|1733.83|1731.43|1730.18|1727.78|0
1757961000000|2025-09-15 18:30:00|1730.17|1727.77|1731.77|1729.37|1732.4|1730|1730.06|1727.66|0
1757961300000|2025-09-15 18:35:00|1731.54|1729.14|1729.91|1727.51|1732.26|1729.86|1729.83|1727.43|0
1757961600000|2025-09-15 18:40:00|1730.02|1727.62|1727.1|1724.7|1730.4|1728|1725.98|1723.58|0
1757961900000|2025-09-15 18:45:00|1727.33|1724.93|1728.71|1726.31|1729.21|1726.81|1726|1723.6|0
1757962200000|2025-09-15 18:50:00|1729.17|1726.77|1732.04|1729.64|1732.46|1730.06|1728.94|1726.54|0
1757962500000|2025-09-15 18:55:00|1732.27|1729.87|1731.47|1729.07|1732.27|1729.87|1730.55|1728.15|0
1757962800000|2025-09-15 19:00:00|1731.7|1729.3|1730.2|1727.8|1732.92|1730.52|1729.76|1727.36|0
1757963100000|2025-09-15 19:05:00|1730.43|1728.03|1731.27|1728.87|1731.5|1729.1|1729.2|1726.8|0
1757963400000|2025-09-15 19:10:00|1731.04|1728.64|1730.99|1728.59|1733.19|1730.79|1730.58|1728.18|0
1757963700000|2025-09-15 19:15:00|1731.22|1728.82|1732.4|1730|1732.4|1730|1729.74|1727.34|0
1757964000000|2025-09-15 19:20:00|1732.63|1730.23|1731.91|1729.51|1733.05|1730.65|1731.22|1728.82|0
1757964300000|2025-09-15 19:25:00|1731.68|1729.28|1732.67|1730.27|1733.31|1730.91|1731.68|1729.28|0
1757964600000|2025-09-15 19:30:00|1732.44|1730.04|1732|1729.6|1732.44|1730.04|1730.09|1727.69|0
1757964900000|2025-09-15 19:35:00|1732.23|1729.83|1731.23|1728.83|1732.63|1730.23|1730.49|1728.09|0
1757965200000|2025-09-15 19:40:00|1731.46|1729.06|1734.32|1731.92|1734.32|1731.92|1730.76|1728.36|0
1757965500000|2025-09-15 19:45:00|1734.09|1731.69|1735.4|1733|1736.82|1734.42|1731.86|1729.46|0
1757965800000|2025-09-15 19:50:00|1734.02|1731.62|1734.46|1732.06|1734.65|1732.25|1729.1|1726.7|0
1757966100000|2025-09-15 19:55:00|1732.85|1730.45|1740.25|1737.85|1743.32|1740.92|1731.61|1729.21|0
1757966400000|2025-09-15 20:00:00|1738.87|1736.47|1737.8|1735.4|1742.08|1739.68|1737.32|1734.92|0
1757966700000|2025-09-15 20:05:00|1738.03|1735.63|1737.38|1734.98|1738.27|1735.87|1736.41|1734.01|0
1757967000000|2025-09-15 20:10:00|1737.37|1734.97|1735.92|1733.52|1739.58|1737.18|1735.53|1733.13|0
1757967300000|2025-09-15 20:15:00|1736.15|1733.75|1737.15|1734.75|1737.82|1735.42|1736.04|1733.64|0
1757967600000|2025-09-15 20:20:00|1737.38|1734.98|1736.89|1734.49|1737.69|1735.29|1736.75|1734.35|0
1757967900000|2025-09-15 20:25:00|1737.12|1734.72|1734.95|1732.55|1737.12|1734.72|1734.95|1732.55|0
1757968200000|2025-09-15 20:30:00|1735.18|1732.78|1735.43|1733.03|1735.96|1733.56|1735.09|1732.69|0
1757968500000|2025-09-15 20:35:00|1735.66|1733.26|1736.51|1734.11|1737.28|1734.88|1735.63|1733.23|0
1757968800000|2025-09-15 20:40:00|1736.28|1733.88|1737.44|1735.04|1737.45|1735.05|1736.28|1733.88|0
1757969100000|2025-09-15 20:45:00|1736.98|1734.58|1736.2|1733.8|1737.63|1735.23|1736.2|1733.8|0
1757969400000|2025-09-15 20:50:00|1736.43|1734.03|1736.54|1734.14|1736.69|1734.29|1736.02|1733.62|0
1757969700000|2025-09-15 20:55:00|1736.84|1733.84|1736.17|1733.17|1737.07|1734.07|1735.92|1732.92|0
1757970000000|2025-09-15 21:00:00|1736.51|1733.51|1735.96|1732.96|1736.51|1733.51|1735.88|1732.88|0
1757970300000|2025-09-15 21:05:00|1736.14|1733.14|1735.96|1732.96|1736.14|1733.14|1735.46|1732.46|0
1757970600000|2025-09-15 21:10:00|1735.75|1732.75|1735.8|1732.8|1736.17|1733.17|1735.75|1732.75|0
1757970900000|2025-09-15 21:15:00|1736.05|1733.05|1735.8|1732.8|1736.22|1733.22|1735.8|1732.8|0
1757971200000|2025-09-15 21:20:00|1735.71|1732.71|1736.01|1733.01|1736.01|1733.01|1735.71|1732.71|0
1757971500000|2025-09-15 21:25:00|1736.17|1733.17|1735.75|1732.75|1736.17|1733.17|1735.75|1732.75|0
1757971800000|2025-09-15 21:30:00|1735.88|1732.88|1735.88|1732.88|1736.13|1733.13|1735.88|1732.88|0
1757972100000|2025-09-15 21:35:00|1736.01|1733.01|1735.88|1732.88|1736.09|1733.09|1735.88|1732.88|0
1757972400000|2025-09-15 21:40:00|1735.75|1732.75|1735.92|1732.92|1735.92|1732.92|1735.75|1732.75|0
1757972700000|2025-09-15 21:45:00|1736.34|1733.34|1735.88|1732.88|1736.34|1733.34|1735.72|1732.72|0
1757973000000|2025-09-15 21:50:00|1735.64|1732.64|1735.83|1732.83|1735.85|1732.85|1735.55|1732.55|0
1757973300000|2025-09-15 21:55:00|1735.68|1732.68|1735.04|1732.04|1735.99|1732.99|1734.98|1731.98|0
1757973600000|2025-09-15 22:00:00|1735.02|1732.02|1735.45|1732.45|1736.37|1733.37|1734.65|1731.65|0
1757973900000|2025-09-15 22:05:00|1735.57|1732.57|1736.03|1733.03|1736.95|1733.95|1735.34|1732.34|0
1757974200000|2025-09-15 22:10:00|1735.91|1732.91|1736.03|1733.03|1736.49|1733.49|1735.68|1732.68|0
1757974500000|2025-09-15 22:15:00|1736.14|1733.14|1735.8|1732.8|1736.14|1733.14|1735.57|1732.57|0
1757974800000|2025-09-15 22:20:00|1735.57|1732.57|1735.79|1732.79|1736.94|1733.94|1735.22|1732.22|0
1757975100000|2025-09-15 22:25:00|1735.56|1732.56|1734.87|1731.87|1735.56|1732.56|1734.65|1731.65|0
1757975400000|2025-09-15 22:30:00|1734.76|1731.76|1734.64|1731.64|1734.87|1731.87|1734.18|1731.18|0
1757975700000|2025-09-15 22:35:00|1734.41|1731.41|1734.64|1731.64|1734.87|1731.87|1734.29|1731.29|0
1757976000000|2025-09-15 22:40:00|1734.75|1731.75|1734.87|1731.87|1735.1|1732.1|1734.64|1731.64|0
1757976300000|2025-09-15 22:45:00|1734.75|1731.75|1734.52|1731.52|1734.87|1731.87|1734.41|1731.41|0
1757976600000|2025-09-15 22:50:00|1734.41|1731.41|1734.18|1731.18|1734.87|1731.87|1734.18|1731.18|0
1757976900000|2025-09-15 22:55:00|1733.95|1730.95|1734.18|1731.18|1734.29|1731.29|1733.26|1730.26|0
1757977200000|2025-09-15 23:00:00|1734.41|1731.41|1734.64|1731.64|1734.87|1731.87|1733.95|1730.95|0
1757977500000|2025-09-15 23:05:00|1734.87|1731.87|1734.64|1731.64|1735.1|1732.1|1734.64|1731.64|0
1757977800000|2025-09-15 23:10:00|1734.87|1731.87|1735.1|1732.1|1735.44|1732.44|1734.87|1731.87|0
1757978100000|2025-09-15 23:15:00|1735.33|1732.33|1737.62|1734.62|1737.62|1734.62|1735.33|1732.33|0
1757978400000|2025-09-15 23:20:00|1737.51|1734.51|1739|1736|1739|1736|1737.51|1734.51|0
1757978700000|2025-09-15 23:25:00|1738.77|1735.77|1739.23|1736.23|1739.69|1736.69|1738.77|1735.77|0
1757979000000|2025-09-15 23:30:00|1739.11|1736.11|1738.54|1735.54|1739.23|1736.23|1737.85|1734.85|0
1757979300000|2025-09-15 23:35:00|1738.77|1735.77|1738.54|1735.54|1738.77|1735.77|1738.08|1735.08|0
1757979600000|2025-09-15 23:40:00|1738.77|1735.77|1738.31|1735.31|1739.23|1736.23|1738.08|1735.08|0
1757979900000|2025-09-15 23:45:00|1738.08|1735.08|1738.19|1735.19|1738.31|1735.31|1737.39|1734.39|0
1757980200000|2025-09-15 23:50:00|1738.31|1735.31|1738.77|1735.77|1739|1736|1738.08|1735.08|0
1757980500000|2025-09-15 23:55:00|1738.88|1735.88|1739|1736|1739.46|1736.46|1738.77|1735.77|0
1757980800000|2025-09-16 00:00:00|1738.77|1735.77|1738.31|1735.31|1738.77|1735.77|1737.39|1734.39|0
1757981100000|2025-09-16 00:05:00|1738.08|1735.08|1738.08|1735.08|1738.31|1735.31|1737.62|1734.62|0
1757981400000|2025-09-16 00:10:00|1738.31|1735.31|1737.62|1734.62|1738.31|1735.31|1737.39|1734.39|0
1757981700000|2025-09-16 00:15:00|1737.5|1734.5|1737.08|1734.68|1737.5|1734.68|1735.84|1733.44|0
1757982000000|2025-09-16 00:20:00|1737.31|1734.91|1736.76|1734.36|1737.31|1734.91|1736.29|1733.89|0
1757982300000|2025-09-16 00:25:00|1736.99|1734.59|1736.28|1733.88|1737.12|1734.72|1736.16|1733.76|0
1757982600000|2025-09-16 00:30:00|1736.51|1734.11|1734.86|1732.46|1736.51|1734.11|1734.73|1732.33|0
1757982900000|2025-09-16 00:35:00|1735.31|1732.91|1735.22|1732.82|1735.55|1733.15|1734.9|1732.5|0
1757983200000|2025-09-16 00:40:00|1735.45|1733.05|1736.7|1734.3|1737.04|1734.64|1734.99|1732.59|0
1757983500000|2025-09-16 00:45:00|1736.81|1734.41|1736.95|1734.55|1737.44|1735.04|1735.82|1733.42|0
1757983800000|2025-09-16 00:50:00|1737.18|1734.78|1737.38|1734.98|1737.61|1735.21|1736.72|1734.32|0
1757984100000|2025-09-16 00:55:00|1737.61|1735.21|1737.66|1735.26|1737.86|1735.46|1737.15|1734.75|0
1757984400000|2025-09-16 01:00:00|1737.77|1735.37|1737.52|1735.12|1737.89|1735.49|1736.87|1734.47|0
1757984700000|2025-09-16 01:05:00|1737.75|1735.35|1738.78|1736.38|1738.81|1736.41|1737.52|1735.12|0
1757985000000|2025-09-16 01:10:00|1738.89|1736.49|1738.65|1736.25|1739.87|1737.47|1738.33|1735.93|0
1757985300000|2025-09-16 01:15:00|1738.42|1736.02|1738.27|1735.87|1739.15|1736.75|1738.26|1735.86|0
1757985600000|2025-09-16 01:20:00|1738.04|1735.64|1738.37|1735.97|1738.37|1735.97|1738.04|1735.64|0
1757985900000|2025-09-16 01:25:00|1738.25|1735.85|1738.07|1735.67|1738.6|1736.2|1737.65|1735.25|0
1757986200000|2025-09-16 01:30:00|1738.3|1735.9|1738.41|1736.01|1738.64|1736.24|1737.72|1735.32|0
1757986500000|2025-09-16 01:35:00|1738.43|1736.03|1738.47|1736.07|1739.12|1736.72|1738.2|1735.8|0
1757986800000|2025-09-16 01:40:00|1738.58|1736.18|1739.03|1736.63|1739.24|1736.84|1738.03|1735.63|0
1757987100000|2025-09-16 01:45:00|1739.14|1736.74|1738.71|1736.31|1739.65|1737.25|1738.71|1736.31|0
1757987400000|2025-09-16 01:50:00|1739.21|1736.81|1739.54|1737.14|1739.54|1737.14|1738.63|1736.23|0
1757987700000|2025-09-16 01:55:00|1739.31|1736.91|1739.16|1736.76|1739.42|1737.02|1738.81|1736.41|0
1757988000000|2025-09-16 02:00:00|1738.93|1736.53|1739|1736.6|1739.16|1736.76|1738.68|1736.28|0
1757988300000|2025-09-16 02:05:00|1739.14|1736.74|1739.08|1736.68|1739.31|1736.91|1738.35|1735.95|0
1757988600000|2025-09-16 02:10:00|1739.31|1736.91|1739.46|1737.06|1739.69|1737.29|1738.97|1736.57|0
1757988900000|2025-09-16 02:15:00|1739.62|1737.22|1739.66|1737.26|1740.08|1737.68|1739.23|1736.83|0
1757989200000|2025-09-16 02:20:00|1739.77|1737.37|1739.62|1737.22|1740.03|1737.63|1739.35|1736.95|0
1757989500000|2025-09-16 02:25:00|1739.5|1737.1|1740.14|1737.74|1740.25|1737.85|1739.5|1737.1|0
1757989800000|2025-09-16 02:30:00|1740.37|1737.97|1742.8|1740.4|1743.03|1740.63|1739.99|1737.59|0
1757990100000|2025-09-16 02:35:00|1742.68|1740.28|1742.89|1740.49|1743.24|1740.84|1742.39|1739.99|0
1757990400000|2025-09-16 02:40:00|1743.01|1740.61|1742.31|1739.91|1743.01|1740.61|1742.21|1739.81|0
1757990700000|2025-09-16 02:45:00|1742.16|1739.76|1741.73|1739.33|1742.55|1740.15|1741.5|1739.1|0
1757991000000|2025-09-16 02:50:00|1741.5|1739.1|1741.86|1739.46|1741.97|1739.57|1741.25|1738.85|0
1757991300000|2025-09-16 02:55:00|1741.74|1739.34|1741.39|1738.99|1741.86|1739.46|1740.93|1738.53|0
1757991600000|2025-09-16 03:00:00|1741.62|1739.22|1741.48|1739.08|1741.66|1739.26|1740.84|1738.44|0
1757991900000|2025-09-16 03:05:00|1741.42|1739.02|1742.46|1740.06|1742.51|1740.11|1741.25|1738.85|0
1757992200000|2025-09-16 03:10:00|1742.69|1740.29|1742.29|1739.89|1742.83|1740.43|1742.17|1739.77|0
1757992500000|2025-09-16 03:15:00|1742.4|1740|1742.39|1739.99|1742.83|1740.43|1742.05|1739.65|0
1757992800000|2025-09-16 03:20:00|1742.27|1739.87|1742.63|1740.23|1742.81|1740.41|1741.93|1739.53|0
1757993100000|2025-09-16 03:25:00|1742.86|1740.46|1742.99|1740.59|1743.2|1740.8|1742.74|1740.34|0
1757993400000|2025-09-16 03:30:00|1742.76|1740.36|1746.07|1743.67|1746.07|1743.67|1742.76|1740.36|0
1757993700000|2025-09-16 03:35:00|1746.21|1743.81|1745.19|1742.79|1746.21|1743.81|1744.69|1742.29|0
1757994000000|2025-09-16 03:40:00|1745.42|1743.02|1745.46|1743.06|1745.65|1743.25|1744.52|1742.12|0
1757994300000|2025-09-16 03:45:00|1745.23|1742.83|1745.45|1743.05|1745.61|1743.21|1745|1742.6|0
1757994600000|2025-09-16 03:50:00|1745.33|1742.93|1744.26|1741.86|1745.53|1743.13|1744.26|1741.86|0
1757994900000|2025-09-16 03:55:00|1744.49|1742.09|1744.98|1742.58|1744.98|1742.58|1744.23|1741.83|0
1757995200000|2025-09-16 04:00:00|1744.75|1742.35|1745.12|1742.72|1745.12|1742.72|1744.2|1741.8|0
1757995500000|2025-09-16 04:05:00|1744.89|1742.49|1744.48|1742.08|1745.12|1742.72|1744.25|1741.85|0
1757995800000|2025-09-16 04:10:00|1744.25|1741.85|1744.83|1742.43|1744.83|1742.43|1744.25|1741.85|0
1757996100000|2025-09-16 04:15:00|1743.82|1741.42|1743.82|1741.42|1744.83|1742.43|1743.59|1741.19|0
1757996400000|2025-09-16 04:20:00|1744.05|1741.65|1744|1741.6|1744.41|1742.01|1743.77|1741.37|0
1757996700000|2025-09-16 04:25:00|1743.89|1741.49|1744.48|1742.08|1745.12|1742.72|1743.66|1741.26|0
1757997000000|2025-09-16 04:30:00|1744.25|1741.85|1744.73|1742.33|1744.77|1742.37|1743.72|1741.32|0
1757997300000|2025-09-16 04:35:00|1744.43|1742.03|1744.42|1742.02|1745.03|1742.63|1743.86|1741.46|0
1757997600000|2025-09-16 04:40:00|1744.69|1742.29|1744.31|1741.91|1745.15|1742.75|1744.31|1741.91|0
1757997900000|2025-09-16 04:45:00|1744.58|1742.18|1744.38|1741.98|1744.81|1742.41|1744.12|1741.72|0
1757998200000|2025-09-16 04:50:00|1744.15|1741.75|1744.18|1741.78|1744.29|1741.89|1743.91|1741.51|0
1757998500000|2025-09-16 04:55:00|1744.26|1741.86|1744.51|1742.11|1744.72|1742.32|1744.18|1741.78|0
1757998800000|2025-09-16 05:00:00|1744.39|1741.99|1744.47|1742.07|1745.45|1743.05|1744.05|1741.65|0
1757999100000|2025-09-16 05:05:00|1744.24|1741.84|1744.23|1741.83|1744.61|1742.21|1744.1|1741.7|0
1757999400000|2025-09-16 05:10:00|1744.11|1741.71|1744.95|1742.55|1745.58|1743.18|1744|1741.6|0
1757999700000|2025-09-16 05:15:00|1744.84|1742.44|1744.72|1742.32|1745.89|1743.49|1743.91|1741.51|0
1758000000000|2025-09-16 05:20:00|1744.48|1742.08|1745.24|1742.84|1745.39|1742.99|1744.06|1741.66|0
1758000300000|2025-09-16 05:25:00|1745.35|1742.95|1745.84|1743.44|1746.31|1743.91|1745.01|1742.61|0
1758000600000|2025-09-16 05:30:00|1745.72|1743.32|1745.45|1743.05|1745.97|1743.57|1744.91|1742.51|0
1758000900000|2025-09-16 05:35:00|1745.68|1743.28|1745.17|1742.77|1745.68|1743.28|1744.9|1742.5|0
1758001200000|2025-09-16 05:40:00|1745.03|1742.63|1746.12|1743.72|1746.61|1744.21|1744.57|1742.17|0
1758001500000|2025-09-16 05:45:00|1745.89|1743.49|1747.13|1744.73|1747.22|1744.82|1745.78|1743.38|0
1758001800000|2025-09-16 05:50:00|1747.07|1744.67|1748.99|1746.59|1749.85|1747.45|1746.89|1744.49|0
1758002100000|2025-09-16 05:55:00|1749.1|1746.7|1749.19|1746.79|1749.26|1746.86|1748.64|1746.24|0
1758002400000|2025-09-16 06:00:00|1749.06|1746.66|1748.87|1746.47|1749.52|1747.12|1748.43|1746.03|0
1758002700000|2025-09-16 06:05:00|1748.64|1746.24|1748.7|1746.3|1749.36|1746.96|1748.56|1746.16|0
1758003000000|2025-09-16 06:10:00|1748.58|1746.18|1749.41|1747.01|1749.64|1747.24|1748.47|1746.07|0
1758003300000|2025-09-16 06:15:00|1749.53|1747.13|1749.53|1747.13|1749.71|1747.31|1749.07|1746.67|0
1758003600000|2025-09-16 06:20:00|1749.42|1747.02|1748.72|1746.32|1749.65|1747.25|1748.67|1746.27|0
1758003900000|2025-09-16 06:25:00|1747.59|1745.19|1747.03|1744.63|1747.62|1745.22|1746.44|1744.04|0
1758004200000|2025-09-16 06:30:00|1746.8|1744.4|1744.6|1742.2|1746.8|1744.4|1744.44|1742.04|0
1758004500000|2025-09-16 06:35:00|1744.37|1741.97|1744.5|1742.1|1745.24|1742.84|1744.3|1741.9|0
1758004800000|2025-09-16 06:40:00|1744.27|1741.87|1746.5|1744.1|1746.9|1744.5|1744.27|1741.87|0
1758005100000|2025-09-16 06:45:00|1746.27|1743.87|1745.99|1743.59|1746.82|1744.42|1745.83|1743.43|0
1758005400000|2025-09-16 06:50:00|1746.04|1743.64|1746.25|1743.85|1746.27|1743.87|1745.67|1743.27|0
1758005700000|2025-09-16 06:55:00|1746.13|1743.73|1746.13|1743.73|1746.77|1744.37|1745.64|1743.24|0
1758006000000|2025-09-16 07:00:00|1746.59|1744.19|1746.6|1744.2|1746.83|1744.43|1743.87|1741.47|0
1758006300000|2025-09-16 07:05:00|1746.53|1744.13|1744.79|1742.39|1747.04|1744.64|1744.34|1741.94|0
1758006600000|2025-09-16 07:10:00|1744.56|1742.16|1746.1|1743.7|1746.22|1743.82|1744.56|1742.16|0
1758006900000|2025-09-16 07:15:00|1745.76|1743.36|1745.93|1743.53|1747.04|1744.64|1745.3|1742.9|0
1758007200000|2025-09-16 07:20:00|1746.16|1743.76|1745.88|1743.48|1747.7|1745.3|1745.5|1743.1|0
1758007500000|2025-09-16 07:25:00|1746.34|1743.94|1746.05|1743.65|1747.45|1745.05|1745.93|1743.53|0
1758007800000|2025-09-16 07:30:00|1746.28|1743.88|1746.81|1744.41|1747.48|1745.08|1746.25|1743.85|0
1758008100000|2025-09-16 07:35:00|1747.04|1744.64|1747.06|1744.66|1747.96|1745.56|1746.2|1743.8|0
1758008400000|2025-09-16 07:40:00|1747.29|1744.89|1747.76|1745.36|1747.76|1745.36|1746.12|1743.72|0
1758008700000|2025-09-16 07:45:00|1747.75|1745.35|1749.1|1746.7|1749.21|1746.81|1747.07|1744.67|0
1758009000000|2025-09-16 07:50:00|1748.87|1746.47|1748.22|1745.82|1749.33|1746.93|1747.81|1745.41|0
1758009300000|2025-09-16 07:55:00|1747.99|1745.59|1748.52|1746.12|1748.79|1746.39|1747.75|1745.35|0
1758009600000|2025-09-16 08:00:00|1748.29|1745.89|1751.97|1749.57|1752.07|1749.67|1748.09|1745.69|0
1758009900000|2025-09-16 08:05:00|1751.74|1749.34|1753.9|1751.5|1754.4|1752|1751.48|1749.08|0
1758010200000|2025-09-16 08:10:00|1753.5|1751.1|1753.71|1751.31|1753.84|1751.44|1752.85|1750.45|0
1758010500000|2025-09-16 08:15:00|1753.48|1751.08|1753.43|1751.03|1754.35|1751.95|1753.12|1750.72|0
1758010800000|2025-09-16 08:20:00|1753.2|1750.8|1754.48|1752.08|1754.48|1752.08|1752.33|1749.93|0
1758011100000|2025-09-16 08:25:00|1754.71|1752.31|1754.44|1752.04|1754.77|1752.37|1753.72|1751.32|0
1758011400000|2025-09-16 08:30:00|1754.21|1751.81|1753.28|1750.88|1754.21|1751.81|1753.03|1750.63|0
1758011700000|2025-09-16 08:35:00|1753.51|1751.11|1754.3|1751.9|1754.3|1751.9|1753.17|1750.77|0
1758012000000|2025-09-16 08:40:00|1754.23|1751.83|1754.85|1752.45|1755.08|1752.68|1754|1751.6|0
1758012300000|2025-09-16 08:45:00|1755.08|1752.68|1755.52|1753.12|1755.94|1753.54|1754.49|1752.09|0
1758012600000|2025-09-16 08:50:00|1755.63|1753.23|1755.51|1753.11|1755.92|1753.52|1754.93|1752.53|0
1758012900000|2025-09-16 08:55:00|1755.28|1752.88|1755.05|1752.65|1755.77|1753.37|1751.72|1749.32|0
1758013200000|2025-09-16 09:00:00|1754.82|1752.42|1756.84|1754.44|1756.84|1754.44|1754.6|1752.2|0
1758013500000|2025-09-16 09:05:00|1755.98|1753.58|1756.07|1753.67|1756.84|1754.44|1755.75|1753.35|0
1758013800000|2025-09-16 09:10:00|1755.84|1753.44|1756.01|1753.61|1756.52|1754.12|1755.74|1753.34|0
1758014100000|2025-09-16 09:15:00|1755.89|1753.49|1751.4|1749|1756.19|1753.79|1751.4|1749|0
1758014400000|2025-09-16 09:20:00|1751.28|1748.88|1753.73|1751.33|1754.45|1752.05|1750.87|1748.47|0
1758014700000|2025-09-16 09:25:00|1753.66|1751.26|1753.83|1751.43|1754|1751.6|1753.28|1750.88|0
1758015000000|2025-09-16 09:30:00|1753.6|1751.2|1753.05|1750.65|1753.97|1751.57|1752.45|1750.05|0
1758015300000|2025-09-16 09:35:00|1752.82|1750.42|1750.76|1748.36|1753.05|1750.65|1750.76|1748.36|0
1758015600000|2025-09-16 09:40:00|1750.87|1748.47|1751.87|1749.47|1752.52|1750.12|1750.87|1748.47|0
1758015900000|2025-09-16 09:45:00|1751.64|1749.24|1751.62|1749.22|1752.31|1749.91|1751.48|1749.08|0
1758016200000|2025-09-16 09:50:00|1751.91|1749.51|1752.1|1749.7|1752.52|1750.12|1751.68|1749.28|0
1758016500000|2025-09-16 09:55:00|1751.98|1749.58|1752.95|1750.55|1753.34|1750.94|1751.75|1749.35|0
1758016800000|2025-09-16 10:00:00|1752.84|1750.44|1752.54|1750.14|1753.38|1750.98|1752.22|1749.82|0
1758017100000|2025-09-16 10:05:00|1752.77|1750.37|1752.6|1750.2|1753.02|1750.62|1752.07|1749.67|0
1758017400000|2025-09-16 10:10:00|1752.83|1750.43|1751.72|1749.32|1753.38|1750.98|1751.14|1748.74|0
1758017700000|2025-09-16 10:15:00|1751.95|1749.55|1752.32|1749.92|1752.5|1750.1|1751.38|1748.98|0
1758018000000|2025-09-16 10:20:00|1752.55|1750.15|1752.32|1749.92|1752.65|1750.25|1752.13|1749.73|0
1758018300000|2025-09-16 10:25:00|1752.43|1750.03|1752.48|1750.08|1752.83|1750.43|1751.68|1749.28|0
1758018600000|2025-09-16 10:30:00|1752.59|1750.19|1752.37|1749.97|1752.97|1750.57|1752.14|1749.74|0
1758018900000|2025-09-16 10:35:00|1752.25|1749.85|1752.5|1750.1|1752.72|1750.32|1751.96|1749.56|0
1758019200000|2025-09-16 10:40:00|1752.73|1750.33|1752.55|1750.15|1752.81|1750.41|1752.12|1749.72|0
1758019500000|2025-09-16 10:45:00|1752.51|1750.11|1752.36|1749.96|1752.81|1750.41|1752.07|1749.67|0
1758019800000|2025-09-16 10:50:00|1752.59|1750.19|1753.48|1751.08|1753.48|1751.08|1752.15|1749.75|0
1758020100000|2025-09-16 10:55:00|1753.31|1750.91|1752.55|1750.15|1753.43|1751.03|1752.34|1749.94|0
1758020400000|2025-09-16 11:00:00|1752.09|1749.69|1751.87|1749.47|1752.73|1750.33|1751.47|1749.07|0
1758020700000|2025-09-16 11:05:00|1751.64|1749.24|1751.58|1749.18|1752.12|1749.72|1750.95|1748.55|0
1758021000000|2025-09-16 11:10:00|1751.5|1749.1|1751.49|1749.09|1751.83|1749.43|1750.76|1748.36|0
1758021300000|2025-09-16 11:15:00|1751.15|1748.75|1749.56|1747.16|1751.3|1748.9|1749.49|1747.09|0
1758021600000|2025-09-16 11:20:00|1749.33|1746.93|1750.21|1747.81|1750.58|1748.18|1749.24|1746.84|0
1758021900000|2025-09-16 11:25:00|1749.98|1747.58|1750.08|1747.68|1750.49|1748.09|1749.75|1747.35|0
1758022200000|2025-09-16 11:30:00|1749.85|1747.45|1749.92|1747.52|1750.59|1748.19|1749.85|1747.45|0
1758022500000|2025-09-16 11:35:00|1750.04|1747.64|1749.49|1747.09|1750.27|1747.87|1749.13|1746.73|0
1758022800000|2025-09-16 11:40:00|1749.26|1746.86|1749.06|1746.66|1749.97|1747.57|1748.84|1746.44|0
1758023100000|2025-09-16 11:45:00|1749.29|1746.89|1749.4|1747|1749.84|1747.44|1748.86|1746.46|0
1758023400000|2025-09-16 11:50:00|1749.63|1747.23|1749.39|1746.99|1749.9|1747.5|1749.04|1746.64|0
1758023700000|2025-09-16 11:55:00|1749.28|1746.88|1749.67|1747.27|1749.86|1747.46|1748.96|1746.56|0
1758024000000|2025-09-16 12:00:00|1749.9|1747.5|1747.5|1745.1|1749.9|1747.5|1747.08|1744.68|0
1758024300000|2025-09-16 12:05:00|1747.27|1744.87|1747.08|1744.68|1747.5|1745.1|1746.28|1743.88|0
1758024600000|2025-09-16 12:10:00|1747.31|1744.91|1747.8|1745.4|1748.33|1745.93|1746.67|1744.27|0
1758024900000|2025-09-16 12:15:00|1748.08|1745.68|1748.65|1746.25|1749.16|1746.76|1747.23|1744.83|0
1758025200000|2025-09-16 12:20:00|1748.66|1746.26|1747.76|1745.36|1749.76|1747.36|1747.76|1745.36|0
1758025500000|2025-09-16 12:25:00|1747.99|1745.59|1746.57|1744.17|1747.99|1745.59|1746.05|1743.65|0
1758025800000|2025-09-16 12:30:00|1746.69|1744.29|1747.35|1744.95|1748.35|1745.95|1745.69|1743.29|0
1758026100000|2025-09-16 12:35:00|1747.12|1744.72|1748.54|1746.14|1749.01|1746.61|1746.67|1744.27|0
1758026400000|2025-09-16 12:40:00|1748.7|1746.3|1746.76|1744.36|1749.29|1746.89|1745.59|1743.19|0
1758026700000|2025-09-16 12:45:00|1746.87|1744.47|1746.86|1744.46|1748|1745.6|1746.43|1744.03|0
1758027000000|2025-09-16 12:50:00|1746.88|1744.48|1745.49|1743.09|1747.18|1744.78|1744.95|1742.55|0
1758027300000|2025-09-16 12:55:00|1745.26|1742.86|1746.48|1744.08|1747.18|1744.78|1744.2|1741.8|0
1758027600000|2025-09-16 13:00:00|1746.37|1743.97|1745.02|1742.62|1746.6|1744.2|1743.63|1741.23|0
1758027900000|2025-09-16 13:05:00|1745.22|1742.82|1744.87|1742.47|1746.34|1743.94|1744.7|1742.3|0
1758028200000|2025-09-16 13:10:00|1745.06|1742.66|1743.83|1741.43|1745.58|1743.18|1743.49|1741.09|0
1758028500000|2025-09-16 13:15:00|1743.41|1741.01|1744.66|1742.26|1745.33|1742.93|1742.48|1740.08|0
1758028800000|2025-09-16 13:20:00|1744.89|1742.49|1745.77|1743.37|1746.53|1744.13|1743.97|1741.57|0
1758029100000|2025-09-16 13:25:00|1745.31|1742.91|1744.71|1742.31|1746.29|1743.89|1743.52|1741.12|0
1758029400000|2025-09-16 13:30:00|1747.09|1744.69|1745.04|1742.64|1748.2|1745.8|1743.65|1741.25|0
1758029700000|2025-09-16 13:35:00|1744.81|1742.41|1740.29|1737.89|1745.6|1743.2|1740.29|1737.89|0
1758030000000|2025-09-16 13:40:00|1740.17|1737.77|1739.14|1736.74|1742.23|1739.83|1738.2|1735.8|0
1758030300000|2025-09-16 13:45:00|1738.68|1736.28|1740.12|1737.72|1740.75|1738.35|1736.24|1733.84|0
1758030600000|2025-09-16 13:50:00|1739.89|1737.49|1734.48|1732.08|1739.89|1737.49|1731.58|1729.18|0
1758030900000|2025-09-16 13:55:00|1734.94|1732.54|1734.74|1732.34|1736.52|1734.12|1733.32|1730.92|0
1758031200000|2025-09-16 14:00:00|1734.28|1731.88|1732.18|1729.78|1734.74|1732.34|1730.87|1728.47|0
1758031500000|2025-09-16 14:05:00|1732.41|1730.01|1731.51|1729.11|1733.81|1731.41|1731.51|1729.11|0
1758031800000|2025-09-16 14:10:00|1731.28|1728.88|1731.63|1729.23|1731.76|1729.36|1728.86|1726.46|0
1758032100000|2025-09-16 14:15:00|1731.4|1729|1733.45|1731.05|1736.39|1733.99|1731.15|1728.75|0
1758032400000|2025-09-16 14:20:00|1733.22|1730.82|1735.9|1733.5|1736.72|1734.32|1731.96|1729.56|0
1758032700000|2025-09-16 14:25:00|1735.67|1733.27|1731.87|1729.47|1735.9|1733.5|1730.67|1728.27|0
1758033000000|2025-09-16 14:30:00|1731.64|1729.24|1731.5|1729.1|1731.91|1729.51|1730.02|1727.62|0
1758033300000|2025-09-16 14:35:00|1731.27|1728.87|1731.04|1728.64|1734.75|1732.35|1730.36|1727.96|0
1758033600000|2025-09-16 14:40:00|1731.27|1728.87|1730.09|1727.69|1732.4|1730|1729.77|1727.37|0
1758033900000|2025-09-16 14:45:00|1729.86|1727.46|1730.25|1727.85|1732.12|1729.72|1729.01|1726.61|0
1758034200000|2025-09-16 14:50:00|1730.48|1728.08|1732.21|1729.81|1732.84|1730.44|1729.79|1727.39|0
1758034500000|2025-09-16 14:55:00|1731.98|1729.58|1733.73|1731.33|1733.73|1731.33|1730.13|1727.73|0
1758034800000|2025-09-16 15:00:00|1734.19|1731.79|1727.82|1725.42|1734.19|1731.79|1726.23|1723.83|0
1758035100000|2025-09-16 15:05:00|1727.59|1725.19|1731.78|1729.38|1731.78|1729.38|1727.59|1725.19|0
1758035400000|2025-09-16 15:10:00|1731.55|1729.15|1730.61|1728.21|1732.93|1730.53|1729.47|1727.07|0
1758035700000|2025-09-16 15:15:00|1730.84|1728.44|1729.34|1726.94|1730.84|1728.44|1727.65|1725.25|0
1758036000000|2025-09-16 15:20:00|1729.57|1727.17|1728.76|1726.36|1732.23|1729.83|1728.51|1726.11|0
1758036300000|2025-09-16 15:25:00|1728.99|1726.59|1728.19|1725.79|1730.46|1728.06|1727.88|1725.48|0
1758036600000|2025-09-16 15:30:00|1727.96|1725.56|1726.12|1723.72|1728.34|1725.94|1724.05|1721.65|0
1758036900000|2025-09-16 15:35:00|1726.35|1723.95|1727.62|1725.22|1731.07|1728.67|1725.92|1723.52|0
1758037200000|2025-09-16 15:40:00|1727.85|1725.45|1727.13|1724.73|1728.85|1726.45|1723.38|1720.98|0
1758037500000|2025-09-16 15:45:00|1727.36|1724.96|1727.47|1725.07|1729.26|1726.86|1726.94|1724.54|0
1758037800000|2025-09-16 15:50:00|1727.7|1725.3|1730.1|1727.7|1730.57|1728.17|1726.38|1723.98|0
1758038100000|2025-09-16 15:55:00|1729.87|1727.47|1728.53|1726.13|1731.11|1728.71|1727.67|1725.27|0
1758038400000|2025-09-16 16:00:00|1728.3|1725.9|1727.89|1725.49|1730.33|1727.93|1727.3|1724.9|0
1758038700000|2025-09-16 16:05:00|1728.12|1725.72|1729.83|1727.43|1730.49|1728.09|1727.84|1725.44|0
1758039000000|2025-09-16 16:10:00|1730.06|1727.66|1728.5|1726.1|1730.49|1728.09|1728.5|1726.1|0
1758039300000|2025-09-16 16:15:00|1728.61|1726.21|1729.76|1727.36|1730.77|1728.37|1728.49|1726.09|0
1758039600000|2025-09-16 16:20:00|1729.99|1727.59|1730|1727.6|1730.9|1728.5|1728.54|1726.14|0
1758039900000|2025-09-16 16:25:00|1729.65|1727.25|1730.55|1728.15|1731.07|1728.67|1729.01|1726.61|0
1758040200000|2025-09-16 16:30:00|1730.32|1727.92|1730.03|1727.63|1730.83|1728.43|1729.09|1726.69|0
1758040500000|2025-09-16 16:35:00|1729.8|1727.4|1730.34|1727.94|1730.91|1728.51|1726.83|1724.43|0
1758040800000|2025-09-16 16:40:00|1730.29|1727.89|1729.41|1727.01|1730.75|1728.35|1727.94|1725.54|0
1758041100000|2025-09-16 16:45:00|1729.18|1726.78|1729.74|1727.34|1730.98|1728.58|1729.15|1726.75|0
1758041400000|2025-09-16 16:50:00|1729.64|1727.24|1731.81|1729.41|1732.17|1729.77|1729.41|1727.01|0
1758041700000|2025-09-16 16:55:00|1731.88|1729.48|1731.4|1729|1732.13|1729.73|1729.93|1727.53|0
1758042000000|2025-09-16 17:00:00|1731.3|1728.9|1733.03|1730.63|1733.69|1731.29|1729.57|1727.17|0
1758042300000|2025-09-16 17:05:00|1733.15|1730.75|1733.37|1730.97|1733.94|1731.54|1732.4|1730|0
1758042600000|2025-09-16 17:10:00|1733.45|1731.05|1733.92|1731.52|1735.93|1733.53|1732.06|1729.66|0
1758042900000|2025-09-16 17:15:00|1733.76|1731.36|1733.83|1731.43|1734.78|1732.38|1733.42|1731.02|0
1758043200000|2025-09-16 17:20:00|1734.06|1731.66|1734.94|1732.54|1735.34|1732.94|1733.27|1730.87|0
1758043500000|2025-09-16 17:25:00|1734.71|1732.31|1733.84|1731.44|1735.36|1732.96|1733.5|1731.1|0
1758043800000|2025-09-16 17:30:00|1734.07|1731.67|1733.91|1731.51|1736.38|1733.98|1732.87|1730.47|0
1758044100000|2025-09-16 17:35:00|1734.02|1731.62|1734.29|1731.89|1734.45|1732.05|1732.3|1729.9|0
1758044400000|2025-09-16 17:40:00|1734.06|1731.66|1732.21|1729.81|1734.14|1731.74|1731.69|1729.29|0
1758044700000|2025-09-16 17:45:00|1732.44|1730.04|1732.87|1730.47|1733.48|1731.08|1731.79|1729.39|0
1758045000000|2025-09-16 17:50:00|1732.64|1730.24|1732.76|1730.36|1736.07|1733.67|1730.48|1728.08|0
1758045300000|2025-09-16 17:55:00|1732.99|1730.59|1732.87|1730.47|1734.06|1731.66|1732.59|1730.19|0
1758045600000|2025-09-16 18:00:00|1732.64|1730.24|1732.87|1730.47|1733.12|1730.72|1731.4|1729|0
1758045900000|2025-09-16 18:05:00|1732.64|1730.24|1732.83|1730.43|1734.53|1732.13|1731.83|1729.43|0
1758046200000|2025-09-16 18:10:00|1733.06|1730.66|1732.16|1729.76|1733.67|1731.27|1731.98|1729.58|0
1758046500000|2025-09-16 18:15:00|1731.94|1729.54|1732.32|1729.92|1736.89|1734.49|1731.9|1729.5|0
1758046800000|2025-09-16 18:20:00|1732.55|1730.15|1732.82|1730.42|1735.65|1733.25|1731.41|1729.01|0
1758047100000|2025-09-16 18:25:00|1732.59|1730.19|1732.72|1730.32|1733.65|1731.25|1732.09|1729.69|0
1758047400000|2025-09-16 18:30:00|1732.83|1730.43|1733.39|1730.99|1733.97|1731.57|1731.86|1729.46|0
1758047700000|2025-09-16 18:35:00|1733.62|1731.22|1733.15|1730.75|1734.32|1731.92|1732.47|1730.07|0
1758048000000|2025-09-16 18:40:00|1733.38|1730.98|1734.24|1731.84|1735.27|1732.87|1732.87|1730.47|0
1758048300000|2025-09-16 18:45:00|1734.35|1731.95|1735.45|1733.05|1737.86|1735.46|1734.35|1731.95|0
1758048600000|2025-09-16 18:50:00|1735.68|1733.28|1737.03|1734.63|1738.97|1736.57|1735.68|1733.28|0
1758048900000|2025-09-16 18:55:00|1736.8|1734.4|1736.64|1734.24|1737.03|1734.63|1736.2|1733.8|0
1758049200000|2025-09-16 19:00:00|1736.41|1734.01|1736.31|1733.91|1737.47|1735.07|1735.76|1733.36|0
1758049500000|2025-09-16 19:05:00|1736.54|1734.14|1735.52|1733.12|1737.82|1735.42|1734.91|1732.51|0
1758049800000|2025-09-16 19:10:00|1735.75|1733.35|1736.6|1734.2|1738.6|1736.2|1734.01|1731.61|0
1758050100000|2025-09-16 19:15:00|1736.63|1734.23|1735.43|1733.03|1736.7|1734.3|1735.19|1732.79|0
1758050400000|2025-09-16 19:20:00|1735.48|1733.08|1734.89|1732.49|1736.87|1734.47|1734.72|1732.32|0
1758050700000|2025-09-16 19:25:00|1734.66|1732.26|1733.08|1730.68|1734.78|1732.38|1731.66|1729.26|0
1758051000000|2025-09-16 19:30:00|1733.31|1730.91|1730.3|1727.9|1733.31|1730.91|1730.3|1727.9|0
1758051300000|2025-09-16 19:35:00|1730.53|1728.13|1730.78|1728.38|1733.52|1731.12|1729.22|1726.82|0
1758051600000|2025-09-16 19:40:00|1731.01|1728.61|1731.96|1729.56|1735.14|1732.74|1731.01|1728.61|0
1758051900000|2025-09-16 19:45:00|1732.19|1729.79|1735.06|1732.66|1735.3|1732.9|1732.19|1729.79|0
1758052200000|2025-09-16 19:50:00|1735.63|1733.23|1734.84|1732.44|1737.12|1734.72|1733.48|1731.08|0
1758052500000|2025-09-16 19:55:00|1734.15|1731.75|1730.36|1727.96|1736.17|1733.77|1727.95|1725.55|0
1758052800000|2025-09-16 20:00:00|1730.82|1728.42|1733.66|1731.26|1734.45|1732.05|1730.36|1727.96|0
1758053100000|2025-09-16 20:05:00|1733.43|1731.03|1732.97|1730.57|1734.09|1731.69|1731.94|1729.54|0
1758053400000|2025-09-16 20:10:00|1732.74|1730.34|1733.39|1730.99|1733.93|1731.53|1732.74|1730.34|0
1758053700000|2025-09-16 20:15:00|1733.62|1731.22|1734.2|1731.8|1734.51|1732.11|1733.35|1730.95|0
1758054000000|2025-09-16 20:20:00|1734.04|1731.64|1733.87|1731.47|1734.14|1731.74|1733.35|1730.95|0
1758054300000|2025-09-16 20:25:00|1733.96|1731.56|1735.01|1732.61|1735.01|1732.61|1733.73|1731.33|0
1758054600000|2025-09-16 20:30:00|1734.55|1732.15|1734.72|1732.32|1735.3|1732.9|1734.55|1732.15|0
1758054900000|2025-09-16 20:35:00|1734.49|1732.09|1735.07|1732.67|1735.3|1732.9|1734.49|1732.09|0
1758055200000|2025-09-16 20:40:00|1735.12|1732.72|1735.21|1732.81|1735.35|1732.95|1734.66|1732.26|0
1758055500000|2025-09-16 20:45:00|1734.98|1732.58|1734.65|1732.25|1735.44|1733.04|1734.42|1732.02|0
1758055800000|2025-09-16 20:50:00|1734.6|1732.2|1734.12|1731.72|1735.03|1732.63|1734.03|1731.63|0
1758056100000|2025-09-16 20:55:00|1734.42|1731.42|1732.42|1729.42|1734.65|1731.65|1731.67|1728.67|0
1758056400000|2025-09-16 21:00:00|1733.35|1730.35|1733.05|1730.05|1733.35|1730.35|1732.76|1729.76|0
1758056700000|2025-09-16 21:05:00|1733.02|1730.02|1733.02|1730.02|1733.23|1730.23|1733.02|1730.02|0
1758057000000|2025-09-16 21:10:00|1733.05|1730.05|1732.04|1729.04|1733.05|1730.05|1731.96|1728.96|0
1758057300000|2025-09-16 21:15:00|1731.83|1728.83|1731.99|1728.99|1732.12|1729.12|1731.83|1728.83|0
1758057600000|2025-09-16 21:20:00|1731.78|1728.78|1732.5|1729.5|1732.55|1729.55|1731.78|1728.78|0
1758057900000|2025-09-16 21:25:00|1732.54|1729.54|1732.29|1729.29|1732.54|1729.54|1732.08|1729.08|0
1758058200000|2025-09-16 21:30:00|1732.17|1729.17|1731.99|1728.99|1732.2|1729.2|1731.91|1728.91|0
1758058500000|2025-09-16 21:35:00|1731.91|1728.91|1731.91|1728.91|1731.91|1728.91|1731.86|1728.86|0
1758058800000|2025-09-16 21:40:00|1732.2|1729.2|1731.65|1728.65|1732.2|1729.2|1731.4|1728.4|0
1758059100000|2025-09-16 21:45:00|1731.44|1728.44|1730.98|1727.98|1731.53|1728.53|1730.95|1727.95|0
1758059400000|2025-09-16 21:50:00|1731.23|1728.23|1730.85|1727.85|1731.92|1728.92|1730.1|1727.1|0
1758059700000|2025-09-16 21:55:00|1730.8|1727.8|1730.77|1727.77|1731.14|1728.14|1730.77|1727.77|0
1758060000000|2025-09-16 22:00:00|1730.71|1727.71|1731.32|1728.32|1732.58|1729.58|1730.51|1727.51|0
1758060300000|2025-09-16 22:05:00|1731.55|1728.55|1732|1729|1732.46|1729.46|1731.55|1728.55|0
1758060600000|2025-09-16 22:10:00|1732.23|1729.23|1732.92|1729.92|1733.15|1730.15|1732|1729|0
1758060900000|2025-09-16 22:15:00|1733.03|1730.03|1732.69|1729.69|1733.15|1730.15|1732.23|1729.23|0
1758061200000|2025-09-16 22:20:00|1732.92|1729.92|1734.07|1731.07|1734.07|1731.07|1732.92|1729.92|0
1758061500000|2025-09-16 22:25:00|1733.84|1730.84|1734.3|1731.3|1734.3|1731.3|1733.72|1730.72|0
1758061800000|2025-09-16 22:30:00|1734.41|1731.41|1735.22|1732.22|1735.33|1732.33|1734.41|1731.41|0
1758062100000|2025-09-16 22:35:00|1735.45|1732.45|1735.68|1732.68|1735.91|1732.91|1735.22|1732.22|0
1758062400000|2025-09-16 22:40:00|1735.45|1732.45|1735.67|1732.67|1735.67|1732.67|1735.1|1732.1|0
1758062700000|2025-09-16 22:45:00|1735.44|1732.44|1736.13|1733.13|1736.13|1733.13|1735.44|1732.44|0
1758063000000|2025-09-16 22:50:00|1736.01|1733.01|1736.13|1733.13|1736.13|1733.13|1735.67|1732.67|0
1758063300000|2025-09-16 22:55:00|1735.9|1732.9|1735.44|1732.44|1736.13|1733.13|1735.44|1732.44|0
1758063600000|2025-09-16 23:00:00|1735.67|1732.67|1735.67|1732.67|1736.36|1733.36|1735.44|1732.44|0
1758063900000|2025-09-16 23:05:00|1735.9|1732.9|1735.67|1732.67|1735.9|1732.9|1735.44|1732.44|0
1758064200000|2025-09-16 23:10:00|1735.44|1732.44|1734.98|1731.98|1735.44|1732.44|1734.98|1731.98|0
1758064500000|2025-09-16 23:15:00|1734.75|1731.75|1735.21|1732.21|1735.21|1732.21|1734.52|1731.52|0
1758064800000|2025-09-16 23:20:00|1734.98|1731.98|1734.52|1731.52|1735.21|1732.21|1734.52|1731.52|0
1758065100000|2025-09-16 23:25:00|1734.4|1731.4|1733.6|1730.6|1734.4|1731.4|1733.37|1730.37|0
1758065400000|2025-09-16 23:30:00|1733.48|1730.48|1734.06|1731.06|1734.06|1731.06|1733.37|1730.37|0
1758065700000|2025-09-16 23:35:00|1733.83|1730.83|1734.29|1731.29|1734.52|1731.52|1733.83|1730.83|0
1758066000000|2025-09-16 23:40:00|1734.17|1731.17|1733.83|1730.83|1734.29|1731.29|1733.71|1730.71|0
1758066300000|2025-09-16 23:45:00|1733.6|1730.6|1734.06|1731.06|1734.29|1731.29|1733.6|1730.6|0
1758066600000|2025-09-16 23:50:00|1734.29|1731.29|1734.51|1731.51|1734.74|1731.74|1734.28|1731.28|0
1758066900000|2025-09-16 23:55:00|1734.39|1731.39|1734.51|1731.51|1735.2|1732.2|1734.39|1731.39|0
1758067200000|2025-09-17 00:00:00|1734.28|1731.28|1735.66|1732.66|1736.12|1733.12|1734.05|1731.05|0
1758067500000|2025-09-17 00:05:00|1735.54|1732.54|1735.89|1732.89|1736.23|1733.23|1735.43|1732.43|0
1758067800000|2025-09-17 00:10:00|1735.66|1732.66|1733.59|1730.59|1736.12|1733.12|1733.13|1730.13|0
1758068100000|2025-09-17 00:15:00|1733.82|1730.82|1732.51|1730.11|1734.28|1731.35|1731.79|1729.39|0
1758068400000|2025-09-17 00:20:00|1732.46|1730.06|1732.28|1729.88|1733.05|1730.65|1731.95|1729.55|0
1758068700000|2025-09-17 00:25:00|1732.69|1730.29|1732.34|1729.94|1732.77|1730.37|1732.26|1729.86|0
1758069000000|2025-09-17 00:30:00|1732.11|1729.71|1732.76|1730.36|1733.77|1731.37|1732.11|1729.71|0
1758069300000|2025-09-17 00:35:00|1732.53|1730.13|1732.61|1730.21|1733.79|1731.39|1732.38|1729.98|0
1758069600000|2025-09-17 00:40:00|1732.72|1730.32|1732.76|1730.36|1733.12|1730.72|1731.87|1729.47|0
1758069900000|2025-09-17 00:45:00|1732.53|1730.13|1733.15|1730.75|1733.49|1731.09|1732.23|1729.83|0
1758070200000|2025-09-17 00:50:00|1732.92|1730.52|1733.65|1731.25|1733.87|1731.47|1732.69|1730.29|0
1758070500000|2025-09-17 00:55:00|1733.76|1731.36|1733.67|1731.27|1734.01|1731.61|1732.58|1730.18|0
1758070800000|2025-09-17 01:00:00|1733.9|1731.5|1733.96|1731.56|1734.36|1731.96|1733.38|1730.98|0
1758071100000|2025-09-17 01:05:00|1734.19|1731.79|1733.46|1731.06|1734.19|1731.79|1733.03|1730.63|0
1758071400000|2025-09-17 01:10:00|1733.61|1731.21|1733.63|1731.23|1734.02|1731.62|1733.38|1730.98|0
1758071700000|2025-09-17 01:15:00|1733.84|1731.44|1732.11|1729.71|1734.19|1731.79|1732.02|1729.62|0
1758072000000|2025-09-17 01:20:00|1732.34|1729.94|1731.53|1729.13|1732.34|1729.94|1731.05|1728.65|0
1758072300000|2025-09-17 01:25:00|1731.3|1728.9|1732.49|1730.09|1732.79|1730.39|1731.3|1728.9|0
1758072600000|2025-09-17 01:30:00|1732.26|1729.86|1731.08|1728.68|1732.61|1730.21|1730.83|1728.43|0
1758072900000|2025-09-17 01:35:00|1731.19|1728.79|1729.87|1727.47|1731.69|1729.29|1729.65|1727.25|0
1758073200000|2025-09-17 01:40:00|1730.1|1727.7|1730.51|1728.11|1730.79|1728.39|1729.43|1727.03|0
1758073500000|2025-09-17 01:45:00|1730.39|1727.99|1730.9|1728.5|1730.9|1728.5|1730.28|1727.88|0
1758073800000|2025-09-17 01:50:00|1731.01|1728.61|1731.12|1728.72|1731.12|1728.72|1730.43|1728.03|0
1758074100000|2025-09-17 01:55:00|1731|1728.6|1730.38|1727.98|1731|1728.6|1730.2|1727.8|0
1758074400000|2025-09-17 02:00:00|1730.61|1728.21|1729.16|1726.76|1730.84|1728.44|1729.16|1726.76|0
1758074700000|2025-09-17 02:05:00|1729.04|1726.64|1729.94|1727.54|1729.94|1727.54|1729.04|1726.64|0
1758075000000|2025-09-17 02:10:00|1729.71|1727.31|1729.73|1727.33|1729.94|1727.54|1729.06|1726.66|0
1758075300000|2025-09-17 02:15:00|1729.61|1727.21|1728.78|1726.38|1729.96|1727.56|1728.54|1726.14|0
1758075600000|2025-09-17 02:20:00|1728.61|1726.21|1727.67|1725.27|1728.87|1726.47|1727.67|1725.27|0
1758075900000|2025-09-17 02:25:00|1727.9|1725.5|1728.3|1725.9|1728.37|1725.97|1727.6|1725.2|0
1758076200000|2025-09-17 02:30:00|1728.08|1725.68|1728.32|1725.92|1728.92|1726.52|1727.85|1725.45|0
1758076500000|2025-09-17 02:35:00|1728.2|1725.8|1728.19|1725.79|1728.71|1726.31|1727.62|1725.22|0
1758076800000|2025-09-17 02:40:00|1728.07|1725.67|1728.24|1725.84|1728.88|1726.48|1727.79|1725.39|0
1758077100000|2025-09-17 02:45:00|1728.47|1726.07|1728.2|1725.8|1728.79|1726.39|1727.74|1725.34|0
1758077400000|2025-09-17 02:50:00|1727.97|1725.57|1727.45|1725.05|1728.66|1726.26|1727.38|1724.98|0
1758077700000|2025-09-17 02:55:00|1727.56|1725.16|1728.53|1726.13|1728.74|1726.34|1727.45|1725.05|0
1758078000000|2025-09-17 03:00:00|1728.3|1725.9|1728.2|1725.8|1728.54|1726.14|1727.59|1725.19|0
1758078300000|2025-09-17 03:05:00|1728.43|1726.03|1728.23|1725.83|1728.46|1726.06|1727.69|1725.29|0
1758078600000|2025-09-17 03:10:00|1728.46|1726.06|1727.87|1725.47|1728.46|1726.06|1727.87|1725.47|0
1758078900000|2025-09-17 03:15:00|1727.64|1725.24|1727.64|1725.24|1727.64|1725.24|1727.41|1725.01|0
1758079200000|2025-09-17 03:20:00|1727.87|1725.47|1727.3|1724.9|1728.1|1725.7|1727.3|1724.9|0
1758079500000|2025-09-17 03:25:00|1727.41|1725.01|1727.9|1725.5|1728.13|1725.73|1727.3|1724.9|0
1758079800000|2025-09-17 03:30:00|1728.13|1725.73|1727.76|1725.36|1728.84|1726.44|1727.53|1725.13|0
1758080100000|2025-09-17 03:35:00|1727.64|1725.24|1728.08|1725.68|1728.09|1725.69|1727.53|1725.13|0
1758080400000|2025-09-17 03:40:00|1728.19|1725.79|1728.25|1725.85|1728.34|1725.94|1727.93|1725.53|0
1758080700000|2025-09-17 03:45:00|1728.36|1725.96|1727.9|1725.5|1728.48|1726.08|1727.54|1725.14|0
1758081000000|2025-09-17 03:50:00|1727.82|1725.42|1727.41|1725.01|1728.1|1725.7|1727.41|1725.01|0
1758081300000|2025-09-17 03:55:00|1727.52|1725.12|1727.68|1725.28|1728.14|1725.74|1727.45|1725.05|0
1758081600000|2025-09-17 04:00:00|1727.91|1725.51|1727.03|1724.63|1728.14|1725.74|1727.03|1724.63|0
1758081900000|2025-09-17 04:05:00|1727.85|1725.45|1727.87|1725.47|1728.72|1726.32|1727.03|1724.63|0
1758082200000|2025-09-17 04:10:00|1728.1|1725.7|1727.53|1725.13|1728.11|1725.71|1727.3|1724.9|0
1758082500000|2025-09-17 04:15:00|1727.82|1725.42|1727.25|1724.85|1728.26|1725.86|1727.02|1724.62|0
1758082800000|2025-09-17 04:20:00|1727.48|1725.08|1726.94|1724.54|1727.86|1725.46|1726.71|1724.31|0
1758083100000|2025-09-17 04:25:00|1726.71|1724.31|1727.44|1725.04|1727.67|1725.27|1726.71|1724.31|0
1758083400000|2025-09-17 04:30:00|1727.32|1724.92|1727.74|1725.34|1727.97|1725.57|1727.21|1724.81|0
1758083700000|2025-09-17 04:35:00|1727.85|1725.45|1728.71|1726.31|1728.94|1726.54|1727.57|1725.17|0
1758084000000|2025-09-17 04:40:00|1728.48|1726.08|1728.05|1725.65|1728.51|1726.11|1728.05|1725.65|0
1758084300000|2025-09-17 04:45:00|1728.25|1725.85|1727.74|1725.34|1728.36|1725.96|1727.48|1725.08|0
1758084600000|2025-09-17 04:50:00|1727.86|1725.46|1727.86|1725.46|1728.09|1725.69|1727.86|1725.46|0
1758084900000|2025-09-17 04:55:00|1728.09|1725.69|1728.01|1725.61|1728.09|1725.69|1727.78|1725.38|0
1758085200000|2025-09-17 05:00:00|1727.8|1725.4|1727.72|1725.32|1728.93|1726.53|1727.57|1725.17|0
1758085500000|2025-09-17 05:05:00|1727.49|1725.09|1727.23|1724.83|1727.49|1725.09|1724.9|1722.5|0
1758085800000|2025-09-17 05:10:00|1727.35|1724.95|1727.13|1724.73|1727.88|1725.48|1726.73|1724.33|0
1758086100000|2025-09-17 05:15:00|1726.9|1724.5|1726.33|1723.93|1727.51|1725.11|1726.13|1723.73|0
1758086400000|2025-09-17 05:20:00|1726.56|1724.16|1726.64|1724.24|1726.92|1724.52|1726.01|1723.61|0
1758086700000|2025-09-17 05:25:00|1726.87|1724.47|1726.87|1724.47|1726.94|1724.54|1726.25|1723.85|0
1758087000000|2025-09-17 05:30:00|1726.63|1724.23|1726.58|1724.18|1726.98|1724.58|1726.07|1723.67|0
1758087300000|2025-09-17 05:35:00|1726.7|1724.3|1726.33|1723.93|1727.1|1724.7|1726.2|1723.8|0
1758087600000|2025-09-17 05:40:00|1726.56|1724.16|1727.64|1725.24|1727.64|1725.24|1725.68|1723.28|0
1758087900000|2025-09-17 05:45:00|1727.49|1725.09|1726.74|1724.34|1727.66|1725.26|1726.62|1724.22|0
1758088200000|2025-09-17 05:50:00|1726.51|1724.11|1727.23|1724.83|1727.55|1725.15|1726.51|1724.11|0
1758088500000|2025-09-17 05:55:00|1727.11|1724.71|1727.19|1724.79|1727.7|1725.3|1727|1724.6|0
1758088800000|2025-09-17 06:00:00|1727.31|1724.91|1727.34|1724.94|1728.97|1726.57|1727.03|1724.63|0
1758089100000|2025-09-17 06:05:00|1727.22|1724.82|1726.63|1724.23|1728|1725.6|1726.63|1724.23|0
1758089400000|2025-09-17 06:10:00|1726.4|1724|1726.58|1724.18|1727.01|1724.61|1725.75|1723.35|0
1758089700000|2025-09-17 06:15:00|1726.47|1724.07|1726.93|1724.53|1727.37|1724.97|1726.24|1723.84|0
1758090000000|2025-09-17 06:20:00|1727.04|1724.64|1727.66|1725.26|1727.73|1725.33|1726.66|1724.26|0
1758090300000|2025-09-17 06:25:00|1728.56|1726.16|1728.51|1726.11|1729.12|1726.72|1727.94|1725.54|0
1758090600000|2025-09-17 06:30:00|1728.74|1726.34|1727.81|1725.41|1728.74|1726.34|1727.52|1725.12|0
1758090900000|2025-09-17 06:35:00|1727.32|1724.92|1728.61|1726.21|1729.46|1727.06|1727.32|1724.92|0
1758091200000|2025-09-17 06:40:00|1728.14|1725.74|1729.75|1727.35|1729.78|1727.38|1727.91|1725.51|0
1758091500000|2025-09-17 06:45:00|1729.98|1727.58|1730.06|1727.66|1730.29|1727.89|1729.44|1727.04|0
1758091800000|2025-09-17 06:50:00|1730.17|1727.77|1731.17|1728.77|1731.4|1729|1729.74|1727.34|0
1758092100000|2025-09-17 06:55:00|1730.94|1728.54|1730.67|1728.27|1731.4|1729|1730.58|1728.18|0
1758092400000|2025-09-17 07:00:00|1730.9|1728.5|1729.91|1727.51|1731.57|1729.17|1728.81|1726.41|0
1758092700000|2025-09-17 07:05:00|1730.14|1727.74|1730.69|1728.29|1731.48|1729.08|1729.83|1727.43|0
1758093000000|2025-09-17 07:10:00|1730.58|1728.18|1729.85|1727.45|1731.53|1729.13|1729.85|1727.45|0
1758093300000|2025-09-17 07:15:00|1729.62|1727.22|1730.64|1728.24|1730.98|1728.58|1729.62|1727.22|0
1758093600000|2025-09-17 07:20:00|1730.52|1728.12|1731.2|1728.8|1731.33|1728.93|1730.39|1727.99|0
1758093900000|2025-09-17 07:25:00|1731.08|1728.68|1733.6|1731.2|1734.03|1731.63|1730.97|1728.57|0
1758094200000|2025-09-17 07:30:00|1733.37|1730.97|1733.6|1731.2|1734.16|1731.76|1733.15|1730.75|0
1758094500000|2025-09-17 07:35:00|1733.49|1731.09|1733.53|1731.13|1734.41|1732.01|1732.91|1730.51|0
1758094800000|2025-09-17 07:40:00|1733.56|1731.16|1733.05|1730.65|1733.79|1731.39|1732.82|1730.42|0
1758095100000|2025-09-17 07:45:00|1733.28|1730.88|1731.85|1729.45|1733.66|1731.26|1731.85|1729.45|0
1758095400000|2025-09-17 07:50:00|1732.08|1729.68|1732.38|1729.98|1732.61|1730.21|1731.66|1729.26|0
1758095700000|2025-09-17 07:55:00|1732.61|1730.21|1732.71|1730.31|1732.72|1730.32|1732.15|1729.75|0
1758096000000|2025-09-17 08:00:00|1732.32|1729.92|1731.97|1729.57|1732.9|1730.5|1731.34|1728.94|0
1758096300000|2025-09-17 08:05:00|1731.51|1729.11|1731.47|1729.07|1731.55|1729.15|1730.59|1728.19|0
1758096600000|2025-09-17 08:10:00|1731.35|1728.95|1729.93|1727.53|1731.35|1728.95|1729.74|1727.34|0
1758096900000|2025-09-17 08:15:00|1730.16|1727.76|1728.23|1725.83|1730.25|1727.85|1726.62|1724.22|0
1758097200000|2025-09-17 08:20:00|1728.46|1726.06|1728.16|1725.76|1728.81|1726.41|1727.88|1725.48|0
1758097500000|2025-09-17 08:25:00|1728.32|1725.92|1728.63|1726.23|1729.14|1726.74|1727.82|1725.42|0
1758097800000|2025-09-17 08:30:00|1728.74|1726.34|1724.76|1722.36|1728.86|1726.46|1724.33|1721.93|0
1758098100000|2025-09-17 08:35:00|1724.53|1722.13|1721.58|1719.18|1725.04|1722.64|1718.73|1716.33|0
1758098400000|2025-09-17 08:40:00|1721.81|1719.41|1721.47|1719.07|1722.72|1720.32|1717.39|1714.99|0
1758098700000|2025-09-17 08:45:00|1721.7|1719.3|1724.08|1721.68|1725.49|1723.09|1718.66|1716.26|0
1758099000000|2025-09-17 08:50:00|1723.97|1721.57|1726.75|1724.35|1728.78|1726.38|1723.97|1721.57|0
1758099300000|2025-09-17 08:55:00|1726.48|1724.08|1726.63|1724.23|1727.12|1724.72|1726.12|1723.72|0
1758099600000|2025-09-17 09:00:00|1726.86|1724.46|1726.78|1724.38|1727.51|1725.11|1726.09|1723.69|0
1758099900000|2025-09-17 09:05:00|1727.06|1724.66|1727.87|1725.47|1727.87|1725.47|1726.77|1724.37|0
1758100200000|2025-09-17 09:10:00|1727.43|1725.03|1727.31|1724.91|1727.93|1725.53|1726.57|1724.17|0
1758100500000|2025-09-17 09:15:00|1727.42|1725.02|1727.72|1725.32|1727.72|1725.32|1726.59|1724.19|0
1758100800000|2025-09-17 09:20:00|1727.95|1725.55|1729.34|1726.94|1729.75|1727.35|1727.05|1724.65|0
1758101100000|2025-09-17 09:25:00|1729.69|1727.29|1730.47|1728.07|1731.25|1728.85|1729.28|1726.88|0
1758101400000|2025-09-17 09:30:00|1730.7|1728.3|1729.71|1727.31|1731|1728.6|1729.71|1727.31|0
1758101700000|2025-09-17 09:35:00|1729.48|1727.08|1730.48|1728.08|1730.71|1728.31|1729.48|1727.08|0
1758102000000|2025-09-17 09:40:00|1730.71|1728.31|1729.53|1727.13|1730.86|1728.46|1729.53|1727.13|0
1758102300000|2025-09-17 09:45:00|1729.76|1727.36|1730.06|1727.66|1730.17|1727.77|1729.13|1726.73|0
1758102600000|2025-09-17 09:50:00|1730.17|1727.77|1727.85|1725.45|1730.46|1728.06|1727.35|1724.95|0
1758102900000|2025-09-17 09:55:00|1727.77|1725.37|1728.15|1725.75|1728.38|1725.98|1727.41|1725.01|0
1758103200000|2025-09-17 10:00:00|1728|1725.6|1728.39|1725.99|1729.15|1726.75|1727.46|1725.06|0
1758103500000|2025-09-17 10:05:00|1728.16|1725.76|1727.98|1725.58|1728.7|1726.3|1727.9|1725.5|0
1758103800000|2025-09-17 10:10:00|1727.75|1725.35|1726.84|1724.44|1728.37|1725.97|1726.51|1724.11|0
1758104100000|2025-09-17 10:15:00|1726.82|1724.42|1726.89|1724.49|1727.65|1725.25|1726.07|1723.67|0
1758104400000|2025-09-17 10:20:00|1726.66|1724.26|1728.07|1725.67|1728.51|1726.11|1726.55|1724.15|0
1758104700000|2025-09-17 10:25:00|1728.18|1725.78|1726.9|1724.5|1728.42|1726.02|1726.71|1724.31|0
1758105000000|2025-09-17 10:30:00|1727.12|1724.72|1724.49|1722.09|1727.12|1724.72|1723.33|1720.93|0
1758105300000|2025-09-17 10:35:00|1724.26|1721.86|1724.6|1722.2|1725.52|1723.12|1724|1721.6|0
1758105600000|2025-09-17 10:40:00|1724.71|1722.31|1725.46|1723.06|1725.46|1723.06|1723.29|1720.89|0
1758105900000|2025-09-17 10:45:00|1725.91|1723.51|1725.36|1722.96|1726.48|1724.08|1724.86|1722.46|0
1758106200000|2025-09-17 10:50:00|1725.66|1723.26|1724.62|1722.22|1725.66|1723.26|1724.19|1721.79|0
1758106500000|2025-09-17 10:55:00|1724.73|1722.33|1724.28|1721.88|1725.11|1722.71|1723.14|1720.74|0
1758106800000|2025-09-17 11:00:00|1724.51|1722.11|1723.81|1721.41|1725.72|1723.32|1723.4|1721|0
1758107100000|2025-09-17 11:05:00|1723.58|1721.18|1724.1|1721.7|1724.39|1721.99|1723.03|1720.63|0
1758107400000|2025-09-17 11:10:00|1723.87|1721.47|1726.86|1724.46|1727.42|1725.02|1723.87|1721.47|0
1758107700000|2025-09-17 11:15:00|1727.27|1724.87|1727.07|1724.67|1727.54|1725.14|1726.42|1724.02|0
1758108000000|2025-09-17 11:20:00|1727.09|1724.69|1727.05|1724.65|1727.44|1725.04|1726.75|1724.35|0
1758108300000|2025-09-17 11:25:00|1726.82|1724.42|1726.67|1724.27|1727.57|1725.17|1726.24|1723.84|0
1758108600000|2025-09-17 11:30:00|1726.44|1724.04|1726|1723.6|1727.12|1724.72|1725.83|1723.43|0
1758108900000|2025-09-17 11:35:00|1725.77|1723.37|1725.07|1722.67|1726.51|1724.11|1724.45|1722.05|0
1758109200000|2025-09-17 11:40:00|1724.95|1722.55|1724.75|1722.35|1725.45|1723.05|1724.59|1722.19|0
1758109500000|2025-09-17 11:45:00|1724.93|1722.53|1725|1722.6|1725.66|1723.26|1724.51|1722.11|0
1758109800000|2025-09-17 11:50:00|1724.77|1722.37|1726.29|1723.89|1726.29|1723.89|1724.68|1722.28|0
1758110100000|2025-09-17 11:55:00|1726.17|1723.77|1725.22|1722.82|1726.29|1723.89|1724.86|1722.46|0
1758110400000|2025-09-17 12:00:00|1724.99|1722.59|1725.29|1722.89|1726.39|1723.99|1724.36|1721.96|0
1758110700000|2025-09-17 12:05:00|1725.06|1722.66|1725.44|1723.04|1725.87|1723.47|1724.51|1722.11|0
1758111000000|2025-09-17 12:10:00|1725.32|1722.92|1725.26|1722.86|1725.54|1723.14|1724.41|1722.01|0
1758111300000|2025-09-17 12:15:00|1724.96|1722.56|1725.41|1723.01|1725.54|1723.14|1724.12|1721.72|0
1758111600000|2025-09-17 12:20:00|1725.06|1722.66|1725.67|1723.27|1726.31|1723.91|1724.95|1722.55|0
1758111900000|2025-09-17 12:25:00|1725.44|1723.04|1726.3|1723.9|1726.3|1723.9|1725.35|1722.95|0
1758112200000|2025-09-17 12:30:00|1726.07|1723.67|1727.43|1725.03|1729.6|1727.2|1726.07|1723.67|0
1758112500000|2025-09-17 12:35:00|1727.82|1725.42|1728.07|1725.67|1728.89|1726.49|1727.43|1725.03|0
1758112800000|2025-09-17 12:40:00|1728.06|1725.66|1728.1|1725.7|1728.71|1726.31|1727.69|1725.29|0
1758113100000|2025-09-17 12:45:00|1727.98|1725.58|1726.85|1724.45|1728.35|1725.95|1726.36|1723.96|0
1758113400000|2025-09-17 12:50:00|1726.62|1724.22|1727.48|1725.08|1728.11|1725.71|1726.16|1723.76|0
1758113700000|2025-09-17 12:55:00|1727.71|1725.31|1728.07|1725.67|1728.57|1726.17|1727.2|1724.8|0
1758114000000|2025-09-17 13:00:00|1727.84|1725.44|1727.84|1725.44|1727.84|1725.44|1727.84|1725.44|0
1758114300000|2025-09-17 13:05:00|1728.54|1726.14|1729.8|1727.4|1730.04|1727.64|1728.54|1726.14|0
1758114600000|2025-09-17 13:10:00|1729.63|1727.23|1729.3|1726.9|1730.09|1727.69|1729.13|1726.73|0
1758114900000|2025-09-17 13:15:00|1729.21|1726.81|1729.47|1727.07|1730.02|1727.62|1728.54|1726.14|0
1758115200000|2025-09-17 13:20:00|1729.24|1726.84|1729.32|1726.92|1731.23|1728.83|1727.71|1725.31|0
1758115500000|2025-09-17 13:25:00|1728.86|1726.46|1729.41|1727.01|1729.41|1727.01|1728.86|1726.46|0
1758115800000|2025-09-17 13:30:00|1732.57|1730.17|1732.33|1729.93|1735.09|1732.69|1731.41|1729.01|0
1758116100000|2025-09-17 13:35:00|1732.56|1730.16|1731.16|1728.76|1736.73|1734.33|1730.45|1728.05|0
1758116400000|2025-09-17 13:40:00|1731.39|1728.99|1728.66|1726.26|1733.78|1731.38|1727.83|1725.43|0
1758116700000|2025-09-17 13:45:00|1728.89|1726.49|1731.78|1729.38|1734.71|1732.31|1727.06|1724.66|0
1758117000000|2025-09-17 13:50:00|1732.01|1729.61|1734.47|1732.07|1736.61|1734.21|1732.01|1729.61|0
1758117300000|2025-09-17 13:55:00|1732.17|1729.77|1732.07|1729.67|1736.69|1734.29|1728.6|1726.2|0
1758117600000|2025-09-17 14:00:00|1732.3|1729.9|1726.11|1723.71|1732.76|1730.36|1725.31|1722.91|0
1758117900000|2025-09-17 14:05:00|1726.34|1723.94|1725.09|1722.69|1726.89|1724.49|1723.92|1721.52|0
1758118200000|2025-09-17 14:10:00|1724.87|1722.47|1725.53|1723.13|1728.98|1726.58|1723|1720.6|0
1758118500000|2025-09-17 14:15:00|1725.3|1722.9|1723.51|1721.11|1727.79|1725.39|1722.07|1719.67|0
1758118800000|2025-09-17 14:20:00|1723.74|1721.34|1722.85|1720.45|1724.22|1721.82|1722.08|1719.68|0
1758119100000|2025-09-17 14:25:00|1722.62|1720.22|1722.08|1719.68|1724.01|1721.61|1721.45|1719.05|0
1758119400000|2025-09-17 14:30:00|1721.97|1719.57|1723.03|1720.63|1725.99|1723.59|1721.27|1718.87|0
1758119700000|2025-09-17 14:35:00|1722.92|1720.52|1724.05|1721.65|1724.05|1721.65|1721.75|1719.35|0
1758120000000|2025-09-17 14:40:00|1724.28|1721.88|1722.36|1719.96|1725.19|1722.79|1722.36|1719.96|0
1758120300000|2025-09-17 14:45:00|1722.59|1720.19|1722.81|1720.41|1723.76|1721.36|1721.31|1718.91|0
1758120600000|2025-09-17 14:50:00|1722.58|1720.18|1724.62|1722.22|1724.85|1722.45|1720.9|1718.5|0
1758120900000|2025-09-17 14:55:00|1724.73|1722.33|1723.43|1721.03|1726.07|1723.67|1723.43|1721.03|0
1758121200000|2025-09-17 15:00:00|1723.66|1721.26|1721.97|1719.57|1724.78|1722.38|1721.97|1719.57|0
1758121500000|2025-09-17 15:05:00|1722.2|1719.8|1723.48|1721.08|1723.7|1721.3|1720.5|1718.1|0
1758121800000|2025-09-17 15:10:00|1723.25|1720.85|1725.36|1722.96|1725.73|1723.33|1721.73|1719.33|0
1758122100000|2025-09-17 15:15:00|1725.39|1722.99|1725.56|1723.16|1726.91|1724.51|1724.41|1722.01|0
1758122400000|2025-09-17 15:20:00|1725.55|1723.15|1723.56|1721.16|1725.89|1723.49|1723.33|1720.93|0
1758122700000|2025-09-17 15:25:00|1723.33|1720.93|1720.22|1717.82|1723.79|1721.39|1719.3|1716.9|0
1758123000000|2025-09-17 15:30:00|1719.99|1717.59|1721.54|1719.14|1724.1|1721.7|1719.37|1716.97|0
1758123300000|2025-09-17 15:35:00|1721.77|1719.37|1720.18|1717.78|1723.05|1720.65|1719.89|1717.49|0
1758123600000|2025-09-17 15:40:00|1719.95|1717.55|1722.82|1720.42|1724.69|1722.29|1719.51|1717.11|0
1758123900000|2025-09-17 15:45:00|1723.05|1720.65|1720.86|1718.46|1723.56|1721.16|1719.53|1717.13|0
1758124200000|2025-09-17 15:50:00|1721.09|1718.69|1720.29|1717.89|1721.65|1719.25|1719.67|1717.27|0
1758124500000|2025-09-17 15:55:00|1720.17|1717.77|1723|1720.6|1725.32|1722.92|1720.17|1717.77|0
1758124800000|2025-09-17 16:00:00|1723.23|1720.83|1721.72|1719.32|1723.46|1721.06|1721.42|1719.02|0
1758125100000|2025-09-17 16:05:00|1722.06|1719.66|1720.68|1718.28|1722.86|1720.46|1720.33|1717.93|0
1758125400000|2025-09-17 16:10:00|1720.45|1718.05|1719.45|1717.05|1720.45|1718.05|1719.35|1716.95|0
1758125700000|2025-09-17 16:15:00|1719.22|1716.82|1719.42|1717.02|1723.37|1720.97|1718.62|1716.22|0
1758126000000|2025-09-17 16:20:00|1719.65|1717.25|1719.65|1717.25|1720.21|1717.81|1718.25|1715.85|0
1758126300000|2025-09-17 16:25:00|1720.11|1717.71|1720.36|1717.96|1720.57|1718.17|1718.8|1716.4|0
1758126600000|2025-09-17 16:30:00|1720.13|1717.73|1717.57|1715.17|1720.78|1718.38|1717.57|1715.17|0
1758126900000|2025-09-17 16:35:00|1717.8|1715.4|1714.55|1712.15|1720.18|1717.78|1714.55|1712.15|0
1758127200000|2025-09-17 16:40:00|1714.78|1712.38|1717.27|1714.87|1717.83|1715.43|1712.99|1710.59|0
1758127500000|2025-09-17 16:45:00|1716.81|1714.41|1714.28|1711.88|1719.53|1717.13|1713.2|1710.8|0
1758127800000|2025-09-17 16:50:00|1714.22|1711.82|1715.63|1713.23|1719.38|1716.98|1714.22|1711.82|0
1758128100000|2025-09-17 16:55:00|1715.86|1713.46|1714.66|1712.26|1716.27|1713.87|1713.76|1711.36|0
1758128400000|2025-09-17 17:00:00|1715.12|1712.72|1717.29|1714.89|1717.52|1715.12|1714.89|1712.49|0
1758128700000|2025-09-17 17:05:00|1717.52|1715.12|1717.41|1715.01|1718.43|1716.03|1717.02|1714.62|0
1758129000000|2025-09-17 17:10:00|1717.64|1715.24|1717.59|1715.19|1717.64|1715.24|1714.89|1712.49|0
1758129300000|2025-09-17 17:15:00|1717.56|1715.16|1717.16|1714.76|1718.02|1715.62|1716.3|1713.9|0
1758129600000|2025-09-17 17:20:00|1717.04|1714.64|1717.82|1715.42|1717.82|1715.42|1714.84|1712.44|0
1758129900000|2025-09-17 17:25:00|1717.89|1715.49|1717.73|1715.33|1718.35|1715.95|1716.81|1714.41|0
1758130200000|2025-09-17 17:30:00|1717.96|1715.56|1719.37|1716.97|1722.06|1719.66|1717.96|1715.56|0
1758130500000|2025-09-17 17:35:00|1719.14|1716.74|1721.22|1718.82|1721.43|1719.03|1718.33|1715.93|0
1758130800000|2025-09-17 17:40:00|1721.1|1718.7|1719.91|1717.51|1722.47|1720.07|1719.68|1717.28|0
1758131100000|2025-09-17 17:45:00|1720.01|1717.61|1719.7|1717.3|1720.65|1718.25|1717.3|1714.9|0
1758131400000|2025-09-17 17:50:00|1720.05|1717.65|1721.77|1719.37|1721.77|1719.37|1718.96|1716.56|0
1758131700000|2025-09-17 17:55:00|1721.31|1718.91|1725.76|1722.88|1725.76|1722.88|1720.57|1718.17|0
1758132000000|2025-09-17 18:00:00|1725.99|1723.11|1745.07|1742.19|1745.3|1742.42|1725.16|1722.28|0
1758132300000|2025-09-17 18:05:00|1745.3|1742.42|1732.08|1729.2|1745.3|1742.42|1732.08|1729.2|0
1758132600000|2025-09-17 18:10:00|1732.54|1729.66|1710.91|1708.03|1735.16|1732.28|1710.91|1708.03|0
1758132900000|2025-09-17 18:15:00|1709.99|1707.11|1718.26|1715.38|1720.44|1717.56|1701.88|1699|0
1758133200000|2025-09-17 18:20:00|1719.09|1716.21|1725.79|1722.91|1727.29|1724.41|1708.84|1705.96|0
1758133500000|2025-09-17 18:25:00|1725.68|1722.8|1732.51|1729.63|1733.5|1730.62|1721.27|1718.39|0
1758133800000|2025-09-17 18:30:00|1732.74|1729.86|1715.72|1712.84|1734.36|1731.48|1710.6|1707.72|0
1758134100000|2025-09-17 18:35:00|1716.41|1713.53|1701.11|1698.23|1723.18|1720.3|1701.11|1698.23|0
1758134400000|2025-09-17 18:40:00|1699.97|1697.09|1698.83|1695.95|1712.42|1709.54|1692.76|1689.88|0
1758134700000|2025-09-17 18:45:00|1698.95|1696.07|1699.86|1696.98|1706.29|1703.41|1685.99|1683.11|0
1758135000000|2025-09-17 18:50:00|1700.09|1697.21|1679.92|1676.56|1703.15|1700.27|1676.15|1672.79|0
1758135300000|2025-09-17 18:55:00|1679.46|1676.1|1706.76|1703.4|1707.91|1704.55|1679.46|1676.1|0
1758135600000|2025-09-17 19:00:00|1706.18|1702.82|1717.13|1713.77|1721.38|1718.02|1704.97|1701.61|0
1758135900000|2025-09-17 19:05:00|1717.7|1714.34|1723.12|1719.76|1730.51|1727.15|1713.5|1710.14|0
1758136200000|2025-09-17 19:10:00|1723.35|1719.99|1711.5|1708.14|1731.14|1727.78|1708.68|1705.32|0
1758136500000|2025-09-17 19:15:00|1711.96|1708.6|1720.39|1717.03|1728.37|1725.01|1711.63|1708.27|0
1758136800000|2025-09-17 19:20:00|1719.69|1716.33|1729.09|1726.21|1732.71|1729.83|1716.96|1713.6|0
1758137100000|2025-09-17 19:25:00|1729.55|1726.67|1731.48|1728.6|1736.92|1734.04|1723.88|1721|0
1758137400000|2025-09-17 19:30:00|1731.71|1728.83|1720.92|1718.04|1735.85|1732.97|1717.91|1715.03|0
1758137700000|2025-09-17 19:35:00|1721.15|1718.27|1723.51|1720.63|1733.55|1730.67|1721.15|1718.27|0
1758138000000|2025-09-17 19:40:00|1723.86|1720.98|1726.53|1723.65|1728.42|1725.54|1721.37|1718.49|0
1758138300000|2025-09-17 19:45:00|1726.3|1723.42|1723.52|1721.12|1726.3|1723.42|1717.99|1715.11|0
1758138600000|2025-09-17 19:50:00|1726.06|1723.66|1723.52|1721.12|1727.35|1724.95|1718.24|1715.84|0
1758138900000|2025-09-17 19:55:00|1723.98|1721.58|1724.06|1721.66|1728|1725.6|1711.51|1709.11|0
1758139200000|2025-09-17 20:00:00|1723.14|1720.74|1725.45|1723.05|1727.53|1725.13|1717.65|1715.25|0
1758139500000|2025-09-17 20:05:00|1726.02|1723.62|1727.27|1724.87|1729.21|1726.81|1724.72|1722.32|0
1758139800000|2025-09-17 20:10:00|1727.04|1724.64|1725.45|1723.05|1728.62|1726.22|1724.62|1722.22|0
1758140100000|2025-09-17 20:15:00|1725.22|1722.82|1723.75|1721.35|1725.68|1723.28|1720.88|1718.48|0
1758140400000|2025-09-17 20:20:00|1724.21|1721.81|1722.34|1719.94|1724.6|1722.2|1721.39|1718.99|0
1758140700000|2025-09-17 20:25:00|1722.57|1720.17|1726.51|1724.11|1726.93|1724.53|1722.25|1719.85|0
1758141000000|2025-09-17 20:30:00|1726.46|1724.06|1729.35|1726.95|1729.55|1727.15|1726.23|1723.83|0
1758141300000|2025-09-17 20:35:00|1729.58|1727.18|1727.4|1725|1729.58|1727.18|1726.3|1723.9|0
1758141600000|2025-09-17 20:40:00|1727.63|1725.23|1726.38|1723.98|1727.91|1725.51|1726.19|1723.79|0
1758141900000|2025-09-17 20:45:00|1726.61|1724.21|1724.36|1721.96|1726.61|1724.21|1724.36|1721.96|0
1758142200000|2025-09-17 20:50:00|1724.59|1722.19|1724.05|1721.65|1724.83|1722.43|1723.76|1721.36|0
1758142500000|2025-09-17 20:55:00|1724.35|1721.35|1727.11|1724.11|1727.8|1724.8|1724.12|1721.12|0
1758142800000|2025-09-17 21:00:00|1726.96|1723.96|1726.64|1723.64|1726.96|1723.96|1726.35|1723.35|0
1758143100000|2025-09-17 21:05:00|1726.35|1723.35|1726.56|1723.56|1726.64|1723.64|1726.26|1723.26|0
1758143400000|2025-09-17 21:10:00|1726.98|1723.98|1727.02|1724.02|1727.02|1724.02|1726.56|1723.56|0
1758143700000|2025-09-17 21:15:00|1726.72|1723.72|1726.05|1723.05|1727.02|1724.02|1726.05|1723.05|0
1758144000000|2025-09-17 21:20:00|1725.96|1722.96|1725.84|1722.84|1725.96|1722.96|1725.84|1722.84|0
1758144300000|2025-09-17 21:25:00|1726.05|1723.05|1726.17|1723.17|1726.26|1723.26|1726.05|1723.05|0
1758144600000|2025-09-17 21:30:00|1726.3|1723.3|1726.13|1723.13|1726.47|1723.47|1725.95|1722.95|0
1758144900000|2025-09-17 21:35:00|1726.17|1723.17|1726.34|1723.34|1726.34|1723.34|1725.87|1722.87|0
1758145200000|2025-09-17 21:40:00|1726.38|1723.38|1726.55|1723.55|1726.55|1723.55|1726.38|1723.38|0
1758145500000|2025-09-17 21:45:00|1726.57|1723.57|1726.55|1723.55|1726.57|1723.57|1726.5|1723.5|0
1758145800000|2025-09-17 21:50:00|1726.59|1723.59|1726.5|1723.5|1726.76|1723.76|1726.47|1723.47|0
1758146100000|2025-09-17 21:55:00|1726.47|1723.47|1726.23|1723.23|1726.47|1723.47|1726.19|1723.19|0
1758146400000|2025-09-17 22:00:00|1726.01|1723.01|1727.45|1724.45|1728.25|1725.25|1725.49|1722.49|0
1758146700000|2025-09-17 22:05:00|1727.91|1724.91|1729.63|1726.63|1729.75|1726.75|1727.68|1724.68|0
1758147000000|2025-09-17 22:10:00|1729.75|1726.75|1730.21|1727.21|1730.44|1727.44|1728.83|1725.83|0
1758147300000|2025-09-17 22:15:00|1730.44|1727.44|1730.67|1727.67|1730.9|1727.9|1730.32|1727.32|0
1758147600000|2025-09-17 22:20:00|1730.44|1727.44|1731.82|1728.82|1732.05|1729.05|1730.44|1727.44|0
1758147900000|2025-09-17 22:25:00|1731.93|1728.93|1733.43|1730.43|1733.89|1730.89|1731.93|1728.93|0
1758148200000|2025-09-17 22:30:00|1733.2|1730.2|1734.81|1731.81|1734.81|1731.81|1732.97|1729.97|0
1758148500000|2025-09-17 22:35:00|1735.04|1732.04|1735.96|1732.96|1735.96|1732.96|1734.35|1731.35|0
1758148800000|2025-09-17 22:40:00|1735.73|1732.73|1737.34|1734.34|1737.8|1734.8|1735.5|1732.5|0
1758149100000|2025-09-17 22:45:00|1737.57|1734.57|1740.8|1737.8|1740.8|1737.8|1736.88|1733.88|0
1758149400000|2025-09-17 22:50:00|1740.57|1737.57|1742.18|1739.18|1742.41|1739.41|1740.57|1737.57|0
1758149700000|2025-09-17 22:55:00|1742.29|1739.29|1741.03|1738.03|1742.41|1739.41|1741.03|1738.03|0
1758150000000|2025-09-17 23:00:00|1741.26|1738.26|1742.64|1739.64|1742.64|1739.64|1741.26|1738.26|0
1758150300000|2025-09-17 23:05:00|1742.87|1739.87|1742.41|1739.41|1743.1|1740.1|1741.95|1738.95|0
1758150600000|2025-09-17 23:10:00|1742.64|1739.64|1741.72|1738.72|1743.33|1740.33|1741.49|1738.49|0
1758150900000|2025-09-17 23:15:00|1741.95|1738.95|1742.41|1739.41|1743.1|1740.1|1741.95|1738.95|0
1758151200000|2025-09-17 23:20:00|1742.29|1739.29|1742.41|1739.41|1742.87|1739.87|1742.18|1739.18|0
1758151500000|2025-09-17 23:25:00|1742.52|1739.52|1742.4|1739.4|1742.64|1739.64|1742.17|1739.17|0
1758151800000|2025-09-17 23:30:00|1742.28|1739.28|1743.1|1740.1|1744.02|1741.02|1742.28|1739.28|0
1758152100000|2025-09-17 23:35:00|1742.98|1739.98|1742.4|1739.4|1743.33|1740.33|1742.05|1739.05|0
1758152400000|2025-09-17 23:40:00|1742.28|1739.28|1741.25|1738.25|1742.28|1739.28|1740.79|1737.79|0
1758152700000|2025-09-17 23:45:00|1741.48|1738.48|1743.09|1740.09|1743.09|1740.09|1741.36|1738.36|0
1758153000000|2025-09-17 23:50:00|1742.86|1739.86|1743.32|1740.32|1743.32|1740.32|1742.17|1739.17|0
1758153300000|2025-09-17 23:55:00|1743.43|1740.43|1742.97|1739.97|1743.55|1740.55|1742.86|1739.86|0
1758153600000|2025-09-18 00:00:00|1743.09|1740.09|1740.1|1737.1|1743.09|1740.09|1740.1|1737.1|0
1758153900000|2025-09-18 00:05:00|1740.09|1737.09|1740.79|1737.79|1741.48|1738.48|1740.09|1737.09|0
1758154200000|2025-09-18 00:10:00|1740.9|1737.9|1740.55|1737.55|1741.48|1738.48|1740.09|1737.09|0
1758154500000|2025-09-18 00:15:00|1740.32|1737.32|1739.86|1737.46|1740.98|1738.58|1739.86|1737.32|0
1758154800000|2025-09-18 00:20:00|1739.62|1737.22|1736.88|1734.48|1740.36|1737.96|1736.48|1734.08|0
1758155100000|2025-09-18 00:25:00|1736.99|1734.59|1736.97|1734.57|1737.81|1735.41|1736.73|1734.33|0
1758155400000|2025-09-18 00:30:00|1737.12|1734.72|1737.94|1735.54|1738.37|1735.97|1736.79|1734.39|0
1758155700000|2025-09-18 00:35:00|1737.71|1735.31|1737.45|1735.05|1738.39|1735.99|1737.28|1734.88|0
1758156000000|2025-09-18 00:40:00|1737.68|1735.28|1737.49|1735.09|1738.24|1735.84|1737.41|1735.01|0
1758156300000|2025-09-18 00:45:00|1737.26|1734.86|1737.37|1734.97|1738.35|1735.95|1737.26|1734.86|0
1758156600000|2025-09-18 00:50:00|1737.14|1734.74|1737.79|1735.39|1738.04|1735.64|1736.95|1734.55|0
1758156900000|2025-09-18 00:55:00|1737.59|1735.19|1737.29|1734.89|1738.17|1735.77|1737.14|1734.74|0
1758157200000|2025-09-18 01:00:00|1737.52|1735.12|1737.97|1735.57|1738.71|1736.31|1737.27|1734.87|0
1758157500000|2025-09-18 01:05:00|1737.85|1735.45|1740.9|1738.5|1741.41|1739.01|1737.74|1735.34|0
1758157800000|2025-09-18 01:10:00|1741.02|1738.62|1741.47|1739.07|1742.33|1739.93|1740.79|1738.39|0
1758158100000|2025-09-18 01:15:00|1741.24|1738.84|1740.77|1738.37|1741.51|1739.11|1740.59|1738.19|0
1758158400000|2025-09-18 01:20:00|1740.31|1737.91|1739.66|1737.26|1740.52|1738.12|1739.08|1736.68|0
1758158700000|2025-09-18 01:25:00|1739.77|1737.37|1739.67|1737.27|1740.07|1737.67|1738.81|1736.41|0
1758159000000|2025-09-18 01:30:00|1739.44|1737.04|1740.02|1737.62|1740.31|1737.91|1739.17|1736.77|0
1758159300000|2025-09-18 01:35:00|1739.84|1737.44|1740.08|1737.68|1740.48|1738.08|1739.66|1737.26|0
1758159600000|2025-09-18 01:40:00|1740.16|1737.76|1739.79|1737.39|1740.37|1737.97|1739.47|1737.07|0
1758159900000|2025-09-18 01:45:00|1740.03|1737.63|1740.4|1738|1741.01|1738.61|1739.83|1737.43|0
1758160200000|2025-09-18 01:50:00|1740.07|1737.67|1740.69|1738.29|1740.86|1738.46|1739.61|1737.21|0
1758160500000|2025-09-18 01:55:00|1740.53|1738.13|1743.03|1740.63|1743.22|1740.82|1740.2|1737.8|0
1758160800000|2025-09-18 02:00:00|1742.8|1740.4|1742.11|1739.71|1742.8|1740.4|1741.25|1738.85|0
1758161100000|2025-09-18 02:05:00|1741.88|1739.48|1741.44|1739.04|1742.11|1739.71|1741.01|1738.61|0
1758161400000|2025-09-18 02:10:00|1741.33|1738.93|1742.06|1739.66|1742.49|1740.09|1741.14|1738.74|0
1758161700000|2025-09-18 02:15:00|1742.29|1739.89|1744.48|1742.08|1744.75|1742.35|1742.06|1739.66|0
1758162000000|2025-09-18 02:20:00|1744.62|1742.22|1743.47|1741.07|1744.85|1742.45|1743.17|1740.77|0
1758162300000|2025-09-18 02:25:00|1743.7|1741.3|1743.73|1741.33|1743.95|1741.55|1742.56|1740.16|0
1758162600000|2025-09-18 02:30:00|1743.63|1741.23|1744.11|1741.71|1744.34|1741.94|1743.52|1741.12|0
1758162900000|2025-09-18 02:35:00|1744.34|1741.94|1745.22|1742.82|1746.27|1743.87|1744.11|1741.71|0
1758163200000|2025-09-18 02:40:00|1744.99|1742.59|1744.55|1742.15|1745.44|1743.04|1744.27|1741.87|0
1758163500000|2025-09-18 02:45:00|1744.47|1742.07|1745.31|1742.91|1745.7|1743.3|1744.47|1742.07|0
1758163800000|2025-09-18 02:50:00|1745.22|1742.82|1745.35|1742.95|1746.43|1744.03|1744.99|1742.59|0
1758164100000|2025-09-18 02:55:00|1745.23|1742.83|1746.33|1743.93|1746.56|1744.16|1745.12|1742.72|0
1758164400000|2025-09-18 03:00:00|1746.21|1743.81|1749.22|1746.82|1750.32|1747.92|1746.21|1743.81|0
1758164700000|2025-09-18 03:05:00|1749.33|1746.93|1749.29|1746.89|1749.65|1747.25|1748.75|1746.35|0
1758165000000|2025-09-18 03:10:00|1749.41|1747.01|1748.27|1745.87|1749.41|1747.01|1748.27|1745.87|0
1758165300000|2025-09-18 03:15:00|1748.5|1746.1|1749.17|1746.77|1749.33|1746.93|1747.92|1745.52|0
1758165600000|2025-09-18 03:20:00|1749.4|1747|1748.85|1746.45|1749.4|1747|1748.49|1746.09|0
1758165900000|2025-09-18 03:25:00|1748.62|1746.22|1748.76|1746.36|1749.42|1747.02|1748.33|1745.93|0
1758166200000|2025-09-18 03:30:00|1748.93|1746.53|1748.69|1746.29|1749.18|1746.78|1748.45|1746.05|0
1758166500000|2025-09-18 03:35:00|1748.46|1746.06|1748.87|1746.47|1749.09|1746.69|1748.42|1746.02|0
1758166800000|2025-09-18 03:40:00|1748.64|1746.24|1748.63|1746.23|1749.14|1746.74|1748.46|1746.06|0
1758167100000|2025-09-18 03:45:00|1748.4|1746|1748.94|1746.54|1749.15|1746.75|1748.39|1745.99|0
1758167400000|2025-09-18 03:50:00|1748.71|1746.31|1748.5|1746.1|1749.16|1746.76|1748.02|1745.62|0
1758167700000|2025-09-18 03:55:00|1748.27|1745.87|1748.66|1746.26|1749.31|1746.91|1748.14|1745.74|0
1758168000000|2025-09-18 04:00:00|1748.78|1746.38|1748.56|1746.16|1749.01|1746.61|1747.97|1745.57|0
1758168300000|2025-09-18 04:05:00|1748.44|1746.04|1748.59|1746.19|1748.83|1746.43|1747.89|1745.49|0
1758168600000|2025-09-18 04:10:00|1748.36|1745.96|1748.28|1745.88|1748.72|1746.32|1748.18|1745.78|0
1758168900000|2025-09-18 04:15:00|1748.39|1745.99|1748.49|1746.09|1748.88|1746.48|1747.77|1745.37|0
1758169200000|2025-09-18 04:20:00|1748.37|1745.97|1748.89|1746.49|1749.46|1747.06|1748.34|1745.94|0
1758169500000|2025-09-18 04:25:00|1748.77|1746.37|1749.12|1746.72|1749.23|1746.83|1748.76|1746.36|0
1758169800000|2025-09-18 04:30:00|1748.98|1746.58|1751.38|1748.98|1752.26|1749.86|1748.57|1746.17|0
1758170100000|2025-09-18 04:35:00|1751.61|1749.21|1751|1748.6|1751.84|1749.44|1750.76|1748.36|0
1758170400000|2025-09-18 04:40:00|1750.77|1748.37|1751.13|1748.73|1751.54|1749.14|1750.77|1748.37|0
1758170700000|2025-09-18 04:45:00|1751.25|1748.85|1750.88|1748.48|1751.31|1748.91|1750.76|1748.36|0
1758171000000|2025-09-18 04:50:00|1750.83|1748.43|1750.7|1748.3|1751.65|1749.25|1750.7|1748.3|0
1758171300000|2025-09-18 04:55:00|1750.93|1748.53|1750.52|1748.12|1751.29|1748.89|1750.33|1747.93|0
1758171600000|2025-09-18 05:00:00|1750.29|1747.89|1750.7|1748.3|1751.66|1749.26|1750.06|1747.66|0
1758171900000|2025-09-18 05:05:00|1750.58|1748.18|1751.01|1748.61|1751.21|1748.81|1750|1747.6|0
1758172200000|2025-09-18 05:10:00|1750.78|1748.38|1750.47|1748.07|1751.24|1748.84|1750.36|1747.96|0
1758172500000|2025-09-18 05:15:00|1750.42|1748.02|1749.87|1747.47|1751.37|1748.97|1749.64|1747.24|0
1758172800000|2025-09-18 05:20:00|1749.64|1747.24|1748.72|1746.32|1749.93|1747.53|1748.5|1746.1|0
1758173100000|2025-09-18 05:25:00|1748.49|1746.09|1744.02|1741.62|1749.22|1746.82|1744.02|1741.62|0
1758173400000|2025-09-18 05:30:00|1744.26|1741.86|1743.2|1740.8|1744.99|1742.59|1742.93|1740.53|0
1758173700000|2025-09-18 05:35:00|1743.43|1741.03|1743.82|1741.42|1744.3|1741.9|1742.79|1740.39|0
1758174000000|2025-09-18 05:40:00|1744.05|1741.65|1744.79|1742.39|1745|1742.6|1743.93|1741.53|0
1758174300000|2025-09-18 05:45:00|1744.56|1742.16|1745.03|1742.63|1745.14|1742.74|1744.06|1741.66|0
1758174600000|2025-09-18 05:50:00|1745.26|1742.86|1745.31|1742.91|1745.62|1743.22|1744.33|1741.93|0
1758174900000|2025-09-18 05:55:00|1745.08|1742.68|1745.39|1742.99|1745.99|1743.59|1744.22|1741.82|0
1758175200000|2025-09-18 06:00:00|1745.16|1742.76|1744.91|1742.51|1746.14|1743.74|1743.87|1741.47|0
1758175500000|2025-09-18 06:05:00|1745.14|1742.74|1744.07|1741.67|1745.39|1742.99|1743.25|1740.85|0
1758175800000|2025-09-18 06:10:00|1744.3|1741.9|1743.94|1741.54|1744.3|1741.9|1742.89|1740.49|0
1758176100000|2025-09-18 06:15:00|1743.82|1741.42|1741.74|1739.34|1744.17|1741.77|1740.52|1738.12|0
1758176400000|2025-09-18 06:20:00|1741.62|1739.22|1741.16|1738.76|1741.97|1739.57|1740.64|1738.24|0
1758176700000|2025-09-18 06:25:00|1741.39|1738.99|1740.73|1738.33|1742.14|1739.74|1740.31|1737.91|0
1758177000000|2025-09-18 06:30:00|1740.5|1738.1|1739.83|1737.43|1740.5|1738.1|1738.41|1736.01|0
1758177300000|2025-09-18 06:35:00|1739.79|1737.39|1742.62|1740.22|1743.38|1740.98|1739.22|1736.82|0
1758177600000|2025-09-18 06:40:00|1742.98|1740.58|1744.94|1742.54|1744.94|1742.54|1742.69|1740.29|0
1758177900000|2025-09-18 06:45:00|1744.5|1742.1|1745.67|1743.27|1746.79|1744.39|1744.5|1742.1|0
1758178200000|2025-09-18 06:50:00|1745.21|1742.81|1745.38|1742.98|1745.76|1743.36|1744.21|1741.81|0
1758178500000|2025-09-18 06:55:00|1744.96|1742.56|1745.51|1743.11|1746.46|1744.06|1744.96|1742.56|0
1758178800000|2025-09-18 07:00:00|1745.66|1743.26|1747.8|1745.4|1747.92|1745.52|1744.97|1742.57|0
1758179100000|2025-09-18 07:05:00|1747.31|1744.91|1748.29|1745.89|1749.05|1746.65|1747.31|1744.91|0
1758179400000|2025-09-18 07:10:00|1748.05|1745.65|1748.16|1745.76|1748.98|1746.58|1747.72|1745.32|0
1758179700000|2025-09-18 07:15:00|1747.93|1745.53|1752.12|1749.72|1752.78|1750.38|1747.46|1745.06|0
1758180000000|2025-09-18 07:20:00|1752.16|1749.76|1748.18|1745.78|1752.4|1750|1748.18|1745.78|0
1758180300000|2025-09-18 07:25:00|1748.79|1746.39|1747.19|1744.79|1749.3|1746.9|1745.74|1743.34|0
1758180600000|2025-09-18 07:30:00|1746.96|1744.56|1749.24|1746.84|1749.68|1747.28|1746.73|1744.33|0
1758180900000|2025-09-18 07:35:00|1749.47|1747.07|1748.05|1745.65|1749.47|1747.07|1747.35|1744.95|0
1758181200000|2025-09-18 07:40:00|1747.98|1745.58|1748.12|1745.72|1749.7|1747.3|1747.43|1745.03|0
1758181500000|2025-09-18 07:45:00|1748.32|1745.92|1753.79|1751.39|1754.44|1752.04|1748.32|1745.92|0
1758181800000|2025-09-18 07:50:00|1754.02|1751.62|1754.56|1752.16|1755.16|1752.76|1753.74|1751.34|0
1758182100000|2025-09-18 07:55:00|1754.33|1751.93|1756.7|1754.3|1756.93|1754.53|1754.33|1751.93|0
1758182400000|2025-09-18 08:00:00|1756.58|1754.18|1759.4|1757|1759.4|1757|1755.18|1752.78|0
1758182700000|2025-09-18 08:05:00|1758.91|1756.51|1758.23|1755.83|1759.76|1757.36|1757.46|1755.06|0
1758183000000|2025-09-18 08:10:00|1758.46|1756.06|1760.09|1757.69|1760.82|1758.42|1757.73|1755.33|0
1758183300000|2025-09-18 08:15:00|1760.3|1757.9|1760.31|1757.91|1760.9|1758.5|1759.48|1757.08|0
1758183600000|2025-09-18 08:20:00|1760.56|1758.16|1760.74|1758.34|1761.06|1758.66|1759.78|1757.38|0
1758183900000|2025-09-18 08:25:00|1760.5|1758.1|1762.97|1760.57|1763.21|1760.81|1759.94|1757.54|0
1758184200000|2025-09-18 08:30:00|1762.74|1760.34|1763.83|1761.43|1764.34|1761.94|1762.35|1759.95|0
1758184500000|2025-09-18 08:35:00|1764.07|1761.67|1766.11|1763.71|1766.49|1764.09|1763.81|1761.41|0
1758184800000|2025-09-18 08:40:00|1766.34|1763.94|1765.82|1763.42|1766.51|1764.11|1765.1|1762.7|0
1758185100000|2025-09-18 08:45:00|1765.59|1763.19|1770.24|1767.84|1770.41|1768.01|1765.57|1763.17|0
1758185400000|2025-09-18 08:50:00|1770.47|1768.07|1771.4|1769|1771.65|1769.25|1769.33|1766.93|0
1758185700000|2025-09-18 08:55:00|1771.63|1769.23|1772.09|1769.69|1773.3|1770.9|1770.91|1768.51|0
1758186000000|2025-09-18 09:00:00|1772.32|1769.92|1772.14|1769.74|1773.04|1770.64|1771.23|1768.83|0
1758186300000|2025-09-18 09:05:00|1772.37|1769.97|1772.34|1769.94|1772.93|1770.53|1771.42|1769.02|0
1758186600000|2025-09-18 09:10:00|1772.57|1770.17|1770.52|1768.12|1773.15|1770.75|1770.29|1767.89|0
1758186900000|2025-09-18 09:15:00|1771.21|1768.81|1771.23|1768.83|1772.25|1769.85|1770.83|1768.43|0
1758187200000|2025-09-18 09:20:00|1771.44|1769.04|1771.02|1768.62|1772.47|1770.07|1770.51|1768.11|0
1758187500000|2025-09-18 09:25:00|1770.48|1768.08|1771.39|1768.99|1771.5|1769.1|1769.98|1767.58|0
1758187800000|2025-09-18 09:30:00|1771.16|1768.76|1771.57|1769.17|1772.16|1769.76|1771.04|1768.64|0
1758188100000|2025-09-18 09:35:00|1771.8|1769.4|1772.29|1769.89|1772.73|1770.33|1771.17|1768.77|0
1758188400000|2025-09-18 09:40:00|1772.06|1769.66|1772.75|1770.35|1774.63|1772.23|1772.06|1769.66|0
1758188700000|2025-09-18 09:45:00|1772.98|1770.58|1772.79|1770.39|1773.42|1771.02|1772.11|1769.71|0
1758189000000|2025-09-18 09:50:00|1772.9|1770.5|1772.93|1770.53|1774.32|1771.92|1771.4|1769|0
1758189300000|2025-09-18 09:55:00|1772.81|1770.41|1770.75|1768.35|1773.05|1770.65|1770.69|1768.29|0
1758189600000|2025-09-18 10:00:00|1770.99|1768.59|1770.66|1768.26|1771.24|1768.84|1769.99|1767.59|0
1758189900000|2025-09-18 10:05:00|1770.89|1768.49|1773.38|1770.98|1773.39|1770.99|1770.79|1768.39|0
1758190200000|2025-09-18 10:10:00|1773.33|1770.93|1773.01|1770.61|1773.62|1771.22|1772.7|1770.3|0
1758190500000|2025-09-18 10:15:00|1772.78|1770.38|1772.41|1770.01|1773.17|1770.77|1772.32|1769.92|0
1758190800000|2025-09-18 10:20:00|1772.64|1770.24|1771.61|1769.21|1772.64|1770.24|1771.35|1768.95|0
1758191100000|2025-09-18 10:25:00|1771.38|1768.98|1770.6|1768.2|1771.64|1769.24|1770.17|1767.77|0
1758191400000|2025-09-18 10:30:00|1770.63|1768.23|1767.28|1764.88|1770.89|1768.49|1766.97|1764.57|0
1758191700000|2025-09-18 10:35:00|1767.32|1764.92|1767.61|1765.21|1767.85|1765.45|1766.43|1764.03|0
1758192000000|2025-09-18 10:40:00|1767.33|1764.93|1767.02|1764.62|1767.77|1765.37|1767.02|1764.62|0
1758192300000|2025-09-18 10:45:00|1766.9|1764.5|1765.55|1763.15|1767.66|1765.26|1765.36|1762.96|0
1758192600000|2025-09-18 10:50:00|1765.78|1763.38|1764.81|1762.41|1766.31|1763.91|1764.24|1761.84|0
1758192900000|2025-09-18 10:55:00|1764.58|1762.18|1766.14|1763.74|1766.51|1764.11|1764.19|1761.79|0
1758193200000|2025-09-18 11:00:00|1765.44|1763.04|1768.29|1765.89|1771.22|1768.82|1765.44|1763.04|0
1758193500000|2025-09-18 11:05:00|1768.99|1766.59|1770.36|1767.96|1770.89|1768.49|1768.11|1765.71|0
1758193800000|2025-09-18 11:10:00|1770.25|1767.85|1771.79|1769.39|1772.01|1769.61|1770.12|1767.72|0
1758194100000|2025-09-18 11:15:00|1771.23|1768.83|1770.63|1768.23|1771.92|1769.52|1770.35|1767.95|0
1758194400000|2025-09-18 11:20:00|1770.4|1768|1770.53|1768.13|1772.74|1770.34|1770.4|1768|0
1758194700000|2025-09-18 11:25:00|1770.48|1768.08|1770.29|1767.89|1770.95|1768.55|1769|1766.6|0
1758195000000|2025-09-18 11:30:00|1769.79|1767.39|1769.71|1767.31|1771.11|1768.71|1768.78|1766.38|0
1758195300000|2025-09-18 11:35:00|1769.95|1767.55|1768.01|1765.61|1770.41|1768.01|1767.59|1765.19|0
1758195600000|2025-09-18 11:40:00|1767.77|1765.37|1764.81|1762.41|1768.02|1765.62|1764.02|1761.62|0
1758195900000|2025-09-18 11:45:00|1764.69|1762.29|1764.55|1762.15|1765.46|1763.06|1763.78|1761.38|0
1758196200000|2025-09-18 11:50:00|1764.78|1762.38|1764.33|1761.93|1765.51|1763.11|1763.4|1761|0
1758196500000|2025-09-18 11:55:00|1764.45|1762.05|1766.01|1763.61|1766.01|1763.61|1763.65|1761.25|0
1758196800000|2025-09-18 12:00:00|1766.24|1763.84|1765.88|1763.48|1766.75|1764.35|1765.3|1762.9|0
1758197100000|2025-09-18 12:05:00|1765.65|1763.25|1764.55|1762.15|1766.54|1764.14|1764.38|1761.98|0
1758197400000|2025-09-18 12:10:00|1764.38|1761.98|1764.05|1761.65|1764.63|1762.23|1763.1|1760.7|0
1758197700000|2025-09-18 12:15:00|1763.87|1761.47|1765.07|1762.67|1765.25|1762.85|1763.27|1760.87|0
1758198000000|2025-09-18 12:20:00|1764.38|1761.98|1765.7|1763.3|1767.12|1764.72|1763.77|1761.37|0
1758198300000|2025-09-18 12:25:00|1765.5|1763.1|1766.36|1763.96|1768.44|1766.04|1765.49|1763.09|0
1758198600000|2025-09-18 12:30:00|1766.12|1763.72|1761.04|1758.64|1767.67|1765.27|1760.47|1758.07|0
1758198900000|2025-09-18 12:35:00|1761.27|1758.87|1761.09|1758.69|1763.98|1761.58|1760.68|1758.28|0
1758199200000|2025-09-18 12:40:00|1760.86|1758.46|1760.57|1758.17|1761.27|1758.87|1759.29|1756.89|0
1758199500000|2025-09-18 12:45:00|1760.8|1758.4|1760.33|1757.93|1761.08|1758.68|1759.59|1757.19|0
1758199800000|2025-09-18 12:50:00|1760.1|1757.7|1754.33|1751.93|1760.15|1757.75|1754.33|1751.93|0
1758200100000|2025-09-18 12:55:00|1754.86|1752.46|1750.23|1747.83|1756.02|1753.62|1750.23|1747.83|0
1758200400000|2025-09-18 13:00:00|1750|1747.6|1744.81|1742.41|1750.89|1748.49|1741.02|1738.62|0
1758200700000|2025-09-18 13:05:00|1745.04|1742.64|1745.46|1743.06|1746.34|1743.94|1740.21|1737.81|0
1758201000000|2025-09-18 13:10:00|1745.23|1742.83|1745.5|1743.1|1746.94|1744.54|1743.63|1741.23|0
1758201300000|2025-09-18 13:15:00|1745.73|1743.33|1744.72|1742.32|1750.42|1748.02|1744.3|1741.9|0
1758201600000|2025-09-18 13:20:00|1744.63|1742.23|1745.66|1743.26|1746.81|1744.41|1742.4|1740|0
1758201900000|2025-09-18 13:25:00|1745.2|1742.8|1743.04|1740.64|1747.51|1745.11|1743.04|1740.64|0
1758202200000|2025-09-18 13:30:00|1741.37|1738.97|1745.22|1742.82|1747.71|1745.31|1739.52|1737.12|0
1758202500000|2025-09-18 13:35:00|1744.99|1742.59|1743.91|1741.51|1750.01|1747.61|1743.54|1741.14|0
1758202800000|2025-09-18 13:40:00|1743.68|1741.28|1735.52|1733.12|1744.62|1742.22|1735.06|1732.66|0
1758203100000|2025-09-18 13:45:00|1735.06|1732.66|1740.27|1737.87|1741.96|1739.56|1728.5|1726.1|0
1758203400000|2025-09-18 13:50:00|1740.5|1738.1|1739.78|1737.38|1751.4|1749|1739.33|1736.93|0
1758203700000|2025-09-18 13:55:00|1740.01|1737.61|1746.26|1743.86|1746.77|1744.37|1735.59|1733.19|0
1758204000000|2025-09-18 14:00:00|1746.72|1744.32|1753.1|1750.7|1753.56|1751.16|1746.64|1744.24|0
1758204300000|2025-09-18 14:05:00|1753.33|1750.93|1759.6|1757.2|1759.74|1757.34|1753.33|1750.93|0
1758204600000|2025-09-18 14:10:00|1760.06|1757.66|1760.66|1758.26|1763|1760.6|1759.51|1757.11|0
1758204900000|2025-09-18 14:15:00|1760.89|1758.49|1765.86|1763.46|1766.35|1763.95|1760.77|1758.37|0
1758205200000|2025-09-18 14:20:00|1766.33|1763.93|1765.45|1763.05|1768.48|1766.08|1761.64|1759.24|0
1758205500000|2025-09-18 14:25:00|1765.91|1763.51|1769.4|1767|1770.01|1767.61|1765.68|1763.28|0
1758205800000|2025-09-18 14:30:00|1769.63|1767.23|1768.96|1766.56|1773.71|1771.31|1766.69|1764.29|0
1758206100000|2025-09-18 14:35:00|1769.19|1766.79|1764.51|1762.11|1769.62|1767.22|1764.03|1761.63|0
1758206400000|2025-09-18 14:40:00|1764.28|1761.88|1761.21|1758.81|1766.16|1763.76|1761.21|1758.81|0
1758206700000|2025-09-18 14:45:00|1761.44|1759.04|1761.42|1759.02|1767.04|1764.64|1758.98|1756.58|0
1758207000000|2025-09-18 14:50:00|1760.96|1758.56|1754.89|1752.49|1763.56|1761.16|1754.66|1752.26|0
1758207300000|2025-09-18 14:55:00|1755.35|1752.95|1753.71|1751.31|1756.94|1754.54|1751.76|1749.36|0
1758207600000|2025-09-18 15:00:00|1753.95|1751.55|1755.37|1752.97|1758.14|1755.74|1753.67|1751.27|0
1758207900000|2025-09-18 15:05:00|1755.6|1753.2|1754.43|1752.03|1757.31|1754.91|1750.38|1747.98|0
1758208200000|2025-09-18 15:10:00|1754.89|1752.49|1754.42|1752.02|1756.89|1754.49|1752.41|1750.01|0
1758208500000|2025-09-18 15:15:00|1754.65|1752.25|1762.73|1760.33|1762.96|1760.56|1753.75|1751.35|0
1758208800000|2025-09-18 15:20:00|1763.42|1761.02|1760.19|1757.79|1765.3|1762.9|1756.57|1754.17|0
1758209100000|2025-09-18 15:25:00|1760.42|1758.02|1758.93|1756.53|1762.94|1760.54|1757.25|1754.85|0
1758209400000|2025-09-18 15:30:00|1759.17|1756.77|1762.64|1760.24|1764.67|1762.27|1759.17|1756.77|0
1758209700000|2025-09-18 15:35:00|1762.41|1760.01|1762.71|1760.31|1763.46|1761.06|1761.53|1759.13|0
1758210000000|2025-09-18 15:40:00|1762.94|1760.54|1759.66|1757.26|1763.32|1760.92|1758.77|1756.37|0
1758210300000|2025-09-18 15:45:00|1759.89|1757.49|1757.87|1755.47|1760|1757.6|1755.52|1753.12|0
1758210600000|2025-09-18 15:50:00|1757.41|1755.01|1752.36|1749.96|1758.41|1756.01|1749.84|1747.44|0
1758210900000|2025-09-18 15:55:00|1752.59|1750.19|1752.23|1749.83|1753.93|1751.53|1748.46|1746.06|0
1758211200000|2025-09-18 16:00:00|1751.77|1749.37|1755.4|1753|1756.86|1754.46|1751.24|1748.84|0
1758211500000|2025-09-18 16:05:00|1755.17|1752.77|1751.48|1749.08|1756.07|1753.67|1750.18|1747.78|0
1758211800000|2025-09-18 16:10:00|1751.25|1748.85|1756.43|1754.03|1756.9|1754.5|1749.02|1746.62|0
1758212100000|2025-09-18 16:15:00|1756.2|1753.8|1757.04|1754.64|1759.68|1757.28|1755.97|1753.57|0
1758212400000|2025-09-18 16:20:00|1756.58|1754.18|1758.85|1756.45|1759.18|1756.78|1756.44|1754.04|0
1758212700000|2025-09-18 16:25:00|1758.96|1756.56|1760.13|1757.73|1761.06|1758.66|1758.6|1756.2|0
1758213000000|2025-09-18 16:30:00|1760.36|1757.96|1762.86|1760.46|1763.55|1761.15|1759.75|1757.35|0
1758213300000|2025-09-18 16:35:00|1762.63|1760.23|1764.28|1761.88|1764.71|1762.31|1762.55|1760.15|0
1758213600000|2025-09-18 16:40:00|1764.36|1761.96|1765.04|1762.64|1765.65|1763.25|1763.33|1760.93|0
1758213900000|2025-09-18 16:45:00|1765.27|1762.87|1765.02|1762.62|1766.88|1764.48|1763.93|1761.53|0
1758214200000|2025-09-18 16:50:00|1765.25|1762.85|1765.59|1763.19|1766.19|1763.79|1763.82|1761.42|0
1758214500000|2025-09-18 16:55:00|1765.36|1762.96|1766.45|1764.05|1768.54|1766.14|1763.59|1761.19|0
1758214800000|2025-09-18 17:00:00|1766.22|1763.82|1764.06|1761.66|1767.78|1765.38|1764.06|1761.66|0
1758215100000|2025-09-18 17:05:00|1764.29|1761.89|1764.7|1762.3|1765.88|1763.48|1763.25|1760.85|0
1758215400000|2025-09-18 17:10:00|1764.24|1761.84|1763.31|1760.91|1765.09|1762.69|1762.96|1760.56|0
1758215700000|2025-09-18 17:15:00|1763.54|1761.14|1763|1760.6|1765.09|1762.69|1762.94|1760.54|0
1758216000000|2025-09-18 17:20:00|1763.23|1760.83|1760.5|1758.1|1763.69|1761.29|1760.5|1758.1|0
1758216300000|2025-09-18 17:25:00|1760.73|1758.33|1758.94|1756.54|1761.3|1758.9|1758.5|1756.1|0
1758216600000|2025-09-18 17:30:00|1758.71|1756.31|1757.28|1754.88|1760.41|1758.01|1756.45|1754.05|0
1758216900000|2025-09-18 17:35:00|1757.05|1754.65|1756.64|1754.24|1757.28|1754.88|1752.89|1750.49|0
1758217200000|2025-09-18 17:40:00|1755.29|1752.89|1755.31|1752.91|1756.64|1754.24|1752.97|1750.57|0
1758217500000|2025-09-18 17:45:00|1755.08|1752.68|1754.29|1751.89|1756.04|1753.64|1753.4|1751|0
1758217800000|2025-09-18 17:50:00|1754.41|1752.01|1756.91|1754.51|1757.26|1754.86|1753|1750.6|0
1758218100000|2025-09-18 17:55:00|1756.68|1754.28|1754.27|1751.87|1757.28|1754.88|1751.55|1749.15|0
1758218400000|2025-09-18 18:00:00|1754.04|1751.64|1756.42|1754.02|1756.68|1754.28|1750.83|1748.43|0
1758218700000|2025-09-18 18:05:00|1756.19|1753.79|1756.74|1754.34|1758.45|1756.05|1753.58|1751.18|0
1758219000000|2025-09-18 18:10:00|1755.82|1753.42|1754.19|1751.79|1756.57|1754.17|1752.36|1749.96|0
1758219300000|2025-09-18 18:15:00|1754.42|1752.02|1754.47|1752.07|1756.6|1754.2|1753.16|1750.76|0
1758219600000|2025-09-18 18:20:00|1754.24|1751.84|1753.86|1751.46|1755.2|1752.8|1753.32|1750.92|0
1758219900000|2025-09-18 18:25:00|1754.09|1751.69|1754.58|1752.18|1756.21|1753.81|1753.84|1751.44|0
1758220200000|2025-09-18 18:30:00|1754.81|1752.41|1756.4|1754|1756.83|1754.43|1752.6|1750.2|0
1758220500000|2025-09-18 18:35:00|1756.63|1754.23|1754.84|1752.44|1756.98|1754.58|1754.08|1751.68|0
1758220800000|2025-09-18 18:40:00|1755.07|1752.67|1750.53|1748.13|1755.79|1753.39|1749.91|1747.51|0
1758221100000|2025-09-18 18:45:00|1750.29|1747.89|1755.8|1753.4|1757.56|1755.16|1750.06|1747.66|0
1758221400000|2025-09-18 18:50:00|1756.49|1754.09|1759.36|1756.96|1759.92|1757.52|1756.26|1753.86|0
1758221700000|2025-09-18 18:55:00|1759.59|1757.19|1758.64|1756.24|1762.82|1760.42|1758.55|1756.15|0
1758222000000|2025-09-18 19:00:00|1758.87|1756.47|1759.17|1756.77|1760.44|1758.04|1758.21|1755.81|0
1758222300000|2025-09-18 19:05:00|1759.4|1757|1759.67|1757.27|1760.48|1758.08|1758.25|1755.85|0
1758222600000|2025-09-18 19:10:00|1759.9|1757.5|1757.33|1754.93|1760.47|1758.07|1757.1|1754.7|0
1758222900000|2025-09-18 19:15:00|1757.56|1755.16|1757.72|1755.32|1758.67|1756.27|1755.87|1753.47|0
1758223200000|2025-09-18 19:20:00|1757.83|1755.43|1754.9|1752.5|1757.95|1755.55|1754.67|1752.27|0
1758223500000|2025-09-18 19:25:00|1755.04|1752.64|1753.92|1751.52|1755.86|1753.46|1753.5|1751.1|0
1758223800000|2025-09-18 19:30:00|1753.69|1751.29|1752.12|1749.72|1756.05|1753.65|1751.38|1748.98|0
1758224100000|2025-09-18 19:35:00|1752.35|1749.95|1751.08|1748.68|1753.88|1751.48|1749.67|1747.27|0
1758224400000|2025-09-18 19:40:00|1751.31|1748.91|1751.34|1748.94|1753.39|1750.99|1749.14|1746.74|0
1758224700000|2025-09-18 19:45:00|1751.22|1748.82|1749.16|1746.76|1751.86|1749.46|1747.03|1744.63|0
1758225000000|2025-09-18 19:50:00|1749.28|1746.88|1756.79|1754.39|1757.16|1754.76|1748.36|1745.96|0
1758225300000|2025-09-18 19:55:00|1755.63|1753.23|1748.18|1745.78|1756.09|1753.69|1747.71|1745.31|0
1758225600000|2025-09-18 20:00:00|1747.25|1744.85|1753.04|1750.64|1753.13|1750.73|1747.25|1744.85|0
1758225900000|2025-09-18 20:05:00|1753.27|1750.87|1754.81|1752.41|1755.91|1753.51|1752.94|1750.54|0
1758226200000|2025-09-18 20:10:00|1754.58|1752.18|1751.78|1749.38|1754.58|1752.18|1751.5|1749.1|0
1758226500000|2025-09-18 20:15:00|1751.09|1748.69|1753.42|1751.02|1753.42|1751.02|1750.82|1748.42|0
1758226800000|2025-09-18 20:20:00|1752.96|1750.56|1756.15|1753.75|1756.57|1754.17|1752.86|1750.46|0
1758227100000|2025-09-18 20:25:00|1755.92|1753.52|1756.43|1754.03|1756.66|1754.26|1755.76|1753.36|0
1758227400000|2025-09-18 20:30:00|1756.2|1753.8|1757.05|1754.65|1757.2|1754.8|1755.97|1753.57|0
1758227700000|2025-09-18 20:35:00|1756.82|1754.42|1756.39|1753.99|1757.05|1754.65|1756.14|1753.74|0
1758228000000|2025-09-18 20:40:00|1756.62|1754.22|1756.97|1754.57|1757.08|1754.68|1755.87|1753.47|0
1758228300000|2025-09-18 20:45:00|1756.74|1754.34|1757.24|1754.84|1757.81|1755.41|1756.46|1754.06|0
1758228600000|2025-09-18 20:50:00|1757.47|1755.07|1757.18|1754.78|1757.47|1755.07|1756.88|1754.48|0
1758228900000|2025-09-18 20:55:00|1757.48|1754.48|1757.33|1754.33|1758.17|1755.17|1757.01|1754.01|0
1758229200000|2025-09-18 21:00:00|1757.34|1754.34|1757.42|1754.42|1757.47|1754.47|1757.25|1754.25|0
1758229500000|2025-09-18 21:05:00|1757.5|1754.5|1757.42|1754.42|1757.5|1754.5|1757.38|1754.38|0
1758229800000|2025-09-18 21:10:00|1757.38|1754.38|1757.29|1754.29|1757.42|1754.42|1757.25|1754.25|0
1758230100000|2025-09-18 21:15:00|1757.42|1754.42|1757.38|1754.38|1757.55|1754.55|1757.17|1754.17|0
1758230400000|2025-09-18 21:20:00|1757.46|1754.46|1757.46|1754.46|1757.46|1754.46|1757.46|1754.46|0
1758230700000|2025-09-18 21:25:00|1757.42|1754.42|1757.17|1754.17|1757.46|1754.46|1757.17|1754.17|0
1758231000000|2025-09-18 21:30:00|1757.2|1754.2|1757.41|1754.41|1757.63|1754.63|1757.2|1754.2|0
1758231600000|2025-09-18 21:40:00|1757.62|1754.62|1757.59|1754.59|1757.62|1754.62|1757.59|1754.59|0
1758231900000|2025-09-18 21:45:00|1757.58|1754.58|1757.66|1754.66|1757.66|1754.66|1757.55|1754.55|0
1758232200000|2025-09-18 21:50:00|1757.61|1754.61|1757.61|1754.61|1757.96|1754.96|1757.53|1754.53|0
1758232500000|2025-09-18 21:55:00|1757.63|1754.63|1757.95|1754.95|1758.05|1755.05|1757.55|1754.55|0
1758232800000|2025-09-18 22:00:00|1757.93|1754.93|1760.69|1757.69|1760.81|1757.81|1757.42|1754.42|0
1758233100000|2025-09-18 22:05:00|1760.46|1757.46|1761.97|1758.97|1761.97|1758.97|1760.35|1757.35|0
1758233400000|2025-09-18 22:10:00|1761.85|1758.85|1762.43|1759.43|1762.43|1759.43|1761.27|1758.27|0
1758233700000|2025-09-18 22:15:00|1762.2|1759.2|1761.73|1758.73|1762.89|1759.89|1761.73|1758.73|0
1758234000000|2025-09-18 22:20:00|1761.5|1758.5|1762.19|1759.19|1762.2|1759.2|1761.04|1758.04|0
1758234300000|2025-09-18 22:25:00|1762.31|1759.31|1762.42|1759.42|1762.66|1759.66|1761.96|1758.96|0
1758234600000|2025-09-18 22:30:00|1762.66|1759.66|1760.81|1757.81|1762.66|1759.66|1760.81|1757.81|0
1758234900000|2025-09-18 22:35:00|1760.35|1757.35|1758.04|1755.04|1760.58|1757.58|1758.04|1755.04|0
1758235200000|2025-09-18 22:40:00|1757.69|1754.69|1756.89|1753.89|1757.81|1754.81|1756.43|1753.43|0
1758235500000|2025-09-18 22:45:00|1757|1754|1758.5|1755.5|1758.73|1755.73|1757|1754|0
1758235800000|2025-09-18 22:50:00|1758.38|1755.38|1760.34|1757.34|1760.35|1757.35|1758.27|1755.27|0
1758236100000|2025-09-18 22:55:00|1760.46|1757.46|1761.73|1758.73|1762.19|1759.19|1760.46|1757.46|0
1758236400000|2025-09-18 23:00:00|1761.5|1758.5|1761.38|1758.38|1762.42|1759.42|1760.81|1757.81|0
1758236700000|2025-09-18 23:05:00|1761.5|1758.5|1761.27|1758.27|1762.19|1759.19|1761.03|1758.03|0
1758237000000|2025-09-18 23:10:00|1761.5|1758.5|1761.26|1758.26|1762.88|1759.88|1761.26|1758.26|0
1758237300000|2025-09-18 23:15:00|1761.38|1758.38|1761.73|1758.73|1761.96|1758.96|1761.03|1758.03|0
1758237600000|2025-09-18 23:20:00|1761.61|1758.61|1761.96|1758.96|1762.53|1759.53|1761.61|1758.61|0
1758237900000|2025-09-18 23:25:00|1761.72|1758.72|1761.49|1758.49|1761.95|1758.95|1761.26|1758.26|0
1758238200000|2025-09-18 23:30:00|1761.72|1758.72|1762.42|1759.42|1762.65|1759.65|1761.6|1758.6|0
1758238500000|2025-09-18 23:35:00|1762.65|1759.65|1763.34|1760.34|1763.57|1760.57|1762.65|1759.65|0
1758238800000|2025-09-18 23:40:00|1763.11|1760.11|1762.64|1759.64|1763.22|1760.22|1762.64|1759.64|0
1758239100000|2025-09-18 23:45:00|1762.41|1759.41|1762.41|1759.41|1763.22|1760.22|1761.95|1758.95|0
1758239400000|2025-09-18 23:50:00|1762.18|1759.18|1762.18|1759.18|1762.64|1759.64|1761.95|1758.95|0
1758239700000|2025-09-18 23:55:00|1762.41|1759.41|1761.26|1758.26|1762.87|1759.87|1761.26|1758.26|0
1758240000000|2025-09-19 00:00:00|1761.49|1758.49|1762.75|1759.75|1763.68|1760.68|1761.49|1758.49|0
1758240300000|2025-09-19 00:05:00|1762.87|1759.87|1762.41|1759.41|1763.33|1760.33|1761.95|1758.95|0
1758240600000|2025-09-19 00:10:00|1762.18|1759.18|1758.95|1755.95|1762.18|1759.18|1758.95|1755.95|0
1758240900000|2025-09-19 00:15:00|1759.06|1756.06|1758.71|1756.31|1759.84|1757.44|1757.96|1755.56|0
1758241200000|2025-09-19 00:20:00|1758.47|1756.07|1755.13|1752.73|1758.73|1756.33|1754.38|1751.98|0
1758241500000|2025-09-19 00:25:00|1755.36|1752.96|1754.89|1752.49|1755.88|1753.48|1753.98|1751.58|0
1758241800000|2025-09-19 00:30:00|1755|1752.6|1754.58|1752.18|1755.69|1753.29|1753.79|1751.39|0
1758242100000|2025-09-19 00:35:00|1754.42|1752.02|1755.16|1752.76|1755.79|1753.39|1754.06|1751.66|0
1758242400000|2025-09-19 00:40:00|1754.93|1752.53|1753.29|1750.89|1755.16|1752.76|1752.49|1750.09|0
1758242700000|2025-09-19 00:45:00|1753.06|1750.66|1753.69|1751.29|1754.87|1752.47|1752.66|1750.26|0
1758243000000|2025-09-19 00:50:00|1753.8|1751.4|1753.99|1751.59|1754.69|1752.29|1753.1|1750.7|0
1758243300000|2025-09-19 00:55:00|1753.88|1751.48|1756.44|1754.04|1756.91|1754.51|1753.65|1751.25|0
1758243600000|2025-09-19 01:00:00|1756.09|1753.69|1754.98|1752.58|1756.65|1754.25|1754.68|1752.28|0
1758243900000|2025-09-19 01:05:00|1754.75|1752.35|1755.12|1752.72|1756.03|1753.63|1754.52|1752.12|0
1758244200000|2025-09-19 01:10:00|1755.35|1752.95|1755.93|1753.53|1755.93|1753.53|1753.72|1751.32|0
1758244500000|2025-09-19 01:15:00|1755.21|1752.81|1755.07|1752.67|1756.16|1753.76|1754.33|1751.93|0
1758244800000|2025-09-19 01:20:00|1754.84|1752.44|1754.43|1752.03|1755.54|1753.14|1754.4|1752|0
1758245100000|2025-09-19 01:25:00|1754.66|1752.26|1755.26|1752.86|1755.47|1753.07|1754.2|1751.8|0
1758245400000|2025-09-19 01:30:00|1754.94|1752.54|1755.45|1753.05|1756.1|1753.7|1754.38|1751.98|0
1758245700000|2025-09-19 01:35:00|1755.22|1752.82|1758.09|1755.69|1758.96|1756.56|1755.18|1752.78|0
1758246000000|2025-09-19 01:40:00|1757.86|1755.46|1757.62|1755.22|1758.39|1755.99|1756.72|1754.32|0
1758246300000|2025-09-19 01:45:00|1757.85|1755.45|1757.15|1754.75|1758.84|1756.44|1756.43|1754.03|0
1758246600000|2025-09-19 01:50:00|1756.92|1754.52|1757.56|1755.16|1757.88|1755.48|1756.46|1754.06|0
1758246900000|2025-09-19 01:55:00|1757.79|1755.39|1757.66|1755.26|1758.71|1756.31|1757.41|1755.01|0
1758247200000|2025-09-19 02:00:00|1758.24|1755.84|1758.68|1756.28|1758.82|1756.42|1757.66|1755.26|0
1758247500000|2025-09-19 02:05:00|1758.45|1756.05|1757.3|1754.9|1758.68|1756.28|1756.82|1754.42|0
1758247800000|2025-09-19 02:10:00|1757.53|1755.13|1756.34|1753.94|1757.53|1755.13|1755.92|1753.52|0
1758248100000|2025-09-19 02:15:00|1756.22|1753.82|1755.47|1753.07|1756.34|1753.94|1754.3|1751.9|0
1758248400000|2025-09-19 02:20:00|1755.59|1753.19|1755.52|1753.12|1755.7|1753.3|1754.69|1752.29|0
1758248700000|2025-09-19 02:25:00|1755.01|1752.61|1754.56|1752.16|1755.52|1753.12|1754.09|1751.69|0
1758249000000|2025-09-19 02:30:00|1754.21|1751.81|1754.21|1751.81|1755.35|1752.95|1753.79|1751.39|0
1758249300000|2025-09-19 02:35:00|1754.44|1752.04|1756.02|1753.62|1756.3|1753.9|1754.14|1751.74|0
1758249600000|2025-09-19 02:40:00|1756.13|1753.73|1755.14|1752.74|1756.25|1753.85|1755|1752.6|0
1758249900000|2025-09-19 02:45:00|1754.91|1752.51|1754.98|1752.58|1756.07|1753.67|1754.6|1752.2|0
1758250200000|2025-09-19 02:50:00|1755.21|1752.81|1754.8|1752.4|1755.44|1753.04|1754.25|1751.85|0
1758250500000|2025-09-19 02:55:00|1755.03|1752.63|1754.92|1752.52|1755.42|1753.02|1753.98|1751.58|0
1758250800000|2025-09-19 03:00:00|1755.15|1752.75|1755.82|1753.42|1755.82|1753.42|1754.69|1752.29|0
1758251100000|2025-09-19 03:05:00|1755.59|1753.19|1756.48|1754.08|1756.48|1754.08|1754.95|1752.55|0
1758251400000|2025-09-19 03:10:00|1756.47|1754.07|1759.75|1757.35|1760.89|1758.49|1756.36|1753.96|0
1758251700000|2025-09-19 03:15:00|1759.98|1757.58|1760.07|1757.67|1760.97|1758.57|1759.51|1757.11|0
1758252000000|2025-09-19 03:20:00|1759.95|1757.55|1760.97|1758.57|1760.97|1758.57|1759.14|1756.74|0
1758252300000|2025-09-19 03:25:00|1761.08|1758.68|1760.81|1758.41|1761.55|1759.15|1759.9|1757.5|0
1758252600000|2025-09-19 03:30:00|1760.92|1758.52|1760.02|1757.62|1760.92|1758.52|1759.58|1757.18|0
1758252900000|2025-09-19 03:35:00|1759.91|1757.51|1759.05|1756.65|1759.91|1757.51|1756.29|1753.89|0
1758253200000|2025-09-19 03:40:00|1759.16|1756.76|1759.05|1756.65|1760.21|1757.81|1758.57|1756.17|0
1758253500000|2025-09-19 03:45:00|1758.93|1756.53|1756.9|1754.5|1759.68|1757.28|1754.56|1752.16|0
1758253800000|2025-09-19 03:50:00|1756.78|1754.38|1757.44|1755.04|1758.64|1756.24|1756.28|1753.88|0
1758254100000|2025-09-19 03:55:00|1757.29|1754.89|1756.63|1754.23|1757.71|1755.31|1755.48|1753.08|0
1758254400000|2025-09-19 04:00:00|1756.51|1754.11|1751.48|1749.08|1756.86|1754.46|1750.98|1748.58|0
1758254700000|2025-09-19 04:05:00|1751.24|1748.84|1752.39|1749.99|1754.16|1751.76|1751.24|1748.84|0
1758255000000|2025-09-19 04:10:00|1752.27|1749.87|1751.89|1749.49|1753.86|1751.46|1751.53|1749.13|0
1758255300000|2025-09-19 04:15:00|1751.66|1749.26|1750.86|1748.46|1752.75|1750.35|1750.81|1748.41|0
1758255600000|2025-09-19 04:20:00|1750.63|1748.23|1750.14|1747.74|1752.08|1749.68|1750.12|1747.72|0
1758255900000|2025-09-19 04:25:00|1750.37|1747.97|1752.69|1750.29|1753.6|1751.2|1750.37|1747.97|0
1758256200000|2025-09-19 04:30:00|1752.46|1750.06|1752.97|1750.57|1753.58|1751.18|1751.97|1749.57|0
1758256500000|2025-09-19 04:35:00|1753.08|1750.68|1753.65|1751.25|1753.91|1751.51|1752.97|1750.57|0
1758256800000|2025-09-19 04:40:00|1753.41|1751.01|1755.04|1752.64|1755.04|1752.64|1752.93|1750.53|0
1758257100000|2025-09-19 04:45:00|1754.92|1752.52|1755.28|1752.88|1755.78|1753.38|1754.8|1752.4|0
1758257400000|2025-09-19 04:50:00|1755.4|1753|1755.65|1753.25|1756.48|1754.08|1755.24|1752.84|0
1758257700000|2025-09-19 04:55:00|1755.88|1753.48|1757.97|1755.57|1758.2|1755.8|1755.75|1753.35|0
1758258000000|2025-09-19 05:00:00|1758.43|1756.03|1756.01|1753.61|1758.43|1756.03|1756.01|1753.61|0
1758258300000|2025-09-19 05:05:00|1756.24|1753.84|1756.3|1753.9|1756.68|1754.28|1756.01|1753.61|0
1758258600000|2025-09-19 05:10:00|1756.41|1754.01|1755.43|1753.03|1756.53|1754.13|1755.08|1752.68|0
1758258900000|2025-09-19 05:15:00|1755.2|1752.8|1755.61|1753.21|1756.09|1753.69|1754.88|1752.48|0
1758259200000|2025-09-19 05:20:00|1755.5|1753.1|1756.26|1753.86|1756.54|1754.14|1755.25|1752.85|0
1758259500000|2025-09-19 05:25:00|1756.5|1754.1|1754.78|1752.38|1756.73|1754.33|1754.63|1752.23|0
1758259800000|2025-09-19 05:30:00|1754.93|1752.53|1753.54|1751.14|1754.93|1752.53|1751.91|1749.51|0
1758260100000|2025-09-19 05:35:00|1753.31|1750.91|1753.78|1751.38|1753.78|1751.38|1751.82|1749.42|0
1758260400000|2025-09-19 05:40:00|1753.73|1751.33|1750.25|1747.85|1753.96|1751.56|1749.99|1747.59|0
1758260700000|2025-09-19 05:45:00|1750.13|1747.73|1750.64|1748.24|1750.85|1748.45|1749.56|1747.16|0
1758261000000|2025-09-19 05:50:00|1750.53|1748.13|1750.36|1747.96|1751.07|1748.67|1749.46|1747.06|0
1758261300000|2025-09-19 05:55:00|1750.59|1748.19|1750.34|1747.94|1751.39|1748.99|1749.66|1747.26|0
1758261600000|2025-09-19 06:00:00|1750.82|1748.42|1751.36|1748.96|1751.74|1749.34|1749.58|1747.18|0
1758261900000|2025-09-19 06:05:00|1751.24|1748.84|1753.35|1750.95|1753.69|1751.29|1751.13|1748.73|0
1758262200000|2025-09-19 06:10:00|1753.14|1750.74|1751.39|1748.99|1753.54|1751.14|1751.39|1748.99|0
1758262500000|2025-09-19 06:15:00|1752.05|1749.65|1750.94|1748.54|1752.4|1750|1749.96|1747.56|0
1758262800000|2025-09-19 06:20:00|1750.71|1748.31|1745.81|1743.41|1751.87|1749.47|1744.77|1742.37|0
1758263100000|2025-09-19 06:25:00|1745.58|1743.18|1745.38|1742.98|1745.58|1743.18|1743.33|1740.93|0
1758263400000|2025-09-19 06:30:00|1744.69|1742.29|1745.38|1742.98|1746.75|1744.35|1743.79|1741.39|0
1758263700000|2025-09-19 06:35:00|1745.15|1742.75|1748.11|1745.71|1748.32|1745.92|1744.57|1742.17|0
1758264000000|2025-09-19 06:40:00|1748.22|1745.82|1748.28|1745.88|1749.09|1746.69|1747.32|1744.92|0
1758264300000|2025-09-19 06:45:00|1748.05|1745.65|1747.41|1745.01|1748.62|1746.22|1745.98|1743.58|0
1758264600000|2025-09-19 06:50:00|1747.64|1745.24|1745.72|1743.32|1747.98|1745.58|1744.53|1742.13|0
1758264900000|2025-09-19 06:55:00|1745.55|1743.15|1746.37|1743.97|1747.87|1745.47|1743.8|1741.4|0
1758265200000|2025-09-19 07:00:00|1746.83|1744.43|1742.11|1739.71|1747.52|1745.12|1742.11|1739.71|0
1758265500000|2025-09-19 07:05:00|1742.34|1739.94|1741.05|1738.65|1742.57|1740.17|1740.58|1738.18|0
1758265800000|2025-09-19 07:10:00|1741.28|1738.88|1743.28|1740.88|1744.81|1742.41|1740.75|1738.35|0
1758266100000|2025-09-19 07:15:00|1743.17|1740.77|1744.78|1742.38|1744.9|1742.5|1741.98|1739.58|0
1758266400000|2025-09-19 07:20:00|1744.44|1742.04|1745.95|1743.55|1746.3|1743.9|1744.11|1741.71|0
1758266700000|2025-09-19 07:25:00|1746.07|1743.67|1745.64|1743.24|1746.79|1744.39|1745.07|1742.67|0
1758267000000|2025-09-19 07:30:00|1745.87|1743.47|1746.24|1743.84|1747.33|1744.93|1745.45|1743.05|0
1758267300000|2025-09-19 07:35:00|1746.36|1743.96|1745.79|1743.39|1746.54|1744.14|1744.28|1741.88|0
1758267600000|2025-09-19 07:40:00|1746.02|1743.62|1745.71|1743.31|1746.43|1744.03|1744.91|1742.51|0
1758267900000|2025-09-19 07:45:00|1745.59|1743.19|1745.01|1742.61|1746.35|1743.95|1744.15|1741.75|0
1758268200000|2025-09-19 07:50:00|1744.81|1742.41|1746.64|1744.24|1747.64|1745.24|1743.83|1741.43|0
1758268500000|2025-09-19 07:55:00|1746.76|1744.36|1746.33|1743.93|1747.47|1745.07|1745.95|1743.55|0
1758268800000|2025-09-19 08:00:00|1746.22|1743.82|1746.77|1744.37|1748.45|1746.05|1745.65|1743.25|0
1758269100000|2025-09-19 08:05:00|1746.53|1744.13|1748.87|1746.47|1749.16|1746.76|1746.31|1743.91|0
1758269400000|2025-09-19 08:10:00|1748.76|1746.36|1750.29|1747.89|1750.75|1748.35|1748.6|1746.2|0
1758269700000|2025-09-19 08:15:00|1750.52|1748.12|1750.37|1747.97|1751.37|1748.97|1749.24|1746.84|0
1758270000000|2025-09-19 08:20:00|1750.84|1748.44|1750.62|1748.22|1751.46|1749.06|1750.42|1748.02|0
1758270300000|2025-09-19 08:25:00|1750.39|1747.99|1750.61|1748.21|1751.3|1748.9|1750.3|1747.9|0
1758270600000|2025-09-19 08:30:00|1750.49|1748.09|1752.32|1749.92|1752.32|1749.92|1750.49|1748.09|0
1758270900000|2025-09-19 08:35:00|1752.55|1750.15|1752.43|1750.03|1752.97|1750.57|1751.89|1749.49|0
1758271200000|2025-09-19 08:40:00|1752.55|1750.15|1751.94|1749.54|1752.55|1750.15|1751.39|1748.99|0
1758271500000|2025-09-19 08:45:00|1751.71|1749.31|1751.32|1748.92|1751.99|1749.59|1751.2|1748.8|0
1758271800000|2025-09-19 08:50:00|1751.59|1749.19|1751.66|1749.26|1752.68|1750.28|1750.95|1748.55|0
1758272100000|2025-09-19 08:55:00|1751.2|1748.8|1751.34|1748.94|1751.73|1749.33|1750.91|1748.51|0
1758272400000|2025-09-19 09:00:00|1751.57|1749.17|1751.96|1749.56|1752.72|1750.32|1750.9|1748.5|0
1758272700000|2025-09-19 09:05:00|1752.19|1749.79|1751.36|1748.96|1752.22|1749.82|1750.78|1748.38|0
1758273000000|2025-09-19 09:10:00|1751.24|1748.84|1751.34|1748.94|1752.14|1749.74|1750.87|1748.47|0
1758273300000|2025-09-19 09:15:00|1751.57|1749.17|1752.24|1749.84|1752.62|1750.22|1751.32|1748.92|0
1758273600000|2025-09-19 09:20:00|1752.01|1749.61|1753.71|1751.31|1753.71|1751.31|1752.01|1749.61|0
1758273900000|2025-09-19 09:25:00|1753.59|1751.19|1753.83|1751.43|1754.17|1751.77|1753.24|1750.84|0
1758274200000|2025-09-19 09:30:00|1753.66|1751.26|1755|1752.6|1755.17|1752.77|1752.97|1750.57|0
1758274500000|2025-09-19 09:35:00|1754.77|1752.37|1754.64|1752.24|1755.26|1752.86|1754.34|1751.94|0
1758274800000|2025-09-19 09:40:00|1754.52|1752.12|1754.55|1752.15|1755.23|1752.83|1754.27|1751.87|0
1758275100000|2025-09-19 09:45:00|1754.78|1752.38|1753.91|1751.51|1755.44|1753.04|1753.38|1750.98|0
1758275400000|2025-09-19 09:50:00|1754.14|1751.74|1752.52|1750.12|1754.59|1752.19|1752.25|1749.85|0
1758275700000|2025-09-19 09:55:00|1752.64|1750.24|1752.31|1749.91|1753.28|1750.88|1752.16|1749.76|0
1758276000000|2025-09-19 10:00:00|1752.54|1750.14|1752.41|1750.01|1752.97|1750.57|1751.52|1749.12|0
1758276300000|2025-09-19 10:05:00|1752.64|1750.24|1752.2|1749.8|1752.71|1750.31|1751.58|1749.18|0
1758276600000|2025-09-19 10:10:00|1752.08|1749.68|1752.38|1749.98|1753.04|1750.64|1751.04|1748.64|0
1758276900000|2025-09-19 10:15:00|1752.26|1749.86|1753.01|1750.61|1753.06|1750.66|1751.95|1749.55|0
1758277200000|2025-09-19 10:20:00|1752.89|1750.49|1752.03|1749.63|1753.14|1750.74|1751.66|1749.26|0
1758277500000|2025-09-19 10:25:00|1752.26|1749.86|1752.37|1749.97|1752.99|1750.59|1752.02|1749.62|0
1758277800000|2025-09-19 10:30:00|1752.43|1750.03|1750.41|1748.01|1752.81|1750.41|1750.18|1747.78|0
1758278100000|2025-09-19 10:35:00|1750.64|1748.24|1750.56|1748.16|1751.79|1749.39|1750.03|1747.63|0
1758278400000|2025-09-19 10:40:00|1750.81|1748.41|1754.54|1752.14|1755.02|1752.62|1750.46|1748.06|0
1758278700000|2025-09-19 10:45:00|1754.77|1752.37|1752.64|1750.24|1754.77|1752.37|1752.64|1750.24|0
1758279000000|2025-09-19 10:50:00|1753.03|1750.63|1752.49|1750.09|1753.49|1751.09|1752.49|1750.09|0
1758279300000|2025-09-19 10:55:00|1752.14|1749.74|1753.21|1750.81|1753.72|1751.32|1751.73|1749.33|0
1758279600000|2025-09-19 11:00:00|1753.09|1750.69|1755.32|1752.92|1755.32|1752.92|1752.75|1750.35|0
1758279900000|2025-09-19 11:05:00|1755.55|1753.15|1754.74|1752.34|1755.55|1753.15|1754.05|1751.65|0
1758280200000|2025-09-19 11:10:00|1754.9|1752.5|1752.65|1750.25|1755.13|1752.73|1751.58|1749.18|0
1758280500000|2025-09-19 11:15:00|1752.33|1749.93|1752.95|1750.55|1753.26|1750.86|1752.18|1749.78|0
1758280800000|2025-09-19 11:20:00|1753.18|1750.78|1752.96|1750.56|1753.74|1751.34|1752.38|1749.98|0
1758281100000|2025-09-19 11:25:00|1752.86|1750.46|1754.59|1752.19|1754.82|1752.42|1752.4|1750|0
1758281400000|2025-09-19 11:30:00|1754.36|1751.96|1753.76|1751.36|1754.86|1752.46|1752.55|1750.15|0
1758281700000|2025-09-19 11:35:00|1753.64|1751.24|1754.83|1752.43|1754.87|1752.47|1753.04|1750.64|0
1758282000000|2025-09-19 11:40:00|1754.89|1752.49|1754.25|1751.85|1755.12|1752.72|1753.93|1751.53|0
1758282300000|2025-09-19 11:45:00|1754.02|1751.62|1754.86|1752.46|1754.96|1752.56|1753.59|1751.19|0
1758282600000|2025-09-19 11:50:00|1754.31|1751.91|1755.31|1752.91|1755.51|1753.11|1754.19|1751.79|0
1758282900000|2025-09-19 11:55:00|1755.1|1752.7|1755.13|1752.73|1755.43|1753.03|1754.51|1752.11|0
1758283200000|2025-09-19 12:00:00|1754.78|1752.38|1758.62|1756.22|1758.73|1756.33|1754.26|1751.86|0
1758283500000|2025-09-19 12:05:00|1758.5|1756.1|1757.39|1754.99|1758.74|1756.34|1757.39|1754.99|0
1758283800000|2025-09-19 12:10:00|1757.37|1754.97|1757.67|1755.27|1757.96|1755.56|1757.15|1754.75|0
1758284100000|2025-09-19 12:15:00|1757.62|1755.22|1757.47|1755.07|1757.87|1755.47|1757.09|1754.69|0
1758284400000|2025-09-19 12:20:00|1757.58|1755.18|1758.47|1756.07|1758.97|1756.57|1757.16|1754.76|0
1758284700000|2025-09-19 12:25:00|1758.7|1756.3|1759.29|1756.89|1759.71|1757.31|1757.87|1755.47|0
1758285000000|2025-09-19 12:30:00|1759.05|1756.65|1760.74|1758.34|1761.41|1759.01|1758.47|1756.07|0
1758285300000|2025-09-19 12:35:00|1760.28|1757.88|1760.62|1758.22|1761.6|1759.2|1758.8|1756.4|0
1758285600000|2025-09-19 12:40:00|1760.85|1758.45|1759.17|1756.77|1762.1|1759.7|1758.76|1756.36|0
1758285900000|2025-09-19 12:45:00|1759.4|1757|1761.23|1758.83|1761.46|1759.06|1759.4|1757|0
1758286200000|2025-09-19 12:50:00|1761.04|1758.64|1759.69|1757.29|1761.63|1759.23|1759.38|1756.98|0
1758286500000|2025-09-19 12:55:00|1759.46|1757.06|1759.16|1756.76|1759.61|1757.21|1758.29|1755.89|0
1758286800000|2025-09-19 13:00:00|1758.93|1756.53|1760.38|1757.98|1760.84|1758.44|1758.55|1756.15|0
1758287100000|2025-09-19 13:05:00|1760.26|1757.86|1761.75|1759.35|1762.22|1759.82|1760.15|1757.75|0
1758287400000|2025-09-19 13:10:00|1761.99|1759.59|1763.41|1761.01|1763.73|1761.33|1761.6|1759.2|0
1758287700000|2025-09-19 13:15:00|1763.52|1761.12|1767.53|1765.13|1768.59|1766.19|1762.7|1760.3|0
1758288000000|2025-09-19 13:20:00|1767.45|1765.05|1766.47|1764.07|1768.05|1765.65|1762.15|1759.75|0
1758288300000|2025-09-19 13:25:00|1767.63|1765.23|1768.55|1766.15|1768.78|1766.38|1767.63|1765.23|0
1758288600000|2025-09-19 13:30:00|1759.61|1757.21|1756|1753.6|1763.37|1760.97|1755.77|1753.37|0
1758288900000|2025-09-19 13:35:00|1756.23|1753.83|1758.4|1756|1758.4|1756|1753.46|1751.06|0
1758289200000|2025-09-19 13:40:00|1758.63|1756.23|1757.69|1755.29|1762.32|1759.92|1755.39|1752.99|0
1758289500000|2025-09-19 13:45:00|1757.23|1754.83|1765.2|1762.8|1766.65|1764.25|1755.81|1753.41|0
1758289800000|2025-09-19 13:50:00|1765.08|1762.68|1766.77|1764.37|1768.27|1765.87|1764.33|1761.93|0
1758290100000|2025-09-19 13:55:00|1767|1764.6|1762.95|1760.55|1770.83|1768.43|1761.6|1759.2|0
1758290400000|2025-09-19 14:00:00|1762.72|1760.32|1764.16|1761.76|1764.88|1762.48|1759.4|1757|0
1758290700000|2025-09-19 14:05:00|1763.93|1761.53|1762.06|1759.66|1765.6|1763.2|1761.83|1759.43|0
1758291000000|2025-09-19 14:10:00|1762.29|1759.89|1762.92|1760.52|1765.33|1762.93|1760.8|1758.4|0
1758291300000|2025-09-19 14:15:00|1763.15|1760.75|1761.49|1759.09|1763.43|1761.03|1759.94|1757.54|0
1758291600000|2025-09-19 14:20:00|1761.72|1759.32|1762.29|1759.89|1764.53|1762.13|1758.57|1756.17|0
1758291900000|2025-09-19 14:25:00|1762.06|1759.66|1760.85|1758.45|1763.43|1761.03|1758.89|1756.49|0
1758292200000|2025-09-19 14:30:00|1760.39|1757.99|1763.18|1760.78|1763.94|1761.54|1759.93|1757.53|0
1758292500000|2025-09-19 14:35:00|1763.29|1760.89|1760.73|1758.33|1763.9|1761.5|1760.16|1757.76|0
1758292800000|2025-09-19 14:40:00|1760.5|1758.1|1755.92|1753.52|1760.5|1758.1|1755.92|1753.52|0
1758293100000|2025-09-19 14:45:00|1755.69|1753.29|1755.29|1752.89|1756.58|1754.18|1752.43|1750.03|0
1758293400000|2025-09-19 14:50:00|1755.52|1753.12|1757.87|1755.47|1761.94|1759.54|1753.82|1751.42|0
1758293700000|2025-09-19 14:55:00|1758.1|1755.7|1757.83|1755.43|1758.54|1756.14|1753.42|1751.02|0
1758294000000|2025-09-19 15:00:00|1758.07|1755.67|1754.55|1752.15|1761.17|1758.77|1754.55|1752.15|0
1758294300000|2025-09-19 15:05:00|1754.78|1752.38|1754.01|1751.61|1757.83|1755.43|1753.13|1750.73|0
1758294600000|2025-09-19 15:10:00|1754.7|1752.3|1752.24|1749.84|1754.93|1752.53|1751.78|1749.38|0
1758294900000|2025-09-19 15:15:00|1752.47|1750.07|1752.97|1750.57|1753.4|1751|1751.1|1748.7|0
1758295200000|2025-09-19 15:20:00|1752.74|1750.34|1753.79|1751.39|1755.25|1752.85|1749.49|1747.09|0
1758295500000|2025-09-19 15:25:00|1754.02|1751.62|1750.6|1748.2|1754.4|1752|1749.47|1747.07|0
1758295800000|2025-09-19 15:30:00|1750.37|1747.97|1749.5|1747.1|1750.37|1747.97|1746.82|1744.42|0
1758296100000|2025-09-19 15:35:00|1749.27|1746.87|1750.22|1747.82|1751.85|1749.45|1748.63|1746.23|0
1758296400000|2025-09-19 15:40:00|1750.45|1748.05|1753.99|1751.59|1755.64|1753.24|1750.45|1748.05|0
1758296700000|2025-09-19 15:45:00|1753.53|1751.13|1754.73|1752.33|1755.19|1752.79|1752.59|1750.19|0
1758297000000|2025-09-19 15:50:00|1754.5|1752.1|1758.04|1755.64|1758.28|1755.88|1754.18|1751.78|0
1758297300000|2025-09-19 15:55:00|1757.81|1755.41|1758.43|1756.03|1758.71|1756.31|1756.26|1753.86|0
1758297600000|2025-09-19 16:00:00|1758.2|1755.8|1762.55|1760.15|1763.34|1760.94|1758.2|1755.8|0
1758297900000|2025-09-19 16:05:00|1762.66|1760.26|1763.06|1760.66|1764.6|1762.2|1762.13|1759.73|0
1758298200000|2025-09-19 16:10:00|1763.29|1760.89|1764.85|1762.45|1767.89|1765.49|1763.12|1760.72|0
1758298500000|2025-09-19 16:15:00|1765.08|1762.68|1766.15|1763.75|1766.64|1764.24|1764.48|1762.08|0
1758298800000|2025-09-19 16:20:00|1766.18|1763.78|1767.71|1765.31|1769.68|1767.28|1765.7|1763.3|0
1758299100000|2025-09-19 16:25:00|1767.59|1765.19|1767.8|1765.4|1768.42|1766.02|1766.96|1764.56|0
1758299400000|2025-09-19 16:30:00|1767.57|1765.17|1765.25|1762.85|1768.19|1765.79|1764.21|1761.81|0
1758299700000|2025-09-19 16:35:00|1765.48|1763.08|1766.11|1763.71|1767.67|1765.27|1765.46|1763.06|0
1758300000000|2025-09-19 16:40:00|1766.57|1764.17|1768.59|1766.19|1768.59|1766.19|1766.47|1764.07|0
1758300300000|2025-09-19 16:45:00|1768.35|1765.95|1768.01|1765.61|1770.09|1767.69|1767.45|1765.05|0
1758300600000|2025-09-19 16:50:00|1768.24|1765.84|1767.78|1765.38|1768.43|1766.03|1766.75|1764.35|0
1758300900000|2025-09-19 16:55:00|1767.55|1765.15|1768.12|1765.72|1768.39|1765.99|1766.77|1764.37|0
1758301200000|2025-09-19 17:00:00|1767.89|1765.49|1768.2|1765.8|1769.55|1767.15|1767.66|1765.26|0
1758301500000|2025-09-19 17:05:00|1767.74|1765.34|1766.05|1763.65|1768.29|1765.89|1765.82|1763.42|0
1758301800000|2025-09-19 17:10:00|1765.59|1763.19|1767.2|1764.8|1767.41|1765.01|1765.31|1762.91|0
1758302100000|2025-09-19 17:15:00|1766.78|1764.38|1767.25|1764.85|1770.46|1768.06|1766.66|1764.26|0
1758302400000|2025-09-19 17:20:00|1767.49|1765.09|1767.73|1765.33|1768.25|1765.85|1766.54|1764.14|0
1758302700000|2025-09-19 17:25:00|1767.5|1765.1|1768.11|1765.71|1768.17|1765.77|1765.73|1763.33|0
1758303000000|2025-09-19 17:30:00|1767.88|1765.48|1769.48|1767.08|1770.59|1768.19|1767.88|1765.48|0
1758303300000|2025-09-19 17:35:00|1769.71|1767.31|1770.08|1767.68|1770.99|1768.59|1768.2|1765.8|0
1758303600000|2025-09-19 17:40:00|1770.31|1767.91|1770.18|1767.78|1772.99|1770.59|1768.37|1765.97|0
1758303900000|2025-09-19 17:45:00|1770.29|1767.89|1770.1|1767.7|1771.09|1768.69|1769.59|1767.19|0
1758304200000|2025-09-19 17:50:00|1769.87|1767.47|1770.39|1767.99|1771.6|1769.2|1769.87|1767.47|0
1758304500000|2025-09-19 17:55:00|1770.16|1767.76|1769.67|1767.27|1770.5|1768.1|1768.91|1766.51|0
1758304800000|2025-09-19 18:00:00|1769.91|1767.51|1770.15|1767.75|1770.24|1767.84|1768.22|1765.82|0
1758305100000|2025-09-19 18:05:00|1769.92|1767.52|1770.23|1767.83|1772.78|1770.38|1769.19|1766.79|0
1758305400000|2025-09-19 18:10:00|1769.99|1767.59|1770|1767.6|1773.03|1770.63|1769.26|1766.86|0
1758305700000|2025-09-19 18:15:00|1770.23|1767.83|1769.32|1766.92|1771.19|1768.79|1769.18|1766.78|0
1758306000000|2025-09-19 18:20:00|1769.55|1767.15|1767.86|1765.46|1770.44|1768.04|1767.86|1765.46|0
1758306300000|2025-09-19 18:25:00|1767.74|1765.34|1768.42|1766.02|1771.16|1768.76|1766.68|1764.28|0
1758306600000|2025-09-19 18:30:00|1768.19|1765.79|1770.26|1767.86|1770.52|1768.12|1767.27|1764.87|0
1758306900000|2025-09-19 18:35:00|1769.99|1767.59|1770.63|1768.23|1771.62|1769.22|1769.99|1767.59|0
1758307200000|2025-09-19 18:40:00|1770.86|1768.46|1771.34|1768.94|1773.48|1771.08|1770.35|1767.95|0
1758307500000|2025-09-19 18:45:00|1771.57|1769.17|1769.51|1767.11|1773.3|1770.9|1769.26|1766.86|0
1758307800000|2025-09-19 18:50:00|1769.74|1767.34|1770.22|1767.82|1771.04|1768.64|1769.01|1766.61|0
1758308100000|2025-09-19 18:55:00|1770.45|1768.05|1774.44|1772.04|1774.44|1772.04|1770.22|1767.82|0
1758308400000|2025-09-19 19:00:00|1774.21|1771.81|1774.75|1772.35|1777.62|1775.22|1773.82|1771.42|0
1758308700000|2025-09-19 19:05:00|1774.52|1772.12|1776.02|1773.62|1778.59|1776.19|1774.47|1772.07|0
1758309000000|2025-09-19 19:10:00|1776.25|1773.85|1776.98|1774.58|1778.02|1775.62|1775.99|1773.59|0
1758309300000|2025-09-19 19:15:00|1777.22|1774.82|1777.82|1775.42|1779.05|1776.65|1777.22|1774.82|0
1758309600000|2025-09-19 19:20:00|1777.59|1775.19|1777.41|1775.01|1779.47|1777.07|1776.96|1774.56|0
1758309900000|2025-09-19 19:25:00|1777.38|1774.98|1781.86|1779.46|1783.84|1781.44|1777.38|1774.98|0
1758310200000|2025-09-19 19:30:00|1782.32|1779.92|1779.84|1777.44|1782.32|1779.92|1779.61|1777.21|0
1758310500000|2025-09-19 19:35:00|1780.12|1777.72|1779.69|1777.29|1780.53|1778.13|1778.78|1776.38|0
1758310800000|2025-09-19 19:40:00|1779.92|1777.52|1777.57|1775.17|1779.92|1777.52|1777.57|1775.17|0
1758311100000|2025-09-19 19:45:00|1777.45|1775.05|1783.76|1781.36|1783.76|1781.36|1777.45|1775.05|0
1758311400000|2025-09-19 19:50:00|1784.22|1781.82|1785.96|1783.56|1787.51|1785.11|1781.13|1778.73|0
1758311700000|2025-09-19 19:55:00|1786.65|1784.25|1778.33|1775.93|1788.23|1785.83|1778.33|1775.93|0
1758312000000|2025-09-19 20:00:00|1779.02|1776.62|1780.9|1778.5|1781.77|1779.37|1775.88|1773.48|0
1758312300000|2025-09-19 20:05:00|1781.14|1778.74|1778.33|1775.93|1781.14|1778.74|1778.16|1775.76|0
1758312600000|2025-09-19 20:10:00|1778.56|1776.16|1778.5|1776.1|1779.82|1777.42|1777.81|1775.41|0
1758500100000|2025-09-22 00:15:00|1777.74|1775.34|1777.39|1774.99|1778.2|1775.8|1777.16|1774.76|0
1758500400000|2025-09-22 00:20:00|1777.44|1775.04|1776.7|1774.3|1777.58|1775.18|1776.07|1773.67|0
1758500700000|2025-09-22 00:25:00|1776.93|1774.53|1776.33|1773.93|1777.57|1775.17|1775.97|1773.57|0
1758501000000|2025-09-22 00:30:00|1776.21|1773.81|1774.61|1772.21|1776.5|1774.1|1773.66|1771.26|0
1758501300000|2025-09-22 00:35:00|1774.38|1771.98|1774.77|1772.37|1774.77|1772.37|1773.69|1771.29|0
1758501600000|2025-09-22 00:40:00|1774.41|1772.01|1775|1772.6|1775.53|1773.13|1773.95|1771.55|0
1758501900000|2025-09-22 00:45:00|1774.77|1772.37|1774.4|1772|1774.84|1772.44|1773.68|1771.28|0
1758502200000|2025-09-22 00:50:00|1774.29|1771.89|1772.42|1770.02|1774.77|1772.37|1772.38|1769.98|0
1758502500000|2025-09-22 00:55:00|1772.61|1770.21|1770.69|1768.29|1772.84|1770.44|1769.87|1767.47|0
1758502800000|2025-09-22 01:00:00|1770.92|1768.52|1772.41|1770.01|1772.77|1770.37|1770.23|1767.83|0
1758503100000|2025-09-22 01:05:00|1772.64|1770.24|1773.91|1771.51|1774.77|1772.37|1772.64|1770.24|0
1758503400000|2025-09-22 01:10:00|1774.14|1771.74|1774.15|1771.75|1774.9|1772.5|1773.8|1771.4|0
1758503700000|2025-09-22 01:15:00|1774.26|1771.86|1773.6|1771.2|1774.78|1772.38|1773.14|1770.74|0
1758504000000|2025-09-22 01:20:00|1773.25|1770.85|1773.22|1770.82|1773.6|1771.2|1772.9|1770.5|0
1758504300000|2025-09-22 01:25:00|1773.45|1771.05|1772.46|1770.06|1773.55|1771.15|1772.46|1770.06|0
1758504600000|2025-09-22 01:30:00|1772.92|1770.52|1773.28|1770.88|1773.66|1771.26|1771.46|1769.06|0
1758504900000|2025-09-22 01:35:00|1773.51|1771.11|1772.37|1769.97|1773.71|1771.31|1771.72|1769.32|0
1758505200000|2025-09-22 01:40:00|1772.25|1769.85|1772.26|1769.86|1773.05|1770.65|1771.91|1769.51|0
1758505500000|2025-09-22 01:45:00|1772.42|1770.02|1772.1|1769.7|1773|1770.6|1771.14|1768.74|0
1758505800000|2025-09-22 01:50:00|1772.33|1769.93|1773.54|1771.14|1773.54|1771.14|1771.91|1769.51|0
1758506100000|2025-09-22 01:55:00|1773.47|1771.07|1773.26|1770.86|1773.83|1771.43|1772.68|1770.28|0
1758506400000|2025-09-22 02:00:00|1773.37|1770.97|1773.45|1771.05|1773.99|1771.59|1773.02|1770.62|0
1758506700000|2025-09-22 02:05:00|1773.33|1770.93|1772.86|1770.46|1773.84|1771.44|1772.77|1770.37|0
1758507000000|2025-09-22 02:10:00|1773|1770.6|1773.45|1771.05|1773.84|1771.44|1772.84|1770.44|0
1758507300000|2025-09-22 02:15:00|1773.68|1771.28|1773.31|1770.91|1773.79|1771.39|1773.01|1770.61|0
1758507600000|2025-09-22 02:20:00|1773.42|1771.02|1773.21|1770.81|1773.95|1771.55|1772.75|1770.35|0
1758507900000|2025-09-22 02:25:00|1773.17|1770.77|1773.24|1770.84|1774.02|1771.62|1772.78|1770.38|0
1758508200000|2025-09-22 02:30:00|1772.96|1770.56|1774.26|1771.86|1774.34|1771.94|1772.96|1770.56|0
1758508500000|2025-09-22 02:35:00|1774.14|1771.74|1774.3|1771.9|1775.08|1772.68|1773.47|1771.07|0
1758508800000|2025-09-22 02:40:00|1774.96|1772.56|1774.38|1771.98|1774.96|1772.56|1773.61|1771.21|0
1758509100000|2025-09-22 02:45:00|1774.61|1772.21|1774.14|1771.74|1774.87|1772.47|1773.74|1771.34|0
1758509400000|2025-09-22 02:50:00|1774.09|1771.69|1774.15|1771.75|1774.42|1772.02|1773.8|1771.4|0
1758509700000|2025-09-22 02:55:00|1774.38|1771.98|1775.05|1772.65|1775.41|1773.01|1774.31|1771.91|0
1758510000000|2025-09-22 03:00:00|1775.06|1772.66|1775.53|1773.13|1775.53|1773.13|1774.31|1771.91|0
1758510300000|2025-09-22 03:05:00|1775.41|1773.01|1774.78|1772.38|1775.73|1773.33|1773.86|1771.46|0
1758510600000|2025-09-22 03:10:00|1774.55|1772.15|1774.02|1771.62|1774.61|1772.21|1773.19|1770.79|0
1758510900000|2025-09-22 03:15:00|1773.96|1771.56|1774.4|1772|1774.84|1772.44|1773.86|1771.46|0
1758511200000|2025-09-22 03:20:00|1774.28|1771.88|1776.01|1773.61|1776.01|1773.61|1774.17|1771.77|0
1758511500000|2025-09-22 03:25:00|1775.91|1773.51|1776.36|1773.96|1776.36|1773.96|1775.37|1772.97|0
1758511800000|2025-09-22 03:30:00|1776.52|1774.12|1776.31|1773.91|1777.02|1774.62|1776.18|1773.78|0
1758512100000|2025-09-22 03:35:00|1776.2|1773.8|1776.34|1773.94|1776.73|1774.33|1776.12|1773.72|0
1758512400000|2025-09-22 03:40:00|1776.57|1774.17|1776.95|1774.55|1776.95|1774.55|1776.01|1773.61|0
1758512700000|2025-09-22 03:45:00|1776.68|1774.28|1777.3|1774.9|1777.44|1775.04|1776.45|1774.05|0
1758513000000|2025-09-22 03:50:00|1777.07|1774.67|1777.73|1775.33|1777.79|1775.39|1777.07|1774.67|0
1758513300000|2025-09-22 03:55:00|1777.96|1775.56|1777.4|1775|1777.96|1775.56|1777.01|1774.61|0
1758513600000|2025-09-22 04:00:00|1777.17|1774.77|1776.25|1773.85|1777.17|1774.77|1776.08|1773.68|0
1758513900000|2025-09-22 04:05:00|1776.02|1773.62|1776.71|1774.31|1777.02|1774.62|1776.02|1773.62|0
1758514200000|2025-09-22 04:10:00|1776.82|1774.42|1776.06|1773.66|1777.06|1774.66|1775.32|1772.92|0
1758514500000|2025-09-22 04:15:00|1775.42|1773.02|1775.72|1773.32|1776.17|1773.77|1775.25|1772.85|0
1758514800000|2025-09-22 04:20:00|1775.95|1773.55|1775.83|1773.43|1776.25|1773.85|1775.02|1772.62|0
1758515100000|2025-09-22 04:25:00|1775.96|1773.56|1775.64|1773.24|1776.34|1773.94|1775.04|1772.64|0
1758515400000|2025-09-22 04:30:00|1775.41|1773.01|1775.94|1773.54|1775.97|1773.57|1775.1|1772.7|0
1758515700000|2025-09-22 04:35:00|1775.21|1772.81|1775.97|1773.57|1775.97|1773.57|1774.98|1772.58|0
1758516000000|2025-09-22 04:40:00|1775.91|1773.51|1775.44|1773.04|1775.91|1773.51|1774.52|1772.12|0
1758516300000|2025-09-22 04:45:00|1775.67|1773.27|1774.57|1772.17|1775.67|1773.27|1774.08|1771.68|0
1758516600000|2025-09-22 04:50:00|1774.13|1771.73|1774.86|1772.46|1775.39|1772.99|1774.13|1771.73|0
1758516900000|2025-09-22 04:55:00|1774.97|1772.57|1774.62|1772.22|1775.12|1772.72|1774.53|1772.13|0
1758517200000|2025-09-22 05:00:00|1774.85|1772.45|1776.04|1773.64|1776.65|1774.25|1774.85|1772.45|0
1758517500000|2025-09-22 05:05:00|1775.93|1773.53|1776.13|1773.73|1776.54|1774.14|1775.66|1773.26|0
1758517800000|2025-09-22 05:10:00|1776.36|1773.96|1776.92|1774.52|1777.11|1774.71|1776.13|1773.73|0
1758518100000|2025-09-22 05:15:00|1777.15|1774.75|1774.89|1772.49|1777.15|1774.75|1774.89|1772.49|0
1758518400000|2025-09-22 05:20:00|1774.77|1772.37|1776.16|1773.76|1776.39|1773.99|1774.77|1772.37|0
1758518700000|2025-09-22 05:25:00|1776.27|1773.87|1775.67|1773.27|1776.55|1774.15|1775.47|1773.07|0
1758519000000|2025-09-22 05:30:00|1775.44|1773.04|1775.55|1773.15|1775.85|1773.45|1774.68|1772.28|0
1758519300000|2025-09-22 05:35:00|1775.52|1773.12|1775.07|1772.67|1775.67|1773.27|1774.85|1772.45|0
1758519600000|2025-09-22 05:40:00|1775.4|1773|1775.17|1772.77|1775.71|1773.31|1774.99|1772.59|0
1758519900000|2025-09-22 05:45:00|1774.94|1772.54|1775.3|1772.9|1775.67|1773.27|1774.76|1772.36|0
1758520200000|2025-09-22 05:50:00|1775.41|1773.01|1774.55|1772.15|1775.59|1773.19|1774.55|1772.15|0
1758520500000|2025-09-22 05:55:00|1774.78|1772.38|1773.96|1771.56|1774.91|1772.51|1773.96|1771.56|0
1758520800000|2025-09-22 06:00:00|1774.19|1771.79|1773.46|1771.06|1774.42|1772.02|1773.01|1770.61|0
1758521100000|2025-09-22 06:05:00|1773.69|1771.29|1770.9|1768.5|1774.12|1771.72|1770.89|1768.49|0
1758521400000|2025-09-22 06:10:00|1771.02|1768.62|1770.86|1768.46|1771.74|1769.34|1770.04|1767.64|0
1758521700000|2025-09-22 06:15:00|1770.63|1768.23|1770.12|1767.72|1771.7|1769.3|1770.12|1767.72|0
1758522000000|2025-09-22 06:20:00|1769.89|1767.49|1770.81|1768.41|1771.53|1769.13|1769.8|1767.4|0
1758522300000|2025-09-22 06:25:00|1771.04|1768.64|1770.59|1768.19|1771.27|1768.87|1770.19|1767.79|0
1758522600000|2025-09-22 06:30:00|1770.71|1768.31|1770.67|1768.27|1771.11|1768.71|1770.32|1767.92|0
1758522900000|2025-09-22 06:35:00|1770.94|1768.54|1771.03|1768.63|1771.41|1769.01|1770.51|1768.11|0
1758523200000|2025-09-22 06:40:00|1770.98|1768.58|1770.72|1768.32|1771.22|1768.82|1768.28|1765.88|0
1758523500000|2025-09-22 06:45:00|1770.3|1767.9|1770.04|1767.64|1770.69|1768.29|1769.85|1767.45|0
1758523800000|2025-09-22 06:50:00|1769.92|1767.52|1770.47|1768.07|1770.68|1768.28|1769.56|1767.16|0
1758524100000|2025-09-22 06:55:00|1770.24|1767.84|1769.04|1766.64|1770.53|1768.13|1768.71|1766.31|0
1758524400000|2025-09-22 07:00:00|1768.92|1766.52|1770.32|1767.92|1771.19|1768.79|1768.46|1766.06|0
1758524700000|2025-09-22 07:05:00|1770.2|1767.8|1766.78|1764.38|1771.19|1768.79|1766.78|1764.38|0
1758525000000|2025-09-22 07:10:00|1766.52|1764.12|1764.29|1761.89|1766.89|1764.49|1763.04|1760.64|0
1758525300000|2025-09-22 07:15:00|1764.17|1761.77|1760.29|1757.89|1764.81|1762.41|1760.06|1757.66|0
1758525600000|2025-09-22 07:20:00|1760.06|1757.66|1755.73|1753.33|1761.91|1759.51|1755.27|1752.87|0
1758525900000|2025-09-22 07:25:00|1756.19|1753.79|1757.09|1754.69|1757.58|1755.18|1755.18|1752.78|0
1758526200000|2025-09-22 07:30:00|1757.66|1755.26|1757.15|1754.75|1759.32|1756.92|1756.81|1754.41|0
1758526500000|2025-09-22 07:35:00|1757.27|1754.87|1759.45|1757.05|1759.68|1757.28|1756.66|1754.26|0
1758526800000|2025-09-22 07:40:00|1759.1|1756.7|1760.87|1758.47|1761.1|1758.7|1758.05|1755.65|0
1758527100000|2025-09-22 07:45:00|1760.64|1758.24|1761.53|1759.13|1762.04|1759.64|1759.85|1757.45|0
1758527400000|2025-09-22 07:50:00|1761.41|1759.01|1761.75|1759.35|1763.45|1761.05|1760.7|1758.3|0
1758527700000|2025-09-22 07:55:00|1761.98|1759.58|1760.97|1758.57|1762.4|1760|1760.68|1758.28|0
1758528000000|2025-09-22 08:00:00|1760.28|1757.88|1762.67|1760.27|1763.52|1761.12|1760.14|1757.74|0
1758528300000|2025-09-22 08:05:00|1762.9|1760.5|1763.25|1760.85|1763.6|1761.2|1762.24|1759.84|0
1758528600000|2025-09-22 08:10:00|1763.14|1760.74|1767.23|1764.83|1767.23|1764.83|1763.14|1760.74|0
1758528900000|2025-09-22 08:15:00|1766.49|1764.09|1768.94|1766.54|1769.12|1766.72|1766.03|1763.63|0
1758529200000|2025-09-22 08:20:00|1768.99|1766.59|1767.35|1764.95|1769.82|1767.42|1767.35|1764.95|0
1758529500000|2025-09-22 08:25:00|1767.1|1764.7|1767.51|1765.11|1768.67|1766.27|1767.1|1764.7|0
1758529800000|2025-09-22 08:30:00|1767.28|1764.88|1768.45|1766.05|1768.93|1766.53|1766.54|1764.14|0
1758530100000|2025-09-22 08:35:00|1767.72|1765.32|1768.2|1765.8|1769.1|1766.7|1767.64|1765.24|0
1758530400000|2025-09-22 08:40:00|1767.97|1765.57|1768.08|1765.68|1768.89|1766.49|1767.62|1765.22|0
1758530700000|2025-09-22 08:45:00|1768.06|1765.66|1766.2|1763.8|1768.59|1766.19|1766.2|1763.8|0
1758531000000|2025-09-22 08:50:00|1765.74|1763.34|1765.1|1762.7|1767.28|1764.88|1764.99|1762.59|0
1758531300000|2025-09-22 08:55:00|1765.22|1762.82|1763.28|1760.88|1766.03|1763.63|1762.65|1760.25|0
1758531600000|2025-09-22 09:00:00|1763.51|1761.11|1762.3|1759.9|1764.82|1762.42|1761.84|1759.44|0
1758531900000|2025-09-22 09:05:00|1762.07|1759.67|1759.33|1756.93|1763.05|1760.65|1759.33|1756.93|0
1758532200000|2025-09-22 09:10:00|1759.1|1756.7|1759.25|1756.85|1761.41|1759.01|1758.62|1756.22|0
1758532500000|2025-09-22 09:15:00|1759.48|1757.08|1760.9|1758.5|1762.2|1759.8|1759.17|1756.77|0
1758532800000|2025-09-22 09:20:00|1760.67|1758.27|1760.98|1758.58|1761.8|1759.4|1760.06|1757.66|0
1758533100000|2025-09-22 09:25:00|1761.21|1758.81|1762.47|1760.07|1762.82|1760.42|1760.77|1758.37|0
1758533400000|2025-09-22 09:30:00|1762.58|1760.18|1762.57|1760.17|1763.05|1760.65|1760.79|1758.39|0
1758533700000|2025-09-22 09:35:00|1762.8|1760.4|1761.72|1759.32|1762.91|1760.51|1760.67|1758.27|0
1758534000000|2025-09-22 09:40:00|1761.6|1759.2|1761.7|1759.3|1762.33|1759.93|1760.66|1758.26|0
1758534300000|2025-09-22 09:45:00|1761.93|1759.53|1761.7|1759.3|1762.17|1759.77|1760.73|1758.33|0
1758534600000|2025-09-22 09:50:00|1761.71|1759.31|1761.65|1759.25|1762.5|1760.1|1760.56|1758.16|0
1758534900000|2025-09-22 09:55:00|1761.53|1759.13|1762.46|1760.06|1762.74|1760.34|1761.14|1758.74|0
1758535200000|2025-09-22 10:00:00|1762.57|1760.17|1762.07|1759.67|1763.22|1760.82|1761.46|1759.06|0
1758535500000|2025-09-22 10:05:00|1761.95|1759.55|1763.33|1760.93|1764.15|1761.75|1761.65|1759.25|0
1758535800000|2025-09-22 10:10:00|1763.44|1761.04|1764.8|1762.4|1764.9|1762.5|1763.44|1761.04|0
1758536100000|2025-09-22 10:15:00|1764.57|1762.17|1765.86|1763.46|1766.49|1764.09|1763.39|1760.99|0
1758536400000|2025-09-22 10:20:00|1765.75|1763.35|1766.64|1764.24|1766.64|1764.24|1764.9|1762.5|0
1758536700000|2025-09-22 10:25:00|1766.87|1764.47|1765.56|1763.16|1766.91|1764.51|1765.56|1763.16|0
1758537000000|2025-09-22 10:30:00|1765.79|1763.39|1765.77|1763.37|1766.7|1764.3|1764.83|1762.43|0
1758537300000|2025-09-22 10:35:00|1766|1763.6|1765.46|1763.06|1766|1763.6|1764.32|1761.92|0
1758537600000|2025-09-22 10:40:00|1765.69|1763.29|1763.94|1761.54|1765.69|1763.29|1763.68|1761.28|0
1758537900000|2025-09-22 10:45:00|1763.95|1761.55|1764.14|1761.74|1764.89|1762.49|1763.64|1761.24|0
1758538200000|2025-09-22 10:50:00|1763.91|1761.51|1761.2|1758.8|1764.84|1762.44|1760.79|1758.39|0
1758538500000|2025-09-22 10:55:00|1761.26|1758.86|1759.92|1757.52|1761.85|1759.45|1759.66|1757.26|0
1758538800000|2025-09-22 11:00:00|1759.69|1757.29|1761.52|1759.12|1761.73|1759.33|1758.41|1756.01|0
1758539100000|2025-09-22 11:05:00|1761.4|1759|1761.96|1759.56|1762.73|1760.33|1760.18|1757.78|0
1758539400000|2025-09-22 11:10:00|1762.19|1759.79|1761.07|1758.67|1762.91|1760.51|1761.07|1758.67|0
1758539700000|2025-09-22 11:15:00|1761.3|1758.9|1760.91|1758.51|1761.94|1759.54|1760.49|1758.09|0
1758540000000|2025-09-22 11:20:00|1761.14|1758.74|1759.55|1757.15|1762.34|1759.94|1759.5|1757.1|0
1758540300000|2025-09-22 11:25:00|1759.31|1756.91|1760.76|1758.36|1761.09|1758.69|1759.21|1756.81|0
1758540600000|2025-09-22 11:30:00|1760.53|1758.13|1761.24|1758.84|1762.1|1759.7|1759.48|1757.08|0
1758540900000|2025-09-22 11:35:00|1761.47|1759.07|1759.39|1756.99|1762.04|1759.64|1759.37|1756.97|0
1758541200000|2025-09-22 11:40:00|1759.45|1757.05|1759.5|1757.1|1760.56|1758.16|1758.04|1755.64|0
1758541500000|2025-09-22 11:45:00|1760.27|1757.87|1759.34|1756.94|1760.31|1757.91|1758.55|1756.15|0
1758541800000|2025-09-22 11:50:00|1759.92|1757.52|1760.78|1758.38|1761.01|1758.61|1758.01|1755.61|0
1758542100000|2025-09-22 11:55:00|1760.86|1758.46|1762.19|1759.79|1762.52|1760.12|1759.83|1757.43|0
1758542400000|2025-09-22 12:00:00|1762.31|1759.91|1760.78|1758.38|1762.31|1759.91|1760.13|1757.73|0
1758542700000|2025-09-22 12:05:00|1760.55|1758.15|1760.02|1757.62|1760.95|1758.55|1759.38|1756.98|0
1758543000000|2025-09-22 12:10:00|1760.25|1757.85|1758.52|1756.12|1760.25|1757.85|1758.05|1755.65|0
1758543300000|2025-09-22 12:15:00|1758.75|1756.35|1759.57|1757.17|1759.78|1757.38|1758.36|1755.96|0
1758543600000|2025-09-22 12:20:00|1759.45|1757.05|1760.8|1758.4|1760.8|1758.4|1759.15|1756.75|0
1758543900000|2025-09-22 12:25:00|1760.66|1758.26|1758.68|1756.28|1760.93|1758.53|1758.68|1756.28|0
1758544200000|2025-09-22 12:30:00|1758.38|1755.98|1759.55|1757.15|1760.01|1757.61|1758|1755.6|0
1758544500000|2025-09-22 12:35:00|1759.5|1757.1|1760.9|1758.5|1760.9|1758.5|1759.04|1756.64|0
1758544800000|2025-09-22 12:40:00|1760.64|1758.24|1761.46|1759.06|1762.83|1760.43|1760.41|1758.01|0
1758545100000|2025-09-22 12:45:00|1761.69|1759.29|1762.74|1760.34|1764.63|1762.23|1761.69|1759.29|0
1758545400000|2025-09-22 12:50:00|1762.97|1760.57|1761.58|1759.18|1763.43|1761.03|1761.3|1758.9|0
1758545700000|2025-09-22 12:55:00|1761.46|1759.06|1762.59|1760.19|1763.24|1760.84|1761.08|1758.68|0
1758546000000|2025-09-22 13:00:00|1762.13|1759.73|1762.6|1760.2|1763.63|1761.23|1759.84|1757.44|0
1758546300000|2025-09-22 13:05:00|1762.83|1760.43|1762.86|1760.46|1764.13|1761.73|1762.38|1759.98|0
1758546600000|2025-09-22 13:10:00|1762.74|1760.34|1763.58|1761.18|1764.11|1761.71|1762.64|1760.24|0
1758546900000|2025-09-22 13:15:00|1763.7|1761.3|1765.23|1762.83|1765.36|1762.96|1762.34|1759.94|0
1758547200000|2025-09-22 13:20:00|1765.36|1762.96|1764.98|1762.58|1765.47|1763.07|1764.68|1762.28|0
1758547500000|2025-09-22 13:25:00|1765.09|1762.69|1764.39|1761.99|1765.09|1762.69|1764.16|1761.76|0
1758547800000|2025-09-22 13:30:00|1765.51|1763.11|1770.17|1767.77|1770.6|1768.2|1765.51|1763.11|0
1758548100000|2025-09-22 13:35:00|1769.94|1767.54|1767.14|1764.74|1770.5|1768.1|1765.72|1763.32|0
1758548400000|2025-09-22 13:40:00|1766.68|1764.28|1768.91|1766.51|1770.93|1768.53|1765.33|1762.93|0
1758548700000|2025-09-22 13:45:00|1769.37|1766.97|1771.08|1768.68|1773.32|1770.92|1763.65|1761.25|0
1758549000000|2025-09-22 13:50:00|1771.31|1768.91|1776.51|1774.11|1776.74|1774.34|1770.78|1768.38|0
1758549300000|2025-09-22 13:55:00|1776.74|1774.34|1776.42|1774.02|1779.69|1777.29|1774.38|1771.98|0
1758549600000|2025-09-22 14:00:00|1776.19|1773.79|1776.84|1774.44|1778.05|1775.65|1773.82|1771.42|0
1758549900000|2025-09-22 14:05:00|1776.61|1774.21|1778.79|1776.39|1779.54|1777.14|1776.36|1773.96|0
1758550200000|2025-09-22 14:10:00|1778.56|1776.16|1776.85|1774.45|1780.9|1778.5|1775.61|1773.21|0
1758550500000|2025-09-22 14:15:00|1777.08|1774.68|1776.72|1774.32|1780.79|1778.39|1775.99|1773.59|0
1758550800000|2025-09-22 14:20:00|1776.95|1774.55|1779.14|1776.74|1779.98|1777.58|1776.95|1774.55|0
1758551100000|2025-09-22 14:25:00|1778.9|1776.5|1782.97|1780.57|1783.2|1780.8|1778.19|1775.79|0
1758551400000|2025-09-22 14:30:00|1782.74|1780.34|1782.95|1780.55|1783.55|1781.15|1781.09|1778.69|0
1758551700000|2025-09-22 14:35:00|1783.18|1780.78|1784.73|1782.33|1787.48|1785.08|1782.29|1779.89|0
1758552000000|2025-09-22 14:40:00|1784.97|1782.57|1787.17|1784.77|1788.95|1786.55|1784.94|1782.54|0
1758552300000|2025-09-22 14:45:00|1786.94|1784.54|1788.19|1785.79|1789.98|1787.58|1786.71|1784.31|0
1758552600000|2025-09-22 14:50:00|1788.65|1786.25|1790.13|1787.73|1793.39|1790.99|1788.18|1785.78|0
1758552900000|2025-09-22 14:55:00|1790.24|1787.84|1791.79|1789.39|1792.08|1789.68|1790.04|1787.64|0
1758553200000|2025-09-22 15:00:00|1791.56|1789.16|1790.74|1788.34|1794.71|1792.31|1788.99|1786.59|0
1758553500000|2025-09-22 15:05:00|1790.51|1788.11|1792.04|1789.64|1793.39|1790.99|1789.77|1787.37|0
1758553800000|2025-09-22 15:10:00|1791.81|1789.41|1790|1787.6|1793.52|1791.12|1789.1|1786.7|0
1758554100000|2025-09-22 15:15:00|1790.23|1787.83|1790.1|1787.7|1790.5|1788.1|1788.57|1786.17|0
1758554400000|2025-09-22 15:20:00|1789.87|1787.47|1790.96|1788.56|1793.34|1790.94|1789.87|1787.47|0
1758554700000|2025-09-22 15:25:00|1790.72|1788.32|1790.99|1788.59|1791.88|1789.48|1789.84|1787.44|0
1758555000000|2025-09-22 15:30:00|1791.22|1788.82|1788.54|1786.14|1791.92|1789.52|1788.54|1786.14|0
1758555300000|2025-09-22 15:35:00|1788.08|1785.68|1789.23|1786.83|1791.02|1788.62|1787.57|1785.17|0
1758555600000|2025-09-22 15:40:00|1789.34|1786.94|1788.67|1786.27|1792.23|1789.83|1787.87|1785.47|0
1758555900000|2025-09-22 15:45:00|1788.44|1786.04|1787.99|1785.59|1789.27|1786.87|1787.46|1785.06|0
1758556200000|2025-09-22 15:50:00|1788.1|1785.7|1787.86|1785.46|1789.34|1786.94|1786.95|1784.55|0
1758556500000|2025-09-22 15:55:00|1787.74|1785.34|1788.07|1785.67|1788.28|1785.88|1786.51|1784.11|0
1758556800000|2025-09-22 16:00:00|1787.84|1785.44|1789.83|1787.43|1790.21|1787.81|1786.51|1784.11|0
1758557100000|2025-09-22 16:05:00|1789.6|1787.2|1792.47|1790.07|1794.26|1791.86|1788.39|1785.99|0
1758557400000|2025-09-22 16:10:00|1792.7|1790.3|1794.49|1792.09|1795.09|1792.69|1791.84|1789.44|0
1758557700000|2025-09-22 16:15:00|1794.72|1792.32|1795.41|1793.01|1797.85|1795.45|1794.03|1791.63|0
1758558000000|2025-09-22 16:20:00|1795.88|1793.48|1797.14|1794.74|1797.75|1795.35|1795.27|1792.87|0
1758558300000|2025-09-22 16:25:00|1796.91|1794.51|1799.25|1796.85|1800.3|1797.9|1796.67|1794.27|0
1758558600000|2025-09-22 16:30:00|1799.48|1797.08|1801.32|1798.92|1801.32|1798.92|1799.02|1796.62|0
1758558900000|2025-09-22 16:35:00|1801.55|1799.15|1802.53|1800.13|1802.53|1800.13|1799.81|1797.41|0
1758559200000|2025-09-22 16:40:00|1802.3|1799.9|1802.19|1799.79|1805.79|1803.39|1801.35|1798.95|0
1758559500000|2025-09-22 16:45:00|1801.96|1799.56|1802.41|1800.01|1803.11|1800.71|1801.56|1799.16|0
1758559800000|2025-09-22 16:50:00|1802.64|1800.24|1804.19|1801.79|1804.71|1802.31|1802.64|1800.24|0
1758560100000|2025-09-22 16:55:00|1803.72|1801.32|1804.65|1802.25|1807.52|1805.12|1803.72|1801.32|0
1758560400000|2025-09-22 17:00:00|1804.88|1802.48|1805.26|1802.86|1807.81|1805.41|1804.07|1801.67|0
1758560700000|2025-09-22 17:05:00|1805.02|1802.62|1804.58|1802.18|1805.29|1802.89|1803.46|1801.06|0
1758561000000|2025-09-22 17:10:00|1804.69|1802.29|1802.88|1800.48|1804.87|1802.47|1802.69|1800.29|0
1758561300000|2025-09-22 17:15:00|1803.11|1800.71|1802.65|1800.25|1804.98|1802.58|1802.36|1799.96|0
1758561600000|2025-09-22 17:20:00|1802.88|1800.48|1804.97|1802.57|1807.37|1804.97|1802.6|1800.2|0
1758561900000|2025-09-22 17:25:00|1805.21|1802.81|1806.27|1803.87|1806.27|1803.87|1804.21|1801.81|0
1758562200000|2025-09-22 17:30:00|1806.04|1803.64|1805.04|1802.64|1807.5|1805.1|1804.92|1802.52|0
1758562500000|2025-09-22 17:35:00|1804.86|1802.46|1809.7|1807.3|1809.7|1807.3|1804.08|1801.68|0
1758562800000|2025-09-22 17:40:00|1806.7|1804.3|1807.83|1805.43|1808.06|1805.66|1805.69|1803.29|0
1758563100000|2025-09-22 17:45:00|1808.06|1805.66|1807|1804.6|1808.62|1806.22|1806.88|1804.48|0
1758563400000|2025-09-22 17:50:00|1807.01|1804.61|1806.03|1803.63|1807.64|1805.24|1806.03|1803.63|0
1758563700000|2025-09-22 17:55:00|1806.13|1803.73|1804.83|1802.43|1806.18|1803.78|1804.33|1801.93|0
1758564000000|2025-09-22 18:00:00|1804.6|1802.2|1803.51|1801.11|1805.69|1803.29|1803.51|1801.11|0
1758564300000|2025-09-22 18:05:00|1801.5|1799.1|1803.17|1800.77|1806.02|1803.62|1801.5|1799.1|0
1758564600000|2025-09-22 18:10:00|1803.31|1800.91|1805.18|1802.78|1805.41|1803.01|1803.31|1800.91|0
1758564900000|2025-09-22 18:15:00|1805.15|1802.75|1806.49|1804.09|1807.18|1804.78|1804.79|1802.39|0
1758565200000|2025-09-22 18:20:00|1806.47|1804.07|1806.7|1804.3|1806.71|1804.31|1805.47|1803.07|0
1758565500000|2025-09-22 18:25:00|1806.75|1804.35|1807.01|1804.61|1807.19|1804.79|1806.02|1803.62|0
1758565800000|2025-09-22 18:30:00|1806.78|1804.38|1806.7|1804.3|1807.74|1805.34|1806.07|1803.67|0
1758566100000|2025-09-22 18:35:00|1806.5|1804.1|1808.83|1806.43|1810.02|1807.62|1806.5|1804.1|0
1758566400000|2025-09-22 18:40:00|1808.8|1806.4|1808.71|1806.31|1809.07|1806.67|1807.8|1805.4|0
1758566700000|2025-09-22 18:45:00|1808.25|1805.85|1807.81|1805.41|1808.85|1806.45|1807.52|1805.12|0
1758567000000|2025-09-22 18:50:00|1808.04|1805.64|1807.85|1805.45|1808.91|1806.51|1807.73|1805.33|0
1758567300000|2025-09-22 18:55:00|1808.08|1805.68|1808.94|1806.54|1809.47|1807.07|1807.65|1805.25|0
1758567600000|2025-09-22 19:00:00|1809.17|1806.77|1809.78|1807.38|1810.11|1807.71|1808.88|1806.48|0
1758567900000|2025-09-22 19:05:00|1809.84|1807.44|1810.58|1808.18|1811.05|1808.65|1809.25|1806.85|0
1758568200000|2025-09-22 19:10:00|1810.71|1808.31|1812.31|1809.91|1812.83|1810.43|1810.48|1808.08|0
1758568500000|2025-09-22 19:15:00|1812.07|1809.67|1811.87|1809.47|1813.63|1811.23|1808.93|1806.53|0
1758568800000|2025-09-22 19:20:00|1811.64|1809.24|1812.4|1810|1812.63|1810.23|1810.82|1808.42|0
1758569100000|2025-09-22 19:25:00|1812.31|1809.91|1812.44|1810.04|1813.56|1811.16|1812.09|1809.69|0
1758569400000|2025-09-22 19:30:00|1812.21|1809.81|1812.07|1809.67|1813.83|1811.43|1811.83|1809.43|0
1758569700000|2025-09-22 19:35:00|1811.84|1809.44|1811.43|1809.03|1812.09|1809.69|1809.73|1807.33|0
1758570000000|2025-09-22 19:40:00|1811.66|1809.26|1809.94|1807.54|1811.99|1809.59|1808.83|1806.43|0
1758570300000|2025-09-22 19:45:00|1809.71|1807.31|1815.48|1813.08|1815.48|1813.08|1809.7|1807.3|0
1758570600000|2025-09-22 19:50:00|1816.17|1813.77|1811.89|1809.49|1816.17|1813.77|1809.48|1807.08|0
1758570900000|2025-09-22 19:55:00|1811.19|1808.79|1809.47|1807.07|1813.83|1811.43|1809.47|1807.07|0
1758571200000|2025-09-22 20:00:00|1808.77|1806.37|1808.35|1805.95|1809.31|1806.91|1803.85|1801.45|0
1758571500000|2025-09-22 20:05:00|1808.12|1805.72|1804.42|1802.02|1808.12|1805.72|1803.96|1801.56|0
1758571800000|2025-09-22 20:10:00|1804.19|1801.79|1804.2|1801.8|1805.12|1802.72|1802.83|1800.43|0
1758572100000|2025-09-22 20:15:00|1803.97|1801.57|1805.14|1802.74|1806.09|1803.69|1803.97|1801.57|0
1758572400000|2025-09-22 20:20:00|1805.52|1803.12|1805.01|1802.61|1805.52|1803.12|1804.26|1801.86|0
1758572700000|2025-09-22 20:25:00|1804.78|1802.38|1803.9|1801.5|1804.96|1802.56|1803.67|1801.27|0
1758573000000|2025-09-22 20:30:00|1804.13|1801.73|1804.79|1802.39|1805.02|1802.62|1803.78|1801.38|0
1758573300000|2025-09-22 20:35:00|1805.02|1802.62|1805.33|1802.93|1805.56|1803.16|1804.41|1802.01|0
1758573600000|2025-09-22 20:40:00|1805.56|1803.16|1805.49|1803.09|1806|1803.6|1805.3|1802.9|0
1758573900000|2025-09-22 20:45:00|1805.57|1803.17|1806.16|1803.76|1806.25|1803.85|1805.1|1802.7|0
1758574200000|2025-09-22 20:50:00|1805.93|1803.53|1808.15|1805.75|1808.76|1806.36|1805.93|1803.53|0
1758574500000|2025-09-22 20:55:00|1808.45|1805.45|1808.17|1805.17|1809.14|1806.14|1807.52|1804.52|0
1758574800000|2025-09-22 21:00:00|1807.24|1804.24|1808.84|1805.84|1808.84|1805.84|1807.24|1804.24|0
1758575100000|2025-09-22 21:05:00|1808.81|1805.81|1808.81|1805.81|1808.81|1805.81|1808.81|1805.81|0
1758575400000|2025-09-22 21:10:00|1808.84|1805.84|1809.05|1806.05|1809.53|1806.53|1808.84|1805.84|0
1758575700000|2025-09-22 21:15:00|1809.1|1806.1|1809.02|1806.02|1809.65|1806.65|1808.97|1805.97|0
1758576000000|2025-09-22 21:20:00|1808.89|1805.89|1808.59|1805.59|1808.89|1805.89|1808.59|1805.59|0
1758576300000|2025-09-22 21:25:00|1808.71|1805.71|1808.71|1805.71|1808.71|1805.71|1808.71|1805.71|0
1758576600000|2025-09-22 21:30:00|1808.67|1805.67|1808.63|1805.63|1808.71|1805.71|1808.59|1805.59|0
1758576900000|2025-09-22 21:35:00|1808.59|1805.59|1808.84|1805.84|1808.84|1805.84|1808.59|1805.59|0
1758577200000|2025-09-22 21:40:00|1809.14|1806.14|1809.1|1806.1|1809.14|1806.14|1809.1|1806.1|0
1758577500000|2025-09-22 21:45:00|1809.11|1806.11|1808.86|1805.86|1809.21|1806.21|1808.73|1805.73|0
1758577800000|2025-09-22 21:50:00|1808.82|1805.82|1808.82|1805.82|1808.9|1805.9|1808.73|1805.73|0
1758578100000|2025-09-22 21:55:00|1808.77|1805.77|1808.99|1805.99|1808.99|1805.99|1808.75|1805.75|0
1758578400000|2025-09-22 22:00:00|1808.54|1805.54|1807.74|1804.74|1809.29|1806.29|1806.82|1803.82|0
1758578700000|2025-09-22 22:05:00|1807.86|1804.86|1806.94|1803.94|1808.79|1805.79|1806.94|1803.94|0
1758579000000|2025-09-22 22:10:00|1806.82|1803.82|1805.89|1802.89|1806.82|1803.82|1805.55|1802.55|0
1758579300000|2025-09-22 22:15:00|1806.01|1803.01|1806.47|1803.47|1806.71|1803.71|1805.55|1802.55|0
1758579600000|2025-09-22 22:20:00|1806.35|1803.35|1805.78|1802.78|1806.47|1803.47|1805.78|1802.78|0
1758579900000|2025-09-22 22:25:00|1806.01|1803.01|1805.78|1802.78|1806.47|1803.47|1805.78|1802.78|0
1758580200000|2025-09-22 22:30:00|1806.01|1803.01|1805.78|1802.78|1806.01|1803.01|1805.32|1802.32|0
1758580500000|2025-09-22 22:35:00|1805.55|1802.55|1805.78|1802.78|1806.01|1803.01|1805.09|1802.09|0
1758580800000|2025-09-22 22:40:00|1805.89|1802.89|1804.85|1801.85|1806.24|1803.24|1804.85|1801.85|0
1758581100000|2025-09-22 22:45:00|1804.73|1801.73|1804.73|1801.73|1805.32|1802.32|1804.62|1801.62|0
1758581400000|2025-09-22 22:50:00|1804.85|1801.85|1805.55|1802.55|1805.55|1802.55|1804.62|1801.62|0
1758581700000|2025-09-22 22:55:00|1805.31|1802.31|1806.7|1803.7|1807.16|1804.16|1805.31|1802.31|0
1758582000000|2025-09-22 23:00:00|1806.81|1803.81|1807.85|1804.85|1807.96|1804.96|1806.7|1803.7|0
1758582300000|2025-09-22 23:05:00|1807.96|1804.96|1807.39|1804.39|1807.96|1804.96|1807.16|1804.16|0
1758582600000|2025-09-22 23:10:00|1807.16|1804.16|1806.93|1803.93|1807.27|1804.27|1806.7|1803.7|0
1758582900000|2025-09-22 23:15:00|1806.81|1803.81|1806.7|1803.7|1807.39|1804.39|1806.7|1803.7|0
1758583200000|2025-09-22 23:20:00|1806.81|1803.81|1806.7|1803.7|1806.93|1803.93|1806.23|1803.23|0
1758583500000|2025-09-22 23:25:00|1806.81|1803.81|1807.62|1804.62|1807.85|1804.85|1806.81|1803.81|0
1758583800000|2025-09-22 23:30:00|1807.5|1804.5|1807.85|1804.85|1807.85|1804.85|1807.16|1804.16|0
1758584100000|2025-09-22 23:35:00|1807.62|1804.62|1808.31|1805.31|1808.77|1805.77|1807.62|1804.62|0
1758584400000|2025-09-22 23:40:00|1808.08|1805.08|1808.77|1805.77|1809.23|1806.23|1807.96|1804.96|0
1758584700000|2025-09-22 23:45:00|1808.88|1805.88|1809.57|1806.57|1809.93|1806.93|1808.77|1805.77|0
1758585000000|2025-09-22 23:50:00|1809.69|1806.69|1809.46|1806.46|1809.93|1806.93|1809.23|1806.23|0
1758585300000|2025-09-22 23:55:00|1809.57|1806.57|1809.46|1806.46|1809.69|1806.69|1809.46|1806.46|0
1758585600000|2025-09-23 00:00:00|1809.34|1806.34|1810.15|1807.15|1810.15|1807.15|1808.08|1805.08|0
1758585900000|2025-09-23 00:05:00|1810.39|1807.39|1808.54|1805.54|1810.39|1807.39|1808.54|1805.54|0
1758586200000|2025-09-23 00:10:00|1808.42|1805.42|1808.07|1805.07|1808.54|1805.54|1807.15|1804.15|0
1758586500000|2025-09-23 00:15:00|1808.18|1805.18|1808.6|1806.2|1809.76|1807.36|1807.29|1804.89|0
1758586800000|2025-09-23 00:20:00|1808.83|1806.43|1808.47|1806.07|1809.32|1806.92|1807.89|1805.49|0
1758587100000|2025-09-23 00:25:00|1808.24|1805.84|1807.74|1805.34|1808.56|1806.16|1807.51|1805.11|0
1758587400000|2025-09-23 00:30:00|1807.97|1805.57|1808.33|1805.93|1808.63|1806.23|1807.55|1805.15|0
1758587700000|2025-09-23 00:35:00|1808.37|1805.97|1808.45|1806.05|1809.11|1806.71|1808.09|1805.69|0
1758588000000|2025-09-23 00:40:00|1808.34|1805.94|1808.69|1806.29|1808.8|1806.4|1808.05|1805.65|0
1758588300000|2025-09-23 00:45:00|1808.36|1805.96|1809.48|1807.08|1809.8|1807.4|1808.13|1805.73|0
1758588600000|2025-09-23 00:50:00|1809.25|1806.85|1809.05|1806.65|1810.69|1808.29|1808.87|1806.47|0
1758588900000|2025-09-23 00:55:00|1808.82|1806.42|1808.2|1805.8|1809.18|1806.78|1807.66|1805.26|0
1758589200000|2025-09-23 01:00:00|1808.09|1805.69|1807.4|1805|1808.55|1806.15|1807.12|1804.72|0
1758589500000|2025-09-23 01:05:00|1807.74|1805.34|1807.84|1805.44|1808.3|1805.9|1807.28|1804.88|0
1758589800000|2025-09-23 01:10:00|1807.75|1805.35|1809.88|1807.48|1810.24|1807.84|1807.75|1805.35|0
1758590100000|2025-09-23 01:15:00|1809.75|1807.35|1810.65|1808.25|1810.72|1808.32|1808.87|1806.47|0
1758590400000|2025-09-23 01:20:00|1810.54|1808.14|1809.14|1806.74|1810.77|1808.37|1808.95|1806.55|0
1758590700000|2025-09-23 01:25:00|1809.06|1806.66|1810.32|1807.92|1810.56|1808.16|1808.35|1805.95|0
1758591000000|2025-09-23 01:30:00|1810.09|1807.69|1809.75|1807.35|1810.55|1808.15|1809.73|1807.33|0
1758591300000|2025-09-23 01:35:00|1809.98|1807.58|1811.01|1808.61|1811.56|1809.16|1809.86|1807.46|0
1758591600000|2025-09-23 01:40:00|1810.65|1808.25|1809.91|1807.51|1811.12|1808.72|1809.65|1807.25|0
1758591900000|2025-09-23 01:45:00|1810.02|1807.62|1810.47|1808.07|1810.96|1808.56|1809.91|1807.51|0
1758592200000|2025-09-23 01:50:00|1810.68|1808.28|1808.37|1805.97|1810.68|1808.28|1808.09|1805.69|0
1758592500000|2025-09-23 01:55:00|1808.14|1805.74|1808.45|1806.05|1808.98|1806.58|1807.9|1805.5|0
1758592800000|2025-09-23 02:00:00|1808.56|1806.16|1809.46|1807.06|1809.63|1807.23|1808.37|1805.97|0
1758593100000|2025-09-23 02:05:00|1809.39|1806.99|1809.24|1806.84|1809.66|1807.26|1808.97|1806.57|0
1758593400000|2025-09-23 02:10:00|1809.47|1807.07|1810.07|1807.67|1810.23|1807.83|1808.95|1806.55|0
1758593700000|2025-09-23 02:15:00|1810.3|1807.9|1809.84|1807.44|1810.3|1807.9|1809.56|1807.16|0
1758594000000|2025-09-23 02:20:00|1809.95|1807.55|1810.06|1807.66|1810.57|1808.17|1809.53|1807.13|0
1758594300000|2025-09-23 02:25:00|1809.94|1807.54|1808.56|1806.16|1810.35|1807.95|1808.39|1805.99|0
1758594600000|2025-09-23 02:30:00|1808.33|1805.93|1808.37|1805.97|1808.9|1806.5|1808.02|1805.62|0
1758594900000|2025-09-23 02:35:00|1808.25|1805.85|1809.13|1806.73|1809.65|1807.25|1808.14|1805.74|0
1758595200000|2025-09-23 02:40:00|1809.36|1806.96|1809.84|1807.44|1810.02|1807.62|1809.18|1806.78|0
1758595500000|2025-09-23 02:45:00|1809.61|1807.21|1809.28|1806.88|1810.13|1807.73|1809.09|1806.69|0
1758595800000|2025-09-23 02:50:00|1810.13|1807.73|1808.91|1806.51|1810.13|1807.73|1808.91|1806.51|0
1758596100000|2025-09-23 02:55:00|1808.74|1806.34|1808.89|1806.49|1809.16|1806.76|1808.16|1805.76|0
1758596400000|2025-09-23 03:00:00|1808.65|1806.25|1809.03|1806.63|1809.26|1806.86|1808.65|1806.25|0
1758596700000|2025-09-23 03:05:00|1808.79|1806.39|1809.37|1806.97|1809.46|1807.06|1808.79|1806.39|0
1758597000000|2025-09-23 03:10:00|1809.36|1806.96|1809.63|1807.23|1809.68|1807.28|1809.04|1806.64|0
1758597300000|2025-09-23 03:15:00|1809.4|1807|1810.55|1808.15|1810.71|1808.31|1809.34|1806.94|0
1758597600000|2025-09-23 03:20:00|1810.32|1807.92|1809.8|1807.4|1810.89|1808.49|1809.8|1807.4|0
1758597900000|2025-09-23 03:25:00|1810.13|1807.73|1809.74|1807.34|1810.51|1808.11|1809.57|1807.17|0
1758598200000|2025-09-23 03:30:00|1809.67|1807.27|1809.38|1806.98|1809.9|1807.5|1809.2|1806.8|0
1758598500000|2025-09-23 03:35:00|1809.49|1807.09|1809.33|1806.93|1809.61|1807.21|1809.33|1806.93|0
1758598800000|2025-09-23 03:40:00|1809.44|1807.04|1810.17|1807.77|1810.28|1807.88|1808.85|1806.45|0
1758599100000|2025-09-23 03:45:00|1810.4|1808|1809.79|1807.39|1810.4|1808|1809.77|1807.37|0
1758599400000|2025-09-23 03:50:00|1809.91|1807.51|1810.39|1807.99|1810.64|1808.24|1809.67|1807.27|0
1758599700000|2025-09-23 03:55:00|1810.16|1807.76|1809.42|1807.02|1810.23|1807.83|1809.42|1807.02|0
1758600000000|2025-09-23 04:00:00|1809.55|1807.15|1809.07|1806.67|1809.72|1807.32|1809.07|1806.67|0
1758600300000|2025-09-23 04:05:00|1808.96|1806.56|1808.59|1806.19|1809.12|1806.72|1808.54|1806.14|0
1758600600000|2025-09-23 04:10:00|1808.82|1806.42|1808.67|1806.27|1809.06|1806.66|1808.31|1805.91|0
1758600900000|2025-09-23 04:15:00|1808.55|1806.15|1809.02|1806.62|1809.25|1806.85|1808.24|1805.84|0
1758601200000|2025-09-23 04:20:00|1809.03|1806.63|1807.6|1805.2|1809.03|1806.63|1807.19|1804.79|0
1758601500000|2025-09-23 04:25:00|1807.83|1805.43|1806.35|1803.95|1807.83|1805.43|1806.35|1803.95|0
1758601800000|2025-09-23 04:30:00|1806.58|1804.18|1804.81|1802.41|1806.73|1804.33|1804.41|1802.01|0
1758602100000|2025-09-23 04:35:00|1805.09|1802.69|1805.89|1803.49|1806.47|1804.07|1804.38|1801.98|0
1758602400000|2025-09-23 04:40:00|1806.12|1803.72|1805.78|1803.38|1806.5|1804.1|1805.31|1802.91|0
1758602700000|2025-09-23 04:45:00|1805.55|1803.15|1805.59|1803.19|1806.06|1803.66|1805.51|1803.11|0
1758603000000|2025-09-23 04:50:00|1805.7|1803.3|1805.51|1803.11|1805.98|1803.58|1805.3|1802.9|0
1758603300000|2025-09-23 04:55:00|1805.45|1803.05|1806.04|1803.64|1806.27|1803.87|1805.45|1803.05|0
1758603600000|2025-09-23 05:00:00|1805.92|1803.52|1806.56|1804.16|1807.8|1805.4|1805.92|1803.52|0
1758603900000|2025-09-23 05:05:00|1806.32|1803.92|1806.56|1804.16|1807.03|1804.63|1806.18|1803.78|0
1758604200000|2025-09-23 05:10:00|1806.18|1803.78|1807.48|1805.08|1807.74|1805.34|1806.18|1803.78|0
1758604500000|2025-09-23 05:15:00|1807.25|1804.85|1805.53|1803.13|1807.49|1805.09|1805.43|1803.03|0
1758604800000|2025-09-23 05:20:00|1805.76|1803.36|1808.35|1805.95|1808.38|1805.98|1805.32|1802.92|0
1758605100000|2025-09-23 05:25:00|1808.12|1805.72|1808.49|1806.09|1808.74|1806.34|1807.82|1805.42|0
1758605400000|2025-09-23 05:30:00|1808.73|1806.33|1810.42|1808.02|1810.97|1808.57|1808.34|1805.94|0
1758605700000|2025-09-23 05:35:00|1810.31|1807.91|1811.02|1808.62|1811.74|1809.34|1810.1|1807.7|0
1758606000000|2025-09-23 05:40:00|1810.79|1808.39|1811.42|1809.02|1811.82|1809.42|1810.49|1808.09|0
1758606300000|2025-09-23 05:45:00|1811.45|1809.05|1810.39|1807.99|1811.84|1809.44|1810.23|1807.83|0
1758606600000|2025-09-23 05:50:00|1810.53|1808.13|1810.41|1808.01|1811|1808.6|1810.04|1807.64|0
1758606900000|2025-09-23 05:55:00|1810.64|1808.24|1808.73|1806.33|1810.64|1808.24|1808.6|1806.2|0
1758607200000|2025-09-23 06:00:00|1808.84|1806.44|1809.06|1806.66|1809.35|1806.95|1808.19|1805.79|0
1758607500000|2025-09-23 06:05:00|1808.94|1806.54|1810.35|1807.95|1810.35|1807.95|1808.7|1806.3|0
1758607800000|2025-09-23 06:10:00|1809.88|1807.48|1808.86|1806.46|1809.88|1807.48|1807.82|1805.42|0
1758608100000|2025-09-23 06:15:00|1808.74|1806.34|1811.03|1808.63|1811.03|1808.63|1808.39|1805.99|0
1758608400000|2025-09-23 06:20:00|1811.27|1808.87|1810.56|1808.16|1811.27|1808.87|1810.37|1807.97|0
1758608700000|2025-09-23 06:25:00|1810.45|1808.05|1809.76|1807.36|1810.79|1808.39|1809.5|1807.1|0
1758609000000|2025-09-23 06:30:00|1809.99|1807.59|1810.04|1807.64|1810.74|1808.34|1809.73|1807.33|0
1758609300000|2025-09-23 06:35:00|1810.27|1807.87|1809.83|1807.43|1810.36|1807.96|1809.18|1806.78|0
1758609600000|2025-09-23 06:40:00|1809.88|1807.48|1809.14|1806.74|1810.39|1807.99|1808.84|1806.44|0
1758609900000|2025-09-23 06:45:00|1808.91|1806.51|1809.71|1807.31|1809.71|1807.31|1808.53|1806.13|0
1758610200000|2025-09-23 06:50:00|1809.82|1807.42|1810.02|1807.62|1810.57|1808.17|1809.32|1806.92|0
1758610500000|2025-09-23 06:55:00|1810.25|1807.85|1811.4|1809|1811.63|1809.23|1809.41|1807.01|0
1758610800000|2025-09-23 07:00:00|1810.94|1808.54|1808.97|1806.57|1811.19|1808.79|1808.59|1806.19|0
1758611100000|2025-09-23 07:05:00|1808.74|1806.34|1806.39|1803.99|1808.74|1806.34|1806|1803.6|0
1758611400000|2025-09-23 07:10:00|1806.62|1804.22|1808.45|1806.05|1809.38|1806.98|1806.27|1803.87|0
1758611700000|2025-09-23 07:15:00|1807.98|1805.58|1808.65|1806.25|1808.94|1806.54|1807.09|1804.69|0
1758612000000|2025-09-23 07:20:00|1808.77|1806.37|1806.8|1804.4|1808.89|1806.49|1806.3|1803.9|0
1758612300000|2025-09-23 07:25:00|1807.03|1804.63|1806.8|1804.4|1807.47|1805.07|1806.15|1803.75|0
1758612600000|2025-09-23 07:30:00|1806.91|1804.51|1807.86|1805.46|1807.86|1805.46|1806.45|1804.05|0
1758612900000|2025-09-23 07:35:00|1807.81|1805.41|1808.65|1806.25|1809.73|1807.33|1807.69|1805.29|0
1758613200000|2025-09-23 07:40:00|1808.8|1806.4|1808.46|1806.06|1809.83|1807.43|1807.69|1805.29|0
1758613500000|2025-09-23 07:45:00|1808.64|1806.24|1808.37|1805.97|1809.64|1807.24|1808.26|1805.86|0
1758613800000|2025-09-23 07:50:00|1808.25|1805.85|1808.49|1806.09|1809.02|1806.62|1807.03|1804.63|0
1758614100000|2025-09-23 07:55:00|1808.26|1805.86|1808.26|1805.86|1808.59|1806.19|1807.33|1804.93|0
1758614400000|2025-09-23 08:00:00|1808.14|1805.74|1809.04|1806.64|1809.52|1807.12|1807.94|1805.54|0
1758614700000|2025-09-23 08:05:00|1809.07|1806.67|1809.01|1806.61|1809.3|1806.9|1807.51|1805.11|0
1758615000000|2025-09-23 08:10:00|1808.78|1806.38|1810.24|1807.84|1810.71|1808.31|1808.26|1805.86|0
1758615300000|2025-09-23 08:15:00|1810.47|1808.07|1810.68|1808.28|1811.06|1808.66|1809.9|1807.5|0
1758615600000|2025-09-23 08:20:00|1810.56|1808.16|1811.38|1808.98|1811.87|1809.47|1810.41|1808.01|0
1758615900000|2025-09-23 08:25:00|1811.58|1809.18|1812.47|1810.07|1812.96|1810.56|1811.58|1809.18|0
1758616200000|2025-09-23 08:30:00|1812.53|1810.13|1810.36|1807.96|1812.65|1810.25|1810.2|1807.8|0
1758616500000|2025-09-23 08:35:00|1810.13|1807.73|1810.62|1808.22|1810.83|1808.43|1810.01|1807.61|0
1758616800000|2025-09-23 08:40:00|1810.59|1808.19|1810.8|1808.4|1811.37|1808.97|1810.36|1807.96|0
1758617100000|2025-09-23 08:45:00|1810.57|1808.17|1809.99|1807.59|1810.98|1808.58|1809.93|1807.53|0
1758617400000|2025-09-23 08:50:00|1809.96|1807.56|1809.85|1807.45|1810.19|1807.79|1809.21|1806.81|0
1758617700000|2025-09-23 08:55:00|1809.71|1807.31|1809.3|1806.9|1810.24|1807.84|1809.07|1806.67|0
1758618000000|2025-09-23 09:00:00|1809.53|1807.13|1808.43|1806.03|1809.71|1807.31|1808.31|1805.91|0
1758618300000|2025-09-23 09:05:00|1808.19|1805.79|1809.15|1806.75|1809.36|1806.96|1807.89|1805.49|0
1758618600000|2025-09-23 09:10:00|1809.06|1806.66|1809.94|1807.54|1810.03|1807.63|1808.84|1806.44|0
1758618900000|2025-09-23 09:15:00|1809.71|1807.31|1810.28|1807.88|1810.28|1807.88|1809.69|1807.29|0
1758619200000|2025-09-23 09:20:00|1810.05|1807.65|1809.8|1807.4|1810.28|1807.88|1809.8|1807.4|0
1758619500000|2025-09-23 09:25:00|1810.03|1807.63|1809.85|1807.45|1810.3|1807.9|1809.54|1807.14|0
1758619800000|2025-09-23 09:30:00|1809.73|1807.33|1809.66|1807.26|1810.21|1807.81|1809.32|1806.92|0
1758620100000|2025-09-23 09:35:00|1809.89|1807.49|1810.76|1808.36|1811.05|1808.65|1809.63|1807.23|0
1758620400000|2025-09-23 09:40:00|1810.61|1808.21|1810.9|1808.5|1811.33|1808.93|1810.58|1808.18|0
1758620700000|2025-09-23 09:45:00|1811.13|1808.73|1810.51|1808.11|1811.13|1808.73|1810.4|1808|0
1758621000000|2025-09-23 09:50:00|1810.28|1807.88|1810.04|1807.64|1810.83|1808.43|1809.69|1807.29|0
1758621300000|2025-09-23 09:55:00|1810.27|1807.87|1810.78|1808.38|1810.97|1808.57|1809.83|1807.43|0
1758621600000|2025-09-23 10:00:00|1810.55|1808.15|1809.74|1807.34|1810.99|1808.59|1809.43|1807.03|0
1758621900000|2025-09-23 10:05:00|1809.79|1807.39|1811.28|1808.88|1811.55|1809.15|1809.47|1807.07|0
1758622200000|2025-09-23 10:10:00|1811.02|1808.62|1810.42|1808.02|1811.28|1808.88|1809.91|1807.51|0
1758622500000|2025-09-23 10:15:00|1810.41|1808.01|1809.42|1807.02|1810.64|1808.24|1809.19|1806.79|0
1758622800000|2025-09-23 10:20:00|1809.26|1806.86|1809.39|1806.99|1809.68|1807.28|1808.65|1806.25|0
1758623100000|2025-09-23 10:25:00|1809.48|1807.08|1808.22|1805.82|1809.55|1807.15|1808.06|1805.66|0
1758623400000|2025-09-23 10:30:00|1807.99|1805.59|1807.56|1805.16|1808.04|1805.64|1806.38|1803.98|0
1758623700000|2025-09-23 10:35:00|1807.33|1804.93|1805.99|1803.59|1807.52|1805.12|1805.89|1803.49|0
1758624000000|2025-09-23 10:40:00|1806.12|1803.72|1806.45|1804.05|1806.45|1804.05|1804.84|1802.44|0
1758624300000|2025-09-23 10:45:00|1806.22|1803.82|1807.54|1805.14|1807.54|1805.14|1805.96|1803.56|0
1758624600000|2025-09-23 10:50:00|1807.35|1804.95|1807.72|1805.32|1808.05|1805.65|1807.33|1804.93|0
1758624900000|2025-09-23 10:55:00|1807.56|1805.16|1807.87|1805.47|1808.32|1805.92|1807.4|1805|0
1758625200000|2025-09-23 11:00:00|1807.64|1805.24|1806.13|1803.73|1807.78|1805.38|1805.57|1803.17|0
1758625500000|2025-09-23 11:05:00|1805.89|1803.49|1805.4|1803|1806.25|1803.85|1804.12|1801.72|0
1758625800000|2025-09-23 11:10:00|1805.17|1802.77|1803.29|1800.89|1805.6|1803.2|1803.27|1800.87|0
1758626100000|2025-09-23 11:15:00|1803.52|1801.12|1803.99|1801.59|1804.34|1801.94|1803.06|1800.66|0
1758626400000|2025-09-23 11:20:00|1804.21|1801.81|1805.13|1802.73|1805.39|1802.99|1804.21|1801.81|0
1758626700000|2025-09-23 11:25:00|1805.17|1802.77|1805.95|1803.55|1806.03|1803.63|1804.94|1802.54|0
1758627000000|2025-09-23 11:30:00|1805.72|1803.32|1806.4|1804|1806.78|1804.38|1805.69|1803.29|0
1758627300000|2025-09-23 11:35:00|1806.51|1804.11|1806.44|1804.04|1806.91|1804.51|1805.64|1803.24|0
1758627600000|2025-09-23 11:40:00|1806.67|1804.27|1807.37|1804.97|1808.17|1805.77|1806.16|1803.76|0
1758627900000|2025-09-23 11:45:00|1807.48|1805.08|1809.27|1806.87|1809.38|1806.98|1807.39|1804.99|0
1758628200000|2025-09-23 11:50:00|1809.33|1806.93|1809.62|1807.22|1810.14|1807.74|1808.91|1806.51|0
1758628500000|2025-09-23 11:55:00|1809.59|1807.19|1809.6|1807.2|1809.91|1807.51|1809.21|1806.81|0
1758628800000|2025-09-23 12:00:00|1809.49|1807.09|1809.02|1806.62|1809.71|1807.31|1808.54|1806.14|0
1758629100000|2025-09-23 12:05:00|1808.79|1806.39|1808.64|1806.24|1809.37|1806.97|1807.28|1804.88|0
1758629400000|2025-09-23 12:10:00|1808.87|1806.47|1809.78|1807.38|1810.04|1807.64|1808.33|1805.93|0
1758629700000|2025-09-23 12:15:00|1809.86|1807.46|1808.74|1806.34|1810.78|1808.38|1808.45|1806.05|0
1758630000000|2025-09-23 12:20:00|1808.51|1806.11|1808.38|1805.98|1809.21|1806.81|1807.85|1805.45|0
1758630300000|2025-09-23 12:25:00|1808.39|1805.99|1808.58|1806.18|1809.4|1807|1808.05|1805.65|0
1758630600000|2025-09-23 12:30:00|1808.81|1806.41|1809.04|1806.64|1809.17|1806.77|1806.04|1803.64|0
1758630900000|2025-09-23 12:35:00|1808.94|1806.54|1808.23|1805.83|1809.22|1806.82|1808.11|1805.71|0
1758631200000|2025-09-23 12:40:00|1808.51|1806.11|1809.59|1807.19|1810.13|1807.73|1807.47|1805.07|0
1758631500000|2025-09-23 12:45:00|1809.68|1807.28|1809.33|1806.93|1810.14|1807.74|1809.06|1806.66|0
1758631800000|2025-09-23 12:50:00|1809.57|1807.17|1810.01|1807.61|1810.12|1807.72|1808.97|1806.57|0
1758632100000|2025-09-23 12:55:00|1810.18|1807.78|1810.53|1808.13|1810.88|1808.48|1809.51|1807.11|0
1758632400000|2025-09-23 13:00:00|1810.8|1808.4|1809.95|1807.55|1810.87|1808.47|1809.41|1807.01|0
1758632700000|2025-09-23 13:05:00|1809.72|1807.32|1808.01|1805.61|1810.77|1808.37|1808.01|1805.61|0
1758633000000|2025-09-23 13:10:00|1808.78|1806.38|1808.59|1806.19|1809.06|1806.66|1808.48|1806.08|0
1758633300000|2025-09-23 13:15:00|1808.36|1805.96|1808.22|1805.82|1809.1|1806.7|1807.44|1805.04|0
1758633600000|2025-09-23 13:20:00|1808.45|1806.05|1808.5|1806.1|1809.28|1806.88|1808.04|1805.64|0
1758633900000|2025-09-23 13:25:00|1808.73|1806.33|1808.5|1806.1|1808.73|1806.33|1808.5|1806.1|0
1758634200000|2025-09-23 13:30:00|1807.35|1804.95|1811.02|1808.62|1812.51|1810.11|1806.65|1804.25|0
1758634500000|2025-09-23 13:35:00|1811.25|1808.85|1811.51|1809.11|1813.44|1811.04|1809.29|1806.89|0
1758634800000|2025-09-23 13:40:00|1811.28|1808.88|1809.39|1806.99|1812.24|1809.84|1807.1|1804.7|0
1758635100000|2025-09-23 13:45:00|1809.27|1806.87|1810.74|1808.34|1812.85|1810.45|1808.86|1806.46|0
1758635400000|2025-09-23 13:50:00|1810.62|1808.22|1811.08|1808.68|1813.96|1811.56|1809.25|1806.85|0
1758635700000|2025-09-23 13:55:00|1810.62|1808.22|1810.03|1807.63|1811.43|1809.03|1808.63|1806.23|0
1758636000000|2025-09-23 14:00:00|1808.87|1806.47|1807.48|1805.08|1811.48|1809.08|1806.08|1803.68|0
1758636300000|2025-09-23 14:05:00|1807.71|1805.31|1811.58|1809.18|1811.71|1809.31|1807.48|1805.08|0
1758636600000|2025-09-23 14:10:00|1811.81|1809.41|1811.77|1809.37|1815.16|1812.76|1810.11|1807.71|0
1758636900000|2025-09-23 14:15:00|1811.54|1809.14|1809.78|1807.38|1811.77|1809.37|1808.51|1806.11|0
1758637200000|2025-09-23 14:20:00|1810.01|1807.61|1806.49|1804.09|1810.62|1808.22|1805.98|1803.58|0
1758637500000|2025-09-23 14:25:00|1806.03|1803.63|1807.45|1805.05|1808.75|1806.35|1804.88|1802.48|0
1758637800000|2025-09-23 14:30:00|1807.68|1805.28|1804.72|1802.32|1808.12|1805.72|1804.67|1802.27|0
1758638100000|2025-09-23 14:35:00|1804.49|1802.09|1804.56|1802.16|1805.18|1802.78|1803.11|1800.71|0
1758638400000|2025-09-23 14:40:00|1804.67|1802.27|1804.81|1802.41|1807.66|1805.26|1804.31|1801.91|0
1758638700000|2025-09-23 14:45:00|1805.04|1802.64|1805.03|1802.63|1805.96|1803.56|1802.99|1800.59|0
1758639000000|2025-09-23 14:50:00|1805.26|1802.86|1807.41|1805.01|1808.8|1806.4|1804.67|1802.27|0
1758639300000|2025-09-23 14:55:00|1807.46|1805.06|1804.54|1802.14|1808.39|1805.99|1804.53|1802.13|0
1758639600000|2025-09-23 15:00:00|1804.78|1802.38|1803.93|1801.53|1805.01|1802.61|1802.23|1799.83|0
1758639900000|2025-09-23 15:05:00|1803.81|1801.41|1803.3|1800.9|1804.62|1802.22|1801.54|1799.14|0
1758640200000|2025-09-23 15:10:00|1803.53|1801.13|1804.53|1802.13|1805.65|1803.25|1802.79|1800.39|0
1758640500000|2025-09-23 15:15:00|1804.76|1802.36|1805.17|1802.77|1805.98|1803.58|1803.05|1800.65|0
1758640800000|2025-09-23 15:20:00|1804.99|1802.59|1805.2|1802.8|1807|1804.6|1803.29|1800.89|0
1758641100000|2025-09-23 15:25:00|1805.24|1802.84|1802.76|1800.36|1806.19|1803.79|1801.76|1799.36|0
1758641400000|2025-09-23 15:30:00|1802.85|1800.45|1801.63|1799.23|1804.93|1802.53|1801.08|1798.68|0
1758641700000|2025-09-23 15:35:00|1801.86|1799.46|1801.16|1798.76|1802.36|1799.96|1800.48|1798.08|0
1758642000000|2025-09-23 15:40:00|1800.93|1798.53|1800.17|1797.77|1804.47|1802.07|1797.44|1795.04|0
1758642300000|2025-09-23 15:45:00|1800.4|1798|1799.83|1797.43|1801.51|1799.11|1799.31|1796.91|0
1758642600000|2025-09-23 15:50:00|1799.71|1797.31|1798.45|1796.05|1800.17|1797.77|1798.11|1795.71|0
1758642900000|2025-09-23 15:55:00|1798.56|1796.16|1797.06|1794.66|1802.19|1799.79|1796.83|1794.43|0
1758643200000|2025-09-23 16:00:00|1797.29|1794.89|1796.46|1794.06|1798.06|1795.66|1796.18|1793.78|0
1758643500000|2025-09-23 16:05:00|1796.64|1794.24|1793.45|1791.05|1797.55|1795.15|1793.09|1790.69|0
1758643800000|2025-09-23 16:10:00|1793.69|1791.29|1793.84|1791.44|1796.97|1794.57|1791.8|1789.4|0
1758644100000|2025-09-23 16:15:00|1794.32|1791.92|1796.48|1794.08|1796.48|1794.08|1792.98|1790.58|0
1758644400000|2025-09-23 16:20:00|1796.25|1793.85|1796.1|1793.7|1798.4|1796|1795.78|1793.38|0
1758644700000|2025-09-23 16:25:00|1796.33|1793.93|1794.49|1792.09|1798.23|1795.83|1793.92|1791.52|0
1758645000000|2025-09-23 16:30:00|1794.26|1791.86|1795.87|1793.47|1796.34|1793.94|1793.01|1790.61|0
1758645300000|2025-09-23 16:35:00|1795.98|1793.58|1796.57|1794.17|1797.42|1795.02|1788.83|1786.43|0
1758645600000|2025-09-23 16:40:00|1797.03|1794.63|1795.62|1793.22|1797.03|1794.63|1794.05|1791.65|0
1758645900000|2025-09-23 16:45:00|1795.85|1793.45|1799.04|1796.64|1801.91|1799.51|1794.81|1792.41|0
1758646200000|2025-09-23 16:50:00|1799.27|1796.87|1800.8|1798.4|1801.26|1798.86|1798.14|1795.74|0
1758646500000|2025-09-23 16:55:00|1800.34|1797.94|1794.34|1791.94|1800.34|1797.94|1793.61|1791.21|0
1758646800000|2025-09-23 17:00:00|1794.57|1792.17|1790.65|1788.25|1795.24|1792.84|1790.41|1788.01|0
1758647100000|2025-09-23 17:05:00|1791.11|1788.71|1793.65|1791.25|1793.88|1791.48|1790.66|1788.26|0
1758647400000|2025-09-23 17:10:00|1793.42|1791.02|1791.85|1789.45|1793.56|1791.16|1790.59|1788.19|0
1758647700000|2025-09-23 17:15:00|1791.73|1789.33|1789.24|1786.84|1791.85|1789.45|1789.24|1786.84|0
1758648000000|2025-09-23 17:20:00|1789.47|1787.07|1788.49|1786.09|1791.6|1789.2|1787.45|1785.05|0
1758648300000|2025-09-23 17:25:00|1788.72|1786.32|1781.04|1778.64|1789.97|1787.57|1781.04|1778.64|0
1758648600000|2025-09-23 17:30:00|1780.81|1778.41|1779.18|1776.78|1781.96|1779.56|1778.07|1775.67|0
1758648900000|2025-09-23 17:35:00|1779.41|1777.01|1772.25|1769.85|1779.64|1777.24|1769.26|1766.86|0
1758649200000|2025-09-23 17:40:00|1772.02|1769.62|1769.83|1767.43|1773.49|1771.09|1765.66|1763.26|0
1758649500000|2025-09-23 17:45:00|1770.06|1767.66|1777.19|1774.79|1778.45|1776.05|1768.66|1766.26|0
1758649800000|2025-09-23 17:50:00|1776.5|1774.1|1773.81|1771.41|1778.11|1775.71|1773.24|1770.84|0
1758650100000|2025-09-23 17:55:00|1773.35|1770.95|1776.48|1774.08|1780.13|1777.73|1772.4|1770|0
1758650400000|2025-09-23 18:00:00|1776.25|1773.85|1772.9|1770.5|1778.02|1775.62|1772.22|1769.82|0
1758650700000|2025-09-23 18:05:00|1773.13|1770.73|1773.31|1770.91|1775.39|1772.99|1771.36|1768.96|0
1758651000000|2025-09-23 18:10:00|1773.08|1770.68|1771.52|1769.12|1774.39|1771.99|1770.92|1768.52|0
1758651300000|2025-09-23 18:15:00|1771.29|1768.89|1768.38|1765.98|1772.26|1769.86|1768.04|1765.64|0
1758651600000|2025-09-23 18:20:00|1768.5|1766.1|1768.35|1765.95|1770.08|1767.68|1766.98|1764.58|0
1758651900000|2025-09-23 18:25:00|1769.04|1766.64|1771.73|1769.33|1773.08|1770.68|1768.97|1766.57|0
1758652200000|2025-09-23 18:30:00|1771.27|1768.87|1775.18|1772.78|1778.39|1775.99|1770.79|1768.39|0
1758652500000|2025-09-23 18:35:00|1774.95|1772.55|1770.92|1768.52|1777.05|1774.65|1770.32|1767.92|0
1758652800000|2025-09-23 18:40:00|1771.15|1768.75|1771.31|1768.91|1772.14|1769.74|1769.97|1767.57|0
1758653100000|2025-09-23 18:45:00|1771.54|1769.14|1770.43|1768.03|1773.41|1771.01|1770.37|1767.97|0
1758653400000|2025-09-23 18:50:00|1770.89|1768.49|1768.38|1765.98|1771.12|1768.72|1767.04|1764.64|0
1758653700000|2025-09-23 18:55:00|1768.61|1766.21|1766.08|1763.68|1769.82|1767.42|1764|1761.6|0
1758654000000|2025-09-23 19:00:00|1765.85|1763.45|1767.57|1765.17|1773.06|1770.66|1765.85|1763.45|0
1758654300000|2025-09-23 19:05:00|1767.34|1764.94|1767.62|1765.22|1768.99|1766.59|1766.43|1764.03|0
1758654600000|2025-09-23 19:10:00|1767.39|1764.99|1768.49|1766.09|1769.35|1766.95|1767.39|1764.99|0
1758654900000|2025-09-23 19:15:00|1768.95|1766.55|1772.91|1770.51|1772.91|1770.51|1768.03|1765.63|0
1758655200000|2025-09-23 19:20:00|1772.45|1770.05|1769.97|1767.57|1774.63|1772.23|1768.01|1765.61|0
1758655500000|2025-09-23 19:25:00|1769.74|1767.34|1769.18|1766.78|1770.31|1767.91|1767.62|1765.22|0
1758655800000|2025-09-23 19:30:00|1769.41|1767.01|1772.25|1769.85|1772.25|1769.85|1768.29|1765.89|0
1758656100000|2025-09-23 19:35:00|1772.02|1769.62|1772.43|1770.03|1772.83|1770.43|1770.63|1768.23|0
1758656400000|2025-09-23 19:40:00|1772.2|1769.8|1774.94|1772.54|1775.16|1772.76|1769.8|1767.4|0
1758656700000|2025-09-23 19:45:00|1775.17|1772.77|1774.58|1772.18|1776.86|1774.46|1772.35|1769.95|0
1758657000000|2025-09-23 19:50:00|1775.04|1772.64|1779.01|1776.61|1780.4|1778|1774.95|1772.55|0
1758657300000|2025-09-23 19:55:00|1779.24|1776.84|1778.09|1775.69|1779.24|1776.84|1773.85|1771.45|0
1758657600000|2025-09-23 20:00:00|1777.86|1775.46|1779.58|1777.18|1779.65|1777.25|1775.85|1773.45|0
1758657900000|2025-09-23 20:05:00|1779.35|1776.95|1779.52|1777.12|1780.6|1778.2|1778.13|1775.73|0
1758658200000|2025-09-23 20:10:00|1779.75|1777.35|1779.03|1776.63|1779.83|1777.43|1778.45|1776.05|0
1758658500000|2025-09-23 20:15:00|1779.26|1776.86|1778.32|1775.92|1779.26|1776.86|1778.13|1775.73|0
1758658800000|2025-09-23 20:20:00|1778.55|1776.15|1777.9|1775.5|1779.47|1777.07|1777.46|1775.06|0
1758659100000|2025-09-23 20:25:00|1777.8|1775.4|1778.85|1776.45|1779.14|1776.74|1777.57|1775.17|0
1758659400000|2025-09-23 20:30:00|1778.62|1776.22|1778.13|1775.73|1779|1776.6|1777.38|1774.98|0
1758659700000|2025-09-23 20:35:00|1778.2|1775.8|1779.62|1777.22|1780.08|1777.68|1777.88|1775.48|0
1758660000000|2025-09-23 20:40:00|1779.85|1777.45|1778.14|1775.74|1780.08|1777.68|1778.14|1775.74|0
1758660300000|2025-09-23 20:45:00|1778.6|1776.2|1777.7|1775.3|1778.81|1776.41|1777.7|1775.3|0
1758660600000|2025-09-23 20:50:00|1777.85|1775.45|1777.99|1775.59|1778.31|1775.91|1777.23|1774.83|0
1758660900000|2025-09-23 20:55:00|1778.29|1775.29|1778.64|1775.64|1778.99|1775.99|1778.29|1775.29|0
1758661200000|2025-09-23 21:00:00|1778.52|1775.52|1781.77|1778.77|1781.93|1778.93|1778.2|1775.2|0
1758661500000|2025-09-23 21:05:00|1781.72|1778.72|1781.46|1778.46|1782.73|1779.73|1780.58|1777.58|0
1758661800000|2025-09-23 21:10:00|1781.59|1778.59|1781.64|1778.64|1781.98|1778.98|1780.91|1777.91|0
1758662100000|2025-09-23 21:15:00|1781.63|1778.63|1781.63|1778.63|1782.1|1779.1|1780.53|1777.53|0
1758662400000|2025-09-23 21:20:00|1781.21|1778.21|1781.93|1778.93|1781.93|1778.93|1781.21|1778.21|0
1758662700000|2025-09-23 21:25:00|1783.02|1780.02|1782.06|1779.06|1783.02|1780.02|1781.89|1778.89|0
1758663000000|2025-09-23 21:30:00|1781.93|1778.93|1782.81|1779.81|1782.81|1779.81|1781.68|1778.68|0
1758663300000|2025-09-23 21:35:00|1782.6|1779.6|1782.39|1779.39|1782.89|1779.89|1782.39|1779.39|0
1758663600000|2025-09-23 21:40:00|1782.52|1779.52|1781.92|1778.92|1782.68|1779.68|1781.84|1778.84|0
1758663900000|2025-09-23 21:45:00|1781.9|1778.9|1781.52|1778.52|1781.9|1778.9|1781.47|1778.47|0
1758664200000|2025-09-23 21:50:00|1781.35|1778.35|1781.29|1778.29|1781.35|1778.35|1781.18|1778.18|0
1758664500000|2025-09-23 21:55:00|1781.24|1778.24|1781.58|1778.58|1781.65|1778.65|1780.25|1777.25|0
1758664800000|2025-09-23 22:00:00|1781.56|1778.56|1781.86|1778.86|1782.09|1779.09|1779.89|1776.89|0
1758665100000|2025-09-23 22:05:00|1782.09|1779.09|1783.24|1780.24|1783.47|1780.47|1781.97|1778.97|0
1758665400000|2025-09-23 22:10:00|1783.12|1780.12|1783.24|1780.24|1784.39|1781.39|1782.78|1779.78|0
1758665700000|2025-09-23 22:15:00|1783.12|1780.12|1781.85|1778.85|1783.24|1780.24|1781.62|1778.62|0
1758666000000|2025-09-23 22:20:00|1782.08|1779.08|1781.16|1778.16|1782.54|1779.54|1780.93|1777.93|0
1758666300000|2025-09-23 22:25:00|1781.39|1778.39|1780.47|1777.47|1781.39|1778.39|1780.47|1777.47|0
1758666600000|2025-09-23 22:30:00|1780.7|1777.7|1781.16|1778.16|1781.16|1778.16|1780.47|1777.47|0
1758666900000|2025-09-23 22:35:00|1781.27|1778.27|1781.16|1778.16|1781.62|1778.62|1780.7|1777.7|0
1758667200000|2025-09-23 22:40:00|1780.93|1777.93|1781.62|1778.62|1782.08|1779.08|1780.93|1777.93|0
1758667500000|2025-09-23 22:45:00|1781.85|1778.85|1782.31|1779.31|1782.54|1779.54|1781.73|1778.73|0
1758667800000|2025-09-23 22:50:00|1782.42|1779.42|1781.62|1778.62|1782.77|1779.77|1781.62|1778.62|0
1758668100000|2025-09-23 22:55:00|1781.73|1778.73|1781.85|1778.85|1782.19|1779.19|1781.62|1778.62|0
1758668400000|2025-09-23 23:00:00|1782.08|1779.08|1782.08|1779.08|1782.08|1779.08|1781.16|1778.16|0
1758668700000|2025-09-23 23:05:00|1781.96|1778.96|1781.85|1778.85|1782.08|1779.08|1781.62|1778.62|0
1758669000000|2025-09-23 23:10:00|1781.96|1778.96|1781.15|1778.15|1781.96|1778.96|1780.69|1777.69|0
1758669300000|2025-09-23 23:15:00|1781.38|1778.38|1781.15|1778.15|1782.07|1779.07|1781.15|1778.15|0
1758669600000|2025-09-23 23:20:00|1780.92|1777.92|1781.15|1778.15|1781.15|1778.15|1780.92|1777.92|0
1758669900000|2025-09-23 23:25:00|1781.38|1778.38|1781.15|1778.15|1781.38|1778.38|1780.92|1777.92|0
1758670200000|2025-09-23 23:30:00|1781.38|1778.38|1780.92|1777.92|1781.38|1778.38|1780.69|1777.69|0
1758670500000|2025-09-23 23:35:00|1781.03|1778.03|1780.92|1777.92|1781.15|1778.15|1780.69|1777.69|0
1758670800000|2025-09-23 23:40:00|1781.15|1778.15|1780.8|1777.8|1781.15|1778.15|1780.57|1777.57|0
1758671100000|2025-09-23 23:45:00|1780.69|1777.69|1780.92|1777.92|1781.38|1778.38|1780.69|1777.69|0
1758671400000|2025-09-23 23:50:00|1781.15|1778.15|1780.22|1777.22|1781.15|1778.15|1780.11|1777.11|0
1758671700000|2025-09-23 23:55:00|1780.46|1777.46|1780.22|1777.22|1780.46|1777.46|1779.76|1776.76|0
1758672000000|2025-09-24 00:00:00|1779.99|1776.99|1779.3|1776.3|1780.45|1777.45|1779.07|1776.07|0
1758672300000|2025-09-24 00:05:00|1779.41|1776.41|1775.39|1772.39|1779.53|1776.53|1774.7|1771.7|0
1758672600000|2025-09-24 00:10:00|1775.5|1772.5|1777|1774|1777.69|1774.69|1775.39|1772.39|0
1758672900000|2025-09-24 00:15:00|1776.77|1773.77|1776.8|1774.4|1777.24|1774.84|1775.77|1773.37|0
1758673200000|2025-09-24 00:20:00|1776.78|1774.38|1779.52|1777.12|1779.58|1777.18|1776.72|1774.32|0
1758673500000|2025-09-24 00:25:00|1779.58|1777.18|1780.15|1777.75|1780.23|1777.83|1779.17|1776.77|0
1758673800000|2025-09-24 00:30:00|1780.03|1777.63|1779.17|1776.77|1780.56|1778.16|1778.69|1776.29|0
1758674100000|2025-09-24 00:35:00|1779.38|1776.98|1777.68|1775.28|1779.84|1777.44|1777.2|1774.8|0
1758674400000|2025-09-24 00:40:00|1777.89|1775.49|1779.03|1776.63|1779.09|1776.69|1777.89|1775.49|0
1758674700000|2025-09-24 00:45:00|1778.95|1776.55|1779.71|1777.31|1780.92|1778.52|1778.95|1776.55|0
1758675000000|2025-09-24 00:50:00|1780.16|1777.76|1780.03|1777.63|1780.4|1778|1779.52|1777.12|0
1758675300000|2025-09-24 00:55:00|1779.91|1777.51|1779.33|1776.93|1780.61|1778.21|1779.22|1776.82|0
1758675600000|2025-09-24 01:00:00|1779.45|1777.05|1778.61|1776.21|1779.56|1777.16|1778.26|1775.86|0
1758675900000|2025-09-24 01:05:00|1778.72|1776.32|1779.24|1776.84|1779.54|1777.14|1778.61|1776.21|0
1758676200000|2025-09-24 01:10:00|1778.44|1776.04|1778.68|1776.28|1779.26|1776.86|1778.21|1775.81|0
1758676500000|2025-09-24 01:15:00|1778.45|1776.05|1777.23|1774.83|1779.02|1776.62|1776.42|1774.02|0
1758676800000|2025-09-24 01:20:00|1777.6|1775.2|1776.79|1774.39|1777.89|1775.49|1775.74|1773.34|0
1758677100000|2025-09-24 01:25:00|1777.02|1774.62|1776.76|1774.36|1778.06|1775.66|1776.12|1773.72|0
1758677400000|2025-09-24 01:30:00|1776.99|1774.59|1777.56|1775.16|1778.4|1776|1776.99|1774.59|0
1758677700000|2025-09-24 01:35:00|1777.68|1775.28|1777.76|1775.36|1778.45|1776.05|1777.42|1775.02|0
1758678000000|2025-09-24 01:40:00|1777.8|1775.4|1777.6|1775.2|1778.61|1776.21|1776.93|1774.53|0
1758678300000|2025-09-24 01:45:00|1777.37|1774.97|1777.75|1775.35|1778.35|1775.95|1777.14|1774.74|0
1758678600000|2025-09-24 01:50:00|1777.52|1775.12|1776.47|1774.07|1778.48|1776.08|1775.9|1773.5|0
1758678900000|2025-09-24 01:55:00|1776.2|1773.8|1776.47|1774.07|1776.97|1774.57|1774.38|1771.98|0
1758679200000|2025-09-24 02:00:00|1776.79|1774.39|1776.08|1773.68|1777.28|1774.88|1775.75|1773.35|0
1758679500000|2025-09-24 02:05:00|1775.85|1773.45|1776.71|1774.31|1776.71|1774.31|1775.22|1772.82|0
1758679800000|2025-09-24 02:10:00|1776.67|1774.27|1777.13|1774.73|1777.78|1775.38|1776.67|1774.27|0
1758680100000|2025-09-24 02:15:00|1777.36|1774.96|1777.49|1775.09|1777.65|1775.25|1776.78|1774.38|0
1758680400000|2025-09-24 02:20:00|1777.26|1774.86|1776.72|1774.32|1777.68|1775.28|1776.07|1773.67|0
1758680700000|2025-09-24 02:25:00|1776.76|1774.36|1778|1775.6|1778.09|1775.69|1776.58|1774.18|0
1758681000000|2025-09-24 02:30:00|1777.89|1775.49|1778.35|1775.95|1779.2|1776.8|1777.89|1775.49|0
1758681300000|2025-09-24 02:35:00|1778.46|1776.06|1777.53|1775.13|1778.52|1776.12|1777.53|1775.13|0
1758681600000|2025-09-24 02:40:00|1777.76|1775.36|1778.28|1775.88|1778.51|1776.11|1777.53|1775.13|0
1758681900000|2025-09-24 02:45:00|1778.39|1775.99|1779.31|1776.91|1780.15|1777.75|1778.39|1775.99|0
1758682200000|2025-09-24 02:50:00|1778.7|1776.3|1779.33|1776.93|1779.75|1777.35|1778.41|1776.01|0
1758682500000|2025-09-24 02:55:00|1779.21|1776.81|1779.02|1776.62|1779.83|1777.43|1778.89|1776.49|0
1758682800000|2025-09-24 03:00:00|1778.79|1776.39|1780.11|1777.71|1780.13|1777.73|1778.79|1776.39|0
1758683100000|2025-09-24 03:05:00|1780.34|1777.94|1779.96|1777.56|1780.6|1778.2|1779.85|1777.45|0
1758683400000|2025-09-24 03:10:00|1780.11|1777.71|1779.94|1777.54|1780.34|1777.94|1779.34|1776.94|0
1758683700000|2025-09-24 03:15:00|1780.07|1777.67|1778.66|1776.26|1780.91|1778.51|1778.05|1775.65|0
1758684000000|2025-09-24 03:20:00|1778.41|1776.01|1780.39|1777.99|1780.57|1778.17|1778.41|1776.01|0
1758684300000|2025-09-24 03:25:00|1779.94|1777.54|1779.67|1777.27|1780.39|1777.99|1779.24|1776.84|0
1758684600000|2025-09-24 03:30:00|1779.9|1777.5|1779.42|1777.02|1780.41|1778.01|1779.17|1776.77|0
1758684900000|2025-09-24 03:35:00|1779.65|1777.25|1779.07|1776.67|1779.88|1777.48|1778.76|1776.36|0
1758685200000|2025-09-24 03:40:00|1779.3|1776.9|1779.71|1777.31|1779.74|1777.34|1778.99|1776.59|0
1758685500000|2025-09-24 03:45:00|1779.94|1777.54|1780.02|1777.62|1780.39|1777.99|1779.43|1777.03|0
1758685800000|2025-09-24 03:50:00|1779.79|1777.39|1779.41|1777.01|1780.04|1777.64|1779.11|1776.71|0
1758686100000|2025-09-24 03:55:00|1779.68|1777.28|1779.83|1777.43|1780.42|1778.02|1779.68|1777.28|0
1758686400000|2025-09-24 04:00:00|1780.06|1777.66|1781|1778.6|1781.3|1778.9|1779.68|1777.28|0
1758686700000|2025-09-24 04:05:00|1781.11|1778.71|1780.49|1778.09|1781.46|1779.06|1780.49|1778.09|0
1758687000000|2025-09-24 04:10:00|1780.6|1778.2|1780.47|1778.07|1781.31|1778.91|1780.39|1777.99|0
1758687300000|2025-09-24 04:15:00|1780.55|1778.15|1780.85|1778.45|1781.02|1778.62|1780.32|1777.92|0
1758687600000|2025-09-24 04:20:00|1780.97|1778.57|1780.28|1777.88|1781.08|1778.68|1780.28|1777.88|0
1758687900000|2025-09-24 04:25:00|1780.51|1778.11|1781.17|1778.77|1781.29|1778.89|1780.51|1778.11|0
1758688200000|2025-09-24 04:30:00|1781.06|1778.66|1781.2|1778.8|1781.42|1779.02|1780.99|1778.59|0
1758688500000|2025-09-24 04:35:00|1781.08|1778.68|1780.72|1778.32|1781.52|1779.12|1780.31|1777.91|0
1758688800000|2025-09-24 04:40:00|1780.95|1778.55|1781.75|1779.35|1781.75|1779.35|1780.47|1778.07|0
1758689100000|2025-09-24 04:45:00|1781.8|1779.4|1782.06|1779.66|1782.49|1780.09|1781.22|1778.82|0
1758689400000|2025-09-24 04:50:00|1782.29|1779.89|1782.46|1780.06|1782.53|1780.13|1781.41|1779.01|0
1758689700000|2025-09-24 04:55:00|1782.23|1779.83|1782.32|1779.92|1782.46|1780.06|1781.59|1779.19|0
1758690000000|2025-09-24 05:00:00|1782.43|1780.03|1782.25|1779.85|1783.04|1780.64|1781.82|1779.42|0
1758690300000|2025-09-24 05:05:00|1782.02|1779.62|1781.6|1779.2|1782.19|1779.79|1781.15|1778.75|0
1758690600000|2025-09-24 05:10:00|1781.94|1779.54|1782.7|1780.3|1782.95|1780.55|1781.02|1778.62|0
1758690900000|2025-09-24 05:15:00|1782.47|1780.07|1782.92|1780.52|1783.15|1780.75|1781.91|1779.51|0
1758691200000|2025-09-24 05:20:00|1782.87|1780.47|1783.19|1780.79|1783.19|1780.79|1782.17|1779.77|0
1758691500000|2025-09-24 05:25:00|1783.14|1780.74|1783.18|1780.78|1783.64|1781.24|1782.77|1780.37|0
1758691800000|2025-09-24 05:30:00|1783.19|1780.79|1781.1|1778.7|1783.19|1780.79|1780.88|1778.48|0
1758692100000|2025-09-24 05:35:00|1781.08|1778.68|1781.73|1779.33|1782.81|1780.41|1781.08|1778.68|0
1758692400000|2025-09-24 05:40:00|1781.96|1779.56|1782.69|1780.29|1782.94|1780.54|1781.69|1779.29|0
1758692700000|2025-09-24 05:45:00|1782.32|1779.92|1783.38|1780.98|1783.56|1781.16|1782.07|1779.67|0
1758693000000|2025-09-24 05:50:00|1783.43|1781.03|1783.31|1780.91|1783.61|1781.21|1782.56|1780.16|0
1758693300000|2025-09-24 05:55:00|1783.02|1780.62|1784.03|1781.63|1784.03|1781.63|1782.87|1780.47|0
1758693600000|2025-09-24 06:00:00|1783.79|1781.39|1783.5|1781.1|1784.69|1782.29|1783.31|1780.91|0
1758693900000|2025-09-24 06:05:00|1783.38|1780.98|1784.26|1781.86|1784.26|1781.86|1783.27|1780.87|0
1758694200000|2025-09-24 06:10:00|1784.14|1781.74|1785.3|1782.9|1785.7|1783.3|1783.53|1781.13|0
1758694500000|2025-09-24 06:15:00|1785.53|1783.13|1786.67|1784.27|1787.16|1784.76|1785.53|1783.13|0
1758694800000|2025-09-24 06:20:00|1786.76|1784.36|1785.1|1782.7|1786.9|1784.5|1784.32|1781.92|0
1758695100000|2025-09-24 06:25:00|1784.87|1782.47|1784.6|1782.2|1785.43|1783.03|1784.3|1781.9|0
1758695400000|2025-09-24 06:30:00|1784.13|1781.73|1784.77|1782.37|1785.01|1782.61|1784.13|1781.73|0
1758695700000|2025-09-24 06:35:00|1784.88|1782.48|1784.96|1782.56|1785.4|1783|1784.43|1782.03|0
1758696000000|2025-09-24 06:40:00|1784.33|1781.93|1786.31|1783.91|1786.54|1784.14|1784.33|1781.93|0
1758696300000|2025-09-24 06:45:00|1786.54|1784.14|1786.93|1784.53|1787.54|1785.14|1785.54|1783.14|0
1758696600000|2025-09-24 06:50:00|1787.31|1784.91|1788.03|1785.63|1789|1786.6|1787.11|1784.71|0
1758696900000|2025-09-24 06:55:00|1787.92|1785.52|1786.46|1784.06|1787.98|1785.58|1785.15|1782.75|0
1758697200000|2025-09-24 07:00:00|1786.23|1783.83|1784.15|1781.75|1787.75|1785.35|1784.15|1781.75|0
1758697500000|2025-09-24 07:05:00|1784.22|1781.82|1781.89|1779.49|1784.89|1782.49|1781.89|1779.49|0
1758697800000|2025-09-24 07:10:00|1782.32|1779.92|1779.86|1777.46|1782.32|1779.92|1778.42|1776.02|0
1758698100000|2025-09-24 07:15:00|1779.76|1777.36|1780.1|1777.7|1780.52|1778.12|1778.67|1776.27|0
1758698400000|2025-09-24 07:20:00|1780.19|1777.79|1779.84|1777.44|1781.26|1778.86|1777.98|1775.58|0
1758698700000|2025-09-24 07:25:00|1779.61|1777.21|1777.27|1774.87|1780.29|1777.89|1777.27|1774.87|0
1758699000000|2025-09-24 07:30:00|1777.51|1775.11|1778.44|1776.04|1778.81|1776.41|1777.51|1775.11|0
1758699300000|2025-09-24 07:35:00|1778.55|1776.15|1779.33|1776.93|1779.33|1776.93|1778.1|1775.7|0
1758699600000|2025-09-24 07:40:00|1779.1|1776.7|1781.92|1779.52|1782.38|1779.98|1778.84|1776.44|0
1758699900000|2025-09-24 07:45:00|1782.15|1779.75|1784.45|1782.05|1784.51|1782.11|1781.35|1778.95|0
1758700200000|2025-09-24 07:50:00|1784.8|1782.4|1784.56|1782.16|1785.46|1783.06|1784.01|1781.61|0
1758700500000|2025-09-24 07:55:00|1784.79|1782.39|1786.88|1784.48|1786.99|1784.59|1784.53|1782.13|0
1758700800000|2025-09-24 08:00:00|1787.11|1784.71|1787.99|1785.59|1787.99|1785.59|1786.19|1783.79|0
1758701100000|2025-09-24 08:05:00|1787.87|1785.47|1787.74|1785.34|1788.42|1786.02|1787.19|1784.79|0
1758701400000|2025-09-24 08:10:00|1787.62|1785.22|1787.82|1785.42|1788.4|1786|1786.96|1784.56|0
1758701700000|2025-09-24 08:15:00|1788.05|1785.65|1786.27|1783.87|1788.27|1785.87|1786.11|1783.71|0
1758702000000|2025-09-24 08:20:00|1786.5|1784.1|1784.3|1781.9|1786.85|1784.45|1784.3|1781.9|0
1758702300000|2025-09-24 08:25:00|1785.02|1782.62|1783.84|1781.44|1785.48|1783.08|1783.61|1781.21|0
1758702600000|2025-09-24 08:30:00|1783.61|1781.21|1784.38|1781.98|1784.86|1782.46|1783.35|1780.95|0
1758702900000|2025-09-24 08:35:00|1784.53|1782.13|1784.1|1781.7|1784.93|1782.53|1783.56|1781.16|0
1758703200000|2025-09-24 08:40:00|1784.4|1782|1784.56|1782.16|1785.32|1782.92|1783.94|1781.54|0
1758703500000|2025-09-24 08:45:00|1784.79|1782.39|1785.04|1782.64|1785.29|1782.89|1783.71|1781.31|0
1758703800000|2025-09-24 08:50:00|1785.07|1782.67|1784.65|1782.25|1785.29|1782.89|1783.76|1781.36|0
1758704100000|2025-09-24 08:55:00|1784.51|1782.11|1785.67|1783.27|1785.67|1783.27|1783.89|1781.49|0
1758704400000|2025-09-24 09:00:00|1785.78|1783.38|1786.24|1783.84|1786.52|1784.12|1784.43|1782.03|0
1758704700000|2025-09-24 09:05:00|1785.97|1783.57|1786.21|1783.81|1787.03|1784.63|1785.48|1783.08|0
1758705000000|2025-09-24 09:10:00|1785.97|1783.57|1786.73|1784.33|1786.96|1784.56|1784.93|1782.53|0
1758705300000|2025-09-24 09:15:00|1786.84|1784.44|1787.65|1785.25|1788.09|1785.69|1786.15|1783.75|0
1758705600000|2025-09-24 09:20:00|1787.46|1785.06|1787.55|1785.15|1787.74|1785.34|1786.9|1784.5|0
1758705900000|2025-09-24 09:25:00|1787.5|1785.1|1787.21|1784.81|1787.93|1785.53|1787.08|1784.68|0
1758706200000|2025-09-24 09:30:00|1787.45|1785.05|1787.19|1784.79|1787.95|1785.55|1786.97|1784.57|0
1758706500000|2025-09-24 09:35:00|1787.09|1784.69|1787.39|1784.99|1788.07|1785.67|1786.96|1784.56|0
1758706800000|2025-09-24 09:40:00|1786.59|1784.19|1785.65|1783.25|1787.16|1784.76|1785.6|1783.2|0
1758707100000|2025-09-24 09:45:00|1785.88|1783.48|1786.28|1783.88|1786.32|1783.92|1785.2|1782.8|0
1758707400000|2025-09-24 09:50:00|1786.24|1783.84|1786.99|1784.59|1787.69|1785.29|1786.23|1783.83|0
1758707700000|2025-09-24 09:55:00|1786.92|1784.52|1786.7|1784.3|1787.36|1784.96|1786.46|1784.06|0
1758708000000|2025-09-24 10:00:00|1786.97|1784.57|1786.67|1784.27|1787.56|1785.16|1786.47|1784.07|0
1758708300000|2025-09-24 10:05:00|1786.81|1784.41|1786.79|1784.39|1787.02|1784.62|1785.94|1783.54|0
1758708600000|2025-09-24 10:10:00|1786.6|1784.2|1786.55|1784.15|1787.22|1784.82|1786.29|1783.89|0
1758708900000|2025-09-24 10:15:00|1786.32|1783.92|1787.18|1784.78|1787.53|1785.13|1786.32|1783.92|0
1758709200000|2025-09-24 10:20:00|1787.06|1784.66|1785.46|1783.06|1787.26|1784.86|1785.34|1782.94|0
1758709500000|2025-09-24 10:25:00|1785.68|1783.28|1784.08|1781.68|1785.68|1783.28|1783.65|1781.25|0
1758709800000|2025-09-24 10:30:00|1783.88|1781.48|1784.65|1782.25|1785.2|1782.8|1783.88|1781.48|0
1758710100000|2025-09-24 10:35:00|1784.88|1782.48|1783.32|1780.92|1785.04|1782.64|1783.32|1780.92|0
1758710400000|2025-09-24 10:40:00|1783.55|1781.15|1784.07|1781.67|1784.33|1781.93|1782.72|1780.32|0
1758710700000|2025-09-24 10:45:00|1784.3|1781.9|1784.17|1781.77|1785.14|1782.74|1783.61|1781.21|0
1758711000000|2025-09-24 10:50:00|1784.26|1781.86|1785.89|1783.49|1786.63|1784.23|1783.68|1781.28|0
1758711300000|2025-09-24 10:55:00|1786.04|1783.64|1785.81|1783.41|1786.35|1783.95|1785.26|1782.86|0
1758711600000|2025-09-24 11:00:00|1785.57|1783.17|1786.14|1783.74|1786.6|1784.2|1785.1|1782.7|0
1758711900000|2025-09-24 11:05:00|1786.13|1783.73|1786.84|1784.44|1787.34|1784.94|1785.9|1783.5|0
1758712200000|2025-09-24 11:10:00|1786.62|1784.22|1787.95|1785.55|1788.28|1785.88|1786.62|1784.22|0
1758712500000|2025-09-24 11:15:00|1787.72|1785.32|1787.89|1785.49|1788.48|1786.08|1787.59|1785.19|0
1758712800000|2025-09-24 11:20:00|1787.66|1785.26|1787.59|1785.19|1787.95|1785.55|1787.25|1784.85|0
1758713100000|2025-09-24 11:25:00|1787.61|1785.21|1787.55|1785.15|1788.19|1785.79|1786.84|1784.44|0
1758713400000|2025-09-24 11:30:00|1787.78|1785.38|1788.02|1785.62|1788.6|1786.2|1787.22|1784.82|0
1758713700000|2025-09-24 11:35:00|1788.25|1785.85|1786.68|1784.28|1788.73|1786.33|1786.16|1783.76|0
1758714000000|2025-09-24 11:40:00|1786.58|1784.18|1784.26|1781.86|1786.58|1784.18|1782.98|1780.58|0
1758714300000|2025-09-24 11:45:00|1784.03|1781.63|1785.22|1782.82|1785.48|1783.08|1783.61|1781.21|0
1758714600000|2025-09-24 11:50:00|1785.1|1782.7|1784.28|1781.88|1785.42|1783.02|1784.05|1781.65|0
1758714900000|2025-09-24 11:55:00|1784.31|1781.91|1787.04|1784.64|1787.51|1785.11|1784.28|1781.88|0
1758715200000|2025-09-24 12:00:00|1786.55|1784.15|1787.12|1784.72|1787.26|1784.86|1786.1|1783.7|0
1758715500000|2025-09-24 12:05:00|1786.7|1784.3|1787.44|1785.04|1787.72|1785.32|1786.43|1784.03|0
1758715800000|2025-09-24 12:10:00|1787.37|1784.97|1787.29|1784.89|1787.92|1785.52|1786.98|1784.58|0
1758716100000|2025-09-24 12:15:00|1787.4|1785|1785.57|1783.17|1787.52|1785.12|1785.19|1782.79|0
1758716400000|2025-09-24 12:20:00|1785.34|1782.94|1785.62|1783.22|1786.07|1783.67|1784.51|1782.11|0
1758716700000|2025-09-24 12:25:00|1786.02|1783.62|1785.88|1783.48|1786.45|1784.05|1785.39|1782.99|0
1758717000000|2025-09-24 12:30:00|1786.11|1783.71|1786.07|1783.67|1786.56|1784.16|1785.15|1782.75|0
1758717300000|2025-09-24 12:35:00|1785.84|1783.44|1785.82|1783.42|1786.3|1783.9|1784.69|1782.29|0
1758717600000|2025-09-24 12:40:00|1786.05|1783.65|1784.74|1782.34|1786.27|1783.87|1784.73|1782.33|0
1758717900000|2025-09-24 12:45:00|1784.97|1782.57|1785.35|1782.95|1786.02|1783.62|1784.74|1782.34|0
1758718200000|2025-09-24 12:50:00|1785.29|1782.89|1785.09|1782.69|1785.99|1783.59|1784.72|1782.32|0
1758718500000|2025-09-24 12:55:00|1784.97|1782.57|1787.28|1784.88|1787.3|1784.9|1784.85|1782.45|0
1758718800000|2025-09-24 13:00:00|1787.05|1784.65|1788.11|1785.71|1789.61|1787.21|1786.55|1784.15|0
1758719100000|2025-09-24 13:05:00|1788.35|1785.95|1786.22|1783.82|1789.7|1787.3|1785.43|1783.03|0
1758719400000|2025-09-24 13:10:00|1785.99|1783.59|1784.34|1781.94|1787.86|1785.46|1784.08|1781.68|0
1758719700000|2025-09-24 13:15:00|1784.11|1781.71|1785.91|1783.51|1786.44|1784.04|1784.11|1781.71|0
1758720000000|2025-09-24 13:20:00|1785.98|1783.58|1785.69|1783.29|1786.2|1783.8|1785.26|1782.86|0
1758720300000|2025-09-24 13:25:00|1785.92|1783.52|1786.61|1784.21|1786.61|1784.21|1785.69|1783.29|0
1758720600000|2025-09-24 13:30:00|1786.46|1784.06|1783.71|1781.31|1788.06|1785.66|1781.86|1779.46|0
1758720900000|2025-09-24 13:35:00|1783.94|1781.54|1779.91|1777.51|1786.96|1784.56|1779.07|1776.67|0
1758721200000|2025-09-24 13:40:00|1779.68|1777.28|1779.6|1777.2|1782.62|1780.22|1778.43|1776.03|0
1758721500000|2025-09-24 13:45:00|1779.83|1777.43|1777.03|1774.63|1781.83|1779.43|1774.6|1772.2|0
1758721800000|2025-09-24 13:50:00|1776.57|1774.17|1771.49|1769.09|1777.72|1775.32|1768.43|1766.03|0
1758722100000|2025-09-24 13:55:00|1771.72|1769.32|1772.99|1770.59|1776.49|1774.09|1771.36|1768.96|0
1758722400000|2025-09-24 14:00:00|1772.65|1770.25|1780.55|1778.15|1781.01|1778.61|1770.83|1768.43|0
1758722700000|2025-09-24 14:05:00|1780.78|1778.38|1773.96|1771.56|1780.78|1778.38|1772.4|1770|0
1758723000000|2025-09-24 14:10:00|1773.84|1771.44|1776.48|1774.08|1777.07|1774.67|1772.83|1770.43|0
1758723300000|2025-09-24 14:15:00|1776.94|1774.54|1777.5|1775.1|1778.85|1776.45|1774.83|1772.43|0
1758723600000|2025-09-24 14:20:00|1777.73|1775.33|1774.85|1772.45|1777.75|1775.35|1774.1|1771.7|0
1758723900000|2025-09-24 14:25:00|1775.31|1772.91|1776.41|1774.01|1780.58|1778.18|1773.9|1771.5|0
1758724200000|2025-09-24 14:30:00|1776.18|1773.78|1773.72|1771.32|1781.04|1778.64|1772.5|1770.1|0
1758724500000|2025-09-24 14:35:00|1773.95|1771.55|1776.41|1774.01|1777.22|1774.82|1773.72|1771.32|0
1758724800000|2025-09-24 14:40:00|1776.64|1774.24|1776.93|1774.53|1779.05|1776.65|1774.11|1771.71|0
1758725100000|2025-09-24 14:45:00|1776.7|1774.3|1778.41|1776.01|1779.26|1776.86|1775.8|1773.4|0
1758725400000|2025-09-24 14:50:00|1778.87|1776.47|1774.97|1772.57|1780.49|1778.09|1774.74|1772.34|0
1758725700000|2025-09-24 14:55:00|1775.2|1772.8|1773.25|1770.85|1777.23|1774.83|1772.11|1769.71|0
1758726000000|2025-09-24 15:00:00|1773.71|1771.31|1771.92|1769.52|1774.67|1772.27|1770.9|1768.5|0
1758726300000|2025-09-24 15:05:00|1771.69|1769.29|1772.26|1769.86|1774.43|1772.03|1771.69|1769.29|0
1758726600000|2025-09-24 15:10:00|1772.37|1769.97|1768.55|1766.15|1772.49|1770.09|1768.32|1765.92|0
1758726900000|2025-09-24 15:15:00|1768.32|1765.92|1771.05|1768.65|1771.73|1769.33|1768.32|1765.92|0
1758727200000|2025-09-24 15:20:00|1771.28|1768.88|1773.18|1770.78|1773.63|1771.23|1770.99|1768.59|0
1758727500000|2025-09-24 15:25:00|1773.41|1771.01|1770.98|1768.58|1773.64|1771.24|1769.87|1767.47|0
1758727800000|2025-09-24 15:30:00|1771.21|1768.81|1766.5|1764.1|1771.21|1768.81|1763.03|1760.63|0
1758728100000|2025-09-24 15:35:00|1766.27|1763.87|1767.2|1764.8|1770|1767.6|1765.58|1763.18|0
1758728400000|2025-09-24 15:40:00|1766.84|1764.44|1766.15|1763.75|1767.75|1765.35|1765.22|1762.82|0
1758728700000|2025-09-24 15:45:00|1766.04|1763.64|1758.95|1756.55|1766.04|1763.64|1758.72|1756.32|0
1758729000000|2025-09-24 15:50:00|1759.41|1757.01|1757.54|1755.14|1761.79|1759.39|1754.82|1752.42|0
1758729300000|2025-09-24 15:55:00|1757.31|1754.91|1749.81|1747.41|1757.33|1754.93|1749.1|1746.7|0
1758729600000|2025-09-24 16:00:00|1749.58|1747.18|1750.78|1748.38|1752.21|1749.81|1747.02|1744.62|0
1758729900000|2025-09-24 16:05:00|1751.01|1748.61|1746.06|1743.66|1752.26|1749.86|1745.83|1743.43|0
1758730200000|2025-09-24 16:10:00|1746.29|1743.89|1745.8|1743.4|1749.49|1747.09|1742.86|1740.46|0
1758730500000|2025-09-24 16:15:00|1745.57|1743.17|1748.72|1746.32|1751.37|1748.97|1743.27|1740.87|0
1758730800000|2025-09-24 16:20:00|1748.95|1746.55|1755.02|1752.62|1755.25|1752.85|1748.95|1746.55|0
1758731100000|2025-09-24 16:25:00|1754.79|1752.39|1754.14|1751.74|1756.06|1753.66|1750.64|1748.24|0
1758731400000|2025-09-24 16:30:00|1754.37|1751.97|1752.45|1750.05|1755.23|1752.83|1751.66|1749.26|0
1758731700000|2025-09-24 16:35:00|1753.14|1750.74|1754.58|1752.18|1754.58|1752.18|1752.5|1750.1|0
1758732000000|2025-09-24 16:40:00|1754.81|1752.41|1755.13|1752.73|1756.16|1753.76|1753.91|1751.51|0
1758732300000|2025-09-24 16:45:00|1754.67|1752.27|1752.85|1750.45|1754.67|1752.27|1751.96|1749.56|0
1758732600000|2025-09-24 16:50:00|1752.62|1750.22|1751.8|1749.4|1753.18|1750.78|1748.54|1746.14|0
1758732900000|2025-09-24 16:55:00|1751.57|1749.17|1750.53|1748.13|1752.56|1750.16|1749.72|1747.32|0
1758733200000|2025-09-24 17:00:00|1750.64|1748.24|1752.98|1750.58|1753.44|1751.04|1749|1746.6|0
1758733500000|2025-09-24 17:05:00|1753.21|1750.81|1756.41|1754.01|1759.15|1756.75|1751.88|1749.48|0
1758733800000|2025-09-24 17:10:00|1756.64|1754.24|1757.13|1754.73|1761.6|1759.2|1755.26|1752.86|0
1758734100000|2025-09-24 17:15:00|1756.67|1754.27|1756.36|1753.96|1757.93|1755.53|1756.23|1753.83|0
1758734400000|2025-09-24 17:20:00|1756.13|1753.73|1757.17|1754.77|1760.64|1758.24|1754.83|1752.43|0
1758734700000|2025-09-24 17:25:00|1757.05|1754.65|1758.46|1756.06|1758.85|1756.45|1755.59|1753.19|0
1758735000000|2025-09-24 17:30:00|1758.69|1756.29|1761.05|1758.65|1763.26|1760.86|1758.23|1755.83|0
1758735300000|2025-09-24 17:35:00|1760.82|1758.42|1755.84|1753.44|1761.97|1759.57|1755.31|1752.91|0
1758735600000|2025-09-24 17:40:00|1755.61|1753.21|1754.11|1751.71|1756.14|1753.74|1752.73|1750.33|0
1758735900000|2025-09-24 17:45:00|1753.88|1751.48|1750.65|1748.25|1754.17|1751.77|1747.16|1744.76|0
1758736200000|2025-09-24 17:50:00|1750.42|1748.02|1752.18|1749.78|1754.84|1752.44|1746.42|1744.02|0
1758736500000|2025-09-24 17:55:00|1752.41|1750.01|1751.18|1748.78|1753.3|1750.9|1750.47|1748.07|0
1758736800000|2025-09-24 18:00:00|1750.95|1748.55|1749.97|1747.57|1751.48|1749.08|1749.45|1747.05|0
1758737100000|2025-09-24 18:05:00|1750.09|1747.69|1748.92|1746.52|1752.91|1750.51|1748.47|1746.07|0
1758737400000|2025-09-24 18:10:00|1748.69|1746.29|1750.15|1747.75|1751.07|1748.67|1744.51|1742.11|0
1758737700000|2025-09-24 18:15:00|1749.92|1747.52|1752.3|1749.9|1752.69|1750.29|1746.68|1744.28|0
1758738000000|2025-09-24 18:20:00|1751.84|1749.44|1749.13|1746.73|1751.84|1749.44|1747.69|1745.29|0
1758738300000|2025-09-24 18:25:00|1748.9|1746.5|1749.18|1746.78|1750.14|1747.74|1747.75|1745.35|0
1758738600000|2025-09-24 18:30:00|1749.29|1746.89|1750.25|1747.85|1753.36|1750.96|1746.19|1743.79|0
1758738900000|2025-09-24 18:35:00|1750.48|1748.08|1752.86|1750.46|1754.3|1751.9|1750.03|1747.63|0
1758739200000|2025-09-24 18:40:00|1753.09|1750.69|1752.2|1749.8|1753.81|1751.41|1751.16|1748.76|0
1758739500000|2025-09-24 18:45:00|1751.97|1749.57|1750.64|1748.24|1753.61|1751.21|1749.77|1747.37|0
1758739800000|2025-09-24 18:50:00|1750.41|1748.01|1754.71|1752.31|1756.59|1754.19|1748.56|1746.16|0
1758740100000|2025-09-24 18:55:00|1754.48|1752.08|1755.38|1752.98|1756.78|1754.38|1754.16|1751.76|0
1758740400000|2025-09-24 19:00:00|1754.92|1752.52|1752.19|1749.79|1755.61|1753.21|1751.42|1749.02|0
1758740700000|2025-09-24 19:05:00|1752.08|1749.68|1751.75|1749.35|1753.11|1750.71|1751.05|1748.65|0
1758741000000|2025-09-24 19:10:00|1751.98|1749.58|1751.48|1749.08|1753.49|1751.09|1751.17|1748.77|0
1758741300000|2025-09-24 19:15:00|1751.94|1749.54|1753.05|1750.65|1753.38|1750.98|1750.16|1747.76|0
1758741600000|2025-09-24 19:20:00|1753.28|1750.88|1752.08|1749.68|1753.5|1751.1|1751.29|1748.89|0
1758741900000|2025-09-24 19:25:00|1752.54|1750.14|1752.52|1750.12|1755.16|1752.76|1750.4|1748|0
1758742200000|2025-09-24 19:30:00|1752.75|1750.35|1754.22|1751.82|1754.28|1751.88|1752.12|1749.72|0
1758742500000|2025-09-24 19:35:00|1754.12|1751.72|1752.56|1750.16|1754.22|1751.82|1750.82|1748.42|0
1758742800000|2025-09-24 19:40:00|1752.33|1749.93|1750.71|1748.31|1756.17|1753.77|1750.36|1747.96|0
1758743100000|2025-09-24 19:45:00|1750.48|1748.08|1754.13|1751.73|1754.94|1752.54|1749.96|1747.56|0
1758743400000|2025-09-24 19:50:00|1754.01|1751.61|1755.68|1753.28|1758.61|1756.21|1753.72|1751.32|0
1758743700000|2025-09-24 19:55:00|1756.14|1753.74|1753.13|1750.73|1756.81|1754.41|1752.55|1750.15|0
1758744000000|2025-09-24 20:00:00|1753.36|1750.96|1758.91|1756.51|1759.18|1756.78|1753.36|1750.96|0
1758744300000|2025-09-24 20:05:00|1759.14|1756.74|1759.25|1756.85|1759.91|1757.51|1757.51|1755.11|0
1758744600000|2025-09-24 20:10:00|1759.48|1757.08|1760.25|1757.85|1760.49|1758.09|1758.34|1755.94|0
1758744900000|2025-09-24 20:15:00|1760.2|1757.8|1759.74|1757.34|1761.13|1758.73|1759.54|1757.14|0
1758745200000|2025-09-24 20:20:00|1759.87|1757.47|1758.95|1756.55|1759.98|1757.58|1758.55|1756.15|0
1758745500000|2025-09-24 20:25:00|1758.8|1756.4|1758.52|1756.12|1758.95|1756.55|1758.04|1755.64|0
1758745800000|2025-09-24 20:30:00|1758.75|1756.35|1758.12|1755.72|1758.75|1756.35|1757.98|1755.58|0
1758746100000|2025-09-24 20:35:00|1758.35|1755.95|1758.89|1756.49|1759.23|1756.83|1758.12|1755.72|0
1758746400000|2025-09-24 20:40:00|1758.81|1756.41|1760.41|1758.01|1760.41|1758.01|1758.81|1756.41|0
1758746700000|2025-09-24 20:45:00|1760.03|1757.63|1760.33|1757.93|1760.41|1758.01|1759.8|1757.4|0
1758747000000|2025-09-24 20:50:00|1760.1|1757.7|1759.47|1757.07|1760.26|1757.86|1759.27|1756.87|0
1758747300000|2025-09-24 20:55:00|1759.77|1756.77|1758.85|1755.85|1760|1757|1758.62|1755.62|0
1758747600000|2025-09-24 21:00:00|1759.13|1756.13|1759.63|1756.63|1759.72|1756.72|1759.13|1756.13|0
1758747900000|2025-09-24 21:05:00|1759.93|1756.93|1759.47|1756.47|1760.14|1757.14|1758.95|1755.95|0
1758748200000|2025-09-24 21:10:00|1759.24|1756.24|1759.34|1756.34|1759.34|1756.34|1759.24|1756.24|0
1758748500000|2025-09-24 21:15:00|1759.42|1756.42|1759.24|1756.24|1759.42|1756.42|1759.24|1756.24|0
1758748800000|2025-09-24 21:20:00|1759.12|1756.12|1758.73|1755.73|1759.24|1756.24|1757.8|1754.8|0
1758749100000|2025-09-24 21:25:00|1758.86|1755.86|1758.26|1755.26|1758.95|1755.95|1758.02|1755.02|0
1758749400000|2025-09-24 21:30:00|1758.23|1755.23|1758.23|1755.23|1758.23|1755.23|1757.84|1754.84|0
1758749700000|2025-09-24 21:35:00|1758.39|1755.39|1758.94|1755.94|1758.94|1755.94|1758.39|1755.39|0
1758750000000|2025-09-24 21:40:00|1758.91|1755.91|1758.86|1755.86|1758.91|1755.91|1757.67|1754.67|0
1758750300000|2025-09-24 21:45:00|1758.87|1755.87|1758.32|1755.32|1758.88|1755.88|1758.29|1755.29|0
1758750600000|2025-09-24 21:50:00|1758.29|1755.29|1758.75|1755.75|1758.75|1755.75|1758.29|1755.29|0
1758750900000|2025-09-24 21:55:00|1758.81|1755.81|1759.07|1756.07|1759.77|1756.77|1758.78|1755.78|0
1758751200000|2025-09-24 22:00:00|1759.99|1756.99|1758.5|1755.5|1760.22|1757.22|1757.81|1754.81|0
1758751500000|2025-09-24 22:05:00|1758.61|1755.61|1757.11|1754.11|1758.61|1755.61|1757.11|1754.11|0
1758751800000|2025-09-24 22:10:00|1757.22|1754.22|1757.57|1754.57|1758.15|1755.15|1757.11|1754.11|0
1758752100000|2025-09-24 22:15:00|1757.8|1754.8|1758.26|1755.26|1758.73|1755.73|1757.57|1754.57|0
1758752400000|2025-09-24 22:20:00|1758.14|1755.14|1757.57|1754.57|1758.14|1755.14|1757.34|1754.34|0
1758752700000|2025-09-24 22:25:00|1757.68|1754.68|1757.34|1754.34|1757.8|1754.8|1757.11|1754.11|0
1758753000000|2025-09-24 22:30:00|1757.45|1754.45|1758.26|1755.26|1759.41|1756.41|1757.34|1754.34|0
1758753300000|2025-09-24 22:35:00|1758.14|1755.14|1758.49|1755.49|1758.72|1755.72|1758.03|1755.03|0
1758753600000|2025-09-24 22:40:00|1758.72|1755.72|1758.72|1755.72|1759.18|1756.18|1758.72|1755.72|0
1758753900000|2025-09-24 22:45:00|1758.49|1755.49|1758.83|1755.83|1759.18|1756.18|1758.49|1755.49|0
1758754200000|2025-09-24 22:50:00|1758.72|1755.72|1758.95|1755.95|1759.18|1756.18|1758.49|1755.49|0
1758754500000|2025-09-24 22:55:00|1759.18|1756.18|1758.95|1755.95|1759.18|1756.18|1758.49|1755.49|0
1758754800000|2025-09-24 23:00:00|1758.72|1755.72|1758.26|1755.26|1758.95|1755.95|1758.14|1755.14|0
1758755100000|2025-09-24 23:05:00|1758.14|1755.14|1758.03|1755.03|1758.37|1755.37|1758.03|1755.03|0
1758755400000|2025-09-24 23:10:00|1758.26|1755.26|1757.79|1754.79|1758.49|1755.49|1757.79|1754.79|0
1758755700000|2025-09-24 23:15:00|1758.02|1755.02|1757.33|1754.33|1758.14|1755.14|1757.33|1754.33|0
1758756000000|2025-09-24 23:20:00|1757.56|1754.56|1758.02|1755.02|1758.02|1755.02|1757.44|1754.44|0
1758756300000|2025-09-24 23:25:00|1758.25|1755.25|1757.56|1754.56|1758.48|1755.48|1757.56|1754.56|0
1758756600000|2025-09-24 23:30:00|1757.79|1754.79|1757.79|1754.79|1757.79|1754.79|1756.98|1753.98|0
1758756900000|2025-09-24 23:35:00|1758.02|1755.02|1757.33|1754.33|1758.02|1755.02|1757.33|1754.33|0
1758757200000|2025-09-24 23:40:00|1757.1|1754.1|1757.33|1754.33|1757.79|1754.79|1756.98|1753.98|0
1758757500000|2025-09-24 23:45:00|1757.56|1754.56|1758.94|1755.94|1759.17|1756.17|1757.56|1754.56|0
1758757800000|2025-09-24 23:50:00|1759.05|1756.05|1758.59|1755.59|1759.05|1756.05|1758.02|1755.02|0
1758758100000|2025-09-24 23:55:00|1758.71|1755.71|1760.32|1757.32|1760.55|1757.55|1758.71|1755.71|0
1758758400000|2025-09-25 00:00:00|1760.09|1757.09|1762.86|1759.86|1763.09|1760.09|1759.51|1756.51|0
1758758700000|2025-09-25 00:05:00|1762.97|1759.97|1764.24|1761.24|1764.47|1761.47|1761.93|1758.93|0
1758759000000|2025-09-25 00:10:00|1764.01|1761.01|1762.62|1759.62|1764.47|1761.47|1762.16|1759.16|0
1758759300000|2025-09-25 00:15:00|1762.85|1759.85|1761.94|1759.54|1762.85|1760.05|1761.15|1758.75|0
1758759600000|2025-09-25 00:20:00|1762.4|1760|1761.61|1759.21|1762.59|1760.19|1760.87|1758.47|0
1758759900000|2025-09-25 00:25:00|1761.63|1759.23|1762.95|1760.55|1763.14|1760.74|1760.99|1758.59|0
1758760200000|2025-09-25 00:30:00|1762.83|1760.43|1762.74|1760.34|1763.5|1761.1|1762.51|1760.11|0
1758760500000|2025-09-25 00:35:00|1762.62|1760.22|1763.02|1760.62|1763.15|1760.75|1761.75|1759.35|0
1758760800000|2025-09-25 00:40:00|1763.04|1760.64|1763.4|1761|1763.99|1761.59|1763.04|1760.64|0
1758761100000|2025-09-25 00:45:00|1763.51|1761.11|1763|1760.6|1763.63|1761.23|1762.41|1760.01|0
1758761400000|2025-09-25 00:50:00|1762.8|1760.4|1763.11|1760.71|1763.27|1760.87|1762.47|1760.07|0
1758761700000|2025-09-25 00:55:00|1763.14|1760.74|1763.88|1761.48|1763.99|1761.59|1763.11|1760.71|0
1758762000000|2025-09-25 01:00:00|1763.65|1761.25|1762.93|1760.53|1763.88|1761.48|1762.93|1760.53|0
1758762300000|2025-09-25 01:05:00|1763.15|1760.75|1763.02|1760.62|1763.42|1761.02|1762.69|1760.29|0
1758762600000|2025-09-25 01:10:00|1763.01|1760.61|1763.11|1760.71|1763.71|1761.31|1762.89|1760.49|0
1758762900000|2025-09-25 01:15:00|1763.15|1760.75|1763.34|1760.94|1763.62|1761.22|1762.68|1760.28|0
1758763200000|2025-09-25 01:20:00|1763.46|1761.06|1762.68|1760.28|1763.77|1761.37|1762.62|1760.22|0
1758763500000|2025-09-25 01:25:00|1762.62|1760.22|1763.15|1760.75|1763.9|1761.5|1762.62|1760.22|0
1758763800000|2025-09-25 01:30:00|1762.92|1760.52|1764.04|1761.64|1764.41|1762.01|1762.89|1760.49|0
1758764100000|2025-09-25 01:35:00|1764.11|1761.71|1762.99|1760.59|1764.11|1761.71|1762.99|1760.59|0
1758764400000|2025-09-25 01:40:00|1762.75|1760.35|1764.04|1761.64|1764.27|1761.87|1762.69|1760.29|0
1758764700000|2025-09-25 01:45:00|1763.59|1761.19|1765.08|1762.68|1765.36|1762.96|1763.55|1761.15|0
1758765000000|2025-09-25 01:50:00|1765.31|1762.91|1765.33|1762.93|1766.39|1763.99|1764.5|1762.1|0
1758765300000|2025-09-25 01:55:00|1765.52|1763.12|1764.12|1761.72|1765.52|1763.12|1762.75|1760.35|0
1758765600000|2025-09-25 02:00:00|1764.35|1761.95|1764.29|1761.89|1764.9|1762.5|1763.56|1761.16|0
1758765900000|2025-09-25 02:05:00|1764.06|1761.66|1763.69|1761.29|1764.51|1762.11|1763.69|1761.29|0
1758766200000|2025-09-25 02:10:00|1763.57|1761.17|1763.75|1761.35|1763.98|1761.58|1762.31|1759.91|0
1758766500000|2025-09-25 02:15:00|1763.98|1761.58|1763.22|1760.82|1763.98|1761.58|1762.8|1760.4|0
1758766800000|2025-09-25 02:20:00|1763.65|1761.25|1763.53|1761.13|1763.88|1761.48|1763.04|1760.64|0
1758767100000|2025-09-25 02:25:00|1763.52|1761.12|1764.45|1762.05|1764.58|1762.18|1763.29|1760.89|0
1758767400000|2025-09-25 02:30:00|1763.88|1761.48|1764.4|1762|1764.93|1762.53|1763.88|1761.48|0
1758767700000|2025-09-25 02:35:00|1764.28|1761.88|1763.89|1761.49|1764.57|1762.17|1763.68|1761.28|0
1758768000000|2025-09-25 02:40:00|1764.12|1761.72|1764.09|1761.69|1765.28|1762.88|1764.05|1761.65|0
1758768300000|2025-09-25 02:45:00|1764.32|1761.92|1764.48|1762.08|1765.21|1762.81|1763.89|1761.49|0
1758768600000|2025-09-25 02:50:00|1764.59|1762.19|1765.01|1762.61|1765.34|1762.94|1764.48|1762.08|0
1758768900000|2025-09-25 02:55:00|1765|1762.6|1765.47|1763.07|1765.62|1763.22|1764.57|1762.17|0
1758769200000|2025-09-25 03:00:00|1765.35|1762.95|1764.81|1762.41|1765.52|1763.12|1764.36|1761.96|0
1758769500000|2025-09-25 03:05:00|1764.58|1762.18|1763.96|1761.56|1764.84|1762.44|1763.72|1761.32|0
1758769800000|2025-09-25 03:10:00|1764.19|1761.79|1764.72|1762.32|1764.72|1762.32|1763.26|1760.86|0
1758770100000|2025-09-25 03:15:00|1764.95|1762.55|1764.3|1761.9|1764.95|1762.55|1764.19|1761.79|0
1758770400000|2025-09-25 03:20:00|1764.53|1762.13|1764.78|1762.38|1765.08|1762.68|1764.3|1761.9|0
1758770700000|2025-09-25 03:25:00|1764.55|1762.15|1764.6|1762.2|1765.02|1762.62|1764.12|1761.72|0
1758771000000|2025-09-25 03:30:00|1764.58|1762.18|1764.92|1762.52|1765.48|1763.08|1764.35|1761.95|0
1758771300000|2025-09-25 03:35:00|1765.03|1762.63|1765.2|1762.8|1765.2|1762.8|1764.4|1762|0
1758771600000|2025-09-25 03:40:00|1765.72|1763.32|1764.07|1761.67|1765.72|1763.32|1763.95|1761.55|0
1758771900000|2025-09-25 03:45:00|1764.3|1761.9|1765.08|1762.68|1765.25|1762.85|1764.3|1761.9|0
1758772200000|2025-09-25 03:50:00|1764.9|1762.5|1764.47|1762.07|1765.08|1762.68|1763.7|1761.3|0
1758772500000|2025-09-25 03:55:00|1764.76|1762.36|1764.34|1761.94|1765.23|1762.83|1764.22|1761.82|0
1758772800000|2025-09-25 04:00:00|1764.94|1762.54|1764.72|1762.32|1765.58|1763.18|1764.15|1761.75|0
1758773100000|2025-09-25 04:05:00|1764.68|1762.28|1765.48|1763.08|1765.93|1763.53|1764.53|1762.13|0
1758773400000|2025-09-25 04:10:00|1765.25|1762.85|1764.01|1761.61|1765.25|1762.85|1763.62|1761.22|0
1758773700000|2025-09-25 04:15:00|1764.07|1761.67|1763.51|1761.11|1764.07|1761.67|1762.6|1760.2|0
1758774000000|2025-09-25 04:20:00|1763.28|1760.88|1763.72|1761.32|1764.09|1761.69|1763.28|1760.88|0
1758774300000|2025-09-25 04:25:00|1763.49|1761.09|1763.52|1761.12|1763.73|1761.33|1763|1760.6|0
1758774600000|2025-09-25 04:30:00|1763.06|1760.66|1763.52|1761.12|1764.11|1761.71|1762.79|1760.39|0
1758774900000|2025-09-25 04:35:00|1763.42|1761.02|1763.17|1760.77|1763.61|1761.21|1763.17|1760.77|0
1758775200000|2025-09-25 04:40:00|1762.94|1760.54|1763.22|1760.82|1763.54|1761.14|1762.29|1759.89|0
1758775500000|2025-09-25 04:45:00|1763.45|1761.05|1762.18|1759.78|1763.55|1761.15|1762.18|1759.78|0
1758775800000|2025-09-25 04:50:00|1761.95|1759.55|1760.86|1758.46|1763.18|1760.78|1760.57|1758.17|0
1758776100000|2025-09-25 04:55:00|1760.51|1758.11|1761.61|1759.21|1761.61|1759.21|1759.75|1757.35|0
1758776400000|2025-09-25 05:00:00|1761.46|1759.06|1759.86|1757.46|1761.61|1759.21|1759.11|1756.71|0
1758776700000|2025-09-25 05:05:00|1759.91|1757.51|1758.95|1756.55|1760.46|1758.06|1758.95|1756.55|0
1758777000000|2025-09-25 05:10:00|1759.06|1756.66|1757|1754.6|1759.54|1757.14|1756.85|1754.45|0
1758777300000|2025-09-25 05:15:00|1757.23|1754.83|1758.93|1756.53|1759.34|1756.94|1757.23|1754.83|0
1758777600000|2025-09-25 05:20:00|1759.44|1757.04|1760.11|1757.71|1760.21|1757.81|1758.7|1756.3|0
1758777900000|2025-09-25 05:25:00|1759.88|1757.48|1759.94|1757.54|1759.94|1757.54|1758.38|1755.98|0
1758778200000|2025-09-25 05:30:00|1759.37|1756.97|1758.75|1756.35|1760.01|1757.61|1758.47|1756.07|0
1758778500000|2025-09-25 05:35:00|1758.98|1756.58|1757.9|1755.5|1758.98|1756.58|1757.67|1755.27|0
1758778800000|2025-09-25 05:40:00|1757.6|1755.2|1759.01|1756.61|1759.44|1757.04|1757.6|1755.2|0
1758779100000|2025-09-25 05:45:00|1758.29|1755.89|1757.55|1755.15|1759.01|1756.61|1757.33|1754.93|0
1758779400000|2025-09-25 05:50:00|1757.66|1755.26|1758.92|1756.52|1758.92|1756.52|1757.42|1755.02|0
1758779700000|2025-09-25 05:55:00|1758.61|1756.21|1759.35|1756.95|1759.92|1757.52|1758.29|1755.89|0
1758780000000|2025-09-25 06:00:00|1759.23|1756.83|1760.55|1758.15|1760.55|1758.15|1758.35|1755.95|0
1758780300000|2025-09-25 06:05:00|1760.43|1758.03|1758.52|1756.12|1760.58|1758.18|1757.7|1755.3|0
1758780600000|2025-09-25 06:10:00|1758.37|1755.97|1758.42|1756.02|1758.83|1756.43|1757.87|1755.47|0
1758780900000|2025-09-25 06:15:00|1758.3|1755.9|1757.21|1754.81|1758.72|1756.32|1756.46|1754.06|0
1758781200000|2025-09-25 06:20:00|1756.98|1754.58|1756.02|1753.62|1757.66|1755.26|1755.26|1752.86|0
1758781500000|2025-09-25 06:25:00|1755.79|1753.39|1755.57|1753.17|1756.59|1754.19|1755|1752.6|0
1758781800000|2025-09-25 06:30:00|1755.8|1753.4|1755.12|1752.72|1757.18|1754.78|1755.12|1752.72|0
1758782100000|2025-09-25 06:35:00|1755.23|1752.83|1755.07|1752.67|1755.85|1753.45|1754.66|1752.26|0
1758782400000|2025-09-25 06:40:00|1755.21|1752.81|1752.67|1750.27|1755.21|1752.81|1751.98|1749.58|0
1758782700000|2025-09-25 06:45:00|1752.44|1750.04|1753.78|1751.38|1753.78|1751.38|1751.77|1749.37|0
1758783000000|2025-09-25 06:50:00|1753.55|1751.15|1753.76|1751.36|1754.28|1751.88|1753|1750.6|0
1758783300000|2025-09-25 06:55:00|1753.66|1751.26|1753.5|1751.1|1754.27|1751.87|1752.67|1750.27|0
1758783600000|2025-09-25 07:00:00|1753.27|1750.87|1751.33|1748.93|1754.58|1752.18|1750.77|1748.37|0
1758783900000|2025-09-25 07:05:00|1751.21|1748.81|1749.79|1747.39|1751.97|1749.57|1748.98|1746.58|0
1758784200000|2025-09-25 07:10:00|1749.75|1747.35|1746.64|1744.24|1750.34|1747.94|1745.42|1743.02|0
1758784500000|2025-09-25 07:15:00|1746.87|1744.47|1749.21|1746.81|1749.55|1747.15|1746.79|1744.39|0
1758784800000|2025-09-25 07:20:00|1749.44|1747.04|1752.26|1749.86|1752.84|1750.44|1748.33|1745.93|0
1758785100000|2025-09-25 07:25:00|1752.37|1749.97|1753.79|1751.39|1754.27|1751.87|1751.92|1749.52|0
1758785400000|2025-09-25 07:30:00|1753.9|1751.5|1755.4|1753|1756.52|1754.12|1753.48|1751.08|0
1758785700000|2025-09-25 07:35:00|1755.63|1753.23|1756.45|1754.05|1757.24|1754.84|1755.15|1752.75|0
1758786000000|2025-09-25 07:40:00|1756.68|1754.28|1755.7|1753.3|1756.68|1754.28|1754.93|1752.53|0
1758786300000|2025-09-25 07:45:00|1755.91|1753.51|1754.35|1751.95|1755.91|1753.51|1752.83|1750.43|0
1758786600000|2025-09-25 07:50:00|1754.24|1751.84|1754.57|1752.17|1755.14|1752.74|1752.75|1750.35|0
1758786900000|2025-09-25 07:55:00|1755.22|1752.82|1754.62|1752.22|1755.51|1753.11|1754.06|1751.66|0
1758787200000|2025-09-25 08:00:00|1754.85|1752.45|1756.42|1754.02|1757.15|1754.75|1754.62|1752.22|0
1758787500000|2025-09-25 08:05:00|1756.53|1754.13|1757.3|1754.9|1757.93|1755.53|1756.19|1753.79|0
1758787800000|2025-09-25 08:10:00|1757.07|1754.67|1758.02|1755.62|1758.4|1756|1756.8|1754.4|0
1758788100000|2025-09-25 08:15:00|1757.79|1755.39|1758.01|1755.61|1758.73|1756.33|1757.3|1754.9|0
1758788400000|2025-09-25 08:20:00|1758.24|1755.84|1757.33|1754.93|1758.7|1756.3|1757.17|1754.77|0
1758788700000|2025-09-25 08:25:00|1757.52|1755.12|1758.15|1755.75|1758.21|1755.81|1756.89|1754.49|0
1758789000000|2025-09-25 08:30:00|1757.52|1755.12|1756.24|1753.84|1758.28|1755.88|1756.24|1753.84|0
1758789300000|2025-09-25 08:35:00|1756.38|1753.98|1756.85|1754.45|1757.27|1754.87|1755.4|1753|0
1758789600000|2025-09-25 08:40:00|1756.45|1754.05|1754.71|1752.31|1756.45|1754.05|1754.13|1751.73|0
1758789900000|2025-09-25 08:45:00|1754.59|1752.19|1751.79|1749.39|1754.8|1752.4|1751.74|1749.34|0
1758790200000|2025-09-25 08:50:00|1751.56|1749.16|1750.42|1748.02|1752.32|1749.92|1749.5|1747.1|0
1758790500000|2025-09-25 08:55:00|1750.65|1748.25|1751.44|1749.04|1752.08|1749.68|1750.34|1747.94|0
1758790800000|2025-09-25 09:00:00|1751.73|1749.33|1751.07|1748.67|1752.11|1749.71|1750.95|1748.55|0
1758791100000|2025-09-25 09:05:00|1750.72|1748.32|1750.99|1748.59|1751.16|1748.76|1749.62|1747.22|0
1758791400000|2025-09-25 09:10:00|1750.86|1748.46|1751.35|1748.95|1751.66|1749.26|1750.58|1748.18|0
1758791700000|2025-09-25 09:15:00|1751.43|1749.03|1752.89|1750.49|1753.11|1750.71|1750.8|1748.4|0
1758792000000|2025-09-25 09:20:00|1752.82|1750.42|1753.35|1750.95|1753.61|1751.21|1752.66|1750.26|0
1758792300000|2025-09-25 09:25:00|1753.58|1751.18|1752.06|1749.66|1753.6|1751.2|1751.63|1749.23|0
1758792600000|2025-09-25 09:30:00|1751.83|1749.43|1751.9|1749.5|1752.89|1750.49|1750.83|1748.43|0
1758792900000|2025-09-25 09:35:00|1752.01|1749.61|1751.92|1749.52|1753.49|1751.09|1751.9|1749.5|0
1758793200000|2025-09-25 09:40:00|1751.69|1749.29|1749.72|1747.32|1752.03|1749.63|1749.49|1747.09|0
1758793500000|2025-09-25 09:45:00|1749.71|1747.31|1749.27|1746.87|1749.71|1747.31|1746.62|1744.22|0
1758793800000|2025-09-25 09:50:00|1749.39|1746.99|1750.68|1748.28|1750.68|1748.28|1748.95|1746.55|0
1758794100000|2025-09-25 09:55:00|1750.44|1748.04|1750.01|1747.61|1750.95|1748.55|1748.62|1746.22|0
1758794400000|2025-09-25 10:00:00|1749.76|1747.36|1750.24|1747.84|1750.71|1748.31|1748.16|1745.76|0
1758794700000|2025-09-25 10:05:00|1750.36|1747.96|1750.83|1748.43|1751.08|1748.68|1749.62|1747.22|0
1758795000000|2025-09-25 10:10:00|1750.6|1748.2|1750.51|1748.11|1751.78|1749.38|1750|1747.6|0
1758795300000|2025-09-25 10:15:00|1750.62|1748.22|1749.81|1747.41|1751.23|1748.83|1749.14|1746.74|0
1758795600000|2025-09-25 10:20:00|1750.04|1747.64|1748.5|1746.1|1750.96|1748.56|1747.48|1745.08|0
1758795900000|2025-09-25 10:25:00|1748.61|1746.21|1745.84|1743.44|1748.67|1746.27|1744.94|1742.54|0
1758796200000|2025-09-25 10:30:00|1745.93|1743.53|1749.01|1746.61|1749.25|1746.85|1745.25|1742.85|0
1758796500000|2025-09-25 10:35:00|1748.63|1746.23|1748.2|1745.8|1749.79|1747.39|1747.91|1745.51|0
1758796800000|2025-09-25 10:40:00|1748.43|1746.03|1744.6|1742.2|1748.43|1746.03|1744.6|1742.2|0
1758797100000|2025-09-25 10:45:00|1743.68|1741.28|1743.95|1741.55|1744.53|1742.13|1742.53|1740.13|0
1758797400000|2025-09-25 10:50:00|1743.82|1741.42|1744.49|1742.09|1744.49|1742.09|1742.88|1740.48|0
1758797700000|2025-09-25 10:55:00|1744.48|1742.08|1745.59|1743.19|1745.82|1743.42|1743.97|1741.57|0
1758798000000|2025-09-25 11:00:00|1745.36|1742.96|1743.87|1741.47|1745.83|1743.43|1740.81|1738.41|0
1758798300000|2025-09-25 11:05:00|1743.64|1741.24|1741.09|1738.69|1744.28|1741.88|1740.97|1738.57|0
1758798600000|2025-09-25 11:10:00|1741.2|1738.8|1736.67|1734.27|1741.32|1738.92|1736.01|1733.61|0
1758798900000|2025-09-25 11:15:00|1736.9|1734.5|1737|1734.6|1738.76|1736.36|1736.25|1733.85|0
1758799200000|2025-09-25 11:20:00|1736.77|1734.37|1736.58|1734.18|1737.46|1735.06|1734.74|1732.34|0
1758799500000|2025-09-25 11:25:00|1736.46|1734.06|1736.1|1733.7|1738.43|1736.03|1736.1|1733.7|0
1758799800000|2025-09-25 11:30:00|1735.87|1733.47|1735.69|1733.29|1737.68|1735.28|1735.08|1732.68|0
1758800100000|2025-09-25 11:35:00|1735.92|1733.52|1734.9|1732.5|1736.99|1734.59|1734.67|1732.27|0
1758800400000|2025-09-25 11:40:00|1734.67|1732.27|1731.75|1729.35|1734.9|1732.5|1731.75|1729.35|0
1758800700000|2025-09-25 11:45:00|1731.98|1729.58|1733.2|1730.8|1733.66|1731.26|1730.06|1727.66|0
1758801000000|2025-09-25 11:50:00|1733.31|1730.91|1734.47|1732.07|1736.17|1733.77|1731.99|1729.59|0
1758801300000|2025-09-25 11:55:00|1734.24|1731.84|1728.41|1726.01|1735.31|1732.91|1727.2|1724.8|0
1758801600000|2025-09-25 12:00:00|1728.18|1725.78|1731.08|1728.68|1732.92|1730.52|1726.84|1724.44|0
1758801900000|2025-09-25 12:05:00|1730.85|1728.45|1733.48|1731.08|1734.38|1731.98|1729.78|1727.38|0
1758802200000|2025-09-25 12:10:00|1733.25|1730.85|1732.81|1730.41|1734.91|1732.51|1730.9|1728.5|0
1758802500000|2025-09-25 12:15:00|1732.58|1730.18|1733.35|1730.95|1734.42|1732.02|1731.89|1729.49|0
1758802800000|2025-09-25 12:20:00|1733.58|1731.18|1736.47|1734.07|1737.49|1735.09|1732.25|1729.85|0
1758803100000|2025-09-25 12:25:00|1736.93|1734.53|1732.37|1729.97|1736.93|1734.53|1731.62|1729.22|0
1758803400000|2025-09-25 12:30:00|1731.11|1728.71|1728.09|1725.69|1732.3|1729.9|1727.54|1725.14|0
1758803700000|2025-09-25 12:35:00|1728.2|1725.8|1728.75|1726.35|1730.37|1727.97|1726.14|1723.74|0
1758804000000|2025-09-25 12:40:00|1728.87|1726.47|1725.4|1723|1729.07|1726.67|1724.63|1722.23|0
1758804300000|2025-09-25 12:45:00|1725.28|1722.88|1722.94|1720.54|1726.71|1724.31|1720.8|1718.4|0
1758804600000|2025-09-25 12:50:00|1722.71|1720.31|1720.18|1717.78|1722.91|1720.51|1719.11|1716.71|0
1758804900000|2025-09-25 12:55:00|1719.72|1717.32|1723.51|1721.11|1724.21|1721.81|1719.16|1716.76|0
1758805200000|2025-09-25 13:00:00|1722.82|1720.42|1722.28|1719.88|1723.97|1721.57|1719.96|1717.56|0
1758805500000|2025-09-25 13:05:00|1721.11|1718.71|1718.54|1716.14|1723.78|1721.38|1718.08|1715.68|0
1758805800000|2025-09-25 13:10:00|1718.65|1716.25|1722.36|1719.96|1722.91|1720.51|1718.31|1715.91|0
1758806100000|2025-09-25 13:15:00|1722.59|1720.19|1725.32|1722.92|1725.38|1722.98|1719.55|1717.15|0
1758806400000|2025-09-25 13:20:00|1725.09|1722.69|1726.05|1723.65|1727.35|1724.95|1724.38|1721.98|0
1758806700000|2025-09-25 13:25:00|1725.82|1723.42|1726.12|1723.72|1726.12|1723.72|1725.36|1722.96|0
1758807000000|2025-09-25 13:30:00|1720.67|1718.27|1717.87|1715.47|1724.67|1722.27|1716.97|1714.57|0
1758807300000|2025-09-25 13:35:00|1718.1|1715.7|1710.98|1708.58|1718.56|1716.16|1707.9|1705.5|0
1758807600000|2025-09-25 13:40:00|1710.06|1707.66|1701.16|1698.76|1710.75|1708.35|1698.75|1696.35|0
1758807900000|2025-09-25 13:45:00|1700.25|1697.85|1707.92|1705.52|1710.34|1707.94|1699.79|1697.39|0
1758808200000|2025-09-25 13:50:00|1707.23|1704.83|1705.64|1703.24|1717.1|1714.7|1701.69|1699.29|0
1758808500000|2025-09-25 13:55:00|1705.87|1703.47|1701.47|1699.07|1708.25|1705.85|1698.53|1696.13|0
1758808800000|2025-09-25 14:00:00|1702.16|1699.76|1714.8|1712.4|1716.7|1714.3|1701.89|1699.49|0
1758809100000|2025-09-25 14:05:00|1714.34|1711.94|1723.16|1720.76|1724.86|1722.46|1714.11|1711.71|0
1758809400000|2025-09-25 14:10:00|1723.39|1720.99|1723.88|1721.48|1726.59|1724.19|1720.42|1718.02|0
1758809700000|2025-09-25 14:15:00|1725.03|1722.63|1728.25|1725.85|1729.78|1727.38|1724.24|1721.84|0
1758810000000|2025-09-25 14:20:00|1728.48|1726.08|1733.95|1731.55|1734.64|1732.24|1726.56|1724.16|0
1758810300000|2025-09-25 14:25:00|1733.49|1731.09|1729.35|1726.95|1737.02|1734.62|1727.11|1724.71|0
1758810600000|2025-09-25 14:30:00|1729.12|1726.72|1731.35|1728.95|1731.62|1729.22|1726.28|1723.88|0
1758810900000|2025-09-25 14:35:00|1731.12|1728.72|1732.41|1730.01|1733.57|1731.17|1728.06|1725.66|0
1758811200000|2025-09-25 14:40:00|1731.72|1729.32|1731.05|1728.65|1736.12|1733.72|1728.95|1726.55|0
1758811500000|2025-09-25 14:45:00|1730.82|1728.42|1734.41|1732.01|1734.41|1732.01|1728.33|1725.93|0
1758811800000|2025-09-25 14:50:00|1733.95|1731.55|1730.15|1727.75|1733.95|1731.55|1727.48|1725.08|0
1758812100000|2025-09-25 14:55:00|1730.38|1727.98|1732.15|1729.75|1734.78|1732.38|1730.38|1727.98|0
1758812400000|2025-09-25 15:00:00|1731.92|1729.52|1725.41|1723.01|1731.92|1729.52|1724.24|1721.84|0
1758812700000|2025-09-25 15:05:00|1725.64|1723.24|1720.74|1718.34|1728.37|1725.97|1717.89|1715.49|0
1758813000000|2025-09-25 15:10:00|1720.51|1718.11|1729.3|1726.9|1730.07|1727.67|1718.23|1715.83|0
1758813300000|2025-09-25 15:15:00|1729.07|1726.67|1727.82|1725.42|1730.15|1727.75|1725.96|1723.56|0
1758813600000|2025-09-25 15:20:00|1727.59|1725.19|1721.56|1719.16|1731.09|1728.69|1721.56|1719.16|0
1758813900000|2025-09-25 15:25:00|1721.33|1718.93|1719.37|1716.97|1721.56|1719.16|1715.68|1713.28|0
1758814200000|2025-09-25 15:30:00|1719.14|1716.74|1727.08|1724.68|1727.54|1725.14|1718.8|1716.4|0
1758814500000|2025-09-25 15:35:00|1727.31|1724.91|1731.82|1729.42|1731.82|1729.42|1727.31|1724.91|0
1758814800000|2025-09-25 15:40:00|1732.05|1729.65|1735.26|1732.86|1736.82|1734.42|1730.76|1728.36|0
1758815100000|2025-09-25 15:45:00|1735.03|1732.63|1735.25|1732.85|1738.62|1736.22|1733.66|1731.26|0
1758815400000|2025-09-25 15:50:00|1735.02|1732.62|1733.86|1731.46|1737.3|1734.9|1731.83|1729.43|0
1758815700000|2025-09-25 15:55:00|1734.09|1731.69|1732.25|1729.85|1734.88|1732.48|1730.43|1728.03|0
1758816000000|2025-09-25 16:00:00|1732.48|1730.08|1731.25|1728.85|1734.98|1732.58|1730.89|1728.49|0
1758816300000|2025-09-25 16:05:00|1731.02|1728.62|1731.07|1728.67|1736.65|1734.25|1730.39|1727.99|0
1758816600000|2025-09-25 16:10:00|1731.3|1728.9|1730.13|1727.73|1732.61|1730.21|1729.51|1727.11|0
1758816900000|2025-09-25 16:15:00|1730.36|1727.96|1729.63|1727.23|1733.74|1731.34|1729.4|1727|0
1758817200000|2025-09-25 16:20:00|1729.4|1727|1726.6|1724.2|1731.14|1728.74|1722.81|1720.41|0
1758817500000|2025-09-25 16:25:00|1726.83|1724.43|1723.9|1721.5|1728.1|1725.7|1723.3|1720.9|0
1758817800000|2025-09-25 16:30:00|1724.36|1721.96|1731.44|1729.04|1735.01|1732.61|1723.9|1721.5|0
1758818100000|2025-09-25 16:35:00|1731.21|1728.81|1728.68|1726.28|1731.98|1729.58|1728.29|1725.89|0
1758818400000|2025-09-25 16:40:00|1728.45|1726.05|1724.01|1721.61|1728.68|1726.28|1721.31|1718.91|0
1758818700000|2025-09-25 16:45:00|1723.78|1721.38|1722.35|1719.95|1727.28|1724.88|1722.13|1719.73|0
1758819000000|2025-09-25 16:50:00|1722.58|1720.18|1721.31|1718.91|1723.95|1721.55|1719.91|1717.51|0
1758819300000|2025-09-25 16:55:00|1721.54|1719.14|1722.13|1719.73|1724.01|1721.61|1721.44|1719.04|0
1758819600000|2025-09-25 17:00:00|1721.44|1719.04|1720.2|1717.8|1724.62|1722.22|1719.36|1716.96|0
1758819900000|2025-09-25 17:05:00|1719.97|1717.57|1724.07|1721.67|1725.89|1723.49|1719.11|1716.71|0
1758820200000|2025-09-25 17:10:00|1724.53|1722.13|1724|1721.6|1726.83|1724.43|1721.76|1719.36|0
1758820500000|2025-09-25 17:15:00|1723.54|1721.14|1721.08|1718.68|1727.52|1725.12|1719.93|1717.53|0
1758820800000|2025-09-25 17:20:00|1721.31|1718.91|1712.02|1709.62|1721.31|1718.91|1710.37|1707.97|0
1758821100000|2025-09-25 17:25:00|1712.25|1709.85|1717.07|1714.67|1720.72|1718.32|1711.9|1709.5|0
1758821400000|2025-09-25 17:30:00|1716.61|1714.21|1713.55|1711.15|1718.79|1716.39|1712.46|1710.06|0
1758821700000|2025-09-25 17:35:00|1713.66|1711.26|1711.58|1709.18|1714.07|1711.67|1709.57|1707.17|0
1758822000000|2025-09-25 17:40:00|1711.81|1709.41|1711.43|1709.03|1712.05|1709.65|1708.02|1705.62|0
1758822300000|2025-09-25 17:45:00|1711.66|1709.26|1706.91|1704.51|1711.9|1709.5|1706.91|1704.51|0
1758822600000|2025-09-25 17:50:00|1707.14|1704.74|1708.54|1706.14|1709.89|1707.49|1706.86|1704.46|0
1758822900000|2025-09-25 17:55:00|1708.77|1706.37|1701.79|1699.39|1709.28|1706.88|1701.09|1698.69|0
1758823200000|2025-09-25 18:00:00|1701.56|1699.16|1691.55|1689.15|1702.26|1699.86|1691.03|1688.63|0
1758823500000|2025-09-25 18:05:00|1692.01|1689.61|1697.36|1694.96|1701.87|1699.47|1690.86|1688.46|0
1758823800000|2025-09-25 18:10:00|1697.82|1695.42|1705.22|1702.82|1705.45|1703.05|1694.49|1692.09|0
1758824100000|2025-09-25 18:15:00|1705.45|1703.05|1711.96|1709.56|1712.43|1710.03|1705.22|1702.82|0
1758824400000|2025-09-25 18:20:00|1711.85|1709.45|1712.8|1710.4|1714.11|1711.71|1706.77|1704.37|0
1758824700000|2025-09-25 18:25:00|1712.57|1710.17|1714.44|1712.04|1716.03|1713.63|1712.55|1710.15|0
1758825000000|2025-09-25 18:30:00|1714.21|1711.81|1714.08|1711.68|1717.25|1714.85|1711.86|1709.46|0
1758825300000|2025-09-25 18:35:00|1713.85|1711.45|1718.03|1715.63|1718.53|1716.13|1712.48|1710.08|0
1758825600000|2025-09-25 18:40:00|1718.26|1715.86|1722.13|1719.73|1727.71|1725.31|1718.26|1715.86|0
1758825900000|2025-09-25 18:45:00|1722.59|1720.19|1721.79|1719.39|1723.28|1720.88|1717.47|1715.07|0
1758826200000|2025-09-25 18:50:00|1722.02|1719.62|1725.74|1723.34|1725.74|1723.34|1719.94|1717.54|0
1758826500000|2025-09-25 18:55:00|1725.51|1723.11|1723.25|1720.85|1727.28|1724.88|1720.63|1718.23|0
1758826800000|2025-09-25 19:00:00|1723.48|1721.08|1722.15|1719.75|1724.33|1721.93|1719|1716.6|0
1758827100000|2025-09-25 19:05:00|1722.38|1719.98|1721.5|1719.1|1725.14|1722.74|1719.85|1717.45|0
1758827400000|2025-09-25 19:10:00|1721.73|1719.33|1720.92|1718.52|1724.08|1721.68|1719.66|1717.26|0
1758827700000|2025-09-25 19:15:00|1721.15|1718.75|1718.78|1716.38|1725.06|1722.66|1718.43|1716.03|0
1758828000000|2025-09-25 19:20:00|1719.24|1716.84|1716.53|1714.13|1721.53|1719.13|1715.98|1713.58|0
1758828300000|2025-09-25 19:25:00|1716.76|1714.36|1719.31|1716.91|1721.21|1718.81|1716.76|1714.36|0
1758828600000|2025-09-25 19:30:00|1719.54|1717.14|1719.46|1717.06|1725.09|1722.69|1718.54|1716.14|0
1758828900000|2025-09-25 19:35:00|1719.69|1717.29|1717.6|1715.2|1720.37|1717.97|1715.98|1713.58|0
1758829200000|2025-09-25 19:40:00|1717.37|1714.97|1719.92|1717.52|1720.53|1718.13|1716.01|1713.61|0
1758829500000|2025-09-25 19:45:00|1720.38|1717.98|1717.79|1715.39|1720.66|1718.26|1716.7|1714.3|0
1758829800000|2025-09-25 19:50:00|1718.02|1715.62|1723.32|1720.92|1725.52|1723.12|1718.02|1715.62|0
1758830100000|2025-09-25 19:55:00|1723.09|1720.69|1724.54|1722.14|1727.14|1724.74|1719.91|1717.51|0
1758830400000|2025-09-25 20:00:00|1723.16|1720.76|1726.07|1723.67|1726.93|1724.53|1723.16|1720.76|0
1758830700000|2025-09-25 20:05:00|1725.84|1723.44|1723.54|1721.14|1726.21|1723.81|1723.24|1720.84|0
1758831000000|2025-09-25 20:10:00|1723.77|1721.37|1725.93|1723.53|1725.93|1723.53|1723.77|1721.37|0
1758831300000|2025-09-25 20:15:00|1725.7|1723.3|1725.08|1722.68|1725.73|1723.33|1722.37|1719.97|0
1758831600000|2025-09-25 20:20:00|1724.87|1722.47|1725.19|1722.79|1726.32|1723.92|1724.41|1722.01|0
1758831900000|2025-09-25 20:25:00|1725.08|1722.68|1726.31|1723.91|1726.39|1723.99|1724.42|1722.02|0
1758832200000|2025-09-25 20:30:00|1726.08|1723.68|1727.69|1725.29|1728.25|1725.85|1725.2|1722.8|0
1758832500000|2025-09-25 20:35:00|1727.46|1725.06|1728.4|1726|1730.23|1727.83|1727.46|1725.06|0
1758832800000|2025-09-25 20:40:00|1728.16|1725.76|1729.24|1726.84|1729.69|1727.29|1727.75|1725.35|0
1758833100000|2025-09-25 20:45:00|1729.01|1726.61|1728.04|1725.64|1729.53|1727.13|1727.58|1725.18|0
1758833400000|2025-09-25 20:50:00|1727.81|1725.41|1727.74|1725.34|1728.32|1725.92|1726.62|1724.22|0
1758833700000|2025-09-25 20:55:00|1728.04|1725.04|1726.43|1723.43|1728.04|1725.04|1726.2|1723.2|0
1758834000000|2025-09-25 21:00:00|1726.3|1723.3|1724.72|1721.72|1726.3|1723.3|1724.72|1721.72|0
1758834300000|2025-09-25 21:05:00|1724.76|1721.76|1725.19|1722.19|1725.35|1722.35|1724.51|1721.51|0
1758834600000|2025-09-25 21:10:00|1725.32|1722.32|1725.35|1722.35|1725.4|1722.4|1725.14|1722.14|0
1758834900000|2025-09-25 21:15:00|1725.27|1722.27|1725.61|1722.61|1726.2|1723.2|1725.27|1722.27|0
1758835200000|2025-09-25 21:20:00|1725.56|1722.56|1725.61|1722.61|1725.61|1722.61|1725.52|1722.52|0
1758835500000|2025-09-25 21:25:00|1725.77|1722.77|1725.77|1722.77|1725.95|1722.95|1725.65|1722.65|0
1758835800000|2025-09-25 21:30:00|1725.73|1722.73|1725.82|1722.82|1725.82|1722.82|1725.61|1722.61|0
1758836400000|2025-09-25 21:40:00|1725.6|1722.6|1725.26|1722.26|1725.6|1722.6|1725.05|1722.05|0
1758836700000|2025-09-25 21:45:00|1725.28|1722.28|1724.65|1721.65|1726.06|1723.06|1724.65|1721.65|0
1758837000000|2025-09-25 21:50:00|1725.2|1722.2|1725.33|1722.33|1725.56|1722.56|1725.15|1722.15|0
1758837300000|2025-09-25 21:55:00|1725.36|1722.36|1724.94|1721.94|1725.58|1722.58|1724.94|1721.94|0
1758837600000|2025-09-25 22:00:00|1726.19|1723.19|1728.61|1725.61|1728.84|1725.84|1724.81|1721.81|0
1758837900000|2025-09-25 22:05:00|1728.72|1725.72|1731.48|1728.48|1732.06|1729.06|1728.61|1725.61|0
1758838200000|2025-09-25 22:10:00|1731.94|1728.94|1730.1|1727.1|1732.06|1729.06|1729.76|1726.76|0
1758838500000|2025-09-25 22:15:00|1730.22|1727.22|1729.52|1726.52|1730.45|1727.45|1729.29|1726.29|0
1758838800000|2025-09-25 22:20:00|1729.75|1726.75|1729.29|1726.29|1730.21|1727.21|1728.6|1725.6|0
1758839100000|2025-09-25 22:25:00|1729.52|1726.52|1729.52|1726.52|1730.55|1727.55|1729.06|1726.06|0
1758839400000|2025-09-25 22:30:00|1729.63|1726.63|1729.4|1726.4|1730.21|1727.21|1727.68|1724.68|0
1758839700000|2025-09-25 22:35:00|1729.52|1726.52|1731.13|1728.13|1731.36|1728.36|1729.52|1726.52|0
1758840000000|2025-09-25 22:40:00|1731.24|1728.24|1731.13|1728.13|1732.05|1729.05|1730.67|1727.67|0
1758840300000|2025-09-25 22:45:00|1730.9|1727.9|1727.68|1724.68|1731.13|1728.13|1727.68|1724.68|0
1758840600000|2025-09-25 22:50:00|1727.91|1724.91|1725.03|1722.03|1728.6|1725.6|1724.8|1721.8|0
1758840900000|2025-09-25 22:55:00|1724.92|1721.92|1726.64|1723.64|1727.45|1724.45|1724.92|1721.92|0
1758841200000|2025-09-25 23:00:00|1726.53|1723.53|1726.99|1723.99|1727.68|1724.68|1725.38|1722.38|0
1758841500000|2025-09-25 23:05:00|1727.22|1724.22|1725.03|1722.03|1727.22|1724.22|1725.03|1722.03|0
1758841800000|2025-09-25 23:10:00|1725.15|1722.15|1725.49|1722.49|1725.61|1722.61|1723.77|1720.77|0
1758842100000|2025-09-25 23:15:00|1725.61|1722.61|1726.06|1723.06|1726.52|1723.52|1725.37|1722.37|0
1758842400000|2025-09-25 23:20:00|1725.94|1722.94|1725.6|1722.6|1726.52|1723.52|1724.91|1721.91|0
1758842700000|2025-09-25 23:25:00|1725.48|1722.48|1725.37|1722.37|1725.48|1722.48|1723.76|1720.76|0
1758843000000|2025-09-25 23:30:00|1725.6|1722.6|1724.22|1721.22|1725.6|1722.6|1723.99|1720.99|0
1758843300000|2025-09-25 23:35:00|1724.45|1721.45|1724.1|1721.1|1724.91|1721.91|1723.53|1720.53|0
1758843600000|2025-09-25 23:40:00|1723.99|1720.99|1726.06|1723.06|1726.06|1723.06|1723.99|1720.99|0
1758843900000|2025-09-25 23:45:00|1725.83|1722.83|1723.99|1720.99|1725.83|1722.83|1723.99|1720.99|0
1758844200000|2025-09-25 23:50:00|1723.87|1720.87|1723.53|1720.53|1724.45|1721.45|1723.3|1720.3|0
1758844500000|2025-09-25 23:55:00|1723.41|1720.41|1723.3|1720.3|1724.22|1721.22|1723.3|1720.3|0
1758844800000|2025-09-26 00:00:00|1723.07|1720.07|1723.53|1720.53|1724.33|1721.33|1722.38|1719.38|0
1758845100000|2025-09-26 00:05:00|1723.41|1720.41|1723.07|1720.07|1723.76|1720.76|1722.03|1719.03|0
1758845400000|2025-09-26 00:10:00|1722.95|1719.95|1726.51|1723.51|1726.74|1723.74|1722.72|1719.72|0
1758845700000|2025-09-26 00:15:00|1726.28|1723.28|1724.23|1721.83|1726.74|1723.74|1723.76|1721.36|0
1758846000000|2025-09-26 00:20:00|1724|1721.6|1724.13|1721.73|1725.86|1723.46|1724|1721.6|0
1758846300000|2025-09-26 00:25:00|1723.9|1721.5|1723.08|1720.68|1724.66|1722.26|1722.21|1719.81|0
1758846600000|2025-09-26 00:30:00|1722.85|1720.45|1722.91|1720.51|1722.96|1720.56|1721.14|1718.74|0
1758846900000|2025-09-26 00:35:00|1723.02|1720.62|1722.84|1720.44|1723.68|1721.28|1721.93|1719.53|0
1758847200000|2025-09-26 00:40:00|1722.95|1720.55|1722.64|1720.24|1723.46|1721.06|1721.65|1719.25|0
1758847500000|2025-09-26 00:45:00|1722.41|1720.01|1723.53|1721.13|1724.28|1721.88|1722.29|1719.89|0
1758847800000|2025-09-26 00:50:00|1723.25|1720.85|1723.03|1720.63|1723.73|1721.33|1722.76|1720.36|0
1758848100000|2025-09-26 00:55:00|1723.26|1720.86|1725.9|1723.5|1726.82|1724.42|1723.13|1720.73|0
1758848400000|2025-09-26 01:00:00|1725.67|1723.27|1722.34|1719.94|1726.01|1723.61|1722.11|1719.71|0
1758848700000|2025-09-26 01:05:00|1722.25|1719.85|1723.51|1721.11|1724.44|1722.04|1722.25|1719.85|0
1758849000000|2025-09-26 01:10:00|1723.57|1721.17|1722.56|1720.16|1723.57|1721.17|1720.82|1718.42|0
1758849300000|2025-09-26 01:15:00|1722.33|1719.93|1721.36|1718.96|1722.65|1720.25|1720.38|1717.98|0
1758849600000|2025-09-26 01:20:00|1721.13|1718.73|1721.59|1719.19|1721.97|1719.57|1720.57|1718.17|0
1758849900000|2025-09-26 01:25:00|1721.36|1718.96|1721.52|1719.12|1721.99|1719.59|1720.88|1718.48|0
1758850200000|2025-09-26 01:30:00|1721.4|1719|1722.76|1720.36|1724.12|1721.72|1721.05|1718.65|0
1758850500000|2025-09-26 01:35:00|1722.57|1720.17|1725.14|1722.74|1725.88|1723.48|1722.57|1720.17|0
1758850800000|2025-09-26 01:40:00|1725.37|1722.97|1724.81|1722.41|1725.71|1723.31|1723.75|1721.35|0
1758851100000|2025-09-26 01:45:00|1724.71|1722.31|1723.27|1720.87|1725.92|1723.52|1723.13|1720.73|0
1758851400000|2025-09-26 01:50:00|1723.38|1720.98|1723.57|1721.17|1723.8|1721.4|1720.91|1718.51|0
1758851700000|2025-09-26 01:55:00|1724.03|1721.63|1722.74|1720.34|1724.26|1721.86|1722.1|1719.7|0
1758852000000|2025-09-26 02:00:00|1722.82|1720.42|1722.89|1720.49|1723.68|1721.28|1722.1|1719.7|0
1758852300000|2025-09-26 02:05:00|1723.12|1720.72|1723.11|1720.71|1723.3|1720.9|1722.29|1719.89|0
1758852600000|2025-09-26 02:10:00|1723|1720.6|1723.41|1721.01|1723.64|1721.24|1722.86|1720.46|0
1758852900000|2025-09-26 02:15:00|1723.28|1720.88|1723.77|1721.37|1724.77|1722.37|1723.22|1720.82|0
1758853200000|2025-09-26 02:20:00|1723.54|1721.14|1723.75|1721.35|1724.14|1721.74|1723.02|1720.62|0
1758853500000|2025-09-26 02:25:00|1723.52|1721.12|1725.09|1722.69|1725.35|1722.95|1723.52|1721.12|0
1758853800000|2025-09-26 02:30:00|1725.24|1722.84|1727.32|1724.92|1727.37|1724.97|1725.09|1722.69|0
1758854100000|2025-09-26 02:35:00|1727.55|1725.15|1726.58|1724.18|1727.59|1725.19|1726.26|1723.86|0
1758854400000|2025-09-26 02:40:00|1726.81|1724.41|1726.28|1723.88|1726.81|1724.41|1725.62|1723.22|0
1758854700000|2025-09-26 02:45:00|1726.17|1723.77|1725.8|1723.4|1726.28|1723.88|1725.72|1723.32|0
1758855000000|2025-09-26 02:50:00|1725.57|1723.17|1724.31|1721.91|1726.14|1723.74|1724.13|1721.73|0
1758855300000|2025-09-26 02:55:00|1724.54|1722.14|1723.48|1721.08|1724.88|1722.48|1723.38|1720.98|0
1758855600000|2025-09-26 03:00:00|1723.71|1721.31|1722.56|1720.16|1724.34|1721.94|1722.46|1720.06|0
1758855900000|2025-09-26 03:05:00|1722.33|1719.93|1722.34|1719.94|1723.36|1720.96|1722.1|1719.7|0
1758856200000|2025-09-26 03:10:00|1722.45|1720.05|1720.77|1718.37|1723.14|1720.74|1720.63|1718.23|0
1758856500000|2025-09-26 03:15:00|1721|1718.6|1718.57|1716.17|1721.09|1718.69|1718.31|1715.91|0
1758856800000|2025-09-26 03:20:00|1718.8|1716.4|1719.38|1716.98|1719.69|1717.29|1718.64|1716.24|0
1758857100000|2025-09-26 03:25:00|1719.15|1716.75|1720.44|1718.04|1720.6|1718.2|1719.15|1716.75|0
1758857400000|2025-09-26 03:30:00|1720.37|1717.97|1720.34|1717.94|1720.84|1718.44|1719.95|1717.55|0
1758857700000|2025-09-26 03:35:00|1720.28|1717.88|1720.62|1718.22|1720.74|1718.34|1719.55|1717.15|0
1758858000000|2025-09-26 03:40:00|1720.84|1718.44|1720.39|1717.99|1721.3|1718.9|1720.11|1717.71|0
1758858300000|2025-09-26 03:45:00|1720.16|1717.76|1720.29|1717.89|1720.57|1718.17|1719.24|1716.84|0
1758858600000|2025-09-26 03:50:00|1720.52|1718.12|1721.53|1719.13|1722.48|1720.08|1720.41|1718.01|0
1758858900000|2025-09-26 03:55:00|1721.87|1719.47|1722.31|1719.91|1722.74|1720.34|1721.19|1718.79|0
1758859200000|2025-09-26 04:00:00|1722.37|1719.97|1720.4|1718|1722.37|1719.97|1718.5|1716.1|0
1758859500000|2025-09-26 04:05:00|1720.17|1717.77|1722.84|1720.44|1722.89|1720.49|1719.94|1717.54|0
1758859800000|2025-09-26 04:10:00|1722.61|1720.21|1723.35|1720.95|1724.29|1721.89|1722.61|1720.21|0
1758860100000|2025-09-26 04:15:00|1723.12|1720.72|1723.61|1721.21|1724.51|1722.11|1722.79|1720.39|0
1758860400000|2025-09-26 04:20:00|1723.79|1721.39|1724.67|1722.27|1725.45|1723.05|1723.79|1721.39|0
1758860700000|2025-09-26 04:25:00|1724.44|1722.04|1722.32|1719.92|1724.44|1722.04|1722.32|1719.92|0
1758861000000|2025-09-26 04:30:00|1722.09|1719.69|1721.18|1718.78|1722.81|1720.41|1720.49|1718.09|0
1758861300000|2025-09-26 04:35:00|1721.39|1718.99|1723.05|1720.65|1723.08|1720.68|1721.18|1718.78|0
1758861600000|2025-09-26 04:40:00|1722.93|1720.53|1722.45|1720.05|1723.75|1721.35|1722.32|1719.92|0
1758861900000|2025-09-26 04:45:00|1722.56|1720.16|1721.47|1719.07|1722.79|1720.39|1721.44|1719.04|0
1758862200000|2025-09-26 04:50:00|1721.7|1719.3|1720.14|1717.74|1722.32|1719.92|1719.68|1717.28|0
1758862500000|2025-09-26 04:55:00|1720.02|1717.62|1718.61|1716.21|1720.14|1717.74|1718.16|1715.76|0
1758862800000|2025-09-26 05:00:00|1718.39|1715.99|1719.75|1717.35|1719.87|1717.47|1718.27|1715.87|0
1758863100000|2025-09-26 05:05:00|1719.98|1717.58|1718.89|1716.49|1720.44|1718.04|1718.5|1716.1|0
1758863400000|2025-09-26 05:10:00|1718.7|1716.3|1721|1718.6|1721.54|1719.14|1718.7|1716.3|0
1758863700000|2025-09-26 05:15:00|1720.98|1718.58|1720.38|1717.98|1721.06|1718.66|1719.89|1717.49|0
1758864000000|2025-09-26 05:20:00|1720.17|1717.77|1722.63|1720.23|1722.63|1720.23|1720.17|1717.77|0
1758864300000|2025-09-26 05:25:00|1722.74|1720.34|1722.43|1720.03|1723.32|1720.92|1721.95|1719.55|0
1758864600000|2025-09-26 05:30:00|1722.66|1720.26|1722.03|1719.63|1722.89|1720.49|1721.68|1719.28|0
1758864900000|2025-09-26 05:35:00|1721.8|1719.4|1723.2|1720.8|1723.2|1720.8|1720.68|1718.28|0
1758865200000|2025-09-26 05:40:00|1722.55|1720.15|1723.64|1721.24|1724.31|1721.91|1722.55|1720.15|0
1758865500000|2025-09-26 05:45:00|1723.52|1721.12|1723.63|1721.23|1724.58|1722.18|1723.52|1721.12|0
1758865800000|2025-09-26 05:50:00|1723.17|1720.77|1723.99|1721.59|1724.22|1721.82|1721.78|1719.38|0
1758866100000|2025-09-26 05:55:00|1724.1|1721.7|1724.42|1722.02|1725.28|1722.88|1723.87|1721.47|0
1758866400000|2025-09-26 06:00:00|1723.96|1721.56|1726.73|1724.33|1727.04|1724.64|1723.71|1721.31|0
1758866700000|2025-09-26 06:05:00|1726.94|1724.54|1730.34|1727.94|1730.54|1728.14|1726.73|1724.33|0
1758867000000|2025-09-26 06:10:00|1730.54|1728.14|1732.19|1729.79|1732.43|1730.03|1729.3|1726.9|0
1758867300000|2025-09-26 06:15:00|1732.42|1730.02|1734.01|1731.61|1734.23|1731.83|1731.99|1729.59|0
1758867600000|2025-09-26 06:20:00|1733.56|1731.16|1734.58|1732.18|1735.33|1732.93|1732.98|1730.58|0
1758867900000|2025-09-26 06:25:00|1734.35|1731.95|1734.91|1732.51|1735.74|1733.34|1734.12|1731.72|0
1758868200000|2025-09-26 06:30:00|1734.44|1732.04|1733.81|1731.41|1734.71|1732.31|1732.65|1730.25|0
1758868500000|2025-09-26 06:35:00|1733.58|1731.18|1732.62|1730.22|1733.69|1731.29|1731.46|1729.06|0
1758868800000|2025-09-26 06:40:00|1732.85|1730.45|1732.99|1730.59|1733.59|1731.19|1731.76|1729.36|0
1758869100000|2025-09-26 06:45:00|1733.1|1730.7|1732.99|1730.59|1733.58|1731.18|1732.09|1729.69|0
1758869400000|2025-09-26 06:50:00|1733.1|1730.7|1731.57|1729.17|1733.6|1731.2|1730.67|1728.27|0
1758869700000|2025-09-26 06:55:00|1731.34|1728.94|1731.5|1729.1|1732.57|1730.17|1730.33|1727.93|0
1758870000000|2025-09-26 07:00:00|1731.62|1729.22|1732.15|1729.75|1733.18|1730.78|1729.41|1727.01|0
1758870300000|2025-09-26 07:05:00|1731.92|1729.52|1732.95|1730.55|1734.43|1732.03|1730.96|1728.56|0
1758870600000|2025-09-26 07:10:00|1732.72|1730.32|1733.42|1731.02|1734.18|1731.78|1732.33|1729.93|0
1758870900000|2025-09-26 07:15:00|1733.31|1730.91|1729.26|1726.86|1733.31|1730.91|1728.81|1726.41|0
1758871200000|2025-09-26 07:20:00|1729.03|1726.63|1731.67|1729.27|1731.79|1729.39|1728.05|1725.65|0
1758871500000|2025-09-26 07:25:00|1731.56|1729.16|1736.47|1734.07|1736.79|1734.39|1731.56|1729.16|0
1758871800000|2025-09-26 07:30:00|1736.44|1734.04|1734.9|1732.5|1736.99|1734.59|1733.1|1730.7|0
1758872100000|2025-09-26 07:35:00|1734.67|1732.27|1733.36|1730.96|1734.87|1732.47|1732.52|1730.12|0
1758872400000|2025-09-26 07:40:00|1733.13|1730.73|1734.85|1732.45|1735.02|1732.62|1732.29|1729.89|0
1758872700000|2025-09-26 07:45:00|1734.62|1732.22|1735.63|1733.23|1735.83|1733.43|1734.39|1731.99|0
1758873000000|2025-09-26 07:50:00|1735.43|1733.03|1733.84|1731.44|1735.66|1733.26|1733.32|1730.92|0
1758873300000|2025-09-26 07:55:00|1733.97|1731.57|1733.57|1731.17|1733.97|1731.57|1731.51|1729.11|0
1758873600000|2025-09-26 08:00:00|1733.22|1730.82|1733.87|1731.47|1735.01|1732.61|1731.7|1729.3|0
1758873900000|2025-09-26 08:05:00|1734.1|1731.7|1734.21|1731.81|1734.91|1732.51|1733.07|1730.67|0
1758874200000|2025-09-26 08:10:00|1734.32|1731.92|1734.01|1731.61|1734.55|1732.15|1733|1730.6|0
1758874500000|2025-09-26 08:15:00|1733.85|1731.45|1734.1|1731.7|1735.08|1732.68|1733.22|1730.82|0
1758874800000|2025-09-26 08:20:00|1734.69|1732.29|1732.96|1730.56|1735.42|1733.02|1732.61|1730.21|0
1758875100000|2025-09-26 08:25:00|1732.91|1730.51|1731.41|1729.01|1733.42|1731.02|1729.62|1727.22|0
1758875400000|2025-09-26 08:30:00|1731.64|1729.24|1732.44|1730.04|1732.67|1730.27|1731.3|1728.9|0
1758875700000|2025-09-26 08:35:00|1732.55|1730.15|1731.27|1728.87|1732.55|1730.15|1730.53|1728.13|0
1758876000000|2025-09-26 08:40:00|1731.05|1728.65|1729.3|1726.9|1731.78|1729.38|1729.1|1726.7|0
1758876300000|2025-09-26 08:45:00|1729.48|1727.08|1725.08|1722.68|1729.71|1727.31|1725.08|1722.68|0
1758876600000|2025-09-26 08:50:00|1725.22|1722.82|1725.67|1723.27|1726.13|1723.73|1723.49|1721.09|0
1758876900000|2025-09-26 08:55:00|1725.85|1723.45|1724.14|1721.74|1726.49|1724.09|1723.44|1721.04|0
1758877200000|2025-09-26 09:00:00|1723.68|1721.28|1720.86|1718.46|1724.2|1721.8|1720.44|1718.04|0
1758877500000|2025-09-26 09:05:00|1720.63|1718.23|1724.95|1722.55|1725.3|1722.9|1720.63|1718.23|0
1758877800000|2025-09-26 09:10:00|1724.6|1722.2|1727.91|1725.51|1728.11|1725.71|1723.56|1721.16|0
1758878100000|2025-09-26 09:15:00|1728.02|1725.62|1726.77|1724.37|1728.4|1726|1725.56|1723.16|0
1758878400000|2025-09-26 09:20:00|1726.54|1724.14|1724.13|1721.73|1727.23|1724.83|1723.64|1721.24|0
1758878700000|2025-09-26 09:25:00|1724.36|1721.96|1723.7|1721.3|1724.72|1722.32|1723.07|1720.67|0
1758879000000|2025-09-26 09:30:00|1723.26|1720.86|1726.26|1723.86|1726.26|1723.86|1723.1|1720.7|0
1758879300000|2025-09-26 09:35:00|1725.42|1723.02|1726.06|1723.66|1726.37|1723.97|1724.92|1722.52|0
1758879600000|2025-09-26 09:40:00|1726|1723.6|1726.09|1723.69|1726.41|1724.01|1724.21|1721.81|0
1758879900000|2025-09-26 09:45:00|1726.32|1723.92|1726.77|1724.37|1727.42|1725.02|1725.23|1722.83|0
1758880200000|2025-09-26 09:50:00|1727|1724.6|1728.44|1726.04|1728.73|1726.33|1727|1724.6|0
1758880500000|2025-09-26 09:55:00|1728.21|1725.81|1727.87|1725.47|1728.4|1726|1727.57|1725.17|0
1758880800000|2025-09-26 10:00:00|1728.33|1725.93|1726.38|1723.98|1729.21|1726.81|1726.15|1723.75|0
1758881100000|2025-09-26 10:05:00|1726.72|1724.32|1722.79|1720.39|1726.72|1724.32|1721.9|1719.5|0
1758881400000|2025-09-26 10:10:00|1722.91|1720.51|1724.95|1722.55|1725.67|1723.27|1722.5|1720.1|0
1758881700000|2025-09-26 10:15:00|1725.18|1722.78|1725.19|1722.79|1726.24|1723.84|1724.79|1722.39|0
1758882000000|2025-09-26 10:20:00|1724.96|1722.56|1724.41|1722.01|1725.61|1723.21|1722.79|1720.39|0
1758882300000|2025-09-26 10:25:00|1724.29|1721.89|1722.96|1720.56|1725|1722.6|1722.61|1720.21|0
1758882600000|2025-09-26 10:30:00|1722.73|1720.33|1722.6|1720.2|1723.86|1721.46|1721.34|1718.94|0
1758882900000|2025-09-26 10:35:00|1722.83|1720.43|1722.72|1720.32|1723.41|1721.01|1721.95|1719.55|0
1758883200000|2025-09-26 10:40:00|1722.29|1719.89|1721.23|1718.83|1722.73|1720.33|1720.88|1718.48|0
1758883500000|2025-09-26 10:45:00|1721|1718.6|1721.92|1719.52|1722.66|1720.26|1721|1718.6|0
1758883800000|2025-09-26 10:50:00|1721.73|1719.33|1722.44|1720.04|1722.55|1720.15|1720.77|1718.37|0
1758884100000|2025-09-26 10:55:00|1722.57|1720.17|1722.49|1720.09|1723.57|1721.17|1721.99|1719.59|0
1758884400000|2025-09-26 11:00:00|1722.68|1720.28|1723.31|1720.91|1724.89|1722.49|1722.51|1720.11|0
1758884700000|2025-09-26 11:05:00|1723.27|1720.87|1724.58|1722.18|1725.68|1723.28|1722.4|1720|0
1758885000000|2025-09-26 11:10:00|1724.69|1722.29|1727.05|1724.65|1728.16|1725.76|1724.69|1722.29|0
1758885300000|2025-09-26 11:15:00|1726.82|1724.42|1723.81|1721.41|1726.82|1724.42|1722.94|1720.54|0
1758885600000|2025-09-26 11:20:00|1723.69|1721.29|1722.37|1719.97|1724.56|1722.16|1722.01|1719.61|0
1758885900000|2025-09-26 11:25:00|1722.14|1719.74|1723.77|1721.37|1724|1721.6|1720.53|1718.13|0
1758886200000|2025-09-26 11:30:00|1723.88|1721.48|1725.89|1723.49|1725.89|1723.49|1721.85|1719.45|0
1758886500000|2025-09-26 11:35:00|1726.12|1723.72|1727.22|1724.82|1727.22|1724.82|1725.16|1722.76|0
1758886800000|2025-09-26 11:40:00|1726.99|1724.59|1727.52|1725.12|1728.84|1726.44|1726.61|1724.21|0
1758887100000|2025-09-26 11:45:00|1727.29|1724.89|1729.52|1727.12|1729.73|1727.33|1727.15|1724.75|0
1758887400000|2025-09-26 11:50:00|1729.21|1726.81|1731.95|1729.55|1731.95|1729.55|1728.98|1726.58|0
1758887700000|2025-09-26 11:55:00|1731.72|1729.32|1729.82|1727.42|1731.95|1729.55|1729.71|1727.31|0
1758888000000|2025-09-26 12:00:00|1729.36|1726.96|1728.23|1725.83|1729.63|1727.23|1727.95|1725.55|0
1758888300000|2025-09-26 12:05:00|1728.11|1725.71|1731.24|1728.84|1732.24|1729.84|1728|1725.6|0
1758888600000|2025-09-26 12:10:00|1731.01|1728.61|1729.54|1727.14|1731.61|1729.21|1729.44|1727.04|0
1758888900000|2025-09-26 12:15:00|1729.77|1727.37|1732.22|1729.82|1732.36|1729.96|1729.77|1727.37|0
1758889200000|2025-09-26 12:20:00|1731.99|1729.59|1732.3|1729.9|1732.91|1730.51|1730.66|1728.26|0
1758889500000|2025-09-26 12:25:00|1732.07|1729.67|1733.1|1730.7|1733.86|1731.46|1731.18|1728.78|0
1758889800000|2025-09-26 12:30:00|1732.87|1730.47|1742.92|1740.52|1744.05|1741.65|1732.3|1729.9|0
1758890100000|2025-09-26 12:35:00|1743.26|1740.86|1748.07|1745.67|1751.32|1748.92|1743.15|1740.75|0
1758890400000|2025-09-26 12:40:00|1748.18|1745.78|1748.54|1746.14|1749.57|1747.17|1746.59|1744.19|0
1758890700000|2025-09-26 12:45:00|1748.08|1745.68|1745.45|1743.05|1748.19|1745.79|1742.84|1740.44|0
1758891000000|2025-09-26 12:50:00|1745.79|1743.39|1740.7|1738.3|1746.04|1743.64|1740.47|1738.07|0
1758891300000|2025-09-26 12:55:00|1740.47|1738.07|1743.38|1740.98|1744.8|1742.4|1740.34|1737.94|0
1758891600000|2025-09-26 13:00:00|1743.62|1741.22|1738.81|1736.41|1743.85|1741.45|1738.81|1736.41|0
1758891900000|2025-09-26 13:05:00|1738.58|1736.18|1739.46|1737.06|1740.15|1737.75|1738.07|1735.67|0
1758892200000|2025-09-26 13:10:00|1739.26|1736.86|1740.35|1737.95|1740.56|1738.16|1737.92|1735.52|0
1758892500000|2025-09-26 13:15:00|1740.12|1737.72|1740.18|1737.78|1741.48|1739.08|1738.82|1736.42|0
1758892800000|2025-09-26 13:20:00|1740.06|1737.66|1738.49|1736.09|1741.35|1738.95|1738.32|1735.92|0
1758893100000|2025-09-26 13:25:00|1738.72|1736.32|1738.77|1736.37|1739|1736.6|1738.41|1736.01|0
1758893400000|2025-09-26 13:30:00|1733.25|1730.85|1747.81|1745.41|1748.78|1746.38|1731.17|1728.77|0
1758893700000|2025-09-26 13:35:00|1748.04|1745.64|1749.01|1746.61|1751.62|1749.22|1744.94|1742.54|0
1758894000000|2025-09-26 13:40:00|1749.47|1747.07|1750.16|1747.76|1756.95|1754.55|1746.54|1744.14|0
1758894300000|2025-09-26 13:45:00|1749.46|1747.06|1755.85|1753.45|1759.36|1756.96|1745.13|1742.73|0
1758894600000|2025-09-26 13:50:00|1756.32|1753.92|1753.81|1751.41|1758.3|1755.9|1751.58|1749.18|0
1758894900000|2025-09-26 13:55:00|1754.04|1751.64|1757.54|1755.14|1759.76|1757.36|1749.13|1746.73|0
1758895200000|2025-09-26 14:00:00|1758|1755.6|1750.68|1748.28|1763.55|1761.15|1750.45|1748.05|0
1758895500000|2025-09-26 14:05:00|1750.45|1748.05|1740.23|1737.83|1753.2|1750.8|1737.71|1735.31|0
1758895800000|2025-09-26 14:10:00|1740.46|1738.06|1738.7|1736.3|1744.42|1742.02|1732.93|1730.53|0
1758896100000|2025-09-26 14:15:00|1738.24|1735.84|1736.64|1734.24|1739.26|1736.86|1731.35|1728.95|0
1758896400000|2025-09-26 14:20:00|1736.41|1734.01|1729.95|1727.55|1736.97|1734.57|1729.28|1726.88|0
1758896700000|2025-09-26 14:25:00|1730.18|1727.78|1729.68|1727.28|1730.18|1727.78|1719.18|1716.78|0
1758897000000|2025-09-26 14:30:00|1729.45|1727.05|1725.1|1722.7|1730.1|1727.7|1720.35|1717.95|0
1758897300000|2025-09-26 14:35:00|1724.87|1722.47|1735.13|1732.73|1738.11|1735.71|1723.81|1721.41|0
1758897600000|2025-09-26 14:40:00|1734.67|1732.27|1735.99|1733.59|1739.96|1737.56|1733.93|1731.53|0
1758897900000|2025-09-26 14:45:00|1736.22|1733.82|1725.54|1723.14|1740.99|1738.59|1725.54|1723.14|0
1758898200000|2025-09-26 14:50:00|1725.77|1723.37|1728.47|1726.07|1732.59|1730.19|1720.97|1718.57|0
1758898500000|2025-09-26 14:55:00|1728.24|1725.84|1725.62|1723.22|1732.24|1729.84|1725.15|1722.75|0
1758898800000|2025-09-26 15:00:00|1725.85|1723.45|1728.95|1726.55|1731.85|1729.45|1724.69|1722.29|0
1758899100000|2025-09-26 15:05:00|1728.72|1726.32|1728.17|1725.77|1731.35|1728.95|1726.35|1723.95|0
1758899400000|2025-09-26 15:10:00|1728.4|1726|1723.93|1721.53|1730.01|1727.61|1723.7|1721.3|0
1758899700000|2025-09-26 15:15:00|1723.7|1721.3|1732.73|1730.33|1733.37|1730.97|1721.76|1719.36|0
1758900000000|2025-09-26 15:20:00|1732.96|1730.56|1731.25|1728.85|1734.39|1731.99|1728.51|1726.11|0
1758900300000|2025-09-26 15:25:00|1731.02|1728.62|1739.37|1736.97|1739.37|1736.97|1730.79|1728.39|0
1758900600000|2025-09-26 15:30:00|1739.83|1737.43|1738.82|1736.42|1741.71|1739.31|1735.77|1733.37|0
1758900900000|2025-09-26 15:35:00|1738.59|1736.19|1732.52|1730.12|1739.42|1737.02|1731.29|1728.89|0
1758901200000|2025-09-26 15:40:00|1732.75|1730.35|1735.17|1732.77|1740.15|1737.75|1731.55|1729.15|0
1758901500000|2025-09-26 15:45:00|1734.01|1731.61|1736.81|1734.41|1736.94|1734.54|1732.72|1730.32|0
1758901800000|2025-09-26 15:50:00|1736.58|1734.18|1732.95|1730.55|1736.81|1734.41|1730.39|1727.99|0
1758902100000|2025-09-26 15:55:00|1732.72|1730.32|1728.02|1725.62|1733.76|1731.36|1727.48|1725.08|0
1758902400000|2025-09-26 16:00:00|1728.25|1725.85|1729.62|1727.22|1730.45|1728.05|1723.15|1720.75|0
1758902700000|2025-09-26 16:05:00|1729.5|1727.1|1728.94|1726.54|1731.59|1729.19|1727.86|1725.46|0
1758903000000|2025-09-26 16:10:00|1728.83|1726.43|1730.41|1728.01|1731.29|1728.89|1727.82|1725.42|0
1758903300000|2025-09-26 16:15:00|1730.65|1728.25|1735.43|1733.03|1736.22|1733.82|1730.4|1728|0
1758903600000|2025-09-26 16:20:00|1735.2|1732.8|1745.05|1742.65|1745.06|1742.66|1735.2|1732.8|0
1758903900000|2025-09-26 16:25:00|1745.28|1742.88|1743.83|1741.43|1747.41|1745.01|1741.36|1738.96|0
1758904200000|2025-09-26 16:30:00|1743.59|1741.19|1743.41|1741.01|1746.31|1743.91|1740.78|1738.38|0
1758904500000|2025-09-26 16:35:00|1743.18|1740.78|1744.77|1742.37|1746.44|1744.04|1739.68|1737.28|0
1758904800000|2025-09-26 16:40:00|1744.54|1742.14|1747.74|1745.34|1751.77|1749.37|1743.96|1741.56|0
1758905100000|2025-09-26 16:45:00|1747.97|1745.57|1747.95|1745.55|1749.23|1746.83|1745.11|1742.71|0
1758905400000|2025-09-26 16:50:00|1747.72|1745.32|1748.83|1746.43|1750.15|1747.75|1746.95|1744.55|0
1758905700000|2025-09-26 16:55:00|1749.06|1746.66|1752.55|1750.15|1753.6|1751.2|1747.91|1745.51|0
1758906000000|2025-09-26 17:00:00|1752.32|1749.92|1750.88|1748.48|1755.53|1753.13|1750.77|1748.37|0
1758906300000|2025-09-26 17:05:00|1751.11|1748.71|1752.45|1750.05|1753.55|1751.15|1750.53|1748.13|0
1758906600000|2025-09-26 17:10:00|1752.68|1750.28|1754.68|1752.28|1755.1|1752.7|1752.33|1749.93|0
1758906900000|2025-09-26 17:15:00|1754.91|1752.51|1753.61|1751.21|1755.48|1753.08|1752.78|1750.38|0
1758907200000|2025-09-26 17:20:00|1753.38|1750.98|1754.59|1752.19|1755.11|1752.71|1750.6|1748.2|0
1758907500000|2025-09-26 17:25:00|1754.71|1752.31|1754.91|1752.51|1756.16|1753.76|1753.41|1751.01|0
1758907800000|2025-09-26 17:30:00|1755.14|1752.74|1754.04|1751.64|1755.5|1753.1|1752.73|1750.33|0
1758908100000|2025-09-26 17:35:00|1754.2|1751.8|1753.66|1751.26|1756.06|1753.66|1752.42|1750.02|0
1758908400000|2025-09-26 17:40:00|1754.13|1751.73|1754.57|1752.17|1755.72|1753.32|1752.23|1749.83|0
1758908700000|2025-09-26 17:45:00|1754.8|1752.4|1751.94|1749.54|1754.8|1752.4|1751.41|1749.01|0
1758909000000|2025-09-26 17:50:00|1751.71|1749.31|1749.51|1747.11|1752.28|1749.88|1748.59|1746.19|0
1758909300000|2025-09-26 17:55:00|1749.74|1747.34|1752.35|1749.95|1752.35|1749.95|1746.77|1744.37|0
1758909600000|2025-09-26 18:00:00|1752.11|1749.71|1753.21|1750.81|1754.89|1752.49|1751.42|1749.02|0
1758909900000|2025-09-26 18:05:00|1753.44|1751.04|1748.38|1745.98|1753.44|1751.04|1748.38|1745.98|0
1758910200000|2025-09-26 18:10:00|1748.15|1745.75|1752.13|1749.73|1752.13|1749.73|1747.7|1745.3|0
1758910500000|2025-09-26 18:15:00|1752.36|1749.96|1753.58|1751.18|1756.68|1754.28|1752.36|1749.96|0
1758910800000|2025-09-26 18:20:00|1753.82|1751.42|1756.72|1754.32|1757.39|1754.99|1752.4|1750|0
1758911100000|2025-09-26 18:25:00|1756.95|1754.55|1755.79|1753.39|1758.84|1756.44|1754.83|1752.43|0
1758911400000|2025-09-26 18:30:00|1756.02|1753.62|1756.95|1754.55|1758.05|1755.65|1755.93|1753.53|0
1758911700000|2025-09-26 18:35:00|1756.71|1754.31|1759|1756.6|1759.57|1757.17|1756.33|1753.93|0
1758912000000|2025-09-26 18:40:00|1759.12|1756.72|1757.68|1755.28|1760.13|1757.73|1757.46|1755.06|0
1758912300000|2025-09-26 18:45:00|1757.79|1755.39|1757.55|1755.15|1758.74|1756.34|1753.98|1751.58|0
1758912600000|2025-09-26 18:50:00|1757.32|1754.92|1756.1|1753.7|1758.02|1755.62|1755.34|1752.94|0
1758912900000|2025-09-26 18:55:00|1756.21|1753.81|1758.39|1755.99|1758.66|1756.26|1755.91|1753.51|0
1758913200000|2025-09-26 19:00:00|1758.16|1755.76|1757.64|1755.24|1758.91|1756.51|1756.19|1753.79|0
1758913500000|2025-09-26 19:05:00|1757.87|1755.47|1754.64|1752.24|1757.87|1755.47|1754.15|1751.75|0
1758913800000|2025-09-26 19:10:00|1754.41|1752.01|1753.78|1751.38|1757.53|1755.13|1753.11|1750.71|0
1758914100000|2025-09-26 19:15:00|1753.55|1751.15|1755.44|1753.04|1756.15|1753.75|1752.41|1750.01|0
1758914400000|2025-09-26 19:20:00|1755.21|1752.81|1756.44|1754.04|1757.24|1754.84|1754.7|1752.3|0
1758914700000|2025-09-26 19:25:00|1756.67|1754.27|1754.9|1752.5|1757.46|1755.06|1754.67|1752.27|0
1758915000000|2025-09-26 19:30:00|1754.67|1752.27|1753.71|1751.31|1756.37|1753.97|1753.03|1750.63|0
1758915300000|2025-09-26 19:35:00|1753.94|1751.54|1754.99|1752.59|1755.48|1753.08|1753.13|1750.73|0
1758915600000|2025-09-26 19:40:00|1754.76|1752.36|1753.08|1750.68|1755.57|1753.17|1752.53|1750.13|0
1758915900000|2025-09-26 19:45:00|1752.85|1750.45|1756.14|1753.74|1756.14|1753.74|1752.09|1749.69|0
1758916200000|2025-09-26 19:50:00|1755.91|1753.51|1756.42|1754.02|1756.61|1754.21|1749.84|1747.44|0
1758916500000|2025-09-26 19:55:00|1756.88|1754.48|1759.41|1757.01|1760.33|1757.93|1752.51|1750.11|0
1758916800000|2025-09-26 20:00:00|1759.18|1756.78|1758.9|1756.5|1759.68|1757.28|1755.4|1753|0
1758917100000|2025-09-26 20:05:00|1759.14|1756.74|1758.73|1756.33|1759.33|1756.93|1757.97|1755.57|0
1758917400000|2025-09-26 20:10:00|1758.5|1756.1|1760.35|1757.95|1760.72|1758.32|1757.89|1755.49|0
1759105200000|2025-09-29 00:20:00|1768.79|1766.39|1769.18|1766.78|1769.18|1766.78|1768.79|1766.39|0
1759105500000|2025-09-29 00:25:00|1768.95|1766.55|1768.95|1766.55|1770.26|1767.86|1768.45|1766.05|0
1759105800000|2025-09-29 00:30:00|1768.92|1766.52|1768.06|1765.66|1769.71|1767.31|1767.72|1765.32|0
1759106100000|2025-09-29 00:35:00|1767.96|1765.56|1769.91|1767.51|1770.46|1768.06|1767.96|1765.56|0
1759106400000|2025-09-29 00:40:00|1769.68|1767.28|1771.46|1769.06|1771.7|1769.3|1769.54|1767.14|0
1759106700000|2025-09-29 00:45:00|1771.7|1769.3|1771.72|1769.32|1772.05|1769.65|1771.19|1768.79|0
1759107000000|2025-09-29 00:50:00|1771.83|1769.43|1771|1768.6|1771.83|1769.43|1770.8|1768.4|0
1759107300000|2025-09-29 00:55:00|1770.77|1768.37|1770.22|1767.82|1771.09|1768.69|1769.81|1767.41|0
1759107600000|2025-09-29 01:00:00|1770.11|1767.71|1767.1|1764.7|1770.4|1768|1765.94|1763.54|0
1759107900000|2025-09-29 01:05:00|1767.33|1764.93|1766.6|1764.2|1767.33|1764.93|1764.95|1762.55|0
1759108200000|2025-09-29 01:10:00|1766.37|1763.97|1767.56|1765.16|1768.13|1765.73|1766.35|1763.95|0
1759108500000|2025-09-29 01:15:00|1767.67|1765.27|1769.25|1766.85|1769.89|1767.49|1767.38|1764.98|0
1759108800000|2025-09-29 01:20:00|1769.68|1767.28|1769.42|1767.02|1769.96|1767.56|1768.98|1766.58|0
1759109100000|2025-09-29 01:25:00|1769.65|1767.25|1769.52|1767.12|1770.05|1767.65|1768.96|1766.56|0
1759109400000|2025-09-29 01:30:00|1769.64|1767.24|1768.11|1765.71|1769.99|1767.59|1768.01|1765.61|0
1759109700000|2025-09-29 01:35:00|1768.07|1765.67|1769.65|1767.25|1770.12|1767.72|1767.88|1765.48|0
1759110000000|2025-09-29 01:40:00|1769.73|1767.33|1769.69|1767.29|1770.05|1767.65|1769.26|1766.86|0
1759110300000|2025-09-29 01:45:00|1769.45|1767.05|1771.51|1769.11|1771.61|1769.21|1769.15|1766.75|0
1759110600000|2025-09-29 01:50:00|1771.27|1768.87|1770.09|1767.69|1771.95|1769.55|1770.09|1767.69|0
1759110900000|2025-09-29 01:55:00|1769.63|1767.23|1769.55|1767.15|1771.07|1768.67|1768.98|1766.58|0
1759111200000|2025-09-29 02:00:00|1769.73|1767.33|1768.75|1766.35|1770.18|1767.78|1768.68|1766.28|0
1759111500000|2025-09-29 02:05:00|1769.1|1766.7|1770.33|1767.93|1770.7|1768.3|1768.69|1766.29|0
1759111800000|2025-09-29 02:10:00|1770.4|1768|1770.35|1767.95|1771|1768.6|1770.12|1767.72|0
1759112100000|2025-09-29 02:15:00|1770.2|1767.8|1771.35|1768.95|1771.35|1768.95|1769.94|1767.54|0
1759112400000|2025-09-29 02:20:00|1771.23|1768.83|1771.41|1769.01|1771.81|1769.41|1771.03|1768.63|0
1759112700000|2025-09-29 02:25:00|1771.64|1769.24|1771.62|1769.22|1772.33|1769.93|1770.83|1768.43|0
1759113000000|2025-09-29 02:30:00|1771.85|1769.45|1772.29|1769.89|1772.29|1769.89|1770.99|1768.59|0
1759113300000|2025-09-29 02:35:00|1772.28|1769.88|1771.97|1769.57|1772.75|1770.35|1771.6|1769.2|0
1759113600000|2025-09-29 02:40:00|1772.2|1769.8|1772|1769.6|1772.2|1769.8|1771.3|1768.9|0
1759113900000|2025-09-29 02:45:00|1772.23|1769.83|1771.45|1769.05|1772.43|1770.03|1771.4|1769|0
1759114200000|2025-09-29 02:50:00|1771.53|1769.13|1772.4|1770|1772.42|1770.02|1771.53|1769.13|0
1759114500000|2025-09-29 02:55:00|1772.9|1770.5|1773.22|1770.82|1773.71|1771.31|1772.44|1770.04|0
1759114800000|2025-09-29 03:00:00|1772.97|1770.57|1772.72|1770.32|1773.38|1770.98|1772.59|1770.19|0
1759115100000|2025-09-29 03:05:00|1772.93|1770.53|1772.87|1770.47|1773.17|1770.77|1771.8|1769.4|0
1759115400000|2025-09-29 03:10:00|1773.1|1770.7|1773.02|1770.62|1774.07|1771.67|1772.91|1770.51|0
1759115700000|2025-09-29 03:15:00|1773.13|1770.73|1773.72|1771.32|1773.9|1771.5|1772.91|1770.51|0
1759116000000|2025-09-29 03:20:00|1773.49|1771.09|1773.36|1770.96|1773.61|1771.21|1772.74|1770.34|0
1759116300000|2025-09-29 03:25:00|1773.37|1770.97|1774.21|1771.81|1774.21|1771.81|1773.36|1770.96|0
1759116600000|2025-09-29 03:30:00|1773.93|1771.53|1774.12|1771.72|1774.61|1772.21|1773.65|1771.25|0
1759116900000|2025-09-29 03:35:00|1774|1771.6|1774.53|1772.13|1775.4|1773|1773.89|1771.49|0
1759117200000|2025-09-29 03:40:00|1774.3|1771.9|1774.27|1771.87|1774.68|1772.28|1773.97|1771.57|0
1759117500000|2025-09-29 03:45:00|1774.41|1772.01|1774.38|1771.98|1774.63|1772.23|1773.94|1771.54|0
1759117800000|2025-09-29 03:50:00|1774.15|1771.75|1774.9|1772.5|1775.17|1772.77|1774.08|1771.68|0
1759118100000|2025-09-29 03:55:00|1774.67|1772.27|1774.68|1772.28|1774.9|1772.5|1773.99|1771.59|0
1759118400000|2025-09-29 04:00:00|1774.9|1772.5|1774.96|1772.56|1775.19|1772.79|1774.04|1771.64|0
1759118700000|2025-09-29 04:05:00|1775.19|1772.79|1776.11|1773.71|1776.24|1773.84|1775.19|1772.79|0
1759119000000|2025-09-29 04:10:00|1776.34|1773.94|1775.2|1772.8|1776.34|1773.94|1774.98|1772.58|0
1759119300000|2025-09-29 04:15:00|1774.96|1772.56|1775.9|1773.5|1775.93|1773.53|1774.96|1772.56|0
1759119600000|2025-09-29 04:20:00|1776.01|1773.61|1776.7|1774.3|1776.89|1774.49|1775.56|1773.16|0
1759119900000|2025-09-29 04:25:00|1776.93|1774.53|1777.18|1774.78|1777.39|1774.99|1776.4|1774|0
1759120200000|2025-09-29 04:30:00|1776.66|1774.26|1777.04|1774.64|1777.43|1775.03|1776.66|1774.26|0
1759120500000|2025-09-29 04:35:00|1776.82|1774.42|1776.84|1774.44|1777.23|1774.83|1776.64|1774.24|0
1759120800000|2025-09-29 04:40:00|1777.07|1774.67|1776.9|1774.5|1777.07|1774.67|1776.61|1774.21|0
1759121100000|2025-09-29 04:45:00|1776.78|1774.38|1776.54|1774.14|1776.9|1774.5|1776.35|1773.95|0
1759121400000|2025-09-29 04:50:00|1776.3|1773.9|1776.76|1774.36|1777.01|1774.61|1776.07|1773.67|0
1759121700000|2025-09-29 04:55:00|1776.81|1774.41|1776.12|1773.72|1776.81|1774.41|1776.12|1773.72|0
1759122000000|2025-09-29 05:00:00|1776.35|1773.95|1777.12|1774.72|1777.45|1775.05|1776.35|1773.95|0
1759122300000|2025-09-29 05:05:00|1776.89|1774.49|1776.01|1773.61|1777.38|1774.98|1774.99|1772.59|0
1759122600000|2025-09-29 05:10:00|1775.9|1773.5|1776.17|1773.77|1776.3|1773.9|1775.65|1773.25|0
1759122900000|2025-09-29 05:15:00|1775.94|1773.54|1776.6|1774.2|1776.62|1774.22|1775.77|1773.37|0
1759123200000|2025-09-29 05:20:00|1776.83|1774.43|1777.42|1775.02|1777.84|1775.44|1776.65|1774.25|0
1759123500000|2025-09-29 05:25:00|1777.61|1775.21|1777.27|1774.87|1777.61|1775.21|1776.95|1774.55|0
1759123800000|2025-09-29 05:30:00|1777.25|1774.85|1777.4|1775|1777.51|1775.11|1776.25|1773.85|0
1759124100000|2025-09-29 05:35:00|1777.42|1775.02|1777.6|1775.2|1777.94|1775.54|1776.99|1774.59|0
1759124400000|2025-09-29 05:40:00|1777.58|1775.18|1776.04|1773.64|1777.68|1775.28|1775.87|1773.47|0
1759124700000|2025-09-29 05:45:00|1776.27|1773.87|1775.56|1773.16|1776.27|1773.87|1774.68|1772.28|0
1759125000000|2025-09-29 05:50:00|1775.17|1772.77|1776.15|1773.75|1776.5|1774.1|1775.17|1772.77|0
1759125300000|2025-09-29 05:55:00|1776.38|1773.98|1775.63|1773.23|1776.85|1774.45|1775.29|1772.89|0
1759125600000|2025-09-29 06:00:00|1775.6|1773.2|1774.11|1771.71|1776.07|1773.67|1773.6|1771.2|0
1759125900000|2025-09-29 06:05:00|1774|1771.6|1774.24|1771.84|1775.38|1772.98|1773.51|1771.11|0
1759126200000|2025-09-29 06:10:00|1774.47|1772.07|1776.33|1773.93|1776.63|1774.23|1774.09|1771.69|0
1759126500000|2025-09-29 06:15:00|1776.1|1773.7|1777.82|1775.42|1777.82|1775.42|1775.48|1773.08|0
1759126800000|2025-09-29 06:20:00|1777.69|1775.29|1777.97|1775.57|1779.14|1776.74|1777.69|1775.29|0
1759127100000|2025-09-29 06:25:00|1777.74|1775.34|1777.74|1775.34|1778.52|1776.12|1777.24|1774.84|0
1759127400000|2025-09-29 06:30:00|1777.97|1775.57|1779.7|1777.3|1780.02|1777.62|1777.59|1775.19|0
1759127700000|2025-09-29 06:35:00|1779.71|1777.31|1780.34|1777.94|1780.9|1778.5|1779.43|1777.03|0
1759128000000|2025-09-29 06:40:00|1780.11|1777.71|1781.56|1779.16|1781.79|1779.39|1780.01|1777.61|0
1759128300000|2025-09-29 06:45:00|1781.67|1779.27|1781.89|1779.49|1782.39|1779.99|1781.06|1778.66|0
1759128600000|2025-09-29 06:50:00|1781.77|1779.37|1782.13|1779.73|1782.56|1780.16|1781.5|1779.1|0
1759128900000|2025-09-29 06:55:00|1782.46|1780.06|1780.64|1778.24|1782.46|1780.06|1780.11|1777.71|0
1759129200000|2025-09-29 07:00:00|1780.06|1777.66|1777.98|1775.58|1780.7|1778.3|1776.46|1774.06|0
1759129500000|2025-09-29 07:05:00|1777.83|1775.43|1776.96|1774.56|1778.92|1776.52|1775.81|1773.41|0
1759129800000|2025-09-29 07:10:00|1776.85|1774.45|1779.08|1776.68|1779.71|1777.31|1776.62|1774.22|0
1759130100000|2025-09-29 07:15:00|1779.09|1776.69|1778.44|1776.04|1779.43|1777.03|1777.75|1775.35|0
1759130400000|2025-09-29 07:20:00|1778.55|1776.15|1781.5|1779.1|1781.5|1779.1|1778.44|1776.04|0
1759130700000|2025-09-29 07:25:00|1781.38|1778.98|1782.07|1779.67|1782.73|1780.33|1780.69|1778.29|0
1759131000000|2025-09-29 07:30:00|1782.3|1779.9|1780.77|1778.37|1782.39|1779.99|1780.41|1778.01|0
1759131300000|2025-09-29 07:35:00|1781|1778.6|1783.46|1781.06|1784.84|1782.44|1781|1778.6|0
1759131600000|2025-09-29 07:40:00|1783.22|1780.82|1781.97|1779.57|1783.51|1781.11|1781.97|1779.57|0
1759131900000|2025-09-29 07:45:00|1781.73|1779.33|1782.24|1779.84|1782.6|1780.2|1780.63|1778.23|0
1759132200000|2025-09-29 07:50:00|1782.47|1780.07|1783.33|1780.93|1783.77|1781.37|1782.24|1779.84|0
1759132500000|2025-09-29 07:55:00|1783.47|1781.07|1781.69|1779.29|1783.47|1781.07|1781.12|1778.72|0
1759132800000|2025-09-29 08:00:00|1781.22|1778.82|1784.25|1781.85|1784.87|1782.47|1781.06|1778.66|0
1759133100000|2025-09-29 08:05:00|1783.9|1781.5|1784.81|1782.41|1785.05|1782.65|1783.44|1781.04|0
1759133400000|2025-09-29 08:10:00|1785.04|1782.64|1784.28|1781.88|1785.72|1783.32|1784.28|1781.88|0
1759133700000|2025-09-29 08:15:00|1784.75|1782.35|1784.01|1781.61|1785.46|1783.06|1783.78|1781.38|0
1759134000000|2025-09-29 08:20:00|1784.24|1781.84|1784.72|1782.32|1784.72|1782.32|1783|1780.6|0
1759134300000|2025-09-29 08:25:00|1784.63|1782.23|1784.82|1782.42|1785.14|1782.74|1783.85|1781.45|0
1759134600000|2025-09-29 08:30:00|1784.8|1782.4|1784.86|1782.46|1785.61|1783.21|1784.23|1781.83|0
1759134900000|2025-09-29 08:35:00|1784.43|1782.03|1786.54|1784.14|1786.68|1784.28|1784.43|1782.03|0
1759135200000|2025-09-29 08:40:00|1786.77|1784.37|1786.73|1784.33|1786.8|1784.4|1785.97|1783.57|0
1759135500000|2025-09-29 08:45:00|1786.63|1784.23|1787.57|1785.17|1788.65|1786.25|1786.17|1783.77|0
1759135800000|2025-09-29 08:50:00|1787.8|1785.4|1787.78|1785.38|1788.72|1786.32|1787.68|1785.28|0
1759136100000|2025-09-29 08:55:00|1788.03|1785.63|1788.92|1786.52|1788.94|1786.54|1787.78|1785.38|0
1759136400000|2025-09-29 09:00:00|1789.15|1786.75|1787.68|1785.28|1789.15|1786.75|1787.33|1784.93|0
1759136700000|2025-09-29 09:05:00|1787.71|1785.31|1787.3|1784.9|1788.87|1786.47|1787.3|1784.9|0
1759137000000|2025-09-29 09:10:00|1787.42|1785.02|1787.9|1785.5|1788.22|1785.82|1787.39|1784.99|0
1759137300000|2025-09-29 09:15:00|1787.91|1785.51|1787.86|1785.46|1788.37|1785.97|1787.45|1785.05|0
1759137600000|2025-09-29 09:20:00|1787.63|1785.23|1787.33|1784.93|1787.76|1785.36|1786.83|1784.43|0
1759137900000|2025-09-29 09:25:00|1787.26|1784.86|1789.22|1786.82|1789.72|1787.32|1787.26|1784.86|0
1759138200000|2025-09-29 09:30:00|1788.76|1786.36|1787.68|1785.28|1789.03|1786.63|1787.49|1785.09|0
1759138500000|2025-09-29 09:35:00|1787.62|1785.22|1789.49|1787.09|1789.65|1787.25|1787.62|1785.22|0
1759138800000|2025-09-29 09:40:00|1789.72|1787.32|1789.95|1787.55|1790.73|1788.33|1789.57|1787.17|0
1759139100000|2025-09-29 09:45:00|1790.19|1787.79|1788.29|1785.89|1790.19|1787.79|1788.04|1785.64|0
1759139400000|2025-09-29 09:50:00|1788.54|1786.14|1788.2|1785.8|1789.12|1786.72|1788.07|1785.67|0
1759139700000|2025-09-29 09:55:00|1788.32|1785.92|1787.03|1784.63|1788.44|1786.04|1786.53|1784.13|0
1759140000000|2025-09-29 10:00:00|1787.26|1784.86|1787.67|1785.27|1788.23|1785.83|1786.1|1783.7|0
1759140300000|2025-09-29 10:05:00|1787.9|1785.5|1787.13|1784.73|1788.7|1786.3|1787.13|1784.73|0
1759140600000|2025-09-29 10:10:00|1787.36|1784.96|1789.73|1787.33|1789.73|1787.33|1787.36|1784.96|0
1759140900000|2025-09-29 10:15:00|1789.7|1787.3|1790.78|1788.38|1791.62|1789.22|1789.7|1787.3|0
1759141200000|2025-09-29 10:20:00|1791.01|1788.61|1793.04|1790.64|1793.14|1790.74|1790.99|1788.59|0
1759141500000|2025-09-29 10:25:00|1793.03|1790.63|1792.69|1790.29|1793.24|1790.84|1792.51|1790.11|0
1759141800000|2025-09-29 10:30:00|1792.8|1790.4|1790.59|1788.19|1793.33|1790.93|1790.45|1788.05|0
1759142100000|2025-09-29 10:35:00|1790.83|1788.43|1790.53|1788.13|1791.21|1788.81|1790.07|1787.67|0
1759142400000|2025-09-29 10:40:00|1790.3|1787.9|1790.98|1788.58|1791.15|1788.75|1789.71|1787.31|0
1759142700000|2025-09-29 10:45:00|1790.75|1788.35|1791.23|1788.83|1791.39|1788.99|1790.39|1787.99|0
1759143000000|2025-09-29 10:50:00|1791.58|1789.18|1790.69|1788.29|1791.58|1789.18|1789.89|1787.49|0
1759143300000|2025-09-29 10:55:00|1790.58|1788.18|1791.52|1789.12|1791.52|1789.12|1789.75|1787.35|0
1759143600000|2025-09-29 11:00:00|1791.29|1788.89|1788.66|1786.26|1791.75|1789.35|1788.66|1786.26|0
1759143900000|2025-09-29 11:05:00|1788.78|1786.38|1787.73|1785.33|1789.29|1786.89|1787.19|1784.79|0
1759144200000|2025-09-29 11:10:00|1787.62|1785.22|1783.8|1781.4|1787.85|1785.45|1783.63|1781.23|0
1759144500000|2025-09-29 11:15:00|1783.57|1781.17|1787.25|1784.85|1787.25|1784.85|1783.26|1780.86|0
1759144800000|2025-09-29 11:20:00|1787.2|1784.8|1785.89|1783.49|1787.85|1785.45|1785.7|1783.3|0
1759145100000|2025-09-29 11:25:00|1785.65|1783.25|1784.03|1781.63|1786.05|1783.65|1783.41|1781.01|0
1759145400000|2025-09-29 11:30:00|1783.91|1781.51|1783.36|1780.96|1784.77|1782.37|1782.91|1780.51|0
1759145700000|2025-09-29 11:35:00|1783.38|1780.98|1782.96|1780.56|1785.25|1782.85|1782.73|1780.33|0
1759146000000|2025-09-29 11:40:00|1782.84|1780.44|1782.6|1780.2|1783.85|1781.45|1782.48|1780.08|0
1759146300000|2025-09-29 11:45:00|1783.2|1780.8|1784.05|1781.65|1784.28|1781.88|1782.19|1779.79|0
1759146600000|2025-09-29 11:50:00|1784.28|1781.88|1786.18|1783.78|1786.43|1784.03|1783.67|1781.27|0
1759146900000|2025-09-29 11:55:00|1786.26|1783.86|1786.55|1784.15|1786.9|1784.5|1785.39|1782.99|0
1759147200000|2025-09-29 12:00:00|1786.78|1784.38|1784.74|1782.34|1787.1|1784.7|1784.63|1782.23|0
1759147500000|2025-09-29 12:05:00|1784.63|1782.23|1786.22|1783.82|1786.74|1784.34|1784.22|1781.82|0
1759147800000|2025-09-29 12:10:00|1786.33|1783.93|1788.14|1785.74|1788.37|1785.97|1786.06|1783.66|0
1759148100000|2025-09-29 12:15:00|1787.91|1785.51|1786.92|1784.52|1788.37|1785.97|1785.87|1783.47|0
1759148400000|2025-09-29 12:20:00|1786.8|1784.4|1788.76|1786.36|1789.23|1786.83|1786.66|1784.26|0
1759148700000|2025-09-29 12:25:00|1788.99|1786.59|1786.61|1784.21|1788.99|1786.59|1785.86|1783.46|0
1759149000000|2025-09-29 12:30:00|1786.36|1783.96|1788.75|1786.35|1789.01|1786.61|1785.66|1783.26|0
1759149300000|2025-09-29 12:35:00|1789.32|1786.92|1789.09|1786.69|1789.35|1786.95|1787.04|1784.64|0
1759149600000|2025-09-29 12:40:00|1788.89|1786.49|1788.43|1786.03|1789.33|1786.93|1787.35|1784.95|0
1759149900000|2025-09-29 12:45:00|1788.6|1786.2|1790.39|1787.99|1791.86|1789.46|1788.43|1786.03|0
1759150200000|2025-09-29 12:50:00|1790.45|1788.05|1791.02|1788.62|1792.52|1790.12|1789.91|1787.51|0
1759150500000|2025-09-29 12:55:00|1790.82|1788.42|1790.55|1788.15|1792.1|1789.7|1789.94|1787.54|0
1759150800000|2025-09-29 13:00:00|1790.57|1788.17|1788.99|1786.59|1792.9|1790.5|1788.47|1786.07|0
1759151100000|2025-09-29 13:05:00|1788.77|1786.37|1788.24|1785.84|1789.47|1787.07|1787.73|1785.33|0
1759151400000|2025-09-29 13:10:00|1788.46|1786.06|1788.05|1785.65|1789.21|1786.81|1787.9|1785.5|0
1759151700000|2025-09-29 13:15:00|1788.31|1785.91|1789.65|1787.25|1789.65|1787.25|1787.71|1785.31|0
1759152000000|2025-09-29 13:20:00|1789.42|1787.02|1787.72|1785.32|1789.65|1787.25|1786.74|1784.34|0
1759152300000|2025-09-29 13:25:00|1787.61|1785.21|1788.16|1785.76|1788.16|1785.76|1787.24|1784.84|0
1759152600000|2025-09-29 13:30:00|1780.85|1778.45|1779.9|1777.5|1785.08|1782.68|1778.72|1776.32|0
1759152900000|2025-09-29 13:35:00|1779.54|1777.14|1777.49|1775.09|1782.68|1780.28|1776.66|1774.26|0
1759153200000|2025-09-29 13:40:00|1777.26|1774.86|1781.1|1778.7|1781.47|1779.07|1771.91|1769.51|0
1759153500000|2025-09-29 13:45:00|1781.33|1778.93|1783.68|1781.28|1786.66|1784.26|1780.27|1777.87|0
1759153800000|2025-09-29 13:50:00|1782.75|1780.35|1783.59|1781.19|1784.15|1781.75|1778.61|1776.21|0
1759154100000|2025-09-29 13:55:00|1783.82|1781.42|1782.82|1780.42|1784.29|1781.89|1778.33|1775.93|0
1759154400000|2025-09-29 14:00:00|1783.75|1781.35|1779.3|1776.9|1785.17|1782.77|1778.12|1775.72|0
1759154700000|2025-09-29 14:05:00|1778.84|1776.44|1787.67|1785.27|1788.61|1786.21|1778.11|1775.71|0
1759155000000|2025-09-29 14:10:00|1787.44|1785.04|1784.58|1782.18|1790.12|1787.72|1782.44|1780.04|0
1759155300000|2025-09-29 14:15:00|1784.81|1782.41|1780.08|1777.68|1785.5|1783.1|1780.08|1777.68|0
1759155600000|2025-09-29 14:20:00|1780.32|1777.92|1785.7|1783.3|1787.4|1785|1777.87|1775.47|0
1759155900000|2025-09-29 14:25:00|1785.24|1782.84|1785.12|1782.72|1788.89|1786.49|1784.78|1782.38|0
1759156200000|2025-09-29 14:30:00|1784.66|1782.26|1786.15|1783.75|1786.49|1784.09|1783.17|1780.77|0
1759156500000|2025-09-29 14:35:00|1786.38|1783.98|1785.43|1783.03|1786.52|1784.12|1782.9|1780.5|0
1759156800000|2025-09-29 14:40:00|1785.66|1783.26|1787.26|1784.86|1787.91|1785.51|1784.82|1782.42|0
1759157100000|2025-09-29 14:45:00|1787.29|1784.89|1786.35|1783.95|1788.9|1786.5|1785.88|1783.48|0
1759157400000|2025-09-29 14:50:00|1786.58|1784.18|1784.03|1781.63|1786.87|1784.47|1781.76|1779.36|0
1759157700000|2025-09-29 14:55:00|1784.72|1782.32|1781.9|1779.5|1784.72|1782.32|1780.44|1778.04|0
1759158000000|2025-09-29 15:00:00|1782.13|1779.73|1783.17|1780.77|1785.89|1783.49|1781.38|1778.98|0
1759158300000|2025-09-29 15:05:00|1782.93|1780.53|1780.5|1778.1|1784.58|1782.18|1780.07|1777.67|0
1759158600000|2025-09-29 15:10:00|1780.73|1778.33|1775.77|1773.37|1780.73|1778.33|1774.98|1772.58|0
1759158900000|2025-09-29 15:15:00|1775.08|1772.68|1774.29|1771.89|1777.97|1775.57|1770.55|1768.15|0
1759159200000|2025-09-29 15:20:00|1774.06|1771.66|1774.56|1772.16|1779.25|1776.85|1772.28|1769.88|0
1759159500000|2025-09-29 15:25:00|1774.79|1772.39|1772.93|1770.53|1776.41|1774.01|1772.41|1770.01|0
1759159800000|2025-09-29 15:30:00|1772.47|1770.07|1771.9|1769.5|1774.21|1771.81|1770.66|1768.26|0
1759160100000|2025-09-29 15:35:00|1771.67|1769.27|1771.86|1769.46|1774.2|1771.8|1768.46|1766.06|0
1759160400000|2025-09-29 15:40:00|1772.1|1769.7|1773.22|1770.82|1773.22|1770.82|1769.81|1767.41|0
1759160700000|2025-09-29 15:45:00|1772.99|1770.59|1770.14|1767.74|1773.21|1770.81|1769.49|1767.09|0
1759161000000|2025-09-29 15:50:00|1769.91|1767.51|1768.95|1766.55|1770.3|1767.9|1766.49|1764.09|0
1759161300000|2025-09-29 15:55:00|1769.41|1767.01|1770.61|1768.21|1771.03|1768.63|1767.08|1764.68|0
1759161600000|2025-09-29 16:00:00|1770.84|1768.44|1768.41|1766.01|1772.49|1770.09|1767.72|1765.32|0
1759161900000|2025-09-29 16:05:00|1768.64|1766.24|1770.25|1767.85|1770.25|1767.85|1767.39|1764.99|0
1759162200000|2025-09-29 16:10:00|1770.48|1768.08|1774.31|1771.91|1774.89|1772.49|1770.48|1768.08|0
1759162500000|2025-09-29 16:15:00|1774.54|1772.14|1772.27|1769.87|1775.28|1772.88|1768.87|1766.47|0
1759162800000|2025-09-29 16:20:00|1772.5|1770.1|1774.21|1771.81|1774.78|1772.38|1770.81|1768.41|0
1759163100000|2025-09-29 16:25:00|1774.08|1771.68|1772.03|1769.63|1774.4|1772|1771.8|1769.4|0
1759163400000|2025-09-29 16:30:00|1772.26|1769.86|1773.71|1771.31|1774.46|1772.06|1772.17|1769.77|0
1759163700000|2025-09-29 16:35:00|1773.48|1771.08|1771.38|1768.98|1773.71|1771.31|1770.66|1768.26|0
1759164000000|2025-09-29 16:40:00|1771.36|1768.96|1769.12|1766.72|1773.45|1771.05|1768.54|1766.14|0
1759164300000|2025-09-29 16:45:00|1769.35|1766.95|1769.32|1766.92|1772.46|1770.06|1767.85|1765.45|0
1759164600000|2025-09-29 16:50:00|1769.09|1766.69|1766.83|1764.43|1771.12|1768.72|1766.48|1764.08|0
1759164900000|2025-09-29 16:55:00|1767.06|1764.66|1768.33|1765.93|1768.89|1766.49|1766.23|1763.83|0
1759165200000|2025-09-29 17:00:00|1768.56|1766.16|1763.56|1761.16|1768.79|1766.39|1762.39|1759.99|0
1759165500000|2025-09-29 17:05:00|1763.79|1761.39|1765.14|1762.74|1767.41|1765.01|1763.56|1761.16|0
1759165800000|2025-09-29 17:10:00|1765.37|1762.97|1763.65|1761.25|1766.38|1763.98|1763.19|1760.79|0
1759166100000|2025-09-29 17:15:00|1763.42|1761.02|1765.26|1762.86|1766.54|1764.14|1762.32|1759.92|0
1759166400000|2025-09-29 17:20:00|1765.03|1762.63|1766.71|1764.31|1766.94|1764.54|1762.64|1760.24|0
1759166700000|2025-09-29 17:25:00|1766.94|1764.54|1763.69|1761.29|1766.94|1764.54|1763.18|1760.78|0
1759167000000|2025-09-29 17:30:00|1763.92|1761.52|1762.24|1759.84|1765.73|1763.33|1760.16|1757.76|0
1759167300000|2025-09-29 17:35:00|1762.01|1759.61|1763.1|1760.7|1763.85|1761.45|1761.38|1758.98|0
1759167600000|2025-09-29 17:40:00|1763.33|1760.93|1763.74|1761.34|1764.89|1762.49|1763.06|1760.66|0
1759167900000|2025-09-29 17:45:00|1763.51|1761.11|1764.02|1761.62|1766.6|1764.2|1763.28|1760.88|0
1759168200000|2025-09-29 17:50:00|1764.25|1761.85|1768.04|1765.64|1768.5|1766.1|1764.11|1761.71|0
1759168500000|2025-09-29 17:55:00|1768.21|1765.81|1767.22|1764.82|1768.21|1765.81|1766.42|1764.02|0
1759168800000|2025-09-29 18:00:00|1767.45|1765.05|1768.91|1766.51|1769.53|1767.13|1766.86|1764.46|0
1759169100000|2025-09-29 18:05:00|1768.79|1766.39|1767.96|1765.56|1770.49|1768.09|1767.28|1764.88|0
1759169400000|2025-09-29 18:10:00|1768.43|1766.03|1770.34|1767.94|1771.03|1768.63|1767.44|1765.04|0
1759169700000|2025-09-29 18:15:00|1770.57|1768.17|1770.68|1768.28|1771.46|1769.06|1767.97|1765.57|0
1759170000000|2025-09-29 18:20:00|1770.63|1768.23|1772|1769.6|1772|1769.6|1769.88|1767.48|0
1759170300000|2025-09-29 18:25:00|1771.77|1769.37|1772.3|1769.9|1773.29|1770.89|1771.52|1769.12|0
1759170600000|2025-09-29 18:30:00|1772.07|1769.67|1772.04|1769.64|1773.53|1771.13|1772.02|1769.62|0
1759170900000|2025-09-29 18:35:00|1772.15|1769.75|1770.32|1767.92|1772.46|1770.06|1770.09|1767.69|0
1759171200000|2025-09-29 18:40:00|1770.23|1767.83|1770.23|1767.83|1770.68|1768.28|1768.45|1766.05|0
1759171500000|2025-09-29 18:45:00|1770.46|1768.06|1771.67|1769.27|1772.56|1770.16|1770.41|1768.01|0
1759171800000|2025-09-29 18:50:00|1771.43|1769.03|1770.3|1767.9|1771.43|1769.03|1769.83|1767.43|0
1759172100000|2025-09-29 18:55:00|1770.07|1767.67|1770.75|1768.35|1771.41|1769.01|1769.95|1767.55|0
1759172400000|2025-09-29 19:00:00|1770.52|1768.12|1769.34|1766.94|1770.87|1768.47|1767.5|1765.1|0
1759172700000|2025-09-29 19:05:00|1769.58|1767.18|1764.85|1762.45|1769.61|1767.21|1763.42|1761.02|0
1759173000000|2025-09-29 19:10:00|1764.62|1762.22|1763.1|1760.7|1766.89|1764.49|1762.67|1760.27|0
1759173300000|2025-09-29 19:15:00|1762.87|1760.47|1761.21|1758.81|1763.1|1760.7|1756.98|1754.58|0
1759173600000|2025-09-29 19:20:00|1760.98|1758.58|1763.69|1761.29|1767.11|1764.71|1760.63|1758.23|0
1759173900000|2025-09-29 19:25:00|1763.45|1761.05|1764.63|1762.23|1765.91|1763.51|1763.22|1760.82|0
1759174200000|2025-09-29 19:30:00|1764.4|1762|1766.91|1764.51|1767.33|1764.93|1764.07|1761.67|0
1759174500000|2025-09-29 19:35:00|1768.4|1766|1769.12|1766.72|1769.63|1767.23|1766.96|1764.56|0
1759174800000|2025-09-29 19:40:00|1769.35|1766.95|1770.5|1768.1|1771.74|1769.34|1769.17|1766.77|0
1759175100000|2025-09-29 19:45:00|1770.73|1768.33|1773.47|1771.07|1774.23|1771.83|1770.5|1768.1|0
1759175400000|2025-09-29 19:50:00|1774.63|1772.23|1769.29|1766.89|1774.69|1772.29|1769.29|1766.89|0
1759175700000|2025-09-29 19:55:00|1769.98|1767.58|1776.86|1774.46|1776.86|1774.46|1768.56|1766.16|0
1759176000000|2025-09-29 20:00:00|1777.09|1774.69|1772.93|1770.53|1777.09|1774.69|1772.32|1769.92|0
1759176300000|2025-09-29 20:05:00|1772.7|1770.3|1772.7|1770.3|1775.07|1772.67|1771.34|1768.94|0
1759176600000|2025-09-29 20:10:00|1772.47|1770.07|1772.41|1770.01|1773.13|1770.73|1771.37|1768.97|0
1759176900000|2025-09-29 20:15:00|1772.18|1769.78|1772.09|1769.69|1773.33|1770.93|1771.99|1769.59|0
1759177200000|2025-09-29 20:20:00|1772.33|1769.93|1772.63|1770.23|1773.42|1771.02|1771.85|1769.45|0
1759177500000|2025-09-29 20:25:00|1772.86|1770.46|1773.56|1771.16|1773.65|1771.25|1772.86|1770.46|0
1759177800000|2025-09-29 20:30:00|1773.32|1770.92|1771.57|1769.17|1773.56|1771.16|1771.52|1769.12|0
1759178100000|2025-09-29 20:35:00|1771.34|1768.94|1771.48|1769.08|1771.92|1769.52|1771.34|1768.94|0
1759178400000|2025-09-29 20:40:00|1771.71|1769.31|1771.04|1768.64|1772.1|1769.7|1770.5|1768.1|0
1759178700000|2025-09-29 20:45:00|1770.81|1768.41|1767.9|1765.5|1771.04|1768.64|1767.1|1764.7|0
1759179000000|2025-09-29 20:50:00|1768.2|1765.8|1768.08|1765.68|1768.36|1765.96|1767.28|1764.88|0
1759179300000|2025-09-29 20:55:00|1768.38|1765.38|1769.52|1766.52|1769.77|1766.77|1767.92|1764.92|0
1759179600000|2025-09-29 21:00:00|1769.42|1766.42|1769.11|1766.11|1769.45|1766.45|1769.11|1766.11|0
1759179900000|2025-09-29 21:05:00|1769.08|1766.08|1768.78|1765.78|1769.11|1766.11|1768.78|1765.78|0
1759180200000|2025-09-29 21:10:00|1768.87|1765.87|1768.69|1765.69|1768.9|1765.9|1768.65|1765.65|0
1759180500000|2025-09-29 21:15:00|1768.52|1765.52|1768.69|1765.69|1768.95|1765.95|1768.52|1765.52|0
1759180800000|2025-09-29 21:20:00|1768.77|1765.77|1768.74|1765.74|1768.87|1765.87|1768.61|1765.61|0
1759181100000|2025-09-29 21:25:00|1768.77|1765.77|1769.23|1766.23|1769.23|1766.23|1768.74|1765.74|0
1759181400000|2025-09-29 21:30:00|1769.36|1766.36|1768.9|1765.9|1769.49|1766.49|1768.64|1765.64|0
1759181700000|2025-09-29 21:35:00|1769.1|1766.1|1768.47|1765.47|1769.1|1766.1|1768.22|1765.22|0
1759182000000|2025-09-29 21:40:00|1768.64|1765.64|1769.1|1766.1|1769.1|1766.1|1768.64|1765.64|0
1759182300000|2025-09-29 21:45:00|1769.08|1766.08|1768.7|1765.7|1769.08|1766.08|1768.11|1765.11|0
1759182600000|2025-09-29 21:50:00|1768.75|1765.75|1768.94|1765.94|1768.98|1765.98|1768.39|1765.39|0
1759182900000|2025-09-29 21:55:00|1768.81|1765.81|1768.68|1765.68|1768.86|1765.86|1768.67|1765.67|0
1759183200000|2025-09-29 22:00:00|1769.53|1766.53|1770.34|1767.34|1771.14|1768.14|1769.06|1766.06|0
1759183500000|2025-09-29 22:05:00|1770.45|1767.45|1769.64|1766.64|1771.26|1768.26|1769.64|1766.64|0
1759183800000|2025-09-29 22:10:00|1769.75|1766.75|1769.41|1766.41|1769.87|1766.87|1768.72|1765.72|0
1759184100000|2025-09-29 22:15:00|1768.83|1765.83|1768.72|1765.72|1769.18|1766.18|1768.02|1765.02|0
1759184400000|2025-09-29 22:20:00|1768.95|1765.95|1768.72|1765.72|1769.41|1766.41|1768.49|1765.49|0
1759184700000|2025-09-29 22:25:00|1768.49|1765.49|1768.48|1765.48|1768.95|1765.95|1768.02|1765.02|0
1759185000000|2025-09-29 22:30:00|1768.36|1765.36|1769.98|1766.98|1770.1|1767.1|1768.36|1765.36|0
1759185300000|2025-09-29 22:35:00|1769.87|1766.87|1769.87|1766.87|1770.1|1767.1|1769.64|1766.64|0
1759185600000|2025-09-29 22:40:00|1769.98|1766.98|1770.56|1767.56|1770.56|1767.56|1769.87|1766.87|0
1759185900000|2025-09-29 22:45:00|1770.67|1767.67|1772.06|1769.06|1772.18|1769.18|1770.67|1767.67|0
1759186200000|2025-09-29 22:50:00|1771.95|1768.95|1773.8|1770.8|1773.8|1770.8|1771.95|1768.95|0
1759186500000|2025-09-29 22:55:00|1773.68|1770.68|1773.57|1770.57|1774.03|1771.03|1773.34|1770.34|0
1759186800000|2025-09-29 23:00:00|1773.8|1770.8|1772.87|1769.87|1773.8|1770.8|1772.87|1769.87|0
1759187100000|2025-09-29 23:05:00|1772.64|1769.64|1772.87|1769.87|1772.87|1769.87|1771.95|1768.95|0
1759187400000|2025-09-29 23:10:00|1772.64|1769.64|1772.52|1769.52|1772.87|1769.87|1772.41|1769.41|0
1759187700000|2025-09-29 23:15:00|1772.41|1769.41|1772.52|1769.52|1773.1|1770.1|1772.41|1769.41|0
1759188000000|2025-09-29 23:20:00|1772.41|1769.41|1773.1|1770.1|1773.1|1770.1|1772.41|1769.41|0
1759188300000|2025-09-29 23:25:00|1773.33|1770.33|1773.1|1770.1|1773.67|1770.67|1772.87|1769.87|0
1759188600000|2025-09-29 23:30:00|1773.21|1770.21|1774.02|1771.02|1774.02|1771.02|1773.1|1770.1|0
1759188900000|2025-09-29 23:35:00|1774.14|1771.14|1774.25|1771.25|1774.72|1771.72|1774.02|1771.02|0
1759189200000|2025-09-29 23:40:00|1774.02|1771.02|1774.6|1771.6|1774.95|1771.95|1774.02|1771.02|0
1759189500000|2025-09-29 23:45:00|1774.49|1771.49|1774.72|1771.72|1774.95|1771.95|1774.48|1771.48|0
1759189800000|2025-09-29 23:50:00|1774.6|1771.6|1772.4|1769.4|1774.72|1771.72|1772.4|1769.4|0
1759190100000|2025-09-29 23:55:00|1772.17|1769.17|1771.71|1768.71|1772.4|1769.4|1771.48|1768.48|0
1759190400000|2025-09-30 00:00:00|1771.48|1768.48|1769.97|1766.97|1772.51|1769.51|1767.54|1764.54|0
1759190700000|2025-09-30 00:05:00|1770.09|1767.09|1768.58|1765.58|1770.55|1767.55|1768.47|1765.47|0
1759191000000|2025-09-30 00:10:00|1768.47|1765.47|1770.32|1767.32|1771.24|1768.24|1768.47|1765.47|0
1759191300000|2025-09-30 00:15:00|1770.43|1767.43|1771.33|1768.93|1772.79|1770.39|1770.09|1767.09|0
1759191600000|2025-09-30 00:20:00|1771.56|1769.16|1770|1767.6|1772.13|1769.73|1770|1767.6|0
1759191900000|2025-09-30 00:25:00|1770.15|1767.75|1770.44|1768.04|1771.14|1768.74|1770.11|1767.71|0
1759192200000|2025-09-30 00:30:00|1770.21|1767.81|1772.12|1769.72|1772.26|1769.86|1770.21|1767.81|0
1759192500000|2025-09-30 00:35:00|1772.11|1769.71|1772.58|1770.18|1773.04|1770.64|1771.41|1769.01|0
1759192800000|2025-09-30 00:40:00|1772.69|1770.29|1772.39|1769.99|1773.42|1771.02|1772.04|1769.64|0
1759193100000|2025-09-30 00:45:00|1772.64|1770.24|1774.16|1771.76|1774.16|1771.76|1771.48|1769.08|0
1759193400000|2025-09-30 00:50:00|1773.96|1771.56|1774.8|1772.4|1775|1772.6|1773.8|1771.4|0
1759193700000|2025-09-30 00:55:00|1774.61|1772.21|1774.47|1772.07|1775.09|1772.69|1774.23|1771.83|0
1759194000000|2025-09-30 01:00:00|1774.24|1771.84|1771.72|1769.32|1774.24|1771.84|1771.12|1768.72|0
1759194300000|2025-09-30 01:05:00|1771.86|1769.46|1771.46|1769.06|1772.28|1769.88|1770.04|1767.64|0
1759194600000|2025-09-30 01:10:00|1771.56|1769.16|1770.98|1768.58|1771.83|1769.43|1770.55|1768.15|0
1759194900000|2025-09-30 01:15:00|1771.21|1768.81|1771.01|1768.61|1771.5|1769.1|1770.43|1768.03|0
1759195200000|2025-09-30 01:20:00|1771.24|1768.84|1772.09|1769.69|1772.49|1770.09|1771.16|1768.76|0
1759195500000|2025-09-30 01:25:00|1772.32|1769.92|1772.02|1769.62|1773.98|1771.58|1771.61|1769.21|0
1759195800000|2025-09-30 01:30:00|1771.55|1769.15|1770.91|1768.51|1771.65|1769.25|1769.3|1766.9|0
1759196100000|2025-09-30 01:35:00|1770.68|1768.28|1771.55|1769.15|1772.33|1769.93|1770.64|1768.24|0
1759196400000|2025-09-30 01:40:00|1771.32|1768.92|1770.09|1767.69|1771.89|1769.49|1769.96|1767.56|0
1759196700000|2025-09-30 01:45:00|1769.97|1767.57|1769.13|1766.73|1770.6|1768.2|1768.65|1766.25|0
1759197000000|2025-09-30 01:50:00|1769.36|1766.96|1770.43|1768.03|1770.66|1768.26|1769.02|1766.62|0
1759197300000|2025-09-30 01:55:00|1770.2|1767.8|1769.98|1767.58|1770.22|1767.82|1768.53|1766.13|0
1759197600000|2025-09-30 02:00:00|1769.39|1766.99|1770.38|1767.98|1770.38|1767.98|1769.39|1766.99|0
1759197900000|2025-09-30 02:05:00|1770.18|1767.78|1770.41|1768.01|1770.63|1768.23|1769.98|1767.58|0
1759198200000|2025-09-30 02:10:00|1770.18|1767.78|1769.97|1767.57|1770.84|1768.44|1769.38|1766.98|0
1759198500000|2025-09-30 02:15:00|1769.92|1767.52|1770.36|1767.96|1770.91|1768.51|1769.82|1767.42|0
1759198800000|2025-09-30 02:20:00|1770.13|1767.73|1771.29|1768.89|1771.62|1769.22|1770.11|1767.71|0
1759199100000|2025-09-30 02:25:00|1771.11|1768.71|1770.85|1768.45|1771.64|1769.24|1770.41|1768.01|0
1759199400000|2025-09-30 02:30:00|1770.7|1768.3|1770.21|1767.81|1770.7|1768.3|1769.05|1766.65|0
1759199700000|2025-09-30 02:35:00|1770.44|1768.04|1772.3|1769.9|1772.6|1770.2|1770.21|1767.81|0
1759200000000|2025-09-30 02:40:00|1772.18|1769.78|1772.71|1770.31|1773.47|1771.07|1772.18|1769.78|0
1759200300000|2025-09-30 02:45:00|1772.67|1770.27|1772.78|1770.38|1772.81|1770.41|1771.52|1769.12|0
1759200600000|2025-09-30 02:50:00|1772.66|1770.26|1774.33|1771.93|1774.51|1772.11|1772.25|1769.85|0
1759200900000|2025-09-30 02:55:00|1774.27|1771.87|1775.21|1772.81|1775.52|1773.12|1774.15|1771.75|0
1759201200000|2025-09-30 03:00:00|1775.25|1772.85|1774.59|1772.19|1775.25|1772.85|1774.28|1771.88|0
1759201500000|2025-09-30 03:05:00|1774.53|1772.13|1773.92|1771.52|1774.77|1772.37|1773.51|1771.11|0
1759201800000|2025-09-30 03:10:00|1773.69|1771.29|1772.94|1770.54|1774.11|1771.71|1772.83|1770.43|0
1759202100000|2025-09-30 03:15:00|1773.06|1770.66|1773.8|1771.4|1773.8|1771.4|1772.6|1770.2|0
1759202400000|2025-09-30 03:20:00|1773.94|1771.54|1774.03|1771.63|1774.2|1771.8|1773.66|1771.26|0
1759202700000|2025-09-30 03:25:00|1773.91|1771.51|1775.43|1773.03|1775.43|1773.03|1773.64|1771.24|0
1759203000000|2025-09-30 03:30:00|1775.51|1773.11|1775.67|1773.27|1776.11|1773.71|1775.21|1772.81|0
1759203300000|2025-09-30 03:35:00|1775.8|1773.4|1775.58|1773.18|1776.49|1774.09|1775.47|1773.07|0
1759203600000|2025-09-30 03:40:00|1775.47|1773.07|1775.87|1773.47|1776.83|1774.43|1775.47|1773.07|0
1759203900000|2025-09-30 03:45:00|1775.64|1773.24|1773.76|1771.36|1775.64|1773.24|1773.52|1771.12|0
1759204200000|2025-09-30 03:50:00|1773.69|1771.29|1773.44|1771.04|1773.98|1771.58|1773.08|1770.68|0
1759204500000|2025-09-30 03:55:00|1773.64|1771.24|1772.92|1770.52|1773.98|1771.58|1772.81|1770.41|0
1759204800000|2025-09-30 04:00:00|1773.21|1770.81|1773.08|1770.68|1773.74|1771.34|1771.91|1769.51|0
1759205100000|2025-09-30 04:05:00|1773.31|1770.91|1773.49|1771.09|1773.95|1771.55|1772.89|1770.49|0
1759205400000|2025-09-30 04:10:00|1773.32|1770.92|1773.29|1770.89|1773.66|1771.26|1772.91|1770.51|0
1759205700000|2025-09-30 04:15:00|1773.52|1771.12|1772.87|1770.47|1773.52|1771.12|1772.85|1770.45|0
1759206000000|2025-09-30 04:20:00|1773.04|1770.64|1772.86|1770.46|1773.16|1770.76|1772.63|1770.23|0
1759206300000|2025-09-30 04:25:00|1772.74|1770.34|1770.35|1767.95|1773.11|1770.71|1769.7|1767.3|0
1759206600000|2025-09-30 04:30:00|1770.29|1767.89|1769.97|1767.57|1771.17|1768.77|1769.18|1766.78|0
1759206900000|2025-09-30 04:35:00|1770.2|1767.8|1769.89|1767.49|1770.25|1767.85|1769.2|1766.8|0
1759207200000|2025-09-30 04:40:00|1769.77|1767.37|1770.3|1767.9|1770.69|1768.29|1769.6|1767.2|0
1759207500000|2025-09-30 04:45:00|1770.42|1768.02|1771.02|1768.62|1771.03|1768.63|1770.18|1767.78|0
1759207800000|2025-09-30 04:50:00|1770.79|1768.39|1770.18|1767.78|1771.03|1768.63|1770.18|1767.78|0
1759208100000|2025-09-30 04:55:00|1770.3|1767.9|1769.08|1766.68|1770.3|1767.9|1768.82|1766.42|0
1759208400000|2025-09-30 05:00:00|1768.82|1766.42|1769.5|1767.1|1770.25|1767.85|1768.43|1766.03|0
1759208700000|2025-09-30 05:05:00|1769.61|1767.21|1768.93|1766.53|1769.61|1767.21|1767.76|1765.36|0
1759209000000|2025-09-30 05:10:00|1768.71|1766.31|1770.19|1767.79|1770.19|1767.79|1768.39|1765.99|0
1759209300000|2025-09-30 05:15:00|1770.42|1768.02|1769.87|1767.47|1770.42|1768.02|1769.51|1767.11|0
1759209600000|2025-09-30 05:20:00|1770.38|1767.98|1772|1769.6|1772.15|1769.75|1769.87|1767.47|0
1759209900000|2025-09-30 05:25:00|1771.88|1769.48|1771.4|1769|1772.59|1770.19|1770.97|1768.57|0
1759210200000|2025-09-30 05:30:00|1771.77|1769.37|1771.52|1769.12|1772.66|1770.26|1771.15|1768.75|0
1759210500000|2025-09-30 05:35:00|1771.66|1769.26|1772.05|1769.65|1772.49|1770.09|1771.43|1769.03|0
1759210800000|2025-09-30 05:40:00|1772.28|1769.88|1770.69|1768.29|1772.51|1770.11|1770.25|1767.85|0
1759211100000|2025-09-30 05:45:00|1770.64|1768.24|1772.52|1770.12|1772.96|1770.56|1770.64|1768.24|0
1759211400000|2025-09-30 05:50:00|1772.56|1770.16|1772.39|1769.99|1773|1770.6|1772.32|1769.92|0
1759211700000|2025-09-30 05:55:00|1772.62|1770.22|1772.31|1769.91|1772.96|1770.56|1772.22|1769.82|0
1759212000000|2025-09-30 06:00:00|1772.08|1769.68|1772.21|1769.81|1773.35|1770.95|1771.36|1768.96|0
1759212300000|2025-09-30 06:05:00|1771.98|1769.58|1772.39|1769.99|1773.41|1771.01|1770.58|1768.18|0
1759212600000|2025-09-30 06:10:00|1772.62|1770.22|1774.1|1771.7|1774.25|1771.85|1772.62|1770.22|0
1759212900000|2025-09-30 06:15:00|1773.98|1771.58|1773.72|1771.32|1774.52|1772.12|1773.72|1771.32|0
1759213200000|2025-09-30 06:20:00|1773.83|1771.43|1774.42|1772.02|1774.83|1772.43|1772.67|1770.27|0
1759213500000|2025-09-30 06:25:00|1774.59|1772.19|1773.79|1771.39|1775.22|1772.82|1773.79|1771.39|0
1759213800000|2025-09-30 06:30:00|1773.9|1771.5|1773.56|1771.16|1775.35|1772.95|1773.4|1771|0
1759214100000|2025-09-30 06:35:00|1773.44|1771.04|1773.27|1770.87|1774.25|1771.85|1772.81|1770.41|0
1759214400000|2025-09-30 06:40:00|1773.04|1770.64|1771.97|1769.57|1773.27|1770.87|1771.16|1768.76|0
1759214700000|2025-09-30 06:45:00|1771.85|1769.45|1770.41|1768.01|1772.24|1769.84|1770.04|1767.64|0
1759215000000|2025-09-30 06:50:00|1770.42|1768.02|1768.18|1765.78|1770.42|1768.02|1767.59|1765.19|0
1759215300000|2025-09-30 06:55:00|1767.95|1765.55|1766.98|1764.58|1769.15|1766.75|1766.53|1764.13|0
1759215600000|2025-09-30 07:00:00|1766.93|1764.53|1765.61|1763.21|1767.91|1765.51|1764.98|1762.58|0
1759215900000|2025-09-30 07:05:00|1765.82|1763.42|1764.54|1762.14|1765.82|1763.42|1763.29|1760.89|0
1759216200000|2025-09-30 07:10:00|1764.43|1762.03|1763.55|1761.15|1765.55|1763.15|1763.08|1760.68|0
1759216500000|2025-09-30 07:15:00|1763.76|1761.36|1763.96|1761.56|1765.39|1762.99|1761.72|1759.32|0
1759216800000|2025-09-30 07:20:00|1763.72|1761.32|1764.74|1762.34|1765.19|1762.79|1762.87|1760.47|0
1759217100000|2025-09-30 07:25:00|1764.97|1762.57|1765.3|1762.9|1766.71|1764.31|1764.76|1762.36|0
1759217400000|2025-09-30 07:30:00|1765.42|1763.02|1762.04|1759.64|1765.88|1763.48|1760.35|1757.95|0
1759217700000|2025-09-30 07:35:00|1762.16|1759.76|1762.6|1760.2|1763.24|1760.84|1760.83|1758.43|0
1759218000000|2025-09-30 07:40:00|1762.48|1760.08|1757.92|1755.52|1762.6|1760.2|1756.02|1753.62|0
1759218300000|2025-09-30 07:45:00|1758.03|1755.63|1757.35|1754.95|1759.35|1756.95|1756.88|1754.48|0
1759218600000|2025-09-30 07:50:00|1757.81|1755.41|1761.99|1759.59|1762.61|1760.21|1757.58|1755.18|0
1759218900000|2025-09-30 07:55:00|1762.1|1759.7|1762.87|1760.47|1764.13|1761.73|1761.31|1758.91|0
1759219200000|2025-09-30 08:00:00|1761.72|1759.32|1758.67|1756.27|1763.22|1760.82|1757.67|1755.27|0
1759219500000|2025-09-30 08:05:00|1758.55|1756.15|1759.88|1757.48|1760.7|1758.3|1756.91|1754.51|0
1759219800000|2025-09-30 08:10:00|1760.11|1757.71|1760.73|1758.33|1762.14|1759.74|1759.72|1757.32|0
1759220100000|2025-09-30 08:15:00|1760.85|1758.45|1762.16|1759.76|1763.7|1761.3|1760.36|1757.96|0
1759220400000|2025-09-30 08:20:00|1762.11|1759.71|1761.42|1759.02|1763.36|1760.96|1761.31|1758.91|0
1759220700000|2025-09-30 08:25:00|1761.54|1759.14|1761.2|1758.8|1763.63|1761.23|1761.19|1758.79|0
1759221000000|2025-09-30 08:30:00|1761.44|1759.04|1764.01|1761.61|1764.62|1762.22|1760.64|1758.24|0
1759221300000|2025-09-30 08:35:00|1764.24|1761.84|1762.48|1760.08|1764.24|1761.84|1761.33|1758.93|0
1759221600000|2025-09-30 08:40:00|1762.72|1760.32|1763.05|1760.65|1763.69|1761.29|1761.95|1759.55|0
1759221900000|2025-09-30 08:45:00|1763.16|1760.76|1765.43|1763.03|1765.68|1763.28|1762.37|1759.97|0
1759222200000|2025-09-30 08:50:00|1765.56|1763.16|1764.6|1762.2|1766.16|1763.76|1763.37|1760.97|0
1759222500000|2025-09-30 08:55:00|1764.53|1762.13|1763.74|1761.34|1764.56|1762.16|1763.22|1760.82|0
1759222800000|2025-09-30 09:00:00|1763.48|1761.08|1762.38|1759.98|1764.13|1761.73|1761.79|1759.39|0
1759223100000|2025-09-30 09:05:00|1762.56|1760.16|1762.55|1760.15|1764.84|1762.44|1762.55|1760.15|0
1759223400000|2025-09-30 09:10:00|1763.04|1760.64|1762.12|1759.72|1763.27|1760.87|1762.08|1759.68|0
1759223700000|2025-09-30 09:15:00|1761.89|1759.49|1763.39|1760.99|1763.44|1761.04|1761.62|1759.22|0
1759224000000|2025-09-30 09:20:00|1763.5|1761.1|1762.82|1760.42|1764.25|1761.85|1762.47|1760.07|0
1759224300000|2025-09-30 09:25:00|1762.71|1760.31|1764.01|1761.61|1764.35|1761.95|1762.41|1760.01|0
1759224600000|2025-09-30 09:30:00|1763.78|1761.38|1765.93|1763.53|1766.65|1764.25|1763.78|1761.38|0
1759224900000|2025-09-30 09:35:00|1766.23|1763.83|1764.04|1761.64|1766.23|1763.83|1764.04|1761.64|0
1759225200000|2025-09-30 09:40:00|1764.27|1761.87|1762.97|1760.57|1765.24|1762.84|1762.14|1759.74|0
1759225500000|2025-09-30 09:45:00|1762.9|1760.5|1762.07|1759.67|1763.05|1760.65|1761.51|1759.11|0
1759225800000|2025-09-30 09:50:00|1761.84|1759.44|1761.77|1759.37|1762.64|1760.24|1760.67|1758.27|0
1759226100000|2025-09-30 09:55:00|1761.5|1759.1|1762.1|1759.7|1763.19|1760.79|1761.38|1758.98|0
1759226400000|2025-09-30 10:00:00|1762.78|1760.38|1764.48|1762.08|1764.48|1762.08|1761.87|1759.47|0
1759226700000|2025-09-30 10:05:00|1764.39|1761.99|1765.14|1762.74|1765.6|1763.2|1764.19|1761.79|0
1759227000000|2025-09-30 10:10:00|1765.18|1762.78|1760.82|1758.42|1765.22|1762.82|1760.58|1758.18|0
1759227300000|2025-09-30 10:15:00|1761.05|1758.65|1761.39|1758.99|1761.39|1758.99|1758.42|1756.02|0
1759227600000|2025-09-30 10:20:00|1761.85|1759.45|1760.43|1758.03|1761.85|1759.45|1759.37|1756.97|0
1759227900000|2025-09-30 10:25:00|1760.66|1758.26|1760.46|1758.06|1761.16|1758.76|1759.78|1757.38|0
1759228200000|2025-09-30 10:30:00|1760.34|1757.94|1761.05|1758.65|1761.59|1759.19|1760.33|1757.93|0
1759228500000|2025-09-30 10:35:00|1760.94|1758.54|1759.24|1756.84|1760.94|1758.54|1757.48|1755.08|0
1759228800000|2025-09-30 10:40:00|1759|1756.6|1761.28|1758.88|1761.28|1758.88|1758.73|1756.33|0
1759229100000|2025-09-30 10:45:00|1761.04|1758.64|1762.83|1760.43|1763.29|1760.89|1761.04|1758.64|0
1759229400000|2025-09-30 10:50:00|1762.6|1760.2|1764.93|1762.53|1764.93|1762.53|1762.43|1760.03|0
1759229700000|2025-09-30 10:55:00|1765|1762.6|1763.92|1761.52|1765.11|1762.71|1763.92|1761.52|0
1759230000000|2025-09-30 11:00:00|1763.46|1761.06|1764.58|1762.18|1764.79|1762.39|1762.61|1760.21|0
1759230300000|2025-09-30 11:05:00|1764.81|1762.41|1763.67|1761.27|1765.44|1763.04|1763.67|1761.27|0
1759230600000|2025-09-30 11:10:00|1763.9|1761.5|1763.38|1760.98|1764.21|1761.81|1761.67|1759.27|0
1759230900000|2025-09-30 11:15:00|1763.14|1760.74|1761.77|1759.37|1763.24|1760.84|1761.54|1759.14|0
1759231200000|2025-09-30 11:20:00|1762.11|1759.71|1761.95|1759.55|1762.68|1760.28|1760.62|1758.22|0
1759231500000|2025-09-30 11:25:00|1761.91|1759.51|1763.14|1760.74|1763.46|1761.06|1760.83|1758.43|0
1759231800000|2025-09-30 11:30:00|1763.03|1760.63|1763.95|1761.55|1764.46|1762.06|1762.57|1760.17|0
1759232100000|2025-09-30 11:35:00|1763.64|1761.24|1764.55|1762.15|1765.09|1762.69|1763.01|1760.61|0
1759232400000|2025-09-30 11:40:00|1764.78|1762.38|1764.36|1761.96|1765.04|1762.64|1764.07|1761.67|0
1759232700000|2025-09-30 11:45:00|1764.13|1761.73|1765.18|1762.78|1765.7|1763.3|1763.57|1761.17|0
1759233000000|2025-09-30 11:50:00|1764.6|1762.2|1762.8|1760.4|1765.37|1762.97|1760.73|1758.33|0
1759233300000|2025-09-30 11:55:00|1762.57|1760.17|1762.83|1760.43|1763.28|1760.88|1761.99|1759.59|0
1759233600000|2025-09-30 12:00:00|1762.6|1760.2|1760.57|1758.17|1763.74|1761.34|1759.89|1757.49|0
1759233900000|2025-09-30 12:05:00|1760.8|1758.4|1760.6|1758.6|1762.65|1760.25|1760.14|1757.9|0
1759234200000|2025-09-30 12:10:00|1760.83|1758.83|1760.44|1758.44|1761.34|1759.34|1759.26|1757.26|0
1759234500000|2025-09-30 12:15:00|1760.21|1758.21|1761.92|1759.92|1763.27|1761.27|1759.75|1757.75|0
1759234800000|2025-09-30 12:20:00|1762.15|1760.15|1764.96|1762.96|1765.5|1763.5|1761.7|1759.7|0
1759235100000|2025-09-30 12:25:00|1764.84|1762.84|1765.51|1763.51|1765.51|1763.51|1764.21|1762.21|0
1759235400000|2025-09-30 12:30:00|1765.62|1763.62|1766.15|1764.15|1766.86|1764.86|1763.79|1761.79|0
1759235700000|2025-09-30 12:35:00|1766.38|1764.38|1768.92|1766.92|1768.92|1766.92|1765.08|1763.08|0
1759236000000|2025-09-30 12:40:00|1769.15|1767.15|1769.67|1767.67|1770.53|1768.53|1768.34|1766.34|0
1759236300000|2025-09-30 12:45:00|1769.9|1767.9|1769.34|1767.34|1770.31|1768.31|1768.9|1766.9|0
1759236600000|2025-09-30 12:50:00|1769.57|1767.57|1769.67|1767.67|1770.17|1768.17|1768.97|1766.97|0
1759236900000|2025-09-30 12:55:00|1769.54|1767.54|1768.61|1766.61|1769.78|1767.78|1767.56|1765.56|0
1759237200000|2025-09-30 13:00:00|1768.16|1766.16|1766.67|1764.67|1769.07|1767.07|1766.16|1764.16|0
1759237500000|2025-09-30 13:05:00|1766.84|1764.84|1766.61|1764.61|1767.88|1765.88|1764.69|1762.69|0
1759237800000|2025-09-30 13:10:00|1766.44|1764.44|1766.4|1764.4|1769.71|1767.71|1765.72|1763.72|0
1759238100000|2025-09-30 13:15:00|1766.8|1764.8|1767.28|1765.28|1767.73|1765.73|1765.82|1763.82|0
1759238400000|2025-09-30 13:20:00|1766.96|1764.96|1766.7|1764.7|1767.66|1765.66|1766.34|1764.34|0
1759238700000|2025-09-30 13:25:00|1766.6|1764.6|1765.92|1763.92|1766.6|1764.6|1764.37|1762.37|0
1759239000000|2025-09-30 13:30:00|1768.69|1766.69|1763.19|1761.19|1769.4|1767.4|1762.52|1760.52|0
1759239300000|2025-09-30 13:35:00|1762.73|1760.73|1761.89|1759.89|1765.04|1763.04|1760.35|1758.35|0
1759239600000|2025-09-30 13:40:00|1762.35|1760.35|1767.94|1765.94|1767.94|1765.94|1761.95|1759.95|0
1759239900000|2025-09-30 13:45:00|1768.05|1766.05|1764.58|1762.58|1772.06|1770.06|1762.86|1760.86|0
1759240200000|2025-09-30 13:50:00|1764.35|1762.35|1760.07|1758.07|1765.36|1763.36|1759.11|1757.11|0
1759240500000|2025-09-30 13:55:00|1759.84|1757.84|1768.44|1766.44|1768.44|1766.44|1758.74|1756.74|0
1759240800000|2025-09-30 14:00:00|1768.21|1766.21|1769.59|1767.59|1773.62|1771.62|1765.4|1763.4|0
1759241100000|2025-09-30 14:05:00|1769.47|1767.47|1763.71|1761.71|1770.63|1768.63|1762.82|1760.82|0
1759241400000|2025-09-30 14:10:00|1763.48|1761.48|1765.82|1763.82|1768.43|1766.43|1761.82|1759.82|0
1759241700000|2025-09-30 14:15:00|1765.59|1763.59|1768.55|1766.55|1773|1771|1765.59|1763.59|0
1759242000000|2025-09-30 14:20:00|1768.32|1766.32|1767.57|1765.57|1772.13|1770.13|1766.42|1764.42|0
1759242300000|2025-09-30 14:25:00|1767.8|1765.8|1767.14|1765.14|1770|1768|1765.36|1763.36|0
1759242600000|2025-09-30 14:30:00|1767.37|1765.37|1765.45|1763.45|1771.21|1769.21|1764.87|1762.87|0
1759242900000|2025-09-30 14:35:00|1766.15|1764.15|1757.87|1755.87|1766.38|1764.38|1756.99|1754.99|0
1759243200000|2025-09-30 14:40:00|1757.17|1755.17|1762.8|1760.8|1763.26|1761.26|1756.67|1754.67|0
1759243500000|2025-09-30 14:45:00|1763.03|1761.03|1770.02|1768.02|1771.15|1769.15|1762.47|1760.47|0
1759243800000|2025-09-30 14:50:00|1770.48|1768.48|1769.86|1767.86|1771.73|1769.73|1766.18|1764.18|0
1759244100000|2025-09-30 14:55:00|1770.09|1768.09|1770.74|1768.74|1773.27|1771.27|1766.85|1764.85|0
1759244400000|2025-09-30 15:00:00|1770.51|1768.51|1773.61|1771.61|1774.33|1772.33|1769.87|1767.87|0
1759244700000|2025-09-30 15:05:00|1773.38|1771.38|1772.82|1770.82|1774.31|1772.31|1770.18|1768.18|0
1759245000000|2025-09-30 15:10:00|1772.58|1770.58|1767.44|1765.44|1772.99|1770.99|1767.44|1765.44|0
1759245300000|2025-09-30 15:15:00|1767.21|1765.21|1764.19|1762.19|1768.17|1766.17|1763.39|1761.39|0
1759245600000|2025-09-30 15:20:00|1763.96|1761.96|1763.01|1761.01|1766.83|1764.83|1760.58|1758.58|0
1759245900000|2025-09-30 15:25:00|1763.48|1761.48|1761.19|1759.19|1764.37|1762.37|1755.67|1753.67|0
1759246200000|2025-09-30 15:30:00|1760.96|1758.96|1765.08|1763.08|1766.1|1764.1|1760.63|1758.63|0
1759246500000|2025-09-30 15:35:00|1764.85|1762.85|1759.44|1757.44|1765.08|1763.08|1759.21|1757.21|0
1759246800000|2025-09-30 15:40:00|1759.67|1757.67|1759.76|1757.76|1761.13|1759.13|1758.18|1756.18|0
1759247100000|2025-09-30 15:45:00|1759.99|1757.99|1765.59|1763.59|1767|1765|1757|1755|0
1759247400000|2025-09-30 15:50:00|1765.82|1763.82|1767.77|1765.77|1769.37|1767.37|1764.77|1762.77|0
1759247700000|2025-09-30 15:55:00|1767.41|1765.41|1768.55|1766.55|1768.55|1766.55|1761.98|1759.98|0
1759248000000|2025-09-30 16:00:00|1768.78|1766.78|1767.02|1765.02|1769.92|1767.92|1767.02|1765.02|0
1759248300000|2025-09-30 16:05:00|1766.9|1764.9|1766.8|1764.8|1769.5|1767.5|1765.47|1763.47|0
1759248600000|2025-09-30 16:10:00|1766.68|1764.68|1766.8|1764.8|1767.03|1765.03|1764.98|1762.98|0
1759248900000|2025-09-30 16:15:00|1767.03|1765.03|1771.29|1769.29|1771.29|1769.29|1766.05|1764.05|0
1759249200000|2025-09-30 16:20:00|1771.52|1769.52|1772.83|1770.83|1778.59|1776.59|1771.52|1769.52|0
1759249500000|2025-09-30 16:25:00|1773.07|1771.07|1772.55|1770.55|1774.29|1772.29|1770.74|1768.74|0
1759249800000|2025-09-30 16:30:00|1772.78|1770.78|1772.4|1770.4|1774.75|1772.75|1772.4|1770.4|0
1759250100000|2025-09-30 16:35:00|1772.51|1770.51|1772.78|1770.78|1774.97|1772.97|1769.84|1767.84|0
1759250400000|2025-09-30 16:40:00|1773.24|1771.24|1774.4|1772.4|1774.65|1772.65|1771.3|1769.3|0
1759250700000|2025-09-30 16:45:00|1774.17|1772.17|1770.55|1768.55|1775.06|1773.06|1769.09|1767.09|0
1759251000000|2025-09-30 16:50:00|1770.66|1768.66|1769.04|1767.04|1772.01|1770.01|1768.36|1766.36|0
1759251300000|2025-09-30 16:55:00|1769.59|1767.59|1766.89|1764.89|1770.29|1768.29|1765.31|1763.31|0
1759251600000|2025-09-30 17:00:00|1766.66|1764.66|1765.34|1763.34|1767.63|1765.63|1764.85|1762.85|0
1759251900000|2025-09-30 17:05:00|1765.8|1763.8|1764.98|1762.98|1766.18|1764.18|1763.86|1761.86|0
1759252200000|2025-09-30 17:10:00|1764.75|1762.75|1762.91|1760.91|1765.94|1763.94|1760.24|1758.24|0
1759252500000|2025-09-30 17:15:00|1762.79|1760.79|1763.03|1761.03|1764.06|1762.06|1761.63|1759.63|0
1759252800000|2025-09-30 17:20:00|1762.57|1760.57|1759.29|1757.29|1764.64|1762.64|1758.77|1756.77|0
1759253100000|2025-09-30 17:25:00|1759.75|1757.75|1760.3|1758.3|1760.77|1758.77|1756.83|1754.83|0
1759253400000|2025-09-30 17:30:00|1759.61|1757.61|1760.44|1758.44|1760.69|1758.69|1757.41|1755.41|0
1759253700000|2025-09-30 17:35:00|1760.9|1758.9|1759.94|1757.94|1761.96|1759.96|1757.64|1755.64|0
1759254000000|2025-09-30 17:40:00|1760.17|1758.17|1760.45|1758.45|1763.49|1761.49|1759.41|1757.41|0
1759254300000|2025-09-30 17:45:00|1760.21|1758.21|1764.9|1762.9|1764.9|1762.9|1760.21|1758.21|0
1759254600000|2025-09-30 17:50:00|1765.36|1763.36|1768.61|1766.61|1769.22|1767.22|1765.36|1763.36|0
1759254900000|2025-09-30 17:55:00|1768.84|1766.84|1763.22|1761.22|1769.07|1767.07|1762.75|1760.75|0
1759255200000|2025-09-30 18:00:00|1763.46|1761.46|1763.85|1761.85|1765.11|1763.11|1762.95|1760.95|0
1759255500000|2025-09-30 18:05:00|1763.62|1761.62|1769.41|1767.41|1769.7|1767.7|1763.62|1761.62|0
1759255800000|2025-09-30 18:10:00|1769.64|1767.64|1774.44|1772.44|1775.77|1773.77|1769.6|1767.6|0
1759256100000|2025-09-30 18:15:00|1774.21|1772.21|1774.61|1772.61|1777.7|1775.7|1772.76|1770.76|0
1759256400000|2025-09-30 18:20:00|1774.84|1772.84|1775.75|1773.75|1776.64|1774.64|1773.05|1771.05|0
1759256700000|2025-09-30 18:25:00|1775.98|1773.98|1776.41|1774.41|1777.91|1775.91|1775.4|1773.4|0
1759257000000|2025-09-30 18:30:00|1776.18|1774.18|1775.28|1773.28|1777.38|1775.38|1774.2|1772.2|0
1759257300000|2025-09-30 18:35:00|1775.05|1773.05|1777.46|1775.46|1777.97|1775.97|1774.6|1772.6|0
1759257600000|2025-09-30 18:40:00|1777.22|1775.22|1780.49|1778.49|1780.85|1778.85|1776.99|1774.99|0
1759257900000|2025-09-30 18:45:00|1780.26|1778.26|1782.83|1780.83|1784.73|1782.73|1779.76|1777.76|0
1759258200000|2025-09-30 18:50:00|1783.06|1781.06|1782.66|1780.66|1783.88|1781.88|1780.8|1778.8|0
1759258500000|2025-09-30 18:55:00|1782.43|1780.43|1781.84|1779.84|1784.15|1782.15|1781.17|1779.17|0
1759258800000|2025-09-30 19:00:00|1781.6|1779.6|1782.29|1780.29|1785.24|1783.24|1781.49|1779.49|0
1759259100000|2025-09-30 19:05:00|1782.06|1780.06|1784.65|1782.65|1785.67|1783.67|1781.63|1779.63|0
1759259400000|2025-09-30 19:10:00|1784.49|1782.49|1784|1782|1785.82|1783.82|1783.76|1781.76|0
1759259700000|2025-09-30 19:15:00|1784.69|1782.69|1785.27|1783.27|1785.48|1783.48|1782.64|1780.64|0
1759260000000|2025-09-30 19:20:00|1785.54|1783.54|1789.31|1787.31|1789.93|1787.93|1785.27|1783.27|0
1759260300000|2025-09-30 19:25:00|1789.08|1787.08|1791.15|1789.15|1793.03|1791.03|1788.93|1786.93|0
1759260600000|2025-09-30 19:30:00|1791.38|1789.38|1791.96|1789.96|1794.14|1792.14|1790.76|1788.76|0
1759260900000|2025-09-30 19:35:00|1792.19|1790.19|1791.17|1789.17|1792.79|1790.79|1789.87|1787.87|0
1759261200000|2025-09-30 19:40:00|1791.4|1789.4|1787.46|1785.46|1791.4|1789.4|1786.43|1784.43|0
1759261500000|2025-09-30 19:45:00|1787.69|1785.69|1796.15|1794.15|1796.67|1794.67|1787.69|1785.69|0
1759261800000|2025-09-30 19:50:00|1796.61|1794.61|1800.34|1798.34|1803.9|1801.9|1791.62|1789.62|0
1759262100000|2025-09-30 19:55:00|1799.41|1797.41|1797.04|1795.04|1803.92|1801.92|1797.04|1795.04|0
1759262400000|2025-09-30 20:00:00|1796.58|1794.58|1791.36|1789.36|1796.81|1794.81|1789.33|1787.33|0
1759262700000|2025-09-30 20:05:00|1791.13|1789.13|1788.97|1786.97|1791.15|1789.15|1788.27|1786.27|0
1759263000000|2025-09-30 20:10:00|1788.74|1786.74|1786.9|1784.9|1789.31|1787.31|1785.72|1783.72|0
1759263300000|2025-09-30 20:15:00|1787.14|1785.14|1786.51|1784.51|1788.66|1786.66|1785.62|1783.62|0
1759263600000|2025-09-30 20:20:00|1786.45|1784.45|1787.75|1785.75|1788.48|1786.48|1785.6|1783.6|0
1759263900000|2025-09-30 20:25:00|1787.98|1785.98|1786.63|1784.63|1788.56|1786.56|1786.16|1784.16|0
1759264200000|2025-09-30 20:30:00|1786.86|1784.86|1784.62|1782.62|1786.86|1784.86|1784.01|1782.01|0
1759264500000|2025-09-30 20:35:00|1784.39|1782.39|1783.09|1781.09|1785.34|1783.34|1782.72|1780.72|0
1759264800000|2025-09-30 20:40:00|1782.85|1780.85|1783.19|1781.19|1783.88|1781.88|1782.47|1780.47|0
1759265100000|2025-09-30 20:45:00|1782.96|1780.96|1785.36|1783.36|1785.75|1783.75|1782.96|1780.96|0
1759265400000|2025-09-30 20:50:00|1785.59|1783.59|1786.25|1784.25|1786.67|1784.67|1785.1|1783.1|0
1759265700000|2025-09-30 20:55:00|1786.75|1783.75|1785.4|1782.4|1787.44|1784.44|1785.36|1782.36|0
1759266000000|2025-09-30 21:00:00|1785.44|1782.44|1785.84|1782.84|1786.26|1783.26|1785.44|1782.44|0
1759266300000|2025-09-30 21:05:00|1785.97|1782.97|1786.09|1783.09|1786.13|1783.13|1785.97|1782.97|0
1759266600000|2025-09-30 21:10:00|1786.34|1783.34|1786.47|1783.47|1786.6|1783.6|1786.05|1783.05|0
1759266900000|2025-09-30 21:15:00|1786.56|1783.56|1786.13|1783.13|1786.56|1783.56|1786.01|1783.01|0
1759267200000|2025-09-30 21:20:00|1786.01|1783.01|1786.09|1783.09|1786.09|1783.09|1784.78|1781.78|0
1759267500000|2025-09-30 21:25:00|1786.18|1783.18|1786.43|1783.43|1786.43|1783.43|1786.17|1783.17|0
1759267800000|2025-09-30 21:30:00|1786.34|1783.34|1784.69|1781.69|1786.34|1783.34|1784.6|1781.6|0
1759268100000|2025-09-30 21:35:00|1784.77|1781.77|1784.43|1781.43|1784.77|1781.77|1784.43|1781.43|0
1759268400000|2025-09-30 21:40:00|1784.47|1781.47|1785.2|1782.2|1785.37|1782.37|1784.47|1781.47|0
1759268700000|2025-09-30 21:45:00|1785.18|1782.18|1785.58|1782.58|1785.63|1782.63|1785.18|1782.18|0
1759269000000|2025-09-30 21:50:00|1785.41|1782.41|1785.11|1782.11|1785.41|1782.41|1785.11|1782.11|0
1759269300000|2025-09-30 21:55:00|1785.32|1782.32|1786.42|1783.42|1786.74|1783.74|1785.32|1782.32|0
1759269600000|2025-09-30 22:00:00|1786.16|1783.16|1790.79|1787.79|1791.72|1788.72|1785|1782|0
1759269900000|2025-09-30 22:05:00|1790.21|1787.21|1789.87|1786.87|1790.56|1787.56|1789.4|1786.4|0
1759270200000|2025-09-30 22:10:00|1790.1|1787.1|1790.56|1787.56|1790.79|1787.79|1789.75|1786.75|0
1759270500000|2025-09-30 22:15:00|1790.79|1787.79|1790.79|1787.79|1791.72|1788.72|1790.79|1787.79|0
1759270800000|2025-09-30 22:20:00|1790.1|1787.1|1790.79|1787.79|1790.79|1787.79|1788.94|1785.94|0
1759271100000|2025-09-30 22:25:00|1791.02|1788.02|1792.41|1789.41|1792.52|1789.52|1791.02|1788.02|0
1759271400000|2025-09-30 22:30:00|1792.64|1789.64|1792.18|1789.18|1793.8|1790.8|1791.25|1788.25|0
1759271700000|2025-09-30 22:35:00|1792.06|1789.06|1790.56|1787.56|1792.64|1789.64|1789.63|1786.63|0
1759272000000|2025-09-30 22:40:00|1790.44|1787.44|1790.67|1787.67|1790.79|1787.79|1789.63|1786.63|0
1759272300000|2025-09-30 22:45:00|1790.55|1787.55|1790.09|1787.09|1790.55|1787.55|1789.4|1786.4|0
1759272600000|2025-09-30 22:50:00|1790.32|1787.32|1787.54|1784.54|1790.32|1787.32|1786.85|1783.85|0
1759272900000|2025-09-30 22:55:00|1787.31|1784.31|1785.46|1782.46|1787.65|1784.65|1782.91|1779.91|0
1759273200000|2025-09-30 23:00:00|1785.1|1782.1|1782.21|1779.21|1786.38|1783.38|1782.09|1779.09|0
1759273500000|2025-09-30 23:05:00|1782.32|1779.32|1785.1|1782.1|1785.45|1782.45|1781.98|1778.98|0
1759273800000|2025-09-30 23:10:00|1785.22|1782.22|1785.68|1782.68|1786.61|1783.61|1785.1|1782.1|0
1759274100000|2025-09-30 23:15:00|1785.56|1782.56|1785.45|1782.45|1786.26|1783.26|1784.53|1781.53|0
1759274400000|2025-09-30 23:20:00|1785.56|1782.56|1787.77|1784.77|1787.88|1784.88|1785.22|1782.22|0
1759274700000|2025-09-30 23:25:00|1787.65|1784.65|1785.91|1782.91|1787.77|1784.77|1785.45|1782.45|0
1759275000000|2025-09-30 23:30:00|1786.02|1783.02|1786.61|1783.61|1787.07|1784.07|1785.56|1782.56|0
1759275300000|2025-09-30 23:35:00|1786.72|1783.72|1786.14|1783.14|1786.72|1783.72|1786.14|1783.14|0
1759275600000|2025-09-30 23:40:00|1786.02|1783.02|1786.14|1783.14|1786.49|1783.49|1785.68|1782.68|0
1759275900000|2025-09-30 23:45:00|1786.25|1783.25|1785.91|1782.91|1786.84|1783.84|1785.68|1782.68|0
1759276200000|2025-09-30 23:50:00|1786.14|1783.14|1785.91|1782.91|1787.07|1784.07|1785.45|1782.45|0
1759276500000|2025-09-30 23:55:00|1785.79|1782.79|1784.86|1781.86|1785.91|1782.91|1784.52|1781.52|0
1759276800000|2025-10-01 00:00:00|1784.98|1781.98|1784.98|1781.98|1785.68|1782.68|1783.59|1780.59|0
1759277100000|2025-10-01 00:05:00|1785.09|1782.09|1784.16|1781.16|1786.14|1783.14|1783.82|1780.82|0
1759277400000|2025-10-01 00:10:00|1784.29|1781.29|1782.89|1779.89|1784.75|1781.75|1782.2|1779.2|0
1759277700000|2025-10-01 00:15:00|1782.2|1779.2|1777.56|1775.56|1782.2|1779.2|1776.62|1774.62|0
1759278000000|2025-10-01 00:20:00|1777.67|1775.67|1776.09|1774.09|1778.21|1776.21|1775.57|1773.57|0
1759278300000|2025-10-01 00:25:00|1775.86|1773.86|1775.52|1773.52|1776.85|1774.85|1774.71|1772.71|0
1759278600000|2025-10-01 00:30:00|1775.86|1773.86|1777.4|1775.4|1777.87|1775.87|1775.28|1773.28|0
1759278900000|2025-10-01 00:35:00|1777.63|1775.63|1776.78|1774.78|1777.97|1775.97|1775.24|1773.24|0
1759279200000|2025-10-01 00:40:00|1776.55|1774.55|1778.64|1776.64|1778.99|1776.99|1776.55|1774.55|0
1759279500000|2025-10-01 00:45:00|1778.41|1776.41|1778.57|1776.57|1778.79|1776.79|1776.9|1774.9|0
1759279800000|2025-10-01 00:50:00|1778.81|1776.81|1777.67|1775.67|1779.59|1777.59|1776.9|1774.9|0
1759280100000|2025-10-01 00:55:00|1777.56|1775.56|1774.67|1772.67|1778.16|1776.16|1774.1|1772.1|0
1759280400000|2025-10-01 01:00:00|1774.9|1772.9|1774.67|1772.67|1775.84|1773.84|1773.63|1771.63|0
1759280700000|2025-10-01 01:05:00|1774.79|1772.79|1773.27|1771.27|1775.03|1773.03|1772.99|1770.99|0
1759281000000|2025-10-01 01:10:00|1773.04|1771.04|1773.89|1771.89|1774.92|1772.92|1773.04|1771.04|0
1759281300000|2025-10-01 01:15:00|1773.79|1771.79|1774.2|1772.2|1774.75|1772.75|1773.53|1771.53|0
1759281600000|2025-10-01 01:20:00|1774.31|1772.31|1775.71|1773.71|1775.82|1773.82|1773.93|1771.93|0
1759281900000|2025-10-01 01:25:00|1775.75|1773.75|1777.12|1775.12|1777.35|1775.35|1774.33|1772.33|0
1759282200000|2025-10-01 01:30:00|1777.08|1775.08|1775.01|1773.01|1778.01|1776.01|1774.62|1772.62|0
1759282500000|2025-10-01 01:35:00|1775.06|1773.06|1775.89|1773.89|1775.89|1773.89|1774.5|1772.5|0
1759282800000|2025-10-01 01:40:00|1775.79|1773.79|1777.28|1775.28|1777.67|1775.67|1775.56|1773.56|0
1759283100000|2025-10-01 01:45:00|1777.51|1775.51|1777.35|1775.35|1777.82|1775.82|1776.44|1774.44|0
1759283400000|2025-10-01 01:50:00|1777.23|1775.23|1775.97|1773.97|1777.37|1775.37|1775.34|1773.34|0
1759283700000|2025-10-01 01:55:00|1776.06|1774.06|1775.76|1773.76|1776.45|1774.45|1775.59|1773.59|0
1759284000000|2025-10-01 02:00:00|1775.53|1773.53|1775.12|1773.12|1775.91|1773.91|1773.52|1771.52|0
1759284300000|2025-10-01 02:05:00|1775.35|1773.35|1774.21|1772.21|1775.56|1773.56|1774.21|1772.21|0
1759284600000|2025-10-01 02:10:00|1774.76|1772.76|1772.98|1770.98|1774.85|1772.85|1772.82|1770.82|0
1759284900000|2025-10-01 02:15:00|1773.44|1771.44|1774.21|1772.21|1775.15|1773.15|1772.94|1770.94|0
1759285200000|2025-10-01 02:20:00|1774.38|1772.38|1775.33|1773.33|1775.54|1773.54|1774.06|1772.06|0
1759285500000|2025-10-01 02:25:00|1775.56|1773.56|1775.25|1773.25|1775.71|1773.71|1774.33|1772.33|0
1759285800000|2025-10-01 02:30:00|1775.02|1773.02|1773.05|1771.05|1775.25|1773.25|1771.27|1769.27|0
1759286100000|2025-10-01 02:35:00|1772.93|1770.93|1771.84|1769.84|1773.37|1771.37|1771.84|1769.84|0
1759286400000|2025-10-01 02:40:00|1771.61|1769.61|1772.12|1770.12|1772.65|1770.65|1769.24|1767.24|0
1759286700000|2025-10-01 02:45:00|1772.75|1770.75|1772.33|1770.33|1773.12|1771.12|1771.79|1769.79|0
1759287000000|2025-10-01 02:50:00|1772.43|1770.43|1771.21|1769.21|1772.46|1770.46|1771.1|1769.1|0
1759287300000|2025-10-01 02:55:00|1771.75|1769.75|1771.96|1769.96|1773.05|1771.05|1771.74|1769.74|0
1759287600000|2025-10-01 03:00:00|1772.2|1770.2|1770.23|1768.23|1772.31|1770.31|1770.13|1768.13|0
1759287900000|2025-10-01 03:05:00|1770|1768|1769.78|1767.78|1770.23|1768.23|1768.7|1766.7|0
1759288200000|2025-10-01 03:10:00|1769.55|1767.55|1768.72|1766.72|1771.05|1769.05|1768.49|1766.49|0
1759288500000|2025-10-01 03:15:00|1768.49|1766.49|1768.52|1766.52|1769.47|1767.47|1768.04|1766.04|0
1759288800000|2025-10-01 03:20:00|1768.29|1766.29|1769.6|1767.6|1770.02|1768.02|1767.83|1765.83|0
1759289100000|2025-10-01 03:25:00|1769.83|1767.83|1769.21|1767.21|1770.12|1768.12|1768.72|1766.72|0
1759289400000|2025-10-01 03:30:00|1768.98|1766.98|1768.86|1766.86|1769.74|1767.74|1768.8|1766.8|0
1759289700000|2025-10-01 03:35:00|1769.21|1767.21|1769.29|1767.29|1769.8|1767.8|1768.6|1766.6|0
1759290000000|2025-10-01 03:40:00|1769.52|1767.52|1768.9|1766.9|1769.6|1767.6|1768.3|1766.3|0
1759290300000|2025-10-01 03:45:00|1768.78|1766.78|1768.96|1766.96|1769.19|1767.19|1767.74|1765.74|0
1759290600000|2025-10-01 03:50:00|1769.19|1767.19|1769.73|1767.73|1770.08|1768.08|1768.68|1766.68|0
1759290900000|2025-10-01 03:55:00|1769.49|1767.49|1770.02|1768.02|1770.25|1768.25|1769.17|1767.17|0
1759291200000|2025-10-01 04:00:00|1769.56|1767.56|1770.81|1768.81|1771.24|1769.24|1769.33|1767.33|0
1759291500000|2025-10-01 04:05:00|1770.69|1768.69|1771.15|1769.15|1771.17|1769.17|1770.06|1768.06|0
1759291800000|2025-10-01 04:10:00|1771.4|1769.4|1770.69|1768.69|1772.32|1770.32|1770.26|1768.26|0
1759292100000|2025-10-01 04:15:00|1771.32|1769.32|1769.88|1767.88|1771.42|1769.42|1769.5|1767.5|0
1759292400000|2025-10-01 04:20:00|1770.11|1768.11|1769.96|1767.96|1770.6|1768.6|1768.84|1766.84|0
1759292700000|2025-10-01 04:25:00|1770.07|1768.07|1770.91|1768.91|1771.61|1769.61|1769.96|1767.96|0
1759293000000|2025-10-01 04:30:00|1771.33|1769.33|1770.52|1768.52|1771.33|1769.33|1770.24|1768.24|0
1759293300000|2025-10-01 04:35:00|1770.57|1768.57|1771.24|1769.24|1771.91|1769.91|1770.57|1768.57|0
1759293600000|2025-10-01 04:40:00|1771.2|1769.2|1770.87|1768.87|1771.35|1769.35|1770.44|1768.44|0
1759293900000|2025-10-01 04:45:00|1770.81|1768.81|1771.28|1769.28|1771.68|1769.68|1769.81|1767.81|0
1759294200000|2025-10-01 04:50:00|1771.05|1769.05|1770.71|1768.71|1771.45|1769.45|1770.47|1768.47|0
1759294500000|2025-10-01 04:55:00|1770.47|1768.47|1769.83|1767.83|1770.87|1768.87|1769.44|1767.44|0
1759294800000|2025-10-01 05:00:00|1770.03|1768.03|1770.16|1768.16|1771.51|1769.51|1769.44|1767.44|0
1759295100000|2025-10-01 05:05:00|1770.1|1768.1|1769.79|1767.79|1770.34|1768.34|1769.1|1767.1|0
1759295400000|2025-10-01 05:10:00|1769.56|1767.56|1768.61|1766.61|1769.95|1767.95|1768.61|1766.61|0
1759295700000|2025-10-01 05:15:00|1768.65|1766.65|1768.76|1766.76|1769.14|1767.14|1767.55|1765.55|0
1759296000000|2025-10-01 05:20:00|1768.64|1766.64|1767.59|1765.59|1768.99|1766.99|1766.83|1764.83|0
1759296300000|2025-10-01 05:25:00|1767.36|1765.36|1767.18|1765.18|1767.6|1765.6|1766.35|1764.35|0
1759296600000|2025-10-01 05:30:00|1767.06|1765.06|1767.03|1765.03|1767.69|1765.69|1766.29|1764.29|0
1759296900000|2025-10-01 05:35:00|1767.14|1765.14|1767.22|1765.22|1767.85|1765.85|1766.81|1764.81|0
1759297200000|2025-10-01 05:40:00|1767.45|1765.45|1767.84|1765.84|1768.65|1766.65|1767.19|1765.19|0
1759297500000|2025-10-01 05:45:00|1767.8|1765.8|1768.62|1766.62|1769.01|1767.01|1767.8|1765.8|0
1759297800000|2025-10-01 05:50:00|1768.85|1766.85|1767.87|1765.87|1769.53|1767.53|1767.65|1765.65|0
1759298100000|2025-10-01 05:55:00|1767.88|1765.88|1766.54|1764.54|1768.24|1766.24|1765.87|1763.87|0
1759298400000|2025-10-01 06:00:00|1766.77|1764.77|1766.79|1764.79|1767.69|1765.69|1766.09|1764.09|0
1759298700000|2025-10-01 06:05:00|1766.82|1764.82|1768.16|1766.16|1768.39|1766.39|1766.52|1764.52|0
1759299000000|2025-10-01 06:10:00|1767.93|1765.93|1765.98|1763.98|1768.56|1766.56|1765.24|1763.24|0
1759299300000|2025-10-01 06:15:00|1765.75|1763.75|1764.82|1762.82|1766.29|1764.29|1764.23|1762.23|0
1759299600000|2025-10-01 06:20:00|1764.59|1762.59|1764.52|1762.52|1765.85|1763.85|1763.88|1761.88|0
1759299900000|2025-10-01 06:25:00|1764.47|1762.47|1764.21|1762.21|1765.39|1763.39|1763.84|1761.84|0
1759300200000|2025-10-01 06:30:00|1764.47|1762.47|1763.68|1761.68|1765.01|1763.01|1762.89|1760.89|0
1759300500000|2025-10-01 06:35:00|1763.88|1761.88|1762.7|1760.7|1764.91|1762.91|1762.7|1760.7|0
1759300800000|2025-10-01 06:40:00|1762.93|1760.93|1760.19|1758.19|1762.93|1760.93|1760.15|1758.15|0
1759301100000|2025-10-01 06:45:00|1760.22|1758.22|1750.22|1748.22|1760.22|1758.22|1748.46|1746.46|0
1759301400000|2025-10-01 06:50:00|1749.99|1747.99|1746.11|1744.11|1752.73|1750.73|1746.11|1744.11|0
1759301700000|2025-10-01 06:55:00|1746.23|1744.23|1745.99|1743.99|1748.41|1746.41|1743.35|1741.35|0
1759302000000|2025-10-01 07:00:00|1745.29|1743.29|1752.22|1750.22|1752.96|1750.96|1744.41|1742.41|0
1759302300000|2025-10-01 07:05:00|1752.1|1750.1|1747.6|1745.6|1753.65|1751.65|1746.89|1744.89|0
1759302600000|2025-10-01 07:10:00|1747.48|1745.48|1746.48|1744.48|1747.78|1745.78|1745.38|1743.38|0
1759302900000|2025-10-01 07:15:00|1746.82|1744.82|1749.95|1747.95|1752.7|1750.7|1746.8|1744.8|0
1759303200000|2025-10-01 07:20:00|1749.72|1747.72|1748.58|1746.58|1750.31|1748.31|1746.7|1744.7|0
1759303500000|2025-10-01 07:25:00|1748.82|1746.82|1750.2|1748.2|1750.46|1748.46|1748.32|1746.32|0
1759303800000|2025-10-01 07:30:00|1749.28|1747.28|1748.71|1746.71|1753.2|1751.2|1748.66|1746.66|0
1759304100000|2025-10-01 07:35:00|1748.48|1746.48|1749.02|1747.02|1749.68|1747.68|1747.6|1745.6|0
1759304400000|2025-10-01 07:40:00|1749.06|1747.06|1749.47|1747.47|1750.04|1748.04|1747.62|1745.62|0
1759304700000|2025-10-01 07:45:00|1749.13|1747.13|1748.72|1746.72|1749.7|1747.7|1747.14|1745.14|0
1759305000000|2025-10-01 07:50:00|1749.1|1747.1|1751|1749|1751|1749|1748.48|1746.48|0
1759305300000|2025-10-01 07:55:00|1751.23|1749.23|1751.13|1749.13|1752.93|1750.93|1750.81|1748.81|0
1759305600000|2025-10-01 08:00:00|1750.67|1748.67|1750.24|1748.24|1751.09|1749.09|1747.26|1745.26|0
1759305900000|2025-10-01 08:05:00|1750.01|1748.01|1748.68|1746.68|1751.18|1749.18|1748.51|1746.51|0
1759306200000|2025-10-01 08:10:00|1748.8|1746.8|1749.59|1747.59|1750.03|1748.03|1747.58|1745.58|0
1759306500000|2025-10-01 08:15:00|1749.71|1747.71|1749.02|1747.02|1751.04|1749.04|1748.29|1746.29|0
1759306800000|2025-10-01 08:20:00|1748.79|1746.79|1748.96|1746.96|1750.04|1748.04|1748.09|1746.09|0
1759307100000|2025-10-01 08:25:00|1749.2|1747.2|1750.56|1748.56|1751.09|1749.09|1748.9|1746.9|0
1759307400000|2025-10-01 08:30:00|1750.33|1748.33|1757.37|1755.37|1757.67|1755.67|1750.33|1748.33|0
1759307700000|2025-10-01 08:35:00|1757.49|1755.49|1756.91|1754.91|1757.88|1755.88|1756.18|1754.18|0
1759308000000|2025-10-01 08:40:00|1757.15|1755.15|1760.13|1758.13|1760.66|1758.66|1756.45|1754.45|0
1759308300000|2025-10-01 08:45:00|1759.9|1757.9|1758.87|1756.87|1760.42|1758.42|1758.17|1756.17|0
1759308600000|2025-10-01 08:50:00|1758.64|1756.64|1759.25|1757.25|1760.68|1758.68|1758.47|1756.47|0
1759308900000|2025-10-01 08:55:00|1759.07|1757.07|1758.39|1756.39|1759.4|1757.4|1757.75|1755.75|0
1759309200000|2025-10-01 09:00:00|1758.16|1756.16|1758.15|1756.15|1759.13|1757.13|1757.7|1755.7|0
1759309500000|2025-10-01 09:05:00|1758.26|1756.26|1761.51|1759.51|1762.29|1760.29|1758.26|1756.26|0
1759309800000|2025-10-01 09:10:00|1761.27|1759.27|1762.1|1760.1|1763.02|1761.02|1760.76|1758.76|0
1759310100000|2025-10-01 09:15:00|1761.99|1759.99|1762.09|1760.09|1762.59|1760.59|1761.39|1759.39|0
1759310400000|2025-10-01 09:20:00|1761.86|1759.86|1763.7|1761.7|1763.71|1761.71|1761.65|1759.65|0
1759310700000|2025-10-01 09:25:00|1763.24|1761.24|1765.65|1763.65|1767.26|1765.26|1762.88|1760.88|0
1759311000000|2025-10-01 09:30:00|1766.23|1764.23|1763.6|1761.6|1766.23|1764.23|1762.26|1760.26|0
1759311300000|2025-10-01 09:35:00|1763.67|1761.67|1763.98|1761.98|1764.7|1762.7|1762.72|1760.72|0
1759311600000|2025-10-01 09:40:00|1764.11|1762.11|1763.62|1761.62|1764.21|1762.21|1762.42|1760.42|0
1759311900000|2025-10-01 09:45:00|1763.39|1761.39|1764.67|1762.67|1764.81|1762.81|1763.25|1761.25|0
1759312200000|2025-10-01 09:50:00|1764.44|1762.44|1764.14|1762.14|1764.76|1762.76|1762.97|1760.97|0
1759312500000|2025-10-01 09:55:00|1764.37|1762.37|1763.6|1761.6|1764.37|1762.37|1762.91|1760.91|0
1759312800000|2025-10-01 10:00:00|1763.47|1761.47|1764.56|1762.56|1764.8|1762.8|1763.45|1761.45|0
1759313100000|2025-10-01 10:05:00|1764.33|1762.33|1766.35|1764.35|1766.67|1764.67|1763.88|1761.88|0
1759313400000|2025-10-01 10:10:00|1766.23|1764.23|1764.81|1762.81|1766.93|1764.93|1764.58|1762.58|0
1759313700000|2025-10-01 10:15:00|1765.04|1763.04|1764.84|1762.84|1766.45|1764.45|1764.58|1762.58|0
1759314000000|2025-10-01 10:20:00|1764.96|1762.96|1764.5|1762.5|1766.44|1764.44|1763.82|1761.82|0
1759314300000|2025-10-01 10:25:00|1764.73|1762.73|1763.07|1761.07|1764.97|1762.97|1762.84|1760.84|0
1759314600000|2025-10-01 10:30:00|1763.3|1761.3|1762.27|1760.27|1763.41|1761.41|1761.09|1759.09|0
1759314900000|2025-10-01 10:35:00|1762.7|1760.7|1762.22|1760.22|1765.44|1763.44|1762.22|1760.22|0
1759315200000|2025-10-01 10:40:00|1762.24|1760.24|1761.06|1759.06|1762.87|1760.87|1759.99|1757.99|0
1759315500000|2025-10-01 10:45:00|1760.49|1758.49|1761.83|1759.83|1762.25|1760.25|1760.27|1758.27|0
1759315800000|2025-10-01 10:50:00|1762.06|1760.06|1762|1760|1762.49|1760.49|1761.17|1759.17|0
1759316100000|2025-10-01 10:55:00|1762.23|1760.23|1761.96|1759.96|1762.7|1760.7|1761.42|1759.42|0
1759316400000|2025-10-01 11:00:00|1762.43|1760.43|1763.47|1761.47|1763.84|1761.84|1761.45|1759.45|0
1759316700000|2025-10-01 11:05:00|1763.24|1761.24|1765.72|1763.72|1767.86|1765.86|1763.24|1761.24|0
1759317000000|2025-10-01 11:10:00|1765.49|1763.49|1766.78|1764.78|1767.2|1765.2|1763.79|1761.79|0
1759317300000|2025-10-01 11:15:00|1767.01|1765.01|1767.3|1765.3|1768.15|1766.15|1766.7|1764.7|0
1759317600000|2025-10-01 11:20:00|1766.83|1764.83|1768.54|1766.54|1769.02|1767.02|1766.83|1764.83|0
1759317900000|2025-10-01 11:25:00|1768.34|1766.34|1769.48|1767.48|1769.59|1767.59|1768.05|1766.05|0
1759318200000|2025-10-01 11:30:00|1769.71|1767.71|1771.04|1769.04|1771.19|1769.19|1768.6|1766.6|0
1759318500000|2025-10-01 11:35:00|1770.81|1768.81|1769.94|1767.94|1771.81|1769.81|1769.45|1767.45|0
1759318800000|2025-10-01 11:40:00|1770.17|1768.17|1771.39|1769.39|1771.82|1769.82|1770|1768|0
1759319100000|2025-10-01 11:45:00|1771.16|1769.16|1773.29|1771.29|1773.56|1771.56|1770.28|1768.28|0
1759319400000|2025-10-01 11:50:00|1773.52|1771.52|1773.61|1771.61|1775.25|1773.25|1771.55|1769.55|0
1759319700000|2025-10-01 11:55:00|1773.84|1771.84|1775.27|1773.27|1776.3|1774.3|1773.61|1771.61|0
1759320000000|2025-10-01 12:00:00|1774.8|1772.8|1774.65|1772.65|1776.59|1774.59|1774.11|1772.11|0
1759320300000|2025-10-01 12:05:00|1774.53|1772.53|1772.16|1770.16|1774.72|1772.72|1771.08|1769.08|0
1759320600000|2025-10-01 12:10:00|1772.39|1770.39|1772.72|1770.72|1773.81|1771.81|1772.04|1770.04|0
1759320900000|2025-10-01 12:15:00|1772.6|1770.6|1768.15|1766.15|1773.05|1771.05|1760.84|1758.84|0
1759321200000|2025-10-01 12:20:00|1768.38|1766.38|1772.15|1770.15|1775.89|1773.89|1767.97|1765.97|0
1759321500000|2025-10-01 12:25:00|1772.38|1770.38|1772.41|1770.41|1774.54|1772.54|1770.14|1768.14|0
1759321800000|2025-10-01 12:30:00|1772.29|1770.29|1771.51|1769.51|1772.78|1770.78|1769.73|1767.73|0
1759322100000|2025-10-01 12:35:00|1771.74|1769.74|1774.57|1772.57|1775.22|1773.22|1769.48|1767.48|0
1759322400000|2025-10-01 12:40:00|1775.03|1773.03|1772.24|1770.24|1775.97|1773.97|1771.98|1769.98|0
1759322700000|2025-10-01 12:45:00|1772.13|1770.13|1775.72|1773.72|1776.23|1774.23|1771.63|1769.63|0
1759323000000|2025-10-01 12:50:00|1775.49|1773.49|1770.67|1768.67|1775.56|1773.56|1770.31|1768.31|0
1759323300000|2025-10-01 12:55:00|1770.55|1768.55|1771.99|1769.99|1772.86|1770.86|1770.19|1768.19|0
1759323600000|2025-10-01 13:00:00|1772.22|1770.22|1773.45|1771.45|1774.95|1772.95|1771.53|1769.53|0
1759323900000|2025-10-01 13:05:00|1773.57|1771.57|1772.88|1770.88|1774.56|1772.56|1770.86|1768.86|0
1759324200000|2025-10-01 13:10:00|1772.76|1770.76|1772.14|1770.14|1773.36|1771.36|1771.01|1769.01|0
1759324500000|2025-10-01 13:15:00|1772.02|1770.02|1772.35|1770.35|1773.32|1771.32|1771.3|1769.3|0
1759324800000|2025-10-01 13:20:00|1772.58|1770.58|1772.33|1770.33|1774.27|1772.27|1770.99|1768.99|0
1759325100000|2025-10-01 13:25:00|1772.56|1770.56|1768.72|1766.72|1773.02|1771.02|1767.56|1765.56|0
1759325400000|2025-10-01 13:30:00|1768.95|1766.95|1780.4|1778.4|1782.99|1780.99|1768.36|1766.36|0
1759325700000|2025-10-01 13:35:00|1780.17|1778.17|1785.93|1783.93|1786.69|1784.69|1776.6|1774.6|0
1759326000000|2025-10-01 13:40:00|1785.7|1783.7|1788.37|1786.37|1788.54|1786.54|1780.78|1778.78|0
1759326300000|2025-10-01 13:45:00|1788.14|1786.14|1772.35|1770.35|1788.37|1786.37|1767.04|1765.04|0
1759326600000|2025-10-01 13:50:00|1770.73|1768.73|1777.27|1775.27|1777.5|1775.5|1768.09|1766.09|0
1759326900000|2025-10-01 13:55:00|1777.38|1775.38|1772.76|1770.76|1779.23|1777.23|1771.64|1769.64|0
1759327200000|2025-10-01 14:00:00|1773.22|1771.22|1780.48|1778.48|1780.79|1778.79|1770.78|1768.78|0
1759327500000|2025-10-01 14:05:00|1780.25|1778.25|1778.61|1776.61|1783.07|1781.07|1776.69|1774.69|0
1759327800000|2025-10-01 14:10:00|1778.84|1776.84|1781.62|1779.62|1782.88|1780.88|1778.77|1776.77|0
1759328100000|2025-10-01 14:15:00|1781.85|1779.85|1788.01|1786.01|1788.24|1786.24|1781.48|1779.48|0
1759328400000|2025-10-01 14:20:00|1788.24|1786.24|1788.34|1786.34|1793.15|1791.15|1786.06|1784.06|0
1759328700000|2025-10-01 14:25:00|1788.57|1786.57|1792.16|1790.16|1792.39|1790.39|1787.94|1785.94|0
1759329000000|2025-10-01 14:30:00|1792.62|1790.62|1791.48|1789.48|1793.09|1791.09|1787.53|1785.53|0
1759329300000|2025-10-01 14:35:00|1791.71|1789.71|1791.57|1789.57|1795.05|1793.05|1791.31|1789.31|0
1759329600000|2025-10-01 14:40:00|1791.8|1789.8|1789.87|1787.87|1793.17|1791.17|1787.51|1785.51|0
1759329900000|2025-10-01 14:45:00|1789.64|1787.64|1788.82|1786.82|1793.98|1791.98|1787.98|1785.98|0
1759330200000|2025-10-01 14:50:00|1788.58|1786.58|1791.4|1789.4|1792.16|1790.16|1788.58|1786.58|0
1759330500000|2025-10-01 14:55:00|1791.63|1789.63|1793.59|1791.59|1793.59|1791.59|1790.99|1788.99|0
1759330800000|2025-10-01 15:00:00|1794.06|1792.06|1793.76|1791.76|1797.01|1795.01|1792.28|1790.28|0
1759331100000|2025-10-01 15:05:00|1794|1792|1795.72|1793.72|1797.11|1795.11|1792.37|1790.37|0
1759331400000|2025-10-01 15:10:00|1795.95|1793.95|1795.74|1793.74|1796.42|1794.42|1792.68|1790.68|0
1759331700000|2025-10-01 15:15:00|1795.97|1793.97|1793.6|1791.6|1796.21|1794.21|1793.04|1791.04|0
1759332000000|2025-10-01 15:20:00|1793.84|1791.84|1796.19|1794.19|1796.59|1794.59|1792.76|1790.76|0
1759332300000|2025-10-01 15:25:00|1795.96|1793.96|1797.98|1795.98|1799.72|1797.72|1791.98|1789.98|0
1759332600000|2025-10-01 15:30:00|1798.21|1796.21|1800.48|1798.48|1802.89|1800.89|1798.06|1796.06|0
1759332900000|2025-10-01 15:35:00|1800.19|1798.19|1803.27|1801.27|1804.15|1802.15|1799.49|1797.49|0
1759333200000|2025-10-01 15:40:00|1803.5|1801.5|1803.29|1801.29|1804.33|1802.33|1802.25|1800.25|0
1759333500000|2025-10-01 15:45:00|1803.63|1801.63|1804.3|1802.3|1808.37|1806.37|1803.17|1801.17|0
1759333800000|2025-10-01 15:50:00|1804.53|1802.53|1804.67|1802.67|1807.2|1805.2|1804|1802|0
1759334100000|2025-10-01 15:55:00|1804.71|1802.71|1804.36|1802.36|1805.64|1803.64|1804.1|1802.1|0
1759334400000|2025-10-01 16:00:00|1804.59|1802.59|1802.66|1800.66|1805.88|1803.88|1802.66|1800.66|0
1759334700000|2025-10-01 16:05:00|1802.65|1800.65|1804.4|1802.4|1804.85|1802.85|1802.65|1800.65|0
1759335000000|2025-10-01 16:10:00|1804.63|1802.63|1803.95|1801.95|1805.65|1803.65|1803.72|1801.72|0
1759335300000|2025-10-01 16:15:00|1804.18|1802.18|1802.18|1800.18|1805.36|1803.36|1802.18|1800.18|0
1759335600000|2025-10-01 16:20:00|1802.41|1800.41|1801.53|1799.53|1802.64|1800.64|1797.73|1795.73|0
1759335900000|2025-10-01 16:25:00|1801.76|1799.76|1803.2|1801.2|1803.85|1801.85|1801.45|1799.45|0
1759336200000|2025-10-01 16:30:00|1803.22|1801.22|1804.21|1802.21|1804.49|1802.49|1802.89|1800.89|0
1759336500000|2025-10-01 16:35:00|1804.34|1802.34|1802.99|1800.99|1804.41|1802.41|1802.69|1800.69|0
1759336800000|2025-10-01 16:40:00|1802.87|1800.87|1800.76|1798.76|1803.63|1801.63|1800.67|1798.67|0
1759337100000|2025-10-01 16:45:00|1800.64|1798.64|1801.16|1799.16|1802.57|1800.57|1799.83|1797.83|0
1759337400000|2025-10-01 16:50:00|1801.4|1799.4|1799.93|1797.93|1801.94|1799.94|1799.84|1797.84|0
1759337700000|2025-10-01 16:55:00|1800.16|1798.16|1803.44|1801.44|1803.48|1801.48|1798.85|1796.85|0
1759338000000|2025-10-01 17:00:00|1803.67|1801.67|1806.67|1804.67|1806.73|1804.73|1802.01|1800.01|0
1759338300000|2025-10-01 17:05:00|1806.43|1804.43|1807.28|1805.28|1809|1807|1806.43|1804.43|0
1759338600000|2025-10-01 17:10:00|1807.51|1805.51|1807.84|1805.84|1809.05|1807.05|1805.81|1803.81|0
1759338900000|2025-10-01 17:15:00|1807.72|1805.72|1810.96|1808.96|1812.78|1810.78|1807.72|1805.72|0
1759339200000|2025-10-01 17:20:00|1811.07|1809.07|1812.18|1810.18|1812.34|1810.34|1810.16|1808.16|0
1759339500000|2025-10-01 17:25:00|1812.41|1810.41|1813.7|1811.7|1814.91|1812.91|1811.75|1809.75|0
1759339800000|2025-10-01 17:30:00|1813.93|1811.93|1813.15|1811.15|1814.4|1812.4|1811.24|1809.24|0
1759340100000|2025-10-01 17:35:00|1813.38|1811.38|1812.42|1810.42|1813.53|1811.53|1811.9|1809.9|0
1759340400000|2025-10-01 17:40:00|1812.65|1810.65|1812.02|1810.02|1812.97|1810.97|1810.36|1808.36|0
1759340700000|2025-10-01 17:45:00|1811.79|1809.79|1812.08|1810.08|1812.39|1810.39|1810.03|1808.03|0
1759341000000|2025-10-01 17:50:00|1811.85|1809.85|1812.13|1810.13|1813.24|1811.24|1809.97|1807.97|0
1759341300000|2025-10-01 17:55:00|1811.89|1809.89|1813.6|1811.6|1813.6|1811.6|1811.43|1809.43|0
1759341600000|2025-10-01 18:00:00|1813.83|1811.83|1815.75|1813.75|1817.68|1815.68|1813.21|1811.21|0
1759341900000|2025-10-01 18:05:00|1815.98|1813.98|1817.98|1815.98|1818.55|1816.55|1815.98|1813.98|0
1759342200000|2025-10-01 18:10:00|1817.75|1815.75|1819.82|1817.82|1820.36|1818.36|1817.17|1815.17|0
1759342500000|2025-10-01 18:15:00|1819.59|1817.59|1821.25|1819.25|1821.45|1819.45|1819.59|1817.59|0
1759342800000|2025-10-01 18:20:00|1821.02|1819.02|1820.62|1818.62|1823.5|1821.5|1818.8|1816.8|0
1759343100000|2025-10-01 18:25:00|1821.09|1819.09|1821.46|1819.46|1824.34|1822.34|1820.58|1818.58|0
1759343400000|2025-10-01 18:30:00|1821.5|1819.5|1823.12|1821.12|1823.12|1821.12|1821.04|1819.04|0
1759343700000|2025-10-01 18:35:00|1823.23|1821.23|1823.64|1821.64|1824.39|1822.39|1821.96|1819.96|0
1759344000000|2025-10-01 18:40:00|1823.66|1821.66|1825.13|1823.13|1828.43|1826.43|1823.05|1821.05|0
1759344300000|2025-10-01 18:45:00|1824.89|1822.89|1825.96|1823.96|1826.26|1824.26|1824.44|1822.44|0
1759344600000|2025-10-01 18:50:00|1825.73|1823.73|1825.35|1823.35|1826.93|1824.93|1825.08|1823.08|0
1759344900000|2025-10-01 18:55:00|1825.12|1823.12|1825.13|1823.13|1825.66|1823.66|1823.69|1821.69|0
1759345200000|2025-10-01 19:00:00|1824.9|1822.9|1826.55|1824.55|1827.5|1825.5|1824.82|1822.82|0
1759345500000|2025-10-01 19:05:00|1826.78|1824.78|1825.55|1823.55|1826.95|1824.95|1825.07|1823.07|0
1759345800000|2025-10-01 19:10:00|1825.5|1823.5|1824.67|1822.67|1825.98|1823.98|1822.41|1820.41|0
1759346100000|2025-10-01 19:15:00|1824.91|1822.91|1822.35|1820.35|1825.35|1823.35|1822.27|1820.27|0
1759346400000|2025-10-01 19:20:00|1822.58|1820.58|1821.75|1819.75|1822.95|1820.95|1821.28|1819.28|0
1759346700000|2025-10-01 19:25:00|1821.51|1819.51|1824.44|1822.44|1824.44|1822.44|1820.88|1818.88|0
1759347000000|2025-10-01 19:30:00|1824.2|1822.2|1825.4|1823.4|1825.69|1823.69|1823.02|1821.02|0
1759347300000|2025-10-01 19:35:00|1824.93|1822.93|1823.58|1821.58|1825.3|1823.3|1823.23|1821.23|0
1759347600000|2025-10-01 19:40:00|1823.35|1821.35|1821.38|1819.38|1825.32|1823.32|1821.38|1819.38|0
1759347900000|2025-10-01 19:45:00|1821.26|1819.26|1823.32|1821.32|1824.47|1822.47|1820.41|1818.41|0
1759348200000|2025-10-01 19:50:00|1823.9|1821.9|1820.91|1818.91|1824.25|1822.25|1820.91|1818.91|0
1759348500000|2025-10-01 19:55:00|1822.07|1820.07|1819.5|1817.5|1823.56|1821.56|1819.27|1817.27|0
1759348800000|2025-10-01 20:00:00|1819.27|1817.27|1816.65|1814.65|1819.73|1817.73|1816.02|1814.02|0
1759349100000|2025-10-01 20:05:00|1816.18|1814.18|1815|1813|1817.02|1815.02|1814.33|1812.33|0
1759349400000|2025-10-01 20:10:00|1814.77|1812.77|1814.48|1812.48|1818.72|1816.72|1813.9|1811.9|0
1759349700000|2025-10-01 20:15:00|1814.39|1812.39|1815.24|1813.24|1815.83|1813.83|1814.08|1812.08|0
1759350000000|2025-10-01 20:20:00|1815.48|1813.48|1814.75|1812.75|1817.13|1815.13|1814.75|1812.75|0
1759350300000|2025-10-01 20:25:00|1815.03|1813.03|1815.22|1813.22|1815.4|1813.4|1814.26|1812.26|0
1759350600000|2025-10-01 20:30:00|1814.99|1812.99|1816.5|1814.5|1817.19|1815.19|1814.42|1812.42|0
1759350900000|2025-10-01 20:35:00|1816.73|1814.73|1816.98|1814.98|1817.92|1815.92|1816.48|1814.48|0
1759351200000|2025-10-01 20:40:00|1816.74|1814.74|1815.84|1813.84|1816.84|1814.84|1815.19|1813.19|0
1759351500000|2025-10-01 20:45:00|1815.61|1813.61|1815.24|1813.24|1815.84|1813.84|1815.19|1813.19|0
1759351800000|2025-10-01 20:50:00|1815.29|1813.29|1816|1814|1816.02|1814.02|1814.48|1812.48|0
1759352100000|2025-10-01 20:55:00|1816.5|1813.5|1816.97|1813.97|1817.43|1814.43|1816.27|1813.27|0
1759352400000|2025-10-01 21:00:00|1816.71|1813.71|1816.97|1813.97|1816.97|1813.97|1816.62|1813.62|0
1759352700000|2025-10-01 21:05:00|1816.96|1813.96|1816.67|1813.67|1816.96|1813.96|1816.58|1813.58|0
1759353000000|2025-10-01 21:10:00|1816.75|1813.75|1816.75|1813.75|1816.75|1813.75|1816.75|1813.75|0
1759353300000|2025-10-01 21:15:00|1816.7|1813.7|1816.83|1813.83|1816.88|1813.88|1816.62|1813.62|0
1759353600000|2025-10-01 21:20:00|1816.8|1813.8|1817.01|1814.01|1817.01|1814.01|1816.79|1813.79|0
1759353900000|2025-10-01 21:25:00|1817.09|1814.09|1816.88|1813.88|1817.18|1814.18|1816.75|1813.75|0
1759354200000|2025-10-01 21:30:00|1815.43|1812.43|1815.6|1812.6|1815.6|1812.6|1815.43|1812.43|0
1759354500000|2025-10-01 21:35:00|1815.59|1812.59|1815.59|1812.59|1815.59|1812.59|1815.59|1812.59|0
1759354800000|2025-10-01 21:40:00|1815.43|1812.43|1815.43|1812.43|1815.43|1812.43|1815.43|1812.43|0
1759355100000|2025-10-01 21:45:00|1815.44|1812.44|1815.77|1812.77|1815.81|1812.81|1815.34|1812.34|0
1759355400000|2025-10-01 21:50:00|1815.85|1812.85|1815.56|1812.56|1815.9|1812.9|1815.34|1812.34|0
1759355700000|2025-10-01 21:55:00|1815.55|1812.55|1816.02|1813.02|1816.1|1813.1|1815.55|1812.55|0
1759356000000|2025-10-01 22:00:00|1816.04|1813.04|1819.16|1816.16|1819.4|1816.4|1816.04|1813.04|0
1759356300000|2025-10-01 22:05:00|1819.4|1816.4|1819.63|1816.63|1820.09|1817.09|1818.12|1815.12|0
1759356600000|2025-10-01 22:10:00|1819.74|1816.74|1819.86|1816.86|1820.09|1817.09|1819.4|1816.4|0
1759356900000|2025-10-01 22:15:00|1819.97|1816.97|1818.81|1815.81|1820.09|1817.09|1818.81|1815.81|0
1759357200000|2025-10-01 22:20:00|1818.7|1815.7|1819.86|1816.86|1820.09|1817.09|1818.7|1815.7|0
1759357500000|2025-10-01 22:25:00|1820.09|1817.09|1819.86|1816.86|1820.2|1817.2|1819.63|1816.63|0
1759357800000|2025-10-01 22:30:00|1819.74|1816.74|1819.62|1816.62|1820.32|1817.32|1819.62|1816.62|0
1759358100000|2025-10-01 22:35:00|1819.74|1816.74|1819.62|1816.62|1820.09|1817.09|1818.7|1815.7|0
1759358400000|2025-10-01 22:40:00|1819.5|1816.5|1819.62|1816.62|1819.62|1816.62|1819.16|1816.16|0
1759358700000|2025-10-01 22:45:00|1819.73|1816.73|1819.73|1816.73|1820.09|1817.09|1819.73|1816.73|0
1759359000000|2025-10-01 22:50:00|1819.85|1816.85|1818.23|1815.23|1819.85|1816.85|1818.23|1815.23|0
1759359300000|2025-10-01 22:55:00|1818.46|1815.46|1818.11|1815.11|1818.46|1815.46|1818|1815|0
1759359600000|2025-10-01 23:00:00|1818|1815|1817.99|1814.99|1819.16|1816.16|1817.76|1814.76|0
1759359900000|2025-10-01 23:05:00|1817.87|1814.87|1817.99|1814.99|1818.23|1815.23|1817.3|1814.3|0
1759360200000|2025-10-01 23:10:00|1818.23|1815.23|1818.69|1815.69|1819.26|1816.26|1817.99|1814.99|0
1759360500000|2025-10-01 23:15:00|1818.92|1815.92|1820.55|1817.55|1821.01|1818.01|1818.92|1815.92|0
1759360800000|2025-10-01 23:20:00|1820.31|1817.31|1821.01|1818.01|1821.01|1818.01|1820.08|1817.08|0
1759361100000|2025-10-01 23:25:00|1820.78|1817.78|1820.31|1817.31|1820.89|1817.89|1820.08|1817.08|0
1759361400000|2025-10-01 23:30:00|1820.54|1817.54|1817.76|1814.76|1820.54|1817.54|1817.76|1814.76|0
1759361700000|2025-10-01 23:35:00|1817.53|1814.53|1817.99|1814.99|1817.99|1814.99|1816.13|1813.13|0
1759362000000|2025-10-01 23:40:00|1817.87|1814.87|1818.92|1815.92|1819.15|1816.15|1817.76|1814.76|0
1759362300000|2025-10-01 23:45:00|1818.8|1815.8|1818.22|1815.22|1819.38|1816.38|1818.22|1815.22|0
1759362600000|2025-10-01 23:50:00|1817.99|1814.99|1819.15|1816.15|1819.15|1816.15|1817.52|1814.52|0
1759362900000|2025-10-01 23:55:00|1819.03|1816.03|1819.38|1816.38|1820.54|1817.54|1818.79|1815.79|0
1759363200000|2025-10-02 00:00:00|1819.61|1816.61|1819.38|1816.38|1821|1818|1818.79|1815.79|0
1759363500000|2025-10-02 00:05:00|1820.07|1817.07|1819.84|1816.84|1820.88|1817.88|1819.61|1816.61|0
1759363800000|2025-10-02 00:10:00|1819.72|1816.72|1820.3|1817.3|1821|1818|1818.79|1815.79|0
1759364100000|2025-10-02 00:15:00|1820.18|1817.18|1820.49|1818.49|1821.34|1819.34|1819.38|1817.18|0
1759364400000|2025-10-02 00:20:00|1820.57|1818.57|1822.5|1820.5|1822.74|1820.74|1819.81|1817.81|0
1759364700000|2025-10-02 00:25:00|1822.74|1820.74|1822.06|1820.06|1822.74|1820.74|1821.56|1819.56|0
1759365000000|2025-10-02 00:30:00|1822.3|1820.3|1822.43|1820.43|1823.39|1821.39|1821.6|1819.6|0
1759365300000|2025-10-02 00:35:00|1822.2|1820.2|1822.62|1820.62|1822.88|1820.88|1821.34|1819.34|0
1759365600000|2025-10-02 00:40:00|1822.54|1820.54|1824.23|1822.23|1824.23|1822.23|1822.17|1820.17|0
1759365900000|2025-10-02 00:45:00|1824.03|1822.03|1824.63|1822.63|1825.95|1823.95|1824.03|1822.03|0
1759366200000|2025-10-02 00:50:00|1824.83|1822.83|1826.4|1824.4|1827.24|1825.24|1824.83|1822.83|0
1759366500000|2025-10-02 00:55:00|1826.17|1824.17|1825.89|1823.89|1826.35|1824.35|1825.36|1823.36|0
1759366800000|2025-10-02 01:00:00|1826.01|1824.01|1824.65|1822.65|1826.52|1824.52|1823.49|1821.49|0
1759367100000|2025-10-02 01:05:00|1824.29|1822.29|1826.27|1824.27|1826.37|1824.37|1824.29|1822.29|0
1759367400000|2025-10-02 01:10:00|1826.37|1824.37|1827.94|1825.94|1828.32|1826.32|1825.9|1823.9|0
1759367700000|2025-10-02 01:15:00|1827.71|1825.71|1829.18|1827.18|1829.45|1827.45|1827.71|1825.71|0
1759368000000|2025-10-02 01:20:00|1829.06|1827.06|1828.11|1826.11|1829.52|1827.52|1827.96|1825.96|0
1759368300000|2025-10-02 01:25:00|1828.23|1826.23|1828.33|1826.33|1828.84|1826.84|1827.51|1825.51|0
1759368600000|2025-10-02 01:30:00|1828.1|1826.1|1827.68|1825.68|1828.42|1826.42|1826.68|1824.68|0
1759368900000|2025-10-02 01:35:00|1827.92|1825.92|1826.26|1824.26|1828.33|1826.33|1825.78|1823.78|0
1759369200000|2025-10-02 01:40:00|1826.14|1824.14|1827.42|1825.42|1827.81|1825.81|1825.48|1823.48|0
1759369500000|2025-10-02 01:45:00|1827.66|1825.66|1828.29|1826.29|1828.39|1826.39|1827.56|1825.56|0
1759369800000|2025-10-02 01:50:00|1828.4|1826.4|1829.84|1827.84|1830.07|1828.07|1828|1826|0
1759370100000|2025-10-02 01:55:00|1829.54|1827.54|1828.86|1826.86|1829.84|1827.84|1828.06|1826.06|0
1759370400000|2025-10-02 02:00:00|1829.1|1827.1|1827.17|1825.17|1829.1|1827.1|1826.92|1824.92|0
1759370700000|2025-10-02 02:05:00|1827|1825|1825.1|1823.1|1827.05|1825.05|1825.1|1823.1|0
1759371000000|2025-10-02 02:10:00|1825.21|1823.21|1825.52|1823.52|1826.27|1824.27|1825.1|1823.1|0
1759371300000|2025-10-02 02:15:00|1825.64|1823.64|1825.52|1823.52|1826.53|1824.53|1825.26|1823.26|0
1759371600000|2025-10-02 02:20:00|1825.6|1823.6|1824.13|1822.13|1825.63|1823.63|1824.13|1822.13|0
1759371900000|2025-10-02 02:25:00|1823.66|1821.66|1824.68|1822.68|1824.96|1822.96|1823.66|1821.66|0
1759372200000|2025-10-02 02:30:00|1824.91|1822.91|1824.25|1822.25|1825.19|1823.19|1823.75|1821.75|0
1759372500000|2025-10-02 02:35:00|1824.02|1822.02|1824.44|1822.44|1824.49|1822.49|1823.82|1821.82|0
1759372800000|2025-10-02 02:40:00|1824.37|1822.37|1824.92|1822.92|1825.41|1823.41|1824.14|1822.14|0
1759373100000|2025-10-02 02:45:00|1824.98|1822.98|1824.38|1822.38|1825.21|1823.21|1823.78|1821.78|0
1759373400000|2025-10-02 02:50:00|1824.58|1822.58|1825.07|1823.07|1825.39|1823.39|1824.48|1822.48|0
1759373700000|2025-10-02 02:55:00|1825.24|1823.24|1824.81|1822.81|1825.42|1823.42|1824.37|1822.37|0
1759374000000|2025-10-02 03:00:00|1824.92|1822.92|1825|1823|1825.58|1823.58|1824.65|1822.65|0
1759374300000|2025-10-02 03:05:00|1824.95|1822.95|1823.78|1821.78|1825|1823|1823.57|1821.57|0
1759374600000|2025-10-02 03:10:00|1823.87|1821.87|1825.19|1823.19|1825.63|1823.63|1823.78|1821.78|0
1759374900000|2025-10-02 03:15:00|1825.37|1823.37|1825.03|1823.03|1825.7|1823.7|1824.56|1822.56|0
1759375200000|2025-10-02 03:20:00|1825.26|1823.26|1825.9|1823.9|1826.23|1824.23|1824.77|1822.77|0
1759375500000|2025-10-02 03:25:00|1826.13|1824.13|1823.45|1821.45|1826.18|1824.18|1823.25|1821.25|0
1759375800000|2025-10-02 03:30:00|1823.22|1821.22|1823.42|1821.42|1823.51|1821.51|1822.3|1820.3|0
1759376100000|2025-10-02 03:35:00|1823.19|1821.19|1823.2|1821.2|1823.56|1821.56|1822.26|1820.26|0
1759376400000|2025-10-02 03:40:00|1823.24|1821.24|1823.88|1821.88|1824.53|1822.53|1822.98|1820.98|0
1759376700000|2025-10-02 03:45:00|1824.12|1822.12|1823.52|1821.52|1824.12|1822.12|1823.24|1821.24|0
1759377000000|2025-10-02 03:50:00|1823.29|1821.29|1824.38|1822.38|1824.83|1822.83|1823.2|1821.2|0
1759377300000|2025-10-02 03:55:00|1824.14|1822.14|1826.12|1824.12|1826.35|1824.35|1824.14|1822.14|0
1759377600000|2025-10-02 04:00:00|1825.82|1823.82|1826.06|1824.06|1826.75|1824.75|1825.25|1823.25|0
1759377900000|2025-10-02 04:05:00|1825.92|1823.92|1829.23|1827.23|1829.23|1827.23|1825.68|1823.68|0
1759378200000|2025-10-02 04:10:00|1829.06|1827.06|1826.76|1824.76|1829.35|1827.35|1826.36|1824.36|0
1759378500000|2025-10-02 04:15:00|1826.53|1824.53|1825.63|1823.63|1826.72|1824.72|1824.7|1822.7|0
1759378800000|2025-10-02 04:20:00|1825.86|1823.86|1823.68|1821.68|1826.05|1824.05|1822.93|1820.93|0
1759379100000|2025-10-02 04:25:00|1823.56|1821.56|1825.26|1823.26|1825.38|1823.38|1823.42|1821.42|0
1759379400000|2025-10-02 04:30:00|1825.38|1823.38|1824.81|1822.81|1825.84|1823.84|1824.71|1822.71|0
1759379700000|2025-10-02 04:35:00|1824.71|1822.71|1825.19|1823.19|1826|1824|1824.51|1822.51|0
1759380000000|2025-10-02 04:40:00|1825.38|1823.38|1825.43|1823.43|1826.04|1824.04|1824.91|1822.91|0
1759380300000|2025-10-02 04:45:00|1825.55|1823.55|1827.22|1825.22|1828|1826|1825.55|1823.55|0
1759380600000|2025-10-02 04:50:00|1827.1|1825.1|1826.32|1824.32|1827.5|1825.5|1826.09|1824.09|0
1759380900000|2025-10-02 04:55:00|1826.08|1824.08|1826.9|1824.9|1826.9|1824.9|1825.96|1823.96|0
1759381200000|2025-10-02 05:00:00|1827.51|1825.51|1828.53|1826.53|1828.82|1826.82|1826.67|1824.67|0
1759381500000|2025-10-02 05:05:00|1828.3|1826.3|1828.64|1826.64|1828.87|1826.87|1827.48|1825.48|0
1759381800000|2025-10-02 05:10:00|1828.58|1826.58|1827.44|1825.44|1829.65|1827.65|1827.44|1825.44|0
1759382100000|2025-10-02 05:15:00|1827.71|1825.71|1826.97|1824.97|1828.57|1826.57|1826.97|1824.97|0
1759382400000|2025-10-02 05:20:00|1827.2|1825.2|1826.72|1824.72|1827.74|1825.74|1825.88|1823.88|0
1759382700000|2025-10-02 05:25:00|1826.49|1824.49|1826.52|1824.52|1826.74|1824.74|1825.5|1823.5|0
1759383000000|2025-10-02 05:30:00|1826.64|1824.64|1826.69|1824.69|1826.87|1824.87|1826.06|1824.06|0
1759383300000|2025-10-02 05:35:00|1826.93|1824.93|1827.13|1825.13|1827.65|1825.65|1825.78|1823.78|0
1759383600000|2025-10-02 05:40:00|1826.89|1824.89|1826.96|1824.96|1827.12|1825.12|1826.2|1824.2|0
1759383900000|2025-10-02 05:45:00|1827.07|1825.07|1826.77|1824.77|1827.19|1825.19|1826.61|1824.61|0
1759384200000|2025-10-02 05:50:00|1827|1825|1827.88|1825.88|1827.9|1825.9|1826.5|1824.5|0
1759384500000|2025-10-02 05:55:00|1828.07|1826.07|1826.63|1824.63|1828.2|1826.2|1826.63|1824.63|0
1759384800000|2025-10-02 06:00:00|1826.4|1824.4|1825.8|1823.8|1827.76|1825.76|1824.9|1822.9|0
1759385100000|2025-10-02 06:05:00|1825.57|1823.57|1823.33|1821.33|1825.9|1823.9|1823.33|1821.33|0
1759385400000|2025-10-02 06:10:00|1823.45|1821.45|1824.93|1822.93|1825.05|1823.05|1823.22|1821.22|0
1759385700000|2025-10-02 06:15:00|1824.81|1822.81|1824.2|1822.2|1825.08|1823.08|1823.26|1821.26|0
1759386000000|2025-10-02 06:20:00|1824.11|1822.11|1823.62|1821.62|1824.23|1822.23|1822.96|1820.96|0
1759386300000|2025-10-02 06:25:00|1823.67|1821.67|1823.78|1821.78|1824.52|1822.52|1823.25|1821.25|0
1759386600000|2025-10-02 06:30:00|1824.02|1822.02|1823.78|1821.78|1825.44|1823.44|1823.74|1821.74|0
1759386900000|2025-10-02 06:35:00|1824.05|1822.05|1823.39|1821.39|1824.28|1822.28|1822.55|1820.55|0
1759387200000|2025-10-02 06:40:00|1823.15|1821.15|1826.18|1824.18|1826.18|1824.18|1822.37|1820.37|0
1759387500000|2025-10-02 06:45:00|1826.42|1824.42|1824.34|1822.34|1826.66|1824.66|1823.19|1821.19|0
1759387800000|2025-10-02 06:50:00|1824.46|1822.46|1823.76|1821.76|1824.59|1822.59|1822.8|1820.8|0
1759388100000|2025-10-02 06:55:00|1823.64|1821.64|1824.4|1822.4|1824.87|1822.87|1823.52|1821.52|0
1759388400000|2025-10-02 07:00:00|1824.17|1822.17|1825.76|1823.76|1826.79|1824.79|1822.38|1820.38|0
1759388700000|2025-10-02 07:05:00|1825.88|1823.88|1826.13|1824.13|1827.62|1825.62|1823.87|1821.87|0
1759389000000|2025-10-02 07:10:00|1826.36|1824.36|1827.04|1825.04|1828.66|1826.66|1825.9|1823.9|0
1759389300000|2025-10-02 07:15:00|1826.81|1824.81|1826.22|1824.22|1827.89|1825.89|1825.78|1823.78|0
1759389600000|2025-10-02 07:20:00|1825.99|1823.99|1824.9|1822.9|1826.54|1824.54|1823.65|1821.65|0
1759389900000|2025-10-02 07:25:00|1824.77|1822.77|1825.41|1823.41|1826.45|1824.45|1824.46|1822.46|0
1759390200000|2025-10-02 07:30:00|1825.87|1823.87|1824.21|1822.21|1826.36|1824.36|1823.97|1821.97|0
1759390500000|2025-10-02 07:35:00|1824.44|1822.44|1825.4|1823.4|1827.24|1825.24|1823.25|1821.25|0
1759390800000|2025-10-02 07:40:00|1825.63|1823.63|1826.02|1824.02|1827.44|1825.44|1825.53|1823.53|0
1759391100000|2025-10-02 07:45:00|1825.6|1823.6|1826.02|1824.02|1826.82|1824.82|1825.18|1823.18|0
1759391400000|2025-10-02 07:50:00|1826.25|1824.25|1825.49|1823.49|1826.9|1824.9|1824.75|1822.75|0
1759391700000|2025-10-02 07:55:00|1825.59|1823.59|1826.26|1824.26|1826.75|1824.75|1825.36|1823.36|0
1759392000000|2025-10-02 08:00:00|1826.49|1824.49|1830.09|1828.09|1830.09|1828.09|1825.91|1823.91|0
1759392300000|2025-10-02 08:05:00|1829.85|1827.85|1831.55|1829.55|1831.87|1829.87|1829.84|1827.84|0
1759392600000|2025-10-02 08:10:00|1831.32|1829.32|1828.13|1826.13|1831.32|1829.32|1828.11|1826.11|0
1759392900000|2025-10-02 08:15:00|1828.37|1826.37|1830.4|1828.4|1830.86|1828.86|1828.37|1826.37|0
1759393200000|2025-10-02 08:20:00|1830.16|1828.16|1831.04|1829.04|1832.31|1830.31|1830.16|1828.16|0
1759393500000|2025-10-02 08:25:00|1831.16|1829.16|1831.02|1829.02|1831.4|1829.4|1829.98|1827.98|0
1759393800000|2025-10-02 08:30:00|1830.79|1828.79|1829.96|1827.96|1831.29|1829.29|1829.3|1827.3|0
1759394100000|2025-10-02 08:35:00|1830.41|1828.41|1829.49|1827.49|1830.41|1828.41|1828.99|1826.99|0
1759394400000|2025-10-02 08:40:00|1829.73|1827.73|1830.08|1828.08|1830.97|1828.97|1829.59|1827.59|0
1759394700000|2025-10-02 08:45:00|1830.19|1828.19|1829.49|1827.49|1830.31|1828.31|1828.38|1826.38|0
1759395000000|2025-10-02 08:50:00|1829.72|1827.72|1830.51|1828.51|1831.17|1829.17|1828.69|1826.69|0
1759395300000|2025-10-02 08:55:00|1830.62|1828.62|1831.35|1829.35|1831.64|1829.64|1830.27|1828.27|0
1759395600000|2025-10-02 09:00:00|1831.15|1829.15|1829.76|1827.76|1831.47|1829.47|1828.98|1826.98|0
1759395900000|2025-10-02 09:05:00|1829.75|1827.75|1830.19|1828.19|1830.45|1828.45|1829.17|1827.17|0
1759396200000|2025-10-02 09:10:00|1829.97|1827.97|1830.67|1828.67|1831.39|1829.39|1829.73|1827.73|0
1759396500000|2025-10-02 09:15:00|1830.86|1828.86|1830.1|1828.1|1832.14|1830.14|1830.1|1828.1|0
1759396800000|2025-10-02 09:20:00|1830.54|1828.54|1830.09|1828.09|1831.43|1829.43|1829.59|1827.59|0
1759397100000|2025-10-02 09:25:00|1829.86|1827.86|1827.83|1825.83|1829.86|1827.86|1827.55|1825.55|0
1759397400000|2025-10-02 09:30:00|1827.85|1825.85|1826.27|1824.27|1827.85|1825.85|1825.62|1823.62|0
1759397700000|2025-10-02 09:35:00|1826.15|1824.15|1824.7|1822.7|1826.69|1824.69|1824.09|1822.09|0
1759398000000|2025-10-02 09:40:00|1824.78|1822.78|1826.08|1824.08|1826.26|1824.26|1823.88|1821.88|0
1759398300000|2025-10-02 09:45:00|1826.31|1824.31|1827.16|1825.16|1827.64|1825.64|1826.31|1824.31|0
1759398600000|2025-10-02 09:50:00|1827.04|1825.04|1827.46|1825.46|1827.74|1825.74|1826.58|1824.58|0
1759398900000|2025-10-02 09:55:00|1827.34|1825.34|1827.74|1825.74|1828.33|1826.33|1826.98|1824.98|0
1759399200000|2025-10-02 10:00:00|1827.51|1825.51|1829.64|1827.64|1832.21|1830.21|1827.37|1825.37|0
1759399500000|2025-10-02 10:05:00|1829.76|1827.76|1830.03|1828.03|1830.45|1828.45|1829.12|1827.12|0
1759399800000|2025-10-02 10:10:00|1829.79|1827.79|1829.55|1827.55|1830.51|1828.51|1829.28|1827.28|0
1759400100000|2025-10-02 10:15:00|1829.58|1827.58|1829.34|1827.34|1829.67|1827.67|1828.73|1826.73|0
1759400400000|2025-10-02 10:20:00|1829.38|1827.38|1829.66|1827.66|1830.04|1828.04|1828.88|1826.88|0
1759400700000|2025-10-02 10:25:00|1829.43|1827.43|1829.28|1827.28|1830.5|1828.5|1829.03|1827.03|0
1759401000000|2025-10-02 10:30:00|1829.36|1827.36|1830.21|1828.21|1830.21|1828.21|1829.31|1827.31|0
1759401300000|2025-10-02 10:35:00|1830.28|1828.28|1831.7|1829.7|1831.81|1829.81|1829.44|1827.44|0
1759401600000|2025-10-02 10:40:00|1831.47|1829.47|1830.06|1828.06|1831.7|1829.7|1829.97|1827.97|0
1759401900000|2025-10-02 10:45:00|1830.17|1828.17|1829.35|1827.35|1830.29|1828.29|1828.82|1826.82|0
1759402200000|2025-10-02 10:50:00|1829.09|1827.09|1829.18|1827.18|1829.49|1827.49|1828.79|1826.79|0
1759402500000|2025-10-02 10:55:00|1829.3|1827.3|1829.41|1827.41|1829.49|1827.49|1828.77|1826.77|0
1759402800000|2025-10-02 11:00:00|1829.26|1827.26|1830.53|1828.53|1830.62|1828.62|1828.96|1826.96|0
1759403100000|2025-10-02 11:05:00|1830.29|1828.29|1831.45|1829.45|1831.61|1829.61|1830.29|1828.29|0
1759403400000|2025-10-02 11:10:00|1831.61|1829.61|1832.45|1830.45|1833.22|1831.22|1831.45|1829.45|0
1759403700000|2025-10-02 11:15:00|1832.69|1830.69|1832.07|1830.07|1832.8|1830.8|1831.79|1829.79|0
1759404000000|2025-10-02 11:20:00|1831.84|1829.84|1833.41|1831.41|1833.47|1831.47|1831.61|1829.61|0
1759404300000|2025-10-02 11:25:00|1833.35|1831.35|1833.5|1831.5|1833.86|1831.86|1832.68|1830.68|0
1759404600000|2025-10-02 11:30:00|1834.08|1832.08|1832.92|1830.92|1834.08|1832.08|1832.72|1830.72|0
1759404900000|2025-10-02 11:35:00|1833.04|1831.04|1832.95|1830.95|1833.56|1831.56|1832.3|1830.3|0
1759405200000|2025-10-02 11:40:00|1833.19|1831.19|1833.32|1831.32|1833.91|1831.91|1832.3|1830.3|0
1759405500000|2025-10-02 11:45:00|1833.2|1831.2|1832.44|1830.44|1834.12|1832.12|1832.42|1830.42|0
1759405800000|2025-10-02 11:50:00|1832.33|1830.33|1834.32|1832.32|1834.69|1832.69|1832.17|1830.17|0
1759406100000|2025-10-02 11:55:00|1834.55|1832.55|1834.35|1832.35|1835.18|1833.18|1834.06|1832.06|0
1759406400000|2025-10-02 12:00:00|1834.36|1832.36|1834.59|1832.59|1835.49|1833.49|1833.53|1831.53|0
1759406700000|2025-10-02 12:05:00|1834.83|1832.83|1835.13|1833.13|1835.45|1833.45|1834.37|1832.37|0
1759407000000|2025-10-02 12:10:00|1835.25|1833.25|1836.51|1834.51|1836.52|1834.52|1834.9|1832.9|0
1759407300000|2025-10-02 12:15:00|1836.42|1834.42|1837.35|1835.35|1838.33|1836.33|1835.43|1833.43|0
1759407600000|2025-10-02 12:20:00|1837.12|1835.12|1837.33|1835.33|1837.68|1835.68|1836.94|1834.94|0
1759407900000|2025-10-02 12:25:00|1837.21|1835.21|1835.89|1833.89|1837.21|1835.21|1835.43|1833.43|0
1759408200000|2025-10-02 12:30:00|1836.02|1834.02|1836.9|1834.9|1837.06|1835.06|1835.51|1833.51|0
1759408500000|2025-10-02 12:35:00|1836.46|1834.46|1838.11|1836.11|1838.14|1836.14|1836.07|1834.07|0
1759408800000|2025-10-02 12:40:00|1837.99|1835.99|1835.25|1833.25|1837.99|1835.99|1834.65|1832.65|0
1759409100000|2025-10-02 12:45:00|1835.02|1833.02|1834.82|1832.82|1836.05|1834.05|1834.58|1832.58|0
1759409400000|2025-10-02 12:50:00|1834.59|1832.59|1835.57|1833.57|1836.46|1834.46|1834.59|1832.59|0
1759409700000|2025-10-02 12:55:00|1835.64|1833.64|1836.87|1834.87|1836.95|1834.95|1835.64|1833.64|0
1759410000000|2025-10-02 13:00:00|1836.64|1834.64|1837.93|1835.93|1839.2|1837.2|1836.27|1834.27|0
1759410300000|2025-10-02 13:05:00|1837.81|1835.81|1837.72|1835.72|1839.88|1837.88|1837.51|1835.51|0
1759410600000|2025-10-02 13:10:00|1837.6|1835.6|1837.39|1835.39|1838.38|1836.38|1836.5|1834.5|0
1759410900000|2025-10-02 13:15:00|1837.62|1835.62|1838.41|1836.41|1838.78|1836.78|1836.77|1834.77|0
1759411200000|2025-10-02 13:20:00|1838.18|1836.18|1837.19|1835.19|1838.51|1836.51|1837.19|1835.19|0
1759411500000|2025-10-02 13:25:00|1837.3|1835.3|1836.48|1834.48|1838.34|1836.34|1835.55|1833.55|0
1759411800000|2025-10-02 13:30:00|1832.13|1830.13|1834.48|1832.48|1837.48|1835.48|1830.74|1828.74|0
1759412100000|2025-10-02 13:35:00|1834.39|1832.39|1830.12|1828.12|1836.69|1834.69|1828.18|1826.18|0
1759412400000|2025-10-02 13:40:00|1830.23|1828.23|1822.44|1820.44|1830.46|1828.46|1821.6|1819.6|0
1759412700000|2025-10-02 13:45:00|1822.67|1820.67|1823.67|1821.67|1828.48|1826.48|1821.28|1819.28|0
1759413000000|2025-10-02 13:50:00|1823.91|1821.91|1827.38|1825.38|1829.64|1827.64|1820.42|1818.42|0
1759413300000|2025-10-02 13:55:00|1827.61|1825.61|1825.54|1823.54|1827.61|1825.61|1820.6|1818.6|0
1759413600000|2025-10-02 14:00:00|1825.66|1823.66|1825.95|1823.95|1826.63|1824.63|1820.67|1818.67|0
1759413900000|2025-10-02 14:05:00|1825.72|1823.72|1823.09|1821.09|1827.31|1825.31|1822.59|1820.59|0
1759414200000|2025-10-02 14:10:00|1823.32|1821.32|1819.09|1817.09|1823.32|1821.32|1817.65|1815.65|0
1759414500000|2025-10-02 14:15:00|1819.07|1817.07|1818.41|1816.41|1821.29|1819.29|1816.45|1814.45|0
1759414800000|2025-10-02 14:20:00|1818.87|1816.87|1818.74|1816.74|1819.8|1817.8|1816.04|1814.04|0
1759415100000|2025-10-02 14:25:00|1818.97|1816.97|1820.24|1818.24|1822.7|1820.7|1817.72|1815.72|0
1759415400000|2025-10-02 14:30:00|1820.47|1818.47|1817.2|1815.2|1824.39|1822.39|1815.9|1813.9|0
1759415700000|2025-10-02 14:35:00|1816.97|1814.97|1821.39|1819.39|1821.92|1819.92|1816.58|1814.58|0
1759416000000|2025-10-02 14:40:00|1821.16|1819.16|1816.54|1814.54|1821.39|1819.39|1815.52|1813.52|0
1759416300000|2025-10-02 14:45:00|1817|1815|1813.98|1811.98|1817.23|1815.23|1810.93|1808.93|0
1759416600000|2025-10-02 14:50:00|1813.75|1811.75|1810.48|1808.48|1814.17|1812.17|1810.25|1808.25|0
1759416900000|2025-10-02 14:55:00|1810.94|1808.94|1809.57|1807.57|1812.29|1810.29|1809.29|1807.29|0
1759417200000|2025-10-02 15:00:00|1809.34|1807.34|1804.71|1802.71|1810.46|1808.46|1804.12|1802.12|0
1759417500000|2025-10-02 15:05:00|1805.64|1803.64|1811.55|1809.55|1812.43|1810.43|1805.29|1803.29|0
1759417800000|2025-10-02 15:10:00|1811.08|1809.08|1808.2|1806.2|1814.56|1812.56|1806.62|1804.62|0
1759418100000|2025-10-02 15:15:00|1807.96|1805.96|1808.21|1806.21|1808.43|1806.43|1806.04|1804.04|0
1759418400000|2025-10-02 15:20:00|1807.98|1805.98|1811.19|1809.19|1812.02|1810.02|1806.56|1804.56|0
1759418700000|2025-10-02 15:25:00|1810.96|1808.96|1810.42|1808.42|1812.45|1810.45|1809.39|1807.39|0
1759419000000|2025-10-02 15:30:00|1810.26|1808.26|1806.97|1804.97|1812.49|1810.49|1806.43|1804.43|0
1759419300000|2025-10-02 15:35:00|1806.74|1804.74|1808.4|1806.4|1810.65|1808.65|1801.89|1799.89|0
1759419600000|2025-10-02 15:40:00|1808.86|1806.86|1807.52|1805.52|1810.57|1808.57|1806.75|1804.75|0
1759419900000|2025-10-02 15:45:00|1807.28|1805.28|1807.44|1805.44|1809.3|1807.3|1805.9|1803.9|0
1759420200000|2025-10-02 15:50:00|1807.55|1805.55|1814.05|1812.05|1814.05|1812.05|1807.44|1805.44|0
1759420500000|2025-10-02 15:55:00|1814.51|1812.51|1816.68|1814.68|1817.14|1815.14|1814.14|1812.14|0
1759420800000|2025-10-02 16:00:00|1816.21|1814.21|1814.94|1812.94|1816.45|1814.45|1814.08|1812.08|0
1759421100000|2025-10-02 16:05:00|1814.48|1812.48|1812.98|1810.98|1814.48|1812.48|1810.34|1808.34|0
1759421400000|2025-10-02 16:10:00|1813.22|1811.22|1813.29|1811.29|1815.36|1813.36|1811.09|1809.09|0
1759421700000|2025-10-02 16:15:00|1813.52|1811.52|1815.13|1813.13|1816.01|1814.01|1813.11|1811.11|0
1759422000000|2025-10-02 16:20:00|1814.9|1812.9|1813.03|1811.03|1815.17|1813.17|1812.04|1810.04|0
1759422300000|2025-10-02 16:25:00|1813.26|1811.26|1814.81|1812.81|1815.42|1813.42|1812.32|1810.32|0
1759422600000|2025-10-02 16:30:00|1814.58|1812.58|1815.68|1813.68|1816.24|1814.24|1813.44|1811.44|0
1759422900000|2025-10-02 16:35:00|1815.45|1813.45|1814.18|1812.18|1816.05|1814.05|1812.82|1810.82|0
1759423200000|2025-10-02 16:40:00|1813.95|1811.95|1814.75|1812.75|1814.98|1812.98|1809.56|1807.56|0
1759423500000|2025-10-02 16:45:00|1814.52|1812.52|1813.8|1811.8|1815.29|1813.29|1812.56|1810.56|0
1759423800000|2025-10-02 16:50:00|1813.92|1811.92|1818.76|1816.76|1820.05|1818.05|1813.92|1811.92|0
1759424100000|2025-10-02 16:55:00|1818.71|1816.71|1817.68|1815.68|1818.71|1816.71|1815.96|1813.96|0
1759424400000|2025-10-02 17:00:00|1817.45|1815.45|1814.29|1812.29|1817.45|1815.45|1813.09|1811.09|0
1759424700000|2025-10-02 17:05:00|1814.24|1812.24|1815.39|1813.39|1817.07|1815.07|1814.01|1812.01|0
1759425000000|2025-10-02 17:10:00|1815.62|1813.62|1817.46|1815.46|1818|1816|1815.15|1813.15|0
1759425300000|2025-10-02 17:15:00|1817.69|1815.69|1816.5|1814.5|1818.26|1816.26|1816.34|1814.34|0
1759425600000|2025-10-02 17:20:00|1816.37|1814.37|1818.54|1816.54|1819|1817|1815.57|1813.57|0
1759425900000|2025-10-02 17:25:00|1818.85|1816.85|1818.54|1816.54|1819.74|1817.74|1817.84|1815.84|0
1759426200000|2025-10-02 17:30:00|1818.31|1816.31|1818.77|1816.77|1819.57|1817.57|1816.74|1814.74|0
1759426500000|2025-10-02 17:35:00|1818.65|1816.65|1819.49|1817.49|1819.7|1817.7|1817.89|1815.89|0
1759426800000|2025-10-02 17:40:00|1819.66|1817.66|1821.18|1819.18|1823.62|1821.62|1819.66|1817.66|0
1759427100000|2025-10-02 17:45:00|1821.41|1819.41|1820.4|1818.4|1822.58|1820.58|1819.36|1817.36|0
1759427400000|2025-10-02 17:50:00|1820.5|1818.5|1821.66|1819.66|1822.64|1820.64|1820.27|1818.27|0
1759427700000|2025-10-02 17:55:00|1821.54|1819.54|1821.7|1819.7|1822.64|1820.64|1820.2|1818.2|0
1759428000000|2025-10-02 18:00:00|1821.76|1819.76|1822.77|1820.77|1825.12|1823.12|1821.46|1819.46|0
1759428300000|2025-10-02 18:05:00|1823|1821|1824.04|1822.04|1824.68|1822.68|1822.82|1820.82|0
1759428600000|2025-10-02 18:10:00|1824.16|1822.16|1827.21|1825.21|1827.77|1825.77|1823.93|1821.93|0
1759428900000|2025-10-02 18:15:00|1826.98|1824.98|1827.54|1825.54|1827.94|1825.94|1825.98|1823.98|0
1759429200000|2025-10-02 18:20:00|1827.7|1825.7|1828.01|1826.01|1830.22|1828.22|1827.27|1825.27|0
1759429500000|2025-10-02 18:25:00|1827.77|1825.77|1827.31|1825.31|1828.5|1826.5|1826.04|1824.04|0
1759429800000|2025-10-02 18:30:00|1827.08|1825.08|1827.68|1825.68|1828.92|1826.92|1826.59|1824.59|0
1759430100000|2025-10-02 18:35:00|1827.57|1825.57|1827.8|1825.8|1827.83|1825.83|1826.1|1824.1|0
1759430400000|2025-10-02 18:40:00|1827.75|1825.75|1826.62|1824.62|1827.75|1825.75|1825.36|1823.36|0
1759430700000|2025-10-02 18:45:00|1826.59|1824.59|1825.38|1823.38|1827.01|1825.01|1824.81|1822.81|0
1759431000000|2025-10-02 18:50:00|1825.53|1823.53|1826.28|1824.28|1828.8|1826.8|1823.95|1821.95|0
1759431300000|2025-10-02 18:55:00|1826.45|1824.45|1824.91|1822.91|1826.71|1824.71|1824.91|1822.91|0
1759431600000|2025-10-02 19:00:00|1825.14|1823.14|1826.57|1824.57|1826.57|1824.57|1824.76|1822.76|0
1759431900000|2025-10-02 19:05:00|1826.61|1824.61|1826.46|1824.46|1827.32|1825.32|1825.06|1823.06|0
1759432200000|2025-10-02 19:10:00|1826.23|1824.23|1825.53|1823.53|1826.66|1824.66|1825.27|1823.27|0
1759432500000|2025-10-02 19:15:00|1825.3|1823.3|1825.24|1823.24|1826.64|1824.64|1823.71|1821.71|0
1759432800000|2025-10-02 19:20:00|1825.48|1823.48|1825.3|1823.3|1826.25|1824.25|1824.59|1822.59|0
1759433100000|2025-10-02 19:25:00|1825.24|1823.24|1826.29|1824.29|1826.73|1824.73|1824.02|1822.02|0
1759433400000|2025-10-02 19:30:00|1826.06|1824.06|1825.71|1823.71|1826.33|1824.33|1824.12|1822.12|0
1759433700000|2025-10-02 19:35:00|1825.48|1823.48|1824.2|1822.2|1825.48|1823.48|1821.53|1819.53|0
1759434000000|2025-10-02 19:40:00|1823.96|1821.96|1823.9|1821.9|1824.43|1822.43|1821.6|1819.6|0
1759434300000|2025-10-02 19:45:00|1824.13|1822.13|1825.17|1823.17|1825.17|1823.17|1822.92|1820.92|0
1759434600000|2025-10-02 19:50:00|1824.24|1822.24|1822.16|1820.16|1824.24|1822.24|1820.41|1818.41|0
1759434900000|2025-10-02 19:55:00|1820.99|1818.99|1823.35|1821.35|1825.21|1823.21|1819.89|1817.89|0
1759435200000|2025-10-02 20:00:00|1825.21|1823.21|1824.83|1822.83|1826.48|1824.48|1824.4|1822.4|0
1759435500000|2025-10-02 20:05:00|1825.06|1823.06|1825.26|1823.26|1826.04|1824.04|1824.89|1822.89|0
1759435800000|2025-10-02 20:10:00|1825.03|1823.03|1824.73|1822.73|1825.59|1823.59|1824.06|1822.06|0
1759436100000|2025-10-02 20:15:00|1824.58|1822.58|1824.21|1822.21|1825.09|1823.09|1823.34|1821.34|0
1759436400000|2025-10-02 20:20:00|1824.16|1822.16|1823.53|1821.53|1824.39|1822.39|1822.94|1820.94|0
1759436700000|2025-10-02 20:25:00|1823.38|1821.38|1823.15|1821.15|1823.96|1821.96|1822.85|1820.85|0
1759437000000|2025-10-02 20:30:00|1823.38|1821.38|1822.64|1820.64|1823.91|1821.91|1822.33|1820.33|0
1759437300000|2025-10-02 20:35:00|1822.4|1820.4|1822.2|1820.2|1823.37|1821.37|1821.79|1819.79|0
1759437600000|2025-10-02 20:40:00|1822.06|1820.06|1822.26|1820.26|1822.43|1820.43|1821.67|1819.67|0
1759437900000|2025-10-02 20:45:00|1822.02|1820.02|1822.31|1820.31|1822.77|1820.77|1821.82|1819.82|0
1759438200000|2025-10-02 20:50:00|1822.08|1820.08|1823.43|1821.43|1823.43|1821.43|1822.03|1820.03|0
1759438500000|2025-10-02 20:55:00|1823.93|1820.93|1823.47|1820.47|1824.16|1821.16|1823.47|1820.47|0
1759438800000|2025-10-02 21:00:00|1823.34|1820.34|1823.17|1820.17|1823.38|1820.38|1822.95|1819.95|0
1759439100000|2025-10-02 21:05:00|1823.08|1820.08|1823.12|1820.12|1823.46|1820.46|1822.91|1819.91|0
1759439400000|2025-10-02 21:10:00|1822.95|1819.95|1822.86|1819.86|1822.95|1819.95|1822.86|1819.86|0
1759439700000|2025-10-02 21:15:00|1822.82|1819.82|1822.86|1819.86|1822.91|1819.91|1822.77|1819.77|0
1759440000000|2025-10-02 21:20:00|1822.95|1819.95|1822.86|1819.86|1822.99|1819.99|1822.86|1819.86|0
1759440300000|2025-10-02 21:25:00|1822.95|1819.95|1822.99|1819.99|1822.99|1819.99|1822.95|1819.95|0
1759440600000|2025-10-02 21:30:00|1823.29|1820.29|1823.59|1820.59|1823.84|1820.84|1823.29|1820.29|0
1759440900000|2025-10-02 21:35:00|1823.67|1820.67|1823.67|1820.67|1823.67|1820.67|1823.54|1820.54|0
1759441200000|2025-10-02 21:40:00|1823.63|1820.63|1823.5|1820.5|1823.92|1820.92|1823.5|1820.5|0
1759441500000|2025-10-02 21:45:00|1823.54|1820.54|1823.67|1820.67|1823.67|1820.67|1823.5|1820.5|0
1759441800000|2025-10-02 21:50:00|1823.65|1820.65|1823.65|1820.65|1824.12|1821.12|1823.61|1820.61|0
1759442100000|2025-10-02 21:55:00|1823.62|1820.62|1823.67|1820.67|1823.84|1820.84|1823.57|1820.57|0
1759442400000|2025-10-02 22:00:00|1823.72|1820.72|1823.58|1820.58|1824.51|1821.51|1822.18|1819.18|0
1759442700000|2025-10-02 22:05:00|1823.69|1820.69|1823.81|1820.81|1824.5|1821.5|1822.88|1819.88|0
1759443000000|2025-10-02 22:10:00|1823.57|1820.57|1824.04|1821.04|1824.04|1821.04|1823.11|1820.11|0
1759443300000|2025-10-02 22:15:00|1823.81|1820.81|1823.57|1820.57|1824.27|1821.27|1823.11|1820.11|0
1759443600000|2025-10-02 22:20:00|1823.34|1820.34|1822.41|1819.41|1823.34|1820.34|1822.41|1819.41|0
1759443900000|2025-10-02 22:25:00|1822.18|1819.18|1821.25|1818.25|1822.41|1819.41|1821.02|1818.02|0
1759444200000|2025-10-02 22:30:00|1821.02|1818.02|1818.69|1815.69|1821.13|1818.13|1818|1815|0
1759444500000|2025-10-02 22:35:00|1818.46|1815.46|1820.09|1817.09|1820.09|1817.09|1817.53|1814.53|0
1759444800000|2025-10-02 22:40:00|1820.32|1817.32|1822.41|1819.41|1822.41|1819.41|1820.32|1817.32|0
1759445100000|2025-10-02 22:45:00|1822.18|1819.18|1822.87|1819.87|1822.87|1819.87|1821.71|1818.71|0
1759445400000|2025-10-02 22:50:00|1823.1|1820.1|1823.8|1820.8|1824.03|1821.03|1823.1|1820.1|0
1759445700000|2025-10-02 22:55:00|1823.91|1820.91|1823.8|1820.8|1824.03|1821.03|1823.45|1820.45|0
1759446000000|2025-10-02 23:00:00|1824.03|1821.03|1822.4|1819.4|1824.03|1821.03|1822.4|1819.4|0
1759446300000|2025-10-02 23:05:00|1822.64|1819.64|1823.8|1820.8|1823.8|1820.8|1822.4|1819.4|0
1759446600000|2025-10-02 23:10:00|1824.03|1821.03|1825.89|1822.89|1825.89|1822.89|1824.03|1821.03|0
1759446900000|2025-10-02 23:15:00|1826.12|1823.12|1824.96|1821.96|1826.12|1823.12|1824.96|1821.96|0
1759447200000|2025-10-02 23:20:00|1825.19|1822.19|1825.42|1822.42|1825.65|1822.65|1824.96|1821.96|0
1759447500000|2025-10-02 23:25:00|1825.53|1822.53|1826.12|1823.12|1826.12|1823.12|1825.42|1822.42|0
1759447800000|2025-10-02 23:30:00|1825.89|1822.89|1826.23|1823.23|1826.35|1823.35|1825.65|1822.65|0
1759448100000|2025-10-02 23:35:00|1826.35|1823.35|1826.12|1823.12|1826.35|1823.35|1825.65|1822.65|0
1759448400000|2025-10-02 23:40:00|1826.35|1823.35|1826.35|1823.35|1826.58|1823.58|1825.88|1822.88|0
1759448700000|2025-10-02 23:45:00|1825.88|1822.88|1825.88|1822.88|1826.12|1823.12|1825.42|1822.42|0
1759449000000|2025-10-02 23:50:00|1825.99|1822.99|1826.81|1823.81|1826.81|1823.81|1825.65|1822.65|0
1759449300000|2025-10-02 23:55:00|1826.92|1823.92|1827.51|1824.51|1827.51|1824.51|1826.58|1823.58|0
1759449600000|2025-10-03 00:00:00|1826.81|1823.81|1825.65|1822.65|1827.51|1824.51|1825.42|1822.42|0
1759449900000|2025-10-03 00:05:00|1825.88|1822.88|1826.81|1823.81|1827.51|1824.51|1825.65|1822.65|0
1759450200000|2025-10-03 00:10:00|1826.69|1823.69|1826.58|1823.58|1828.43|1825.43|1826.58|1823.58|0
1759450500000|2025-10-03 00:15:00|1826.34|1823.34|1828|1826|1828|1826|1825.95|1823.11|0
1759450800000|2025-10-03 00:20:00|1827.9|1825.9|1828.09|1826.09|1828.49|1826.49|1827.76|1825.76|0
1759451100000|2025-10-03 00:25:00|1827.78|1825.78|1827.91|1825.91|1828.27|1826.27|1827.07|1825.07|0
1759451400000|2025-10-03 00:30:00|1827.87|1825.87|1829.58|1827.58|1829.58|1827.58|1827.6|1825.6|0
1759451700000|2025-10-03 00:35:00|1829.7|1827.7|1830.96|1828.96|1831.86|1829.86|1829.47|1827.47|0
1759452000000|2025-10-03 00:40:00|1830.84|1828.84|1831.14|1829.14|1831.6|1829.6|1830.49|1828.49|0
1759452300000|2025-10-03 00:45:00|1831.07|1829.07|1831.06|1829.06|1831.75|1829.75|1830.56|1828.56|0
1759452600000|2025-10-03 00:50:00|1831.35|1829.35|1831.98|1829.98|1832.91|1830.91|1831.35|1829.35|0
1759452900000|2025-10-03 00:55:00|1831.93|1829.93|1831.02|1829.02|1832.11|1830.11|1830.75|1828.75|0
1759453200000|2025-10-03 01:00:00|1830.91|1828.91|1829.85|1827.85|1831.26|1829.26|1829.44|1827.44|0
1759453500000|2025-10-03 01:05:00|1829.88|1827.88|1829.98|1827.98|1831.01|1829.01|1829.31|1827.31|0
1759453800000|2025-10-03 01:10:00|1829.81|1827.81|1830.49|1828.49|1831.23|1829.23|1829.58|1827.58|0
1759454100000|2025-10-03 01:15:00|1830.72|1828.72|1829.99|1827.99|1830.84|1828.84|1829.5|1827.5|0
1759454400000|2025-10-03 01:20:00|1829.76|1827.76|1830.21|1828.21|1830.7|1828.7|1829.63|1827.63|0
1759454700000|2025-10-03 01:25:00|1830.16|1828.16|1830.16|1828.16|1830.57|1828.57|1829.79|1827.79|0
1759455000000|2025-10-03 01:30:00|1830.4|1828.4|1830.72|1828.72|1830.98|1828.98|1829.5|1827.5|0
1759455300000|2025-10-03 01:35:00|1830.95|1828.95|1831.72|1829.72|1832.16|1830.16|1830.53|1828.53|0
1759455600000|2025-10-03 01:40:00|1831.81|1829.81|1833.3|1831.3|1833.58|1831.58|1831.58|1829.58|0
1759455900000|2025-10-03 01:45:00|1833.28|1831.28|1834.18|1832.18|1834.18|1832.18|1832.89|1830.89|0
1759456200000|2025-10-03 01:50:00|1834.31|1832.31|1834.36|1832.36|1834.84|1832.84|1834.01|1832.01|0
1759456500000|2025-10-03 01:55:00|1834.56|1832.56|1834.61|1832.61|1834.89|1832.89|1834.2|1832.2|0
1759456800000|2025-10-03 02:00:00|1834.38|1832.38|1833.38|1831.38|1835.01|1833.01|1833.38|1831.38|0
1759457100000|2025-10-03 02:05:00|1833.9|1831.9|1832.88|1830.88|1833.9|1831.9|1831.45|1829.45|0
1759457400000|2025-10-03 02:10:00|1832.65|1830.65|1832.63|1830.63|1832.88|1830.88|1831.74|1829.74|0
1759457700000|2025-10-03 02:15:00|1832.43|1830.43|1833.05|1831.05|1833.05|1831.05|1831.86|1829.86|0
1759458000000|2025-10-03 02:20:00|1832.89|1830.89|1832.81|1830.81|1833.49|1831.49|1832.58|1830.58|0
1759458300000|2025-10-03 02:25:00|1832.58|1830.58|1833.63|1831.63|1833.79|1831.79|1832.35|1830.35|0
1759458600000|2025-10-03 02:30:00|1833.74|1831.74|1833.78|1831.78|1833.9|1831.9|1832.97|1830.97|0
1759458900000|2025-10-03 02:35:00|1833.68|1831.68|1834.3|1832.3|1835.26|1833.26|1833.68|1831.68|0
1759459200000|2025-10-03 02:40:00|1834.53|1832.53|1834.33|1832.33|1834.69|1832.69|1834.11|1832.11|0
1759459500000|2025-10-03 02:45:00|1834.36|1832.36|1833.6|1831.6|1834.59|1832.59|1833.46|1831.46|0
1759459800000|2025-10-03 02:50:00|1833.37|1831.37|1834.04|1832.04|1834.04|1832.04|1833.15|1831.15|0
1759460100000|2025-10-03 02:55:00|1834.21|1832.21|1834.39|1832.39|1834.45|1832.45|1833.94|1831.94|0
1759460400000|2025-10-03 03:00:00|1834.16|1832.16|1834.35|1832.35|1834.69|1832.69|1833.43|1831.43|0
1759460700000|2025-10-03 03:05:00|1834.21|1832.21|1835.09|1833.09|1835.34|1833.34|1833.7|1831.7|0
1759461000000|2025-10-03 03:10:00|1835.22|1833.22|1834.6|1832.6|1835.55|1833.55|1834.6|1832.6|0
1759461300000|2025-10-03 03:15:00|1834.74|1832.74|1834.72|1832.72|1834.93|1832.93|1834.38|1832.38|0
1759461600000|2025-10-03 03:20:00|1834.96|1832.96|1834.06|1832.06|1834.96|1832.96|1834.04|1832.04|0
1759461900000|2025-10-03 03:25:00|1834.29|1832.29|1834.89|1832.89|1835.37|1833.37|1833.84|1831.84|0
1759462200000|2025-10-03 03:30:00|1835.12|1833.12|1834.9|1832.9|1835.16|1833.16|1834.06|1832.06|0
1759462500000|2025-10-03 03:35:00|1834.83|1832.83|1834.47|1832.47|1834.83|1832.83|1834.24|1832.24|0
1759462800000|2025-10-03 03:40:00|1834.96|1832.96|1834.98|1832.98|1835.71|1833.71|1834.78|1832.78|0
1759463100000|2025-10-03 03:45:00|1835.22|1833.22|1836.24|1834.24|1836.32|1834.32|1834.39|1832.39|0
1759463400000|2025-10-03 03:50:00|1836.79|1834.79|1837.31|1835.31|1837.79|1835.79|1836.47|1834.47|0
1759463700000|2025-10-03 03:55:00|1837.08|1835.08|1837.32|1835.32|1837.85|1835.85|1836.93|1834.93|0
1759464000000|2025-10-03 04:00:00|1836.9|1834.9|1837.11|1835.11|1837.55|1835.55|1836.67|1834.67|0
1759464300000|2025-10-03 04:05:00|1837.35|1835.35|1837.63|1835.63|1838.7|1836.7|1837.19|1835.19|0
1759464600000|2025-10-03 04:10:00|1837.66|1835.66|1837.38|1835.38|1837.89|1835.89|1837.17|1835.17|0
1759464900000|2025-10-03 04:15:00|1837.49|1835.49|1836.63|1834.63|1837.52|1835.52|1836.45|1834.45|0
1759465200000|2025-10-03 04:20:00|1836.46|1834.46|1836.61|1834.61|1836.96|1834.96|1836.07|1834.07|0
1759465500000|2025-10-03 04:25:00|1836.38|1834.38|1836.5|1834.5|1836.73|1834.73|1836.14|1834.14|0
1759465800000|2025-10-03 04:30:00|1836.6|1834.6|1837.19|1835.19|1837.34|1835.34|1836.36|1834.36|0
1759466100000|2025-10-03 04:35:00|1837.18|1835.18|1837.41|1835.41|1837.77|1835.77|1836.95|1834.95|0
1759466400000|2025-10-03 04:40:00|1837.64|1835.64|1838.3|1836.3|1838.47|1836.47|1837.23|1835.23|0
1759466700000|2025-10-03 04:45:00|1838.18|1836.18|1837.89|1835.89|1838.18|1836.18|1837.69|1835.69|0
1759467000000|2025-10-03 04:50:00|1837.65|1835.65|1837.48|1835.48|1837.96|1835.96|1837.42|1835.42|0
1759467300000|2025-10-03 04:55:00|1837.25|1835.25|1838.1|1836.1|1838.16|1836.16|1837.25|1835.25|0
1759467600000|2025-10-03 05:00:00|1837.86|1835.86|1837.91|1835.91|1838.26|1836.26|1837.33|1835.33|0
1759467900000|2025-10-03 05:05:00|1838.03|1836.03|1838.56|1836.56|1838.94|1836.94|1837.48|1835.48|0
1759468200000|2025-10-03 05:10:00|1838.79|1836.79|1838.84|1836.84|1838.9|1836.9|1837.96|1835.96|0
1759468500000|2025-10-03 05:15:00|1838.71|1836.71|1838.16|1836.16|1838.71|1836.71|1837.86|1835.86|0
1759468800000|2025-10-03 05:20:00|1838.27|1836.27|1839.24|1837.24|1839.24|1837.24|1837.7|1835.7|0
1759469100000|2025-10-03 05:25:00|1839.11|1837.11|1839.86|1837.86|1839.98|1837.98|1838.79|1836.79|0
1759469400000|2025-10-03 05:30:00|1839.98|1837.98|1839.75|1837.75|1839.99|1837.99|1839.46|1837.46|0
1759469700000|2025-10-03 05:35:00|1839.51|1837.51|1839.97|1837.97|1840.27|1838.27|1839.51|1837.51|0
1759470000000|2025-10-03 05:40:00|1839.85|1837.85|1840.43|1838.43|1840.63|1838.63|1839.85|1837.85|0
1759470300000|2025-10-03 05:45:00|1840.4|1838.4|1838.8|1836.8|1840.4|1838.4|1838.75|1836.75|0
1759470600000|2025-10-03 05:50:00|1838.95|1836.95|1838.99|1836.99|1839.25|1837.25|1838.6|1836.6|0
1759470900000|2025-10-03 05:55:00|1838.76|1836.76|1837.05|1835.05|1839.32|1837.32|1836.99|1834.99|0
1759471200000|2025-10-03 06:00:00|1837.07|1835.07|1834.95|1832.95|1837.07|1835.07|1833.75|1831.75|0
1759471500000|2025-10-03 06:05:00|1835.46|1833.46|1836.29|1834.29|1836.52|1834.52|1834.92|1832.92|0
1759471800000|2025-10-03 06:10:00|1836.4|1834.4|1837.99|1835.99|1838.81|1836.81|1835.98|1833.98|0
1759472100000|2025-10-03 06:15:00|1837.86|1835.86|1837.72|1835.72|1838.34|1836.34|1837.49|1835.49|0
1759472400000|2025-10-03 06:20:00|1837.8|1835.8|1838.73|1836.73|1839.18|1837.18|1837.8|1835.8|0
1759472700000|2025-10-03 06:25:00|1838.86|1836.86|1838.85|1836.85|1839.43|1837.43|1837.65|1835.65|0
1759473000000|2025-10-03 06:30:00|1838.66|1836.66|1840.37|1838.37|1840.44|1838.44|1838.66|1836.66|0
1759473300000|2025-10-03 06:35:00|1840.11|1838.11|1840.83|1838.83|1841.48|1839.48|1840.1|1838.1|0
1759473600000|2025-10-03 06:40:00|1840.79|1838.79|1839.11|1837.11|1841.06|1839.06|1839.11|1837.11|0
1759473900000|2025-10-03 06:45:00|1839.46|1837.46|1838.34|1836.34|1839.46|1837.46|1837.39|1835.39|0
1759474200000|2025-10-03 06:50:00|1838.1|1836.1|1839.64|1837.64|1840.47|1838.47|1838.1|1836.1|0
1759474500000|2025-10-03 06:55:00|1839.87|1837.87|1839.77|1837.77|1840.65|1838.65|1839.77|1837.77|0
1759474800000|2025-10-03 07:00:00|1840|1838|1840.98|1838.98|1841.17|1839.17|1839.24|1837.24|0
1759475100000|2025-10-03 07:05:00|1841.22|1839.22|1838.88|1836.88|1842.05|1840.05|1838.88|1836.88|0
1759475400000|2025-10-03 07:10:00|1838.65|1836.65|1839.42|1837.42|1840.26|1838.26|1838.64|1836.64|0
1759475700000|2025-10-03 07:15:00|1839.65|1837.65|1840.52|1838.52|1841.05|1839.05|1839.29|1837.29|0
1759476000000|2025-10-03 07:20:00|1840.29|1838.29|1838.93|1836.93|1841.43|1839.43|1838.6|1836.6|0
1759476300000|2025-10-03 07:25:00|1838.81|1836.81|1839.38|1837.38|1839.94|1837.94|1838.27|1836.27|0
1759476600000|2025-10-03 07:30:00|1839.14|1837.14|1839.32|1837.32|1840.06|1838.06|1838.97|1836.97|0
1759476900000|2025-10-03 07:35:00|1839.08|1837.08|1839.57|1837.57|1839.84|1837.84|1838.86|1836.86|0
1759477200000|2025-10-03 07:40:00|1839.8|1837.8|1840.05|1838.05|1840.83|1838.83|1839.04|1837.04|0
1759477500000|2025-10-03 07:45:00|1839.98|1837.98|1840.39|1838.39|1840.5|1838.5|1839.43|1837.43|0
1759477800000|2025-10-03 07:50:00|1840.26|1838.26|1840|1838|1840.85|1838.85|1839.7|1837.7|0
1759478100000|2025-10-03 07:55:00|1840.19|1838.19|1840.43|1838.43|1840.43|1838.43|1838.75|1836.75|0
1759478400000|2025-10-03 08:00:00|1839.74|1837.74|1840.36|1838.36|1841.62|1839.62|1839.67|1837.67|0
1759478700000|2025-10-03 08:05:00|1840.59|1838.59|1840.24|1838.24|1841.15|1839.15|1839.93|1837.93|0
1759479000000|2025-10-03 08:10:00|1840.47|1838.47|1839.55|1837.55|1840.47|1838.47|1838.66|1836.66|0
1759479300000|2025-10-03 08:15:00|1839.79|1837.79|1839.22|1837.22|1840.35|1838.35|1838.6|1836.6|0
1759479600000|2025-10-03 08:20:00|1839.1|1837.1|1839.17|1837.17|1839.68|1837.68|1838.64|1836.64|0
1759479900000|2025-10-03 08:25:00|1839.28|1837.28|1839.5|1837.5|1840.37|1838.37|1838.77|1836.77|0
1759480200000|2025-10-03 08:30:00|1839.27|1837.27|1839.46|1837.46|1840.24|1838.24|1838.78|1836.78|0
1759480500000|2025-10-03 08:35:00|1839.23|1837.23|1839.37|1837.37|1839.58|1837.58|1838.54|1836.54|0
1759480800000|2025-10-03 08:40:00|1839.14|1837.14|1839.11|1837.11|1839.48|1837.48|1838.73|1836.73|0
1759481100000|2025-10-03 08:45:00|1838.88|1836.88|1839.54|1837.54|1840.04|1838.04|1838.6|1836.6|0
1759481400000|2025-10-03 08:50:00|1839.72|1837.72|1839.67|1837.67|1839.91|1837.91|1839.32|1837.32|0
1759481700000|2025-10-03 08:55:00|1839.91|1837.91|1839.84|1837.84|1840.11|1838.11|1839.56|1837.56|0
1759482000000|2025-10-03 09:00:00|1840|1838|1839.13|1837.13|1840.57|1838.57|1838.94|1836.94|0
1759482300000|2025-10-03 09:05:00|1839.36|1837.36|1839.73|1837.73|1840.2|1838.2|1838.85|1836.85|0
1759482600000|2025-10-03 09:10:00|1839.72|1837.72|1839.71|1837.71|1840.74|1838.74|1839.71|1837.71|0
1759482900000|2025-10-03 09:15:00|1839.94|1837.94|1838.84|1836.84|1840.26|1838.26|1838.3|1836.3|0
1759483200000|2025-10-03 09:20:00|1838.82|1836.82|1839.61|1837.61|1839.93|1837.93|1838.59|1836.59|0
1759483500000|2025-10-03 09:25:00|1839.37|1837.37|1839.29|1837.29|1839.73|1837.73|1839.1|1837.1|0
1759483800000|2025-10-03 09:30:00|1839.06|1837.06|1839.87|1837.87|1839.87|1837.87|1839.04|1837.04|0
1759484100000|2025-10-03 09:35:00|1839.74|1837.74|1841.51|1839.51|1841.51|1839.51|1839.66|1837.66|0
1759484400000|2025-10-03 09:40:00|1841.62|1839.62|1840.14|1838.14|1841.65|1839.65|1839.88|1837.88|0
1759484700000|2025-10-03 09:45:00|1840.64|1838.64|1841.11|1839.11|1841.65|1839.65|1840.14|1838.14|0
1759485000000|2025-10-03 09:50:00|1841.3|1839.3|1841.81|1839.81|1842.18|1840.18|1841.3|1839.3|0
1759485300000|2025-10-03 09:55:00|1842.05|1840.05|1842.62|1840.62|1842.72|1840.72|1841.83|1839.83|0
1759485600000|2025-10-03 10:00:00|1842.48|1840.48|1842.06|1840.06|1842.85|1840.85|1841.69|1839.69|0
1759485900000|2025-10-03 10:05:00|1841.95|1839.95|1841.99|1839.99|1842.38|1840.38|1841.42|1839.42|0
1759486200000|2025-10-03 10:10:00|1842.22|1840.22|1840.89|1838.89|1842.22|1840.22|1840.24|1838.24|0
1759486500000|2025-10-03 10:15:00|1841.13|1839.13|1840.23|1838.23|1841.52|1839.52|1840.15|1838.15|0
1759486800000|2025-10-03 10:20:00|1840.3|1838.3|1840.64|1838.64|1840.84|1838.84|1840.01|1838.01|0
1759487100000|2025-10-03 10:25:00|1840.75|1838.75|1839.44|1837.44|1840.87|1838.87|1839.44|1837.44|0
1759487400000|2025-10-03 10:30:00|1839.67|1837.67|1838.08|1836.08|1839.89|1837.89|1838.08|1836.08|0
1759487700000|2025-10-03 10:35:00|1837.85|1835.85|1836.66|1834.66|1838.06|1836.06|1835.78|1833.78|0
1759488000000|2025-10-03 10:40:00|1836.77|1834.77|1837.94|1835.94|1838.36|1836.36|1836.77|1834.77|0
1759488300000|2025-10-03 10:45:00|1838.04|1836.04|1837.85|1835.85|1838.59|1836.59|1837.78|1835.78|0
1759488600000|2025-10-03 10:50:00|1838.06|1836.06|1837.64|1835.64|1838.29|1836.29|1837.49|1835.49|0
1759488900000|2025-10-03 10:55:00|1837.47|1835.47|1836.45|1834.45|1837.64|1835.64|1836.12|1834.12|0
1759489200000|2025-10-03 11:00:00|1836.28|1834.28|1835.97|1833.97|1838.14|1836.14|1835.93|1833.93|0
1759489500000|2025-10-03 11:05:00|1836|1834|1837.13|1835.13|1837.5|1835.5|1835.58|1833.58|0
1759489800000|2025-10-03 11:10:00|1837.01|1835.01|1835.32|1833.32|1837.5|1835.5|1834.37|1832.37|0
1759490100000|2025-10-03 11:15:00|1834.99|1832.99|1834.4|1832.4|1835.73|1833.73|1833.56|1831.56|0
1759490400000|2025-10-03 11:20:00|1834.41|1832.41|1833.3|1831.3|1835.05|1833.05|1833.07|1831.07|0
1759490700000|2025-10-03 11:25:00|1833.35|1831.35|1832.48|1830.48|1833.82|1831.82|1831.2|1829.2|0
1759491000000|2025-10-03 11:30:00|1832.3|1830.3|1831.17|1829.17|1832.71|1830.71|1831|1829|0
1759491300000|2025-10-03 11:35:00|1831.05|1829.05|1832.93|1830.93|1832.95|1830.95|1830.5|1828.5|0
1759491600000|2025-10-03 11:40:00|1833.04|1831.04|1834.61|1832.61|1834.61|1832.61|1832.93|1830.93|0
1759491900000|2025-10-03 11:45:00|1834.38|1832.38|1835.32|1833.32|1835.55|1833.55|1834.18|1832.18|0
1759492200000|2025-10-03 11:50:00|1835.02|1833.02|1831.69|1829.69|1835.78|1833.78|1831.38|1829.38|0
1759492500000|2025-10-03 11:55:00|1831.57|1829.57|1830.34|1828.34|1832.47|1830.47|1829.1|1827.1|0
1759492800000|2025-10-03 12:00:00|1830.45|1828.45|1831.54|1829.54|1832.11|1830.11|1829.83|1827.83|0
1759493100000|2025-10-03 12:05:00|1831.42|1829.42|1831.77|1829.77|1832.63|1830.63|1831.3|1829.3|0
1759493400000|2025-10-03 12:10:00|1831.71|1829.71|1832.49|1830.49|1833.46|1831.46|1830.7|1828.7|0
1759493700000|2025-10-03 12:15:00|1832.6|1830.6|1831.95|1829.95|1833.12|1831.12|1831.59|1829.59|0
1759494000000|2025-10-03 12:20:00|1832.18|1830.18|1829.34|1827.34|1832.2|1830.2|1829.34|1827.34|0
1759494300000|2025-10-03 12:25:00|1829.47|1827.47|1831.04|1829.04|1831.34|1829.34|1829.09|1827.09|0
1759494600000|2025-10-03 12:30:00|1831.16|1829.16|1830.23|1828.23|1832.72|1830.72|1830.23|1828.23|0
1759494900000|2025-10-03 12:35:00|1830.11|1828.11|1829.64|1827.64|1830.72|1828.72|1827.63|1825.63|0
1759495200000|2025-10-03 12:40:00|1829.82|1827.82|1827.62|1825.62|1829.82|1827.82|1827.47|1825.47|0
1759495500000|2025-10-03 12:45:00|1828.08|1826.08|1825.82|1823.82|1828.08|1826.08|1824.08|1822.08|0
1759495800000|2025-10-03 12:50:00|1825.79|1823.79|1827.1|1825.1|1827.58|1825.58|1824.76|1822.76|0
1759496100000|2025-10-03 12:55:00|1827.33|1825.33|1827.88|1825.88|1829.13|1827.13|1827.1|1825.1|0
1759496400000|2025-10-03 13:00:00|1828|1826|1826.77|1824.77|1828.24|1826.24|1826.65|1824.65|0
1759496700000|2025-10-03 13:05:00|1826.53|1824.53|1827.5|1825.5|1828.26|1826.26|1826.53|1824.53|0
1759497000000|2025-10-03 13:10:00|1827.41|1825.41|1826.92|1824.92|1828.07|1826.07|1826.24|1824.24|0
1759497300000|2025-10-03 13:15:00|1827.15|1825.15|1826.35|1824.35|1827.32|1825.32|1825.42|1823.42|0
1759497600000|2025-10-03 13:20:00|1826.62|1824.62|1828.28|1826.28|1828.28|1826.28|1826.32|1824.32|0
1759497900000|2025-10-03 13:25:00|1827.77|1825.77|1828.96|1826.96|1829.64|1827.64|1827.55|1825.55|0
1759498200000|2025-10-03 13:30:00|1830.53|1828.53|1834.91|1832.91|1836.55|1834.55|1829.9|1827.9|0
1759498500000|2025-10-03 13:35:00|1835.84|1833.84|1840.64|1838.64|1842.62|1840.62|1834.32|1832.32|0
1759498800000|2025-10-03 13:40:00|1840.18|1838.18|1838.18|1836.18|1841.7|1839.7|1833.93|1831.93|0
1759499100000|2025-10-03 13:45:00|1837.49|1835.49|1840.12|1838.12|1841.15|1839.15|1836.7|1834.7|0
1759499400000|2025-10-03 13:50:00|1840.23|1838.23|1841.83|1839.83|1844.63|1842.63|1838.4|1836.4|0
1759499700000|2025-10-03 13:55:00|1841.13|1839.13|1837.61|1835.61|1842.07|1840.07|1836.01|1834.01|0
1759500000000|2025-10-03 14:00:00|1837.72|1835.72|1832.86|1830.86|1837.72|1835.72|1830.07|1828.07|0
1759500300000|2025-10-03 14:05:00|1833.09|1831.09|1834.75|1832.75|1835.96|1833.96|1830.9|1828.9|0
1759500600000|2025-10-03 14:10:00|1834.98|1832.98|1835.88|1833.88|1839.06|1837.06|1833.88|1831.88|0
1759500900000|2025-10-03 14:15:00|1836.11|1834.11|1838.8|1836.8|1839.65|1837.65|1835.88|1833.88|0
1759501200000|2025-10-03 14:20:00|1838.56|1836.56|1839.84|1837.84|1839.84|1837.84|1836.81|1834.81|0
1759501500000|2025-10-03 14:25:00|1839.61|1837.61|1843.13|1841.13|1844.52|1842.52|1839.24|1837.24|0
1759501800000|2025-10-03 14:30:00|1842.9|1840.9|1845.59|1843.59|1846.58|1844.58|1841.31|1839.31|0
1759502100000|2025-10-03 14:35:00|1845.36|1843.36|1848.73|1846.73|1849.59|1847.59|1843.24|1841.24|0
1759502400000|2025-10-03 14:40:00|1848.97|1846.97|1850.42|1848.42|1851.96|1849.96|1848.4|1846.4|0
1759502700000|2025-10-03 14:45:00|1850.18|1848.18|1848.65|1846.65|1853.16|1851.16|1848.09|1846.09|0
1759503000000|2025-10-03 14:50:00|1848.42|1846.42|1851.63|1849.63|1851.63|1849.63|1848.08|1846.08|0
1759503300000|2025-10-03 14:55:00|1850.93|1848.93|1850.14|1848.14|1851.77|1849.77|1849.14|1847.14|0
1759503600000|2025-10-03 15:00:00|1849.91|1847.91|1847.11|1845.11|1850.33|1848.33|1846.31|1844.31|0
1759503900000|2025-10-03 15:05:00|1847.34|1845.34|1846.64|1844.64|1849.02|1847.02|1846.13|1844.13|0
1759504200000|2025-10-03 15:10:00|1846.88|1844.88|1847.45|1845.45|1847.82|1845.82|1844.64|1842.64|0
1759504500000|2025-10-03 15:15:00|1847.33|1845.33|1846.36|1844.36|1847.51|1845.51|1845.15|1843.15|0
1759504800000|2025-10-03 15:20:00|1846.24|1844.24|1848.24|1846.24|1848.4|1846.4|1845.23|1843.23|0
1759505100000|2025-10-03 15:25:00|1848|1846|1847.15|1845.15|1849|1847|1845.6|1843.6|0
1759505400000|2025-10-03 15:30:00|1846.92|1844.92|1846.74|1844.74|1848.73|1846.73|1846.21|1844.21|0
1759505700000|2025-10-03 15:35:00|1846.62|1844.62|1846.06|1844.06|1851.91|1849.91|1845.7|1843.7|0
1759506000000|2025-10-03 15:40:00|1845.83|1843.83|1846.17|1844.17|1846.17|1844.17|1842.76|1840.76|0
1759506300000|2025-10-03 15:45:00|1845.93|1843.93|1848.9|1846.9|1848.9|1846.9|1845.23|1843.23|0
1759506600000|2025-10-03 15:50:00|1848.66|1846.66|1851.16|1849.16|1852.05|1850.05|1848.66|1846.66|0
1759506900000|2025-10-03 15:55:00|1851.1|1849.1|1854.28|1852.28|1856.48|1854.48|1850.47|1848.47|0
1759507200000|2025-10-03 16:00:00|1854.05|1852.05|1855.04|1853.04|1855.04|1853.04|1852.68|1850.68|0
1759507500000|2025-10-03 16:05:00|1854.94|1852.94|1853.33|1851.33|1855.68|1853.68|1853.2|1851.2|0
1759507800000|2025-10-03 16:10:00|1853.56|1851.56|1854.44|1852.44|1854.44|1852.44|1851.85|1849.85|0
1759508100000|2025-10-03 16:15:00|1854.21|1852.21|1855.09|1853.09|1855.47|1853.47|1853.6|1851.6|0
1759508400000|2025-10-03 16:20:00|1855.33|1853.33|1852.74|1850.74|1855.33|1853.33|1852.33|1850.33|0
1759508700000|2025-10-03 16:25:00|1852.97|1850.97|1853.91|1851.91|1854.29|1852.29|1851.53|1849.53|0
1759509000000|2025-10-03 16:30:00|1853.68|1851.68|1854.61|1852.61|1854.61|1852.61|1852.9|1850.9|0
1759509300000|2025-10-03 16:35:00|1854.85|1852.85|1852.23|1850.23|1854.85|1852.85|1852.02|1850.02|0
1759509600000|2025-10-03 16:40:00|1852.46|1850.46|1852.12|1850.12|1852.86|1850.86|1850.92|1848.92|0
1759509900000|2025-10-03 16:45:00|1852.35|1850.35|1851.73|1849.73|1853.39|1851.39|1851.07|1849.07|0
1759510200000|2025-10-03 16:50:00|1851.5|1849.5|1851.82|1849.82|1852.19|1850.19|1849.71|1847.71|0
1759510500000|2025-10-03 16:55:00|1851.59|1849.59|1852.1|1850.1|1852.83|1850.83|1850.45|1848.45|0
1759510800000|2025-10-03 17:00:00|1851.87|1849.87|1838.64|1836.64|1851.87|1849.87|1836.13|1834.13|0
1759511100000|2025-10-03 17:05:00|1839.57|1837.57|1840.89|1838.89|1841.21|1839.21|1834.88|1832.88|0
1759511400000|2025-10-03 17:10:00|1840.66|1838.66|1844.3|1842.3|1847.2|1845.2|1838.53|1836.53|0
1759511700000|2025-10-03 17:15:00|1843.83|1841.83|1838.07|1836.07|1844.06|1842.06|1837.84|1835.84|0
1759512000000|2025-10-03 17:20:00|1838.3|1836.3|1836.53|1834.53|1840.31|1838.31|1835.46|1833.46|0
1759512300000|2025-10-03 17:25:00|1837|1835|1833.84|1831.84|1837.96|1835.96|1833.84|1831.84|0
1759512600000|2025-10-03 17:30:00|1833.38|1831.38|1836.32|1834.32|1839.53|1837.53|1832.21|1830.21|0
1759512900000|2025-10-03 17:35:00|1836.56|1834.56|1836.61|1834.61|1837.49|1835.49|1834.55|1832.55|0
1759513200000|2025-10-03 17:40:00|1836.72|1834.72|1830.54|1828.54|1837.38|1835.38|1829.85|1827.85|0
1759513500000|2025-10-03 17:45:00|1831.24|1829.24|1827.08|1825.08|1831.48|1829.48|1825.56|1823.56|0
1759513800000|2025-10-03 17:50:00|1826.84|1824.84|1813.76|1811.76|1827.19|1825.19|1813.53|1811.53|0
1759514100000|2025-10-03 17:55:00|1813.29|1811.29|1822.69|1820.69|1824.9|1822.9|1813.29|1811.29|0
1759514400000|2025-10-03 18:00:00|1823.15|1821.15|1818.09|1816.09|1825.1|1823.1|1817.2|1815.2|0
1759514700000|2025-10-03 18:05:00|1819.02|1817.02|1818.5|1816.5|1822.41|1820.41|1814.15|1812.15|0
1759515000000|2025-10-03 18:10:00|1818.73|1816.73|1824.13|1822.13|1826.22|1824.22|1816.59|1814.59|0
1759515300000|2025-10-03 18:15:00|1823.9|1821.9|1830.19|1828.19|1830.19|1828.19|1822.61|1820.61|0
1759515600000|2025-10-03 18:20:00|1829.95|1827.95|1832.49|1830.49|1833.05|1831.05|1827.81|1825.81|0
1759515900000|2025-10-03 18:25:00|1832.73|1830.73|1835.03|1833.03|1836.94|1834.94|1831.92|1829.92|0
1759516200000|2025-10-03 18:30:00|1835.5|1833.5|1830.18|1828.18|1836.73|1834.73|1826.96|1824.96|0
1759516500000|2025-10-03 18:35:00|1830.64|1828.64|1829.49|1827.49|1832.37|1830.37|1828.02|1826.02|0
1759516800000|2025-10-03 18:40:00|1829.73|1827.73|1829.81|1827.81|1832.11|1830.11|1828.09|1826.09|0
1759517100000|2025-10-03 18:45:00|1830.04|1828.04|1825.2|1823.2|1830.04|1828.04|1824.93|1822.93|0
1759517400000|2025-10-03 18:50:00|1825.43|1823.43|1826.39|1824.39|1828.77|1826.77|1824.04|1822.04|0
1759517700000|2025-10-03 18:55:00|1826.15|1824.15|1830.37|1828.37|1830.6|1828.6|1826.15|1824.15|0
1759518000000|2025-10-03 19:00:00|1830.83|1828.83|1828.2|1826.2|1831.53|1829.53|1827.03|1825.03|0
1759518300000|2025-10-03 19:05:00|1827.96|1825.96|1827.96|1825.96|1831.34|1829.34|1826.8|1824.8|0
1759518600000|2025-10-03 19:10:00|1828.08|1826.08|1829.27|1827.27|1832.68|1830.68|1828.08|1826.08|0
1759518900000|2025-10-03 19:15:00|1829.04|1827.04|1828.03|1826.03|1830.54|1828.54|1823.99|1821.99|0
1759519200000|2025-10-03 19:20:00|1828.26|1826.26|1826.53|1824.53|1828.71|1826.71|1825.87|1823.87|0
1759519500000|2025-10-03 19:25:00|1826.29|1824.29|1826.82|1824.82|1829.05|1827.05|1826.29|1824.29|0
1759519800000|2025-10-03 19:30:00|1826.59|1824.59|1829.07|1827.07|1829.65|1827.65|1825.96|1823.96|0
1759520100000|2025-10-03 19:35:00|1828.84|1826.84|1830.84|1828.84|1830.84|1828.84|1827.99|1825.99|0
1759520400000|2025-10-03 19:40:00|1831.31|1829.31|1828.54|1826.54|1832.4|1830.4|1828.31|1826.31|0
1759520700000|2025-10-03 19:45:00|1828.77|1826.77|1830.3|1828.3|1830.88|1828.88|1828.46|1826.46|0
1759521000000|2025-10-03 19:50:00|1829.02|1827.02|1826.25|1824.25|1829.49|1827.49|1824.12|1822.12|0
1759521300000|2025-10-03 19:55:00|1826.02|1824.02|1820.32|1818.32|1826.25|1824.25|1819.86|1817.86|0
1759521600000|2025-10-03 20:00:00|1820.79|1818.79|1819.25|1817.25|1824.26|1822.26|1819.12|1817.12|0
1759521900000|2025-10-03 20:05:00|1819.48|1817.48|1818.92|1816.92|1821.01|1819.01|1818.68|1816.68|0
1759522200000|2025-10-03 20:10:00|1819.15|1817.15|1820.25|1818.25|1820.42|1818.42|1818.59|1816.59|0
1759710000000|2025-10-06 00:20:00|1836.58|1834.58|1835.55|1833.55|1837.35|1835.35|1835.26|1833.26|0
1759710300000|2025-10-06 00:25:00|1835.95|1833.95|1835.91|1833.91|1836.31|1834.31|1835.16|1833.16|0
1759710600000|2025-10-06 00:30:00|1835.79|1833.79|1834.37|1832.37|1836.53|1834.53|1834.02|1832.02|0
1759710900000|2025-10-06 00:35:00|1834.6|1832.6|1834.14|1832.14|1835.35|1833.35|1833.19|1831.19|0
1759711200000|2025-10-06 00:40:00|1834.37|1832.37|1834.39|1832.39|1835.06|1833.06|1834.12|1832.12|0
1759711500000|2025-10-06 00:45:00|1834.62|1832.62|1835.44|1833.44|1835.74|1833.74|1833.9|1831.9|0
1759711800000|2025-10-06 00:50:00|1835.68|1833.68|1835.83|1833.83|1836.26|1834.26|1834.84|1832.84|0
1759712100000|2025-10-06 00:55:00|1836.07|1834.07|1836.31|1834.31|1836.32|1834.32|1835.28|1833.28|0
1759712400000|2025-10-06 01:00:00|1836.54|1834.54|1834.38|1832.38|1836.54|1834.54|1834.17|1832.17|0
1759712700000|2025-10-06 01:05:00|1834.17|1832.17|1836.38|1834.38|1836.53|1834.53|1834.17|1832.17|0
1759713000000|2025-10-06 01:10:00|1836.49|1834.49|1836.91|1834.91|1836.91|1834.91|1836.08|1834.08|0
1759713300000|2025-10-06 01:15:00|1836.8|1834.8|1835.95|1833.95|1836.98|1834.98|1835.77|1833.77|0
1759713600000|2025-10-06 01:20:00|1836.1|1834.1|1835.24|1833.24|1836.4|1834.4|1835.01|1833.01|0
1759713900000|2025-10-06 01:25:00|1835.4|1833.4|1835.71|1833.71|1835.77|1833.77|1835.18|1833.18|0
1759714200000|2025-10-06 01:30:00|1835.82|1833.82|1837.33|1835.33|1837.6|1835.6|1835.5|1833.5|0
1759714500000|2025-10-06 01:35:00|1837.25|1835.25|1837.67|1835.67|1838.13|1836.13|1836.79|1834.79|0
1759714800000|2025-10-06 01:40:00|1837.64|1835.64|1836.81|1834.81|1837.95|1835.95|1836.81|1834.81|0
1759715100000|2025-10-06 01:45:00|1836.93|1834.93|1837.16|1835.16|1837.45|1835.45|1836.41|1834.41|0
1759715400000|2025-10-06 01:50:00|1836.93|1834.93|1837.7|1835.7|1838.12|1836.12|1836.93|1834.93|0
1759715700000|2025-10-06 01:55:00|1837.47|1835.47|1837.51|1835.51|1837.85|1835.85|1836.73|1834.73|0
1759716000000|2025-10-06 02:00:00|1837.28|1835.28|1838.18|1836.18|1838.64|1836.64|1837.28|1835.28|0
1759716300000|2025-10-06 02:05:00|1838.1|1836.1|1837.52|1835.52|1838.18|1836.18|1837|1835|0
1759716600000|2025-10-06 02:10:00|1837.76|1835.76|1838.53|1836.53|1838.83|1836.83|1837.51|1835.51|0
1759716900000|2025-10-06 02:15:00|1838.79|1836.79|1839.27|1837.27|1839.57|1837.57|1838.29|1836.29|0
1759717200000|2025-10-06 02:20:00|1839.19|1837.19|1838.83|1836.83|1839.37|1837.37|1838.83|1836.83|0
1759717500000|2025-10-06 02:25:00|1838.6|1836.6|1838.63|1836.63|1839.26|1837.26|1838.44|1836.44|0
1759717800000|2025-10-06 02:30:00|1838.74|1836.74|1838.66|1836.66|1839.1|1837.1|1838.34|1836.34|0
1759718100000|2025-10-06 02:35:00|1838.42|1836.42|1839.24|1837.24|1839.4|1837.4|1838.37|1836.37|0
1759718400000|2025-10-06 02:40:00|1838.97|1836.97|1839.28|1837.28|1839.96|1837.96|1838.97|1836.97|0
1759718700000|2025-10-06 02:45:00|1839.16|1837.16|1839.37|1837.37|1839.4|1837.4|1838.87|1836.87|0
1759719000000|2025-10-06 02:50:00|1839.6|1837.6|1840.08|1838.08|1840.08|1838.08|1838.72|1836.72|0
1759719300000|2025-10-06 02:55:00|1839.87|1837.87|1840.2|1838.2|1840.28|1838.28|1839.64|1837.64|0
1759719600000|2025-10-06 03:00:00|1840.43|1838.43|1841.8|1839.8|1841.8|1839.8|1840.23|1838.23|0
1759719900000|2025-10-06 03:05:00|1841.68|1839.68|1842.66|1840.66|1842.66|1840.66|1841.41|1839.41|0
1759720200000|2025-10-06 03:10:00|1842.42|1840.42|1842.68|1840.68|1842.96|1840.96|1842.12|1840.12|0
1759720500000|2025-10-06 03:15:00|1842.45|1840.45|1842.43|1840.43|1842.93|1840.93|1842.34|1840.34|0
1759720800000|2025-10-06 03:20:00|1842.11|1840.11|1842.67|1840.67|1842.74|1840.74|1842.11|1840.11|0
1759721100000|2025-10-06 03:25:00|1842.5|1840.5|1842.32|1840.32|1842.67|1840.67|1842.22|1840.22|0
1759721400000|2025-10-06 03:30:00|1842.21|1840.21|1842.05|1840.05|1842.32|1840.32|1841.08|1839.08|0
1759721700000|2025-10-06 03:35:00|1841.93|1839.93|1841.41|1839.41|1842.18|1840.18|1841.24|1839.24|0
1759722000000|2025-10-06 03:40:00|1841.64|1839.64|1842.53|1840.53|1842.85|1840.85|1841.36|1839.36|0
1759722300000|2025-10-06 03:45:00|1842.31|1840.31|1842.45|1840.45|1842.58|1840.58|1842.14|1840.14|0
1759722600000|2025-10-06 03:50:00|1842.41|1840.41|1843.2|1841.2|1844.11|1842.11|1842.11|1840.11|0
1759722900000|2025-10-06 03:55:00|1842.96|1840.96|1841.67|1839.67|1843|1841|1841.57|1839.57|0
1759723200000|2025-10-06 04:00:00|1841.8|1839.8|1838.91|1836.91|1842.03|1840.03|1837.07|1835.07|0
1759723500000|2025-10-06 04:05:00|1838.64|1836.64|1840.24|1838.24|1840.36|1838.36|1837.92|1835.92|0
1759723800000|2025-10-06 04:10:00|1840.26|1838.26|1842.3|1840.3|1842.48|1840.48|1840.04|1838.04|0
1759724100000|2025-10-06 04:15:00|1842.41|1840.41|1841.61|1839.61|1842.41|1840.41|1841.01|1839.01|0
1759724400000|2025-10-06 04:20:00|1841.85|1839.85|1842.84|1840.84|1843.18|1841.18|1841.8|1839.8|0
1759724700000|2025-10-06 04:25:00|1843.07|1841.07|1842.7|1840.7|1843.07|1841.07|1841.95|1839.95|0
1759725000000|2025-10-06 04:30:00|1842.93|1840.93|1843.79|1841.79|1844.02|1842.02|1842.5|1840.5|0
1759725300000|2025-10-06 04:35:00|1843.9|1841.9|1843.7|1841.7|1844.33|1842.33|1843.38|1841.38|0
1759725600000|2025-10-06 04:40:00|1843.94|1841.94|1845.43|1843.43|1845.43|1843.43|1843.83|1841.83|0
1759725900000|2025-10-06 04:45:00|1845.15|1843.15|1843.92|1841.92|1845.2|1843.2|1843.42|1841.42|0
1759726200000|2025-10-06 04:50:00|1843.93|1841.93|1843.95|1841.95|1844.49|1842.49|1843.64|1841.64|0
1759726500000|2025-10-06 04:55:00|1843.89|1841.89|1843.93|1841.93|1844.27|1842.27|1843.57|1841.57|0
1759726800000|2025-10-06 05:00:00|1843.8|1841.8|1842.7|1840.7|1844.04|1842.04|1841.73|1839.73|0
1759727100000|2025-10-06 05:05:00|1842.47|1840.47|1841.81|1839.81|1842.87|1840.87|1841.52|1839.52|0
1759727400000|2025-10-06 05:10:00|1841.8|1839.8|1840.43|1838.43|1842.42|1840.42|1840.43|1838.43|0
1759727700000|2025-10-06 05:15:00|1840.63|1838.63|1840.71|1838.71|1841.12|1839.12|1840.19|1838.19|0
1759728000000|2025-10-06 05:20:00|1840.94|1838.94|1840.75|1838.75|1840.97|1838.97|1840.53|1838.53|0
1759728300000|2025-10-06 05:25:00|1840.73|1838.73|1840.86|1838.86|1841.06|1839.06|1840.12|1838.12|0
1759728600000|2025-10-06 05:30:00|1841.09|1839.09|1840.22|1838.22|1841.09|1839.09|1839.92|1837.92|0
1759728900000|2025-10-06 05:35:00|1840.11|1838.11|1841.21|1839.21|1841.25|1839.25|1840.11|1838.11|0
1759729200000|2025-10-06 05:40:00|1841.32|1839.32|1840.94|1838.94|1841.55|1839.55|1839.56|1837.56|0
1759729500000|2025-10-06 05:45:00|1840.98|1838.98|1841.03|1839.03|1841.31|1839.31|1840.4|1838.4|0
1759729800000|2025-10-06 05:50:00|1840.79|1838.79|1841.15|1839.15|1841.67|1839.67|1840.38|1838.38|0
1759730100000|2025-10-06 05:55:00|1841.03|1839.03|1840.89|1838.89|1841.56|1839.56|1840.67|1838.67|0
1759730400000|2025-10-06 06:00:00|1841.01|1839.01|1839.97|1837.97|1841.91|1839.91|1839.43|1837.43|0
1759730700000|2025-10-06 06:05:00|1839.74|1837.74|1839.37|1837.37|1840.65|1838.65|1839.16|1837.16|0
1759731000000|2025-10-06 06:10:00|1839.72|1837.72|1839.89|1837.89|1839.89|1837.89|1838.69|1836.69|0
1759731300000|2025-10-06 06:15:00|1839.57|1837.57|1839.72|1837.72|1842.16|1840.16|1839.43|1837.43|0
1759731600000|2025-10-06 06:20:00|1839.76|1837.76|1840.02|1838.02|1840.44|1838.44|1838.91|1836.91|0
1759731900000|2025-10-06 06:25:00|1840.14|1838.14|1840.64|1838.64|1841.41|1839.41|1839.03|1837.03|0
1759732200000|2025-10-06 06:30:00|1840.52|1838.52|1840.29|1838.29|1841.77|1839.77|1840.01|1838.01|0
1759732500000|2025-10-06 06:35:00|1840.52|1838.52|1842.22|1840.22|1842.44|1840.44|1839.69|1837.69|0
1759732800000|2025-10-06 06:40:00|1841.99|1839.99|1841.94|1839.94|1842.57|1840.57|1841.62|1839.62|0
1759733100000|2025-10-06 06:45:00|1842.26|1840.26|1842.89|1840.89|1842.89|1840.89|1841.79|1839.79|0
1759733400000|2025-10-06 06:50:00|1842.46|1840.46|1842.96|1840.96|1843.28|1841.28|1842.42|1840.42|0
1759733700000|2025-10-06 06:55:00|1842.81|1840.81|1842.73|1840.73|1843.25|1841.25|1842.14|1840.14|0
1759734000000|2025-10-06 07:00:00|1843.19|1841.19|1841.27|1839.27|1843.19|1841.19|1840.32|1838.32|0
1759734300000|2025-10-06 07:05:00|1841.5|1839.5|1841.07|1839.07|1841.67|1839.67|1839.81|1837.81|0
1759734600000|2025-10-06 07:10:00|1841.31|1839.31|1841.69|1839.69|1842.13|1840.13|1840.51|1838.51|0
1759734900000|2025-10-06 07:15:00|1841.45|1839.45|1840.96|1838.96|1842.96|1840.96|1840.83|1838.83|0
1759735200000|2025-10-06 07:20:00|1840.73|1838.73|1838.95|1836.95|1841.77|1839.77|1838.71|1836.71|0
1759735500000|2025-10-06 07:25:00|1838.71|1836.71|1839.19|1837.19|1839.56|1837.56|1838.36|1836.36|0
1759735800000|2025-10-06 07:30:00|1839.3|1837.3|1838.69|1836.69|1839.48|1837.48|1838.36|1836.36|0
1759736100000|2025-10-06 07:35:00|1839.02|1837.02|1836.68|1834.68|1839.07|1837.07|1836.46|1834.46|0
1759736400000|2025-10-06 07:40:00|1836.93|1834.93|1837.26|1835.26|1837.26|1835.26|1830.8|1828.8|0
1759736700000|2025-10-06 07:45:00|1836.26|1834.26|1834.96|1832.96|1837.02|1835.02|1834.24|1832.24|0
1759737000000|2025-10-06 07:50:00|1835.19|1833.19|1836.98|1834.98|1838.04|1836.04|1834.8|1832.8|0
1759737300000|2025-10-06 07:55:00|1837.22|1835.22|1836.48|1834.48|1838.84|1836.84|1835.9|1833.9|0
1759737600000|2025-10-06 08:00:00|1836.65|1834.65|1838.25|1836.25|1839.92|1837.92|1836.04|1834.04|0
1759737900000|2025-10-06 08:05:00|1838.62|1836.62|1841.59|1839.59|1842.52|1840.52|1838.62|1836.62|0
1759738200000|2025-10-06 08:10:00|1841.72|1839.72|1840.65|1838.65|1842.18|1840.18|1840.11|1838.11|0
1759738500000|2025-10-06 08:15:00|1840.57|1838.57|1838.82|1836.82|1840.57|1838.57|1838.26|1836.26|0
1759738800000|2025-10-06 08:20:00|1838.7|1836.7|1839.63|1837.63|1840.03|1838.03|1838.36|1836.36|0
1759739100000|2025-10-06 08:25:00|1839.51|1837.51|1839.5|1837.5|1840.07|1838.07|1838.62|1836.62|0
1759739400000|2025-10-06 08:30:00|1839.01|1837.01|1840.1|1838.1|1840.78|1838.78|1838.77|1836.77|0
1759739700000|2025-10-06 08:35:00|1840.33|1838.33|1839.36|1837.36|1840.88|1838.88|1838.91|1836.91|0
1759740000000|2025-10-06 08:40:00|1839.46|1837.46|1840.35|1838.35|1840.64|1838.64|1838.39|1836.39|0
1759740300000|2025-10-06 08:45:00|1840.58|1838.58|1839.83|1837.83|1840.58|1838.58|1838.92|1836.92|0
1759740600000|2025-10-06 08:50:00|1840.06|1838.06|1840.49|1838.49|1840.56|1838.56|1838.66|1836.66|0
1759740900000|2025-10-06 08:55:00|1840.28|1838.28|1840.98|1838.98|1841.21|1839.21|1840.05|1838.05|0
1759741200000|2025-10-06 09:00:00|1841.21|1839.21|1840.99|1838.99|1841.4|1839.4|1840.35|1838.35|0
1759741500000|2025-10-06 09:05:00|1840.95|1838.95|1840.86|1838.86|1841.5|1839.5|1840.29|1838.29|0
1759741800000|2025-10-06 09:10:00|1840.62|1838.62|1840.85|1838.85|1841.29|1839.29|1840.17|1838.17|0
1759742100000|2025-10-06 09:15:00|1840.98|1838.98|1842.18|1840.18|1842.57|1840.57|1840.75|1838.75|0
1759742400000|2025-10-06 09:20:00|1841.95|1839.95|1844.09|1842.09|1844.47|1842.47|1841.48|1839.48|0
1759742700000|2025-10-06 09:25:00|1844.26|1842.26|1844.23|1842.23|1844.61|1842.61|1843.03|1841.03|0
1759743000000|2025-10-06 09:30:00|1844.27|1842.27|1843.69|1841.69|1844.91|1842.91|1843.53|1841.53|0
1759743300000|2025-10-06 09:35:00|1843.92|1841.92|1845.15|1843.15|1845.73|1843.73|1843.51|1841.51|0
1759743600000|2025-10-06 09:40:00|1845.36|1843.36|1845.73|1843.73|1846.09|1844.09|1845.01|1843.01|0
1759743900000|2025-10-06 09:45:00|1845.85|1843.85|1844.47|1842.47|1845.97|1843.97|1843.85|1841.85|0
1759744200000|2025-10-06 09:50:00|1844.55|1842.55|1845.78|1843.78|1846.32|1844.32|1844.55|1842.55|0
1759744500000|2025-10-06 09:55:00|1846.01|1844.01|1845.95|1843.95|1846.08|1844.08|1845.33|1843.33|0
1759744800000|2025-10-06 10:00:00|1845.94|1843.94|1846.28|1844.28|1846.57|1844.57|1845.31|1843.31|0
1759745100000|2025-10-06 10:05:00|1846.05|1844.05|1846.74|1844.74|1847.66|1845.66|1846.05|1844.05|0
1759745400000|2025-10-06 10:10:00|1846.63|1844.63|1844.66|1842.66|1846.92|1844.92|1844.66|1842.66|0
1759745700000|2025-10-06 10:15:00|1844.89|1842.89|1844.83|1842.83|1845.24|1843.24|1844.26|1842.26|0
1759746000000|2025-10-06 10:20:00|1844.71|1842.71|1844.87|1842.87|1845.92|1843.92|1844.46|1842.46|0
1759746300000|2025-10-06 10:25:00|1844.85|1842.85|1846.43|1844.43|1846.82|1844.82|1844.34|1842.34|0
1759746600000|2025-10-06 10:30:00|1846.77|1844.77|1846.96|1844.96|1847.41|1845.41|1846.71|1844.71|0
1759746900000|2025-10-06 10:35:00|1847.07|1845.07|1846.95|1844.95|1847.48|1845.48|1846.65|1844.65|0
1759747200000|2025-10-06 10:40:00|1846.84|1844.84|1847.45|1845.45|1847.61|1845.61|1846.73|1844.73|0
1759747500000|2025-10-06 10:45:00|1847.68|1845.68|1846.86|1844.86|1847.91|1845.91|1846.65|1844.65|0
1759747800000|2025-10-06 10:50:00|1847.32|1845.32|1847.99|1845.99|1849.77|1847.77|1846.22|1844.22|0
1759748100000|2025-10-06 10:55:00|1848.22|1846.22|1846.52|1844.52|1848.7|1846.7|1845.66|1843.66|0
1759748400000|2025-10-06 11:00:00|1846.29|1844.29|1843.99|1841.99|1847.05|1845.05|1843.46|1841.46|0
1759748700000|2025-10-06 11:05:00|1843.75|1841.75|1843.39|1841.39|1845.59|1843.59|1842.93|1840.93|0
1759749000000|2025-10-06 11:10:00|1843.12|1841.12|1843.18|1841.18|1844.41|1842.41|1841.92|1839.92|0
1759749300000|2025-10-06 11:15:00|1842.95|1840.95|1842.67|1840.67|1843.65|1841.65|1841.44|1839.44|0
1759749600000|2025-10-06 11:20:00|1842.9|1840.9|1839.99|1837.99|1843.25|1841.25|1839.11|1837.11|0
1759749900000|2025-10-06 11:25:00|1840.1|1838.1|1841.9|1839.9|1842.72|1840.72|1838.89|1836.89|0
1759750200000|2025-10-06 11:30:00|1842.13|1840.13|1842.55|1840.55|1843.35|1841.35|1841.64|1839.64|0
1759750500000|2025-10-06 11:35:00|1842.43|1840.43|1841.69|1839.69|1842.85|1840.85|1840.67|1838.67|0
1759750800000|2025-10-06 11:40:00|1841.93|1839.93|1842.39|1840.39|1843.67|1841.67|1841.77|1839.77|0
1759751100000|2025-10-06 11:45:00|1842.62|1840.62|1843.26|1841.26|1843.38|1841.38|1842.21|1840.21|0
1759751400000|2025-10-06 11:50:00|1843.49|1841.49|1844.9|1842.9|1845.66|1843.66|1842.82|1840.82|0
1759751700000|2025-10-06 11:55:00|1845.15|1843.15|1845.67|1843.67|1845.69|1843.69|1844.73|1842.73|0
1759752000000|2025-10-06 12:00:00|1845.43|1843.43|1847.73|1845.73|1848.13|1846.13|1844.34|1842.34|0
1759752300000|2025-10-06 12:05:00|1847.5|1845.5|1847.8|1845.8|1848.52|1846.52|1846.32|1844.32|0
1759752600000|2025-10-06 12:10:00|1847.68|1845.68|1849.1|1847.1|1850.41|1848.41|1847.28|1845.28|0
1759752900000|2025-10-06 12:15:00|1849.6|1847.6|1846.32|1844.32|1849.83|1847.83|1846.16|1844.16|0
1759753200000|2025-10-06 12:20:00|1846.09|1844.09|1846.87|1844.87|1847.41|1845.41|1844.3|1842.3|0
1759753500000|2025-10-06 12:25:00|1846.63|1844.63|1846.86|1844.86|1847.81|1845.81|1846.63|1844.63|0
1759753800000|2025-10-06 12:30:00|1846.63|1844.63|1844.37|1842.37|1846.63|1844.63|1844.2|1842.2|0
1759754100000|2025-10-06 12:35:00|1844.47|1842.47|1843.09|1841.09|1844.47|1842.47|1841.25|1839.25|0
1759754400000|2025-10-06 12:40:00|1842.96|1840.96|1842.72|1840.72|1843.48|1841.48|1841.73|1839.73|0
1759754700000|2025-10-06 12:45:00|1842.83|1840.83|1840.82|1838.82|1843.03|1841.03|1840.35|1838.35|0
1759755000000|2025-10-06 12:50:00|1841.05|1839.05|1840.93|1838.93|1842.09|1840.09|1840.6|1838.6|0
1759755300000|2025-10-06 12:55:00|1840.81|1838.81|1839.59|1837.59|1842.59|1840.59|1839.48|1837.48|0
1759755600000|2025-10-06 13:00:00|1839.36|1837.36|1839.49|1837.49|1841.43|1839.43|1839.14|1837.14|0
1759755900000|2025-10-06 13:05:00|1839.96|1837.96|1841.09|1839.09|1842.4|1840.4|1839.96|1837.96|0
1759756200000|2025-10-06 13:10:00|1841.32|1839.32|1842.53|1840.53|1842.53|1840.53|1840.18|1838.18|0
1759756500000|2025-10-06 13:15:00|1842.76|1840.76|1842.44|1840.44|1843.28|1841.28|1841.42|1839.42|0
1759756800000|2025-10-06 13:20:00|1842.67|1840.67|1842.6|1840.6|1843.95|1841.95|1841.71|1839.71|0
1759757100000|2025-10-06 13:25:00|1842.39|1840.39|1843.79|1841.79|1843.79|1841.79|1842.39|1840.39|0
1759757400000|2025-10-06 13:30:00|1840.82|1838.82|1839.55|1837.55|1843.72|1841.72|1837.04|1835.04|0
1759757700000|2025-10-06 13:35:00|1839.31|1837.31|1837.15|1835.15|1841.25|1839.25|1835.64|1833.64|0
1759758000000|2025-10-06 13:40:00|1837.38|1835.38|1833.38|1831.38|1838.34|1836.34|1830.88|1828.88|0
1759758300000|2025-10-06 13:45:00|1832.91|1830.91|1837.02|1835.02|1837.8|1835.8|1832.91|1830.91|0
1759758600000|2025-10-06 13:50:00|1835.86|1833.86|1832.45|1830.45|1836.85|1834.85|1831.59|1829.59|0
1759758900000|2025-10-06 13:55:00|1832.33|1830.33|1830.33|1828.33|1832.68|1830.68|1829.24|1827.24|0
1759759200000|2025-10-06 14:00:00|1829.64|1827.64|1830.01|1828.01|1831.8|1829.8|1825.74|1823.74|0
1759759500000|2025-10-06 14:05:00|1830.35|1828.35|1826.08|1824.08|1830.47|1828.47|1825.66|1823.66|0
1759759800000|2025-10-06 14:10:00|1826.31|1824.31|1832.84|1830.84|1832.93|1830.93|1824.56|1822.56|0
1759760100000|2025-10-06 14:15:00|1832.61|1830.61|1831.99|1829.99|1833.93|1831.93|1831.45|1829.45|0
1759760400000|2025-10-06 14:20:00|1832.22|1830.22|1833.81|1831.81|1835.28|1833.28|1831.5|1829.5|0
1759760700000|2025-10-06 14:25:00|1834.05|1832.05|1834.57|1832.57|1836.69|1834.69|1833.43|1831.43|0
1759761000000|2025-10-06 14:30:00|1834.33|1832.33|1834.72|1832.72|1836.75|1834.75|1833.97|1831.97|0
1759761300000|2025-10-06 14:35:00|1834.96|1832.96|1837.31|1835.31|1839.61|1837.61|1834.38|1832.38|0
1759761600000|2025-10-06 14:40:00|1837.08|1835.08|1834.62|1832.62|1837.31|1835.31|1831.49|1829.49|0
1759761900000|2025-10-06 14:45:00|1834.85|1832.85|1837.32|1835.32|1837.95|1835.95|1833.09|1831.09|0
1759762200000|2025-10-06 14:50:00|1836.85|1834.85|1835.65|1833.65|1837.09|1835.09|1834.51|1832.51|0
1759762500000|2025-10-06 14:55:00|1835.42|1833.42|1837.14|1835.14|1837.14|1835.14|1834.17|1832.17|0
1759762800000|2025-10-06 15:00:00|1836.9|1834.9|1839|1837|1839.4|1837.4|1836.38|1834.38|0
1759763100000|2025-10-06 15:05:00|1839.23|1837.23|1839.8|1837.8|1840.78|1838.78|1839.12|1837.12|0
1759763400000|2025-10-06 15:10:00|1839.57|1837.57|1838.48|1836.48|1841.16|1839.16|1838.25|1836.25|0
1759763700000|2025-10-06 15:15:00|1838.71|1836.71|1840|1838|1840.82|1838.82|1838.45|1836.45|0
1759764000000|2025-10-06 15:20:00|1840.25|1838.25|1840.31|1838.31|1841.4|1839.4|1839.13|1837.13|0
1759764300000|2025-10-06 15:25:00|1840.08|1838.08|1840.8|1838.8|1843.03|1841.03|1839.6|1837.6|0
1759764600000|2025-10-06 15:30:00|1841.03|1839.03|1842.89|1840.89|1842.89|1840.89|1840.01|1838.01|0
1759764900000|2025-10-06 15:35:00|1842.65|1840.65|1841.82|1839.82|1843.4|1841.4|1841.56|1839.56|0
1759765200000|2025-10-06 15:40:00|1841.58|1839.58|1843.46|1841.46|1843.95|1841.95|1840.76|1838.76|0
1759765500000|2025-10-06 15:45:00|1843.34|1841.34|1845.8|1843.8|1846.26|1844.26|1843.34|1841.34|0
1759765800000|2025-10-06 15:50:00|1846.03|1844.03|1847.04|1845.04|1847.96|1845.96|1845.23|1843.23|0
1759766100000|2025-10-06 15:55:00|1846.92|1844.92|1847.45|1845.45|1848.37|1846.37|1846.26|1844.26|0
1759766400000|2025-10-06 16:00:00|1847.68|1845.68|1845.84|1843.84|1848.12|1846.12|1845.04|1843.04|0
1759766700000|2025-10-06 16:05:00|1846.3|1844.3|1845.73|1843.73|1847.15|1845.15|1845.1|1843.1|0
1759767000000|2025-10-06 16:10:00|1845.5|1843.5|1843.57|1841.57|1845.5|1843.5|1842.54|1840.54|0
1759767300000|2025-10-06 16:15:00|1843.34|1841.34|1844|1842|1845.34|1843.34|1842.83|1840.83|0
1759767600000|2025-10-06 16:20:00|1844.23|1842.23|1846.57|1844.57|1846.78|1844.78|1843.26|1841.26|0
1759767900000|2025-10-06 16:25:00|1846.81|1844.81|1847.42|1845.42|1847.82|1845.82|1846.09|1844.09|0
1759768200000|2025-10-06 16:30:00|1847.18|1845.18|1845.09|1843.09|1847.62|1845.62|1844.97|1842.97|0
1759768500000|2025-10-06 16:35:00|1844.86|1842.86|1844.51|1842.51|1845.47|1843.47|1843.6|1841.6|0
1759768800000|2025-10-06 16:40:00|1844.7|1842.7|1844.77|1842.77|1845.28|1843.28|1843.54|1841.54|0
1759769100000|2025-10-06 16:45:00|1845.01|1843.01|1845.27|1843.27|1847.13|1845.13|1844.77|1842.77|0
1759769400000|2025-10-06 16:50:00|1845.03|1843.03|1846.21|1844.21|1846.66|1844.66|1844.71|1842.71|0
1759769700000|2025-10-06 16:55:00|1846.33|1844.33|1846.43|1844.43|1847.02|1845.02|1845.35|1843.35|0
1759770000000|2025-10-06 17:00:00|1846.68|1844.68|1845.95|1843.95|1846.89|1844.89|1845.11|1843.11|0
1759770300000|2025-10-06 17:05:00|1846.07|1844.07|1844.66|1842.66|1846.21|1844.21|1843.96|1841.96|0
1759770600000|2025-10-06 17:10:00|1844.74|1842.74|1845.17|1843.17|1845.43|1843.43|1843.25|1841.25|0
1759770900000|2025-10-06 17:15:00|1845.05|1843.05|1845.65|1843.65|1847.13|1845.13|1844.33|1842.33|0
1759771200000|2025-10-06 17:20:00|1845.97|1843.97|1851.18|1849.18|1851.59|1849.59|1845.74|1843.74|0
1759771500000|2025-10-06 17:25:00|1851.58|1849.58|1850.18|1848.18|1852.25|1850.25|1849.46|1847.46|0
1759771800000|2025-10-06 17:30:00|1850.41|1848.41|1849.89|1847.89|1851.62|1849.62|1849.37|1847.37|0
1759772100000|2025-10-06 17:35:00|1849.66|1847.66|1850.55|1848.55|1850.78|1848.78|1847.86|1845.86|0
1759772400000|2025-10-06 17:40:00|1850.23|1848.23|1847.92|1845.92|1851.2|1849.2|1847.92|1845.92|0
1759772700000|2025-10-06 17:45:00|1848.62|1846.62|1850.49|1848.49|1850.49|1848.49|1847.69|1845.69|0
1759773000000|2025-10-06 17:50:00|1850.88|1848.88|1851.64|1849.64|1852.92|1850.92|1850.41|1848.41|0
1759773300000|2025-10-06 17:55:00|1851.59|1849.59|1851.86|1849.86|1852.53|1850.53|1850.91|1848.91|0
1759773600000|2025-10-06 18:00:00|1851.63|1849.63|1853.18|1851.18|1853.72|1851.72|1850.19|1848.19|0
1759773900000|2025-10-06 18:05:00|1853.02|1851.02|1850.58|1848.58|1853.52|1851.52|1850.58|1848.58|0
1759774200000|2025-10-06 18:10:00|1850.48|1848.48|1851.24|1849.24|1852.76|1850.76|1850.1|1848.1|0
1759774500000|2025-10-06 18:15:00|1850.43|1848.43|1850.55|1848.55|1851.87|1849.87|1849.79|1847.79|0
1759774800000|2025-10-06 18:20:00|1850.43|1848.43|1851.42|1849.42|1851.44|1849.44|1846.53|1844.53|0
1759775100000|2025-10-06 18:25:00|1851.28|1849.28|1851.47|1849.47|1852.57|1850.57|1851.04|1849.04|0
1759775400000|2025-10-06 18:30:00|1851.38|1849.38|1852.74|1850.74|1853.61|1851.61|1851.38|1849.38|0
1759775700000|2025-10-06 18:35:00|1852.88|1850.88|1851.52|1849.52|1853.78|1851.78|1851.52|1849.52|0
1759776000000|2025-10-06 18:40:00|1851.79|1849.79|1850.68|1848.68|1852.03|1850.03|1849.98|1847.98|0
1759776300000|2025-10-06 18:45:00|1850.73|1848.73|1851.09|1849.09|1852.24|1850.24|1850.25|1848.25|0
1759776600000|2025-10-06 18:50:00|1851.04|1849.04|1851.8|1849.8|1852.44|1850.44|1850.75|1848.75|0
1759776900000|2025-10-06 18:55:00|1851.88|1849.88|1849.91|1847.91|1852.35|1850.35|1848.83|1846.83|0
1759777200000|2025-10-06 19:00:00|1850.08|1848.08|1848.78|1846.78|1850.51|1848.51|1848.21|1846.21|0
1759777500000|2025-10-06 19:05:00|1848.68|1846.68|1850.04|1848.04|1850.44|1848.44|1848.21|1846.21|0
1759777800000|2025-10-06 19:10:00|1849.85|1847.85|1849.23|1847.23|1852.26|1850.26|1848.74|1846.74|0
1759778100000|2025-10-06 19:15:00|1849.17|1847.17|1847.58|1845.58|1849.4|1847.4|1847.2|1845.2|0
1759778400000|2025-10-06 19:20:00|1847.73|1845.73|1846.28|1844.28|1847.73|1845.73|1845.61|1843.61|0
1759778700000|2025-10-06 19:25:00|1845.97|1843.97|1846.43|1844.43|1848.13|1846.13|1845.97|1843.97|0
1759779000000|2025-10-06 19:30:00|1846.42|1844.42|1846.92|1844.92|1847.35|1845.35|1845.18|1843.18|0
1759779300000|2025-10-06 19:35:00|1846.69|1844.69|1847.94|1845.94|1848.27|1846.27|1845.68|1843.68|0
1759779600000|2025-10-06 19:40:00|1848.17|1846.17|1847.45|1845.45|1849.38|1847.38|1846.02|1844.02|0
1759779900000|2025-10-06 19:45:00|1847.34|1845.34|1847.4|1845.4|1847.65|1845.65|1844.9|1842.9|0
1759780200000|2025-10-06 19:50:00|1847.86|1845.86|1848|1846|1851.62|1849.62|1846.87|1844.87|0
1759780500000|2025-10-06 19:55:00|1847.76|1845.76|1845.19|1843.19|1848.51|1846.51|1844.72|1842.72|0
1759780800000|2025-10-06 20:00:00|1844.95|1842.95|1846.53|1844.53|1846.88|1844.88|1841.13|1839.13|0
1759781100000|2025-10-06 20:05:00|1846.29|1844.29|1846.12|1844.12|1846.65|1844.65|1845.54|1843.54|0
1759781400000|2025-10-06 20:10:00|1845.88|1843.88|1845.64|1843.64|1846.49|1844.49|1844.94|1842.94|0
1759781700000|2025-10-06 20:15:00|1845.4|1843.4|1846.54|1844.54|1846.54|1844.54|1844.94|1842.94|0
1759782000000|2025-10-06 20:20:00|1846.31|1844.31|1846.56|1844.56|1846.9|1844.9|1846.02|1844.02|0
1759782300000|2025-10-06 20:25:00|1846.75|1844.75|1846.83|1844.83|1847.31|1845.31|1846.56|1844.56|0
1759782600000|2025-10-06 20:30:00|1846.6|1844.6|1846.71|1844.71|1847.67|1845.67|1846.47|1844.47|0
1759782900000|2025-10-06 20:35:00|1846.76|1844.76|1847.34|1845.34|1847.57|1845.57|1846.76|1844.76|0
1759783200000|2025-10-06 20:40:00|1847.57|1845.57|1847.04|1845.04|1848.06|1846.06|1846.76|1844.76|0
1759783500000|2025-10-06 20:45:00|1846.8|1844.8|1847.33|1845.33|1847.61|1845.61|1846.8|1844.8|0
1759783800000|2025-10-06 20:50:00|1847.1|1845.1|1847.35|1845.35|1847.67|1845.67|1847.05|1845.05|0
1759784100000|2025-10-06 20:55:00|1848.08|1845.08|1848.31|1845.31|1848.54|1845.54|1847.15|1844.15|0
1759784400000|2025-10-06 21:00:00|1847.96|1844.96|1847.84|1844.84|1848.06|1845.06|1847.63|1844.63|0
1759784700000|2025-10-06 21:05:00|1847.68|1844.68|1847.33|1844.33|1847.76|1844.76|1847.12|1844.12|0
1759785000000|2025-10-06 21:10:00|1847.41|1844.41|1847.2|1844.2|1847.41|1844.41|1846.73|1843.73|0
1759785300000|2025-10-06 21:15:00|1847.12|1844.12|1847.63|1844.63|1847.63|1844.63|1847.12|1844.12|0
1759785600000|2025-10-06 21:20:00|1848.06|1845.06|1847.71|1844.71|1848.06|1845.06|1847.28|1844.28|0
1759785900000|2025-10-06 21:25:00|1847.67|1844.67|1847.67|1844.67|1847.67|1844.67|1847.67|1844.67|0
1759786200000|2025-10-06 21:30:00|1847.46|1844.46|1847.63|1844.63|1847.63|1844.63|1847.46|1844.46|0
1759786500000|2025-10-06 21:35:00|1847.37|1844.37|1847.54|1844.54|1847.54|1844.54|1847.37|1844.37|0
1759786800000|2025-10-06 21:40:00|1847.8|1844.8|1847.41|1844.41|1847.93|1844.93|1847.41|1844.41|0
1759787100000|2025-10-06 21:45:00|1847.42|1844.42|1847.1|1844.1|1847.6|1844.6|1847.1|1844.1|0
1759787400000|2025-10-06 21:50:00|1846.92|1843.92|1847.1|1844.1|1847.1|1844.1|1846.92|1843.92|0
1759787700000|2025-10-06 21:55:00|1847.03|1844.03|1847.11|1844.11|1847.45|1844.45|1847.03|1844.03|0
1759788000000|2025-10-06 22:00:00|1848.3|1845.3|1847.72|1844.72|1850.05|1847.05|1847.6|1844.6|0
1759788300000|2025-10-06 22:05:00|1847.37|1844.37|1848.89|1845.89|1848.89|1845.89|1847.26|1844.26|0
1759788600000|2025-10-06 22:10:00|1849.12|1846.12|1848.19|1845.19|1849.93|1846.93|1847.95|1844.95|0
1759788900000|2025-10-06 22:15:00|1848.42|1845.42|1848.42|1845.42|1848.42|1845.42|1848.19|1845.19|0
1759789200000|2025-10-06 22:20:00|1848.19|1845.19|1848.88|1845.88|1849.35|1846.35|1848.19|1845.19|0
1759789500000|2025-10-06 22:25:00|1849.12|1846.12|1847.72|1844.72|1849.12|1846.12|1847.49|1844.49|0
1759789800000|2025-10-06 22:30:00|1847.95|1844.95|1846.32|1843.32|1847.95|1844.95|1846.32|1843.32|0
1759790100000|2025-10-06 22:35:00|1846.2|1843.2|1844.22|1841.22|1846.32|1843.32|1844.22|1841.22|0
1759790400000|2025-10-06 22:40:00|1843.99|1840.99|1841.66|1838.66|1844.22|1841.22|1840.73|1837.73|0
1759790700000|2025-10-06 22:45:00|1841.43|1838.43|1842.36|1839.36|1842.59|1839.59|1841.31|1838.31|0
1759791000000|2025-10-06 22:50:00|1842.24|1839.24|1840.26|1837.26|1842.59|1839.59|1840.26|1837.26|0
1759791300000|2025-10-06 22:55:00|1840.14|1837.14|1836.77|1833.77|1840.14|1837.14|1835.61|1832.61|0
1759791600000|2025-10-06 23:00:00|1836.54|1833.54|1835.84|1832.84|1837.47|1834.47|1835.61|1832.61|0
1759791900000|2025-10-06 23:05:00|1835.72|1832.72|1836.07|1833.07|1836.54|1833.54|1834.68|1831.68|0
1759792200000|2025-10-06 23:10:00|1836.3|1833.3|1836.54|1833.54|1837.23|1834.23|1835.84|1832.84|0
1759792500000|2025-10-06 23:15:00|1836.3|1833.3|1837.47|1834.47|1837.47|1834.47|1835.95|1832.95|0
1759792800000|2025-10-06 23:20:00|1837.58|1834.58|1838.63|1835.63|1839.21|1836.21|1836.54|1833.54|0
1759793100000|2025-10-06 23:25:00|1838.51|1835.51|1837.93|1834.93|1838.86|1835.86|1837.81|1834.81|0
1759793400000|2025-10-06 23:30:00|1838.16|1835.16|1837.23|1834.23|1838.16|1835.16|1836.77|1833.77|0
1759793700000|2025-10-06 23:35:00|1837.46|1834.46|1838.86|1835.86|1839.32|1836.32|1836.77|1833.77|0
1759794000000|2025-10-06 23:40:00|1839.09|1836.09|1838.63|1835.63|1839.32|1836.32|1838.39|1835.39|0
1759794300000|2025-10-06 23:45:00|1838.86|1835.86|1838.39|1835.39|1839.09|1836.09|1837.46|1834.46|0
1759794600000|2025-10-06 23:50:00|1838.62|1835.62|1837.69|1834.69|1838.86|1835.86|1837.69|1834.69|0
1759794900000|2025-10-06 23:55:00|1837.23|1834.23|1836.64|1833.64|1837.46|1834.46|1836.06|1833.06|0
1759795200000|2025-10-07 00:00:00|1836.3|1833.3|1836.3|1833.3|1837.92|1834.92|1835.48|1832.48|0
1759795500000|2025-10-07 00:05:00|1836.53|1833.53|1835.6|1832.6|1836.64|1833.64|1835.36|1832.36|0
1759795800000|2025-10-07 00:10:00|1835.83|1832.83|1835.6|1832.6|1835.83|1832.83|1834.2|1831.2|0
1759796100000|2025-10-07 00:15:00|1835.36|1832.36|1836.51|1834.51|1836.84|1834.84|1834.16|1832.16|0
1759796400000|2025-10-07 00:20:00|1836.33|1834.33|1835.81|1833.81|1836.95|1834.95|1835.69|1833.69|0
1759796700000|2025-10-07 00:25:00|1835.69|1833.69|1835.59|1833.59|1836.17|1834.17|1834.92|1832.92|0
1759797000000|2025-10-07 00:30:00|1835.7|1833.7|1833.9|1831.9|1836.54|1834.54|1833.62|1831.62|0
1759797300000|2025-10-07 00:35:00|1834.13|1832.13|1834.02|1832.02|1835.38|1833.38|1833.71|1831.71|0
1759797600000|2025-10-07 00:40:00|1833.79|1831.79|1834.3|1832.3|1835.85|1833.85|1833.74|1831.74|0
1759797900000|2025-10-07 00:45:00|1834.53|1832.53|1833.82|1831.82|1834.84|1832.84|1833.2|1831.2|0
1759798200000|2025-10-07 00:50:00|1834.1|1832.1|1834.82|1832.82|1834.95|1832.95|1833.03|1831.03|0
1759798500000|2025-10-07 00:55:00|1834.71|1832.71|1834.73|1832.73|1835.3|1833.3|1834.64|1832.64|0
1759798800000|2025-10-07 01:00:00|1835.19|1833.19|1834.65|1832.65|1836.6|1834.6|1834.21|1832.21|0
1759799100000|2025-10-07 01:05:00|1834.42|1832.42|1835.51|1833.51|1836.12|1834.12|1834.13|1832.13|0
1759799400000|2025-10-07 01:10:00|1835.47|1833.47|1834.46|1832.46|1835.81|1833.81|1834.34|1832.34|0
1759799700000|2025-10-07 01:15:00|1834.69|1832.69|1834.55|1832.55|1835.75|1833.75|1833.72|1831.72|0
1759800000000|2025-10-07 01:20:00|1834.68|1832.68|1834.45|1832.45|1834.69|1832.69|1833.07|1831.07|0
1759800300000|2025-10-07 01:25:00|1834.68|1832.68|1835.92|1833.92|1836.43|1834.43|1831.65|1829.65|0
1759800600000|2025-10-07 01:30:00|1836.19|1834.19|1835.57|1833.57|1836.19|1834.19|1834.97|1832.97|0
1759800900000|2025-10-07 01:35:00|1835.45|1833.45|1835.11|1833.11|1835.98|1833.98|1834.75|1832.75|0
1759801200000|2025-10-07 01:40:00|1835.35|1833.35|1835.72|1833.72|1835.94|1833.94|1834.58|1832.58|0
1759801500000|2025-10-07 01:45:00|1835.58|1833.58|1835.73|1833.73|1836.42|1834.42|1835.2|1833.2|0
1759801800000|2025-10-07 01:50:00|1835.49|1833.49|1836.37|1834.37|1836.54|1834.54|1834.26|1832.26|0
1759802100000|2025-10-07 01:55:00|1836.61|1834.61|1837.51|1835.51|1838.26|1836.26|1836.11|1834.11|0
1759802400000|2025-10-07 02:00:00|1837.39|1835.39|1836.92|1834.92|1837.82|1835.82|1836.49|1834.49|0
1759802700000|2025-10-07 02:05:00|1836.97|1834.97|1837.74|1835.74|1838.18|1836.18|1836.92|1834.92|0
1759803000000|2025-10-07 02:10:00|1837.88|1835.88|1838.4|1836.4|1838.56|1836.56|1837.18|1835.18|0
1759803300000|2025-10-07 02:15:00|1838.39|1836.39|1836.88|1834.88|1838.62|1836.62|1836.82|1834.82|0
1759803600000|2025-10-07 02:20:00|1836.65|1834.65|1836.38|1834.38|1836.74|1834.74|1835.58|1833.58|0
1759803900000|2025-10-07 02:25:00|1836.48|1834.48|1836.88|1834.88|1837.23|1835.23|1836.17|1834.17|0
1759804200000|2025-10-07 02:30:00|1837.11|1835.11|1836.82|1834.82|1837.79|1835.79|1836.6|1834.6|0
1759804500000|2025-10-07 02:35:00|1836.58|1834.58|1837.01|1835.01|1837.32|1835.32|1836.58|1834.58|0
1759804800000|2025-10-07 02:40:00|1836.86|1834.86|1836.47|1834.47|1837.01|1835.01|1836.2|1834.2|0
1759805100000|2025-10-07 02:45:00|1836.36|1834.36|1836.78|1834.78|1836.89|1834.89|1836.36|1834.36|0
1759805400000|2025-10-07 02:50:00|1837.01|1835.01|1836.95|1834.95|1837.18|1835.18|1836.31|1834.31|0
1759805700000|2025-10-07 02:55:00|1837.07|1835.07|1837.57|1835.57|1840.53|1838.53|1836.85|1834.85|0
1759806000000|2025-10-07 03:00:00|1837.82|1835.82|1837.75|1835.75|1837.91|1835.91|1837.47|1835.47|0
1759806300000|2025-10-07 03:05:00|1837.39|1835.39|1836.91|1834.91|1837.75|1835.75|1836.9|1834.9|0
1759806600000|2025-10-07 03:10:00|1836.86|1834.86|1838.69|1836.69|1838.69|1836.69|1836.39|1834.39|0
1759806900000|2025-10-07 03:15:00|1838.43|1836.43|1838.89|1836.89|1838.98|1836.98|1838.25|1836.25|0
1759807200000|2025-10-07 03:20:00|1838.65|1836.65|1838.94|1836.94|1839.39|1837.39|1838.41|1836.41|0
1759807500000|2025-10-07 03:25:00|1838.71|1836.71|1838.46|1836.46|1838.71|1836.71|1837.99|1835.99|0
1759807800000|2025-10-07 03:30:00|1838.3|1836.3|1837.13|1835.13|1838.86|1836.86|1837.01|1835.01|0
1759808100000|2025-10-07 03:35:00|1837.17|1835.17|1837.9|1835.9|1837.9|1835.9|1836.78|1834.78|0
1759808400000|2025-10-07 03:40:00|1838.13|1836.13|1838.88|1836.88|1839|1837|1837.94|1835.94|0
1759808700000|2025-10-07 03:45:00|1839.11|1837.11|1838.48|1836.48|1839.19|1837.19|1838.17|1836.17|0
1759809000000|2025-10-07 03:50:00|1838.71|1836.71|1838.43|1836.43|1838.98|1836.98|1838.43|1836.43|0
1759809300000|2025-10-07 03:55:00|1838.67|1836.67|1838.48|1836.48|1839.08|1837.08|1838.24|1836.24|0
1759809600000|2025-10-07 04:00:00|1838.33|1836.33|1839.16|1837.16|1839.43|1837.43|1838.1|1836.1|0
1759809900000|2025-10-07 04:05:00|1839.14|1837.14|1840.07|1838.07|1840.36|1838.36|1839.14|1837.14|0
1759810200000|2025-10-07 04:10:00|1840.31|1838.31|1841.99|1839.99|1842.82|1840.82|1840.31|1838.31|0
1759810500000|2025-10-07 04:15:00|1841.79|1839.79|1842.02|1840.02|1842.02|1840.02|1840.73|1838.73|0
1759810800000|2025-10-07 04:20:00|1841.79|1839.79|1842.3|1840.3|1842.76|1840.76|1841.7|1839.7|0
1759811100000|2025-10-07 04:25:00|1842.06|1840.06|1842.14|1840.14|1842.48|1840.48|1841.83|1839.83|0
1759811400000|2025-10-07 04:30:00|1842.23|1840.23|1842.37|1840.37|1843.31|1841.31|1841.99|1839.99|0
1759811700000|2025-10-07 04:35:00|1842.31|1840.31|1841.8|1839.8|1842.37|1840.37|1841.37|1839.37|0
1759812000000|2025-10-07 04:40:00|1841.74|1839.74|1841.04|1839.04|1841.8|1839.8|1840.49|1838.49|0
1759812300000|2025-10-07 04:45:00|1840.88|1838.88|1841.37|1839.37|1841.79|1839.79|1840.65|1838.65|0
1759812600000|2025-10-07 04:50:00|1841.47|1839.47|1841.98|1839.98|1842.02|1840.02|1841.47|1839.47|0
1759812900000|2025-10-07 04:55:00|1842.09|1840.09|1842.67|1840.67|1842.78|1840.78|1842.09|1840.09|0
1759813200000|2025-10-07 05:00:00|1842.44|1840.44|1840.71|1838.71|1843.31|1841.31|1840.71|1838.71|0
1759813500000|2025-10-07 05:05:00|1840.47|1838.47|1841.11|1839.11|1841.18|1839.18|1839.43|1837.43|0
1759813800000|2025-10-07 05:10:00|1841.13|1839.13|1840.87|1838.87|1841.34|1839.34|1840.42|1838.42|0
1759814100000|2025-10-07 05:15:00|1840.75|1838.75|1840.61|1838.61|1841.45|1839.45|1840.32|1838.32|0
1759814400000|2025-10-07 05:20:00|1840.38|1838.38|1841.2|1839.2|1841.41|1839.41|1840.14|1838.14|0
1759814700000|2025-10-07 05:25:00|1841.08|1839.08|1841.26|1839.26|1842.34|1840.34|1840.98|1838.98|0
1759815000000|2025-10-07 05:30:00|1841.49|1839.49|1841.89|1839.89|1842.01|1840.01|1841.03|1839.03|0
1759815300000|2025-10-07 05:35:00|1841.66|1839.66|1841.91|1839.91|1842.3|1840.3|1841.52|1839.52|0
1759815600000|2025-10-07 05:40:00|1842.02|1840.02|1842.58|1840.58|1842.62|1840.62|1841.93|1839.93|0
1759815900000|2025-10-07 05:45:00|1842.34|1840.34|1841.45|1839.45|1842.46|1840.46|1841.45|1839.45|0
1759816200000|2025-10-07 05:50:00|1841.22|1839.22|1840|1838|1841.29|1839.29|1839.76|1837.76|0
1759816500000|2025-10-07 05:55:00|1839.97|1837.97|1839.85|1837.85|1840.64|1838.64|1839.62|1837.62|0
1759816800000|2025-10-07 06:00:00|1839.74|1837.74|1840.66|1838.66|1841.1|1839.1|1839.13|1837.13|0
1759817100000|2025-10-07 06:05:00|1841.13|1839.13|1839.97|1837.97|1841.41|1839.41|1839.83|1837.83|0
1759817400000|2025-10-07 06:10:00|1840.13|1838.13|1838.9|1836.9|1840.13|1838.13|1838.48|1836.48|0
1759817700000|2025-10-07 06:15:00|1838.66|1836.66|1838.59|1836.59|1839.24|1837.24|1838.16|1836.16|0
1759818000000|2025-10-07 06:20:00|1838.82|1836.82|1835.09|1833.09|1839.21|1837.21|1834.85|1832.85|0
1759818300000|2025-10-07 06:25:00|1835.32|1833.32|1834.97|1832.97|1836.3|1834.3|1834.16|1832.16|0
1759818600000|2025-10-07 06:30:00|1834.73|1832.73|1835.99|1833.99|1836.13|1834.13|1832.99|1830.99|0
1759818900000|2025-10-07 06:35:00|1836.23|1834.23|1835.92|1833.92|1836.87|1834.87|1835.69|1833.69|0
1759819200000|2025-10-07 06:40:00|1835.96|1833.96|1836|1834|1836.24|1834.24|1834.63|1832.63|0
1759819500000|2025-10-07 06:45:00|1835.76|1833.76|1836.6|1834.6|1837.07|1835.07|1835.25|1833.25|0
1759819800000|2025-10-07 06:50:00|1836.62|1834.62|1836.94|1834.94|1837.52|1835.52|1835.71|1833.71|0
1759820100000|2025-10-07 06:55:00|1836.71|1834.71|1838.14|1836.14|1838.37|1836.37|1836.39|1834.39|0
1759820400000|2025-10-07 07:00:00|1838.6|1836.6|1836.18|1834.18|1838.83|1836.83|1834.62|1832.62|0
1759820700000|2025-10-07 07:05:00|1836.06|1834.06|1835.32|1833.32|1836.83|1834.83|1834.53|1832.53|0
1759821000000|2025-10-07 07:10:00|1835.44|1833.44|1835.81|1833.81|1836.54|1834.54|1834.77|1832.77|0
1759821300000|2025-10-07 07:15:00|1835.58|1833.58|1834.46|1832.46|1837.14|1835.14|1834.33|1832.33|0
1759821600000|2025-10-07 07:20:00|1834.57|1832.57|1834.5|1832.5|1835.65|1833.65|1833.61|1831.61|0
1759821900000|2025-10-07 07:25:00|1834.27|1832.27|1837.19|1835.19|1837.19|1835.19|1834|1832|0
1759822200000|2025-10-07 07:30:00|1837.42|1835.42|1836.99|1834.99|1837.42|1835.42|1836.06|1834.06|0
1759822500000|2025-10-07 07:35:00|1836.87|1834.87|1834.83|1832.83|1837.37|1835.37|1834.62|1832.62|0
1759822800000|2025-10-07 07:40:00|1834.71|1832.71|1835.85|1833.85|1835.89|1833.89|1834.58|1832.58|0
1759823100000|2025-10-07 07:45:00|1835.62|1833.62|1835.19|1833.19|1836.3|1834.3|1834.51|1832.51|0
1759823400000|2025-10-07 07:50:00|1835.08|1833.08|1836.78|1834.78|1837.13|1835.13|1835.08|1833.08|0
1759823700000|2025-10-07 07:55:00|1837.39|1835.39|1837.58|1835.58|1837.89|1835.89|1836.78|1834.78|0
1759824000000|2025-10-07 08:00:00|1837.26|1835.26|1834.41|1832.41|1838.28|1836.28|1833.99|1831.99|0
1759824300000|2025-10-07 08:05:00|1834.86|1832.86|1835.31|1833.31|1836.83|1834.83|1834.34|1832.34|0
1759824600000|2025-10-07 08:10:00|1835.88|1833.88|1835.65|1833.65|1835.88|1833.88|1834.41|1832.41|0
1759824900000|2025-10-07 08:15:00|1835.89|1833.89|1835.96|1833.96|1836.58|1834.58|1835.41|1833.41|0
1759825200000|2025-10-07 08:20:00|1836.1|1834.1|1834.42|1832.42|1836.81|1834.81|1834.42|1832.42|0
1759825500000|2025-10-07 08:25:00|1834.18|1832.18|1833.61|1831.61|1834.65|1832.65|1832.57|1830.57|0
1759825800000|2025-10-07 08:30:00|1833.48|1831.48|1833.27|1831.27|1834.11|1832.11|1831.84|1829.84|0
1759826100000|2025-10-07 08:35:00|1833.3|1831.3|1834.95|1832.95|1835.44|1833.44|1832.84|1830.84|0
1759826400000|2025-10-07 08:40:00|1834.83|1832.83|1836.51|1834.51|1836.67|1834.67|1834.62|1832.62|0
1759826700000|2025-10-07 08:45:00|1836.39|1834.39|1837.63|1835.63|1837.8|1835.8|1836.28|1834.28|0
1759827000000|2025-10-07 08:50:00|1837.4|1835.4|1839.11|1837.11|1839.7|1837.7|1837.05|1835.05|0
1759827300000|2025-10-07 08:55:00|1839.34|1837.34|1840.13|1838.13|1840.46|1838.46|1839.12|1837.12|0
1759827600000|2025-10-07 09:00:00|1840.24|1838.24|1840.4|1838.4|1840.4|1838.4|1839.48|1837.48|0
1759827900000|2025-10-07 09:05:00|1840.11|1838.11|1840.34|1838.34|1840.72|1838.72|1839.8|1837.8|0
1759828200000|2025-10-07 09:10:00|1840.57|1838.57|1842.19|1840.19|1842.32|1840.32|1840.15|1838.15|0
1759828500000|2025-10-07 09:15:00|1842.08|1840.08|1841.7|1839.7|1842.4|1840.4|1841.28|1839.28|0
1759828800000|2025-10-07 09:20:00|1841.93|1839.93|1841.64|1839.64|1842.21|1840.21|1841.3|1839.3|0
1759829100000|2025-10-07 09:25:00|1841.75|1839.75|1841.84|1839.84|1842.43|1840.43|1841.64|1839.64|0
1759829400000|2025-10-07 09:30:00|1841.88|1839.88|1842.08|1840.08|1842.53|1840.53|1841.64|1839.64|0
1759829700000|2025-10-07 09:35:00|1842.26|1840.26|1842.11|1840.11|1842.57|1840.57|1841.85|1839.85|0
1759830000000|2025-10-07 09:40:00|1842.34|1840.34|1841.83|1839.83|1842.58|1840.58|1841.63|1839.63|0
1759830300000|2025-10-07 09:45:00|1841.87|1839.87|1842.6|1840.6|1842.63|1840.63|1841.15|1839.15|0
1759830600000|2025-10-07 09:50:00|1842.36|1840.36|1842.44|1840.44|1842.93|1840.93|1842.13|1840.13|0
1759830900000|2025-10-07 09:55:00|1842.21|1840.21|1842.49|1840.49|1842.72|1840.72|1842.01|1840.01|0
1759831200000|2025-10-07 10:00:00|1842.6|1840.6|1842.33|1840.33|1843|1841|1841.98|1839.98|0
1759831500000|2025-10-07 10:05:00|1842.3|1840.3|1842.56|1840.56|1842.74|1840.74|1840.86|1838.86|0
1759831800000|2025-10-07 10:10:00|1842.52|1840.52|1843.39|1841.39|1843.44|1841.44|1842.29|1840.29|0
1759832100000|2025-10-07 10:15:00|1843.51|1841.51|1843.62|1841.62|1844.19|1842.19|1843.16|1841.16|0
1759832400000|2025-10-07 10:20:00|1843.57|1841.57|1842.68|1840.68|1843.62|1841.62|1841.89|1839.89|0
1759832700000|2025-10-07 10:25:00|1842.67|1840.67|1843.31|1841.31|1843.6|1841.6|1842.67|1840.67|0
1759833000000|2025-10-07 10:30:00|1843.29|1841.29|1844.48|1842.48|1844.91|1842.91|1843.21|1841.21|0
1759833300000|2025-10-07 10:35:00|1844.6|1842.6|1844.9|1842.9|1845.86|1843.86|1844.48|1842.48|0
1759833600000|2025-10-07 10:40:00|1844.75|1842.75|1843.67|1841.67|1845.07|1843.07|1843.36|1841.36|0
1759833900000|2025-10-07 10:45:00|1843.8|1841.8|1842.56|1840.56|1843.88|1841.88|1842.22|1840.22|0
1759834200000|2025-10-07 10:50:00|1842.33|1840.33|1844.16|1842.16|1844.63|1842.63|1842.33|1840.33|0
1759834500000|2025-10-07 10:55:00|1844.18|1842.18|1842.48|1840.48|1844.41|1842.41|1842.24|1840.24|0
1759834800000|2025-10-07 11:00:00|1842.72|1840.72|1842.73|1840.73|1843.34|1841.34|1842.41|1840.41|0
1759835100000|2025-10-07 11:05:00|1842.77|1840.77|1842.75|1840.75|1843.76|1841.76|1841.38|1839.38|0
1759835400000|2025-10-07 11:10:00|1842.99|1840.99|1843.44|1841.44|1843.6|1841.6|1842.41|1840.41|0
1759835700000|2025-10-07 11:15:00|1843.5|1841.5|1842.73|1840.73|1843.5|1841.5|1842.23|1840.23|0
1759836000000|2025-10-07 11:20:00|1842.5|1840.5|1841.97|1839.97|1842.95|1840.95|1841.61|1839.61|0
1759836300000|2025-10-07 11:25:00|1842.21|1840.21|1842.75|1840.75|1842.95|1840.95|1841.56|1839.56|0
1759836600000|2025-10-07 11:30:00|1842.85|1840.85|1843.11|1841.11|1843.66|1841.66|1842.59|1840.59|0
1759836900000|2025-10-07 11:35:00|1843.12|1841.12|1842.89|1840.89|1843.35|1841.35|1842.31|1840.31|0
1759837200000|2025-10-07 11:40:00|1842.86|1840.86|1842.18|1840.18|1843.74|1841.74|1841.64|1839.64|0
1759837500000|2025-10-07 11:45:00|1842.41|1840.41|1844.03|1842.03|1844.03|1842.03|1841.94|1839.94|0
1759837800000|2025-10-07 11:50:00|1843.9|1841.9|1845.81|1843.81|1846.32|1844.32|1843.62|1841.62|0
1759838100000|2025-10-07 11:55:00|1846.06|1844.06|1847.82|1845.82|1847.82|1845.82|1844.69|1842.69|0
1759838400000|2025-10-07 12:00:00|1847.35|1845.35|1847.48|1845.48|1848.18|1846.18|1846.65|1844.65|0
1759838700000|2025-10-07 12:05:00|1847.24|1845.24|1846.67|1844.67|1849.82|1847.82|1846.67|1844.67|0
1759839000000|2025-10-07 12:10:00|1846.43|1844.43|1846.7|1844.7|1847.66|1845.66|1845.7|1843.7|0
1759839300000|2025-10-07 12:15:00|1846.47|1844.47|1847.34|1845.34|1847.87|1845.87|1846.17|1844.17|0
1759839600000|2025-10-07 12:20:00|1847.22|1845.22|1846.79|1844.79|1848.6|1846.6|1846.29|1844.29|0
1759839900000|2025-10-07 12:25:00|1847.02|1845.02|1847.75|1845.75|1848.15|1846.15|1846.53|1844.53|0
1759840200000|2025-10-07 12:30:00|1847.63|1845.63|1849.02|1847.02|1850.02|1848.02|1847.28|1845.28|0
1759840500000|2025-10-07 12:35:00|1849.26|1847.26|1850.33|1848.33|1850.33|1848.33|1848.94|1846.94|0
1759840800000|2025-10-07 12:40:00|1850.56|1848.56|1852.09|1850.09|1852.09|1850.09|1849.3|1847.3|0
1759841100000|2025-10-07 12:45:00|1850.65|1848.65|1851.5|1849.5|1852.92|1850.92|1849.3|1847.3|0
1759841400000|2025-10-07 12:50:00|1851.49|1849.49|1854.91|1852.91|1855.16|1853.16|1851.49|1849.49|0
1759841700000|2025-10-07 12:55:00|1853.46|1851.46|1855.52|1853.52|1856.94|1854.94|1853.46|1851.46|0
1759842000000|2025-10-07 13:00:00|1855.75|1853.75|1857.69|1855.69|1859.44|1857.44|1855.39|1853.39|0
1759842300000|2025-10-07 13:05:00|1857.92|1855.92|1857.1|1855.1|1859.28|1857.28|1856.48|1854.48|0
1759842600000|2025-10-07 13:10:00|1858.42|1856.42|1855.47|1853.47|1858.66|1856.66|1855|1853|0
1759842900000|2025-10-07 13:15:00|1855.7|1853.7|1854.31|1852.31|1855.94|1853.94|1853.31|1851.31|0
1759843200000|2025-10-07 13:20:00|1854.37|1852.37|1853.59|1851.59|1854.84|1852.84|1852.96|1850.96|0
1759843500000|2025-10-07 13:25:00|1854.06|1852.06|1854.24|1852.24|1854.24|1852.24|1854.01|1852.01|0
1759843800000|2025-10-07 13:30:00|1852.43|1850.43|1857.62|1855.62|1858.31|1856.31|1850.57|1848.57|0
1759844100000|2025-10-07 13:35:00|1857.86|1855.86|1855.32|1853.32|1859.46|1857.46|1853.91|1851.91|0
1759844400000|2025-10-07 13:40:00|1855.09|1853.09|1854.63|1852.63|1857.29|1855.29|1852.77|1850.77|0
1759844700000|2025-10-07 13:45:00|1854.39|1852.39|1851.61|1849.61|1854.4|1852.4|1850.57|1848.57|0
1759845000000|2025-10-07 13:50:00|1852.08|1850.08|1853.01|1851.01|1855.22|1853.22|1849.14|1847.14|0
1759845300000|2025-10-07 13:55:00|1853.48|1851.48|1850.5|1848.5|1855.28|1853.28|1850.12|1848.12|0
1759845600000|2025-10-07 14:00:00|1849.8|1847.8|1846.6|1844.6|1851.07|1849.07|1846.44|1844.44|0
1759845900000|2025-10-07 14:05:00|1846.36|1844.36|1848.81|1846.81|1849.51|1847.51|1846.07|1844.07|0
1759846200000|2025-10-07 14:10:00|1849.05|1847.05|1847.79|1845.79|1851.5|1849.5|1847|1845|0
1759846500000|2025-10-07 14:15:00|1848.02|1846.02|1848.18|1846.18|1849.28|1847.28|1847.25|1845.25|0
1759846800000|2025-10-07 14:20:00|1848.42|1846.42|1845.3|1843.3|1848.42|1846.42|1844.73|1842.73|0
1759847100000|2025-10-07 14:25:00|1845.53|1843.53|1841.12|1839.12|1845.58|1843.58|1841.07|1839.07|0
1759847400000|2025-10-07 14:30:00|1841.35|1839.35|1843.3|1841.3|1844.98|1842.98|1841.03|1839.03|0
1759847700000|2025-10-07 14:35:00|1843.07|1841.07|1838.71|1836.71|1843.07|1841.07|1836.92|1834.92|0
1759848000000|2025-10-07 14:40:00|1838.48|1836.48|1838.72|1836.72|1843.32|1841.32|1837.88|1835.88|0
1759848300000|2025-10-07 14:45:00|1838.49|1836.49|1838.2|1836.2|1841.08|1839.08|1837.42|1835.42|0
1759848600000|2025-10-07 14:50:00|1837.96|1835.96|1838.18|1836.18|1840.04|1838.04|1836.77|1834.77|0
1759848900000|2025-10-07 14:55:00|1837.95|1835.95|1837.42|1835.42|1839.36|1837.36|1834.78|1832.78|0
1759849200000|2025-10-07 15:00:00|1837.19|1835.19|1832.71|1830.71|1840.69|1838.69|1831.38|1829.38|0
1759849500000|2025-10-07 15:05:00|1832.48|1830.48|1817.8|1815.8|1832.56|1830.56|1817.1|1815.1|0
1759849800000|2025-10-07 15:10:00|1818.26|1816.26|1825.11|1823.11|1826.9|1824.9|1817.33|1815.33|0
1759850100000|2025-10-07 15:15:00|1824.87|1822.87|1825.36|1823.36|1828.49|1826.49|1820.87|1818.87|0
1759850400000|2025-10-07 15:20:00|1825.83|1823.83|1828.68|1826.68|1829.61|1827.61|1823.74|1821.74|0
1759850700000|2025-10-07 15:25:00|1828.92|1826.92|1823.23|1821.23|1829.15|1827.15|1820.04|1818.04|0
1759851000000|2025-10-07 15:30:00|1822.77|1820.77|1822.82|1820.82|1823.93|1821.93|1817.64|1815.64|0
1759851300000|2025-10-07 15:35:00|1823.75|1821.75|1815.36|1813.36|1823.98|1821.98|1810.66|1808.66|0
1759851600000|2025-10-07 15:40:00|1815.12|1813.12|1815.25|1813.25|1821.6|1819.6|1811.63|1809.63|0
1759851900000|2025-10-07 15:45:00|1815.02|1813.02|1810.95|1808.95|1815.27|1813.27|1807.96|1805.96|0
1759852200000|2025-10-07 15:50:00|1811.64|1809.64|1808.15|1806.15|1813.52|1811.52|1807.27|1805.27|0
1759852500000|2025-10-07 15:55:00|1808.38|1806.38|1812.58|1810.58|1813.5|1811.5|1807.77|1805.77|0
1759852800000|2025-10-07 16:00:00|1812.35|1810.35|1816.47|1814.47|1818.23|1816.23|1812.12|1810.12|0
1759853100000|2025-10-07 16:05:00|1816.24|1814.24|1811.84|1809.84|1818.48|1816.48|1809.43|1807.43|0
1759853400000|2025-10-07 16:10:00|1811.61|1809.61|1809.62|1807.62|1813.51|1811.51|1808.74|1806.74|0
1759853700000|2025-10-07 16:15:00|1810.09|1808.09|1807.87|1805.87|1815.16|1813.16|1807.64|1805.64|0
1759854000000|2025-10-07 16:20:00|1808.34|1806.34|1811.55|1809.55|1813.15|1811.15|1807.8|1805.8|0
1759854300000|2025-10-07 16:25:00|1811.32|1809.32|1814.27|1812.27|1817.97|1815.97|1811.32|1809.32|0
1759854600000|2025-10-07 16:30:00|1814.04|1812.04|1821.69|1819.69|1821.9|1819.9|1814.04|1812.04|0
1759854900000|2025-10-07 16:35:00|1821.92|1819.92|1823.03|1821.03|1824.92|1822.92|1819.93|1817.93|0
1759855200000|2025-10-07 16:40:00|1823.26|1821.26|1821.19|1819.19|1824.61|1822.61|1819.88|1817.88|0
1759855500000|2025-10-07 16:45:00|1821.43|1819.43|1814.69|1812.69|1821.76|1819.76|1814.45|1812.45|0
1759855800000|2025-10-07 16:50:00|1814.45|1812.45|1814.33|1812.33|1820.03|1818.03|1813.47|1811.47|0
1759856100000|2025-10-07 16:55:00|1814.79|1812.79|1814.11|1812.11|1816.1|1814.1|1812.39|1810.39|0
1759856400000|2025-10-07 17:00:00|1813.88|1811.88|1819.8|1817.8|1821.77|1819.77|1811.58|1809.58|0
1759856700000|2025-10-07 17:05:00|1819.56|1817.56|1820.63|1818.63|1821.19|1819.19|1815.89|1813.89|0
1759857000000|2025-10-07 17:10:00|1820.86|1818.86|1821.02|1819.02|1823.51|1821.51|1817.32|1815.32|0
1759857300000|2025-10-07 17:15:00|1821.48|1819.48|1820.24|1818.24|1822.26|1820.26|1818.9|1816.9|0
1759857600000|2025-10-07 17:20:00|1820|1818|1821.95|1819.95|1822.24|1820.24|1819.48|1817.48|0
1759857900000|2025-10-07 17:25:00|1821.72|1819.72|1819.9|1817.9|1821.83|1819.83|1817.49|1815.49|0
1759858200000|2025-10-07 17:30:00|1819.2|1817.2|1815.6|1813.6|1819.69|1817.69|1815.6|1813.6|0
1759858500000|2025-10-07 17:35:00|1815.48|1813.48|1816.45|1814.45|1819.59|1817.59|1813.34|1811.34|0
1759858800000|2025-10-07 17:40:00|1816.68|1814.68|1819.09|1817.09|1819.09|1817.09|1814.87|1812.87|0
1759859100000|2025-10-07 17:45:00|1819.07|1817.07|1821.32|1819.32|1821.82|1819.82|1818.11|1816.11|0
1759859400000|2025-10-07 17:50:00|1821.08|1819.08|1815.83|1813.83|1821.39|1819.39|1815.03|1813.03|0
1759859700000|2025-10-07 17:55:00|1815.6|1813.6|1813.71|1811.71|1815.95|1813.95|1813.41|1811.41|0
1759860000000|2025-10-07 18:00:00|1813.48|1811.48|1810.71|1808.71|1813.48|1811.48|1808.87|1806.87|0
1759860300000|2025-10-07 18:05:00|1811.06|1809.06|1812.45|1810.45|1816.88|1814.88|1810.47|1808.47|0
1759860600000|2025-10-07 18:10:00|1812.68|1810.68|1815.97|1813.97|1819.05|1817.05|1812.01|1810.01|0
1759860900000|2025-10-07 18:15:00|1816.09|1814.09|1815.14|1813.14|1818.58|1816.58|1813.24|1811.24|0
1759861200000|2025-10-07 18:20:00|1815.37|1813.37|1817.79|1815.79|1818.21|1816.21|1814.9|1812.9|0
1759861500000|2025-10-07 18:25:00|1817.56|1815.56|1816.46|1814.46|1818.48|1816.48|1815.5|1813.5|0
1759861800000|2025-10-07 18:30:00|1816.23|1814.23|1818.74|1816.74|1819.15|1817.15|1815.55|1813.55|0
1759862100000|2025-10-07 18:35:00|1818.51|1816.51|1819.22|1817.22|1819.8|1817.8|1817.08|1815.08|0
1759862400000|2025-10-07 18:40:00|1818.98|1816.98|1818.22|1816.22|1819.35|1817.35|1816.27|1814.27|0
1759862700000|2025-10-07 18:45:00|1818.46|1816.46|1818.28|1816.28|1819.17|1817.17|1816.61|1814.61|0
1759863000000|2025-10-07 18:50:00|1818.19|1816.19|1819.88|1817.88|1819.88|1817.88|1817.3|1815.3|0
1759863300000|2025-10-07 18:55:00|1819.66|1817.66|1820.43|1818.43|1820.63|1818.63|1818.68|1816.68|0
1759863600000|2025-10-07 19:00:00|1820.2|1818.2|1818.48|1816.48|1821.17|1819.17|1818.25|1816.25|0
1759863900000|2025-10-07 19:05:00|1818.25|1816.25|1817.87|1815.87|1820.02|1818.02|1815.57|1813.57|0
1759864200000|2025-10-07 19:10:00|1818.1|1816.1|1817.06|1815.06|1819.54|1817.54|1815.8|1813.8|0
1759864500000|2025-10-07 19:15:00|1816.83|1814.83|1816.69|1814.69|1818.27|1816.27|1815.48|1813.48|0
1759864800000|2025-10-07 19:20:00|1816.46|1814.46|1817.48|1815.48|1817.71|1815.71|1815.41|1813.41|0
1759865100000|2025-10-07 19:25:00|1817.59|1815.59|1815.85|1813.85|1817.73|1815.73|1815.35|1813.35|0
1759865400000|2025-10-07 19:30:00|1815.95|1813.95|1817.51|1815.51|1818.26|1816.26|1815.88|1813.88|0
1759865700000|2025-10-07 19:35:00|1817.28|1815.28|1818.59|1816.59|1820.24|1818.24|1817.05|1815.05|0
1759866000000|2025-10-07 19:40:00|1818.36|1816.36|1823.3|1821.3|1823.3|1821.3|1818.24|1816.24|0
1759866300000|2025-10-07 19:45:00|1823.53|1821.53|1823.03|1821.03|1825.65|1823.65|1821.26|1819.26|0
1759866600000|2025-10-07 19:50:00|1823.49|1821.49|1822.81|1820.81|1823.58|1821.58|1820.53|1818.53|0
1759866900000|2025-10-07 19:55:00|1823.04|1821.04|1821.67|1819.67|1824.11|1822.11|1817.38|1815.38|0
1759867200000|2025-10-07 20:00:00|1821.9|1819.9|1823.64|1821.64|1826.42|1824.42|1821.9|1819.9|0
1759867500000|2025-10-07 20:05:00|1823.51|1821.51|1826|1824|1826.7|1824.7|1823.51|1821.51|0
1759867800000|2025-10-07 20:10:00|1826.23|1824.23|1825.76|1823.76|1826.72|1824.72|1825.63|1823.63|0
1759868100000|2025-10-07 20:15:00|1825.99|1823.99|1824.98|1822.98|1826.04|1824.04|1824.09|1822.09|0
1759868400000|2025-10-07 20:20:00|1824.7|1822.7|1824.52|1822.52|1825.03|1823.03|1824|1822|0
1759868700000|2025-10-07 20:25:00|1824.29|1822.29|1825.7|1823.7|1825.88|1823.88|1824.29|1822.29|0
1759869000000|2025-10-07 20:30:00|1825.82|1823.82|1825.7|1823.7|1826.5|1824.5|1825.35|1823.35|0
1759869300000|2025-10-07 20:35:00|1825.94|1823.94|1826.09|1824.09|1826.23|1824.23|1825.23|1823.23|0
1759869600000|2025-10-07 20:40:00|1825.99|1823.99|1826.04|1824.04|1826.04|1824.04|1825.48|1823.48|0
1759869900000|2025-10-07 20:45:00|1825.8|1823.8|1825.47|1823.47|1826.23|1824.23|1823.04|1821.04|0
1759870200000|2025-10-07 20:50:00|1825.7|1823.7|1826.06|1824.06|1826.59|1824.59|1825.47|1823.47|0
1759870500000|2025-10-07 20:55:00|1826.56|1823.56|1824.7|1821.7|1826.79|1823.79|1824.7|1821.7|0
1759870800000|2025-10-07 21:00:00|1825.25|1822.25|1824.33|1821.33|1825.53|1822.53|1824.29|1821.29|0
1759871100000|2025-10-07 21:05:00|1824.41|1821.41|1824.84|1821.84|1825.31|1822.31|1824.33|1821.33|0
1759871400000|2025-10-07 21:10:00|1825.31|1822.31|1825.7|1822.7|1825.7|1822.7|1825.31|1822.31|0
1759872000000|2025-10-07 21:20:00|1825.61|1822.61|1825.61|1822.61|1825.61|1822.61|1825.61|1822.61|0
1759872300000|2025-10-07 21:25:00|1825.35|1822.35|1825.18|1822.18|1825.35|1822.35|1824.71|1821.71|0
1759872600000|2025-10-07 21:30:00|1825.06|1822.06|1825.06|1822.06|1825.06|1822.06|1825.06|1822.06|0
1759872900000|2025-10-07 21:35:00|1825.05|1822.05|1825.05|1822.05|1825.05|1822.05|1824.66|1821.66|0
1759873200000|2025-10-07 21:40:00|1824.96|1821.96|1824.96|1821.96|1825.05|1822.05|1824.96|1821.96|0
1759873500000|2025-10-07 21:45:00|1824.95|1821.95|1824.45|1821.45|1825.05|1822.05|1824.45|1821.45|0
1759873800000|2025-10-07 21:50:00|1824.53|1821.53|1824.23|1821.23|1824.62|1821.62|1824.19|1821.19|0
1759874100000|2025-10-07 21:55:00|1824.15|1821.15|1824.43|1821.43|1824.43|1821.43|1824.15|1821.15|0
1759874400000|2025-10-07 22:00:00|1825.62|1822.62|1827.36|1824.36|1827.83|1824.83|1825.04|1822.04|0
1759874700000|2025-10-07 22:05:00|1827.24|1824.24|1825.5|1822.5|1828.29|1825.29|1825.5|1822.5|0
1759875000000|2025-10-07 22:10:00|1825.27|1822.27|1825.5|1822.5|1825.97|1822.97|1824.58|1821.58|0
1759875300000|2025-10-07 22:15:00|1825.38|1822.38|1825.97|1822.97|1826.54|1823.54|1825.38|1822.38|0
1759875600000|2025-10-07 22:20:00|1826.2|1823.2|1826.43|1823.43|1826.66|1823.66|1825.97|1822.97|0
1759875900000|2025-10-07 22:25:00|1826.54|1823.54|1828.29|1825.29|1828.29|1825.29|1826.43|1823.43|0
1759876200000|2025-10-07 22:30:00|1827.83|1824.83|1828.52|1825.52|1829.22|1826.22|1827.59|1824.59|0
1759876500000|2025-10-07 22:35:00|1828.75|1825.75|1828.29|1825.29|1828.99|1825.99|1828.29|1825.29|0
1759876800000|2025-10-07 22:40:00|1828.06|1825.06|1828.75|1825.75|1828.75|1825.75|1827.59|1824.59|0
1759877100000|2025-10-07 22:45:00|1828.99|1825.99|1828.75|1825.75|1829.45|1826.45|1828.52|1825.52|0
1759877400000|2025-10-07 22:50:00|1828.52|1825.52|1829.22|1826.22|1829.22|1826.22|1828.52|1825.52|0
1759877700000|2025-10-07 22:55:00|1828.98|1825.98|1828.75|1825.75|1829.09|1826.09|1828.29|1825.29|0
1759878000000|2025-10-07 23:00:00|1828.63|1825.63|1827.35|1824.35|1828.75|1825.75|1826.89|1823.89|0
1759878300000|2025-10-07 23:05:00|1827.59|1824.59|1826.66|1823.66|1827.82|1824.82|1826.66|1823.66|0
1759878600000|2025-10-07 23:10:00|1826.42|1823.42|1823.63|1820.63|1826.42|1823.42|1823.17|1820.17|0
1759878900000|2025-10-07 23:15:00|1823.4|1820.4|1822.47|1819.47|1823.63|1820.63|1821.78|1818.78|0
1759879200000|2025-10-07 23:20:00|1822.35|1819.35|1821.31|1818.31|1822.47|1819.47|1820.84|1817.84|0
1759879500000|2025-10-07 23:25:00|1821.08|1818.08|1822.24|1819.24|1823.17|1820.17|1820.38|1817.38|0
1759879800000|2025-10-07 23:30:00|1822.01|1819.01|1821.54|1818.54|1822.35|1819.35|1821.08|1818.08|0
1759880100000|2025-10-07 23:35:00|1821.77|1818.77|1820.38|1817.38|1821.88|1818.88|1820.14|1817.14|0
1759880400000|2025-10-07 23:40:00|1820.61|1817.61|1820.84|1817.84|1820.84|1817.84|1818.75|1815.75|0
1759880700000|2025-10-07 23:45:00|1821.07|1818.07|1821.3|1818.3|1821.77|1818.77|1820.61|1817.61|0
1759881000000|2025-10-07 23:50:00|1821.07|1818.07|1820.37|1817.37|1821.54|1818.54|1819.91|1816.91|0
1759881300000|2025-10-07 23:55:00|1820.25|1817.25|1819.44|1816.44|1820.37|1817.37|1819.44|1816.44|0
1759881600000|2025-10-08 00:00:00|1819.91|1816.91|1821.07|1818.07|1821.53|1818.53|1818.98|1815.98|0
1759881900000|2025-10-08 00:05:00|1820.84|1817.84|1820.14|1817.14|1821.07|1818.07|1819.91|1816.91|0
1759882200000|2025-10-08 00:10:00|1820.25|1817.25|1818.74|1815.74|1820.84|1817.84|1818.74|1815.74|0
1759882500000|2025-10-08 00:15:00|1818.98|1815.98|1819.82|1817.82|1820.64|1818.64|1818.48|1815.74|0
1759882800000|2025-10-08 00:20:00|1819.93|1817.93|1819.55|1817.55|1820.09|1818.09|1818.79|1816.79|0
1759883100000|2025-10-08 00:25:00|1819.78|1817.78|1819.86|1817.86|1821.14|1819.14|1819.24|1817.24|0
1759883400000|2025-10-08 00:30:00|1819.92|1817.92|1819.96|1817.96|1820.18|1818.18|1819.48|1817.48|0
1759883700000|2025-10-08 00:35:00|1820.19|1818.19|1820.9|1818.9|1821.38|1819.38|1819.35|1817.35|0
1759884000000|2025-10-08 00:40:00|1821.08|1819.08|1820.74|1818.74|1822.14|1820.14|1820.68|1818.68|0
1759884300000|2025-10-08 00:45:00|1820.51|1818.51|1823.1|1821.1|1823.48|1821.48|1820.09|1818.09|0
1759884600000|2025-10-08 00:50:00|1823.22|1821.22|1824.72|1822.72|1824.72|1822.72|1822.56|1820.56|0
1759884900000|2025-10-08 00:55:00|1824.49|1822.49|1824.62|1822.62|1825.23|1823.23|1823.93|1821.93|0
1759885200000|2025-10-08 01:00:00|1824.39|1822.39|1827.61|1825.61|1828.01|1826.01|1824.24|1822.24|0
1759885500000|2025-10-08 01:05:00|1827.73|1825.73|1827.07|1825.07|1827.87|1825.87|1826.35|1824.35|0
1759885800000|2025-10-08 01:10:00|1826.61|1824.61|1826.99|1824.99|1827.52|1825.52|1826.25|1824.25|0
1759886100000|2025-10-08 01:15:00|1826.76|1824.76|1826.62|1824.62|1827.64|1825.64|1826.14|1824.14|0
1759886400000|2025-10-08 01:20:00|1826.39|1824.39|1827.55|1825.55|1828.42|1826.42|1826.39|1824.39|0
1759886700000|2025-10-08 01:25:00|1827.22|1825.22|1827.21|1825.21|1827.69|1825.69|1826.56|1824.56|0
1759887000000|2025-10-08 01:30:00|1826.86|1824.86|1828.33|1826.33|1828.33|1826.33|1826.86|1824.86|0
1759887300000|2025-10-08 01:35:00|1828.52|1826.52|1827.71|1825.71|1828.85|1826.85|1827.57|1825.57|0
1759887600000|2025-10-08 01:40:00|1827.52|1825.52|1827.25|1825.25|1827.99|1825.99|1826.61|1824.61|0
1759887900000|2025-10-08 01:45:00|1827.48|1825.48|1827.22|1825.22|1827.98|1825.98|1826.6|1824.6|0
1759888200000|2025-10-08 01:50:00|1826.99|1824.99|1827.91|1825.91|1827.91|1825.91|1826.7|1824.7|0
1759888500000|2025-10-08 01:55:00|1828.27|1826.27|1827.34|1825.34|1828.62|1826.62|1826.79|1824.79|0
1759888800000|2025-10-08 02:00:00|1827|1825|1827.55|1825.55|1827.8|1825.8|1826.63|1824.63|0
1759889100000|2025-10-08 02:05:00|1827.32|1825.32|1827.87|1825.87|1827.87|1825.87|1827.16|1825.16|0
1759889400000|2025-10-08 02:10:00|1827.63|1825.63|1828.86|1826.86|1829.12|1827.12|1827.63|1825.63|0
1759889700000|2025-10-08 02:15:00|1828.93|1826.93|1828.88|1826.88|1829.62|1827.62|1828.59|1826.59|0
1759890000000|2025-10-08 02:20:00|1828.97|1826.97|1830.08|1828.08|1830.71|1828.71|1828.88|1826.88|0
1759890300000|2025-10-08 02:25:00|1830.32|1828.32|1830.49|1828.49|1830.62|1828.62|1829.44|1827.44|0
1759890600000|2025-10-08 02:30:00|1830.6|1828.6|1828.57|1826.57|1830.81|1828.81|1828.38|1826.38|0
1759890900000|2025-10-08 02:35:00|1828.64|1826.64|1828.7|1826.7|1829.22|1827.22|1827.75|1825.75|0
1759891200000|2025-10-08 02:40:00|1829.14|1827.14|1828.43|1826.43|1829.33|1827.33|1828.29|1826.29|0
1759891500000|2025-10-08 02:45:00|1828.23|1826.23|1828.75|1826.75|1829.13|1827.13|1826.74|1824.74|0
1759891800000|2025-10-08 02:50:00|1829.07|1827.07|1829.34|1827.34|1829.34|1827.34|1828.62|1826.62|0
1759892100000|2025-10-08 02:55:00|1829.25|1827.25|1829.96|1827.96|1830|1828|1828.73|1826.73|0
1759892400000|2025-10-08 03:00:00|1829.99|1827.99|1829.18|1827.18|1830.1|1828.1|1828.93|1826.93|0
1759892700000|2025-10-08 03:05:00|1828.95|1826.95|1828.92|1826.92|1829.47|1827.47|1828.33|1826.33|0
1759893000000|2025-10-08 03:10:00|1829.42|1827.42|1829.5|1827.5|1829.85|1827.85|1828.92|1826.92|0
1759893300000|2025-10-08 03:15:00|1829.19|1827.19|1830.1|1828.1|1830.2|1828.2|1828.83|1826.83|0
1759893600000|2025-10-08 03:20:00|1830.13|1828.13|1830.82|1828.82|1831.29|1829.29|1830.01|1828.01|0
1759893900000|2025-10-08 03:25:00|1830.85|1828.85|1829.63|1827.63|1831.27|1829.27|1829.51|1827.51|0
1759894200000|2025-10-08 03:30:00|1829.69|1827.69|1830.21|1828.21|1830.63|1828.63|1829.69|1827.69|0
1759894500000|2025-10-08 03:35:00|1829.83|1827.83|1829.26|1827.26|1830.4|1828.4|1829.21|1827.21|0
1759894800000|2025-10-08 03:40:00|1829.38|1827.38|1830.02|1828.02|1830.03|1828.03|1829.07|1827.07|0
1759895100000|2025-10-08 03:45:00|1830.13|1828.13|1830.42|1828.42|1830.46|1828.46|1829.59|1827.59|0
1759895400000|2025-10-08 03:50:00|1830.65|1828.65|1829.62|1827.62|1830.66|1828.66|1829.62|1827.62|0
1759895700000|2025-10-08 03:55:00|1829.85|1827.85|1830.1|1828.1|1830.44|1828.44|1829.04|1827.04|0
1759896000000|2025-10-08 04:00:00|1830.15|1828.15|1831.03|1829.03|1831.03|1829.03|1830.15|1828.15|0
1759896300000|2025-10-08 04:05:00|1831.26|1829.26|1830.45|1828.45|1831.26|1829.26|1830.23|1828.23|0
1759896600000|2025-10-08 04:10:00|1830.22|1828.22|1830.12|1828.12|1830.71|1828.71|1829.7|1827.7|0
1759896900000|2025-10-08 04:15:00|1829.89|1827.89|1829.94|1827.94|1830.22|1828.22|1829.67|1827.67|0
1759897200000|2025-10-08 04:20:00|1829.75|1827.75|1830.46|1828.46|1830.46|1828.46|1829.46|1827.46|0
1759897500000|2025-10-08 04:25:00|1830.34|1828.34|1830.39|1828.39|1830.83|1828.83|1830.02|1828.02|0
1759897800000|2025-10-08 04:30:00|1830.42|1828.42|1830.2|1828.2|1830.66|1828.66|1829.49|1827.49|0
1759898100000|2025-10-08 04:35:00|1830.13|1828.13|1829.79|1827.79|1830.58|1828.58|1829.63|1827.63|0
1759898400000|2025-10-08 04:40:00|1829.56|1827.56|1827.59|1825.59|1829.89|1827.89|1827.07|1825.07|0
1759898700000|2025-10-08 04:45:00|1827.67|1825.67|1829|1827|1829|1827|1827.62|1825.62|0
1759899000000|2025-10-08 04:50:00|1828.75|1826.75|1828.94|1826.94|1829.24|1827.24|1828.54|1826.54|0
1759899300000|2025-10-08 04:55:00|1829.07|1827.07|1828.92|1826.92|1829.3|1827.3|1828.71|1826.71|0
1759899600000|2025-10-08 05:00:00|1829.08|1827.08|1826.78|1824.78|1829.48|1827.48|1826.68|1824.68|0
1759899900000|2025-10-08 05:05:00|1827.01|1825.01|1826.92|1824.92|1827.87|1825.87|1826.14|1824.14|0
1759900200000|2025-10-08 05:10:00|1826.5|1824.5|1825.35|1823.35|1826.92|1824.92|1825.35|1823.35|0
1759900500000|2025-10-08 05:15:00|1825.46|1823.46|1826.11|1824.11|1826.11|1824.11|1824.95|1822.95|0
1759900800000|2025-10-08 05:20:00|1825.74|1823.74|1826.64|1824.64|1826.84|1824.84|1825.74|1823.74|0
1759901100000|2025-10-08 05:25:00|1826.72|1824.72|1825.08|1823.08|1826.72|1824.72|1824.31|1822.31|0
1759901400000|2025-10-08 05:30:00|1825.31|1823.31|1825.33|1823.33|1825.58|1823.58|1823.86|1821.86|0
1759901700000|2025-10-08 05:35:00|1825.2|1823.2|1825.09|1823.09|1825.81|1823.81|1824.74|1822.74|0
1759902000000|2025-10-08 05:40:00|1825.39|1823.39|1825.12|1823.12|1825.62|1823.62|1824.62|1822.62|0
1759902300000|2025-10-08 05:45:00|1824.89|1822.89|1824.77|1822.77|1825.11|1823.11|1824.26|1822.26|0
1759902600000|2025-10-08 05:50:00|1825.01|1823.01|1823.83|1821.83|1825.01|1823.01|1823.71|1821.71|0
1759902900000|2025-10-08 05:55:00|1823.95|1821.95|1824.03|1822.03|1824.61|1822.61|1823.47|1821.47|0
1759903200000|2025-10-08 06:00:00|1824.27|1822.27|1823.43|1821.43|1824.85|1822.85|1822.51|1820.51|0
1759903500000|2025-10-08 06:05:00|1823.19|1821.19|1822.16|1820.16|1823.19|1821.19|1820.22|1818.22|0
1759903800000|2025-10-08 06:10:00|1822.28|1820.28|1822.52|1820.52|1823|1821|1821.78|1819.78|0
1759904100000|2025-10-08 06:15:00|1822.29|1820.29|1822.99|1820.99|1822.99|1820.99|1821.17|1819.17|0
1759904400000|2025-10-08 06:20:00|1822.7|1820.7|1821.42|1819.42|1822.99|1820.99|1820.92|1818.92|0
1759904700000|2025-10-08 06:25:00|1821.19|1819.19|1820.45|1818.45|1822.18|1820.18|1820.36|1818.36|0
1759905000000|2025-10-08 06:30:00|1820.22|1818.22|1820.27|1818.27|1821.42|1819.42|1819.03|1817.03|0
1759905300000|2025-10-08 06:35:00|1819.49|1817.49|1820.03|1818.03|1820.22|1818.22|1819.29|1817.29|0
1759905600000|2025-10-08 06:40:00|1820.26|1818.26|1818.99|1816.99|1820.26|1818.26|1817.96|1815.96|0
1759905900000|2025-10-08 06:45:00|1819.22|1817.22|1819.59|1817.59|1820.36|1818.36|1818.87|1816.87|0
1759906200000|2025-10-08 06:50:00|1819.7|1817.7|1821.96|1819.96|1822.2|1820.2|1819.59|1817.59|0
1759906500000|2025-10-08 06:55:00|1821.72|1819.72|1823.02|1821.02|1823.57|1821.57|1821.49|1819.49|0
1759906800000|2025-10-08 07:00:00|1823.48|1821.48|1823.66|1821.66|1823.66|1821.66|1821.43|1819.43|0
1759907100000|2025-10-08 07:05:00|1823.54|1821.54|1824.57|1822.57|1824.57|1822.57|1822.01|1820.01|0
1759907400000|2025-10-08 07:10:00|1824.34|1822.34|1821.98|1819.98|1825.58|1823.58|1821.74|1819.74|0
1759907700000|2025-10-08 07:15:00|1821.86|1819.86|1823.93|1821.93|1824.36|1822.36|1821.75|1819.75|0
1759908000000|2025-10-08 07:20:00|1823.7|1821.7|1825.29|1823.29|1825.52|1823.52|1822.89|1820.89|0
1759908300000|2025-10-08 07:25:00|1825.52|1823.52|1824.65|1822.65|1825.92|1823.92|1823.93|1821.93|0
1759908600000|2025-10-08 07:30:00|1824.88|1822.88|1825.25|1823.25|1825.58|1823.58|1823.9|1821.9|0
1759908900000|2025-10-08 07:35:00|1825.41|1823.41|1828.37|1826.37|1828.56|1826.56|1825.15|1823.15|0
1759909200000|2025-10-08 07:40:00|1828.26|1826.26|1827.97|1825.97|1828.51|1826.51|1827.08|1825.08|0
1759909500000|2025-10-08 07:45:00|1827.74|1825.74|1827.93|1825.93|1828.2|1826.2|1826.51|1824.51|0
1759909800000|2025-10-08 07:50:00|1828.16|1826.16|1829.55|1827.55|1830.51|1828.51|1828.12|1826.12|0
1759910100000|2025-10-08 07:55:00|1829.79|1827.79|1829.46|1827.46|1830.03|1828.03|1828.39|1826.39|0
1759910400000|2025-10-08 08:00:00|1829.7|1827.7|1829.56|1827.56|1829.79|1827.79|1828.19|1826.19|0
1759910700000|2025-10-08 08:05:00|1829.47|1827.47|1829.26|1827.26|1830.02|1828.02|1828.89|1826.89|0
1759911000000|2025-10-08 08:10:00|1829.49|1827.49|1829.94|1827.94|1830.68|1828.68|1828.82|1826.82|0
1759911300000|2025-10-08 08:15:00|1829.71|1827.71|1830.23|1828.23|1830.44|1828.44|1829.29|1827.29|0
1759911600000|2025-10-08 08:20:00|1830.47|1828.47|1829.61|1827.61|1830.75|1828.75|1829.39|1827.39|0
1759911900000|2025-10-08 08:25:00|1829.84|1827.84|1829.31|1827.31|1830.11|1828.11|1828.66|1826.66|0
1759912200000|2025-10-08 08:30:00|1829.52|1827.52|1830.81|1828.81|1831.28|1829.28|1829.52|1827.52|0
1759912500000|2025-10-08 08:35:00|1830.78|1828.78|1830.2|1828.2|1831.62|1829.62|1830.2|1828.2|0
1759912800000|2025-10-08 08:40:00|1830.44|1828.44|1831.68|1829.68|1831.9|1829.9|1830.26|1828.26|0
1759913100000|2025-10-08 08:45:00|1831.9|1829.9|1830.6|1828.6|1832.24|1830.24|1830.6|1828.6|0
1759913400000|2025-10-08 08:50:00|1830.83|1828.83|1830.05|1828.05|1831.06|1829.06|1829.44|1827.44|0
1759913700000|2025-10-08 08:55:00|1829.81|1827.81|1827.92|1825.92|1829.81|1827.81|1825.26|1823.26|0
1759914000000|2025-10-08 09:00:00|1828.15|1826.15|1829.01|1827.01|1829.61|1827.61|1828.01|1826.01|0
1759914300000|2025-10-08 09:05:00|1828.77|1826.77|1829.56|1827.56|1830.41|1828.41|1828.71|1826.71|0
1759914600000|2025-10-08 09:10:00|1829.44|1827.44|1828.85|1826.85|1830.77|1828.77|1828.2|1826.2|0
1759914900000|2025-10-08 09:15:00|1828.82|1826.82|1828.3|1826.3|1829.79|1827.79|1828.07|1826.07|0
1759915200000|2025-10-08 09:20:00|1828.53|1826.53|1826.72|1824.72|1828.57|1826.57|1826.54|1824.54|0
1759915500000|2025-10-08 09:25:00|1826.96|1824.96|1827.55|1825.55|1827.93|1825.93|1826.01|1824.01|0
1759915800000|2025-10-08 09:30:00|1827.79|1825.79|1828.96|1826.96|1829.12|1827.12|1827.08|1825.08|0
1759916100000|2025-10-08 09:35:00|1829.07|1827.07|1830.1|1828.1|1830.57|1828.57|1828.59|1826.59|0
1759916400000|2025-10-08 09:40:00|1830.34|1828.34|1830.03|1828.03|1830.38|1828.38|1828.55|1826.55|0
1759916700000|2025-10-08 09:45:00|1829.99|1827.99|1828.66|1826.66|1830.7|1828.7|1828.62|1826.62|0
1759917000000|2025-10-08 09:50:00|1828.87|1826.87|1829.4|1827.4|1829.7|1827.7|1828.35|1826.35|0
1759917300000|2025-10-08 09:55:00|1829.44|1827.44|1829.17|1827.17|1829.92|1827.92|1828.95|1826.95|0
1759917600000|2025-10-08 10:00:00|1828.93|1826.93|1829.2|1827.2|1829.42|1827.42|1828.64|1826.64|0
1759917900000|2025-10-08 10:05:00|1829.42|1827.42|1828.1|1826.1|1830.07|1828.07|1827.69|1825.69|0
1759918200000|2025-10-08 10:10:00|1828.16|1826.16|1826.76|1824.76|1828.39|1826.39|1823.18|1821.18|0
1759918500000|2025-10-08 10:15:00|1826.8|1824.8|1828.67|1826.67|1828.77|1826.77|1826.72|1824.72|0
1759918800000|2025-10-08 10:20:00|1828.44|1826.44|1828.44|1826.44|1828.87|1826.87|1827.69|1825.69|0
1759919100000|2025-10-08 10:25:00|1828.32|1826.32|1829.32|1827.32|1829.32|1827.32|1827.63|1825.63|0
1759919400000|2025-10-08 10:30:00|1829.08|1827.08|1830.03|1828.03|1830.16|1828.16|1828.57|1826.57|0
1759919700000|2025-10-08 10:35:00|1829.8|1827.8|1830.89|1828.89|1831.08|1829.08|1829.56|1827.56|0
1759920000000|2025-10-08 10:40:00|1830.77|1828.77|1829.47|1827.47|1830.77|1828.77|1829.38|1827.38|0
1759920300000|2025-10-08 10:45:00|1829.35|1827.35|1830.26|1828.26|1830.67|1828.67|1829.35|1827.35|0
1759920600000|2025-10-08 10:50:00|1830.32|1828.32|1831.18|1829.18|1831.34|1829.34|1830.08|1828.08|0
1759920900000|2025-10-08 10:55:00|1831.42|1829.42|1832.3|1830.3|1832.67|1830.67|1831.19|1829.19|0
1759921200000|2025-10-08 11:00:00|1832.07|1830.07|1832.22|1830.22|1832.82|1830.82|1831.87|1829.87|0
1759921500000|2025-10-08 11:05:00|1832.32|1830.32|1833.06|1831.06|1833.75|1831.75|1832.19|1830.19|0
1759921800000|2025-10-08 11:10:00|1832.99|1830.99|1832.04|1830.04|1833.22|1831.22|1831.76|1829.76|0
1759922100000|2025-10-08 11:15:00|1832.09|1830.09|1829.67|1827.67|1832.09|1830.09|1828.92|1826.92|0
1759922400000|2025-10-08 11:20:00|1829.49|1827.49|1828.22|1826.22|1829.67|1827.67|1827.72|1825.72|0
1759922700000|2025-10-08 11:25:00|1827.99|1825.99|1826.16|1824.16|1828.93|1826.93|1825.93|1823.93|0
1759923000000|2025-10-08 11:30:00|1826.39|1824.39|1828.05|1826.05|1828.05|1826.05|1825.91|1823.91|0
1759923300000|2025-10-08 11:35:00|1827.94|1825.94|1828.77|1826.77|1830.32|1828.32|1827.94|1825.94|0
1759923600000|2025-10-08 11:40:00|1828.82|1826.82|1829.35|1827.35|1829.85|1827.85|1828.79|1826.79|0
1759923900000|2025-10-08 11:45:00|1829.32|1827.32|1831.6|1829.6|1832.18|1830.18|1828.98|1826.98|0
1759924200000|2025-10-08 11:50:00|1831.76|1829.76|1832.1|1830.1|1832.54|1830.54|1831.41|1829.41|0
1759924500000|2025-10-08 11:55:00|1832.21|1830.21|1832.21|1830.21|1832.64|1830.64|1831.79|1829.79|0
1759924800000|2025-10-08 12:00:00|1831.87|1829.87|1830.01|1828.01|1832.1|1830.1|1829.98|1827.98|0
1759925100000|2025-10-08 12:05:00|1829.77|1827.77|1827.45|1825.45|1829.77|1827.77|1827.45|1825.45|0
1759925400000|2025-10-08 12:10:00|1827.22|1825.22|1825.29|1823.29|1828.12|1826.12|1824.93|1822.93|0
1759925700000|2025-10-08 12:15:00|1825.37|1823.37|1827.27|1825.27|1827.75|1825.75|1823.03|1821.03|0
1759926000000|2025-10-08 12:20:00|1827.5|1825.5|1826.94|1824.94|1828.62|1826.62|1826.25|1824.25|0
1759926300000|2025-10-08 12:25:00|1827.41|1825.41|1828.3|1826.3|1828.74|1826.74|1825.64|1823.64|0
1759926600000|2025-10-08 12:30:00|1828.42|1826.42|1826.74|1824.74|1829.11|1827.11|1824.28|1822.28|0
1759926900000|2025-10-08 12:35:00|1827.06|1825.06|1829.42|1827.42|1829.42|1827.42|1826.12|1824.12|0
1759927200000|2025-10-08 12:40:00|1829.4|1827.4|1828.42|1826.42|1830.17|1828.17|1827.96|1825.96|0
1759927500000|2025-10-08 12:45:00|1828.22|1826.22|1829.37|1827.37|1830.65|1828.65|1827.54|1825.54|0
1759927800000|2025-10-08 12:50:00|1829.6|1827.6|1829.61|1827.61|1830.13|1828.13|1828.25|1826.25|0
1759928100000|2025-10-08 12:55:00|1830.14|1828.14|1829.16|1827.16|1830.49|1828.49|1828.82|1826.82|0
1759928400000|2025-10-08 13:00:00|1829.28|1827.28|1828.2|1826.2|1829.87|1827.87|1827.67|1825.67|0
1759928700000|2025-10-08 13:05:00|1827.97|1825.97|1829.47|1827.47|1829.97|1827.97|1827.71|1825.71|0
1759929000000|2025-10-08 13:10:00|1829.44|1827.44|1830.47|1828.47|1831.43|1829.43|1829.25|1827.25|0
1759929300000|2025-10-08 13:15:00|1830.24|1828.24|1831.08|1829.08|1831.32|1829.32|1830|1828|0
1759929600000|2025-10-08 13:20:00|1831.32|1829.32|1832.49|1830.49|1832.6|1830.6|1831.08|1829.08|0
1759929900000|2025-10-08 13:25:00|1832.96|1830.96|1833.19|1831.19|1833.43|1831.43|1832.96|1830.96|0
1759930200000|2025-10-08 13:30:00|1830.73|1828.73|1828.19|1826.19|1832.78|1830.78|1827.72|1825.72|0
1759930500000|2025-10-08 13:35:00|1827.96|1825.96|1828.7|1826.7|1828.7|1826.7|1822.49|1820.49|0
1759930800000|2025-10-08 13:40:00|1828.47|1826.47|1826.45|1824.45|1829.76|1827.76|1823.77|1821.77|0
1759931100000|2025-10-08 13:45:00|1825.75|1823.75|1832.81|1830.81|1834.44|1832.44|1825.75|1823.75|0
1759931400000|2025-10-08 13:50:00|1833.27|1831.27|1831.22|1829.22|1833.27|1831.27|1828.33|1826.33|0
1759931700000|2025-10-08 13:55:00|1830.75|1828.75|1832.11|1830.11|1834.28|1832.28|1829.85|1827.85|0
1759932000000|2025-10-08 14:00:00|1832.58|1830.58|1841.42|1839.42|1841.71|1839.71|1829.92|1827.92|0
1759932300000|2025-10-08 14:05:00|1841.66|1839.66|1843.43|1841.43|1844.77|1842.77|1841.01|1839.01|0
1759932600000|2025-10-08 14:10:00|1843.67|1841.67|1846.11|1844.11|1849.87|1847.87|1843.2|1841.2|0
1759932900000|2025-10-08 14:15:00|1846.34|1844.34|1845.42|1843.42|1849.29|1847.29|1843.87|1841.87|0
1759933200000|2025-10-08 14:20:00|1845.65|1843.65|1844.22|1842.22|1845.65|1843.65|1841|1839|0
1759933500000|2025-10-08 14:25:00|1844.33|1842.33|1847.5|1845.5|1847.5|1845.5|1841.35|1839.35|0
1759933800000|2025-10-08 14:30:00|1847.74|1845.74|1848.2|1846.2|1850|1848|1846.7|1844.7|0
1759934100000|2025-10-08 14:35:00|1848.43|1846.43|1848.35|1846.35|1848.81|1846.81|1845.45|1843.45|0
1759934400000|2025-10-08 14:40:00|1848.19|1846.19|1845.66|1843.66|1848.52|1846.52|1844.3|1842.3|0
1759934700000|2025-10-08 14:45:00|1845.43|1843.43|1845.54|1843.54|1846.94|1844.94|1843.92|1841.92|0
1759935000000|2025-10-08 14:50:00|1845.78|1843.78|1844.16|1842.16|1846.41|1844.41|1842.3|1840.3|0
1759935300000|2025-10-08 14:55:00|1843.93|1841.93|1845.37|1843.37|1845.59|1843.59|1841.63|1839.63|0
1759935600000|2025-10-08 15:00:00|1845.71|1843.71|1846.82|1844.82|1847.83|1845.83|1845.16|1843.16|0
1759935900000|2025-10-08 15:05:00|1846.58|1844.58|1847.48|1845.48|1850|1848|1844.71|1842.71|0
1759936200000|2025-10-08 15:10:00|1847.71|1845.71|1849.2|1847.2|1850.13|1848.13|1847.71|1845.71|0
1759936500000|2025-10-08 15:15:00|1849.43|1847.43|1848.82|1846.82|1850.58|1848.58|1848.06|1846.06|0
1759936800000|2025-10-08 15:20:00|1848.58|1846.58|1851.19|1849.19|1851.19|1849.19|1848.47|1846.47|0
1759937100000|2025-10-08 15:25:00|1851.42|1849.42|1853.27|1851.27|1855.83|1853.83|1850.48|1848.48|0
1759937400000|2025-10-08 15:30:00|1853.03|1851.03|1852.7|1850.7|1853.27|1851.27|1851.85|1849.85|0
1759937700000|2025-10-08 15:35:00|1852.47|1850.47|1853.1|1851.1|1854.17|1852.17|1852.11|1850.11|0
1759938000000|2025-10-08 15:40:00|1853.33|1851.33|1853.12|1851.12|1854.36|1852.36|1852.49|1850.49|0
1759938300000|2025-10-08 15:45:00|1853.23|1851.23|1854.36|1852.36|1854.36|1852.36|1853.12|1851.12|0
1759938600000|2025-10-08 15:50:00|1854.59|1852.59|1856.71|1854.71|1857.3|1855.3|1854.59|1852.59|0
1759938900000|2025-10-08 15:55:00|1856.48|1854.48|1855.86|1853.86|1857.71|1855.71|1855.4|1853.4|0
1759939200000|2025-10-08 16:00:00|1856.12|1854.12|1854.66|1852.66|1856.41|1854.41|1854.52|1852.52|0
1759939500000|2025-10-08 16:05:00|1854.93|1852.93|1855.34|1853.34|1856.11|1854.11|1854.35|1852.35|0
1759939800000|2025-10-08 16:10:00|1855.57|1853.57|1857.5|1855.5|1857.73|1855.73|1855.17|1853.17|0
1759940100000|2025-10-08 16:15:00|1857.53|1855.53|1857.97|1855.97|1859.29|1857.29|1856.39|1854.39|0
1759940400000|2025-10-08 16:20:00|1857.73|1855.73|1856.99|1854.99|1858.36|1856.36|1856.52|1854.52|0
1759940700000|2025-10-08 16:25:00|1856.53|1854.53|1854.85|1852.85|1856.53|1854.53|1853.71|1851.71|0
1759941000000|2025-10-08 16:30:00|1855.06|1853.06|1856.02|1854.02|1856.02|1854.02|1853.76|1851.76|0
1759941300000|2025-10-08 16:35:00|1855.79|1853.79|1854.71|1852.71|1855.92|1853.92|1854.31|1852.31|0
1759941600000|2025-10-08 16:40:00|1854.53|1852.53|1853.57|1851.57|1855.67|1853.67|1853.22|1851.22|0
1759941900000|2025-10-08 16:45:00|1853.34|1851.34|1851.57|1849.57|1854.79|1852.79|1851.57|1849.57|0
1759942200000|2025-10-08 16:50:00|1851.8|1849.8|1851.24|1849.24|1853.15|1851.15|1851.02|1849.02|0
1759942500000|2025-10-08 16:55:00|1851.27|1849.27|1855.18|1853.18|1855.46|1853.46|1851.21|1849.21|0
1759942800000|2025-10-08 17:00:00|1855.42|1853.42|1855.02|1853.02|1857.57|1855.57|1852.62|1850.62|0
1759943100000|2025-10-08 17:05:00|1854.78|1852.78|1853.98|1851.98|1854.78|1852.78|1853.23|1851.23|0
1759943400000|2025-10-08 17:10:00|1854.39|1852.39|1855.05|1853.05|1855.45|1853.45|1852.74|1850.74|0
1759943700000|2025-10-08 17:15:00|1854.82|1852.82|1856.05|1854.05|1857.56|1855.56|1854.82|1852.82|0
1759944000000|2025-10-08 17:20:00|1855.97|1853.97|1857.08|1855.08|1857.39|1855.39|1855.97|1853.97|0
1759944300000|2025-10-08 17:25:00|1857.41|1855.41|1856.87|1854.87|1858.24|1856.24|1856|1854|0
1759944600000|2025-10-08 17:30:00|1856.93|1854.93|1856.97|1854.97|1857.79|1855.79|1856.4|1854.4|0
1759944900000|2025-10-08 17:35:00|1856.73|1854.73|1855.67|1853.67|1856.98|1854.98|1855.21|1853.21|0
1759945200000|2025-10-08 17:40:00|1855.43|1853.43|1854.61|1852.61|1855.85|1853.85|1854.17|1852.17|0
1759945500000|2025-10-08 17:45:00|1854.85|1852.85|1856.89|1854.89|1857.68|1855.68|1854.19|1852.19|0
1759945800000|2025-10-08 17:50:00|1856.82|1854.82|1855.04|1853.04|1857.39|1855.39|1854.66|1852.66|0
1759946100000|2025-10-08 17:55:00|1855.05|1853.05|1854.23|1852.23|1855.07|1853.07|1853.47|1851.47|0
1759946400000|2025-10-08 18:00:00|1854.46|1852.46|1856.03|1854.03|1856.3|1854.3|1850.57|1848.57|0
1759946700000|2025-10-08 18:05:00|1855.95|1853.95|1856.16|1854.16|1856.62|1854.62|1853.57|1851.57|0
1759947000000|2025-10-08 18:10:00|1856.42|1854.42|1857.45|1855.45|1858.79|1856.79|1855.2|1853.2|0
1759947300000|2025-10-08 18:15:00|1857.57|1855.57|1858.43|1856.43|1858.93|1856.93|1856.56|1854.56|0
1759947600000|2025-10-08 18:20:00|1858.78|1856.78|1858.53|1856.53|1859.01|1857.01|1856.79|1854.79|0
1759947900000|2025-10-08 18:25:00|1858.3|1856.3|1855.85|1853.85|1859.14|1857.14|1855.85|1853.85|0
1759948200000|2025-10-08 18:30:00|1856.31|1854.31|1856.32|1854.32|1856.92|1854.92|1854.96|1852.96|0
1759948500000|2025-10-08 18:35:00|1855.86|1853.86|1854.95|1852.95|1856.43|1854.43|1854.62|1852.62|0
1759948800000|2025-10-08 18:40:00|1854.87|1852.87|1852.3|1850.3|1855.11|1853.11|1852.19|1850.19|0
1759949100000|2025-10-08 18:45:00|1852.43|1850.43|1849.95|1847.95|1852.97|1850.97|1849.95|1847.95|0
1759949400000|2025-10-08 18:50:00|1850.18|1848.18|1850.84|1848.84|1853.71|1851.71|1850.18|1848.18|0
1759949700000|2025-10-08 18:55:00|1851.07|1849.07|1850.51|1848.51|1851.52|1849.52|1849.75|1847.75|0
1759950000000|2025-10-08 19:00:00|1850.75|1848.75|1852.95|1850.95|1853.16|1851.16|1849.82|1847.82|0
1759950300000|2025-10-08 19:05:00|1852.71|1850.71|1852.04|1850.04|1853.93|1851.93|1851.2|1849.2|0
1759950600000|2025-10-08 19:10:00|1852.09|1850.09|1854.12|1852.12|1854.12|1852.12|1851.86|1849.86|0
1759950900000|2025-10-08 19:15:00|1854.36|1852.36|1856.79|1854.79|1856.79|1854.79|1854|1852|0
1759951200000|2025-10-08 19:20:00|1856.89|1854.89|1856.33|1854.33|1858.29|1856.29|1855.59|1853.59|0
1759951500000|2025-10-08 19:25:00|1856.56|1854.56|1856.62|1854.62|1857.76|1855.76|1856.14|1854.14|0
1759951800000|2025-10-08 19:30:00|1856.39|1854.39|1856.24|1854.24|1857.45|1855.45|1855.67|1853.67|0
1759952100000|2025-10-08 19:35:00|1856.23|1854.23|1856.36|1854.36|1856.79|1854.79|1855.13|1853.13|0
1759952400000|2025-10-08 19:40:00|1856.12|1854.12|1855.45|1853.45|1856.12|1854.12|1854.72|1852.72|0
1759952700000|2025-10-08 19:45:00|1855.22|1853.22|1856.54|1854.54|1856.54|1854.54|1854.6|1852.6|0
1759953000000|2025-10-08 19:50:00|1857.01|1855.01|1858.64|1856.64|1859.5|1857.5|1853.06|1851.06|0
1759953300000|2025-10-08 19:55:00|1858.18|1856.18|1858.03|1856.03|1858.55|1856.55|1854.36|1852.36|0
1759953600000|2025-10-08 20:00:00|1858.27|1856.27|1858.6|1856.6|1859.03|1857.03|1855.9|1853.9|0
1759953900000|2025-10-08 20:05:00|1858.37|1856.37|1858.73|1856.73|1859.6|1857.6|1858.37|1856.37|0
1759954200000|2025-10-08 20:10:00|1858.5|1856.5|1859.58|1857.58|1859.76|1857.76|1858.46|1856.46|0
1759954500000|2025-10-08 20:15:00|1859.34|1857.34|1860.64|1858.64|1861.3|1859.3|1859.04|1857.04|0
1759954800000|2025-10-08 20:20:00|1860.87|1858.87|1861.97|1859.97|1862.53|1860.53|1860.84|1858.84|0
1759955100000|2025-10-08 20:25:00|1861.73|1859.73|1863.46|1861.46|1863.94|1861.94|1861.28|1859.28|0
1759955400000|2025-10-08 20:30:00|1863.23|1861.23|1862.14|1860.14|1863.89|1861.89|1861.68|1859.68|0
1759955700000|2025-10-08 20:35:00|1862.37|1860.37|1862.64|1860.64|1863.3|1861.3|1862.11|1860.11|0
1759956000000|2025-10-08 20:40:00|1862.88|1860.88|1862.89|1860.89|1863.3|1861.3|1862.28|1860.28|0
1759956300000|2025-10-08 20:45:00|1863.12|1861.12|1860.98|1858.98|1863.12|1861.12|1860.98|1858.98|0
1759956600000|2025-10-08 20:50:00|1861.12|1859.12|1860.83|1858.83|1861.59|1859.59|1860.06|1858.06|0
1759956900000|2025-10-08 20:55:00|1861.09|1858.09|1860.16|1857.16|1861.56|1858.56|1859.69|1856.69|0
1759957200000|2025-10-08 21:00:00|1860.44|1857.44|1860.93|1857.93|1861.3|1858.3|1860.44|1857.44|0
1759957500000|2025-10-08 21:05:00|1860.9|1857.9|1860.8|1857.8|1861.15|1858.15|1860.8|1857.8|0
1759957800000|2025-10-08 21:10:00|1860.72|1857.72|1859.94|1856.94|1860.98|1857.98|1859.91|1856.91|0
1759958100000|2025-10-08 21:15:00|1860.03|1857.03|1860.03|1857.03|1860.07|1857.07|1859.99|1856.99|0
1759958400000|2025-10-08 21:20:00|1859.99|1856.99|1859.08|1856.08|1859.99|1856.99|1858.8|1855.8|0
1759958700000|2025-10-08 21:25:00|1859.13|1856.13|1858.79|1855.79|1859.13|1856.13|1858.45|1855.45|0
1759959000000|2025-10-08 21:30:00|1858.83|1855.83|1859.3|1856.3|1859.3|1856.3|1858.83|1855.83|0
1759959300000|2025-10-08 21:35:00|1859.34|1856.34|1859.26|1856.26|1859.34|1856.34|1859.26|1856.26|0
1759959600000|2025-10-08 21:40:00|1859.17|1856.17|1859.3|1856.3|1859.3|1856.3|1859.13|1856.13|0
1759959900000|2025-10-08 21:45:00|1859.31|1856.31|1859.28|1856.28|1859.31|1856.31|1859.28|1856.28|0
1759960500000|2025-10-08 21:55:00|1859.21|1856.21|1859.27|1856.27|1859.27|1856.27|1859.17|1856.17|0
1759960800000|2025-10-08 22:00:00|1860.62|1857.62|1861.44|1858.44|1862.14|1859.14|1859.34|1856.34|0
1759961100000|2025-10-08 22:05:00|1861.9|1858.9|1862.84|1859.84|1862.84|1859.84|1861.55|1858.55|0
1759961400000|2025-10-08 22:10:00|1863.3|1860.3|1863.53|1860.53|1863.77|1860.77|1862.14|1859.14|0
1759961700000|2025-10-08 22:15:00|1863.07|1860.07|1862.37|1859.37|1863.77|1860.77|1861.67|1858.67|0
1759962000000|2025-10-08 22:20:00|1862.6|1859.6|1863.3|1860.3|1864.23|1861.23|1862.6|1859.6|0
1759962300000|2025-10-08 22:25:00|1863.07|1860.07|1863.77|1860.77|1864.23|1861.23|1863.07|1860.07|0
1759962600000|2025-10-08 22:30:00|1863.53|1860.53|1862.6|1859.6|1863.77|1860.77|1862.24|1859.24|0
1759962900000|2025-10-08 22:35:00|1862.83|1859.83|1863.76|1860.76|1863.76|1860.76|1862.83|1859.83|0
1759963200000|2025-10-08 22:40:00|1863.64|1860.64|1863.53|1860.53|1864|1861|1863.41|1860.41|0
1759963500000|2025-10-08 22:45:00|1863.41|1860.41|1863.3|1860.3|1863.53|1860.53|1863.06|1860.06|0
1759963800000|2025-10-08 22:50:00|1863.17|1860.17|1863.3|1860.3|1864|1861|1863.06|1860.06|0
1759964100000|2025-10-08 22:55:00|1863.41|1860.41|1863.87|1860.87|1864.11|1861.11|1863.06|1860.06|0
1759964400000|2025-10-08 23:00:00|1863.99|1860.99|1863.29|1860.29|1864.23|1861.23|1863.29|1860.29|0
1759964700000|2025-10-08 23:05:00|1863.06|1860.06|1863.76|1860.76|1863.99|1860.99|1862.59|1859.59|0
1759965000000|2025-10-08 23:10:00|1863.99|1860.99|1865.62|1862.62|1865.62|1862.62|1863.17|1860.17|0
1759965300000|2025-10-08 23:15:00|1865.39|1862.39|1867.96|1864.96|1868.42|1865.42|1865.39|1862.39|0
1759965600000|2025-10-08 23:20:00|1867.72|1864.72|1867.6|1864.6|1868.19|1865.19|1867.26|1864.26|0
1759965900000|2025-10-08 23:25:00|1867.72|1864.72|1867.96|1864.96|1868.66|1865.66|1867.02|1864.02|0
1759966200000|2025-10-08 23:30:00|1868.07|1865.07|1868.07|1865.07|1868.42|1865.42|1867.02|1864.02|0
1759966500000|2025-10-08 23:35:00|1867.95|1864.95|1867.25|1864.25|1868.19|1865.19|1866.79|1863.79|0
1759966800000|2025-10-08 23:40:00|1867.02|1864.02|1867.02|1864.02|1867.49|1864.49|1866.55|1863.55|0
1759967100000|2025-10-08 23:45:00|1866.79|1863.79|1867.02|1864.02|1867.13|1864.13|1866.43|1863.43|0
1759967400000|2025-10-08 23:50:00|1866.9|1863.9|1865.85|1862.85|1867.25|1864.25|1865.85|1862.85|0
1759967700000|2025-10-08 23:55:00|1865.73|1862.73|1865.62|1862.62|1866.08|1863.08|1864.68|1861.68|0
1759968000000|2025-10-09 00:00:00|1865.15|1862.15|1864.22|1861.22|1865.15|1862.15|1863.28|1860.28|0
1759968300000|2025-10-09 00:05:00|1864.33|1861.33|1863.98|1860.98|1864.68|1861.68|1863.75|1860.75|0
1759968600000|2025-10-09 00:10:00|1863.75|1860.75|1863.63|1860.63|1864.45|1861.45|1863.28|1860.28|0
1759968900000|2025-10-09 00:15:00|1863.75|1860.75|1861.69|1859.69|1863.75|1861.44|1861.3|1859.3|0
1759969200000|2025-10-09 00:20:00|1862.05|1860.05|1861.63|1859.63|1862.44|1860.44|1861.5|1859.5|0
1759969500000|2025-10-09 00:25:00|1861.96|1859.96|1863.12|1861.12|1863.24|1861.24|1861.63|1859.63|0
1759969800000|2025-10-09 00:30:00|1863.36|1861.36|1862.79|1860.79|1863.36|1861.36|1862.32|1860.32|0
1759970100000|2025-10-09 00:35:00|1862.9|1860.9|1862.63|1860.63|1863.15|1861.15|1861.94|1859.94|0
1759970400000|2025-10-09 00:40:00|1862.53|1860.53|1863|1861|1863.74|1861.74|1862.53|1860.53|0
1759970700000|2025-10-09 00:45:00|1862.88|1860.88|1862.23|1860.23|1863.27|1861.27|1862.21|1860.21|0
1759971000000|2025-10-09 00:50:00|1862.34|1860.34|1862.73|1860.73|1863.35|1861.35|1862.23|1860.23|0
1759971300000|2025-10-09 00:55:00|1863.1|1861.1|1861.87|1859.87|1863.1|1861.1|1861.76|1859.76|0
1759971600000|2025-10-09 01:00:00|1861.64|1859.64|1863.08|1861.08|1863.75|1861.75|1861.3|1859.3|0
1759971900000|2025-10-09 01:05:00|1862.84|1860.84|1861.38|1859.38|1863.32|1861.32|1860.92|1858.92|0
1759972200000|2025-10-09 01:10:00|1861.79|1859.79|1856.96|1854.96|1862.02|1860.02|1856.65|1854.65|0
1759972500000|2025-10-09 01:15:00|1856.54|1854.54|1857.74|1854.74|1857.94|1855.8|1855.53|1853.53|0
1759972800000|2025-10-09 01:20:00|1857.97|1854.97|1858.2|1855.2|1858.9|1855.9|1857.97|1854.97|0
1759973100000|2025-10-09 01:25:00|1858.32|1855.32|1859.71|1856.71|1860.07|1857.07|1858.32|1855.32|0
1759973400000|2025-10-09 01:30:00|1859.83|1856.83|1856.57|1853.57|1859.83|1856.83|1855.87|1852.87|0
1759973700000|2025-10-09 01:35:00|1856.34|1853.34|1856.34|1853.34|1857.04|1854.04|1855.87|1852.87|0
1759974000000|2025-10-09 01:40:00|1856.57|1853.57|1856.8|1853.8|1856.8|1853.8|1855.4|1852.4|0
1759974300000|2025-10-09 01:45:00|1857.03|1854.03|1856.22|1853.22|1857.27|1854.27|1855.86|1852.86|0
1759974600000|2025-10-09 01:50:00|1855.99|1852.99|1856.53|1853.53|1857.3|1854.3|1855.74|1852.74|0
1759974900000|2025-10-09 01:55:00|1856.76|1853.76|1856.12|1853.12|1857.09|1854.09|1856.01|1853.01|0
1759975200000|2025-10-09 02:00:00|1855.89|1852.89|1855.84|1852.84|1856.52|1853.52|1854.65|1851.65|0
1759975500000|2025-10-09 02:05:00|1855.88|1852.88|1854.28|1851.28|1855.96|1852.96|1853.87|1850.87|0
1759975800000|2025-10-09 02:10:00|1854.19|1851.19|1855.3|1852.3|1855.33|1852.33|1853.8|1850.8|0
1759976100000|2025-10-09 02:15:00|1855.35|1852.35|1854|1851|1855.77|1852.77|1854|1851|0
1759976400000|2025-10-09 02:20:00|1854.11|1851.11|1854.93|1851.93|1855.54|1852.54|1854.06|1851.06|0
1759976700000|2025-10-09 02:25:00|1855.54|1852.54|1855.66|1852.66|1856.44|1853.44|1854.89|1851.89|0
1759977000000|2025-10-09 02:30:00|1855.69|1852.69|1856.11|1854.11|1856.4|1854.4|1855.03|1852.17|0
1759977300000|2025-10-09 02:35:00|1855.88|1853.88|1854.04|1852.04|1856.37|1854.37|1853.9|1851.9|0
1759977600000|2025-10-09 02:40:00|1854.28|1852.28|1854.21|1852.21|1854.56|1852.56|1853.18|1851.18|0
1759977900000|2025-10-09 02:45:00|1853.97|1851.97|1853.12|1851.12|1853.97|1851.97|1852.98|1850.98|0
1759978200000|2025-10-09 02:50:00|1853.13|1851.13|1851.98|1849.98|1853.41|1851.41|1851.75|1849.75|0
1759978500000|2025-10-09 02:55:00|1851.75|1849.75|1851.98|1849.98|1852.66|1850.66|1851.69|1849.69|0
1759978800000|2025-10-09 03:00:00|1851.96|1849.96|1853.55|1851.55|1853.59|1851.59|1851.96|1849.96|0
1759979100000|2025-10-09 03:05:00|1853.78|1851.78|1853.99|1851.99|1854.1|1852.1|1852.97|1850.97|0
1759979400000|2025-10-09 03:10:00|1854.23|1852.23|1853.68|1851.68|1854.23|1852.23|1853.46|1851.46|0
1759979700000|2025-10-09 03:15:00|1853.66|1851.66|1854|1852|1854|1852|1853.32|1851.32|0
1759980000000|2025-10-09 03:20:00|1853.76|1851.76|1855|1853|1856.68|1854.68|1852.85|1850.85|0
1759980300000|2025-10-09 03:25:00|1854.93|1852.93|1853.48|1851.48|1854.93|1852.93|1852.74|1850.74|0
1759980600000|2025-10-09 03:30:00|1853.6|1851.6|1854.05|1852.05|1854.05|1852.05|1852.66|1850.66|0
1759980900000|2025-10-09 03:35:00|1853.93|1851.93|1854.15|1852.15|1854.37|1852.37|1853.36|1851.36|0
1759981200000|2025-10-09 03:40:00|1854.38|1852.38|1854.23|1852.23|1854.63|1852.63|1853.77|1851.77|0
1759981500000|2025-10-09 03:45:00|1854.11|1852.11|1854.48|1852.48|1855.02|1853.02|1853.87|1851.87|0
1759981800000|2025-10-09 03:50:00|1854.25|1852.25|1854.79|1852.79|1855.06|1853.06|1853.93|1851.93|0
1759982100000|2025-10-09 03:55:00|1854.9|1852.9|1854.67|1852.67|1855.02|1853.02|1854.02|1852.02|0
1759982400000|2025-10-09 04:00:00|1854.37|1852.37|1854.48|1852.48|1854.91|1852.91|1854.14|1852.14|0
1759982700000|2025-10-09 04:05:00|1854.71|1852.71|1855.16|1853.16|1855.19|1853.19|1854.21|1852.21|0
1759983000000|2025-10-09 04:10:00|1855.33|1853.33|1855.28|1853.28|1855.83|1853.83|1854.89|1852.89|0
1759983300000|2025-10-09 04:15:00|1855.51|1853.51|1856.39|1854.39|1856.44|1854.44|1854.95|1852.95|0
1759983600000|2025-10-09 04:20:00|1855.93|1853.93|1856.61|1854.61|1856.91|1854.91|1855.87|1853.87|0
1759983900000|2025-10-09 04:25:00|1856.95|1854.95|1856.74|1854.74|1857.89|1855.89|1856.48|1854.48|0
1759984200000|2025-10-09 04:30:00|1856.51|1854.51|1856.29|1854.29|1856.75|1854.75|1855.84|1853.84|0
1759984500000|2025-10-09 04:35:00|1856.52|1854.52|1855.88|1853.88|1856.52|1854.52|1855.09|1853.09|0
1759984800000|2025-10-09 04:40:00|1856.11|1854.11|1857|1855|1857.06|1855.06|1855.83|1853.83|0
1759985100000|2025-10-09 04:45:00|1856.98|1854.98|1856.97|1854.97|1857.08|1855.08|1856.69|1854.69|0
1759985400000|2025-10-09 04:50:00|1856.85|1854.85|1856.64|1854.64|1857.16|1855.16|1856.25|1854.25|0
1759985700000|2025-10-09 04:55:00|1856.71|1854.71|1858.62|1856.62|1858.82|1856.82|1856.69|1854.69|0
1759986000000|2025-10-09 05:00:00|1858.26|1856.26|1858.64|1856.64|1858.92|1856.92|1857.54|1855.54|0
1759986300000|2025-10-09 05:05:00|1858.88|1856.88|1857.84|1855.84|1858.88|1856.88|1857.5|1855.5|0
1759986600000|2025-10-09 05:10:00|1857.95|1855.95|1858.41|1856.41|1859.11|1857.11|1857.95|1855.95|0
1759986900000|2025-10-09 05:15:00|1858.65|1856.65|1858.9|1856.9|1859.18|1857.18|1858.06|1856.06|0
1759987200000|2025-10-09 05:20:00|1859.13|1857.13|1859.09|1857.09|1859.13|1857.13|1858.38|1856.38|0
1759987500000|2025-10-09 05:25:00|1858.88|1856.88|1860.99|1858.99|1861.46|1859.46|1858.73|1856.73|0
1759987800000|2025-10-09 05:30:00|1860.84|1858.84|1861.99|1859.99|1862.64|1860.64|1860.84|1858.84|0
1759988100000|2025-10-09 05:35:00|1861.76|1859.76|1862.14|1860.14|1862.14|1860.14|1860.97|1858.97|0
1759988400000|2025-10-09 05:40:00|1862.13|1860.13|1860.33|1858.33|1862.15|1860.15|1860.33|1858.33|0
1759988700000|2025-10-09 05:45:00|1860.21|1858.21|1858.11|1856.11|1860.51|1858.51|1857.78|1855.78|0
1759989000000|2025-10-09 05:50:00|1858.12|1856.12|1859.45|1857.45|1860.11|1858.11|1857.99|1855.99|0
1759989300000|2025-10-09 05:55:00|1859.33|1857.33|1861.37|1859.37|1861.37|1859.37|1859.22|1857.22|0
1759989600000|2025-10-09 06:00:00|1861.61|1859.61|1861.89|1859.89|1862.07|1860.07|1860.31|1858.31|0
1759989900000|2025-10-09 06:05:00|1861.98|1859.98|1862.84|1860.84|1862.86|1860.86|1861.98|1859.98|0
1759990200000|2025-10-09 06:10:00|1862.6|1860.6|1863.02|1861.02|1863.16|1861.16|1862.34|1860.34|0
1759990500000|2025-10-09 06:15:00|1862.92|1860.92|1861.99|1859.99|1863.36|1861.36|1861.99|1859.99|0
1759990800000|2025-10-09 06:20:00|1862|1860|1860.89|1858.89|1862|1860|1860.12|1858.12|0
1759991100000|2025-10-09 06:25:00|1861.12|1859.12|1859.27|1857.27|1861.12|1859.12|1858.87|1856.87|0
1759991400000|2025-10-09 06:30:00|1859.15|1857.15|1860.38|1858.38|1862.33|1860.33|1858.91|1856.91|0
1759991700000|2025-10-09 06:35:00|1860.4|1858.4|1861.19|1859.19|1861.19|1859.19|1859.67|1857.67|0
1759992000000|2025-10-09 06:40:00|1860.37|1858.37|1861.27|1859.27|1861.96|1859.96|1860.37|1858.37|0
1759992300000|2025-10-09 06:45:00|1861.51|1859.51|1858.2|1856.2|1861.83|1859.83|1857.89|1855.89|0
1759992600000|2025-10-09 06:50:00|1857.89|1855.89|1857.56|1855.56|1858.67|1856.67|1857.06|1855.06|0
1759992900000|2025-10-09 06:55:00|1857.79|1855.79|1857.71|1855.71|1858.49|1856.49|1855.88|1853.88|0
1759993200000|2025-10-09 07:00:00|1857.48|1855.48|1859.69|1857.69|1860.53|1858.53|1857.32|1855.32|0
1759993500000|2025-10-09 07:05:00|1859.46|1857.46|1858.91|1856.91|1860.33|1858.33|1857.85|1855.85|0
1759993800000|2025-10-09 07:10:00|1858.83|1856.83|1859.25|1857.25|1859.97|1857.97|1858.26|1856.26|0
1759994100000|2025-10-09 07:15:00|1859.02|1857.02|1859.8|1857.8|1859.8|1857.8|1858.54|1856.54|0
1759994400000|2025-10-09 07:20:00|1860.03|1858.03|1859.82|1857.82|1860.24|1858.24|1858.76|1856.76|0
1759994700000|2025-10-09 07:25:00|1859.7|1857.7|1858.01|1856.01|1860.15|1858.15|1857.5|1855.5|0
1759995000000|2025-10-09 07:30:00|1857.78|1855.78|1855.91|1853.91|1858.29|1856.29|1855.68|1853.68|0
1759995300000|2025-10-09 07:35:00|1856.15|1854.15|1856.57|1854.57|1857.21|1855.21|1855.94|1853.94|0
1759995600000|2025-10-09 07:40:00|1856.45|1854.45|1858.09|1856.09|1858.26|1856.26|1856.45|1854.45|0
1759995900000|2025-10-09 07:45:00|1857.86|1855.86|1857.97|1855.97|1859.73|1857.73|1857.52|1855.52|0
1759996200000|2025-10-09 07:50:00|1858.08|1856.08|1859.18|1857.18|1859.18|1857.18|1857.83|1855.83|0
1759996500000|2025-10-09 07:55:00|1859.02|1857.02|1857.79|1855.79|1859.04|1857.04|1857.21|1855.21|0
1759996800000|2025-10-09 08:00:00|1857.85|1855.85|1858.14|1856.14|1858.46|1856.46|1857.33|1855.33|0
1759997100000|2025-10-09 08:05:00|1857.91|1855.91|1858.58|1856.58|1858.9|1856.9|1857.67|1855.67|0
1759997400000|2025-10-09 08:10:00|1858.69|1856.69|1856.19|1854.19|1858.81|1856.81|1855.06|1853.06|0
1759997700000|2025-10-09 08:15:00|1856.43|1854.43|1857.02|1855.02|1857.02|1855.02|1854.17|1852.17|0
1759998000000|2025-10-09 08:20:00|1857.26|1855.26|1856.52|1854.52|1857.7|1855.7|1856.52|1854.52|0
1759998300000|2025-10-09 08:25:00|1856.62|1854.62|1856.55|1854.55|1856.89|1854.89|1854.89|1852.89|0
1759998600000|2025-10-09 08:30:00|1856.31|1854.31|1854.52|1852.52|1856.41|1854.41|1854.31|1852.31|0
1759998900000|2025-10-09 08:35:00|1854.75|1852.75|1854.84|1852.84|1855.24|1853.24|1854.39|1852.39|0
1759999200000|2025-10-09 08:40:00|1854.61|1852.61|1853.26|1851.26|1854.72|1852.72|1852.37|1850.37|0
1759999500000|2025-10-09 08:45:00|1853.38|1851.38|1853.99|1851.99|1855.55|1853.55|1852.45|1850.45|0
1759999800000|2025-10-09 08:50:00|1853.87|1851.87|1853.99|1851.99|1854.39|1852.39|1852.47|1850.47|0
1760000100000|2025-10-09 08:55:00|1853.53|1851.53|1853.89|1851.89|1854.64|1852.64|1853.28|1851.28|0
1760000400000|2025-10-09 09:00:00|1853.65|1851.65|1852.89|1850.89|1854.03|1852.03|1852.66|1850.66|0
1760000700000|2025-10-09 09:05:00|1853.36|1851.36|1854.73|1852.73|1855.27|1853.27|1852.01|1850.01|0
1760001000000|2025-10-09 09:10:00|1854.5|1852.5|1856.82|1854.82|1857.09|1855.09|1854.44|1852.44|0
1760001300000|2025-10-09 09:15:00|1857.05|1855.05|1856.35|1854.35|1857.23|1855.23|1855.88|1853.88|0
1760001600000|2025-10-09 09:20:00|1856.23|1854.23|1856.27|1854.27|1856.91|1854.91|1855.73|1853.73|0
1760001900000|2025-10-09 09:25:00|1856.15|1854.15|1856.86|1854.86|1857.49|1855.49|1855.87|1853.87|0
1760002200000|2025-10-09 09:30:00|1856.88|1854.88|1859.08|1857.08|1859.15|1857.15|1856.62|1854.62|0
1760002500000|2025-10-09 09:35:00|1859.19|1857.19|1859.26|1857.26|1860.16|1858.16|1858.63|1856.63|0
1760002800000|2025-10-09 09:40:00|1859.49|1857.49|1858.32|1856.32|1859.87|1857.87|1857.72|1855.72|0
1760003100000|2025-10-09 09:45:00|1857.99|1855.99|1857.54|1855.54|1858.52|1856.52|1857.11|1855.11|0
1760003400000|2025-10-09 09:50:00|1857.36|1855.36|1857.65|1855.65|1858.03|1856.03|1857|1855|0
1760003700000|2025-10-09 09:55:00|1857.42|1855.42|1857.6|1855.6|1858.29|1856.29|1857.3|1855.3|0
1760004000000|2025-10-09 10:00:00|1856.53|1854.53|1857.22|1855.22|1857.6|1855.6|1855.78|1853.78|0
1760004300000|2025-10-09 10:05:00|1857.27|1855.27|1858.29|1856.29|1858.71|1856.71|1856.85|1854.85|0
1760004600000|2025-10-09 10:10:00|1858.71|1856.71|1858.65|1856.65|1858.91|1856.91|1857.74|1855.74|0
1760004900000|2025-10-09 10:15:00|1858.41|1856.41|1858.09|1856.09|1858.73|1856.73|1857.79|1855.79|0
1760005200000|2025-10-09 10:20:00|1858.25|1856.25|1857.74|1855.74|1858.71|1856.71|1857.65|1855.65|0
1760005500000|2025-10-09 10:25:00|1857.5|1855.5|1854.84|1852.84|1857.5|1855.5|1854.39|1852.39|0
1760005800000|2025-10-09 10:30:00|1854.9|1852.9|1854.01|1852.01|1856.57|1854.57|1853.73|1851.73|0
1760006100000|2025-10-09 10:35:00|1854.02|1852.02|1855.8|1853.8|1856|1854|1853.79|1851.79|0
1760006400000|2025-10-09 10:40:00|1856.03|1854.03|1855.44|1853.44|1856.17|1854.17|1854.9|1852.9|0
1760006700000|2025-10-09 10:45:00|1855.56|1853.56|1854.87|1852.87|1855.9|1853.9|1854.42|1852.42|0
1760007000000|2025-10-09 10:50:00|1854.64|1852.64|1855.63|1853.63|1855.79|1853.79|1854.59|1852.59|0
1760007300000|2025-10-09 10:55:00|1855.86|1853.86|1856.14|1854.14|1856.69|1854.69|1855.01|1853.01|0
1760007600000|2025-10-09 11:00:00|1856.37|1854.37|1857.48|1855.48|1858.04|1856.04|1855.49|1853.49|0
1760007900000|2025-10-09 11:05:00|1857.71|1855.71|1858.43|1856.43|1859.07|1857.07|1856.46|1854.46|0
1760008200000|2025-10-09 11:10:00|1858.67|1856.67|1858.93|1856.93|1859.08|1857.08|1858.3|1856.3|0
1760008500000|2025-10-09 11:15:00|1858.69|1856.69|1858.1|1856.1|1858.69|1856.69|1857.76|1855.76|0
1760008800000|2025-10-09 11:20:00|1858.22|1856.22|1859.48|1857.48|1859.48|1857.48|1858.03|1856.03|0
1760009100000|2025-10-09 11:25:00|1859.24|1857.24|1859.96|1857.96|1860.26|1858.26|1858.51|1856.51|0
1760009400000|2025-10-09 11:30:00|1859.73|1857.73|1860.59|1858.59|1861.98|1859.98|1859.73|1857.73|0
1760009700000|2025-10-09 11:35:00|1860.35|1858.35|1860.39|1858.39|1860.61|1858.61|1858.97|1856.97|0
1760010000000|2025-10-09 11:40:00|1860.16|1858.16|1858.77|1856.77|1860.71|1858.71|1858.4|1856.4|0
1760010300000|2025-10-09 11:45:00|1858.54|1856.54|1859.84|1857.84|1859.95|1857.95|1857.74|1855.74|0
1760010600000|2025-10-09 11:50:00|1859.83|1857.83|1859.76|1857.76|1859.89|1857.89|1859.02|1857.02|0
1760010900000|2025-10-09 11:55:00|1859.45|1857.45|1856.74|1854.74|1859.76|1857.76|1856.74|1854.74|0
1760011200000|2025-10-09 12:00:00|1856.95|1854.95|1857.6|1855.6|1858.8|1856.8|1856.95|1854.95|0
1760011500000|2025-10-09 12:05:00|1858.25|1856.25|1857.04|1855.04|1858.49|1856.49|1856.67|1854.67|0
1760011800000|2025-10-09 12:10:00|1856.94|1854.94|1857.43|1855.43|1858.74|1856.74|1856.13|1854.13|0
1760012100000|2025-10-09 12:15:00|1857.2|1855.2|1859.46|1857.46|1860.16|1858.16|1856.88|1854.88|0
1760012400000|2025-10-09 12:20:00|1859.69|1857.69|1859.28|1857.28|1859.83|1857.83|1855.96|1853.96|0
1760012700000|2025-10-09 12:25:00|1859.05|1857.05|1859.47|1857.47|1861.22|1859.22|1858.09|1856.09|0
1760013000000|2025-10-09 12:30:00|1859.35|1857.35|1859.36|1857.36|1860.61|1858.61|1857.62|1855.62|0
1760013300000|2025-10-09 12:35:00|1859.13|1857.13|1859.4|1857.4|1860.74|1858.74|1858.45|1856.45|0
1760013600000|2025-10-09 12:40:00|1858.93|1856.93|1859.67|1857.67|1861.02|1859.02|1858.04|1856.04|0
1760013900000|2025-10-09 12:45:00|1859.45|1857.45|1858.81|1856.81|1859.7|1857.7|1858.69|1856.69|0
1760014200000|2025-10-09 12:50:00|1859.01|1857.01|1861.64|1859.64|1861.7|1859.7|1858.81|1856.81|0
1760014500000|2025-10-09 12:55:00|1860.32|1858.32|1861.25|1859.25|1861.97|1859.97|1860.18|1858.18|0
1760014800000|2025-10-09 13:00:00|1861.61|1859.61|1860.28|1858.28|1861.61|1859.61|1858.51|1856.51|0
1760015100000|2025-10-09 13:05:00|1860.05|1858.05|1861.05|1859.05|1862.38|1860.38|1858.34|1856.34|0
1760015400000|2025-10-09 13:10:00|1860.82|1858.82|1858.77|1856.77|1861.05|1859.05|1858.35|1856.35|0
1760015700000|2025-10-09 13:15:00|1859|1857|1859.97|1857.97|1861.38|1859.38|1858.86|1856.86|0
1760016000000|2025-10-09 13:20:00|1860.2|1858.2|1860.57|1858.57|1860.8|1858.8|1860.09|1858.09|0
1760016300000|2025-10-09 13:25:00|1860.78|1858.78|1860.57|1858.57|1860.8|1858.8|1860.44|1858.44|0
1760016600000|2025-10-09 13:30:00|1860.67|1858.67|1859.83|1857.83|1865.34|1863.34|1858.79|1856.79|0
1760016900000|2025-10-09 13:35:00|1859.6|1857.6|1858.52|1856.52|1861.76|1859.76|1858.05|1856.05|0
1760017200000|2025-10-09 13:40:00|1861.5|1859.5|1853.68|1851.68|1862.2|1860.2|1852.05|1850.05|0
1760017500000|2025-10-09 13:45:00|1853.83|1851.83|1856.28|1854.28|1856.74|1854.74|1850.84|1848.84|0
1760017800000|2025-10-09 13:50:00|1855.97|1853.97|1845.42|1843.42|1856.9|1854.9|1845.19|1843.19|0
1760018100000|2025-10-09 13:55:00|1845.36|1843.36|1846.68|1844.68|1849.66|1847.66|1843.25|1841.25|0
1760018400000|2025-10-09 14:00:00|1846.85|1844.85|1846.58|1844.58|1847.31|1845.31|1841.69|1839.69|0
1760018700000|2025-10-09 14:05:00|1846.36|1844.36|1845.75|1843.75|1849.08|1847.08|1844.75|1842.75|0
1760019000000|2025-10-09 14:10:00|1845.74|1843.74|1846.89|1844.89|1848.7|1846.7|1845.33|1843.33|0
1760019300000|2025-10-09 14:15:00|1846.84|1844.84|1844.34|1842.34|1846.89|1844.89|1843.05|1841.05|0
1760019600000|2025-10-09 14:20:00|1844.39|1842.39|1842.71|1840.71|1844.53|1842.53|1839.1|1837.1|0
1760019900000|2025-10-09 14:25:00|1842.99|1840.99|1839.6|1837.6|1842.99|1840.99|1839.05|1837.05|0
1760020200000|2025-10-09 14:30:00|1839.57|1837.57|1834.66|1832.66|1840.51|1838.51|1833.35|1831.35|0
1760020500000|2025-10-09 14:35:00|1834.83|1832.83|1832.14|1830.14|1835.47|1833.47|1830.61|1828.61|0
1760020800000|2025-10-09 14:40:00|1831.59|1829.59|1830.1|1828.1|1835.27|1833.27|1830.1|1828.1|0
1760021100000|2025-10-09 14:45:00|1830.16|1828.16|1836.39|1834.39|1836.39|1834.39|1825.99|1823.99|0
1760021400000|2025-10-09 14:50:00|1836.37|1834.37|1836.86|1834.86|1839.26|1837.26|1835.8|1833.8|0
1760021700000|2025-10-09 14:55:00|1837|1835|1840.75|1838.75|1842.14|1840.14|1836.54|1834.54|0
1760022000000|2025-10-09 15:00:00|1840.79|1838.79|1841.93|1839.93|1843.68|1841.68|1839.75|1837.75|0
1760022300000|2025-10-09 15:05:00|1841.79|1839.79|1842.52|1840.52|1843.75|1841.75|1838.99|1836.99|0
1760022600000|2025-10-09 15:10:00|1842.66|1840.66|1841.88|1839.88|1844.85|1842.85|1840.22|1838.22|0
1760022900000|2025-10-09 15:15:00|1842.1|1840.1|1842.9|1840.9|1845.15|1843.15|1839.96|1837.96|0
1760023200000|2025-10-09 15:20:00|1843.1|1841.1|1840.56|1838.56|1843.52|1841.52|1837.35|1835.35|0
1760023500000|2025-10-09 15:25:00|1837.83|1835.83|1834.66|1832.66|1840.56|1838.56|1834.18|1832.18|0
1760023800000|2025-10-09 15:30:00|1834.79|1832.79|1830.85|1828.85|1835.55|1833.55|1829.46|1827.46|0
1760024100000|2025-10-09 15:35:00|1831.02|1829.02|1833.1|1831.1|1836.18|1834.18|1827.91|1825.91|0
1760024400000|2025-10-09 15:40:00|1833.09|1831.09|1831.61|1829.61|1833.09|1831.09|1829.89|1827.89|0
1760024700000|2025-10-09 15:45:00|1831.44|1829.44|1838.33|1836.33|1838.33|1836.33|1831.44|1829.44|0
1760025000000|2025-10-09 15:50:00|1838.31|1836.31|1840.48|1838.48|1842.8|1840.8|1837.84|1835.84|0
1760025300000|2025-10-09 15:55:00|1840.38|1838.38|1840.29|1838.29|1841.39|1839.39|1839.22|1837.22|0
1760025600000|2025-10-09 16:00:00|1840.17|1838.17|1841.5|1839.5|1843.81|1841.81|1840.17|1838.17|0
1760025900000|2025-10-09 16:05:00|1841.46|1839.46|1839.43|1837.43|1843.31|1841.31|1837.88|1835.88|0
1760026200000|2025-10-09 16:10:00|1839.46|1837.46|1838.22|1836.22|1840.62|1838.62|1837.46|1835.46|0
1760026500000|2025-10-09 16:15:00|1838.32|1836.32|1837.36|1835.36|1840.28|1838.28|1836.26|1834.26|0
1760026800000|2025-10-09 16:20:00|1837.68|1835.68|1836.25|1834.25|1838.04|1836.04|1832.59|1830.59|0
1760027100000|2025-10-09 16:25:00|1836.04|1834.04|1836.38|1834.38|1838.07|1836.07|1834.43|1832.43|0
1760027400000|2025-10-09 16:30:00|1836.46|1834.46|1835.71|1833.71|1837.46|1835.46|1835.15|1833.15|0
1760027700000|2025-10-09 16:35:00|1836.11|1834.11|1835.34|1833.34|1837.55|1835.55|1834.37|1832.37|0
1760028000000|2025-10-09 16:40:00|1835.62|1833.62|1833.04|1831.04|1835.86|1833.86|1829.31|1827.31|0
1760028300000|2025-10-09 16:45:00|1833.27|1831.27|1837.21|1835.21|1837.21|1835.21|1832.88|1830.88|0
1760028600000|2025-10-09 16:50:00|1836.94|1834.94|1830.56|1828.56|1839.13|1837.13|1830.56|1828.56|0
1760028900000|2025-10-09 16:55:00|1830.33|1828.33|1825.03|1823.03|1830.81|1828.81|1824.26|1822.26|0
1760029200000|2025-10-09 17:00:00|1825.27|1823.27|1825.09|1823.09|1828.04|1826.04|1823.8|1821.8|0
1760029500000|2025-10-09 17:05:00|1825.57|1823.57|1828.94|1826.94|1830.73|1828.73|1822.01|1820.01|0
1760029800000|2025-10-09 17:10:00|1829.18|1827.18|1825.7|1823.7|1829.56|1827.56|1824.54|1822.54|0
1760030100000|2025-10-09 17:15:00|1826.04|1824.04|1824.36|1822.36|1828.2|1826.2|1821.56|1819.56|0
1760030400000|2025-10-09 17:20:00|1824.13|1822.13|1824.06|1822.06|1828.46|1826.46|1823.6|1821.6|0
1760030700000|2025-10-09 17:25:00|1824.37|1822.37|1824.4|1822.4|1825.3|1823.3|1821.09|1819.09|0
1760031000000|2025-10-09 17:30:00|1824.63|1822.63|1823.4|1821.4|1825.92|1823.92|1820.16|1818.16|0
1760031300000|2025-10-09 17:35:00|1823.84|1821.84|1827.52|1825.52|1828.9|1826.9|1821.63|1819.63|0
1760031600000|2025-10-09 17:40:00|1827.75|1825.75|1827.14|1825.14|1830.14|1828.14|1824.75|1822.75|0
1760031900000|2025-10-09 17:45:00|1827.37|1825.37|1829.1|1827.1|1829.11|1827.11|1825.64|1823.64|0
1760032200000|2025-10-09 17:50:00|1828.77|1826.77|1827.48|1825.48|1830.13|1828.13|1826.69|1824.69|0
1760032500000|2025-10-09 17:55:00|1827.24|1825.24|1828.27|1826.27|1828.53|1826.53|1826.59|1824.59|0
1760032800000|2025-10-09 18:00:00|1829.08|1827.08|1824.74|1822.74|1829.31|1827.31|1823.95|1821.95|0
1760033100000|2025-10-09 18:05:00|1824.51|1822.51|1823.59|1821.59|1824.97|1822.97|1820.82|1818.82|0
1760033400000|2025-10-09 18:10:00|1823.46|1821.46|1824.86|1822.86|1826.24|1824.24|1822.94|1820.94|0
1760033700000|2025-10-09 18:15:00|1824.8|1822.8|1828.27|1826.27|1830.81|1828.81|1824.21|1822.21|0
1760034000000|2025-10-09 18:20:00|1828.04|1826.04|1828|1826|1829.03|1827.03|1826.21|1824.21|0
1760034300000|2025-10-09 18:25:00|1827.99|1825.99|1825.31|1823.31|1830.02|1828.02|1824.85|1822.85|0
1760034600000|2025-10-09 18:30:00|1825.08|1823.08|1824.25|1822.25|1825.63|1823.63|1822.73|1820.73|0
1760034900000|2025-10-09 18:35:00|1824.05|1822.05|1824.32|1822.32|1825.27|1823.27|1823.6|1821.6|0
1760035200000|2025-10-09 18:40:00|1824.43|1822.43|1824.8|1822.8|1826.57|1824.57|1823.48|1821.48|0
1760035500000|2025-10-09 18:45:00|1824.56|1822.56|1824.05|1822.05|1825.16|1823.16|1822.68|1820.68|0
1760035800000|2025-10-09 18:50:00|1823.81|1821.81|1823.56|1821.56|1825.4|1823.4|1822.22|1820.22|0
1760036100000|2025-10-09 18:55:00|1823.8|1821.8|1825.93|1823.93|1827.06|1825.06|1822.42|1820.42|0
1760036400000|2025-10-09 19:00:00|1826.17|1824.17|1826.16|1824.16|1829.89|1827.89|1824.83|1822.83|0
1760036700000|2025-10-09 19:05:00|1825.92|1823.92|1828.35|1826.35|1829.49|1827.49|1825.92|1823.92|0
1760037000000|2025-10-09 19:10:00|1828.12|1826.12|1828.41|1826.41|1830.6|1828.6|1826.88|1824.88|0
1760037300000|2025-10-09 19:15:00|1828.64|1826.64|1830.57|1828.57|1830.72|1828.72|1827|1825|0
1760037600000|2025-10-09 19:20:00|1830.34|1828.34|1831.93|1829.93|1832.21|1830.21|1830.27|1828.27|0
1760037900000|2025-10-09 19:25:00|1831.69|1829.69|1831.86|1829.86|1832.69|1830.69|1830.43|1828.43|0
1760038200000|2025-10-09 19:30:00|1831.62|1829.62|1831.8|1829.8|1832.67|1830.67|1830.53|1828.53|0
1760038500000|2025-10-09 19:35:00|1831.94|1829.94|1834.28|1832.28|1835.81|1833.81|1831.74|1829.74|0
1760038800000|2025-10-09 19:40:00|1834.52|1832.52|1835.43|1833.43|1835.55|1833.55|1833.48|1831.48|0
1760039100000|2025-10-09 19:45:00|1835.32|1833.32|1835.88|1833.88|1837.11|1835.11|1834.34|1832.34|0
1760039400000|2025-10-09 19:50:00|1837.05|1835.05|1837.32|1835.32|1839.88|1837.88|1833.61|1831.61|0
1760039700000|2025-10-09 19:55:00|1837.08|1835.08|1839.9|1837.9|1839.9|1837.9|1832.01|1830.01|0
1760040000000|2025-10-09 20:00:00|1840.13|1838.13|1837.44|1835.44|1841.28|1839.28|1836.6|1834.6|0
1760040300000|2025-10-09 20:05:00|1837.21|1835.21|1837.85|1835.85|1840.26|1838.26|1836.7|1834.7|0
1760040600000|2025-10-09 20:10:00|1837.62|1835.62|1835.89|1833.89|1837.89|1835.89|1835.18|1833.18|0
1760040900000|2025-10-09 20:15:00|1836.12|1834.12|1834.4|1832.4|1836.22|1834.22|1834.03|1832.03|0
1760041200000|2025-10-09 20:20:00|1834.17|1832.17|1834.9|1832.9|1835.71|1833.71|1833.5|1831.5|0
1760041500000|2025-10-09 20:25:00|1835.14|1833.14|1834.49|1832.49|1835.42|1833.42|1834.18|1832.18|0
1760041800000|2025-10-09 20:30:00|1834.73|1832.73|1833.21|1831.21|1834.89|1832.89|1832.75|1830.75|0
1760042100000|2025-10-09 20:35:00|1833.44|1831.44|1834.33|1832.33|1834.85|1832.85|1833.21|1831.21|0
1760042400000|2025-10-09 20:40:00|1834.57|1832.57|1835.66|1833.66|1835.66|1833.66|1834.26|1832.26|0
1760042700000|2025-10-09 20:45:00|1835.43|1833.43|1833.91|1831.91|1835.9|1833.9|1833.88|1831.88|0
1760043000000|2025-10-09 20:50:00|1833.9|1831.9|1833.86|1831.86|1834.66|1832.66|1833.47|1831.47|0
1760043300000|2025-10-09 20:55:00|1834.36|1831.36|1836.84|1833.84|1836.92|1833.92|1834.36|1831.36|0
1760043600000|2025-10-09 21:00:00|1836.45|1833.45|1837.09|1834.09|1837.09|1834.09|1836.33|1833.33|0
1760043900000|2025-10-09 21:05:00|1837.18|1834.18|1836.71|1833.71|1837.18|1834.18|1836.62|1833.62|0
1760044500000|2025-10-09 21:15:00|1836.7|1833.7|1836.7|1833.7|1836.7|1833.7|1836.49|1833.49|0
1760044800000|2025-10-09 21:20:00|1836.75|1833.75|1836.66|1833.66|1836.79|1833.79|1836.54|1833.54|0
1760045100000|2025-10-09 21:25:00|1836.75|1833.75|1836.53|1833.53|1836.75|1833.75|1836.53|1833.53|0
1760045400000|2025-10-09 21:30:00|1836.7|1833.7|1836.83|1833.83|1837|1834|1836.7|1833.7|0
1760045700000|2025-10-09 21:35:00|1836.87|1833.87|1837.43|1834.43|1837.74|1834.74|1836.87|1833.87|0
1760046000000|2025-10-09 21:40:00|1837.56|1834.56|1837.56|1834.56|1837.69|1834.69|1837.39|1834.39|0
1760046300000|2025-10-09 21:45:00|1837.55|1834.55|1837.41|1834.41|1837.55|1834.55|1837.41|1834.41|0
1760046600000|2025-10-09 21:50:00|1837.32|1834.32|1837.77|1834.77|1838.03|1835.03|1837.32|1834.32|0
1760046900000|2025-10-09 21:55:00|1838.07|1835.07|1837.97|1834.97|1838.61|1835.61|1837.67|1834.67|0
1760047200000|2025-10-09 22:00:00|1837.5|1834.5|1840.53|1837.53|1840.53|1837.53|1837.03|1834.03|0
1760047500000|2025-10-09 22:05:00|1840.41|1837.41|1839.13|1836.13|1840.41|1837.41|1838.9|1835.9|0
1760047800000|2025-10-09 22:10:00|1839.01|1836.01|1837.73|1834.73|1839.6|1836.6|1836.8|1833.8|0
1760048100000|2025-10-09 22:15:00|1837.5|1834.5|1838.43|1835.43|1839.6|1836.6|1837.26|1834.26|0
1760048400000|2025-10-09 22:20:00|1838.66|1835.66|1838.2|1835.2|1838.66|1835.66|1837.73|1834.73|0
1760048700000|2025-10-09 22:25:00|1838.31|1835.31|1838.43|1835.43|1838.43|1835.43|1837.84|1834.84|0
1760049000000|2025-10-09 22:30:00|1838.89|1835.89|1841.23|1838.23|1841.23|1838.23|1838.89|1835.89|0
1760049300000|2025-10-09 22:35:00|1841.34|1838.34|1841.46|1838.46|1842.39|1839.39|1841.11|1838.11|0
1760049600000|2025-10-09 22:40:00|1841.57|1838.57|1842.74|1839.74|1843.09|1840.09|1841.57|1838.57|0
1760049900000|2025-10-09 22:45:00|1842.63|1839.63|1841.92|1838.92|1842.63|1839.63|1841.69|1838.69|0
1760050200000|2025-10-09 22:50:00|1842.16|1839.16|1841.22|1838.22|1842.16|1839.16|1840.99|1837.99|0
1760050500000|2025-10-09 22:55:00|1841.46|1838.46|1842.27|1839.27|1842.39|1839.39|1841.46|1838.46|0
1760050800000|2025-10-09 23:00:00|1842.39|1839.39|1841.46|1838.46|1843.32|1840.32|1841.46|1838.46|0
1760051100000|2025-10-09 23:05:00|1841.57|1838.57|1840.99|1837.99|1841.92|1838.92|1840.99|1837.99|0
1760051400000|2025-10-09 23:10:00|1841.22|1838.22|1841.57|1838.57|1841.69|1838.69|1840.99|1837.99|0
1760051700000|2025-10-09 23:15:00|1841.45|1838.45|1842.15|1839.15|1842.27|1839.27|1841.45|1838.45|0
1760052000000|2025-10-09 23:20:00|1841.92|1838.92|1843.09|1840.09|1843.09|1840.09|1841.92|1838.92|0
1760052300000|2025-10-09 23:25:00|1842.96|1839.96|1842.62|1839.62|1843.09|1840.09|1842.62|1839.62|0
1760052600000|2025-10-09 23:30:00|1842.38|1839.38|1842.15|1839.15|1842.62|1839.62|1841.33|1838.33|0
1760052900000|2025-10-09 23:35:00|1842.38|1839.38|1842.38|1839.38|1842.96|1839.96|1842.15|1839.15|0
1760053200000|2025-10-09 23:40:00|1842.15|1839.15|1841.92|1838.92|1842.38|1839.38|1841.92|1838.92|0
1760053500000|2025-10-09 23:45:00|1842.03|1839.03|1844.25|1841.25|1845.29|1842.29|1841.92|1838.92|0
1760053800000|2025-10-09 23:50:00|1844.02|1841.02|1844.25|1841.25|1845.18|1842.18|1844.01|1841.01|0
1760054100000|2025-10-09 23:55:00|1844.36|1841.36|1845.65|1842.65|1845.88|1842.88|1844.36|1841.36|0
1760054400000|2025-10-10 00:00:00|1845.88|1842.88|1846.35|1843.35|1847.98|1844.98|1844.95|1841.95|0
1760054700000|2025-10-10 00:05:00|1846.11|1843.11|1844.48|1841.48|1846.11|1843.11|1844.48|1841.48|0
1760055000000|2025-10-10 00:10:00|1844.25|1841.25|1843.78|1840.78|1844.48|1841.48|1842.72|1839.72|0
1760055300000|2025-10-10 00:15:00|1843.54|1840.54|1844.05|1842.05|1844.77|1842.77|1843.28|1840.54|0
1760055600000|2025-10-10 00:20:00|1844.39|1842.39|1844.31|1842.31|1845.13|1843.13|1843.65|1841.65|0
1760055900000|2025-10-10 00:25:00|1844.22|1842.22|1843.96|1841.96|1844.31|1842.31|1843.85|1841.85|0
1760056200000|2025-10-10 00:30:00|1844.15|1842.15|1844.47|1842.47|1844.48|1842.48|1843.69|1841.69|0
1760056500000|2025-10-10 00:35:00|1844.34|1842.34|1843.43|1841.43|1844.6|1842.6|1843.1|1841.1|0
1760056800000|2025-10-10 00:40:00|1843.57|1841.57|1843.48|1841.48|1843.99|1841.99|1842.81|1840.81|0
1760057100000|2025-10-10 00:45:00|1843.25|1841.25|1844.73|1842.73|1844.89|1842.89|1843.25|1841.25|0
1760057400000|2025-10-10 00:50:00|1844.87|1842.87|1847.34|1845.34|1847.43|1845.43|1844.73|1842.73|0
1760057700000|2025-10-10 00:55:00|1847.58|1845.58|1847.56|1845.56|1847.95|1845.95|1847.19|1845.19|0
1760058000000|2025-10-10 01:00:00|1847.79|1845.79|1847.51|1845.51|1847.98|1845.98|1847.07|1845.07|0
1760058300000|2025-10-10 01:05:00|1847.28|1845.28|1847.39|1845.39|1847.84|1845.84|1846.91|1844.91|0
1760058600000|2025-10-10 01:10:00|1847.62|1845.62|1847.52|1845.52|1847.65|1845.65|1846.76|1844.76|0
1760058900000|2025-10-10 01:15:00|1847.65|1845.65|1848.85|1846.85|1849.12|1847.12|1847.22|1845.22|0
1760059200000|2025-10-10 01:20:00|1849.08|1847.08|1848.73|1846.73|1849.08|1847.08|1848.06|1846.06|0
1760059500000|2025-10-10 01:25:00|1849.24|1847.24|1849.47|1847.47|1849.61|1847.61|1849.01|1847.01|0
1760059800000|2025-10-10 01:30:00|1849.04|1847.04|1849.29|1847.29|1849.89|1847.89|1849.03|1847.03|0
1760060100000|2025-10-10 01:35:00|1849.06|1847.06|1847.79|1845.79|1849.63|1847.63|1847.52|1845.52|0
1760060400000|2025-10-10 01:40:00|1847.56|1845.56|1848.62|1846.62|1848.9|1846.9|1847.31|1845.31|0
1760060700000|2025-10-10 01:45:00|1848.39|1846.39|1848.58|1846.58|1849.05|1847.05|1847.91|1845.91|0
1760061000000|2025-10-10 01:50:00|1848.82|1846.82|1848.7|1846.7|1848.89|1846.89|1847.9|1845.9|0
1760061300000|2025-10-10 01:55:00|1848.94|1846.94|1849.5|1847.5|1849.96|1847.96|1848.61|1846.61|0
1760061600000|2025-10-10 02:00:00|1849.27|1847.27|1849.33|1847.33|1849.57|1847.57|1848.84|1846.84|0
1760061900000|2025-10-10 02:05:00|1849.16|1847.16|1848.47|1846.47|1849.45|1847.45|1848.19|1846.19|0
1760062200000|2025-10-10 02:10:00|1848.34|1846.34|1848.55|1846.55|1848.78|1846.78|1848.04|1846.04|0
1760062500000|2025-10-10 02:15:00|1848.27|1846.27|1848.05|1846.05|1848.55|1846.55|1848.04|1846.04|0
1760062800000|2025-10-10 02:20:00|1848.28|1846.28|1847.88|1845.88|1848.68|1846.68|1847.88|1845.88|0
1760063100000|2025-10-10 02:25:00|1848.35|1846.35|1848.2|1846.2|1848.65|1846.65|1847.88|1845.88|0
1760063400000|2025-10-10 02:30:00|1848.44|1846.44|1849.07|1847.07|1849.28|1847.28|1848.08|1846.08|0
1760063700000|2025-10-10 02:35:00|1848.96|1846.96|1849.54|1847.54|1849.74|1847.74|1848.83|1846.83|0
1760064000000|2025-10-10 02:40:00|1849.41|1847.41|1849.36|1847.36|1849.8|1847.8|1849.03|1847.03|0
1760064300000|2025-10-10 02:45:00|1849.3|1847.3|1847.11|1845.11|1849.48|1847.48|1846.88|1844.88|0
1760064600000|2025-10-10 02:50:00|1847.22|1845.22|1846.18|1844.18|1847.51|1845.51|1846.17|1844.17|0
1760064900000|2025-10-10 02:55:00|1846.53|1844.53|1846.09|1844.09|1846.76|1844.76|1845.61|1843.61|0
1760065200000|2025-10-10 03:00:00|1846.14|1844.14|1845|1843|1846.63|1844.63|1844.63|1842.63|0
1760065500000|2025-10-10 03:05:00|1844.77|1842.77|1845.25|1843.25|1846.4|1844.4|1844.4|1842.4|0
1760065800000|2025-10-10 03:10:00|1845.48|1843.48|1845.66|1843.66|1845.75|1843.75|1844.97|1842.97|0
1760066100000|2025-10-10 03:15:00|1845.78|1843.78|1846.4|1844.4|1846.84|1844.84|1845.52|1843.52|0
1760066400000|2025-10-10 03:20:00|1846.71|1844.71|1845.95|1843.95|1846.95|1844.95|1845.45|1843.45|0
1760066700000|2025-10-10 03:25:00|1846.02|1844.02|1845.24|1843.24|1846.02|1844.02|1844.67|1842.67|0
1760067000000|2025-10-10 03:30:00|1845.23|1843.23|1845|1843|1845.73|1843.73|1844.28|1842.28|0
1760067300000|2025-10-10 03:35:00|1845.47|1843.47|1844.74|1842.74|1845.56|1843.56|1844.7|1842.7|0
1760067600000|2025-10-10 03:40:00|1844.9|1842.9|1844.73|1842.73|1845.2|1843.2|1844.26|1842.26|0
1760067900000|2025-10-10 03:45:00|1844.48|1842.48|1844.04|1842.04|1845.1|1843.1|1843.95|1841.95|0
1760068200000|2025-10-10 03:50:00|1844.15|1842.15|1843.44|1841.44|1844.64|1842.64|1843.05|1841.05|0
1760068500000|2025-10-10 03:55:00|1843.08|1841.08|1842.94|1840.94|1843.68|1841.68|1841.61|1839.61|0
1760068800000|2025-10-10 04:00:00|1842.82|1840.82|1843.35|1841.35|1843.48|1841.48|1842.2|1840.2|0
1760069100000|2025-10-10 04:05:00|1843.12|1841.12|1843.18|1841.18|1843.5|1841.5|1842.73|1840.73|0
1760069400000|2025-10-10 04:10:00|1843.41|1841.41|1843.2|1841.2|1843.58|1841.58|1842.89|1840.89|0
1760069700000|2025-10-10 04:15:00|1843.46|1841.46|1843.31|1841.31|1843.6|1841.6|1842.56|1840.56|0
1760070000000|2025-10-10 04:20:00|1843.55|1841.55|1843.83|1841.83|1843.83|1841.83|1841.68|1839.68|0
1760070300000|2025-10-10 04:25:00|1843.6|1841.6|1843.76|1841.76|1844.06|1842.06|1843.18|1841.18|0
1760070600000|2025-10-10 04:30:00|1843.99|1841.99|1843.12|1841.12|1843.99|1841.99|1843.12|1841.12|0
1760070900000|2025-10-10 04:35:00|1843.45|1841.45|1842.79|1840.79|1843.69|1841.69|1842.64|1840.64|0
1760071200000|2025-10-10 04:40:00|1842.9|1840.9|1842.78|1840.78|1843.37|1841.37|1842.39|1840.39|0
1760071500000|2025-10-10 04:45:00|1842.54|1840.54|1841.54|1839.54|1842.54|1840.54|1841.16|1839.16|0
1760071800000|2025-10-10 04:50:00|1841.66|1839.66|1840.25|1838.25|1841.84|1839.84|1840.22|1838.22|0
1760072100000|2025-10-10 04:55:00|1840.02|1838.02|1839.51|1837.51|1840.44|1838.44|1838.98|1836.98|0
1760072400000|2025-10-10 05:00:00|1839.75|1837.75|1838.69|1836.69|1840.17|1838.17|1837.79|1835.79|0
1760072700000|2025-10-10 05:05:00|1838.46|1836.46|1840.23|1838.23|1840.55|1838.55|1838.13|1836.13|0
1760073000000|2025-10-10 05:10:00|1840.47|1838.47|1840.68|1838.68|1841.09|1839.09|1840.22|1838.22|0
1760073300000|2025-10-10 05:15:00|1840.56|1838.56|1842.35|1840.35|1842.35|1840.35|1840.39|1838.39|0
1760073600000|2025-10-10 05:20:00|1842.58|1840.58|1842.35|1840.35|1842.79|1840.79|1842.07|1840.07|0
1760073900000|2025-10-10 05:25:00|1842.41|1840.41|1841.58|1839.58|1843.32|1841.32|1841.58|1839.58|0
1760074200000|2025-10-10 05:30:00|1841.69|1839.69|1842.7|1840.7|1843.03|1841.03|1841.52|1839.52|0
1760074500000|2025-10-10 05:35:00|1842.59|1840.59|1843.32|1841.32|1843.94|1841.94|1842.59|1840.59|0
1760074800000|2025-10-10 05:40:00|1843.55|1841.55|1843.76|1841.76|1844.15|1842.15|1843.26|1841.26|0
1760075100000|2025-10-10 05:45:00|1843.99|1841.99|1844.16|1842.16|1844.69|1842.69|1843.28|1841.28|0
1760075400000|2025-10-10 05:50:00|1844.39|1842.39|1843.95|1841.95|1844.98|1842.98|1843.66|1841.66|0
1760075700000|2025-10-10 05:55:00|1844.1|1842.1|1845.06|1843.06|1845.06|1843.06|1844.08|1842.08|0
1760076000000|2025-10-10 06:00:00|1844.83|1842.83|1846.83|1844.83|1847.76|1845.76|1844.4|1842.4|0
1760076300000|2025-10-10 06:05:00|1847.75|1845.75|1847.3|1845.3|1847.87|1845.87|1846.83|1844.83|0
1760076600000|2025-10-10 06:10:00|1847.41|1845.41|1847.95|1845.95|1848.43|1846.43|1847.41|1845.41|0
1760076900000|2025-10-10 06:15:00|1847.98|1845.98|1847.21|1845.21|1848.38|1846.38|1846.82|1844.82|0
1760077200000|2025-10-10 06:20:00|1847.44|1845.44|1846.25|1844.25|1847.74|1845.74|1845.7|1843.7|0
1760077500000|2025-10-10 06:25:00|1846.02|1844.02|1845.87|1843.87|1846.86|1844.86|1845.55|1843.55|0
1760077800000|2025-10-10 06:30:00|1846.1|1844.1|1846.26|1844.26|1846.84|1844.84|1845.3|1843.3|0
1760078100000|2025-10-10 06:35:00|1846.02|1844.02|1842.44|1840.44|1846.23|1844.23|1837.77|1835.77|0
1760078400000|2025-10-10 06:40:00|1842.66|1840.66|1841.73|1839.73|1844.57|1842.57|1841.37|1839.37|0
1760078700000|2025-10-10 06:45:00|1842.07|1840.07|1838.95|1836.95|1843.35|1841.35|1837.95|1835.95|0
1760079000000|2025-10-10 06:50:00|1839.18|1837.18|1839.33|1837.33|1839.86|1837.86|1836.79|1834.79|0
1760079300000|2025-10-10 06:55:00|1839.44|1837.44|1839.01|1837.01|1840.37|1838.37|1838.68|1836.68|0
1760079600000|2025-10-10 07:00:00|1839.24|1837.24|1842.28|1840.28|1842.66|1840.66|1839.24|1837.24|0
1760079900000|2025-10-10 07:05:00|1842.51|1840.51|1839.91|1837.91|1843.23|1841.23|1839.18|1837.18|0
1760080200000|2025-10-10 07:10:00|1840.14|1838.14|1840.81|1838.81|1841.04|1839.04|1839.19|1837.19|0
1760080500000|2025-10-10 07:15:00|1840.69|1838.69|1841.72|1839.72|1841.97|1839.97|1839.59|1837.59|0
1760080800000|2025-10-10 07:20:00|1841.49|1839.49|1839.68|1837.68|1842.62|1840.62|1838.16|1836.16|0
1760081100000|2025-10-10 07:25:00|1840.03|1838.03|1842.97|1840.97|1843.87|1841.87|1839.68|1837.68|0
1760081400000|2025-10-10 07:30:00|1842.48|1840.48|1840.81|1838.81|1843.58|1841.58|1840.36|1838.36|0
1760081700000|2025-10-10 07:35:00|1841.05|1839.05|1842.47|1840.47|1842.47|1840.47|1839.67|1837.67|0
1760082000000|2025-10-10 07:40:00|1842.34|1840.34|1841.89|1839.89|1843.03|1841.03|1841.65|1839.65|0
1760082300000|2025-10-10 07:45:00|1841.92|1839.92|1842.92|1840.92|1843.06|1841.06|1841.79|1839.79|0
1760082600000|2025-10-10 07:50:00|1842.69|1840.69|1842.18|1840.18|1842.92|1840.92|1839.94|1837.94|0
1760082900000|2025-10-10 07:55:00|1842.06|1840.06|1842.1|1840.1|1842.56|1840.56|1841.47|1839.47|0
1760083200000|2025-10-10 08:00:00|1842.23|1840.23|1843.17|1841.17|1845.29|1843.29|1841.51|1839.51|0
1760083500000|2025-10-10 08:05:00|1842.94|1840.94|1844.41|1842.41|1845|1843|1841.82|1839.82|0
1760083800000|2025-10-10 08:10:00|1844.3|1842.3|1845.07|1843.07|1845.82|1843.82|1843.76|1841.76|0
1760084100000|2025-10-10 08:15:00|1844.75|1842.75|1844.11|1842.11|1845.51|1843.51|1844.11|1842.11|0
1760084400000|2025-10-10 08:20:00|1844.34|1842.34|1843.95|1841.95|1844.39|1842.39|1842.92|1840.92|0
1760084700000|2025-10-10 08:25:00|1843.72|1841.72|1844.02|1842.02|1845.12|1843.12|1843.72|1841.72|0
1760085000000|2025-10-10 08:30:00|1844.25|1842.25|1843.86|1841.86|1844.25|1842.25|1843.1|1841.1|0
1760085300000|2025-10-10 08:35:00|1843.95|1841.95|1845.51|1843.51|1845.51|1843.51|1843.86|1841.86|0
1760085600000|2025-10-10 08:40:00|1845.09|1843.09|1844.85|1842.85|1845.61|1843.61|1844.66|1842.66|0
1760085900000|2025-10-10 08:45:00|1845.08|1843.08|1845.85|1843.85|1846.36|1844.36|1844.9|1842.9|0
1760086200000|2025-10-10 08:50:00|1845.83|1843.83|1845.54|1843.54|1846.18|1844.18|1845.54|1843.54|0
1760086500000|2025-10-10 08:55:00|1845.96|1843.96|1844.64|1842.64|1845.98|1843.98|1844.3|1842.3|0
1760086800000|2025-10-10 09:00:00|1844.63|1842.63|1842.27|1840.27|1844.89|1842.89|1838.17|1836.17|0
1760087100000|2025-10-10 09:05:00|1842.5|1840.5|1844.16|1842.16|1844.16|1842.16|1842.39|1840.39|0
1760087400000|2025-10-10 09:10:00|1843.93|1841.93|1841.56|1839.56|1844.87|1842.87|1841.43|1839.43|0
1760087700000|2025-10-10 09:15:00|1841.33|1839.33|1840.4|1838.4|1842.49|1840.49|1840.4|1838.4|0
1760088000000|2025-10-10 09:20:00|1839.93|1837.93|1840.8|1838.8|1841.91|1839.91|1839.75|1837.75|0
1760088300000|2025-10-10 09:25:00|1840.73|1838.73|1839.95|1837.95|1841.09|1839.09|1839.56|1837.56|0
1760088600000|2025-10-10 09:30:00|1839.72|1837.72|1839.25|1837.25|1840.19|1838.19|1838.04|1836.04|0
1760088900000|2025-10-10 09:35:00|1839.28|1837.28|1837.71|1835.71|1839.72|1837.72|1836.98|1834.98|0
1760089200000|2025-10-10 09:40:00|1837.94|1835.94|1836.47|1834.47|1838.25|1836.25|1836.2|1834.2|0
1760089500000|2025-10-10 09:45:00|1836.71|1834.71|1834.61|1832.61|1837.89|1835.89|1834.51|1832.51|0
1760089800000|2025-10-10 09:50:00|1834.74|1832.74|1832.1|1830.1|1835.4|1833.4|1832.1|1830.1|0
1760090100000|2025-10-10 09:55:00|1832.33|1830.33|1831.64|1829.64|1834.03|1832.03|1831.24|1829.24|0
1760090400000|2025-10-10 10:00:00|1831.4|1829.4|1832.87|1830.87|1834.15|1832.15|1831.4|1829.4|0
1760090700000|2025-10-10 10:05:00|1833.11|1831.11|1835.36|1833.36|1835.72|1833.72|1833.11|1831.11|0
1760091000000|2025-10-10 10:10:00|1835.12|1833.12|1836.41|1834.41|1837.98|1835.98|1835.12|1833.12|0
1760091300000|2025-10-10 10:15:00|1836.65|1834.65|1837.54|1835.54|1838.92|1836.92|1835.75|1833.75|0
1760091600000|2025-10-10 10:20:00|1837.3|1835.3|1837.21|1835.21|1838.81|1836.81|1837.04|1835.04|0
1760091900000|2025-10-10 10:25:00|1837.45|1835.45|1836.16|1834.16|1837.47|1835.47|1835.73|1833.73|0
1760092200000|2025-10-10 10:30:00|1835.92|1833.92|1836.41|1834.41|1837.36|1835.36|1835.75|1833.75|0
1760092500000|2025-10-10 10:35:00|1836.3|1834.3|1834.83|1832.83|1836.44|1834.44|1834.14|1832.14|0
1760092800000|2025-10-10 10:40:00|1834.6|1832.6|1837.76|1835.76|1838.05|1836.05|1834.6|1832.6|0
1760093100000|2025-10-10 10:45:00|1837.9|1835.9|1835.56|1833.56|1838.03|1836.03|1835.28|1833.28|0
1760093400000|2025-10-10 10:50:00|1835.68|1833.68|1837.5|1835.5|1838.23|1836.23|1835.33|1833.33|0
1760093700000|2025-10-10 10:55:00|1837.48|1835.48|1840|1838|1840|1838|1836.93|1834.93|0
1760094000000|2025-10-10 11:00:00|1839.88|1837.88|1841.76|1839.76|1841.99|1839.99|1839.59|1837.59|0
1760094300000|2025-10-10 11:05:00|1841.64|1839.64|1840.86|1838.86|1841.78|1839.78|1839.04|1837.04|0
1760094600000|2025-10-10 11:10:00|1840.62|1838.62|1842.18|1840.18|1842.4|1840.4|1840.3|1838.3|0
1760094900000|2025-10-10 11:15:00|1842.41|1840.41|1841.31|1839.31|1842.42|1840.42|1840.93|1838.93|0
1760095200000|2025-10-10 11:20:00|1841.25|1839.25|1841.47|1839.47|1842.22|1840.22|1840.78|1838.78|0
1760095500000|2025-10-10 11:25:00|1841.58|1839.58|1841.92|1839.92|1842.54|1840.54|1841.17|1839.17|0
1760095800000|2025-10-10 11:30:00|1842.03|1840.03|1844.24|1842.24|1844.6|1842.6|1841.92|1839.92|0
1760096100000|2025-10-10 11:35:00|1844.47|1842.47|1841.85|1839.85|1844.6|1842.6|1841.85|1839.85|0
1760096400000|2025-10-10 11:40:00|1841.62|1839.62|1842.67|1840.67|1843.58|1841.58|1840.84|1838.84|0
1760096700000|2025-10-10 11:45:00|1842.91|1840.91|1843.58|1841.58|1843.83|1841.83|1842.57|1840.57|0
1760097000000|2025-10-10 11:50:00|1843.29|1841.29|1843.56|1841.56|1844.53|1842.53|1843.28|1841.28|0
1760097300000|2025-10-10 11:55:00|1843.8|1841.8|1844.54|1842.54|1844.7|1842.7|1843.25|1841.25|0
1760097600000|2025-10-10 12:00:00|1844.3|1842.3|1845.67|1843.67|1845.67|1843.67|1843.3|1841.3|0
1760097900000|2025-10-10 12:05:00|1844.28|1842.28|1845.94|1843.94|1846.77|1844.77|1844.28|1842.28|0
1760098200000|2025-10-10 12:10:00|1846.18|1844.18|1846.28|1844.28|1846.58|1844.58|1845.05|1843.05|0
1760098500000|2025-10-10 12:15:00|1846.04|1844.04|1845.22|1843.22|1846.36|1844.36|1844.98|1842.98|0
1760098800000|2025-10-10 12:20:00|1845.42|1843.42|1845.16|1843.16|1846.33|1844.33|1844.54|1842.54|0
1760099100000|2025-10-10 12:25:00|1845.39|1843.39|1844.95|1842.95|1845.66|1843.66|1843.91|1841.91|0
1760099400000|2025-10-10 12:30:00|1844.72|1842.72|1844.9|1842.9|1846.18|1844.18|1844.21|1842.21|0
1760099700000|2025-10-10 12:35:00|1844.68|1842.68|1842.95|1840.95|1845.23|1843.23|1842.38|1840.38|0
1760100000000|2025-10-10 12:40:00|1842.65|1840.65|1839.76|1837.76|1844.9|1842.9|1839.72|1837.72|0
1760100300000|2025-10-10 12:45:00|1839.99|1837.99|1840.3|1838.3|1840.76|1838.76|1838.5|1836.5|0
1760100600000|2025-10-10 12:50:00|1840.06|1838.06|1840.82|1838.82|1841.8|1839.8|1838.55|1836.55|0
1760100900000|2025-10-10 12:55:00|1840.94|1838.94|1840.58|1838.58|1841.3|1839.3|1838.72|1836.72|0
1760101200000|2025-10-10 13:00:00|1841.04|1839.04|1842.34|1840.34|1843.64|1841.64|1840.81|1838.81|0
1760101500000|2025-10-10 13:05:00|1842.46|1840.46|1840.54|1838.54|1842.63|1840.63|1840.47|1838.47|0
1760101800000|2025-10-10 13:10:00|1840.56|1838.56|1841.72|1839.72|1842.01|1840.01|1840.13|1838.13|0
1760102100000|2025-10-10 13:15:00|1842.63|1840.63|1841.65|1839.65|1843.12|1841.12|1840.99|1838.99|0
1760102400000|2025-10-10 13:20:00|1842.03|1840.03|1841.35|1839.35|1842.52|1840.52|1840.93|1838.93|0
1760102700000|2025-10-10 13:25:00|1841.23|1839.23|1842.64|1840.64|1842.88|1840.88|1841.23|1839.23|0
1760103000000|2025-10-10 13:30:00|1842.3|1840.3|1847.79|1845.79|1851.08|1849.08|1842.3|1840.3|0
1760103300000|2025-10-10 13:35:00|1848.25|1846.25|1857.52|1855.52|1858.1|1856.1|1847.56|1845.56|0
1760103600000|2025-10-10 13:40:00|1857.75|1855.75|1858.87|1856.87|1859.1|1857.1|1855.28|1853.28|0
1760103900000|2025-10-10 13:45:00|1858.63|1856.63|1854.2|1852.2|1863.47|1861.47|1853.24|1851.24|0
1760104200000|2025-10-10 13:50:00|1853.73|1851.73|1849|1847|1855.2|1853.2|1848.05|1846.05|0
1760104500000|2025-10-10 13:55:00|1849.23|1847.23|1854.52|1852.52|1855.18|1853.18|1848.32|1846.32|0
1760104800000|2025-10-10 14:00:00|1854.63|1852.63|1848.77|1846.77|1855.73|1853.73|1846.15|1844.15|0
1760105100000|2025-10-10 14:05:00|1848.53|1846.53|1852.54|1850.54|1854.92|1852.92|1846.67|1844.67|0
1760105400000|2025-10-10 14:10:00|1852.77|1850.77|1848.24|1846.24|1853.72|1851.72|1847.77|1845.77|0
1760105700000|2025-10-10 14:15:00|1848.3|1846.3|1846.19|1844.19|1848.87|1846.87|1841.98|1839.98|0
1760106000000|2025-10-10 14:20:00|1846.42|1844.42|1849.53|1847.53|1850.43|1848.43|1846.04|1844.04|0
1760106300000|2025-10-10 14:25:00|1849.64|1847.64|1851.75|1849.75|1856.07|1854.07|1848.03|1846.03|0
1760106600000|2025-10-10 14:30:00|1851.98|1849.98|1850.17|1848.17|1852.44|1850.44|1848.13|1846.13|0
1760106900000|2025-10-10 14:35:00|1850.4|1848.4|1848.48|1846.48|1851.56|1849.56|1846.24|1844.24|0
1760107200000|2025-10-10 14:40:00|1848.71|1846.71|1848.57|1846.57|1849.38|1847.38|1845.19|1843.19|0
1760107500000|2025-10-10 14:45:00|1848.8|1846.8|1853.13|1851.13|1853.88|1851.88|1848.57|1846.57|0
1760107800000|2025-10-10 14:50:00|1853.36|1851.36|1852.08|1850.08|1853.83|1851.83|1849.38|1847.38|0
1760108100000|2025-10-10 14:55:00|1852.31|1850.31|1815|1812|1853.34|1851.34|1805.63|1802.63|0
1760108400000|2025-10-10 15:00:00|1812.44|1809.44|1789.55|1786.55|1812.44|1809.44|1778.52|1775.52|0
1760108700000|2025-10-10 15:05:00|1788.85|1785.85|1783.27|1780.27|1799.4|1796.4|1781.14|1778.14|0
1760109000000|2025-10-10 15:10:00|1784.2|1781.2|1803.54|1800.54|1807.92|1804.92|1783.73|1780.73|0
1760109300000|2025-10-10 15:15:00|1802.61|1799.61|1784.21|1781.21|1806.5|1803.5|1775.14|1772.14|0
1760109600000|2025-10-10 15:20:00|1784.68|1781.68|1761.49|1758.09|1789.85|1786.85|1759.78|1756.38|0
1760109900000|2025-10-10 15:25:00|1761.26|1757.86|1755.72|1752.32|1775.43|1772.03|1752.65|1749.25|0
1760110200000|2025-10-10 15:30:00|1755.15|1751.75|1740.75|1737.35|1755.15|1751.75|1729.97|1726.57|0
1760110500000|2025-10-10 15:35:00|1739.72|1736.32|1739.61|1736.21|1751.33|1747.93|1735.7|1732.3|0
1760110800000|2025-10-10 15:40:00|1738.69|1735.29|1758.54|1755.14|1759|1755.6|1728.89|1725.49|0
1760111100000|2025-10-10 15:45:00|1760.85|1757.45|1756.21|1752.81|1767.13|1763.73|1750.93|1747.53|0
1760111400000|2025-10-10 15:50:00|1755.75|1752.35|1758.45|1755.05|1767.64|1764.24|1754.53|1751.13|0
1760111700000|2025-10-10 15:55:00|1758.21|1754.81|1750.5|1747.1|1758.21|1754.81|1739.78|1736.38|0
1760112000000|2025-10-10 16:00:00|1749.35|1745.95|1740.56|1737.16|1749.35|1745.95|1736.89|1733.49|0
1760112300000|2025-10-10 16:05:00|1742.41|1739.01|1744|1740.6|1749.12|1745.72|1738.54|1735.14|0
1760112600000|2025-10-10 16:10:00|1744.46|1741.06|1751.36|1747.96|1751.82|1748.42|1738.43|1735.03|0
1760112900000|2025-10-10 16:15:00|1751.13|1747.73|1746.21|1742.81|1753.09|1749.69|1738.76|1735.36|0
1760113200000|2025-10-10 16:20:00|1745.98|1742.58|1752.09|1748.69|1757.75|1754.35|1738.77|1735.37|0
1760113500000|2025-10-10 16:25:00|1750.71|1747.31|1748.05|1744.65|1754.26|1750.86|1745.82|1742.42|0
1760113800000|2025-10-10 16:30:00|1748.16|1744.76|1749.86|1746.46|1759.97|1756.57|1747.36|1743.96|0
1760114100000|2025-10-10 16:35:00|1750.32|1746.92|1750.91|1747.51|1756.18|1752.78|1744.11|1740.71|0
1760114400000|2025-10-10 16:40:00|1750.34|1746.94|1742.1|1738.7|1752.95|1749.55|1738.8|1735.4|0
1760114700000|2025-10-10 16:45:00|1741.64|1738.24|1732.75|1729.35|1744.66|1741.26|1732.25|1728.85|0
1760115000000|2025-10-10 16:50:00|1733.21|1729.81|1729.35|1725.95|1733.87|1730.47|1726.15|1722.75|0
1760115300000|2025-10-10 16:55:00|1729.12|1725.72|1725.58|1722.18|1732.54|1729.14|1725.42|1722.02|0
1760115600000|2025-10-10 17:00:00|1725.24|1721.84|1719.77|1716.37|1730.14|1726.74|1717.25|1713.85|0
1760115900000|2025-10-10 17:05:00|1720.46|1717.06|1716.95|1713.55|1721.15|1717.75|1713.72|1710.32|0
1760116200000|2025-10-10 17:10:00|1717.18|1713.78|1717.8|1714.4|1729.83|1726.43|1715.2|1711.8|0
1760116500000|2025-10-10 17:15:00|1718.71|1715.31|1721.49|1718.09|1727.52|1724.12|1715.42|1712.02|0
1760116800000|2025-10-10 17:20:00|1721.26|1717.86|1724.91|1721.51|1730.11|1726.71|1715.68|1712.28|0
1760117100000|2025-10-10 17:25:00|1725.37|1721.97|1732.75|1729.35|1734.09|1730.69|1722.85|1719.45|0
1760117400000|2025-10-10 17:30:00|1732.18|1728.78|1735.96|1732.56|1737.09|1733.69|1726.28|1722.88|0
1760117700000|2025-10-10 17:35:00|1735.5|1732.1|1735.25|1731.85|1741.29|1737.89|1732.94|1729.54|0
1760118000000|2025-10-10 17:40:00|1734.32|1730.92|1731.27|1727.87|1739.57|1736.17|1731.27|1727.87|0
1760118300000|2025-10-10 17:45:00|1731.03|1727.63|1730.92|1727.92|1733.9|1730.9|1720.54|1717.14|0
1760118600000|2025-10-10 17:50:00|1731.84|1728.84|1723.02|1720.02|1732.07|1729.07|1722.45|1719.45|0
1760118900000|2025-10-10 17:55:00|1722.91|1719.91|1729.67|1726.67|1729.9|1726.9|1722.29|1719.29|0
1760119200000|2025-10-10 18:00:00|1730.13|1727.13|1723.65|1720.65|1730.83|1727.83|1721.02|1718.02|0
1760119500000|2025-10-10 18:05:00|1724.46|1721.46|1724.65|1721.65|1729.38|1726.38|1722.35|1719.35|0
1760119800000|2025-10-10 18:10:00|1724.42|1721.42|1728.67|1725.67|1729.36|1726.36|1722.22|1719.22|0
1760120100000|2025-10-10 18:15:00|1728.44|1725.44|1724.33|1721.33|1732.51|1729.51|1721.18|1718.18|0
1760120400000|2025-10-10 18:20:00|1724.9|1721.9|1730.8|1727.8|1732.8|1729.8|1724.9|1721.9|0
1760120700000|2025-10-10 18:25:00|1730.69|1727.69|1724.01|1721.01|1733.61|1730.61|1723.31|1720.31|0
1760121000000|2025-10-10 18:30:00|1724.47|1721.47|1720.65|1717.65|1727.6|1724.6|1719.62|1716.62|0
1760121300000|2025-10-10 18:35:00|1720.42|1717.42|1720.34|1717.34|1722.58|1719.58|1718.34|1715.34|0
1760121600000|2025-10-10 18:40:00|1720.57|1717.57|1713.56|1710.56|1721.31|1718.31|1713.56|1710.56|0
1760121900000|2025-10-10 18:45:00|1714.02|1711.02|1712.44|1709.44|1718.98|1715.98|1709.52|1706.52|0
1760122200000|2025-10-10 18:50:00|1712.67|1709.67|1705.64|1702.64|1714.25|1711.25|1705.11|1702.11|0
1760122500000|2025-10-10 18:55:00|1705.87|1702.87|1708.27|1705.27|1711.9|1708.9|1704.96|1701.96|0
1760122800000|2025-10-10 19:00:00|1708.5|1705.5|1710.79|1707.79|1717.11|1714.11|1706.91|1703.91|0
1760123100000|2025-10-10 19:05:00|1711.02|1708.02|1708.3|1705.3|1714.67|1711.67|1706.73|1703.73|0
1760123400000|2025-10-10 19:10:00|1708.53|1705.53|1702.08|1699.08|1708.99|1705.99|1700.03|1697.03|0
1760123700000|2025-10-10 19:15:00|1702.53|1699.53|1706.75|1703.75|1710.25|1707.25|1700.54|1697.54|0
1760124000000|2025-10-10 19:20:00|1706.29|1703.29|1699.59|1696.59|1708.32|1705.32|1699.36|1696.36|0
1760124300000|2025-10-10 19:25:00|1700.28|1697.28|1696.27|1693.27|1701.97|1698.97|1692.24|1689.24|0
1760124600000|2025-10-10 19:30:00|1697.19|1694.19|1692.67|1689.67|1700.04|1697.04|1690.51|1687.51|0
1760124900000|2025-10-10 19:35:00|1692.44|1689.44|1681.54|1678.54|1692.67|1689.67|1679.28|1676.28|0
1760125200000|2025-10-10 19:40:00|1682.46|1679.46|1696.84|1693.84|1697.27|1694.27|1681.21|1678.21|0
1760125500000|2025-10-10 19:45:00|1698.22|1695.22|1695.43|1692.43|1704.21|1701.21|1693.65|1690.65|0
1760125800000|2025-10-10 19:50:00|1693.13|1690.13|1677.94|1674.94|1694.01|1691.01|1676.14|1673.14|0
1760126100000|2025-10-10 19:55:00|1676.8|1673.8|1671.52|1668.52|1676.8|1673.8|1666.38|1663.38|0
1760126400000|2025-10-10 20:00:00|1671.06|1668.06|1673.48|1670.48|1674.53|1671.53|1665.42|1662.42|0
1760126700000|2025-10-10 20:05:00|1674.4|1671.4|1672.22|1669.22|1677.45|1674.45|1670.02|1667.02|0
1760127000000|2025-10-10 20:10:00|1672.67|1669.67|1679.63|1676.63|1681.14|1678.14|1672.67|1669.67|0
1760314800000|2025-10-13 00:20:00|1735.51|1732.71|1730.64|1727.04|1739.42|1735.82|1730.27|1726.67|0
1760315100000|2025-10-13 00:25:00|1730.98|1727.38|1733.42|1729.82|1733.73|1730.13|1730.87|1727.27|0
1760315400000|2025-10-13 00:30:00|1733.53|1729.93|1734.13|1730.53|1734.5|1730.9|1730.39|1726.79|0
1760315700000|2025-10-13 00:35:00|1734.36|1730.76|1735.02|1731.42|1738.29|1734.69|1734.13|1730.53|0
1760316000000|2025-10-13 00:40:00|1734.78|1731.18|1738.87|1735.27|1739.32|1735.72|1734.78|1731.18|0
1760316300000|2025-10-13 00:45:00|1738.64|1735.04|1738.74|1735.14|1740.48|1736.88|1737.49|1733.89|0
1760316600000|2025-10-13 00:50:00|1738.62|1735.02|1740.1|1736.5|1740.86|1737.26|1738.17|1734.57|0
1760316900000|2025-10-13 00:55:00|1739.74|1736.14|1740.99|1737.39|1742.54|1738.94|1738.9|1735.3|0
1760317200000|2025-10-13 01:00:00|1740.84|1737.24|1740.99|1737.39|1743.8|1740.2|1740.15|1736.55|0
1760317500000|2025-10-13 01:05:00|1740.76|1737.16|1739.45|1735.85|1743.85|1740.25|1739.45|1735.85|0
1760317800000|2025-10-13 01:10:00|1739.88|1736.28|1738.61|1735.01|1741.56|1737.96|1737.51|1733.91|0
1760318100000|2025-10-13 01:15:00|1738.9|1735.3|1741.52|1737.92|1742.58|1738.98|1738.44|1734.84|0
1760318400000|2025-10-13 01:20:00|1741.63|1738.03|1743.06|1739.46|1744.84|1741.24|1740.47|1736.87|0
1760318700000|2025-10-13 01:25:00|1742.94|1739.34|1742.27|1738.67|1744.74|1741.14|1742.27|1738.67|0
1760319000000|2025-10-13 01:30:00|1742.73|1739.13|1744.55|1740.95|1746.66|1743.06|1742.73|1739.13|0
1760319300000|2025-10-13 01:35:00|1744.65|1741.05|1741.46|1738.26|1745.35|1741.75|1740.16|1736.56|0
1760319600000|2025-10-13 01:40:00|1741.31|1738.11|1744.93|1741.73|1745.23|1742.03|1741.31|1738.11|0
1760319900000|2025-10-13 01:45:00|1745.07|1741.87|1745.28|1742.08|1746.13|1742.93|1744.52|1741.32|0
1760320200000|2025-10-13 01:50:00|1745.27|1742.07|1745.59|1742.39|1746.81|1743.61|1745.03|1741.83|0
1760320500000|2025-10-13 01:55:00|1745.6|1742.4|1745.95|1742.75|1746.69|1743.49|1745.07|1741.87|0
1760320800000|2025-10-13 02:00:00|1745.81|1742.61|1744.46|1741.26|1747.12|1743.92|1744.23|1741.03|0
1760321100000|2025-10-13 02:05:00|1744.7|1741.5|1746.65|1743.45|1747.2|1744|1744.42|1741.22|0
1760321400000|2025-10-13 02:10:00|1746.88|1743.68|1745.15|1741.95|1746.88|1743.68|1744.2|1741|0
1760321700000|2025-10-13 02:15:00|1745.51|1742.31|1745.38|1742.18|1747.13|1743.93|1745.07|1741.87|0
1760322000000|2025-10-13 02:20:00|1745.62|1742.42|1746.51|1743.31|1746.71|1743.51|1744.36|1741.16|0
1760322300000|2025-10-13 02:25:00|1746.28|1743.08|1746.55|1743.35|1747.14|1743.94|1745.65|1742.45|0
1760322600000|2025-10-13 02:30:00|1746.67|1743.47|1747.25|1744.05|1747.41|1744.21|1745.72|1742.52|0
1760322900000|2025-10-13 02:35:00|1747.01|1743.81|1746.22|1743.02|1747.64|1744.44|1745.65|1742.45|0
1760323200000|2025-10-13 02:40:00|1745.99|1742.79|1744.63|1741.43|1746.45|1743.25|1744.43|1741.23|0
1760323500000|2025-10-13 02:45:00|1744.4|1741.2|1745.4|1742.2|1746.41|1743.21|1744.33|1741.13|0
1760323800000|2025-10-13 02:50:00|1745.17|1741.97|1742.57|1739.37|1745.17|1741.97|1742.57|1739.37|0
1760324100000|2025-10-13 02:55:00|1742.34|1739.14|1740.05|1736.85|1743.23|1740.03|1739.42|1736.22|0
1760324400000|2025-10-13 03:00:00|1739.81|1736.61|1740.79|1737.99|1741.59|1738.79|1737.39|1734.19|0
1760324700000|2025-10-13 03:05:00|1740.56|1737.76|1745.82|1743.02|1746.01|1743.21|1740.56|1737.76|0
1760325000000|2025-10-13 03:10:00|1745.7|1742.9|1745.28|1743.28|1746.63|1743.83|1743.64|1741.64|0
1760325300000|2025-10-13 03:15:00|1745.16|1743.16|1743.69|1741.69|1745.28|1743.28|1743.69|1741.69|0
1760325600000|2025-10-13 03:20:00|1744|1742|1742.37|1740.37|1744.41|1742.41|1742.27|1740.27|0
1760325900000|2025-10-13 03:25:00|1742.14|1740.14|1741.46|1739.46|1743.98|1741.98|1740.79|1738.79|0
1760326200000|2025-10-13 03:30:00|1741.34|1739.34|1740.03|1738.03|1741.53|1739.53|1739.2|1737.2|0
1760326500000|2025-10-13 03:35:00|1740.08|1738.08|1739.63|1737.63|1741.66|1739.66|1739.35|1737.35|0
1760326800000|2025-10-13 03:40:00|1739.97|1737.97|1738.31|1736.31|1740.05|1738.05|1737.29|1735.29|0
1760327100000|2025-10-13 03:45:00|1738.19|1736.19|1735.7|1733.7|1739.15|1737.15|1735.7|1733.7|0
1760327400000|2025-10-13 03:50:00|1735.93|1733.93|1734.67|1732.67|1737.88|1735.88|1733.37|1731.37|0
1760327700000|2025-10-13 03:55:00|1734.44|1732.44|1734.18|1732.18|1735.11|1733.11|1732.2|1730.2|0
1760328000000|2025-10-13 04:00:00|1734.29|1732.29|1735.33|1733.33|1737.23|1735.23|1734.29|1732.29|0
1760328300000|2025-10-13 04:05:00|1735.22|1733.22|1735.8|1733.8|1736.86|1734.86|1733.47|1731.47|0
1760328600000|2025-10-13 04:10:00|1735.69|1733.69|1737.41|1735.41|1737.94|1735.94|1733.94|1731.94|0
1760328900000|2025-10-13 04:15:00|1737.53|1735.53|1738.02|1736.02|1738.79|1736.79|1737.29|1735.29|0
1760329200000|2025-10-13 04:20:00|1738.11|1736.11|1737.14|1735.14|1738.83|1736.83|1734.7|1732.7|0
1760329500000|2025-10-13 04:25:00|1736.91|1734.91|1738.36|1736.36|1739.97|1737.97|1736.91|1734.91|0
1760329800000|2025-10-13 04:30:00|1738.59|1736.59|1739.42|1737.42|1739.89|1737.89|1736.95|1734.95|0
1760330100000|2025-10-13 04:35:00|1738.95|1736.95|1738.28|1736.28|1740.03|1738.03|1738.07|1736.07|0
1760330400000|2025-10-13 04:40:00|1738.4|1736.4|1738.63|1736.63|1741.86|1739.86|1738.17|1736.17|0
1760330700000|2025-10-13 04:45:00|1738.86|1736.86|1740.04|1738.04|1740.2|1738.2|1738.7|1736.7|0
1760331000000|2025-10-13 04:50:00|1740.27|1738.27|1741.82|1739.82|1742.39|1740.39|1739.16|1737.16|0
1760331300000|2025-10-13 04:55:00|1742.05|1740.05|1742.03|1740.03|1742.5|1740.5|1741.26|1739.26|0
1760331600000|2025-10-13 05:00:00|1741.8|1739.8|1740.47|1738.47|1742.75|1740.75|1738.92|1736.92|0
1760331900000|2025-10-13 05:05:00|1740.42|1738.42|1741.65|1739.65|1741.95|1739.95|1739.51|1737.51|0
1760332200000|2025-10-13 05:10:00|1741.53|1739.53|1742.4|1740.4|1742.99|1740.99|1739.95|1737.95|0
1760332500000|2025-10-13 05:15:00|1742.51|1740.51|1743.29|1741.29|1744.71|1742.71|1742|1740|0
1760332800000|2025-10-13 05:20:00|1743.18|1741.18|1743.58|1741.58|1744.77|1742.77|1742.56|1740.56|0
1760333100000|2025-10-13 05:25:00|1743.46|1741.46|1744.05|1742.05|1744.05|1742.05|1742.81|1740.81|0
1760333400000|2025-10-13 05:30:00|1743.89|1741.89|1745.04|1743.04|1745.33|1743.33|1743.66|1741.66|0
1760333700000|2025-10-13 05:35:00|1745.15|1743.15|1745.65|1743.65|1745.65|1743.65|1742.77|1740.77|0
1760334000000|2025-10-13 05:40:00|1745.53|1743.53|1742.82|1740.82|1745.94|1743.94|1742.51|1740.51|0
1760334300000|2025-10-13 05:45:00|1742.7|1740.7|1743.5|1741.5|1743.7|1741.7|1740.34|1738.34|0
1760334600000|2025-10-13 05:50:00|1743.61|1741.61|1744.32|1742.32|1745.72|1743.72|1742.89|1740.89|0
1760334900000|2025-10-13 05:55:00|1744.43|1742.43|1745.4|1743.4|1745.89|1743.89|1743.59|1741.59|0
1760335200000|2025-10-13 06:00:00|1745.72|1743.72|1744.88|1742.88|1745.94|1743.94|1744.05|1742.05|0
1760335500000|2025-10-13 06:05:00|1744.99|1742.99|1742.05|1740.05|1747.39|1745.39|1740.74|1738.74|0
1760335800000|2025-10-13 06:10:00|1742.39|1740.39|1737.16|1735.16|1744.01|1742.01|1735.71|1733.71|0
1760336100000|2025-10-13 06:15:00|1737.96|1735.96|1738.79|1736.79|1739.35|1737.35|1736.75|1734.75|0
1760336400000|2025-10-13 06:20:00|1738.56|1736.56|1737.6|1735.6|1738.6|1736.6|1736.31|1734.31|0
1760336700000|2025-10-13 06:25:00|1737.83|1735.83|1741.04|1739.04|1741.22|1739.22|1737.32|1735.32|0
1760337000000|2025-10-13 06:30:00|1741.16|1739.16|1744.96|1742.96|1745.17|1743.17|1740.7|1738.7|0
1760337300000|2025-10-13 06:35:00|1744.73|1742.73|1744.46|1742.46|1745.61|1743.61|1743.88|1741.88|0
1760337600000|2025-10-13 06:40:00|1744.34|1742.34|1744.16|1742.16|1745.47|1743.47|1744.16|1742.16|0
1760337900000|2025-10-13 06:45:00|1743.93|1741.93|1744.35|1742.35|1744.74|1742.74|1740.76|1738.76|0
1760338200000|2025-10-13 06:50:00|1744.23|1742.23|1745.92|1743.92|1746.39|1744.39|1743.95|1741.95|0
1760338500000|2025-10-13 06:55:00|1746.13|1744.13|1748.26|1746.26|1749.16|1747.16|1744.49|1742.49|0
1760338800000|2025-10-13 07:00:00|1748.38|1746.38|1745.79|1743.79|1751.62|1749.62|1743.78|1741.78|0
1760339100000|2025-10-13 07:05:00|1745.56|1743.56|1751.56|1749.56|1753.4|1751.4|1745.24|1743.24|0
1760339400000|2025-10-13 07:10:00|1751.69|1749.69|1755.36|1753.36|1756.06|1754.06|1751.46|1749.46|0
1760339700000|2025-10-13 07:15:00|1755.13|1753.13|1756.24|1754.24|1757.34|1755.34|1754.19|1752.19|0
1760340000000|2025-10-13 07:20:00|1756.18|1754.18|1760.3|1758.3|1760.88|1758.88|1753.6|1751.6|0
1760340300000|2025-10-13 07:25:00|1760.17|1758.17|1763.13|1761.13|1763.46|1761.46|1758.77|1756.77|0
1760340600000|2025-10-13 07:30:00|1762.43|1760.43|1762.22|1760.22|1765.39|1763.39|1760.79|1758.79|0
1760340900000|2025-10-13 07:35:00|1762.29|1760.29|1760.63|1758.63|1763.45|1761.45|1759.79|1757.79|0
1760341200000|2025-10-13 07:40:00|1760.91|1758.91|1758.58|1756.58|1762.53|1760.53|1758.58|1756.58|0
1760341500000|2025-10-13 07:45:00|1758.11|1756.11|1756.39|1754.39|1758.65|1756.65|1756.16|1754.16|0
1760341800000|2025-10-13 07:50:00|1756.27|1754.27|1755.94|1753.94|1758.07|1756.07|1754.4|1752.4|0
1760342100000|2025-10-13 07:55:00|1756.18|1754.18|1757.54|1755.54|1757.54|1755.54|1754.77|1752.77|0
1760342400000|2025-10-13 08:00:00|1757.31|1755.31|1757.99|1755.99|1758.31|1756.31|1754.1|1752.1|0
1760342700000|2025-10-13 08:05:00|1758.1|1756.1|1753.62|1751.62|1758.1|1756.1|1753.39|1751.39|0
1760343000000|2025-10-13 08:10:00|1753.94|1751.94|1753.42|1751.42|1754.92|1752.92|1752.43|1750.43|0
1760343300000|2025-10-13 08:15:00|1753.43|1751.43|1751.5|1749.5|1754.75|1752.75|1747.77|1745.77|0
1760343600000|2025-10-13 08:20:00|1751.92|1749.92|1748.94|1746.94|1754.26|1752.26|1747.94|1745.94|0
1760343900000|2025-10-13 08:25:00|1749.05|1747.05|1746.57|1744.57|1749.05|1747.05|1746.37|1744.37|0
1760344200000|2025-10-13 08:30:00|1746.34|1744.34|1750.42|1748.42|1750.82|1748.82|1746.34|1744.34|0
1760344500000|2025-10-13 08:35:00|1749.72|1747.72|1746.53|1744.53|1751.12|1749.12|1745.94|1743.94|0
1760344800000|2025-10-13 08:40:00|1746.42|1744.42|1741.62|1739.62|1750.39|1748.39|1741.13|1739.13|0
1760345100000|2025-10-13 08:45:00|1741.84|1739.84|1743.98|1741.98|1744.24|1742.24|1741.43|1739.43|0
1760345400000|2025-10-13 08:50:00|1743.86|1741.86|1746.9|1744.9|1747.11|1745.11|1743.86|1741.86|0
1760345700000|2025-10-13 08:55:00|1747.11|1745.11|1749.81|1747.81|1749.92|1747.92|1746.46|1744.46|0
1760346000000|2025-10-13 09:00:00|1749.69|1747.69|1747.75|1745.75|1750.02|1748.02|1745.84|1743.84|0
1760346300000|2025-10-13 09:05:00|1747.87|1745.87|1745.27|1743.27|1748.47|1746.47|1745.27|1743.27|0
1760346600000|2025-10-13 09:10:00|1746.17|1744.17|1746.3|1744.3|1746.65|1744.65|1743.98|1741.98|0
1760346900000|2025-10-13 09:15:00|1746.08|1744.08|1748.4|1746.4|1748.83|1746.83|1745.53|1743.53|0
1760347200000|2025-10-13 09:20:00|1748.16|1746.16|1745.68|1743.68|1749.01|1747.01|1744.33|1742.33|0
1760347500000|2025-10-13 09:25:00|1744.74|1742.74|1745|1743|1747.29|1745.29|1743.75|1741.75|0
1760347800000|2025-10-13 09:30:00|1744.7|1742.7|1745.66|1743.66|1745.85|1743.85|1742.92|1740.92|0
1760348100000|2025-10-13 09:35:00|1745.89|1743.89|1743.87|1741.87|1745.89|1743.89|1742.29|1740.29|0
1760348400000|2025-10-13 09:40:00|1744.1|1742.1|1743.65|1741.65|1744.92|1742.92|1742.97|1740.97|0
1760348700000|2025-10-13 09:45:00|1744.03|1742.03|1743.58|1741.58|1744.96|1742.96|1743.11|1741.11|0
1760349000000|2025-10-13 09:50:00|1743.54|1741.54|1744.34|1742.34|1745.44|1743.44|1742.56|1740.56|0
1760349300000|2025-10-13 09:55:00|1744.57|1742.57|1744.08|1742.08|1747.12|1745.12|1743.99|1741.99|0
1760349600000|2025-10-13 10:00:00|1742.85|1740.85|1745.56|1743.56|1746.22|1744.22|1742.16|1740.16|0
1760349900000|2025-10-13 10:05:00|1744.82|1742.82|1745.21|1743.21|1745.77|1743.77|1744.09|1742.09|0
1760350200000|2025-10-13 10:10:00|1744.63|1742.63|1744.91|1742.91|1746.25|1744.25|1743.8|1741.8|0
1760350500000|2025-10-13 10:15:00|1744.68|1742.68|1743.12|1741.12|1745.29|1743.29|1740.06|1738.06|0
1760350800000|2025-10-13 10:20:00|1743|1741|1742.07|1740.07|1744.81|1742.81|1739.89|1737.89|0
1760351100000|2025-10-13 10:25:00|1741.96|1739.96|1745.48|1743.48|1745.77|1743.77|1741.77|1739.77|0
1760351400000|2025-10-13 10:30:00|1744.79|1742.79|1747.9|1745.9|1748.75|1746.75|1744.79|1742.79|0
1760351700000|2025-10-13 10:35:00|1747.78|1745.78|1745.73|1743.73|1748.9|1746.9|1745.28|1743.28|0
1760352000000|2025-10-13 10:40:00|1745.5|1743.5|1741.04|1739.04|1746.9|1744.9|1740.4|1738.4|0
1760352300000|2025-10-13 10:45:00|1740.81|1738.81|1739.48|1737.48|1741.89|1739.89|1738.87|1736.87|0
1760352600000|2025-10-13 10:50:00|1740.18|1738.18|1740.49|1738.49|1740.74|1738.74|1738.09|1736.09|0
1760352900000|2025-10-13 10:55:00|1740.61|1738.61|1743.61|1741.61|1745.65|1743.65|1739.56|1737.56|0
1760353200000|2025-10-13 11:00:00|1742.22|1740.22|1738.47|1736.47|1748.68|1746.68|1735.47|1733.47|0
1760353500000|2025-10-13 11:05:00|1738|1736|1729.17|1727.17|1739.39|1737.39|1725.86|1723.86|0
1760353800000|2025-10-13 11:10:00|1729.4|1727.4|1729.85|1727.85|1731.36|1729.36|1718.73|1716.73|0
1760354100000|2025-10-13 11:15:00|1729.73|1727.73|1731.4|1729.4|1732.67|1730.67|1728.27|1726.27|0
1760354400000|2025-10-13 11:20:00|1730.94|1728.94|1728.49|1726.49|1732.97|1730.97|1727.4|1725.4|0
1760354700000|2025-10-13 11:25:00|1728.72|1726.72|1728.78|1726.78|1731.02|1729.02|1727.07|1725.07|0
1760355000000|2025-10-13 11:30:00|1728.89|1726.89|1731.36|1729.36|1732.42|1730.42|1722.58|1720.58|0
1760355300000|2025-10-13 11:35:00|1730.67|1728.67|1728.49|1726.49|1732.93|1730.93|1725.95|1723.95|0
1760355600000|2025-10-13 11:40:00|1728.72|1726.72|1734.34|1732.34|1734.57|1732.57|1728|1726|0
1760355900000|2025-10-13 11:45:00|1734.57|1732.57|1733.72|1731.72|1735.52|1733.52|1731.99|1729.99|0
1760356200000|2025-10-13 11:50:00|1733.61|1731.61|1733.42|1731.42|1735.04|1733.04|1730.17|1728.17|0
1760356500000|2025-10-13 11:55:00|1733.65|1731.65|1731.54|1729.54|1733.65|1731.65|1730.18|1728.18|0
1760356800000|2025-10-13 12:00:00|1730.38|1728.38|1727.02|1725.02|1730.38|1728.38|1724.44|1722.44|0
1760357100000|2025-10-13 12:05:00|1726.91|1724.91|1728.18|1726.18|1729.33|1727.33|1723.9|1721.9|0
1760357400000|2025-10-13 12:10:00|1727.72|1725.72|1733.23|1731.23|1733.46|1731.46|1727.72|1725.72|0
1760357700000|2025-10-13 12:15:00|1733|1731|1733.78|1731.78|1736.84|1734.84|1732.77|1730.77|0
1760358000000|2025-10-13 12:20:00|1733.9|1731.9|1733.38|1731.38|1733.9|1731.9|1727.39|1725.39|0
1760358300000|2025-10-13 12:25:00|1733.15|1731.15|1731.21|1729.21|1733.87|1731.87|1728.95|1726.95|0
1760358600000|2025-10-13 12:30:00|1730.74|1728.74|1736|1734|1736.57|1734.57|1730.11|1728.11|0
1760358900000|2025-10-13 12:35:00|1736.23|1734.23|1736.55|1734.55|1737.78|1735.78|1734.99|1732.99|0
1760359200000|2025-10-13 12:40:00|1736.43|1734.43|1736.35|1734.35|1738.2|1736.2|1734.16|1732.16|0
1760359500000|2025-10-13 12:45:00|1736.12|1734.12|1736.81|1734.81|1739.05|1737.05|1735.71|1733.71|0
1760359800000|2025-10-13 12:50:00|1735.89|1733.89|1735.52|1733.52|1737.64|1735.64|1732.48|1730.48|0
1760360100000|2025-10-13 12:55:00|1735.75|1733.75|1731.72|1729.72|1737.14|1735.14|1731.51|1729.51|0
1760360400000|2025-10-13 13:00:00|1731.95|1729.95|1741.66|1739.66|1743.67|1741.67|1731.95|1729.95|0
1760360700000|2025-10-13 13:05:00|1741.9|1739.9|1741.03|1739.03|1743.09|1741.09|1738.15|1736.15|0
1760361000000|2025-10-13 13:10:00|1741.14|1739.14|1741.78|1739.78|1742.32|1740.32|1736.33|1734.33|0
1760361300000|2025-10-13 13:15:00|1741.55|1739.55|1739.88|1737.88|1741.55|1739.55|1738.21|1736.21|0
1760361600000|2025-10-13 13:20:00|1740.11|1738.11|1736.57|1734.57|1742.37|1740.37|1736.21|1734.21|0
1760361900000|2025-10-13 13:25:00|1736.45|1734.45|1736.72|1734.72|1736.96|1734.96|1736.45|1734.45|0
1760362200000|2025-10-13 13:30:00|1733.52|1731.52|1734.52|1732.52|1742.97|1740.97|1732.03|1730.03|0
1760362500000|2025-10-13 13:35:00|1735.21|1733.21|1734.16|1732.16|1735.86|1733.86|1725.43|1723.43|0
1760362800000|2025-10-13 13:40:00|1733.7|1731.7|1737.31|1735.31|1740.7|1738.7|1727.7|1725.7|0
1760363100000|2025-10-13 13:45:00|1737.54|1735.54|1738.08|1736.08|1741.8|1739.8|1731.45|1729.45|0
1760363400000|2025-10-13 13:50:00|1738.31|1736.31|1742.68|1740.68|1748.15|1746.15|1735.8|1733.8|0
1760363700000|2025-10-13 13:55:00|1742.22|1740.22|1754.94|1752.94|1755.41|1753.41|1741.22|1739.22|0
1760364000000|2025-10-13 14:00:00|1754.25|1752.25|1755.91|1753.91|1757.06|1755.06|1744.39|1742.39|0
1760364300000|2025-10-13 14:05:00|1755.45|1753.45|1752.76|1750.76|1755.79|1753.79|1747.1|1745.1|0
1760364600000|2025-10-13 14:10:00|1751.84|1749.84|1748.33|1746.33|1753.06|1751.06|1744.18|1742.18|0
1760364900000|2025-10-13 14:15:00|1748.56|1746.56|1747.31|1745.31|1753.7|1751.7|1744.88|1742.88|0
1760365200000|2025-10-13 14:20:00|1748|1746|1739.76|1737.76|1748.7|1746.7|1731.99|1729.99|0
1760365500000|2025-10-13 14:25:00|1739.52|1737.52|1734.79|1732.79|1739.52|1737.52|1728.53|1726.53|0
1760365800000|2025-10-13 14:30:00|1735.02|1733.02|1743.06|1741.06|1743.39|1741.39|1728.81|1726.81|0
1760366100000|2025-10-13 14:35:00|1742.83|1740.83|1749.29|1747.29|1749.8|1747.8|1742.28|1740.28|0
1760366400000|2025-10-13 14:40:00|1749.41|1747.41|1742.26|1740.26|1750.66|1748.66|1739.37|1737.37|0
1760366700000|2025-10-13 14:45:00|1741.34|1739.34|1736.61|1734.61|1745.21|1743.21|1735.37|1733.37|0
1760367000000|2025-10-13 14:50:00|1736.85|1734.85|1734.89|1732.89|1739.25|1737.25|1731.34|1729.34|0
1760367300000|2025-10-13 14:55:00|1734.78|1732.78|1730.19|1728.19|1734.78|1732.78|1728.28|1726.28|0
1760367600000|2025-10-13 15:00:00|1730.65|1728.65|1730.14|1728.14|1734.31|1732.31|1727.56|1725.56|0
1760367900000|2025-10-13 15:05:00|1729.91|1727.91|1735.26|1733.26|1735.49|1733.49|1726.08|1724.08|0
1760368200000|2025-10-13 15:10:00|1735.49|1733.49|1740.92|1738.92|1743.19|1741.19|1733.78|1731.78|0
1760368500000|2025-10-13 15:15:00|1741.15|1739.15|1749.21|1747.21|1749.23|1747.23|1740.92|1738.92|0
1760368800000|2025-10-13 15:20:00|1749.45|1747.45|1750.4|1748.4|1754.41|1752.41|1748.28|1746.28|0
1760369100000|2025-10-13 15:25:00|1751.09|1749.09|1753.62|1751.62|1754.43|1752.43|1749.31|1747.31|0
1760369400000|2025-10-13 15:30:00|1753.39|1751.39|1756.02|1754.02|1757.56|1755.56|1753.39|1751.39|0
1760369700000|2025-10-13 15:35:00|1756.48|1754.48|1754.2|1752.2|1757.39|1755.39|1753.07|1751.07|0
1760370000000|2025-10-13 15:40:00|1754.43|1752.43|1750.13|1748.13|1754.43|1752.43|1748.15|1746.15|0
1760370300000|2025-10-13 15:45:00|1750.01|1748.01|1754.98|1752.98|1756.58|1754.58|1749.64|1747.64|0
1760370600000|2025-10-13 15:50:00|1755.21|1753.21|1755.51|1753.51|1757.33|1755.33|1751.9|1749.9|0
1760370900000|2025-10-13 15:55:00|1755.28|1753.28|1755.44|1753.44|1757.57|1755.57|1754.05|1752.05|0
1760371200000|2025-10-13 16:00:00|1755.67|1753.67|1756.66|1754.66|1757.76|1755.76|1754.12|1752.12|0
1760371500000|2025-10-13 16:05:00|1756.89|1754.89|1757.38|1755.38|1758.84|1756.84|1750.74|1748.74|0
1760371800000|2025-10-13 16:10:00|1757.48|1755.48|1759.23|1757.23|1760.56|1758.56|1755.41|1753.41|0
1760372100000|2025-10-13 16:15:00|1759.46|1757.46|1762.13|1760.13|1763.6|1761.6|1759.46|1757.46|0
1760372400000|2025-10-13 16:20:00|1761.9|1759.9|1760.38|1758.38|1764.14|1762.14|1753.68|1751.68|0
1760372700000|2025-10-13 16:25:00|1760.15|1758.15|1760.73|1758.73|1763.42|1761.42|1758.63|1756.63|0
1760373000000|2025-10-13 16:30:00|1761.08|1759.08|1763.17|1761.17|1764.99|1762.99|1760.12|1758.12|0
1760373300000|2025-10-13 16:35:00|1763.4|1761.4|1760.18|1758.18|1763.9|1761.9|1758.24|1756.24|0
1760373600000|2025-10-13 16:40:00|1760.22|1758.22|1758.86|1756.86|1760.68|1758.68|1756.76|1754.76|0
1760373900000|2025-10-13 16:45:00|1758.63|1756.63|1762.69|1760.69|1762.69|1760.69|1756.56|1754.56|0
1760374200000|2025-10-13 16:50:00|1762.46|1760.46|1763.3|1761.3|1765.12|1763.12|1761.08|1759.08|0
1760374500000|2025-10-13 16:55:00|1763.53|1761.53|1767.77|1765.77|1768.71|1766.71|1760.42|1758.42|0
1760374800000|2025-10-13 17:00:00|1768|1766|1770.61|1768.61|1771.13|1769.13|1763.46|1761.46|0
1760375100000|2025-10-13 17:05:00|1770.38|1768.38|1767.65|1765.65|1770.63|1768.63|1767.65|1765.65|0
1760375400000|2025-10-13 17:10:00|1767.88|1765.88|1761.26|1759.26|1770.36|1768.36|1759.97|1757.97|0
1760375700000|2025-10-13 17:15:00|1760.79|1758.79|1757.96|1755.96|1762.46|1760.46|1755.16|1753.16|0
1760376000000|2025-10-13 17:20:00|1757.5|1755.5|1759.75|1757.75|1763.8|1761.8|1756.88|1754.88|0
1760376300000|2025-10-13 17:25:00|1759.05|1757.05|1757.28|1755.28|1759.89|1757.89|1756.18|1754.18|0
1760376600000|2025-10-13 17:30:00|1757.74|1755.74|1756.08|1754.08|1759.03|1757.03|1755.18|1753.18|0
1760376900000|2025-10-13 17:35:00|1755.85|1753.85|1755.64|1753.64|1757.76|1755.76|1754.85|1752.85|0
1760377200000|2025-10-13 17:40:00|1755.87|1753.87|1754.2|1752.2|1757.74|1755.74|1752.55|1750.55|0
1760377500000|2025-10-13 17:45:00|1753.97|1751.97|1753.61|1751.61|1755.51|1753.51|1752.68|1750.68|0
1760377800000|2025-10-13 17:50:00|1753.72|1751.72|1754.21|1752.21|1754.87|1752.87|1750.2|1748.2|0
1760378100000|2025-10-13 17:55:00|1754.44|1752.44|1758.52|1756.52|1758.53|1756.53|1751.35|1749.35|0
1760378400000|2025-10-13 18:00:00|1758.75|1756.75|1759.38|1757.38|1761.22|1759.22|1757.4|1755.4|0
1760378700000|2025-10-13 18:05:00|1759.14|1757.14|1760.64|1758.64|1761.7|1759.7|1755.89|1753.89|0
1760379000000|2025-10-13 18:10:00|1760.87|1758.87|1761.34|1759.34|1761.95|1759.95|1758.15|1756.15|0
1760379300000|2025-10-13 18:15:00|1761.8|1759.8|1759.64|1757.64|1761.8|1759.8|1759.07|1757.07|0
1760379600000|2025-10-13 18:20:00|1759.87|1757.87|1763.99|1761.99|1764.56|1762.56|1759.87|1757.87|0
1760379900000|2025-10-13 18:25:00|1763.76|1761.76|1764.05|1762.05|1764.64|1762.64|1761.48|1759.48|0
1760380200000|2025-10-13 18:30:00|1764.28|1762.28|1762.4|1760.4|1767.1|1765.1|1762.22|1760.22|0
1760380500000|2025-10-13 18:35:00|1762.63|1760.63|1759.04|1757.04|1764.05|1762.05|1758.32|1756.32|0
1760380800000|2025-10-13 18:40:00|1759.73|1757.73|1756.15|1754.15|1760.45|1758.45|1753.06|1751.06|0
1760381100000|2025-10-13 18:45:00|1756.38|1754.38|1753.48|1751.48|1756.38|1754.38|1751.99|1749.99|0
1760381400000|2025-10-13 18:50:00|1753.59|1751.59|1749.38|1747.38|1755.63|1753.63|1747.82|1745.82|0
1760381700000|2025-10-13 18:55:00|1749.15|1747.15|1747.07|1745.07|1749.61|1747.61|1744.98|1742.98|0
1760382000000|2025-10-13 19:00:00|1747.3|1745.3|1746.39|1744.39|1749.85|1747.85|1743.95|1741.95|0
1760382300000|2025-10-13 19:05:00|1746.16|1744.16|1750.48|1748.48|1751.81|1749.81|1745.34|1743.34|0
1760382600000|2025-10-13 19:10:00|1750.59|1748.59|1747.41|1745.41|1752.84|1750.84|1747.41|1745.41|0
1760382900000|2025-10-13 19:15:00|1747.65|1745.65|1752.81|1750.81|1753.76|1751.76|1746.72|1744.72|0
1760383200000|2025-10-13 19:20:00|1753.04|1751.04|1757.06|1755.06|1758.78|1756.78|1753.04|1751.04|0
1760383500000|2025-10-13 19:25:00|1757.29|1755.29|1753.86|1751.86|1757.69|1755.69|1752.79|1750.79|0
1760383800000|2025-10-13 19:30:00|1753.16|1751.16|1755.63|1753.63|1755.63|1753.63|1751.56|1749.56|0
1760384100000|2025-10-13 19:35:00|1756.1|1754.1|1756.7|1754.7|1758.1|1756.1|1753.73|1751.73|0
1760384400000|2025-10-13 19:40:00|1756.4|1754.4|1759.94|1757.94|1760.39|1758.39|1756.17|1754.17|0
1760384700000|2025-10-13 19:45:00|1759.15|1757.15|1756.3|1754.3|1759.38|1757.38|1754.29|1752.29|0
1760385000000|2025-10-13 19:50:00|1756.76|1754.76|1759.5|1757.5|1761.04|1759.04|1754.71|1752.71|0
1760385300000|2025-10-13 19:55:00|1760.66|1758.66|1755.88|1753.88|1761.59|1759.59|1755.18|1753.18|0
1760385600000|2025-10-13 20:00:00|1755.94|1753.94|1753.61|1751.61|1756.96|1754.96|1753.17|1751.17|0
1760385900000|2025-10-13 20:05:00|1753.8|1751.8|1754.96|1752.96|1755.42|1753.42|1752.94|1750.94|0
1760386200000|2025-10-13 20:10:00|1755.19|1753.19|1753.08|1751.08|1755.64|1753.64|1753.08|1751.08|0
1760386500000|2025-10-13 20:15:00|1753.32|1751.32|1752.23|1750.23|1754.5|1752.5|1751.91|1749.91|0
1760386800000|2025-10-13 20:20:00|1752.71|1750.71|1752.45|1750.45|1753.98|1751.98|1751.91|1749.91|0
1760387100000|2025-10-13 20:25:00|1752.62|1750.62|1752.97|1750.97|1753.04|1751.04|1752.04|1750.04|0
1760387400000|2025-10-13 20:30:00|1752.73|1750.73|1752.41|1750.41|1753.15|1751.15|1751.63|1749.63|0
1760387700000|2025-10-13 20:35:00|1752.18|1750.18|1752.4|1750.4|1752.72|1750.72|1751.59|1749.59|0
1760388000000|2025-10-13 20:40:00|1752.63|1750.63|1752.41|1750.41|1753.31|1751.31|1752.13|1750.13|0
1760388300000|2025-10-13 20:45:00|1752.18|1750.18|1751.76|1749.76|1753.09|1751.09|1751.76|1749.76|0
1760388600000|2025-10-13 20:50:00|1751.52|1749.52|1750.44|1748.44|1751.94|1749.94|1750.11|1748.11|0
1760388900000|2025-10-13 20:55:00|1750.94|1747.94|1751.63|1748.63|1752.1|1749.1|1750.71|1747.71|0
1760389200000|2025-10-13 21:00:00|1752.31|1749.31|1752.6|1749.6|1753.05|1750.05|1752.31|1749.31|0
1760389500000|2025-10-13 21:05:00|1752.57|1749.57|1752.98|1749.98|1752.98|1749.98|1752.57|1749.57|0
1760389800000|2025-10-13 21:10:00|1753.02|1750.02|1753.15|1750.15|1753.19|1750.19|1753.02|1750.02|0
1760390100000|2025-10-13 21:15:00|1753.19|1750.19|1753.32|1750.32|1753.36|1750.36|1753.15|1750.15|0
1760390400000|2025-10-13 21:20:00|1753.36|1750.36|1753.32|1750.32|1753.36|1750.36|1753.28|1750.28|0
1760390700000|2025-10-13 21:25:00|1753.28|1750.28|1753.19|1750.19|1753.28|1750.28|1753.19|1750.19|0
1760391000000|2025-10-13 21:30:00|1753.23|1750.23|1753.23|1750.23|1753.36|1750.36|1753.23|1750.23|0
1760391300000|2025-10-13 21:35:00|1753.19|1750.19|1752.93|1749.93|1753.19|1750.19|1752.89|1749.89|0
1760391900000|2025-10-13 21:45:00|1752.91|1749.91|1753.63|1750.63|1753.84|1750.84|1752.91|1749.91|0
1760392200000|2025-10-13 21:50:00|1753.58|1750.58|1753.63|1750.63|1753.63|1750.63|1753.58|1750.58|0
1760392500000|2025-10-13 21:55:00|1753.61|1750.61|1754.37|1751.37|1754.37|1751.37|1753.33|1750.33|0
1760392800000|2025-10-13 22:00:00|1752.78|1749.78|1755.44|1752.44|1755.91|1752.91|1752.78|1749.78|0
1760393100000|2025-10-13 22:05:00|1755.55|1752.55|1755.32|1752.32|1756.14|1753.14|1755.09|1752.09|0
1760393400000|2025-10-13 22:10:00|1755.21|1752.21|1756.37|1753.37|1756.6|1753.6|1754.28|1751.28|0
1760393700000|2025-10-13 22:15:00|1756.48|1753.48|1757.06|1754.06|1757.99|1754.99|1755.9|1752.9|0
1760394000000|2025-10-13 22:20:00|1756.83|1753.83|1753.82|1750.82|1757.06|1754.06|1753.82|1750.82|0
1760394300000|2025-10-13 22:25:00|1753.59|1750.59|1751.97|1748.97|1754.51|1751.51|1751.97|1748.97|0
1760394600000|2025-10-13 22:30:00|1752.66|1749.66|1754.51|1751.51|1755.2|1752.2|1752.66|1749.66|0
1760394900000|2025-10-13 22:35:00|1754.74|1751.74|1754.39|1751.39|1756.13|1753.13|1754.05|1751.05|0
1760395200000|2025-10-13 22:40:00|1754.51|1751.51|1755.9|1752.9|1755.9|1752.9|1754.28|1751.28|0
1760395500000|2025-10-13 22:45:00|1755.67|1752.67|1756.59|1753.59|1757.29|1754.29|1755.2|1752.2|0
1760395800000|2025-10-13 22:50:00|1756.82|1753.82|1756.24|1753.24|1756.82|1753.82|1756.01|1753.01|0
1760396100000|2025-10-13 22:55:00|1756.36|1753.36|1757.51|1754.51|1757.51|1754.51|1755.89|1752.89|0
1760396400000|2025-10-13 23:00:00|1757.39|1754.39|1757.05|1754.05|1757.51|1754.51|1754.5|1751.5|0
1760396700000|2025-10-13 23:05:00|1757.28|1754.28|1755.2|1752.2|1757.28|1754.28|1754.5|1751.5|0
1760397000000|2025-10-13 23:10:00|1755.08|1752.08|1752.99|1749.99|1755.2|1752.2|1752.99|1749.99|0
1760397300000|2025-10-13 23:15:00|1753.11|1750.11|1754.96|1751.96|1755.2|1752.2|1752.3|1749.3|0
1760397600000|2025-10-13 23:20:00|1754.73|1751.73|1755.66|1752.66|1756.23|1753.23|1754.5|1751.5|0
1760397900000|2025-10-13 23:25:00|1755.43|1752.43|1754.96|1751.96|1755.54|1752.54|1754.5|1751.5|0
1760398200000|2025-10-13 23:30:00|1754.84|1751.84|1754.03|1751.03|1754.96|1751.96|1753.22|1750.22|0
1760398500000|2025-10-13 23:35:00|1753.91|1750.91|1751.95|1748.95|1753.91|1750.91|1751.83|1748.83|0
1760398800000|2025-10-13 23:40:00|1752.18|1749.18|1751.72|1748.72|1752.76|1749.76|1750.79|1747.79|0
1760399100000|2025-10-13 23:45:00|1751.49|1748.49|1751.72|1748.72|1751.95|1748.95|1750.33|1747.33|0
1760399400000|2025-10-13 23:50:00|1751.83|1748.83|1752.64|1749.64|1752.87|1749.87|1751.83|1748.83|0
1760399700000|2025-10-13 23:55:00|1752.75|1749.75|1753.34|1750.34|1753.34|1750.34|1752.64|1749.64|0
1760400000000|2025-10-14 00:00:00|1753.1|1750.1|1756.57|1753.57|1757.04|1754.04|1751.48|1748.48|0
1760400300000|2025-10-14 00:05:00|1756.69|1753.69|1758.77|1755.77|1759.69|1756.69|1756.69|1753.69|0
1760400600000|2025-10-14 00:10:00|1758.89|1755.89|1759.58|1756.58|1761.2|1758.2|1756.92|1753.92|0
1760400900000|2025-10-14 00:15:00|1759.69|1756.69|1764.76|1762.76|1766.64|1764.64|1759.58|1756.58|0
1760401200000|2025-10-14 00:20:00|1764.53|1762.53|1767.19|1765.19|1767.63|1765.63|1764.53|1762.53|0
1760401500000|2025-10-14 00:25:00|1766.31|1764.31|1769.42|1767.42|1770.38|1768.38|1766.31|1764.31|0
1760401800000|2025-10-14 00:30:00|1769.19|1767.19|1775.9|1773.9|1777.88|1775.88|1768.95|1766.95|0
1760402100000|2025-10-14 00:35:00|1776.01|1774.01|1773.15|1771.15|1776.01|1774.01|1772.69|1770.69|0
1760402400000|2025-10-14 00:40:00|1773.39|1771.39|1773.02|1771.02|1776.91|1774.91|1772.11|1770.11|0
1760402700000|2025-10-14 00:45:00|1772.79|1770.79|1768.7|1766.7|1772.79|1770.79|1767.26|1765.26|0
1760403000000|2025-10-14 00:50:00|1768.58|1766.58|1768.94|1766.94|1770.68|1768.68|1767.87|1765.87|0
1760403300000|2025-10-14 00:55:00|1769.17|1767.17|1770.75|1768.75|1771.23|1769.23|1768.71|1766.71|0
1760403600000|2025-10-14 01:00:00|1770.28|1768.28|1765.78|1763.78|1770.64|1768.64|1765.55|1763.55|0
1760403900000|2025-10-14 01:05:00|1766.02|1764.02|1767.39|1765.39|1769.92|1767.92|1762.82|1760.82|0
1760404200000|2025-10-14 01:10:00|1767.15|1765.15|1768.39|1766.39|1769.68|1767.68|1766.4|1764.4|0
1760404500000|2025-10-14 01:15:00|1768.16|1766.16|1767.45|1765.45|1768.59|1766.59|1764.74|1762.74|0
1760404800000|2025-10-14 01:20:00|1767.56|1765.56|1769.72|1767.72|1769.72|1767.72|1767.55|1765.55|0
1760405100000|2025-10-14 01:25:00|1769.49|1767.49|1769.03|1767.03|1770.55|1768.55|1768.3|1766.3|0
1760405400000|2025-10-14 01:30:00|1769.35|1767.35|1768.35|1766.35|1769.35|1767.35|1767.23|1765.23|0
1760405700000|2025-10-14 01:35:00|1768.36|1766.36|1770.04|1768.04|1770.46|1768.46|1767.48|1765.48|0
1760406000000|2025-10-14 01:40:00|1770.66|1768.66|1770.69|1768.69|1772.8|1770.8|1769.19|1767.19|0
1760406300000|2025-10-14 01:45:00|1770.92|1768.92|1769.53|1767.53|1771.26|1769.26|1769.24|1767.24|0
1760406600000|2025-10-14 01:50:00|1769.42|1767.42|1769.43|1767.43|1769.75|1767.75|1768.67|1766.67|0
1760406900000|2025-10-14 01:55:00|1769|1767|1770.88|1768.88|1771.37|1769.37|1768.54|1766.54|0
1760407200000|2025-10-14 02:00:00|1771.12|1769.12|1771.32|1769.32|1772.72|1770.72|1768.78|1766.78|0
1760407500000|2025-10-14 02:05:00|1771.13|1769.13|1771.84|1769.84|1772.44|1770.44|1770.77|1768.77|0
1760407800000|2025-10-14 02:10:00|1771.44|1769.44|1771.96|1769.96|1772.52|1770.52|1770.43|1768.43|0
1760408100000|2025-10-14 02:15:00|1771.84|1769.84|1772.83|1770.83|1773.37|1771.37|1771.46|1769.46|0
1760408400000|2025-10-14 02:20:00|1772.33|1770.33|1771.97|1769.97|1773|1771|1771.37|1769.37|0
1760408700000|2025-10-14 02:25:00|1771.73|1769.73|1767.61|1765.61|1772.48|1770.48|1767.05|1765.05|0
1760409000000|2025-10-14 02:30:00|1767.3|1765.3|1766.08|1764.08|1768.06|1766.06|1766.08|1764.08|0
1760409300000|2025-10-14 02:35:00|1766.36|1764.36|1766.37|1764.37|1767.04|1765.04|1761.58|1759.58|0
1760409600000|2025-10-14 02:40:00|1766.14|1764.14|1766.7|1764.7|1767.38|1765.38|1766.14|1764.14|0
1760409900000|2025-10-14 02:45:00|1766.94|1764.94|1764.58|1762.58|1767.03|1765.03|1763.16|1761.16|0
1760410200000|2025-10-14 02:50:00|1764.46|1762.46|1762.65|1760.65|1764.46|1762.46|1761.42|1759.42|0
1760410500000|2025-10-14 02:55:00|1762.78|1760.78|1762.28|1760.28|1763.85|1761.85|1762.28|1760.28|0
1760410800000|2025-10-14 03:00:00|1762.74|1760.74|1759.25|1757.25|1763.26|1761.26|1759.14|1757.14|0
1760411100000|2025-10-14 03:05:00|1759.51|1757.51|1757.36|1755.36|1760.29|1758.29|1756.87|1754.87|0
1760411400000|2025-10-14 03:10:00|1757.13|1755.13|1756.8|1754.8|1758.36|1756.36|1755.94|1753.94|0
1760411700000|2025-10-14 03:15:00|1757.03|1755.03|1753.84|1751.84|1758.18|1756.18|1753.5|1751.5|0
1760412000000|2025-10-14 03:20:00|1753.73|1751.73|1754.8|1752.8|1755.65|1753.65|1753.21|1751.21|0
1760412300000|2025-10-14 03:25:00|1754.91|1752.91|1756.63|1754.63|1757.55|1755.55|1754.91|1752.91|0
1760412600000|2025-10-14 03:30:00|1756.86|1754.86|1754.35|1752.35|1756.86|1754.86|1754.25|1752.25|0
1760412900000|2025-10-14 03:35:00|1754.12|1752.12|1756.75|1754.75|1757.39|1755.39|1754.12|1752.12|0
1760413200000|2025-10-14 03:40:00|1756.64|1754.64|1756.9|1754.9|1757.81|1755.81|1756.43|1754.43|0
1760413500000|2025-10-14 03:45:00|1756.67|1754.67|1756.85|1754.85|1757.24|1755.24|1755.05|1753.05|0
1760413800000|2025-10-14 03:50:00|1756.96|1754.96|1753.84|1751.84|1757.32|1755.32|1753.84|1751.84|0
1760414100000|2025-10-14 03:55:00|1754.18|1752.18|1755.57|1753.57|1756.21|1754.21|1753.95|1751.95|0
1760414400000|2025-10-14 04:00:00|1755.46|1753.46|1749.78|1747.78|1755.92|1753.92|1746.92|1744.92|0
1760414700000|2025-10-14 04:05:00|1749.66|1747.66|1744.85|1742.85|1751.74|1749.74|1744.15|1742.15|0
1760415000000|2025-10-14 04:10:00|1745.08|1743.08|1741.19|1739.19|1746.13|1744.13|1740.92|1738.92|0
1760415300000|2025-10-14 04:15:00|1741.65|1739.65|1730.55|1728.55|1741.65|1739.65|1730.49|1728.49|0
1760415600000|2025-10-14 04:20:00|1730.78|1728.78|1736.07|1734.07|1736.76|1734.76|1728.87|1726.87|0
1760415900000|2025-10-14 04:25:00|1736.65|1734.65|1731.08|1729.08|1738.1|1736.1|1729.04|1727.04|0
1760416200000|2025-10-14 04:30:00|1731.41|1729.41|1732.56|1730.56|1732.79|1730.79|1725.48|1723.48|0
1760416500000|2025-10-14 04:35:00|1732.79|1730.79|1732.28|1730.28|1735.19|1733.19|1728.71|1726.71|0
1760416800000|2025-10-14 04:40:00|1732.52|1730.52|1734.05|1732.05|1734.52|1732.52|1731.59|1729.59|0
1760417100000|2025-10-14 04:45:00|1733.82|1731.82|1729.88|1727.88|1735.1|1733.1|1729.88|1727.88|0
1760417400000|2025-10-14 04:50:00|1729.54|1727.54|1733.14|1731.14|1735.6|1733.6|1727.87|1725.87|0
1760417700000|2025-10-14 04:55:00|1733.38|1731.38|1736.89|1734.89|1737.35|1735.35|1732.69|1730.69|0
1760418000000|2025-10-14 05:00:00|1737.12|1735.12|1733.55|1731.55|1738.15|1736.15|1731.98|1729.98|0
1760418300000|2025-10-14 05:05:00|1733.32|1731.32|1735.71|1733.71|1736.45|1734.45|1731.8|1729.8|0
1760418600000|2025-10-14 05:10:00|1735.3|1733.3|1733.63|1731.63|1737.09|1735.09|1732.47|1730.47|0
1760418900000|2025-10-14 05:15:00|1734.09|1732.09|1735.98|1733.98|1739.13|1737.13|1732.93|1730.93|0
1760419200000|2025-10-14 05:20:00|1735.75|1733.75|1733.89|1731.89|1736.79|1734.79|1731.95|1729.95|0
1760419500000|2025-10-14 05:25:00|1733.66|1731.66|1732.03|1730.03|1735.1|1733.1|1731.78|1729.78|0
1760419800000|2025-10-14 05:30:00|1732.49|1730.49|1727.57|1725.57|1733|1731|1726.35|1724.35|0
1760420100000|2025-10-14 05:35:00|1727.8|1725.8|1713.98|1711.98|1728.03|1726.03|1712.77|1710.77|0
1760420400000|2025-10-14 05:40:00|1713.75|1711.75|1711.2|1709.2|1715.07|1713.07|1708.71|1706.71|0
1760420700000|2025-10-14 05:45:00|1711.54|1709.54|1714.4|1712.4|1714.4|1712.4|1706.18|1704.18|0
1760421000000|2025-10-14 05:50:00|1714.2|1712.2|1717.35|1715.35|1718.88|1716.88|1711.81|1709.81|0
1760421300000|2025-10-14 05:55:00|1717.24|1715.24|1717.43|1715.43|1717.99|1715.99|1715.53|1713.53|0
1760421600000|2025-10-14 06:00:00|1717.77|1715.77|1718.92|1716.92|1720.74|1718.74|1714.2|1712.2|0
1760421900000|2025-10-14 06:05:00|1719.03|1717.03|1718.8|1716.8|1722.58|1720.58|1716.32|1714.32|0
1760422200000|2025-10-14 06:10:00|1718.68|1716.68|1724.37|1722.37|1724.97|1722.97|1718.19|1716.19|0
1760422500000|2025-10-14 06:15:00|1724.26|1722.26|1718.14|1716.14|1724.49|1722.49|1717.68|1715.68|0
1760422800000|2025-10-14 06:20:00|1718.48|1716.48|1717.76|1715.76|1719.09|1717.09|1713.97|1711.97|0
1760423100000|2025-10-14 06:25:00|1717.3|1715.3|1718.96|1716.96|1720.95|1718.95|1717.11|1715.11|0
1760423400000|2025-10-14 06:30:00|1719.07|1717.07|1719.72|1717.72|1722.6|1720.6|1718.8|1716.8|0
1760423700000|2025-10-14 06:35:00|1719.84|1717.84|1715.2|1713.2|1722.06|1720.06|1714.97|1712.97|0
1760424000000|2025-10-14 06:40:00|1715.45|1713.45|1711.39|1709.39|1716.37|1714.37|1709.66|1707.66|0
1760424300000|2025-10-14 06:45:00|1711.62|1709.62|1716.3|1714.3|1717.69|1715.69|1711.62|1709.62|0
1760424600000|2025-10-14 06:50:00|1716.53|1714.53|1714.34|1712.34|1717.68|1715.68|1713.77|1711.77|0
1760424900000|2025-10-14 06:55:00|1714.22|1712.22|1713.11|1711.11|1715.71|1713.71|1711.14|1709.14|0
1760425200000|2025-10-14 07:00:00|1712.99|1710.99|1708.27|1706.27|1716.23|1714.23|1708.03|1706.03|0
1760425500000|2025-10-14 07:05:00|1708.5|1706.5|1705.74|1703.74|1711.49|1709.49|1699.56|1697.56|0
1760425800000|2025-10-14 07:10:00|1705.39|1703.39|1710|1708|1713.7|1711.7|1705.39|1703.39|0
1760426100000|2025-10-14 07:15:00|1709.88|1707.88|1716.19|1714.19|1718.67|1716.67|1709.88|1707.88|0
1760426400000|2025-10-14 07:20:00|1716.08|1714.08|1711.17|1709.17|1716.08|1714.08|1710.23|1708.23|0
1760426700000|2025-10-14 07:25:00|1711.4|1709.4|1715.91|1713.91|1716.48|1714.48|1711.05|1709.05|0
1760427000000|2025-10-14 07:30:00|1716.02|1714.02|1712.24|1710.24|1717.92|1715.92|1710.39|1708.39|0
1760427300000|2025-10-14 07:35:00|1712.13|1710.13|1705.68|1702.08|1714.53|1712.53|1692.14|1690.14|0
1760427600000|2025-10-14 07:40:00|1706.6|1703|1707.09|1703.49|1710.43|1706.83|1701.33|1697.73|0
1760427900000|2025-10-14 07:45:00|1706.86|1703.26|1702.93|1699.33|1710.67|1707.07|1702.7|1699.1|0
1760428200000|2025-10-14 07:50:00|1703.16|1699.56|1704.06|1700.46|1707.34|1703.74|1700.66|1697.06|0
1760428500000|2025-10-14 07:55:00|1704.18|1700.58|1705.76|1702.16|1708.6|1705|1699.92|1696.32|0
1760428800000|2025-10-14 08:00:00|1705.18|1701.58|1697.95|1694.35|1708.36|1704.76|1696.92|1693.32|0
1760429100000|2025-10-14 08:05:00|1697.61|1694.01|1703.93|1700.33|1705.43|1701.83|1695.83|1692.23|0
1760429400000|2025-10-14 08:10:00|1704.39|1700.79|1708.53|1704.93|1710.75|1707.15|1704.04|1700.44|0
1760429700000|2025-10-14 08:15:00|1709.1|1705.5|1707.8|1704.2|1709.22|1705.62|1704.81|1701.21|0
1760430000000|2025-10-14 08:20:00|1707.45|1703.85|1708.63|1705.03|1710.89|1707.29|1706.48|1702.88|0
1760430300000|2025-10-14 08:25:00|1708.98|1705.38|1710.28|1706.68|1710.5|1706.9|1707.16|1703.56|0
1760430600000|2025-10-14 08:30:00|1710.51|1706.91|1711.82|1708.22|1714.27|1710.67|1710.14|1706.54|0
1760430900000|2025-10-14 08:35:00|1711.93|1708.33|1714.74|1711.14|1715.5|1711.9|1711.7|1708.1|0
1760431200000|2025-10-14 08:40:00|1714.51|1710.91|1711.88|1708.28|1714.51|1710.91|1711.38|1707.78|0
1760431500000|2025-10-14 08:45:00|1711.76|1708.16|1704.66|1701.06|1712.55|1708.95|1704.2|1700.6|0
1760431800000|2025-10-14 08:50:00|1705|1701.4|1711.85|1709.85|1712.27|1710.27|1704.17|1701.12|0
1760432100000|2025-10-14 08:55:00|1711.79|1709.79|1714.8|1712.8|1715.49|1713.49|1711.24|1709.24|0
1760432400000|2025-10-14 09:00:00|1714.34|1712.34|1716.8|1714.8|1717.73|1715.73|1713.89|1711.89|0
1760432700000|2025-10-14 09:05:00|1716.68|1714.68|1715.8|1713.8|1718.09|1716.09|1715.44|1713.44|0
1760433000000|2025-10-14 09:10:00|1715.57|1713.57|1713.31|1711.31|1716.78|1714.78|1712.85|1710.85|0
1760433300000|2025-10-14 09:15:00|1712.85|1710.85|1714.55|1712.55|1714.55|1712.55|1709.39|1707.39|0
1760433600000|2025-10-14 09:20:00|1714.44|1712.44|1712.16|1710.16|1715.16|1713.16|1711.56|1709.56|0
1760433900000|2025-10-14 09:25:00|1711.47|1709.47|1711.15|1709.15|1712.42|1710.42|1710.28|1708.28|0
1760434200000|2025-10-14 09:30:00|1710.92|1708.92|1708.09|1706.09|1713.84|1711.84|1707.8|1705.8|0
1760434500000|2025-10-14 09:35:00|1707.97|1705.97|1707.83|1705.83|1709.37|1707.37|1706.56|1704.56|0
1760434800000|2025-10-14 09:40:00|1707.6|1705.6|1710.81|1708.81|1712.13|1710.13|1706.98|1704.98|0
1760435100000|2025-10-14 09:45:00|1710.58|1708.58|1707.79|1705.79|1711.17|1709.17|1707.79|1705.79|0
1760435400000|2025-10-14 09:50:00|1707.33|1705.33|1704.09|1702.09|1707.93|1705.93|1703.22|1701.22|0
1760435700000|2025-10-14 09:55:00|1703.86|1701.86|1703.63|1701.63|1704.92|1702.92|1702.48|1700.48|0
1760436000000|2025-10-14 10:00:00|1703.86|1701.86|1703.65|1701.65|1704.51|1702.51|1702.32|1700.32|0
1760436300000|2025-10-14 10:05:00|1703.53|1701.53|1702.29|1700.29|1704.71|1702.71|1701.34|1699.34|0
1760436600000|2025-10-14 10:10:00|1702.51|1700.51|1701.08|1699.08|1702.51|1700.51|1697.12|1695.12|0
1760436900000|2025-10-14 10:15:00|1699.94|1697.94|1697.55|1695.55|1700.4|1698.4|1696.94|1694.94|0
1760437200000|2025-10-14 10:20:00|1697.43|1695.43|1700.87|1698.87|1701.28|1699.28|1695.24|1693.24|0
1760437500000|2025-10-14 10:25:00|1700.75|1698.75|1692.98|1690.98|1701.98|1699.98|1692.98|1690.98|0
1760437800000|2025-10-14 10:30:00|1692.86|1690.86|1688.57|1686.57|1693.21|1691.21|1685.73|1683.73|0
1760438100000|2025-10-14 10:35:00|1688.45|1686.45|1692|1690|1694.28|1692.28|1687.53|1685.53|0
1760438400000|2025-10-14 10:40:00|1691.77|1689.77|1683.54|1681.54|1691.93|1689.93|1683.32|1681.32|0
1760438700000|2025-10-14 10:45:00|1683.65|1681.65|1680.76|1678.76|1685.24|1683.24|1679.24|1677.24|0
1760439000000|2025-10-14 10:50:00|1680.07|1678.07|1680.1|1678.1|1684.19|1682.19|1678.93|1676.93|0
1760439300000|2025-10-14 10:55:00|1679.99|1677.99|1688.17|1686.17|1688.29|1686.29|1677.8|1675.8|0
1760439600000|2025-10-14 11:00:00|1688.39|1686.39|1690.37|1688.37|1690.93|1688.93|1686.7|1684.7|0
1760439900000|2025-10-14 11:05:00|1690.02|1688.02|1693.71|1691.71|1698.96|1696.96|1689.91|1687.91|0
1760440200000|2025-10-14 11:10:00|1694.06|1692.06|1697.09|1695.09|1699.16|1697.16|1694.04|1692.04|0
1760440500000|2025-10-14 11:15:00|1696.97|1694.97|1696.27|1694.27|1699.16|1697.16|1692.27|1690.27|0
1760440800000|2025-10-14 11:20:00|1696.5|1694.5|1701.73|1699.73|1702.42|1700.42|1696.27|1694.27|0
1760441100000|2025-10-14 11:25:00|1701.5|1699.5|1700.93|1698.93|1705.81|1703.81|1700.35|1698.35|0
1760441400000|2025-10-14 11:30:00|1700.58|1698.58|1703.65|1701.65|1705.77|1703.77|1698.5|1696.5|0
1760441700000|2025-10-14 11:35:00|1702.96|1700.96|1706.6|1704.6|1708.23|1706.23|1702.96|1700.96|0
1760442000000|2025-10-14 11:40:00|1706.48|1704.48|1705.2|1703.2|1707.88|1705.88|1702.53|1700.53|0
1760442300000|2025-10-14 11:45:00|1704.74|1702.74|1704.12|1702.12|1707.46|1705.46|1702.9|1700.9|0
1760442600000|2025-10-14 11:50:00|1704.24|1702.24|1708.92|1706.92|1710.08|1708.08|1704.24|1702.24|0
1760442900000|2025-10-14 11:55:00|1708.8|1706.8|1707.34|1705.34|1709.2|1707.2|1704.89|1702.89|0
1760443200000|2025-10-14 12:00:00|1707.46|1705.46|1701.74|1699.74|1708.11|1706.11|1700.85|1698.85|0
1760443500000|2025-10-14 12:05:00|1701.05|1699.05|1703.56|1701.56|1703.85|1701.85|1698.49|1696.49|0
1760443800000|2025-10-14 12:10:00|1703.79|1701.79|1705.37|1703.37|1707.92|1705.92|1703.79|1701.79|0
1760444100000|2025-10-14 12:15:00|1705.14|1703.14|1703.6|1701.6|1706.45|1704.45|1701.63|1699.63|0
1760444400000|2025-10-14 12:20:00|1703.24|1701.24|1705.13|1703.13|1705.68|1703.68|1702.67|1700.67|0
1760444700000|2025-10-14 12:25:00|1705.03|1703.03|1705.52|1703.52|1707.37|1705.37|1703.86|1701.86|0
1760445000000|2025-10-14 12:30:00|1705.29|1703.29|1700.23|1698.23|1705.98|1703.98|1699.25|1697.25|0
1760445300000|2025-10-14 12:35:00|1700.35|1698.35|1695.7|1693.7|1700.61|1698.61|1693.62|1691.62|0
1760445600000|2025-10-14 12:40:00|1695.47|1693.47|1689.67|1687.67|1698.64|1696.64|1687.78|1685.78|0
1760445900000|2025-10-14 12:45:00|1689.21|1687.21|1695.09|1693.09|1696.25|1694.25|1689.21|1687.21|0
1760446200000|2025-10-14 12:50:00|1695.31|1693.31|1700.26|1698.26|1701.49|1699.49|1695.31|1693.31|0
1760446500000|2025-10-14 12:55:00|1700.69|1698.69|1700.47|1698.47|1701.56|1699.56|1699.59|1697.59|0
1760446800000|2025-10-14 13:00:00|1700.27|1698.27|1704.67|1702.67|1706.4|1704.4|1699.07|1697.07|0
1760447100000|2025-10-14 13:05:00|1704.9|1702.9|1706.1|1704.1|1706.67|1704.67|1703.23|1701.23|0
1760447400000|2025-10-14 13:10:00|1705.64|1703.64|1706|1704|1706.64|1704.64|1704.36|1702.36|0
1760447700000|2025-10-14 13:15:00|1706.09|1704.09|1705.89|1703.89|1706.4|1704.4|1702.58|1700.58|0
1760448000000|2025-10-14 13:20:00|1705.18|1703.18|1702.86|1700.86|1705.29|1703.29|1701.42|1699.42|0
1760448300000|2025-10-14 13:25:00|1703.09|1701.09|1701.48|1699.48|1704|1702|1701.48|1699.48|0
1760448600000|2025-10-14 13:30:00|1699.67|1697.67|1692.51|1690.51|1704|1702|1691.77|1689.77|0
1760448900000|2025-10-14 13:35:00|1692.74|1690.74|1685.81|1683.81|1692.74|1690.74|1678.84|1676.84|0
1760449200000|2025-10-14 13:40:00|1686.04|1684.04|1673.18|1671.18|1686.68|1684.68|1669.76|1667.76|0
1760449500000|2025-10-14 13:45:00|1673.41|1671.41|1680.07|1678.07|1686.11|1684.11|1666.24|1664.24|0
1760449800000|2025-10-14 13:50:00|1679.96|1677.96|1692.55|1690.55|1694.37|1692.37|1675.78|1673.78|0
1760450100000|2025-10-14 13:55:00|1693.12|1691.12|1700.79|1698.79|1701.59|1699.59|1691.06|1689.06|0
1760450400000|2025-10-14 14:00:00|1700.33|1698.33|1703.83|1701.83|1708.36|1706.36|1694.7|1692.7|0
1760450700000|2025-10-14 14:05:00|1704.52|1702.52|1704.26|1702.26|1709.68|1707.68|1702.94|1700.94|0
1760451000000|2025-10-14 14:10:00|1704.72|1702.72|1714.54|1712.54|1714.77|1712.77|1703.86|1701.86|0
1760451300000|2025-10-14 14:15:00|1714.31|1712.31|1716.12|1714.12|1718.14|1716.14|1710.05|1708.05|0
1760451600000|2025-10-14 14:20:00|1715.89|1713.89|1722.55|1720.55|1722.98|1720.98|1715.45|1713.45|0
1760451900000|2025-10-14 14:25:00|1723.01|1721.01|1727.84|1725.84|1728.58|1726.58|1721.74|1719.74|0
1760452200000|2025-10-14 14:30:00|1727.61|1725.61|1724.22|1722.22|1728.69|1726.69|1721|1719|0
1760452500000|2025-10-14 14:35:00|1724.45|1722.45|1729.65|1727.65|1730.68|1728.68|1724.45|1722.45|0
1760452800000|2025-10-14 14:40:00|1729.42|1727.42|1727.89|1725.89|1732.33|1730.33|1727.89|1725.89|0
1760453100000|2025-10-14 14:45:00|1728.35|1726.35|1730.21|1728.21|1733.47|1731.47|1722.42|1720.42|0
1760453400000|2025-10-14 14:50:00|1731.36|1729.36|1728.39|1726.39|1731.36|1729.36|1721.95|1719.95|0
1760453700000|2025-10-14 14:55:00|1728.16|1726.16|1727.03|1725.03|1729.21|1727.21|1722.18|1720.18|0
1760454000000|2025-10-14 15:00:00|1727.95|1725.95|1735.63|1733.63|1735.85|1733.85|1727.26|1725.26|0
1760454300000|2025-10-14 15:05:00|1735.4|1733.4|1730.96|1728.96|1739.37|1737.37|1730.73|1728.73|0
1760454600000|2025-10-14 15:10:00|1731.3|1729.3|1730.96|1728.96|1734.23|1732.23|1729.03|1727.03|0
1760454900000|2025-10-14 15:15:00|1730.73|1728.73|1726.8|1724.8|1732.38|1730.38|1725.1|1723.1|0
1760455200000|2025-10-14 15:20:00|1727.03|1725.03|1733.22|1731.22|1733.87|1731.87|1726.04|1724.04|0
1760455500000|2025-10-14 15:25:00|1733.45|1731.45|1726.57|1724.57|1733.55|1731.55|1725.22|1723.22|0
1760455800000|2025-10-14 15:30:00|1726.8|1724.8|1731.65|1729.65|1732.49|1730.49|1725.84|1723.84|0
1760456100000|2025-10-14 15:35:00|1731.42|1729.42|1728.09|1726.09|1740.83|1738.83|1726.01|1724.01|0
1760456400000|2025-10-14 15:40:00|1727.86|1725.86|1741.29|1739.29|1742.87|1740.87|1727.17|1725.17|0
1760456700000|2025-10-14 15:45:00|1741.4|1739.4|1748.63|1746.63|1749.27|1747.27|1741.4|1739.4|0
1760457000000|2025-10-14 15:50:00|1748.86|1746.86|1753.88|1751.88|1757.15|1755.15|1747.57|1745.57|0
1760457300000|2025-10-14 15:55:00|1754.11|1752.11|1750.64|1748.64|1754.11|1752.11|1748.76|1746.76|0
1760457600000|2025-10-14 16:00:00|1750.87|1748.87|1748.02|1746.02|1752.91|1750.91|1746.87|1744.87|0
1760457900000|2025-10-14 16:05:00|1748.13|1746.13|1740.03|1738.03|1749.36|1747.36|1739.8|1737.8|0
1760458200000|2025-10-14 16:10:00|1740.26|1738.26|1749.06|1747.06|1749.13|1747.13|1740.26|1738.26|0
1760458500000|2025-10-14 16:15:00|1749.29|1747.29|1756.23|1754.23|1756.46|1754.46|1748.39|1746.39|0
1760458800000|2025-10-14 16:20:00|1756|1754|1759.94|1757.94|1765.5|1763.5|1751.8|1749.8|0
1760459100000|2025-10-14 16:25:00|1759.71|1757.71|1762.3|1760.3|1763.69|1761.69|1758.39|1756.39|0
1760459400000|2025-10-14 16:30:00|1762.53|1760.53|1766.5|1764.5|1767.89|1765.89|1761.56|1759.56|0
1760459700000|2025-10-14 16:35:00|1766.73|1764.73|1767.48|1765.48|1770.5|1768.5|1764.87|1762.87|0
1760460000000|2025-10-14 16:40:00|1767.36|1765.36|1772.33|1770.33|1773.37|1771.37|1767.01|1765.01|0
1760460300000|2025-10-14 16:45:00|1772.56|1770.56|1776.6|1774.6|1779.2|1777.2|1772.25|1770.25|0
1760460600000|2025-10-14 16:50:00|1775.91|1773.91|1777.27|1775.27|1782.11|1780.11|1774.67|1772.67|0
1760460900000|2025-10-14 16:55:00|1776.34|1774.34|1771|1769|1777.07|1775.07|1769.56|1767.56|0
1760461200000|2025-10-14 17:00:00|1770.77|1768.77|1772.37|1770.37|1772.6|1770.6|1763.87|1761.87|0
1760461500000|2025-10-14 17:05:00|1771.91|1769.91|1774.28|1772.28|1776.1|1774.1|1771.58|1769.58|0
1760461800000|2025-10-14 17:10:00|1774.51|1772.51|1774.84|1772.84|1778.67|1776.67|1773.9|1771.9|0
1760462100000|2025-10-14 17:15:00|1774.96|1772.96|1773.03|1771.03|1777.25|1775.25|1772.1|1770.1|0
1760462400000|2025-10-14 17:20:00|1773.26|1771.26|1778.06|1776.06|1778.29|1776.29|1773.26|1771.26|0
1760462700000|2025-10-14 17:25:00|1778.29|1776.29|1779.38|1777.38|1781.4|1779.4|1777.44|1775.44|0
1760463000000|2025-10-14 17:30:00|1779.15|1777.15|1773.16|1771.16|1780.89|1778.89|1771.85|1769.85|0
1760463300000|2025-10-14 17:35:00|1773.4|1771.4|1772.29|1770.29|1775.44|1773.44|1770.44|1768.44|0
1760463600000|2025-10-14 17:40:00|1772.52|1770.52|1778.71|1776.71|1779.11|1777.11|1772.29|1770.29|0
1760463900000|2025-10-14 17:45:00|1778.94|1776.94|1780.48|1778.48|1781.72|1779.72|1777.07|1775.07|0
1760464200000|2025-10-14 17:50:00|1780.24|1778.24|1779|1777|1783.66|1781.66|1777.28|1775.28|0
1760464500000|2025-10-14 17:55:00|1779.11|1777.11|1777.14|1775.14|1779.56|1777.56|1775.95|1773.95|0
1760464800000|2025-10-14 18:00:00|1777.83|1775.83|1774.97|1772.97|1778.51|1776.51|1773.79|1771.79|0
1760465100000|2025-10-14 18:05:00|1774.74|1772.74|1774.29|1772.29|1775.56|1773.56|1771.95|1769.95|0
1760465400000|2025-10-14 18:10:00|1774.17|1772.17|1776.43|1774.43|1779.43|1777.43|1773.59|1771.59|0
1760465700000|2025-10-14 18:15:00|1776.66|1774.66|1776.05|1774.05|1778.21|1776.21|1774.76|1772.76|0
1760466000000|2025-10-14 18:20:00|1776.28|1774.28|1774.77|1772.77|1776.28|1774.28|1771.78|1769.78|0
1760466300000|2025-10-14 18:25:00|1774.54|1772.54|1776.38|1774.38|1778.84|1776.84|1772.37|1770.37|0
1760466600000|2025-10-14 18:30:00|1776.84|1774.84|1775.99|1773.99|1778.7|1776.7|1775.41|1773.41|0
1760466900000|2025-10-14 18:35:00|1775.76|1773.76|1771.68|1769.68|1776.68|1774.68|1770.63|1768.63|0
1760467200000|2025-10-14 18:40:00|1771.45|1769.45|1772.78|1770.78|1773.25|1771.25|1770.83|1768.83|0
1760467500000|2025-10-14 18:45:00|1772.55|1770.55|1775.46|1773.46|1775.61|1773.61|1772.03|1770.03|0
1760467800000|2025-10-14 18:50:00|1775.22|1773.22|1776.25|1774.25|1777.22|1775.22|1774.08|1772.08|0
1760468100000|2025-10-14 18:55:00|1776.02|1774.02|1777.22|1775.22|1777.69|1775.69|1772.63|1770.63|0
1760468400000|2025-10-14 19:00:00|1777.69|1775.69|1776.2|1774.2|1779.07|1777.07|1775.87|1773.87|0
1760468700000|2025-10-14 19:05:00|1775.96|1773.96|1774.3|1772.3|1778.29|1776.29|1774.07|1772.07|0
1760469000000|2025-10-14 19:10:00|1774.53|1772.53|1773.42|1771.42|1776.6|1774.6|1772.5|1770.5|0
1760469300000|2025-10-14 19:15:00|1773.65|1771.65|1774.02|1772.02|1776.21|1774.21|1772.66|1770.66|0
1760469600000|2025-10-14 19:20:00|1774.26|1772.26|1776.99|1774.99|1777.81|1775.81|1774.02|1772.02|0
1760469900000|2025-10-14 19:25:00|1777.22|1775.22|1773.45|1771.45|1778.04|1776.04|1773.15|1771.15|0
1760470200000|2025-10-14 19:30:00|1772.98|1770.98|1768.64|1766.64|1773.77|1771.77|1768.34|1766.34|0
1760470500000|2025-10-14 19:35:00|1768.88|1766.88|1759.18|1755.98|1769.72|1767.72|1740.36|1738.36|0
1760470800000|2025-10-14 19:40:00|1759.41|1756.21|1739.04|1735.84|1759.87|1756.67|1732.69|1729.49|0
1760471100000|2025-10-14 19:45:00|1738.81|1735.61|1744.39|1741.19|1748.33|1745.13|1732.39|1729.19|0
1760471400000|2025-10-14 19:50:00|1743.24|1740.04|1749.59|1746.39|1752.54|1749.34|1740.82|1737.62|0
1760471700000|2025-10-14 19:55:00|1748.44|1745.24|1749.13|1747.13|1754.05|1752.05|1745.66|1742.46|0
1760472000000|2025-10-14 20:00:00|1752.36|1750.36|1752.97|1750.97|1756.95|1754.95|1750.74|1748.74|0
1760472300000|2025-10-14 20:05:00|1753.2|1751.2|1741.68|1739.68|1753.2|1751.2|1740.72|1738.72|0
1760472600000|2025-10-14 20:10:00|1741.45|1739.45|1745.8|1743.8|1746.63|1744.63|1739.59|1737.59|0
1760472900000|2025-10-14 20:15:00|1745.57|1743.57|1740.76|1738.76|1746.27|1744.27|1739.86|1737.86|0
1760473200000|2025-10-14 20:20:00|1740.53|1738.53|1740.24|1738.24|1741.96|1739.96|1736.82|1734.82|0
1760473500000|2025-10-14 20:25:00|1740.7|1738.7|1741.87|1739.87|1742.33|1740.33|1739.53|1737.53|0
1760473800000|2025-10-14 20:30:00|1742.01|1740.01|1746.71|1744.71|1746.79|1744.79|1741.13|1739.13|0
1760474100000|2025-10-14 20:35:00|1746.48|1744.48|1744.19|1742.19|1746.71|1744.71|1743.7|1741.7|0
1760474400000|2025-10-14 20:40:00|1743.96|1741.96|1745.95|1743.95|1745.95|1743.95|1743.44|1741.44|0
1760474700000|2025-10-14 20:45:00|1746.18|1744.18|1747.68|1745.68|1748.26|1746.26|1744.8|1742.8|0
1760475000000|2025-10-14 20:50:00|1747.91|1745.91|1750.39|1748.39|1750.82|1748.82|1747.05|1745.05|0
1760475300000|2025-10-14 20:55:00|1750.12|1748.12|1749.74|1746.74|1750.66|1748.12|1748.12|1745.12|0
1760475600000|2025-10-14 21:00:00|1749.54|1746.54|1749.03|1746.03|1750.3|1747.3|1748.77|1745.77|0
1760475900000|2025-10-14 21:05:00|1748.98|1745.98|1749.28|1746.28|1750.17|1747.17|1748.4|1745.4|0
1760476200000|2025-10-14 21:10:00|1749.5|1746.5|1750.13|1747.13|1750.13|1747.13|1749.03|1746.03|0
1760476500000|2025-10-14 21:15:00|1749.96|1746.96|1749.24|1746.24|1750.21|1747.21|1748.48|1745.48|0
1760476800000|2025-10-14 21:20:00|1749.58|1746.58|1749.74|1746.74|1750.21|1747.21|1749.53|1746.53|0
1760477100000|2025-10-14 21:25:00|1749.49|1746.49|1749.4|1746.4|1749.49|1746.49|1748.98|1745.98|0
1760477400000|2025-10-14 21:30:00|1749.61|1746.61|1749.95|1746.95|1749.95|1746.95|1749.4|1746.4|0
1760477700000|2025-10-14 21:35:00|1750.13|1747.13|1750.21|1747.21|1750.34|1747.34|1750.13|1747.13|0
1760478000000|2025-10-14 21:40:00|1750.08|1747.08|1749.7|1746.7|1750.21|1747.21|1749.61|1746.61|0
1760478300000|2025-10-14 21:45:00|1749.72|1746.72|1750.1|1747.1|1750.23|1747.23|1749.72|1746.72|0
1760478600000|2025-10-14 21:50:00|1750.14|1747.14|1750.1|1747.1|1750.14|1747.14|1749.88|1746.88|0
1760478900000|2025-10-14 21:55:00|1750.22|1747.22|1750.18|1747.18|1750.39|1747.39|1750.09|1747.09|0
1760479200000|2025-10-14 22:00:00|1750.16|1747.16|1759.77|1756.77|1761.04|1758.04|1749.96|1746.96|0
1760479500000|2025-10-14 22:05:00|1759.65|1756.65|1753.07|1750.07|1760.8|1757.8|1753.07|1750.07|0
1760479800000|2025-10-14 22:10:00|1753.3|1750.3|1752.84|1749.84|1757.46|1754.46|1752.84|1749.84|0
1760480100000|2025-10-14 22:15:00|1753.07|1750.07|1750.76|1747.76|1753.3|1750.3|1750.07|1747.07|0
1760480400000|2025-10-14 22:20:00|1750.99|1747.99|1752.38|1749.38|1753.07|1750.07|1750.99|1747.99|0
1760480700000|2025-10-14 22:25:00|1752.72|1749.72|1753.99|1750.99|1755.61|1752.61|1752.15|1749.15|0
1760481000000|2025-10-14 22:30:00|1754.1|1751.1|1752.14|1749.14|1755.49|1752.49|1751.22|1748.22|0
1760481300000|2025-10-14 22:35:00|1752.26|1749.26|1753.76|1750.76|1754.22|1751.22|1752.14|1749.14|0
1760481600000|2025-10-14 22:40:00|1753.99|1750.99|1754.1|1751.1|1754.91|1751.91|1753.41|1750.41|0
1760481900000|2025-10-14 22:45:00|1754.22|1751.22|1753.99|1750.99|1754.91|1751.91|1753.3|1750.3|0
1760482200000|2025-10-14 22:50:00|1753.53|1750.53|1754.68|1751.68|1755.37|1752.37|1753.29|1750.29|0
1760482500000|2025-10-14 22:55:00|1754.56|1751.56|1755.14|1752.14|1755.37|1752.37|1754.33|1751.33|0
1760482800000|2025-10-14 23:00:00|1754.91|1751.91|1755.71|1752.71|1755.71|1752.71|1753.4|1750.4|0
1760483100000|2025-10-14 23:05:00|1755.83|1752.83|1756.29|1753.29|1758.14|1755.14|1754.32|1751.32|0
1760483400000|2025-10-14 23:10:00|1756.4|1753.4|1759.4|1756.4|1759.75|1756.75|1756.29|1753.29|0
1760483700000|2025-10-14 23:15:00|1759.52|1756.52|1760.21|1757.21|1760.33|1757.33|1758.83|1755.83|0
1760484000000|2025-10-14 23:20:00|1760.68|1757.68|1761.14|1758.14|1762.52|1759.52|1760.21|1757.21|0
1760484300000|2025-10-14 23:25:00|1760.91|1757.91|1757.55|1754.55|1760.91|1757.91|1756.75|1753.75|0
1760484600000|2025-10-14 23:30:00|1757.67|1754.67|1758.94|1755.94|1759.52|1756.52|1756.75|1753.75|0
1760484900000|2025-10-14 23:35:00|1758.83|1755.83|1757.44|1754.44|1758.94|1755.94|1757.21|1754.21|0
1760485200000|2025-10-14 23:40:00|1757.67|1754.67|1757.21|1754.21|1757.9|1754.9|1756.28|1753.28|0
1760485500000|2025-10-14 23:45:00|1757.44|1754.44|1758.36|1755.36|1758.82|1755.82|1756.51|1753.51|0
1760485800000|2025-10-14 23:50:00|1758.13|1755.13|1757.67|1754.67|1758.59|1755.59|1756.51|1753.51|0
1760486100000|2025-10-14 23:55:00|1757.9|1754.9|1753.74|1750.74|1757.9|1754.9|1753.74|1750.74|0
1760486400000|2025-10-15 00:00:00|1753.62|1750.62|1755.59|1752.59|1755.93|1752.93|1751.89|1748.89|0
1760486700000|2025-10-15 00:05:00|1755.47|1752.47|1754.2|1751.2|1755.7|1752.7|1751.43|1748.43|0
1760487000000|2025-10-15 00:10:00|1753.97|1750.97|1750.16|1747.16|1753.97|1750.97|1748.54|1745.54|0
1760487300000|2025-10-15 00:15:00|1749.81|1746.81|1749.95|1747.95|1751.68|1749.68|1748.56|1746.12|0
1760487600000|2025-10-15 00:20:00|1750.06|1748.06|1751.1|1749.1|1751.99|1749.99|1748.8|1746.8|0
1760487900000|2025-10-15 00:25:00|1750.87|1748.87|1753.19|1751.19|1753.65|1751.65|1749.82|1747.82|0
1760488200000|2025-10-15 00:30:00|1753.08|1751.08|1751.84|1749.84|1755.7|1753.7|1750.64|1748.64|0
1760488500000|2025-10-15 00:35:00|1752.07|1750.07|1753.51|1751.51|1755.77|1753.77|1750.26|1748.26|0
1760488800000|2025-10-15 00:40:00|1753.28|1751.28|1756.66|1754.66|1756.66|1754.66|1752.56|1750.56|0
1760489100000|2025-10-15 00:45:00|1756.77|1754.77|1757.17|1755.17|1759.18|1757.18|1755.99|1753.99|0
1760489400000|2025-10-15 00:50:00|1757.4|1755.4|1755.92|1753.92|1757.74|1755.74|1755.56|1753.56|0
1760489700000|2025-10-15 00:55:00|1755.69|1753.69|1758.8|1756.8|1759.79|1757.79|1755.4|1753.4|0
1760490000000|2025-10-15 01:00:00|1758.33|1756.33|1756.19|1754.19|1758.95|1756.95|1755.94|1753.94|0
1760490300000|2025-10-15 01:05:00|1755.96|1753.96|1752.56|1750.56|1756.73|1754.73|1752.01|1750.01|0
1760490600000|2025-10-15 01:10:00|1752.33|1750.33|1756.24|1754.24|1756.24|1754.24|1751.64|1749.64|0
1760490900000|2025-10-15 01:15:00|1756.36|1754.36|1757.37|1755.37|1757.69|1755.69|1755.28|1753.28|0
1760491200000|2025-10-15 01:20:00|1757.14|1755.14|1759.82|1757.82|1760.28|1758.28|1756.9|1754.9|0
1760491500000|2025-10-15 01:25:00|1760.05|1758.05|1760.63|1758.63|1761.69|1759.69|1759.52|1757.52|0
1760491800000|2025-10-15 01:30:00|1760.4|1758.4|1759.71|1757.71|1761.27|1759.27|1756.26|1754.26|0
1760492100000|2025-10-15 01:35:00|1759.48|1757.48|1759.01|1757.01|1760.47|1758.47|1758.59|1756.59|0
1760492400000|2025-10-15 01:40:00|1759.24|1757.24|1757.98|1755.98|1759.9|1757.9|1757.29|1755.29|0
1760492700000|2025-10-15 01:45:00|1758.1|1756.1|1756.98|1754.98|1758.72|1756.72|1756.73|1754.73|0
1760493000000|2025-10-15 01:50:00|1757.1|1755.1|1757.72|1755.72|1758.22|1756.22|1756.74|1754.74|0
1760493300000|2025-10-15 01:55:00|1757.49|1755.49|1758.14|1756.14|1758.38|1756.38|1757.18|1755.18|0
1760493600000|2025-10-15 02:00:00|1757.91|1755.91|1758.79|1756.79|1759.39|1757.39|1757.91|1755.91|0
1760493900000|2025-10-15 02:05:00|1758.51|1756.51|1758.74|1756.74|1759.52|1757.52|1757.74|1755.74|0
1760494200000|2025-10-15 02:10:00|1758.98|1756.98|1763.1|1761.1|1764.83|1762.83|1758.98|1756.98|0
1760494500000|2025-10-15 02:15:00|1762.98|1760.98|1763.26|1761.26|1764.34|1762.34|1762.78|1760.78|0
1760494800000|2025-10-15 02:20:00|1763.38|1761.38|1767.06|1765.06|1768.12|1766.12|1763.03|1761.03|0
1760495100000|2025-10-15 02:25:00|1767.25|1765.25|1766.37|1764.37|1767.83|1765.83|1765.75|1763.75|0
1760495400000|2025-10-15 02:30:00|1766.25|1764.25|1764.81|1762.81|1766.88|1764.88|1764.81|1762.81|0
1760495700000|2025-10-15 02:35:00|1764.93|1762.93|1763.05|1761.05|1765.15|1763.15|1761.6|1759.6|0
1760496000000|2025-10-15 02:40:00|1761.61|1759.61|1763.41|1761.41|1764.53|1762.53|1761.61|1759.61|0
1760496300000|2025-10-15 02:45:00|1763.29|1761.29|1761.05|1759.05|1763.41|1761.41|1760.94|1758.94|0
1760496600000|2025-10-15 02:50:00|1760.94|1758.94|1761.42|1759.42|1762.06|1760.06|1760.46|1758.46|0
1760496900000|2025-10-15 02:55:00|1761.24|1759.24|1759.95|1757.95|1762.17|1760.17|1759.52|1757.52|0
1760497200000|2025-10-15 03:00:00|1759.94|1757.94|1759.74|1757.74|1760.34|1758.34|1759.07|1757.07|0
1760497500000|2025-10-15 03:05:00|1759.51|1757.51|1760.9|1758.9|1761.3|1759.3|1759.51|1757.51|0
1760497800000|2025-10-15 03:10:00|1760.87|1758.87|1760.38|1758.38|1761.01|1759.01|1759.6|1757.6|0
1760498100000|2025-10-15 03:15:00|1760.28|1758.28|1757.25|1755.25|1760.28|1758.28|1756|1754|0
1760498400000|2025-10-15 03:20:00|1757.13|1755.13|1759.53|1757.53|1760.57|1758.57|1756.51|1754.51|0
1760498700000|2025-10-15 03:25:00|1759.66|1757.66|1764.05|1762.05|1764.16|1762.16|1759.58|1757.58|0
1760499000000|2025-10-15 03:30:00|1764.28|1762.28|1763.01|1761.01|1764.52|1762.52|1762.41|1760.41|0
1760499300000|2025-10-15 03:35:00|1762.89|1760.89|1761.87|1759.87|1763.51|1761.51|1761.7|1759.7|0
1760499600000|2025-10-15 03:40:00|1761.64|1759.64|1760.14|1758.14|1762.51|1760.51|1759.99|1757.99|0
1760499900000|2025-10-15 03:45:00|1759.91|1757.91|1760.02|1758.02|1760.02|1758.02|1757.75|1755.75|0
1760500200000|2025-10-15 03:50:00|1759.79|1757.79|1759.44|1757.44|1761.36|1759.36|1758.92|1756.92|0
1760500500000|2025-10-15 03:55:00|1759.2|1757.2|1759.85|1757.85|1761.45|1759.45|1758.72|1756.72|0
1760500800000|2025-10-15 04:00:00|1760.08|1758.08|1760.51|1758.51|1761.56|1759.56|1759.2|1757.2|0
1760501100000|2025-10-15 04:05:00|1760.56|1758.56|1761.81|1759.81|1762.32|1760.32|1760.1|1758.1|0
1760501400000|2025-10-15 04:10:00|1761.57|1759.57|1761.99|1759.99|1762.49|1760.49|1761.47|1759.47|0
1760501700000|2025-10-15 04:15:00|1761.76|1759.76|1762.95|1760.95|1763.51|1761.51|1761.31|1759.31|0
1760502000000|2025-10-15 04:20:00|1762.49|1760.49|1762.92|1760.92|1763.67|1761.67|1762.36|1760.36|0
1760502300000|2025-10-15 04:25:00|1763.03|1761.03|1765.05|1763.05|1766.71|1764.71|1762.92|1760.92|0
1760502600000|2025-10-15 04:30:00|1765.28|1763.28|1766.43|1764.43|1766.43|1764.43|1764.75|1762.75|0
1760502900000|2025-10-15 04:35:00|1766.55|1764.55|1765.8|1763.8|1766.71|1764.71|1765.26|1763.26|0
1760503200000|2025-10-15 04:40:00|1765.57|1763.57|1767.81|1765.81|1767.81|1765.81|1764.96|1762.96|0
1760503500000|2025-10-15 04:45:00|1768.08|1766.08|1767.72|1765.72|1768.4|1766.4|1766.4|1764.4|0
1760503800000|2025-10-15 04:50:00|1767.49|1765.49|1767.35|1765.35|1768.6|1766.6|1766.89|1764.89|0
1760504100000|2025-10-15 04:55:00|1766.74|1764.74|1767.3|1765.3|1767.61|1765.61|1766.31|1764.31|0
1760504400000|2025-10-15 05:00:00|1770.77|1768.77|1772.74|1770.74|1774.42|1772.42|1770.08|1768.08|0
1760504700000|2025-10-15 05:05:00|1773.43|1771.43|1772.62|1770.62|1774.56|1772.56|1772.62|1770.62|0
1760505000000|2025-10-15 05:10:00|1773.19|1771.19|1773.51|1771.51|1774.05|1772.05|1772.41|1770.41|0
1760505300000|2025-10-15 05:15:00|1773.28|1771.28|1774.45|1772.45|1774.7|1772.7|1772.55|1770.55|0
1760505600000|2025-10-15 05:20:00|1774.11|1772.11|1776.59|1774.59|1777.05|1775.05|1774.11|1772.11|0
1760505900000|2025-10-15 05:25:00|1776.13|1774.13|1774.12|1772.12|1777.21|1775.21|1772.97|1770.97|0
1760506200000|2025-10-15 05:30:00|1773.89|1771.89|1772.21|1770.21|1774.33|1772.33|1771.46|1769.46|0
1760506500000|2025-10-15 05:35:00|1772.45|1770.45|1773.24|1771.24|1773.49|1771.49|1771.67|1769.67|0
1760506800000|2025-10-15 05:40:00|1773.59|1771.59|1773.86|1771.86|1774.64|1772.64|1773.29|1771.29|0
1760507100000|2025-10-15 05:45:00|1773.63|1771.63|1773.54|1771.54|1773.94|1771.94|1772.26|1770.26|0
1760507400000|2025-10-15 05:50:00|1773.42|1771.42|1771.5|1769.5|1773.96|1771.96|1771.07|1769.07|0
1760507700000|2025-10-15 05:55:00|1771.73|1769.73|1772.95|1770.95|1773.49|1771.49|1770.69|1768.69|0
1760508000000|2025-10-15 06:00:00|1772.83|1770.83|1771.05|1769.05|1772.83|1770.83|1770.33|1768.33|0
1760508300000|2025-10-15 06:05:00|1770.82|1768.82|1771.31|1769.31|1771.77|1769.77|1769.72|1767.72|0
1760508600000|2025-10-15 06:10:00|1771.43|1769.43|1772.22|1770.22|1773.8|1771.8|1770.97|1768.97|0
1760508900000|2025-10-15 06:15:00|1772.34|1770.34|1770.53|1768.53|1773.14|1771.14|1769.28|1767.28|0
1760509200000|2025-10-15 06:20:00|1770.41|1768.41|1773.2|1771.2|1774.35|1772.35|1769.95|1767.95|0
1760509500000|2025-10-15 06:25:00|1773.43|1771.43|1772.41|1770.41|1773.43|1771.43|1770.72|1768.72|0
1760509800000|2025-10-15 06:30:00|1772.17|1770.17|1773.14|1771.14|1774.34|1772.34|1772.17|1770.17|0
1760510100000|2025-10-15 06:35:00|1773.25|1771.25|1776.17|1774.17|1776.64|1774.64|1772.69|1770.69|0
1760510400000|2025-10-15 06:40:00|1775.94|1773.94|1776.04|1774.04|1777.56|1775.56|1775.71|1773.71|0
1760510700000|2025-10-15 06:45:00|1775.93|1773.93|1775.14|1773.14|1775.98|1773.98|1774.12|1772.12|0
1760511000000|2025-10-15 06:50:00|1774.53|1772.53|1774.18|1772.18|1775.5|1773.5|1774.06|1772.06|0
1760511300000|2025-10-15 06:55:00|1773.95|1771.95|1777.03|1775.03|1777.43|1775.43|1772.95|1770.95|0
1760511600000|2025-10-15 07:00:00|1776.8|1774.8|1775.77|1773.77|1776.8|1774.8|1774.6|1772.6|0
1760511900000|2025-10-15 07:05:00|1775.54|1773.54|1775.67|1773.67|1776.18|1774.18|1774.36|1772.36|0
1760512200000|2025-10-15 07:10:00|1775.44|1773.44|1776.39|1774.39|1779.72|1777.72|1775.23|1773.23|0
1760512500000|2025-10-15 07:15:00|1776.62|1774.62|1778.68|1776.68|1781.01|1779.01|1776.62|1774.62|0
1760512800000|2025-10-15 07:20:00|1778.45|1776.45|1775.91|1773.91|1778.45|1776.45|1774.43|1772.43|0
1760513100000|2025-10-15 07:25:00|1775.68|1773.68|1775.12|1773.12|1776.3|1774.3|1774.31|1772.31|0
1760513400000|2025-10-15 07:30:00|1775|1773|1773.49|1771.49|1775.42|1773.42|1772.69|1770.69|0
1760513700000|2025-10-15 07:35:00|1773.19|1771.19|1774.96|1772.96|1775.4|1773.4|1772.64|1770.64|0
1760514000000|2025-10-15 07:40:00|1774.73|1772.73|1773.56|1771.56|1775.66|1773.66|1772.75|1770.75|0
1760514300000|2025-10-15 07:45:00|1773.33|1771.33|1773.27|1771.27|1774.22|1772.22|1772.33|1770.33|0
1760514600000|2025-10-15 07:50:00|1773.15|1771.15|1775.57|1773.57|1775.68|1773.68|1772.99|1770.99|0
1760514900000|2025-10-15 07:55:00|1775.34|1773.34|1776.65|1774.65|1777.21|1775.21|1775.18|1773.18|0
1760515200000|2025-10-15 08:00:00|1776.75|1774.75|1780.45|1778.45|1780.47|1778.47|1776.49|1774.49|0
1760515500000|2025-10-15 08:05:00|1780.13|1778.13|1780.12|1778.12|1780.84|1778.84|1779.21|1777.21|0
1760515800000|2025-10-15 08:10:00|1779.9|1777.9|1779.77|1777.77|1780.73|1778.73|1778.91|1776.91|0
1760516100000|2025-10-15 08:15:00|1779.54|1777.54|1778.65|1776.65|1782.38|1780.38|1777.93|1775.93|0
1760516400000|2025-10-15 08:20:00|1778.53|1776.53|1778.66|1776.66|1780.34|1778.34|1776.7|1774.7|0
1760516700000|2025-10-15 08:25:00|1778.78|1776.78|1780.03|1778.03|1780.93|1778.93|1777.54|1775.54|0
1760517000000|2025-10-15 08:30:00|1780.14|1778.14|1777.56|1775.56|1780.37|1778.37|1776.84|1774.84|0
1760517300000|2025-10-15 08:35:00|1777.68|1775.68|1779.1|1777.1|1779.36|1777.36|1775.08|1773.08|0
1760517600000|2025-10-15 08:40:00|1778.63|1776.63|1778.21|1776.21|1779.33|1777.33|1777.52|1775.52|0
1760517900000|2025-10-15 08:45:00|1777.98|1775.98|1777.11|1775.11|1779.34|1777.34|1776.44|1774.44|0
1760518200000|2025-10-15 08:50:00|1777.34|1775.34|1778.57|1776.57|1778.87|1776.87|1776.65|1774.65|0
1760518500000|2025-10-15 08:55:00|1778.65|1776.65|1777.3|1775.3|1778.65|1776.65|1777.16|1775.16|0
1760518800000|2025-10-15 09:00:00|1777.53|1775.53|1785.19|1783.19|1785.64|1783.64|1777.11|1775.11|0
1760519100000|2025-10-15 09:05:00|1785.31|1783.31|1786.3|1784.3|1787.11|1785.11|1784.71|1782.71|0
1760519400000|2025-10-15 09:10:00|1786.53|1784.53|1790.04|1788.04|1790.45|1788.45|1785.83|1783.83|0
1760519700000|2025-10-15 09:15:00|1790.51|1788.51|1787.08|1785.08|1790.51|1788.51|1786.69|1784.69|0
1760520000000|2025-10-15 09:20:00|1786.85|1784.85|1782.37|1780.37|1787.58|1785.58|1782.37|1780.37|0
1760520300000|2025-10-15 09:25:00|1782.48|1780.48|1782.4|1780.4|1783.04|1781.04|1782|1780|0
1760520600000|2025-10-15 09:30:00|1782.17|1780.17|1786.61|1784.61|1786.61|1784.61|1780.78|1778.78|0
1760520900000|2025-10-15 09:35:00|1786.38|1784.38|1786.02|1784.02|1788.16|1786.16|1785.65|1783.65|0
1760521200000|2025-10-15 09:40:00|1785.9|1783.9|1785.17|1783.17|1786.29|1784.29|1784.19|1782.19|0
1760521500000|2025-10-15 09:45:00|1784.82|1782.82|1786.23|1784.23|1786.51|1784.51|1783.64|1781.64|0
1760521800000|2025-10-15 09:50:00|1785.88|1783.88|1787.02|1785.02|1787.94|1785.94|1785.34|1783.34|0
1760522100000|2025-10-15 09:55:00|1787.13|1785.13|1787.97|1785.97|1788.59|1786.59|1786.95|1784.95|0
1760522400000|2025-10-15 10:00:00|1787.81|1785.81|1787.58|1785.58|1788.65|1786.65|1786.66|1784.66|0
1760522700000|2025-10-15 10:05:00|1787.34|1785.34|1787|1785|1788.04|1786.04|1786.56|1784.56|0
1760523000000|2025-10-15 10:10:00|1786.88|1784.88|1786.87|1784.87|1787.58|1785.58|1785.28|1783.28|0
1760523300000|2025-10-15 10:15:00|1786.75|1784.75|1785.36|1783.36|1787.73|1785.73|1784.58|1782.58|0
1760523600000|2025-10-15 10:20:00|1785.48|1783.48|1786.52|1784.52|1786.7|1784.7|1785.11|1783.11|0
1760523900000|2025-10-15 10:25:00|1786.64|1784.64|1786.26|1784.26|1786.91|1784.91|1785.93|1783.93|0
1760524200000|2025-10-15 10:30:00|1786.33|1784.33|1784.97|1782.97|1786.99|1784.99|1784.85|1782.85|0
1760524500000|2025-10-15 10:35:00|1785.17|1783.17|1785.55|1783.55|1785.88|1783.88|1784.16|1782.16|0
1760524800000|2025-10-15 10:40:00|1785.43|1783.43|1786.59|1784.59|1787.02|1785.02|1785.15|1783.15|0
1760525100000|2025-10-15 10:45:00|1786.46|1784.46|1790.15|1788.15|1790.4|1788.4|1786.46|1784.46|0
1760525400000|2025-10-15 10:50:00|1790.04|1788.04|1790.39|1788.39|1791.15|1789.15|1789|1787|0
1760525700000|2025-10-15 10:55:00|1790.5|1788.5|1790.1|1788.1|1790.66|1788.66|1789.41|1787.41|0
1760526000000|2025-10-15 11:00:00|1788.82|1786.82|1788.61|1786.61|1789.54|1787.54|1787.53|1785.53|0
1760526300000|2025-10-15 11:05:00|1788.56|1786.56|1788.99|1786.99|1789.56|1787.56|1787.58|1785.58|0
1760526600000|2025-10-15 11:10:00|1788.76|1786.76|1789.1|1787.1|1790.33|1788.33|1787.26|1785.26|0
1760526900000|2025-10-15 11:15:00|1789.33|1787.33|1786.92|1784.92|1789.33|1787.33|1785.73|1783.73|0
1760527200000|2025-10-15 11:20:00|1786.45|1784.45|1786.61|1784.61|1787.37|1785.37|1785.98|1783.98|0
1760527500000|2025-10-15 11:25:00|1786.5|1784.5|1787.44|1785.44|1789.48|1787.48|1786.5|1784.5|0
1760527800000|2025-10-15 11:30:00|1787.21|1785.21|1786.37|1784.37|1787.39|1785.39|1784.46|1782.46|0
1760528100000|2025-10-15 11:35:00|1785.84|1783.84|1786.6|1784.6|1788.86|1786.86|1785.72|1783.72|0
1760528400000|2025-10-15 11:40:00|1786.83|1784.83|1789.09|1787.09|1790.15|1788.15|1786.71|1784.71|0
1760528700000|2025-10-15 11:45:00|1789.3|1787.3|1789.08|1787.08|1789.85|1787.85|1788.38|1786.38|0
1760529000000|2025-10-15 11:50:00|1789.2|1787.2|1789.22|1787.22|1789.83|1787.83|1788.26|1786.26|0
1760529300000|2025-10-15 11:55:00|1789.11|1787.11|1789.32|1787.32|1789.57|1787.57|1788.02|1786.02|0
1760529600000|2025-10-15 12:00:00|1789.36|1787.36|1791.33|1789.33|1791.91|1789.91|1788.23|1786.23|0
1760529900000|2025-10-15 12:05:00|1791.29|1789.29|1795.09|1793.09|1795.35|1793.35|1790.69|1788.69|0
1760530200000|2025-10-15 12:10:00|1794.78|1792.78|1797.2|1795.2|1797.83|1795.83|1793.96|1791.96|0
1760530500000|2025-10-15 12:15:00|1797.43|1795.43|1798.95|1796.95|1799.75|1797.75|1796.09|1794.09|0
1760530800000|2025-10-15 12:20:00|1798.84|1796.84|1797.45|1795.45|1798.84|1796.84|1792.47|1790.47|0
1760531100000|2025-10-15 12:25:00|1797.22|1795.22|1794.36|1792.36|1797.45|1795.45|1792.7|1790.7|0
1760531400000|2025-10-15 12:30:00|1794.49|1792.49|1795.32|1793.32|1795.76|1793.76|1791.38|1789.38|0
1760531700000|2025-10-15 12:35:00|1795.55|1793.55|1795.36|1793.36|1795.6|1793.6|1790.91|1788.91|0
1760532000000|2025-10-15 12:40:00|1795.13|1793.13|1795|1793|1796.31|1794.31|1792.15|1790.15|0
1760532300000|2025-10-15 12:45:00|1795.46|1793.46|1796.33|1794.33|1797.56|1795.56|1794|1792|0
1760532600000|2025-10-15 12:50:00|1796.56|1794.56|1796.45|1794.45|1797.53|1795.53|1789.51|1787.51|0
1760532900000|2025-10-15 12:55:00|1796.1|1794.1|1797.89|1795.89|1798.24|1796.24|1795.88|1793.88|0
1760533200000|2025-10-15 13:00:00|1797.77|1795.77|1795.31|1793.31|1797.77|1795.77|1793.98|1791.98|0
1760533500000|2025-10-15 13:05:00|1795.54|1793.54|1792.75|1790.75|1796.19|1794.19|1792.61|1790.61|0
1760533800000|2025-10-15 13:10:00|1793.11|1791.11|1793.27|1791.27|1794|1792|1792.28|1790.28|0
1760534100000|2025-10-15 13:15:00|1793.04|1791.04|1795.22|1793.22|1795.27|1793.27|1792.22|1790.22|0
1760534400000|2025-10-15 13:20:00|1795.1|1793.1|1792.08|1790.08|1795.22|1793.22|1791.66|1789.66|0
1760534700000|2025-10-15 13:25:00|1791.62|1789.62|1791.39|1789.39|1791.62|1789.62|1791.39|1789.39|0
1760535000000|2025-10-15 13:30:00|1789.11|1787.11|1788.42|1786.42|1796.41|1794.41|1786.57|1784.57|0
1760535300000|2025-10-15 13:35:00|1787.95|1785.95|1790.94|1788.94|1797.72|1795.72|1787.95|1785.95|0
1760535600000|2025-10-15 13:40:00|1791.63|1789.63|1795.68|1793.68|1799.24|1797.24|1786.64|1784.64|0
1760535900000|2025-10-15 13:45:00|1795.91|1793.91|1787.88|1785.88|1801.81|1799.81|1784.34|1782.34|0
1760536200000|2025-10-15 13:50:00|1788.11|1786.11|1799.6|1797.6|1801.12|1799.12|1785.95|1783.95|0
1760536500000|2025-10-15 13:55:00|1799.25|1797.25|1806.58|1804.58|1809.1|1807.1|1799.25|1797.25|0
1760536800000|2025-10-15 14:00:00|1807.28|1805.28|1812.82|1810.82|1813.06|1811.06|1806.58|1804.58|0
1760537100000|2025-10-15 14:05:00|1813.29|1811.29|1822.52|1820.52|1823.4|1821.4|1812.02|1810.02|0
1760537400000|2025-10-15 14:10:00|1822.99|1820.99|1818.03|1816.03|1824.7|1822.7|1815.59|1813.59|0
1760537700000|2025-10-15 14:15:00|1818.72|1816.72|1817.87|1815.87|1820.96|1818.96|1815.14|1813.14|0
1760538000000|2025-10-15 14:20:00|1817.75|1815.75|1821.51|1819.51|1822.37|1820.37|1815.47|1813.47|0
1760538300000|2025-10-15 14:25:00|1821.28|1819.28|1819.39|1817.39|1822.07|1820.07|1817.37|1815.37|0
1760538600000|2025-10-15 14:30:00|1819.86|1817.86|1816.95|1814.95|1821.75|1819.75|1816.5|1814.5|0
1760538900000|2025-10-15 14:35:00|1816.71|1814.71|1814.61|1812.61|1819.1|1817.1|1814.04|1812.04|0
1760539200000|2025-10-15 14:40:00|1814.27|1812.27|1814.53|1812.53|1816.16|1814.16|1812.07|1810.07|0
1760539500000|2025-10-15 14:45:00|1814.76|1812.76|1812.26|1810.26|1816.03|1814.03|1812.03|1810.03|0
1760539800000|2025-10-15 14:50:00|1812.02|1810.02|1811.88|1809.88|1815.23|1813.23|1809.63|1807.63|0
1760540100000|2025-10-15 14:55:00|1811.65|1809.65|1814.1|1812.1|1815.73|1813.73|1810.2|1808.2|0
1760540400000|2025-10-15 15:00:00|1814.57|1812.57|1810.7|1808.7|1815.12|1813.12|1809.6|1807.6|0
1760540700000|2025-10-15 15:05:00|1810.82|1808.82|1809.47|1807.47|1812.49|1810.49|1808.89|1806.89|0
1760541000000|2025-10-15 15:10:00|1809.71|1807.71|1806.93|1804.93|1811.89|1809.89|1803.79|1801.79|0
1760541300000|2025-10-15 15:15:00|1807.16|1805.16|1802.38|1800.38|1808.48|1806.48|1801.72|1799.72|0
1760541600000|2025-10-15 15:20:00|1802.14|1800.14|1803.8|1801.8|1805.62|1803.62|1798.43|1796.43|0
1760541900000|2025-10-15 15:25:00|1803.57|1801.57|1801.42|1799.42|1807.54|1805.54|1801.19|1799.19|0
1760542200000|2025-10-15 15:30:00|1801.65|1799.65|1792.85|1790.85|1802.53|1800.53|1790.41|1788.41|0
1760542500000|2025-10-15 15:35:00|1792.62|1790.62|1788.74|1786.74|1792.62|1790.62|1780.39|1778.39|0
1760542800000|2025-10-15 15:40:00|1788.51|1786.51|1781.65|1779.65|1788.51|1786.51|1774.42|1772.42|0
1760543100000|2025-10-15 15:45:00|1781.53|1779.53|1774.51|1772.51|1781.65|1779.65|1771.9|1769.9|0
1760543400000|2025-10-15 15:50:00|1774.74|1772.74|1771.95|1769.95|1774.86|1772.86|1765.92|1763.92|0
1760543700000|2025-10-15 15:55:00|1771.49|1769.49|1777.65|1775.65|1780.65|1778.65|1771.49|1769.49|0
1760544000000|2025-10-15 16:00:00|1778.11|1776.11|1779.35|1777.35|1785.02|1783.02|1776.76|1774.76|0
1760544300000|2025-10-15 16:05:00|1778.19|1776.19|1780.38|1778.38|1785.88|1783.88|1775.28|1773.28|0
1760544600000|2025-10-15 16:10:00|1780.61|1778.61|1782.04|1780.04|1784.73|1782.73|1777.63|1775.63|0
1760544900000|2025-10-15 16:15:00|1781.58|1779.58|1778.97|1776.97|1784.46|1782.46|1776.01|1774.01|0
1760545200000|2025-10-15 16:20:00|1778.74|1776.74|1782.26|1780.26|1782.99|1780.99|1777.64|1775.64|0
1760545500000|2025-10-15 16:25:00|1782.03|1780.03|1781.88|1779.88|1789.06|1787.06|1780.36|1778.36|0
1760545800000|2025-10-15 16:30:00|1781.49|1779.49|1776.77|1774.77|1782.59|1780.59|1775.83|1773.83|0
1760546100000|2025-10-15 16:35:00|1776.54|1774.54|1779.38|1777.38|1782.7|1780.7|1774.45|1772.45|0
1760546400000|2025-10-15 16:40:00|1778.92|1776.92|1776.4|1774.4|1779.59|1777.59|1774.25|1772.25|0
1760546700000|2025-10-15 16:45:00|1776.52|1774.52|1772.15|1770.15|1776.52|1774.52|1768.86|1766.86|0
1760547000000|2025-10-15 16:50:00|1771.92|1769.92|1768.62|1766.62|1772.15|1770.15|1766.1|1764.1|0
1760547300000|2025-10-15 16:55:00|1768.39|1766.39|1767.4|1765.4|1773.74|1771.74|1766.61|1764.61|0
1760547600000|2025-10-15 17:00:00|1767.63|1765.63|1756.29|1754.29|1767.63|1765.63|1751.45|1749.45|0
1760547900000|2025-10-15 17:05:00|1756.52|1754.52|1745.87|1743.87|1760.48|1758.48|1743.82|1741.82|0
1760548200000|2025-10-15 17:10:00|1745.64|1743.64|1730.62|1728.62|1748.81|1746.81|1730.16|1728.16|0
1760548500000|2025-10-15 17:15:00|1730.16|1728.16|1735.82|1733.02|1741.18|1738.38|1718.23|1716.23|0
1760548800000|2025-10-15 17:20:00|1733.29|1730.49|1740.87|1738.07|1743.16|1740.36|1731.58|1728.78|0
1760549100000|2025-10-15 17:25:00|1741.33|1738.53|1739.01|1736.21|1747.05|1744.25|1736.37|1733.57|0
1760549400000|2025-10-15 17:30:00|1738.09|1735.29|1746.76|1743.96|1749.27|1746.47|1737.51|1734.71|0
1760549700000|2025-10-15 17:35:00|1746.87|1744.07|1752.84|1750.04|1755.33|1752.53|1746.87|1744.07|0
1760550000000|2025-10-15 17:40:00|1752.95|1750.15|1757.58|1754.78|1758.02|1755.22|1751.49|1748.69|0
1760550300000|2025-10-15 17:45:00|1757.35|1754.55|1764.38|1761.58|1765.16|1762.36|1757.35|1754.55|0
1760550600000|2025-10-15 17:50:00|1764.15|1761.35|1768.55|1765.75|1769.88|1767.08|1761.66|1758.86|0
1760550900000|2025-10-15 17:55:00|1768.78|1765.98|1770.83|1768.03|1772.34|1769.54|1763.15|1760.35|0
1760551200000|2025-10-15 18:00:00|1770.6|1767.8|1764.91|1762.91|1772.47|1769.67|1761.34|1758.54|0
1760551500000|2025-10-15 18:05:00|1765.14|1763.14|1768.62|1766.62|1769.56|1767.56|1764.02|1762.02|0
1760551800000|2025-10-15 18:10:00|1768.16|1766.16|1769.72|1767.72|1772.27|1770.27|1764.53|1762.53|0
1760552100000|2025-10-15 18:15:00|1769.95|1767.95|1770.02|1768.02|1773.76|1771.76|1769.47|1767.47|0
1760552400000|2025-10-15 18:20:00|1769.79|1767.79|1771.06|1769.06|1774.89|1772.89|1769.14|1767.14|0
1760552700000|2025-10-15 18:25:00|1771.29|1769.29|1769.93|1767.93|1774.86|1772.86|1767.54|1765.54|0
1760553000000|2025-10-15 18:30:00|1769.47|1767.47|1774.62|1772.62|1776.37|1774.37|1768.85|1766.85|0
1760553300000|2025-10-15 18:35:00|1774.39|1772.39|1776.05|1774.05|1776.32|1774.32|1773.37|1771.37|0
1760553600000|2025-10-15 18:40:00|1775.82|1773.82|1776.89|1774.89|1780.48|1778.48|1771.73|1769.73|0
1760553900000|2025-10-15 18:45:00|1777.35|1775.35|1776.06|1774.06|1778.78|1776.78|1773.43|1771.43|0
1760554200000|2025-10-15 18:50:00|1775.6|1773.6|1780.8|1778.8|1781.55|1779.55|1775.6|1773.6|0
1760554500000|2025-10-15 18:55:00|1781.03|1779.03|1783.03|1781.03|1783.95|1781.95|1779.62|1777.62|0
1760554800000|2025-10-15 19:00:00|1782.8|1780.8|1779.75|1777.75|1783.83|1781.83|1778.51|1776.51|0
1760555100000|2025-10-15 19:05:00|1779.87|1777.87|1776.1|1774.1|1780.09|1778.09|1775.28|1773.28|0
1760555400000|2025-10-15 19:10:00|1776.33|1774.33|1777.4|1775.4|1777.98|1775.98|1773.31|1771.31|0
1760555700000|2025-10-15 19:15:00|1778.32|1776.32|1782.69|1780.69|1783.3|1781.3|1777.37|1775.37|0
1760556000000|2025-10-15 19:20:00|1782.46|1780.46|1780.4|1778.4|1783.38|1781.38|1779.28|1777.28|0
1760556300000|2025-10-15 19:25:00|1780.75|1778.75|1779.39|1777.39|1781.66|1779.66|1779.16|1777.16|0
1760556600000|2025-10-15 19:30:00|1779.62|1777.62|1777.82|1775.82|1781.33|1779.33|1777.49|1775.49|0
1760556900000|2025-10-15 19:35:00|1777.59|1775.59|1768.07|1766.07|1777.59|1775.59|1767.15|1765.15|0
1760557200000|2025-10-15 19:40:00|1767.84|1765.84|1774.4|1772.4|1775.24|1773.24|1766.53|1764.53|0
1760557500000|2025-10-15 19:45:00|1774.17|1772.17|1773.02|1771.02|1774.63|1772.63|1771.62|1769.62|0
1760557800000|2025-10-15 19:50:00|1773.25|1771.25|1763.35|1761.35|1773.92|1771.92|1762.46|1760.46|0
1760558100000|2025-10-15 19:55:00|1764.51|1762.51|1777.2|1775.2|1779.75|1777.75|1760.56|1758.56|0
1760558400000|2025-10-15 20:00:00|1777.67|1775.67|1780.34|1778.34|1786.27|1784.27|1777.67|1775.67|0
1760558700000|2025-10-15 20:05:00|1780.11|1778.11|1778.8|1776.8|1780.55|1778.55|1777.02|1775.02|0
1760559000000|2025-10-15 20:10:00|1779.03|1777.03|1777.05|1775.05|1784.15|1782.15|1775.7|1773.7|0
1760559300000|2025-10-15 20:15:00|1777.28|1775.28|1781.16|1779.16|1783.07|1781.07|1777.28|1775.28|0
1760559600000|2025-10-15 20:20:00|1780.93|1778.93|1778.73|1776.73|1781.07|1779.07|1778.22|1776.22|0
1760559900000|2025-10-15 20:25:00|1778.5|1776.5|1777.27|1775.27|1779.11|1777.11|1775.46|1773.46|0
1760560200000|2025-10-15 20:30:00|1777.04|1775.04|1776.2|1774.2|1777.5|1775.5|1774.55|1772.55|0
1760560500000|2025-10-15 20:35:00|1776.43|1774.43|1774.52|1772.52|1777.66|1775.66|1774.52|1772.52|0
1760560800000|2025-10-15 20:40:00|1774.45|1772.45|1773.76|1771.76|1774.82|1772.82|1772.81|1770.81|0
1760561100000|2025-10-15 20:45:00|1773.99|1771.99|1776.65|1774.65|1777.2|1775.2|1772.92|1770.92|0
1760561400000|2025-10-15 20:50:00|1776.88|1774.88|1777|1775|1778.11|1776.11|1775.9|1773.9|0
1760561700000|2025-10-15 20:55:00|1777.5|1774.5|1777.21|1774.21|1779.58|1776.58|1777.04|1774.04|0
1760562000000|2025-10-15 21:00:00|1777.23|1774.23|1777.34|1774.34|1777.77|1774.77|1777.18|1774.18|0
1760562300000|2025-10-15 21:05:00|1777.13|1774.13|1777.56|1774.56|1777.56|1774.56|1776.71|1773.71|0
1760562600000|2025-10-15 21:10:00|1777.13|1774.13|1776.83|1773.83|1777.56|1774.56|1776.66|1773.66|0
1760562900000|2025-10-15 21:15:00|1777.26|1774.26|1776.87|1773.87|1777.3|1774.3|1776.87|1773.87|0
1760563200000|2025-10-15 21:20:00|1777.13|1774.13|1777.21|1774.21|1777.21|1774.21|1777.13|1774.13|0
1760563500000|2025-10-15 21:25:00|1777.26|1774.26|1777.72|1774.72|1778.11|1775.11|1777.26|1774.26|0
1760563800000|2025-10-15 21:30:00|1777.68|1774.68|1777.38|1774.38|1777.68|1774.68|1777.21|1774.21|0
1760564100000|2025-10-15 21:35:00|1777.47|1774.47|1776.65|1773.65|1777.47|1774.47|1776.65|1773.65|0
1760564400000|2025-10-15 21:40:00|1776.57|1773.57|1777.08|1774.08|1777.21|1774.21|1776.57|1773.57|0
1760564700000|2025-10-15 21:45:00|1777.13|1774.13|1777.11|1774.11|1777.33|1774.33|1777.1|1774.1|0
1760565000000|2025-10-15 21:50:00|1777.21|1774.21|1778.52|1775.52|1778.62|1775.62|1776.79|1773.79|0
1760565300000|2025-10-15 21:55:00|1778.54|1775.54|1777.96|1774.96|1778.54|1775.54|1777.08|1774.08|0
1760565600000|2025-10-15 22:00:00|1779.23|1776.23|1783.16|1780.16|1785.01|1782.01|1778.41|1775.41|0
1760565900000|2025-10-15 22:05:00|1783.39|1780.39|1784.55|1781.55|1786.74|1783.74|1782.7|1779.7|0
1760566200000|2025-10-15 22:10:00|1784.31|1781.31|1786.27|1783.27|1786.86|1783.86|1784.31|1781.31|0
1760566500000|2025-10-15 22:15:00|1786.16|1783.16|1784.08|1781.08|1788.94|1785.94|1783.16|1780.16|0
1760566800000|2025-10-15 22:20:00|1783.96|1780.96|1783.85|1780.85|1786.27|1783.27|1783.39|1780.39|0
1760567100000|2025-10-15 22:25:00|1784.77|1781.77|1785|1782|1786.16|1783.16|1784.42|1781.42|0
1760567400000|2025-10-15 22:30:00|1785.11|1782.11|1784.08|1781.08|1786.5|1783.5|1784.08|1781.08|0
1760567700000|2025-10-15 22:35:00|1783.96|1780.96|1781.99|1778.99|1785|1782|1781.76|1778.76|0
1760568000000|2025-10-15 22:40:00|1782.11|1779.11|1781.3|1778.3|1782.8|1779.8|1780.84|1777.84|0
1760568300000|2025-10-15 22:45:00|1781.18|1778.18|1780.37|1777.37|1782.46|1779.46|1778.99|1775.99|0
1760568600000|2025-10-15 22:50:00|1780.84|1777.84|1784.07|1781.07|1784.54|1781.54|1780.84|1777.84|0
1760568900000|2025-10-15 22:55:00|1784.54|1781.54|1785.46|1782.46|1785.92|1782.92|1784.07|1781.07|0
1760569200000|2025-10-15 23:00:00|1784.77|1781.77|1784.53|1781.53|1785.46|1782.46|1784.07|1781.07|0
1760569500000|2025-10-15 23:05:00|1784.64|1781.64|1781.4|1778.4|1785|1782|1781.29|1778.29|0
1760569800000|2025-10-15 23:10:00|1781.53|1778.53|1782.68|1779.68|1783.14|1780.14|1781.52|1778.52|0
1760570100000|2025-10-15 23:15:00|1782.56|1779.56|1778.98|1775.98|1782.68|1779.68|1778.52|1775.52|0
1760570400000|2025-10-15 23:20:00|1778.86|1775.86|1778.52|1775.52|1780.37|1777.37|1778.05|1775.05|0
1760570700000|2025-10-15 23:25:00|1778.63|1775.63|1777.24|1774.24|1779.21|1776.21|1776.67|1773.67|0
1760571000000|2025-10-15 23:30:00|1777.36|1774.36|1777.36|1774.36|1779.9|1776.9|1777.36|1774.36|0
1760571300000|2025-10-15 23:35:00|1777.7|1774.7|1775.74|1772.74|1778.39|1775.39|1774.81|1771.81|0
1760571600000|2025-10-15 23:40:00|1775.51|1772.51|1777.82|1774.82|1778.74|1775.74|1774.35|1771.35|0
1760571900000|2025-10-15 23:45:00|1777.7|1774.7|1775.97|1772.97|1778.97|1775.97|1775.97|1772.97|0
1760572200000|2025-10-15 23:50:00|1776.31|1773.31|1776.66|1773.66|1776.77|1773.77|1774.81|1771.81|0
1760572500000|2025-10-15 23:55:00|1776.54|1773.54|1778.51|1775.51|1779.2|1776.2|1776.43|1773.43|0
1760572800000|2025-10-16 00:00:00|1778.05|1775.05|1777|1774|1780.36|1777.36|1776.2|1773.2|0
1760573100000|2025-10-16 00:05:00|1777.12|1774.12|1776.89|1773.89|1777.23|1774.23|1775.73|1772.73|0
1760573400000|2025-10-16 00:10:00|1776.66|1773.66|1775.04|1772.04|1777.58|1774.58|1774.92|1771.92|0
1760573700000|2025-10-16 00:15:00|1775.15|1772.15|1774.65|1772.65|1776.11|1774.11|1772.51|1770.51|0
1760574000000|2025-10-16 00:20:00|1774.68|1772.68|1773.14|1771.14|1774.79|1772.79|1771.95|1769.95|0
1760574300000|2025-10-16 00:25:00|1773.38|1771.38|1773.67|1771.67|1775.27|1773.27|1773.18|1771.18|0
1760574600000|2025-10-16 00:30:00|1773.47|1771.47|1770.2|1768.2|1773.47|1771.47|1767.11|1765.11|0
1760574900000|2025-10-16 00:35:00|1770.31|1768.31|1769.28|1767.28|1770.89|1768.89|1766.83|1764.83|0
1760575200000|2025-10-16 00:40:00|1768.33|1766.33|1770.6|1768.6|1771.64|1769.64|1767.89|1765.89|0
1760575500000|2025-10-16 00:45:00|1770.14|1768.14|1772.22|1770.22|1772.33|1770.33|1769.82|1767.82|0
1760575800000|2025-10-16 00:50:00|1771.98|1769.98|1774.07|1772.07|1774.72|1772.72|1770.95|1768.95|0
1760576100000|2025-10-16 00:55:00|1773.96|1771.96|1773.85|1771.85|1775.25|1773.25|1773.28|1771.28|0
1760576400000|2025-10-16 01:00:00|1773.16|1771.16|1776.92|1774.92|1777.15|1775.15|1771.7|1769.7|0
1760576700000|2025-10-16 01:05:00|1776.69|1774.69|1776.67|1774.67|1777.54|1775.54|1775.79|1773.79|0
1760577000000|2025-10-16 01:10:00|1776.56|1774.56|1774.58|1772.58|1778.7|1776.7|1774.58|1772.58|0
1760577300000|2025-10-16 01:15:00|1774.46|1772.46|1778.64|1776.64|1778.64|1776.64|1774.35|1772.35|0
1760577600000|2025-10-16 01:20:00|1778.41|1776.41|1775.19|1773.19|1778.75|1776.75|1774.96|1772.96|0
1760577900000|2025-10-16 01:25:00|1775.42|1773.42|1777.21|1775.21|1777.76|1775.76|1774.7|1772.7|0
1760578200000|2025-10-16 01:30:00|1776.98|1774.98|1778.12|1776.12|1779.4|1777.4|1776.57|1774.57|0
1760578500000|2025-10-16 01:35:00|1778.31|1776.31|1777.5|1775.5|1778.8|1776.8|1776.98|1774.98|0
1760578800000|2025-10-16 01:40:00|1777.27|1775.27|1777.02|1775.02|1777.7|1775.7|1776.23|1774.23|0
1760579100000|2025-10-16 01:45:00|1777.13|1775.13|1775.49|1773.49|1777.13|1775.13|1773.66|1771.66|0
1760579400000|2025-10-16 01:50:00|1774.39|1772.39|1776.11|1774.11|1778.1|1776.1|1774.39|1772.39|0
1760579700000|2025-10-16 01:55:00|1775.71|1773.71|1776.87|1774.87|1777.62|1775.62|1775.37|1773.37|0
1760580000000|2025-10-16 02:00:00|1776.72|1774.72|1776.43|1774.43|1777.33|1775.33|1775.25|1773.25|0
1760580300000|2025-10-16 02:05:00|1776.66|1774.66|1778.84|1776.84|1778.84|1776.84|1775.47|1773.47|0
1760580600000|2025-10-16 02:10:00|1778.95|1776.95|1775.58|1773.58|1778.95|1776.95|1775.29|1773.29|0
1760580900000|2025-10-16 02:15:00|1775.6|1773.6|1774.1|1772.1|1776.03|1774.03|1773.86|1771.86|0
1760581200000|2025-10-16 02:20:00|1774.22|1772.22|1774.34|1772.34|1775.69|1773.69|1773.52|1771.52|0
1760581500000|2025-10-16 02:25:00|1774.22|1772.22|1772.5|1770.5|1774.76|1772.76|1771.86|1769.86|0
1760581800000|2025-10-16 02:30:00|1772.73|1770.73|1771.35|1769.35|1773.49|1771.49|1771.04|1769.04|0
1760582100000|2025-10-16 02:35:00|1771.12|1769.12|1771.34|1769.34|1771.91|1769.91|1769.28|1767.28|0
1760582400000|2025-10-16 02:40:00|1771.1|1769.1|1771.5|1769.5|1772.31|1770.31|1771.1|1769.1|0
1760582700000|2025-10-16 02:45:00|1771.58|1769.58|1775|1773|1775.46|1773.46|1770.73|1768.73|0
1760583000000|2025-10-16 02:50:00|1774.88|1772.88|1774.35|1772.35|1774.88|1772.88|1773.51|1771.51|0
1760583300000|2025-10-16 02:55:00|1774.58|1772.58|1777.39|1775.39|1778.35|1776.35|1774.58|1772.58|0
1760583600000|2025-10-16 03:00:00|1777.27|1775.27|1778.51|1776.51|1779.73|1777.73|1776.77|1774.77|0
1760583900000|2025-10-16 03:05:00|1778.98|1776.98|1777.33|1775.33|1778.98|1776.98|1776.76|1774.76|0
1760584200000|2025-10-16 03:10:00|1777.44|1775.44|1774.89|1772.89|1777.56|1775.56|1774.73|1772.73|0
1760584500000|2025-10-16 03:15:00|1774.66|1772.66|1773.54|1771.54|1774.89|1772.89|1773.21|1771.21|0
1760584800000|2025-10-16 03:20:00|1773.77|1771.77|1774.53|1772.53|1775.56|1773.56|1771.66|1769.66|0
1760585100000|2025-10-16 03:25:00|1774.41|1772.41|1774.22|1772.22|1775.45|1773.45|1773.87|1771.87|0
1760585400000|2025-10-16 03:30:00|1774.45|1772.45|1774.86|1772.86|1774.87|1772.87|1773.64|1771.64|0
1760585700000|2025-10-16 03:35:00|1774.37|1772.37|1772.6|1770.6|1775.29|1773.29|1771.88|1769.88|0
1760586000000|2025-10-16 03:40:00|1772.32|1770.32|1773.31|1771.31|1773.39|1771.39|1771.98|1769.98|0
1760586300000|2025-10-16 03:45:00|1773.08|1771.08|1773.56|1771.56|1774.68|1772.68|1772.96|1770.96|0
1760586600000|2025-10-16 03:50:00|1773.33|1771.33|1773.6|1771.6|1773.92|1771.92|1773.03|1771.03|0
1760586900000|2025-10-16 03:55:00|1773.83|1771.83|1772.87|1770.87|1773.83|1771.83|1772.6|1770.6|0
1760587200000|2025-10-16 04:00:00|1773.1|1771.1|1774.87|1772.87|1775.1|1773.1|1772.44|1770.44|0
1760587500000|2025-10-16 04:05:00|1774.47|1772.47|1774.81|1772.81|1775.81|1773.81|1773.96|1771.96|0
1760587800000|2025-10-16 04:10:00|1775.06|1773.06|1776.86|1774.86|1776.86|1774.86|1774.54|1772.54|0
1760588100000|2025-10-16 04:15:00|1776.7|1774.7|1776.14|1774.14|1776.82|1774.82|1775.31|1773.31|0
1760588400000|2025-10-16 04:20:00|1775.83|1773.83|1776.64|1774.64|1777.26|1775.26|1775.83|1773.83|0
1760588700000|2025-10-16 04:25:00|1776.41|1774.41|1775.17|1773.17|1776.41|1774.41|1774.74|1772.74|0
1760589000000|2025-10-16 04:30:00|1775.06|1773.06|1776.54|1774.54|1776.83|1774.83|1775.06|1773.06|0
1760589300000|2025-10-16 04:35:00|1776.68|1774.68|1777.12|1775.12|1777.83|1775.83|1776.21|1774.21|0
1760589600000|2025-10-16 04:40:00|1777.36|1775.36|1775.53|1773.53|1777.6|1775.6|1773.23|1771.23|0
1760589900000|2025-10-16 04:45:00|1775.76|1773.76|1774.65|1772.65|1775.88|1773.88|1773.66|1771.66|0
1760590200000|2025-10-16 04:50:00|1774.77|1772.77|1775.78|1773.78|1776.24|1774.24|1774.14|1772.14|0
1760590500000|2025-10-16 04:55:00|1775.81|1773.81|1776.15|1774.15|1777.52|1775.52|1775.81|1773.81|0
1760590800000|2025-10-16 05:00:00|1776.38|1774.38|1775.15|1773.15|1776.52|1774.52|1774.47|1772.47|0
1760591100000|2025-10-16 05:05:00|1774.91|1772.91|1775.31|1773.31|1776.35|1774.35|1774.07|1772.07|0
1760591400000|2025-10-16 05:10:00|1775.08|1773.08|1776.16|1774.16|1776.6|1774.6|1774.17|1772.17|0
1760591700000|2025-10-16 05:15:00|1776.39|1774.39|1776.87|1774.87|1777.1|1775.1|1776.01|1774.01|0
1760592000000|2025-10-16 05:20:00|1776.8|1774.8|1777.57|1775.57|1777.99|1775.99|1776.5|1774.5|0
1760592300000|2025-10-16 05:25:00|1777.51|1775.51|1776.67|1774.67|1777.8|1775.8|1776.64|1774.64|0
1760592600000|2025-10-16 05:30:00|1776.69|1774.69|1781.29|1779.29|1782.66|1780.66|1775.77|1773.77|0
1760592900000|2025-10-16 05:35:00|1781.33|1779.33|1779.76|1777.76|1781.79|1779.79|1779.47|1777.47|0
1760593200000|2025-10-16 05:40:00|1779.53|1777.53|1780.72|1778.72|1781.82|1779.82|1779.37|1777.37|0
1760593500000|2025-10-16 05:45:00|1780.49|1778.49|1780.29|1778.29|1780.93|1778.93|1778.84|1776.84|0
1760593800000|2025-10-16 05:50:00|1780.4|1778.4|1776.35|1774.35|1780.58|1778.58|1775.17|1773.17|0
1760594100000|2025-10-16 05:55:00|1777.17|1775.17|1778.84|1776.84|1779.18|1777.18|1776.35|1774.35|0
1760594400000|2025-10-16 06:00:00|1779.41|1777.41|1780.3|1778.3|1781.06|1779.06|1778.7|1776.7|0
1760594700000|2025-10-16 06:05:00|1780.53|1778.53|1782.06|1780.06|1784.63|1782.63|1778.91|1776.91|0
1760595000000|2025-10-16 06:10:00|1781.94|1779.94|1783.27|1781.27|1784.5|1782.5|1781.83|1779.83|0
1760595300000|2025-10-16 06:15:00|1783.15|1781.15|1783|1781|1785.44|1783.44|1782.31|1780.31|0
1760595600000|2025-10-16 06:20:00|1782.91|1780.91|1783.92|1781.92|1784.27|1782.27|1781.85|1779.85|0
1760595900000|2025-10-16 06:25:00|1783.8|1781.8|1786.4|1784.4|1786.4|1784.4|1783.6|1781.6|0
1760596200000|2025-10-16 06:30:00|1785.94|1783.94|1788.78|1786.78|1788.96|1786.96|1785.15|1783.15|0
1760596500000|2025-10-16 06:35:00|1788.89|1786.89|1789.19|1787.19|1789.65|1787.65|1787.51|1785.51|0
1760596800000|2025-10-16 06:40:00|1788.96|1786.96|1788.51|1786.51|1789.53|1787.53|1787.99|1785.99|0
1760597100000|2025-10-16 06:45:00|1788.74|1786.74|1789.32|1787.32|1789.74|1787.74|1787.97|1785.97|0
1760597400000|2025-10-16 06:50:00|1789.17|1787.17|1789.97|1787.97|1790.4|1788.4|1787.85|1785.85|0
1760597700000|2025-10-16 06:55:00|1789.86|1787.86|1791.12|1789.12|1791.69|1789.69|1789.86|1787.86|0
1760598000000|2025-10-16 07:00:00|1791.24|1789.24|1792.77|1790.77|1794.09|1792.09|1791.18|1789.18|0
1760598300000|2025-10-16 07:05:00|1792.54|1790.54|1789.23|1787.23|1792.82|1790.82|1788.24|1786.24|0
1760598600000|2025-10-16 07:10:00|1789|1787|1788.28|1786.28|1789.81|1787.81|1785.45|1783.45|0
1760598900000|2025-10-16 07:15:00|1788.52|1786.52|1786.84|1784.84|1790.28|1788.28|1786.4|1784.4|0
1760599200000|2025-10-16 07:20:00|1786.73|1784.73|1788.32|1786.32|1788.77|1786.77|1785.26|1783.26|0
1760599500000|2025-10-16 07:25:00|1788.2|1786.2|1786.44|1784.44|1788.55|1786.55|1786.3|1784.3|0
1760599800000|2025-10-16 07:30:00|1786.67|1784.67|1782.71|1780.71|1786.9|1784.9|1782.17|1780.17|0
1760600100000|2025-10-16 07:35:00|1782.48|1780.48|1781.54|1779.54|1783.51|1781.51|1781.11|1779.11|0
1760600400000|2025-10-16 07:40:00|1781.42|1779.42|1785.87|1783.87|1786.1|1784.1|1781.42|1779.42|0
1760600700000|2025-10-16 07:45:00|1785.98|1783.98|1788.81|1786.81|1789.73|1787.73|1782.12|1780.12|0
1760601000000|2025-10-16 07:50:00|1788.7|1786.7|1790.71|1788.71|1791.16|1789.16|1787.25|1785.25|0
1760601300000|2025-10-16 07:55:00|1790.84|1788.84|1794.21|1792.21|1797.57|1795.57|1789.71|1787.71|0
1760601600000|2025-10-16 08:00:00|1794.44|1792.44|1795.77|1793.77|1795.79|1793.79|1792.95|1790.95|0
1760601900000|2025-10-16 08:05:00|1795.65|1793.65|1796.45|1794.45|1797.03|1795.03|1793.46|1791.46|0
1760602200000|2025-10-16 08:10:00|1796.56|1794.56|1797.59|1795.59|1798.43|1796.43|1793.42|1791.42|0
1760602500000|2025-10-16 08:15:00|1797.36|1795.36|1797.13|1795.13|1798.17|1796.17|1796.33|1794.33|0
1760602800000|2025-10-16 08:20:00|1797.24|1795.24|1794.8|1792.8|1799|1797|1794.8|1792.8|0
1760603100000|2025-10-16 08:25:00|1794.57|1792.57|1790.27|1788.27|1795.02|1793.02|1789.75|1787.75|0
1760603400000|2025-10-16 08:30:00|1790.04|1788.04|1792.38|1790.38|1793.34|1791.34|1789.76|1787.76|0
1760603700000|2025-10-16 08:35:00|1791.92|1789.92|1790.93|1788.93|1792.51|1790.51|1789.57|1787.57|0
1760604000000|2025-10-16 08:40:00|1791.05|1789.05|1791.45|1789.45|1792.28|1790.28|1789.73|1787.73|0
1760604300000|2025-10-16 08:45:00|1791.51|1789.51|1792.4|1790.4|1793.14|1791.14|1790.93|1788.93|0
1760604600000|2025-10-16 08:50:00|1792.41|1790.41|1791.12|1789.12|1793.07|1791.07|1791.11|1789.11|0
1760604900000|2025-10-16 08:55:00|1791.01|1789.01|1791.43|1789.43|1792.6|1790.6|1790.78|1788.78|0
1760605200000|2025-10-16 09:00:00|1791.66|1789.66|1793.55|1791.55|1793.96|1791.96|1790.6|1788.6|0
1760605500000|2025-10-16 09:05:00|1793.67|1791.67|1792.77|1790.77|1794.89|1792.89|1792.54|1790.54|0
1760605800000|2025-10-16 09:10:00|1792.88|1790.88|1792.61|1790.61|1793.62|1791.62|1792.39|1790.39|0
1760606100000|2025-10-16 09:15:00|1792.57|1790.57|1791.6|1789.6|1793.07|1791.07|1791.31|1789.31|0
1760606400000|2025-10-16 09:20:00|1791.43|1789.43|1794.28|1792.28|1794.44|1792.44|1791.2|1789.2|0
1760606700000|2025-10-16 09:25:00|1793.94|1791.94|1795.35|1793.35|1795.45|1793.45|1793.13|1791.13|0
1760607000000|2025-10-16 09:30:00|1795.23|1793.23|1794.19|1792.19|1795.37|1793.37|1793.64|1791.64|0
1760607300000|2025-10-16 09:35:00|1793.95|1791.95|1791.26|1789.26|1794.97|1792.97|1791.1|1789.1|0
1760607600000|2025-10-16 09:40:00|1791.15|1789.15|1792.88|1790.88|1794.63|1792.63|1790.26|1788.26|0
1760607900000|2025-10-16 09:45:00|1793|1791|1797.4|1795.4|1797.4|1795.4|1792.77|1790.77|0
1760608200000|2025-10-16 09:50:00|1797.63|1795.63|1797.37|1795.37|1797.95|1795.95|1796.5|1794.5|0
1760608500000|2025-10-16 09:55:00|1797.25|1795.25|1796.69|1794.69|1797.92|1795.92|1796.58|1794.58|0
1760608800000|2025-10-16 10:00:00|1797.01|1795.01|1797.86|1795.86|1798.5|1796.5|1796.64|1794.64|0
1760609100000|2025-10-16 10:05:00|1797.39|1795.39|1800.82|1798.82|1801.29|1799.29|1797.27|1795.27|0
1760609400000|2025-10-16 10:10:00|1800.59|1798.59|1799.93|1797.93|1800.89|1798.89|1799.71|1797.71|0
1760609700000|2025-10-16 10:15:00|1799.7|1797.7|1799.78|1797.78|1800.96|1798.96|1799.36|1797.36|0
1760610000000|2025-10-16 10:20:00|1799.54|1797.54|1799.89|1797.89|1800.41|1798.41|1799.09|1797.09|0
1760610300000|2025-10-16 10:25:00|1799.8|1797.8|1802.71|1800.71|1803.02|1801.02|1799.71|1797.71|0
1760610600000|2025-10-16 10:30:00|1802.82|1800.82|1803.8|1801.8|1803.91|1801.91|1802.16|1800.16|0
1760610900000|2025-10-16 10:35:00|1803.68|1801.68|1802.12|1800.12|1804.05|1802.05|1801.37|1799.37|0
1760611200000|2025-10-16 10:40:00|1802.26|1800.26|1801.18|1799.18|1803.15|1801.15|1800.36|1798.36|0
1760611500000|2025-10-16 10:45:00|1800.94|1798.94|1799.9|1797.9|1801.55|1799.55|1798.76|1796.76|0
1760611800000|2025-10-16 10:50:00|1800.14|1798.14|1799.82|1797.82|1800.61|1798.61|1799.26|1797.26|0
1760612100000|2025-10-16 10:55:00|1799.79|1797.79|1800.67|1798.67|1801.91|1799.91|1799.58|1797.58|0
1760612400000|2025-10-16 11:00:00|1800.44|1798.44|1802.27|1800.27|1802.51|1800.51|1799.1|1797.1|0
1760612700000|2025-10-16 11:05:00|1802.51|1800.51|1802.37|1800.37|1803.1|1801.1|1801.82|1799.82|0
1760613000000|2025-10-16 11:10:00|1802.65|1800.65|1801.39|1799.39|1803.12|1801.12|1801.28|1799.28|0
1760613300000|2025-10-16 11:15:00|1801.28|1799.28|1801.64|1799.64|1802.45|1800.45|1801.28|1799.28|0
1760613600000|2025-10-16 11:20:00|1801.41|1799.41|1804.31|1802.31|1804.53|1802.53|1801.09|1799.09|0
1760613900000|2025-10-16 11:25:00|1804.33|1802.33|1805.85|1803.85|1805.9|1803.9|1804.1|1802.1|0
1760614200000|2025-10-16 11:30:00|1805.39|1803.39|1804.39|1802.39|1805.85|1803.85|1803.95|1801.95|0
1760614500000|2025-10-16 11:35:00|1804.16|1802.16|1802.32|1800.32|1804.16|1802.16|1802.18|1800.18|0
1760614800000|2025-10-16 11:40:00|1802.62|1800.62|1801.96|1799.96|1802.79|1800.79|1801.23|1799.23|0
1760615100000|2025-10-16 11:45:00|1802.2|1800.2|1801.58|1799.58|1802.68|1800.68|1800.92|1798.92|0
1760615400000|2025-10-16 11:50:00|1801.39|1799.39|1801.15|1799.15|1802.19|1800.19|1799.88|1797.88|0
1760615700000|2025-10-16 11:55:00|1801.42|1799.42|1801.68|1799.68|1802.21|1800.21|1801.09|1799.09|0
1760616000000|2025-10-16 12:00:00|1801.45|1799.45|1802.13|1800.13|1803.88|1801.88|1800.65|1798.65|0
1760616300000|2025-10-16 12:05:00|1802.14|1800.14|1797.88|1795.88|1803.87|1801.87|1797.61|1795.61|0
1760616600000|2025-10-16 12:10:00|1798.11|1796.11|1794.84|1792.84|1798.42|1796.42|1794.18|1792.18|0
1760616900000|2025-10-16 12:15:00|1794.72|1792.72|1796.79|1794.79|1797.58|1795.58|1794.23|1792.23|0
1760617200000|2025-10-16 12:20:00|1796.37|1794.37|1797.15|1795.15|1799.72|1797.72|1795.68|1793.68|0
1760617500000|2025-10-16 12:25:00|1797.14|1795.14|1796.71|1794.71|1797.32|1795.32|1794.79|1792.79|0
1760617800000|2025-10-16 12:30:00|1796.83|1794.83|1801.18|1799.18|1801.41|1799.41|1796.02|1794.02|0
1760618100000|2025-10-16 12:35:00|1801.06|1799.06|1802.48|1800.48|1802.69|1800.69|1798.88|1796.88|0
1760618400000|2025-10-16 12:40:00|1803.21|1801.21|1805.28|1803.28|1805.4|1803.4|1801.4|1799.4|0
1760618700000|2025-10-16 12:45:00|1805.4|1803.4|1805.06|1803.06|1806.05|1804.05|1802.86|1800.86|0
1760619000000|2025-10-16 12:50:00|1804.83|1802.83|1805.64|1803.64|1805.94|1803.94|1802.56|1800.56|0
1760619300000|2025-10-16 12:55:00|1805.31|1803.31|1802.01|1800.01|1806.44|1804.44|1801.9|1799.9|0
1760619600000|2025-10-16 13:00:00|1802.13|1800.13|1798.81|1796.81|1803.66|1801.66|1798.45|1796.45|0
1760619900000|2025-10-16 13:05:00|1799.16|1797.16|1801|1799|1801.49|1799.49|1798.87|1796.87|0
1760620200000|2025-10-16 13:10:00|1800.76|1798.76|1803.01|1801.01|1803.59|1801.59|1800.76|1798.76|0
1760620500000|2025-10-16 13:15:00|1802.91|1800.91|1801.4|1799.4|1804.04|1802.04|1801.2|1799.2|0
1760620800000|2025-10-16 13:20:00|1801.51|1799.51|1799.88|1797.88|1801.74|1799.74|1797.99|1795.99|0
1760621100000|2025-10-16 13:25:00|1799.5|1797.5|1797.88|1795.88|1799.5|1797.5|1797.65|1795.65|0
1760621400000|2025-10-16 13:30:00|1795.01|1793.01|1794.86|1792.86|1799.23|1797.23|1791.13|1789.13|0
1760621700000|2025-10-16 13:35:00|1794.62|1792.62|1793.52|1791.52|1796.8|1794.8|1790.99|1788.99|0
1760622000000|2025-10-16 13:40:00|1794.22|1792.22|1798.21|1796.21|1798.21|1796.21|1786.32|1784.32|0
1760622300000|2025-10-16 13:45:00|1798.9|1796.9|1791.5|1789.5|1805.81|1803.81|1791.27|1789.27|0
1760622600000|2025-10-16 13:50:00|1791.04|1789.04|1792.23|1790.23|1794|1792|1785.49|1783.49|0
1760622900000|2025-10-16 13:55:00|1792.46|1790.46|1793.29|1791.29|1797.83|1795.83|1789.05|1787.05|0
1760623200000|2025-10-16 14:00:00|1793.52|1791.52|1791.93|1789.93|1795.17|1793.17|1785.41|1783.41|0
1760623500000|2025-10-16 14:05:00|1791.7|1789.7|1788.52|1786.52|1796.61|1794.61|1786.85|1784.85|0
1760623800000|2025-10-16 14:10:00|1788.98|1786.98|1785.06|1783.06|1791.73|1789.73|1781.73|1779.73|0
1760624100000|2025-10-16 14:15:00|1785.29|1783.29|1793.14|1791.14|1796.06|1794.06|1782.45|1780.45|0
1760624400000|2025-10-16 14:20:00|1792.91|1790.91|1796.67|1794.67|1801.15|1799.15|1792.4|1790.4|0
1760624700000|2025-10-16 14:25:00|1795.51|1793.51|1795.5|1793.5|1799.23|1797.23|1789.43|1787.43|0
1760625000000|2025-10-16 14:30:00|1795.96|1793.96|1799.47|1797.47|1800.25|1798.25|1793.95|1791.95|0
1760625300000|2025-10-16 14:35:00|1799.7|1797.7|1801.2|1799.2|1804.18|1802.18|1798.32|1796.32|0
1760625600000|2025-10-16 14:40:00|1801.43|1799.43|1810.27|1808.27|1812.53|1810.53|1800.88|1798.88|0
1760625900000|2025-10-16 14:45:00|1810.04|1808.04|1804.35|1802.35|1811.81|1809.81|1801.76|1799.76|0
1760626200000|2025-10-16 14:50:00|1804.12|1802.12|1801.32|1799.32|1804.35|1802.35|1796.78|1794.78|0
1760626500000|2025-10-16 14:55:00|1801.55|1799.55|1797.48|1795.48|1804.83|1802.83|1795.98|1793.98|0
1760626800000|2025-10-16 15:00:00|1797.71|1795.71|1797.88|1795.88|1802.25|1800.25|1796.54|1794.54|0
1760627100000|2025-10-16 15:05:00|1798.11|1796.11|1803.03|1801.03|1804.44|1802.44|1792.66|1790.66|0
1760627400000|2025-10-16 15:10:00|1803.26|1801.26|1805.46|1803.46|1806.76|1804.76|1799.51|1797.51|0
1760627700000|2025-10-16 15:15:00|1805.23|1803.23|1804.7|1802.7|1806.21|1804.21|1799.74|1797.74|0
1760628000000|2025-10-16 15:20:00|1804.93|1802.93|1797.37|1795.37|1806.06|1804.06|1797.13|1795.13|0
1760628300000|2025-10-16 15:25:00|1797.6|1795.6|1786.33|1784.33|1797.6|1795.6|1783.42|1781.42|0
1760628600000|2025-10-16 15:30:00|1786.1|1784.1|1791.27|1789.27|1791.81|1789.81|1776.93|1774.93|0
1760628900000|2025-10-16 15:35:00|1791.5|1789.5|1790.5|1788.5|1797.21|1795.21|1787.13|1785.13|0
1760629200000|2025-10-16 15:40:00|1790.27|1788.27|1780.87|1778.87|1791.53|1789.53|1776.35|1774.35|0
1760629500000|2025-10-16 15:45:00|1781.33|1779.33|1774.3|1772.3|1781.33|1779.33|1772.72|1770.72|0
1760629800000|2025-10-16 15:50:00|1775.22|1773.22|1775.1|1773.1|1782.83|1780.83|1773.71|1771.71|0
1760630100000|2025-10-16 15:55:00|1775.33|1773.33|1773.3|1771.3|1776.51|1774.51|1768.44|1766.44|0
1760630400000|2025-10-16 16:00:00|1772.6|1770.6|1775.32|1773.32|1775.32|1773.32|1766.81|1764.81|0
1760630700000|2025-10-16 16:05:00|1777.39|1775.39|1775.44|1773.44|1779.65|1777.65|1771.69|1769.69|0
1760631000000|2025-10-16 16:10:00|1774.52|1772.52|1776.27|1774.27|1779.82|1777.82|1771.52|1769.52|0
1760631300000|2025-10-16 16:15:00|1776.04|1774.04|1763.52|1761.52|1779.87|1777.87|1762.02|1760.02|0
1760631600000|2025-10-16 16:20:00|1762.83|1760.83|1765.52|1763.52|1772.1|1770.1|1759.61|1757.61|0
1760631900000|2025-10-16 16:25:00|1765.98|1763.98|1756.44|1754.44|1767.91|1765.91|1753.32|1751.32|0
1760632200000|2025-10-16 16:30:00|1756.55|1754.55|1734.33|1732.33|1756.55|1754.55|1732.63|1730.63|0
1760632500000|2025-10-16 16:35:00|1734.1|1732.1|1738.19|1736.19|1744.39|1742.39|1734.1|1732.1|0
1760632800000|2025-10-16 16:40:00|1737.74|1735.74|1740.4|1738.4|1747.76|1745.76|1731.29|1729.29|0
1760633100000|2025-10-16 16:45:00|1740.63|1738.63|1743.05|1741.05|1743.15|1741.15|1728.57|1726.57|0
1760633400000|2025-10-16 16:50:00|1743.28|1741.28|1751.12|1749.12|1753.02|1751.02|1742.59|1740.59|0
1760633700000|2025-10-16 16:55:00|1750.78|1748.78|1763.01|1761.01|1764.29|1762.29|1750.47|1748.47|0
1760634000000|2025-10-16 17:00:00|1762.55|1760.55|1752.95|1750.95|1767.03|1765.03|1750.31|1748.31|0
1760634300000|2025-10-16 17:05:00|1753.41|1751.41|1759.49|1757.49|1763.6|1761.6|1747.81|1745.81|0
1760634600000|2025-10-16 17:10:00|1759.26|1757.26|1759.81|1757.81|1765.74|1763.74|1752.88|1750.88|0
1760634900000|2025-10-16 17:15:00|1759.46|1757.46|1766.81|1764.81|1772.51|1770.51|1755.82|1753.82|0
1760635200000|2025-10-16 17:20:00|1766.35|1764.35|1759.24|1757.24|1767.96|1765.96|1754.85|1752.85|0
1760635500000|2025-10-16 17:25:00|1759.47|1757.47|1765.13|1763.13|1767.3|1765.3|1757.01|1755.01|0
1760635800000|2025-10-16 17:30:00|1764.9|1762.9|1764.09|1762.09|1769.97|1767.97|1760.1|1758.1|0
1760636100000|2025-10-16 17:35:00|1763.51|1761.51|1758.68|1756.68|1766.96|1764.96|1758.68|1756.68|0
1760636400000|2025-10-16 17:40:00|1758.22|1756.22|1753.39|1751.39|1759.59|1757.59|1749.12|1747.12|0
1760636700000|2025-10-16 17:45:00|1753.16|1751.16|1753.64|1751.64|1757.18|1755.18|1747.01|1745.01|0
1760637000000|2025-10-16 17:50:00|1753.41|1751.41|1746.71|1744.71|1755.38|1753.38|1744.93|1742.93|0
1760637300000|2025-10-16 17:55:00|1746.94|1744.94|1749.65|1747.65|1752.18|1750.18|1746.94|1744.94|0
1760637600000|2025-10-16 18:00:00|1749.88|1747.88|1736.15|1734.15|1752.36|1750.36|1736.15|1734.15|0
1760637900000|2025-10-16 18:05:00|1737.07|1735.07|1731.41|1729.41|1737.97|1735.97|1730.09|1728.09|0
1760638200000|2025-10-16 18:10:00|1731.64|1729.64|1721.1|1719.1|1733.35|1731.35|1716.71|1714.71|0
1760638500000|2025-10-16 18:15:00|1720.87|1718.87|1713.88|1711.88|1724.16|1722.16|1711.28|1709.28|0
1760638800000|2025-10-16 18:20:00|1714.1|1712.1|1723.8|1721.8|1728.49|1726.49|1713.19|1711.19|0
1760639100000|2025-10-16 18:25:00|1724.03|1722.03|1720.74|1718.74|1726.1|1724.1|1714.22|1712.22|0
1760639400000|2025-10-16 18:30:00|1720.28|1718.28|1713.44|1711.44|1723.54|1721.54|1708.17|1706.17|0
1760639700000|2025-10-16 18:35:00|1712.53|1710.53|1723.87|1721.87|1727.92|1725.92|1709.83|1707.83|0
1760640000000|2025-10-16 18:40:00|1723.41|1721.41|1733.81|1731.81|1737.07|1735.07|1721.01|1719.01|0
1760640300000|2025-10-16 18:45:00|1733.58|1731.58|1732.38|1730.38|1739.91|1737.91|1730.46|1728.46|0
1760640600000|2025-10-16 18:50:00|1732.15|1730.15|1737.59|1735.59|1737.59|1735.59|1729.16|1727.16|0
1760640900000|2025-10-16 18:55:00|1737.82|1735.82|1739.31|1737.31|1739.83|1737.83|1733.81|1731.81|0
1760641200000|2025-10-16 19:00:00|1738.86|1736.86|1735.39|1733.39|1741.18|1739.18|1731.15|1729.15|0
1760641500000|2025-10-16 19:05:00|1735.84|1733.84|1736.53|1734.53|1739.46|1737.46|1732.4|1730.4|0
1760641800000|2025-10-16 19:10:00|1736.65|1734.65|1730.18|1728.18|1742.37|1740.37|1729|1727|0
1760642100000|2025-10-16 19:15:00|1729.49|1727.49|1726.07|1724.07|1730.99|1728.99|1722.96|1720.96|0
1760642400000|2025-10-16 19:20:00|1726.19|1724.19|1730.55|1728.55|1731.23|1729.23|1717.53|1715.53|0
1760642700000|2025-10-16 19:25:00|1730.09|1728.09|1727.56|1725.56|1732.37|1730.37|1723.67|1721.67|0
1760643000000|2025-10-16 19:30:00|1728.36|1726.36|1724.69|1722.69|1729.82|1727.82|1720.13|1718.13|0
1760643300000|2025-10-16 19:35:00|1724.24|1722.24|1724.57|1722.57|1732.88|1730.88|1719.85|1717.85|0
1760643600000|2025-10-16 19:40:00|1725.03|1723.03|1731.06|1729.06|1731.48|1729.48|1725.03|1723.03|0
1760643900000|2025-10-16 19:45:00|1730.6|1728.6|1736.15|1734.15|1736.84|1734.84|1726.92|1724.92|0
1760644200000|2025-10-16 19:50:00|1736.38|1734.38|1741.64|1739.64|1743.13|1741.13|1733.36|1731.36|0
1760644500000|2025-10-16 19:55:00|1741.41|1739.41|1741.75|1739.75|1747.99|1745.99|1732.57|1730.57|0
1760644800000|2025-10-16 20:00:00|1742.21|1740.21|1739.63|1737.63|1745.1|1743.1|1739.27|1737.27|0
1760645100000|2025-10-16 20:05:00|1739.86|1737.86|1734.4|1732.4|1739.86|1737.86|1733.56|1731.56|0
1760645400000|2025-10-16 20:10:00|1734.17|1732.17|1725.74|1723.74|1734.72|1732.72|1724.74|1722.74|0
1760645700000|2025-10-16 20:15:00|1725.97|1723.97|1732.74|1730.74|1732.82|1730.82|1723.85|1721.85|0
1760646000000|2025-10-16 20:20:00|1732.97|1730.97|1729.65|1727.65|1733.46|1731.46|1728.04|1726.04|0
1760646300000|2025-10-16 20:25:00|1729.88|1727.88|1730.03|1728.03|1730.15|1728.15|1728.07|1726.07|0
1760646600000|2025-10-16 20:30:00|1729.8|1727.8|1728.68|1726.68|1730.7|1728.7|1728.09|1726.09|0
1760646900000|2025-10-16 20:35:00|1729.17|1727.17|1731.59|1729.59|1733.05|1731.05|1727|1725|0
1760647200000|2025-10-16 20:40:00|1731.19|1729.19|1731.8|1729.8|1732.14|1730.14|1730.41|1728.41|0
1760647500000|2025-10-16 20:45:00|1732.01|1730.01|1732.77|1730.77|1733.28|1731.28|1731.8|1729.8|0
1760647800000|2025-10-16 20:50:00|1733|1731|1735.77|1733.77|1735.99|1733.99|1732.49|1730.49|0
1760648100000|2025-10-16 20:55:00|1736.27|1733.27|1733.8|1730.8|1736.27|1733.27|1732.61|1729.61|0
1760648400000|2025-10-16 21:00:00|1731.86|1728.86|1733.55|1730.55|1734.05|1731.05|1731.86|1728.86|0
1760648700000|2025-10-16 21:05:00|1732.71|1729.71|1731.2|1728.2|1732.84|1729.84|1731.2|1728.2|0
1760649000000|2025-10-16 21:10:00|1730.82|1727.82|1728.85|1725.85|1730.82|1727.82|1728.31|1725.31|0
1760649300000|2025-10-16 21:15:00|1728.43|1725.43|1729.09|1726.09|1729.43|1726.43|1728.26|1725.26|0
1760649600000|2025-10-16 21:20:00|1729.27|1726.27|1731.16|1728.16|1731.19|1728.19|1729.14|1726.14|0
1760649900000|2025-10-16 21:25:00|1731.11|1728.11|1731.49|1728.49|1731.7|1728.7|1730.95|1727.95|0
1760650200000|2025-10-16 21:30:00|1731.39|1728.39|1731.15|1728.15|1731.49|1728.49|1730.4|1727.4|0
1760650500000|2025-10-16 21:35:00|1730.82|1727.82|1732.36|1729.36|1732.36|1729.36|1730.82|1727.82|0
1760650800000|2025-10-16 21:40:00|1731.81|1728.81|1732.28|1729.28|1732.87|1729.87|1730.77|1727.77|0
1760651100000|2025-10-16 21:45:00|1732.07|1729.07|1732.27|1729.27|1732.83|1729.83|1732.04|1729.04|0
1760651400000|2025-10-16 21:50:00|1732.85|1729.85|1733.9|1730.9|1734.74|1731.74|1731.51|1728.51|0
1760651700000|2025-10-16 21:55:00|1733.93|1730.93|1733.48|1730.48|1733.93|1730.93|1731.24|1728.24|0
1760652000000|2025-10-16 22:00:00|1734.24|1731.24|1737.74|1734.74|1739.22|1736.22|1731.22|1728.22|0
1760652300000|2025-10-16 22:05:00|1737.62|1734.62|1740.82|1737.82|1741.05|1738.05|1734.99|1731.99|0
1760652600000|2025-10-16 22:10:00|1740.71|1737.71|1736.7|1733.7|1742.76|1739.76|1735.79|1732.79|0
1760652900000|2025-10-16 22:15:00|1736.59|1733.59|1733.73|1730.73|1736.7|1733.7|1733.5|1730.5|0
1760653200000|2025-10-16 22:20:00|1733.85|1730.85|1732.02|1729.02|1735.45|1732.45|1731.56|1728.56|0
1760653500000|2025-10-16 22:25:00|1732.13|1729.13|1734.87|1731.87|1735.1|1732.1|1730.53|1727.53|0
1760653800000|2025-10-16 22:30:00|1734.76|1731.76|1735.67|1732.67|1736.58|1733.58|1733.61|1730.61|0
1760654100000|2025-10-16 22:35:00|1735.9|1732.9|1732.7|1729.7|1736.81|1733.81|1732.47|1729.47|0
1760654400000|2025-10-16 22:40:00|1732.93|1729.93|1729.27|1726.27|1732.93|1729.93|1726.99|1723.99|0
1760654700000|2025-10-16 22:45:00|1729.15|1726.15|1731.43|1728.43|1731.78|1728.78|1727.78|1724.78|0
1760655000000|2025-10-16 22:50:00|1731.32|1728.32|1727.21|1724.21|1731.55|1728.55|1727.21|1724.21|0
1760655300000|2025-10-16 22:55:00|1727.32|1724.32|1720.36|1717.36|1727.55|1724.55|1720.25|1717.25|0
1760655600000|2025-10-16 23:00:00|1720.59|1717.59|1721.5|1718.5|1723.44|1720.44|1718.19|1715.19|0
1760655900000|2025-10-16 23:05:00|1721.05|1718.05|1720.13|1717.13|1723.56|1720.56|1718.08|1715.08|0
1760656200000|2025-10-16 23:10:00|1720.59|1717.59|1719.9|1716.9|1723.78|1720.78|1719.68|1716.68|0
1760656500000|2025-10-16 23:15:00|1720.13|1717.13|1725.49|1722.49|1725.61|1722.61|1720.13|1717.13|0
1760656800000|2025-10-16 23:20:00|1725.38|1722.38|1724.01|1721.01|1726.52|1723.52|1724.01|1721.01|0
1760657100000|2025-10-16 23:25:00|1723.89|1720.89|1718.99|1715.99|1724.69|1721.69|1718.99|1715.99|0
1760657400000|2025-10-16 23:30:00|1718.64|1715.64|1721.04|1718.04|1722.41|1719.41|1717.96|1714.96|0
1760657700000|2025-10-16 23:35:00|1721.15|1718.15|1719.44|1716.44|1722.41|1719.41|1718.18|1715.18|0
1760658000000|2025-10-16 23:40:00|1719.67|1716.67|1720.12|1717.12|1721.72|1718.72|1717.84|1714.84|0
1760658300000|2025-10-16 23:45:00|1720.35|1717.35|1721.49|1718.49|1724.91|1721.91|1719.89|1716.89|0
1760658600000|2025-10-16 23:50:00|1721.26|1718.26|1723.77|1720.77|1723.77|1720.77|1719.89|1716.89|0
1760658900000|2025-10-16 23:55:00|1724|1721|1726.28|1723.28|1726.74|1723.74|1723.54|1720.54|0
1760659200000|2025-10-17 00:00:00|1725.82|1722.82|1727.88|1724.88|1728.79|1725.79|1723.77|1720.77|0
1760659500000|2025-10-17 00:05:00|1728.11|1725.11|1731.07|1728.07|1731.53|1728.53|1727.07|1724.07|0
1760659800000|2025-10-17 00:10:00|1730.73|1727.73|1726.16|1723.16|1731.99|1728.99|1725.82|1722.82|0
1760660100000|2025-10-17 00:15:00|1726.28|1723.28|1724.22|1722.22|1726.28|1723.97|1723.64|1721.64|0
1760660400000|2025-10-17 00:20:00|1724.7|1722.7|1726.14|1724.14|1728.18|1726.18|1724.2|1722.2|0
1760660700000|2025-10-17 00:25:00|1725.91|1723.91|1725.38|1723.38|1727.29|1725.29|1724.32|1722.32|0
1760661000000|2025-10-17 00:30:00|1724.69|1722.69|1726.82|1724.82|1726.93|1724.93|1724.01|1722.01|0
1760661300000|2025-10-17 00:35:00|1726.93|1724.93|1725.51|1723.51|1728.63|1726.63|1724.96|1722.96|0
1760661600000|2025-10-17 00:40:00|1725.62|1723.62|1726.92|1724.92|1727.48|1725.48|1725.62|1723.62|0
1760661900000|2025-10-17 00:45:00|1726.69|1724.69|1724.4|1722.4|1727.58|1725.58|1724.4|1722.4|0
1760662200000|2025-10-17 00:50:00|1724.63|1722.63|1725.81|1723.81|1725.93|1723.93|1723.38|1721.38|0
1760662500000|2025-10-17 00:55:00|1725.69|1723.69|1726.48|1724.48|1726.98|1724.98|1725.07|1723.07|0
1760662800000|2025-10-17 01:00:00|1726.59|1724.59|1730.63|1728.63|1731.19|1729.19|1726.22|1724.22|0
1760663100000|2025-10-17 01:05:00|1730.86|1728.86|1733.14|1731.14|1736.76|1734.76|1730.4|1728.4|0
1760663400000|2025-10-17 01:10:00|1733.02|1731.02|1731.53|1729.53|1734.52|1732.52|1731.24|1729.24|0
1760663700000|2025-10-17 01:15:00|1731.41|1729.41|1731.49|1729.49|1733.45|1731.45|1730.25|1728.25|0
1760664000000|2025-10-17 01:20:00|1731.26|1729.26|1731.32|1729.32|1732.8|1730.8|1730|1728|0
1760664300000|2025-10-17 01:25:00|1731.09|1729.09|1732.56|1730.56|1733.15|1731.15|1730.67|1728.67|0
1760664600000|2025-10-17 01:30:00|1732.22|1730.22|1731.64|1729.64|1733.16|1731.16|1731.05|1729.05|0
1760664900000|2025-10-17 01:35:00|1731.41|1729.41|1732.34|1730.34|1733.47|1731.47|1729.09|1727.09|0
1760665200000|2025-10-17 01:40:00|1732.22|1730.22|1730.82|1728.82|1732.22|1730.22|1729.28|1727.28|0
1760665500000|2025-10-17 01:45:00|1730.59|1728.59|1730.41|1728.41|1731.05|1729.05|1729.24|1727.24|0
1760665800000|2025-10-17 01:50:00|1730.63|1728.63|1720.58|1718.58|1730.63|1728.63|1718.49|1716.49|0
1760666100000|2025-10-17 01:55:00|1720.01|1718.01|1722.56|1720.56|1723.56|1721.56|1717.29|1715.29|0
1760666400000|2025-10-17 02:00:00|1722.79|1720.79|1724.01|1722.01|1724.26|1722.26|1721.3|1719.3|0
1760666700000|2025-10-17 02:05:00|1723.89|1721.89|1719.09|1717.09|1724.83|1722.83|1718.61|1716.61|0
1760667000000|2025-10-17 02:10:00|1718.98|1716.98|1723.58|1721.58|1724.75|1722.75|1717.57|1715.57|0
1760667300000|2025-10-17 02:15:00|1723.81|1721.81|1721.61|1719.61|1723.81|1721.81|1720.69|1718.69|0
1760667600000|2025-10-17 02:20:00|1720.93|1718.93|1720.38|1718.38|1722.08|1720.08|1719.38|1717.38|0
1760667900000|2025-10-17 02:25:00|1720.26|1718.26|1720.67|1718.67|1721.43|1719.43|1718.8|1716.8|0
1760668200000|2025-10-17 02:30:00|1720.59|1718.59|1721.38|1719.38|1722.45|1720.45|1720.15|1718.15|0
1760668500000|2025-10-17 02:35:00|1721.03|1719.03|1723.12|1721.12|1723.12|1721.12|1721.03|1719.03|0
1760668800000|2025-10-17 02:40:00|1722.77|1720.77|1722.61|1720.61|1723.95|1721.95|1722.21|1720.21|0
1760669100000|2025-10-17 02:45:00|1722.15|1720.15|1723.95|1721.95|1724.39|1722.39|1721.8|1719.8|0
1760669400000|2025-10-17 02:50:00|1723.72|1721.72|1722.1|1720.1|1723.72|1721.72|1720.95|1718.95|0
1760669700000|2025-10-17 02:55:00|1721.99|1719.99|1722.88|1720.88|1722.96|1720.96|1721.41|1719.41|0
1760670000000|2025-10-17 03:00:00|1722.65|1720.65|1721.61|1719.61|1723.51|1721.51|1721.16|1719.16|0
1760670300000|2025-10-17 03:05:00|1721.84|1719.84|1720.84|1718.84|1723.4|1721.4|1720.06|1718.06|0
1760670600000|2025-10-17 03:10:00|1720.82|1718.82|1719.84|1717.84|1721.67|1719.67|1719.84|1717.84|0
1760670900000|2025-10-17 03:15:00|1719.95|1717.95|1721.71|1719.71|1722.9|1720.9|1719.06|1717.06|0
1760671200000|2025-10-17 03:20:00|1721.93|1719.93|1722.83|1720.83|1723.83|1721.83|1721.16|1719.16|0
1760671500000|2025-10-17 03:25:00|1722.94|1720.94|1722.55|1720.55|1723.49|1721.49|1722.39|1720.39|0
1760671800000|2025-10-17 03:30:00|1722.78|1720.78|1722.25|1720.25|1724.46|1722.46|1721.81|1719.81|0
1760672100000|2025-10-17 03:35:00|1722.03|1720.03|1718.4|1716.4|1722.32|1720.32|1716.84|1714.84|0
1760672400000|2025-10-17 03:40:00|1718.17|1716.17|1716.29|1714.29|1720.04|1718.04|1715.56|1713.56|0
1760672700000|2025-10-17 03:45:00|1716.07|1714.07|1717.18|1715.18|1719.12|1717.12|1716.07|1714.07|0
1760673000000|2025-10-17 03:50:00|1716.95|1714.95|1716.01|1714.01|1717.8|1715.8|1712.09|1710.09|0
1760673300000|2025-10-17 03:55:00|1716.24|1714.24|1717.26|1715.26|1718.31|1716.31|1716.18|1714.18|0
1760673600000|2025-10-17 04:00:00|1717.48|1715.48|1718.49|1716.49|1718.75|1716.75|1716.9|1714.9|0
1760673900000|2025-10-17 04:05:00|1718.37|1716.37|1716.9|1714.9|1719.06|1717.06|1715.73|1713.73|0
1760674200000|2025-10-17 04:10:00|1717.13|1715.13|1716.69|1714.69|1717.95|1715.95|1715.94|1713.94|0
1760674500000|2025-10-17 04:15:00|1716.65|1714.65|1714.22|1712.22|1716.93|1714.93|1713.44|1711.44|0
1760674800000|2025-10-17 04:20:00|1714|1712|1716.28|1714.28|1717.26|1715.26|1713.88|1711.88|0
1760675100000|2025-10-17 04:25:00|1716.51|1714.51|1714.55|1712.55|1717.03|1715.03|1713.41|1711.41|0
1760675400000|2025-10-17 04:30:00|1714.43|1712.43|1715.25|1713.25|1715.88|1713.88|1713.57|1711.57|0
1760675700000|2025-10-17 04:35:00|1715.38|1713.38|1715.53|1713.53|1716.32|1714.32|1714.95|1712.95|0
1760676000000|2025-10-17 04:40:00|1715.58|1713.58|1713.81|1711.81|1716.15|1714.15|1713.81|1711.81|0
1760676300000|2025-10-17 04:45:00|1714.03|1712.03|1713.22|1711.22|1714.26|1712.26|1711.83|1709.83|0
1760676600000|2025-10-17 04:50:00|1712.99|1710.99|1712.8|1710.8|1714.14|1712.14|1711.46|1709.46|0
1760676900000|2025-10-17 04:55:00|1712.91|1710.91|1713.48|1711.48|1714.5|1712.5|1712.38|1710.38|0
1760677200000|2025-10-17 05:00:00|1713.71|1711.71|1711.93|1709.93|1713.94|1711.94|1711.8|1709.8|0
1760677500000|2025-10-17 05:05:00|1712.61|1710.61|1708.67|1706.67|1712.89|1710.89|1707.96|1705.96|0
1760677800000|2025-10-17 05:10:00|1709.13|1707.13|1705.15|1703.15|1710.96|1708.96|1704.68|1702.68|0
1760678100000|2025-10-17 05:15:00|1705.26|1703.26|1703.05|1701.05|1710.7|1708.7|1702.35|1700.35|0
1760678400000|2025-10-17 05:20:00|1702.36|1700.36|1706.75|1704.75|1708.13|1706.13|1702.1|1700.1|0
1760678700000|2025-10-17 05:25:00|1706.63|1704.63|1706.79|1704.79|1707.8|1705.8|1704.34|1702.34|0
1760679000000|2025-10-17 05:30:00|1707.25|1705.25|1703.54|1701.54|1707.71|1705.71|1702.44|1700.44|0
1760679300000|2025-10-17 05:35:00|1703.93|1701.93|1698.48|1696.48|1704.51|1702.51|1698|1696|0
1760679600000|2025-10-17 05:40:00|1698.59|1696.59|1697.93|1695.93|1701.51|1699.51|1696.42|1694.42|0
1760679900000|2025-10-17 05:45:00|1698.38|1696.38|1700.49|1698.49|1702.19|1700.19|1697.51|1695.51|0
1760680200000|2025-10-17 05:50:00|1700.14|1698.14|1704.22|1702.22|1704.45|1702.45|1699.83|1697.83|0
1760680500000|2025-10-17 05:55:00|1704.45|1702.45|1705.53|1703.53|1707.91|1705.91|1704.26|1702.26|0
1760680800000|2025-10-17 06:00:00|1705.76|1703.76|1707.65|1705.65|1708.59|1706.59|1704.43|1702.43|0
1760681100000|2025-10-17 06:05:00|1707.87|1705.87|1708.27|1706.27|1710.68|1708.68|1707.48|1705.48|0
1760681400000|2025-10-17 06:10:00|1708.5|1706.5|1705.9|1703.9|1708.5|1706.5|1703.82|1701.82|0
1760681700000|2025-10-17 06:15:00|1706.13|1704.13|1702.69|1700.69|1707.13|1705.13|1701.84|1699.84|0
1760682000000|2025-10-17 06:20:00|1702.92|1700.92|1701.92|1699.92|1703.28|1701.28|1698.75|1696.75|0
1760682300000|2025-10-17 06:25:00|1702.03|1700.03|1700.37|1698.37|1702.64|1700.64|1698.64|1696.64|0
1760682600000|2025-10-17 06:30:00|1700.14|1698.14|1700.32|1698.32|1702.71|1700.71|1699.17|1697.17|0
1760682900000|2025-10-17 06:35:00|1699.64|1697.64|1697.08|1695.08|1701.26|1699.26|1691.38|1689.38|0
1760683200000|2025-10-17 06:40:00|1696.85|1694.85|1695.99|1693.99|1697.52|1695.52|1692.13|1690.13|0
1760683500000|2025-10-17 06:45:00|1697.13|1695.13|1690.36|1688.36|1697.13|1695.13|1689.15|1687.15|0
1760683800000|2025-10-17 06:50:00|1690.59|1688.59|1692.94|1690.94|1692.94|1690.94|1688.39|1686.39|0
1760684100000|2025-10-17 06:55:00|1692.36|1690.36|1690.81|1688.81|1692.36|1690.36|1687.68|1685.68|0
1760684400000|2025-10-17 07:00:00|1690.46|1688.46|1686.67|1683.87|1691.55|1689.55|1684.89|1681.89|0
1760684700000|2025-10-17 07:05:00|1686.56|1683.76|1676.05|1673.25|1687.66|1684.86|1675.82|1673.02|0
1760685000000|2025-10-17 07:10:00|1676.73|1673.93|1671.75|1668.95|1682.64|1679.84|1671.52|1668.72|0
1760685300000|2025-10-17 07:15:00|1671.52|1668.72|1666.72|1663.72|1676.02|1673.22|1666.04|1663.04|0
1760685600000|2025-10-17 07:20:00|1667.63|1664.63|1672.38|1669.38|1672.61|1669.61|1661.36|1658.36|0
1760685900000|2025-10-17 07:25:00|1673.29|1670.29|1670.38|1667.38|1676.34|1673.34|1667.45|1664.45|0
1760686200000|2025-10-17 07:30:00|1670.6|1667.6|1660.99|1657.99|1671.46|1668.46|1655.32|1652.32|0
1760686500000|2025-10-17 07:35:00|1661.66|1658.66|1662.07|1659.07|1666.27|1663.27|1656.94|1653.94|0
1760686800000|2025-10-17 07:40:00|1661.85|1658.85|1666.91|1663.91|1672.27|1669.27|1661.28|1658.28|0
1760687100000|2025-10-17 07:45:00|1667.25|1664.25|1669.74|1666.74|1672.22|1669.22|1665.99|1662.99|0
1760687400000|2025-10-17 07:50:00|1669.86|1666.86|1670.76|1667.76|1675.93|1672.93|1668.62|1665.62|0
1760687700000|2025-10-17 07:55:00|1670.43|1667.43|1666.67|1663.67|1671.04|1668.04|1665.81|1662.81|0
1760688000000|2025-10-17 08:00:00|1667.35|1664.35|1661.13|1658.13|1670.11|1667.11|1660.44|1657.44|0
1760688300000|2025-10-17 08:05:00|1661.02|1658.02|1662.95|1659.95|1668.2|1665.2|1655.72|1652.72|0
1760688600000|2025-10-17 08:10:00|1663.06|1660.06|1658.95|1655.95|1667.69|1664.69|1658.63|1655.63|0
1760688900000|2025-10-17 08:15:00|1659.06|1656.06|1657.67|1654.67|1665.02|1662.02|1656|1653|0
1760689200000|2025-10-17 08:20:00|1657.55|1654.55|1665.95|1662.95|1666.59|1663.59|1655.1|1652.1|0
1760689500000|2025-10-17 08:25:00|1665.72|1662.72|1668.95|1665.95|1669.08|1666.08|1665|1662|0
1760689800000|2025-10-17 08:30:00|1669.06|1666.06|1675.37|1672.37|1675.87|1672.87|1666.18|1663.18|0
1760690100000|2025-10-17 08:35:00|1675.26|1672.26|1674.96|1671.96|1678.37|1675.37|1671.11|1668.11|0
1760690400000|2025-10-17 08:40:00|1675.3|1672.3|1670.93|1667.93|1676.09|1673.09|1670.4|1667.4|0
1760690700000|2025-10-17 08:45:00|1670.58|1667.58|1675.62|1672.62|1675.62|1672.62|1668.96|1665.96|0
1760691000000|2025-10-17 08:50:00|1675.73|1672.73|1671.42|1668.42|1675.84|1672.84|1670.15|1667.15|0
1760691300000|2025-10-17 08:55:00|1671.65|1668.65|1672.34|1669.34|1676.1|1673.1|1670.42|1667.42|0
1760691600000|2025-10-17 09:00:00|1672|1669|1675.49|1672.49|1678.15|1675.15|1671.32|1668.32|0
1760691900000|2025-10-17 09:05:00|1675.6|1672.6|1675.52|1672.52|1679.26|1676.26|1674.86|1671.86|0
1760692200000|2025-10-17 09:10:00|1675.1|1672.1|1679.11|1676.11|1681|1678|1675.1|1672.1|0
1760692500000|2025-10-17 09:15:00|1679.22|1676.22|1681.31|1678.31|1683.51|1680.51|1678.52|1675.52|0
1760692800000|2025-10-17 09:20:00|1680.63|1677.63|1685.3|1682.3|1685.53|1682.53|1679.73|1676.73|0
1760693100000|2025-10-17 09:25:00|1684.96|1681.96|1681.79|1678.79|1686.55|1683.55|1680.23|1677.23|0
1760693400000|2025-10-17 09:30:00|1682.02|1679.02|1681.46|1678.46|1683.04|1680.04|1678.49|1675.49|0
1760693700000|2025-10-17 09:35:00|1681.68|1678.68|1683.01|1680.01|1687.12|1684.12|1680.62|1677.62|0
1760694000000|2025-10-17 09:40:00|1682.9|1679.9|1677.43|1674.43|1682.9|1679.9|1673.93|1670.93|0
1760694300000|2025-10-17 09:45:00|1676.97|1673.97|1677.93|1674.93|1678.18|1675.18|1674.81|1671.81|0
1760694600000|2025-10-17 09:50:00|1677.44|1674.44|1678.59|1675.59|1680.78|1677.78|1677.44|1674.44|0
1760694900000|2025-10-17 09:55:00|1678.81|1675.81|1672.59|1669.59|1679.21|1676.21|1672.13|1669.13|0
1760695200000|2025-10-17 10:00:00|1672.93|1669.93|1682.33|1679.33|1683.38|1680.38|1672.93|1669.93|0
1760695500000|2025-10-17 10:05:00|1681.99|1678.99|1682.11|1679.11|1685.86|1682.86|1681.56|1678.56|0
1760695800000|2025-10-17 10:10:00|1681.99|1678.99|1678.02|1675.02|1684.25|1681.25|1677.08|1674.08|0
1760696100000|2025-10-17 10:15:00|1678.24|1675.24|1675.16|1672.16|1678.85|1675.85|1672.94|1669.94|0
1760696400000|2025-10-17 10:20:00|1675.39|1672.39|1673.77|1670.77|1675.91|1672.91|1672.62|1669.62|0
1760696700000|2025-10-17 10:25:00|1673.12|1670.12|1674.55|1671.55|1678.1|1675.1|1672.49|1669.49|0
1760697000000|2025-10-17 10:30:00|1674.69|1671.69|1680.67|1677.67|1685.8|1682.8|1674.2|1671.2|0
1760697300000|2025-10-17 10:35:00|1680.62|1677.62|1686.7|1683.7|1686.92|1683.92|1680.22|1677.22|0
1760697600000|2025-10-17 10:40:00|1686.47|1683.47|1687|1684|1687.61|1684.61|1683.85|1680.85|0
1760697900000|2025-10-17 10:45:00|1686.53|1683.53|1683.56|1680.56|1692.24|1689.24|1683.2|1680.2|0
1760698200000|2025-10-17 10:50:00|1683.55|1680.55|1687.18|1684.58|1689.21|1686.61|1679.75|1677.15|0
1760698500000|2025-10-17 10:55:00|1689.2|1686.6|1693.49|1690.89|1693.49|1690.89|1687.4|1684.8|0
1760698800000|2025-10-17 11:00:00|1694.24|1691.64|1693.56|1690.96|1697.96|1695.36|1693.19|1690.59|0
1760699100000|2025-10-17 11:05:00|1693.2|1690.6|1707.41|1704.81|1707.87|1705.27|1691.25|1688.65|0
1760699400000|2025-10-17 11:10:00|1707.24|1704.64|1726.02|1723.42|1727.83|1725.23|1702.35|1699.75|0
1760699700000|2025-10-17 11:15:00|1726|1723.4|1721.24|1718.64|1728.88|1726.28|1716.53|1713.93|0
1760700000000|2025-10-17 11:20:00|1718.22|1715.62|1717.36|1714.76|1720.91|1718.31|1713.05|1710.45|0
1760700300000|2025-10-17 11:25:00|1719.67|1717.07|1717.9|1715.3|1723.22|1720.62|1716.67|1714.07|0
1760700600000|2025-10-17 11:30:00|1719.24|1716.64|1718.25|1715.65|1719.99|1717.39|1713.07|1710.47|0
1760700900000|2025-10-17 11:35:00|1717.24|1714.64|1720.77|1718.17|1721.76|1719.16|1716.4|1713.8|0
1760701200000|2025-10-17 11:40:00|1720.75|1718.15|1720.78|1718.18|1724.69|1722.09|1718.03|1715.43|0
1760701500000|2025-10-17 11:45:00|1720.96|1718.36|1722.21|1719.61|1723.17|1720.57|1716.83|1714.23|0
1760701800000|2025-10-17 11:50:00|1721.68|1719.08|1715.37|1712.77|1722.99|1720.39|1711.11|1708.51|0
1760702100000|2025-10-17 11:55:00|1715.64|1713.04|1724.6|1722|1724.71|1722.11|1715.64|1713.04|0
1760702400000|2025-10-17 12:00:00|1724.14|1721.54|1724.65|1722.05|1729.23|1726.63|1721.25|1718.65|0
1760702700000|2025-10-17 12:05:00|1724.61|1722.01|1736.14|1733.54|1737.14|1734.54|1724.26|1721.66|0
1760703000000|2025-10-17 12:10:00|1735.93|1733.33|1734.15|1731.55|1737.17|1734.57|1724.46|1721.86|0
1760703300000|2025-10-17 12:15:00|1732.07|1729.47|1733.43|1730.83|1736.7|1734.1|1728.92|1726.32|0
1760703600000|2025-10-17 12:20:00|1735.27|1732.67|1737.28|1734.68|1741.52|1738.92|1732.86|1730.26|0
1760703900000|2025-10-17 12:25:00|1737.4|1734.8|1735.49|1732.89|1738.46|1735.86|1731.55|1728.95|0
1760704200000|2025-10-17 12:30:00|1735.36|1732.76|1733.12|1730.52|1739.77|1737.17|1729.84|1727.24|0
1760704500000|2025-10-17 12:35:00|1732.77|1730.17|1738.16|1735.56|1740.16|1737.56|1730.63|1728.03|0
1760704800000|2025-10-17 12:40:00|1738.08|1735.48|1733.07|1730.47|1738.16|1735.56|1732.49|1729.89|0
1760705100000|2025-10-17 12:45:00|1733.97|1731.37|1735.3|1732.7|1737.58|1734.98|1732.5|1729.9|0
1760705400000|2025-10-17 12:50:00|1734.39|1731.79|1732.62|1730.02|1736.76|1734.16|1728.29|1725.69|0
1760705700000|2025-10-17 12:55:00|1732.71|1730.11|1728.74|1726.74|1733.74|1731.14|1727.02|1725.02|0
1760706000000|2025-10-17 13:00:00|1728.82|1726.82|1729.89|1727.89|1732.26|1730.26|1726.41|1724.41|0
1760706300000|2025-10-17 13:05:00|1729.52|1727.52|1734.62|1732.62|1736.12|1734.12|1726.02|1724.02|0
1760706600000|2025-10-17 13:10:00|1735.07|1733.07|1728.8|1726.8|1736.36|1734.36|1728.34|1726.34|0
1760706900000|2025-10-17 13:15:00|1728.94|1726.94|1731.14|1729.14|1731.98|1729.98|1726.72|1724.72|0
1760707200000|2025-10-17 13:20:00|1731|1729|1733.63|1731.63|1733.86|1731.86|1729.66|1727.66|0
1760707500000|2025-10-17 13:25:00|1734.16|1732.16|1732.09|1730.09|1734.16|1732.16|1732.09|1730.09|0
1760707800000|2025-10-17 13:30:00|1725.31|1723.31|1733.61|1731.61|1734.5|1732.5|1718.75|1716.75|0
1760708100000|2025-10-17 13:35:00|1733.84|1731.84|1728.81|1726.81|1742|1740|1726.99|1724.99|0
1760708400000|2025-10-17 13:40:00|1727.66|1725.66|1718.79|1716.79|1729.63|1727.63|1715.51|1713.51|0
1760708700000|2025-10-17 13:45:00|1719.02|1717.02|1732.35|1730.35|1737.08|1735.08|1716.1|1714.1|0
1760709000000|2025-10-17 13:50:00|1732.81|1730.81|1746.82|1744.82|1749.55|1747.55|1732.12|1730.12|0
1760709300000|2025-10-17 13:55:00|1746.59|1744.59|1736.93|1734.93|1752.68|1750.68|1735.23|1733.23|0
1760709600000|2025-10-17 14:00:00|1736.7|1734.7|1740.53|1738.53|1745.22|1743.22|1727.88|1725.88|0
1760709900000|2025-10-17 14:05:00|1740.76|1738.76|1738.76|1736.76|1747.27|1745.27|1737.13|1735.13|0
1760710200000|2025-10-17 14:10:00|1738.3|1736.3|1758.13|1756.13|1759.63|1757.63|1736.58|1734.58|0
1760710500000|2025-10-17 14:15:00|1757.9|1755.9|1748.97|1746.97|1763.38|1761.38|1747.13|1745.13|0
1760710800000|2025-10-17 14:20:00|1748.74|1746.74|1752.57|1750.57|1756.52|1754.52|1744|1742|0
1760711100000|2025-10-17 14:25:00|1752.46|1750.46|1750.45|1748.45|1756.38|1754.38|1748.27|1746.27|0
1760711400000|2025-10-17 14:30:00|1750.79|1748.79|1741.96|1739.96|1751.49|1749.49|1741.5|1739.5|0
1760711700000|2025-10-17 14:35:00|1741.5|1739.5|1733.72|1731.72|1742.19|1740.19|1733.72|1731.72|0
1760712000000|2025-10-17 14:40:00|1733.95|1731.95|1735.21|1733.21|1745.15|1743.15|1731.44|1729.44|0
1760712300000|2025-10-17 14:45:00|1734.98|1732.98|1741.09|1739.09|1745.71|1743.71|1732.13|1730.13|0
1760712600000|2025-10-17 14:50:00|1740.98|1738.98|1738.65|1736.65|1746.11|1744.11|1735.37|1733.37|0
1760712900000|2025-10-17 14:55:00|1738.88|1736.88|1727.19|1725.19|1738.88|1736.88|1724.23|1722.23|0
1760713200000|2025-10-17 15:00:00|1726.96|1724.96|1740.65|1738.65|1742.5|1740.5|1724.68|1722.68|0
1760713500000|2025-10-17 15:05:00|1741.11|1739.11|1736.31|1734.31|1745.83|1743.83|1736.07|1734.07|0
1760713800000|2025-10-17 15:10:00|1736.43|1734.43|1724.59|1722.59|1743.23|1741.23|1724.59|1722.59|0
1760714100000|2025-10-17 15:15:00|1722.99|1720.99|1725.15|1723.15|1732.29|1730.29|1722.76|1720.76|0
1760714400000|2025-10-17 15:20:00|1724.92|1722.92|1721.77|1719.77|1726.54|1724.54|1719.92|1717.92|0
1760714700000|2025-10-17 15:25:00|1721.32|1719.32|1724.29|1722.29|1728.92|1726.92|1718.03|1716.03|0
1760715000000|2025-10-17 15:30:00|1724.75|1722.75|1721.71|1719.71|1727.84|1725.84|1718.82|1716.82|0
1760715300000|2025-10-17 15:35:00|1721.93|1719.93|1729.16|1727.16|1729.16|1727.16|1712.27|1710.27|0
1760715600000|2025-10-17 15:40:00|1728.7|1726.7|1735.65|1733.65|1736.5|1734.5|1728.7|1726.7|0
1760715900000|2025-10-17 15:45:00|1735.19|1733.19|1741.16|1739.16|1742.61|1740.61|1731.98|1729.98|0
1760716200000|2025-10-17 15:50:00|1741.27|1739.27|1741.69|1739.69|1746.61|1744.61|1738.45|1736.45|0
1760716500000|2025-10-17 15:55:00|1741.92|1739.92|1745.91|1743.91|1750.01|1748.01|1741.23|1739.23|0
1760716800000|2025-10-17 16:00:00|1746.14|1744.14|1753.77|1751.77|1756.94|1754.94|1744.76|1742.76|0
1760717100000|2025-10-17 16:05:00|1753.66|1751.66|1757.67|1755.67|1758.62|1756.62|1752.21|1750.21|0
1760717400000|2025-10-17 16:10:00|1756.75|1754.75|1755.07|1753.07|1757.66|1755.66|1752.76|1750.76|0
1760717700000|2025-10-17 16:15:00|1755.3|1753.3|1755.91|1753.91|1761.08|1759.08|1750.67|1748.67|0
1760718000000|2025-10-17 16:20:00|1755.68|1753.68|1757.07|1755.07|1760.17|1758.17|1752.36|1750.36|0
1760718300000|2025-10-17 16:25:00|1757.19|1755.19|1758.91|1756.91|1761.93|1759.93|1753.77|1751.77|0
1760718600000|2025-10-17 16:30:00|1758.79|1756.79|1756.94|1754.94|1763.32|1761.32|1755.52|1753.52|0
1760718900000|2025-10-17 16:35:00|1756.71|1754.71|1753.82|1751.82|1761.54|1759.54|1751.06|1749.06|0
1760719200000|2025-10-17 16:40:00|1754.05|1752.05|1750.34|1748.34|1756.78|1754.78|1748.18|1746.18|0
1760719500000|2025-10-17 16:45:00|1750.57|1748.57|1758.27|1756.27|1758.83|1756.83|1745.86|1743.86|0
1760719800000|2025-10-17 16:50:00|1758.5|1756.5|1746.08|1744.08|1762.56|1760.56|1746.01|1744.01|0
1760720100000|2025-10-17 16:55:00|1746.31|1744.31|1748.79|1746.79|1750.07|1748.07|1741.62|1739.62|0
1760720400000|2025-10-17 17:00:00|1748.33|1746.33|1744.59|1742.59|1751.43|1749.43|1741.91|1739.91|0
1760720700000|2025-10-17 17:05:00|1744.36|1742.36|1744.26|1742.26|1749.43|1747.43|1741.34|1739.34|0
1760721000000|2025-10-17 17:10:00|1744.49|1742.49|1745.59|1743.59|1747.83|1745.83|1739|1737|0
1760721300000|2025-10-17 17:15:00|1745.36|1743.36|1737.28|1735.28|1747.35|1745.35|1736.66|1734.66|0
1760721600000|2025-10-17 17:20:00|1737.51|1735.51|1742.93|1740.93|1746.77|1744.77|1735.43|1733.43|0
1760721900000|2025-10-17 17:25:00|1743.16|1741.16|1741.42|1739.42|1744.88|1742.88|1739.64|1737.64|0
1760722200000|2025-10-17 17:30:00|1740.73|1738.73|1749.12|1747.12|1749.12|1747.12|1739.79|1737.79|0
1760722500000|2025-10-17 17:35:00|1748.77|1746.77|1747.12|1745.12|1753.56|1751.56|1746.62|1744.62|0
1760722800000|2025-10-17 17:40:00|1746.89|1744.89|1740.05|1738.05|1748.83|1746.83|1739.32|1737.32|0
1760723100000|2025-10-17 17:45:00|1739.82|1737.82|1744.44|1742.44|1745.94|1743.94|1736.49|1734.49|0
1760723400000|2025-10-17 17:50:00|1744.67|1742.67|1758.93|1756.93|1758.93|1756.93|1744.21|1742.21|0
1760723700000|2025-10-17 17:55:00|1758.7|1756.7|1758.54|1756.54|1759.71|1757.71|1750.74|1748.74|0
1760724000000|2025-10-17 18:00:00|1758.65|1756.65|1759.28|1757.28|1764.31|1762.31|1757.07|1755.07|0
1760724300000|2025-10-17 18:05:00|1759.51|1757.51|1764.37|1762.37|1768.46|1766.46|1759.51|1757.51|0
1760724600000|2025-10-17 18:10:00|1764.14|1762.14|1765.91|1763.91|1769.04|1767.04|1759.9|1757.9|0
1760724900000|2025-10-17 18:15:00|1765.68|1763.68|1771.54|1769.54|1771.84|1769.84|1764.87|1762.87|0
1760725200000|2025-10-17 18:20:00|1771.77|1769.77|1771.29|1769.29|1778.38|1776.38|1771.24|1769.24|0
1760725500000|2025-10-17 18:25:00|1771.06|1769.06|1772.18|1770.18|1775.84|1773.84|1768.64|1766.64|0
1760725800000|2025-10-17 18:30:00|1772.41|1770.41|1771.51|1769.51|1773.8|1771.8|1767.85|1765.85|0
1760726100000|2025-10-17 18:35:00|1771.05|1769.05|1770.84|1768.84|1776.02|1774.02|1770.44|1768.44|0
1760726400000|2025-10-17 18:40:00|1771.07|1769.07|1768.3|1766.3|1775.28|1773.28|1766.33|1764.33|0
1760726700000|2025-10-17 18:45:00|1768.07|1766.07|1768.67|1766.67|1772.83|1770.83|1765.74|1763.74|0
1760727000000|2025-10-17 18:50:00|1768.44|1766.44|1769.47|1767.47|1771.14|1769.14|1766.14|1764.14|0
1760727300000|2025-10-17 18:55:00|1769.7|1767.7|1768.27|1766.27|1770.83|1768.83|1767.11|1765.11|0
1760727600000|2025-10-17 19:00:00|1768.74|1766.74|1773.51|1771.51|1775.71|1773.71|1768.51|1766.51|0
1760727900000|2025-10-17 19:05:00|1773.74|1771.74|1772.74|1770.74|1774.96|1772.96|1769.86|1767.86|0
1760728200000|2025-10-17 19:10:00|1772.97|1770.97|1777.5|1775.5|1780.2|1778.2|1771.8|1769.8|0
1760728500000|2025-10-17 19:15:00|1777.27|1775.27|1776.37|1774.37|1778.6|1776.6|1774.2|1772.2|0
1760728800000|2025-10-17 19:20:00|1776.6|1774.6|1779.58|1777.58|1781.78|1779.78|1776.37|1774.37|0
1760729100000|2025-10-17 19:25:00|1779.81|1777.81|1775.03|1773.03|1780.04|1778.04|1773.6|1771.6|0
1760729400000|2025-10-17 19:30:00|1774.8|1772.8|1773.26|1771.26|1774.8|1772.8|1767.67|1765.67|0
1760729700000|2025-10-17 19:35:00|1773.03|1771.03|1774.22|1772.22|1775.94|1773.94|1771.21|1769.21|0
1760730000000|2025-10-17 19:40:00|1773.98|1771.98|1771.94|1769.94|1775.34|1773.34|1770.19|1768.19|0
1760730300000|2025-10-17 19:45:00|1772.4|1770.4|1771.42|1769.42|1773.33|1771.33|1768.61|1766.61|0
1760730600000|2025-10-17 19:50:00|1771.65|1769.65|1770.13|1768.13|1773.74|1771.74|1765.52|1763.52|0
1760730900000|2025-10-17 19:55:00|1769.67|1767.67|1765.41|1763.41|1769.9|1767.9|1764.38|1762.38|0
1760731200000|2025-10-17 20:00:00|1767.72|1765.72|1769.89|1767.89|1771.3|1769.3|1763.2|1761.2|0
1760731500000|2025-10-17 20:05:00|1770.13|1768.13|1769.77|1767.77|1774.28|1772.28|1769.68|1767.68|0
1760731800000|2025-10-17 20:10:00|1770.01|1768.01|1770.13|1768.13|1774.02|1772.02|1769.77|1767.77|0
1760919600000|2025-10-20 00:20:00|1759.92|1757.92|1763.85|1761.85|1764.21|1762.21|1758.34|1756.34|0
1760919900000|2025-10-20 00:25:00|1763.74|1761.74|1762.42|1760.42|1766.64|1764.64|1761.82|1759.82|0
1760920200000|2025-10-20 00:30:00|1762.65|1760.65|1760.99|1758.99|1763.57|1761.57|1760.75|1758.75|0
1760920500000|2025-10-20 00:35:00|1761.33|1759.33|1766.95|1764.95|1766.95|1764.95|1761.33|1759.33|0
1760920800000|2025-10-20 00:40:00|1767.07|1765.07|1771.09|1769.09|1771.09|1769.09|1766.81|1764.81|0
1760921100000|2025-10-20 00:45:00|1770.98|1768.98|1774.03|1772.03|1775.36|1773.36|1770.35|1768.35|0
1760921400000|2025-10-20 00:50:00|1773.78|1771.78|1774.82|1772.82|1777.95|1775.95|1773.78|1771.78|0
1760921700000|2025-10-20 00:55:00|1775.51|1773.51|1776.54|1774.54|1778.3|1776.3|1774.96|1772.96|0
1760922000000|2025-10-20 01:00:00|1776.77|1774.77|1778.32|1776.32|1778.32|1776.32|1776.28|1774.28|0
1760922300000|2025-10-20 01:05:00|1777.96|1775.96|1779.24|1777.24|1779.98|1777.98|1777.25|1775.25|0
1760922600000|2025-10-20 01:10:00|1779.47|1777.47|1777.51|1775.51|1779.47|1777.47|1776.46|1774.46|0
1760922900000|2025-10-20 01:15:00|1777.28|1775.28|1780.86|1778.86|1780.87|1778.87|1776.91|1774.91|0
1760923200000|2025-10-20 01:20:00|1780.74|1778.74|1781.42|1779.42|1782.43|1780.43|1779.44|1777.44|0
1760923500000|2025-10-20 01:25:00|1781.3|1779.3|1780.57|1778.57|1781.91|1779.91|1779.96|1777.96|0
1760923800000|2025-10-20 01:30:00|1780.22|1778.22|1778.26|1776.26|1780.71|1778.71|1777.7|1775.7|0
1760924100000|2025-10-20 01:35:00|1778.37|1776.37|1777.64|1775.64|1779.24|1777.24|1776.27|1774.27|0
1760924400000|2025-10-20 01:40:00|1777.75|1775.75|1779.5|1777.5|1779.76|1777.76|1776.99|1774.99|0
1760924700000|2025-10-20 01:45:00|1779.73|1777.73|1776.17|1774.17|1779.73|1777.73|1775.64|1773.64|0
1760925000000|2025-10-20 01:50:00|1776.4|1774.4|1773.42|1771.42|1776.43|1774.43|1772.68|1770.68|0
1760925300000|2025-10-20 01:55:00|1773.53|1771.53|1775.5|1773.5|1776.61|1774.61|1773.42|1771.42|0
1760925600000|2025-10-20 02:00:00|1775.27|1773.27|1776.13|1774.13|1776.18|1774.18|1773.71|1771.71|0
1760925900000|2025-10-20 02:05:00|1776.36|1774.36|1773.54|1771.54|1776.36|1774.36|1772.57|1770.57|0
1760926200000|2025-10-20 02:10:00|1773.31|1771.31|1772.95|1770.95|1773.91|1771.91|1772.51|1770.51|0
1760926500000|2025-10-20 02:15:00|1772.94|1770.94|1774.45|1772.45|1775.92|1773.92|1772.94|1770.94|0
1760926800000|2025-10-20 02:20:00|1773.99|1771.99|1774.19|1772.19|1774.6|1772.6|1772.48|1770.48|0
1760927100000|2025-10-20 02:25:00|1774.24|1772.24|1774.11|1772.11|1774.58|1772.58|1772.01|1770.01|0
1760927400000|2025-10-20 02:30:00|1774.06|1772.06|1775.99|1773.99|1775.99|1773.99|1773.64|1771.64|0
1760927700000|2025-10-20 02:35:00|1776.1|1774.1|1775.72|1773.72|1776.47|1774.47|1774.78|1772.78|0
1760928000000|2025-10-20 02:40:00|1775.96|1773.96|1776.53|1774.53|1777.19|1775.19|1775.41|1773.41|0
1760928300000|2025-10-20 02:45:00|1776.41|1774.41|1777.44|1775.44|1777.89|1775.89|1775.98|1773.98|0
1760928600000|2025-10-20 02:50:00|1777.32|1775.32|1777.36|1775.36|1778.61|1776.61|1776.11|1774.11|0
1760928900000|2025-10-20 02:55:00|1777.25|1775.25|1777.32|1775.32|1777.67|1775.67|1776.8|1774.8|0
1760929200000|2025-10-20 03:00:00|1777.43|1775.43|1778.1|1776.1|1778.33|1776.33|1777.22|1775.22|0
1760929500000|2025-10-20 03:05:00|1777.98|1775.98|1777.85|1775.85|1778.89|1776.89|1777.51|1775.51|0
1760929800000|2025-10-20 03:10:00|1778.08|1776.08|1778.31|1776.31|1778.87|1776.87|1777.77|1775.77|0
1760930100000|2025-10-20 03:15:00|1778.55|1776.55|1778.98|1776.98|1779.21|1777.21|1778|1776|0
1760930400000|2025-10-20 03:20:00|1778.75|1776.75|1779.05|1777.05|1779.47|1777.47|1778.63|1776.63|0
1760930700000|2025-10-20 03:25:00|1779.18|1777.18|1779.06|1777.06|1779.37|1777.37|1778.71|1776.71|0
1760931000000|2025-10-20 03:30:00|1779.29|1777.29|1779.27|1777.27|1782.99|1780.99|1778.1|1776.1|0
1760931300000|2025-10-20 03:35:00|1779.39|1777.39|1780.8|1778.8|1781.19|1779.19|1779.11|1777.11|0
1760931600000|2025-10-20 03:40:00|1780.57|1778.57|1780.6|1778.6|1781.48|1779.48|1780.5|1778.5|0
1760931900000|2025-10-20 03:45:00|1780.84|1778.84|1782.95|1780.95|1783.08|1781.08|1780.6|1778.6|0
1760932200000|2025-10-20 03:50:00|1783.88|1781.88|1783.45|1781.45|1785.66|1783.66|1782.78|1780.78|0
1760932500000|2025-10-20 03:55:00|1783.68|1781.68|1784.7|1782.7|1784.78|1782.78|1782.55|1780.55|0
1760932800000|2025-10-20 04:00:00|1784.23|1782.23|1785.37|1783.37|1785.88|1783.88|1783.93|1781.93|0
1760933100000|2025-10-20 04:05:00|1785.6|1783.6|1785.4|1783.4|1787.88|1785.88|1784.96|1782.96|0
1760933400000|2025-10-20 04:10:00|1785.52|1783.52|1786.29|1784.29|1786.29|1784.29|1784.44|1782.44|0
1760933700000|2025-10-20 04:15:00|1786.18|1784.18|1786.06|1784.06|1787.11|1785.11|1784.72|1782.72|0
1760934000000|2025-10-20 04:20:00|1785.82|1783.82|1786.96|1784.96|1787.23|1785.23|1785.82|1783.82|0
1760934300000|2025-10-20 04:25:00|1787.23|1785.23|1789.17|1787.17|1789.44|1787.44|1786.79|1784.79|0
1760934600000|2025-10-20 04:30:00|1788.94|1786.94|1786.06|1784.06|1789.51|1787.51|1786.06|1784.06|0
1760934900000|2025-10-20 04:35:00|1786.18|1784.18|1784.8|1782.8|1787.56|1785.56|1784.69|1782.69|0
1760935200000|2025-10-20 04:40:00|1784.91|1782.91|1786.27|1784.27|1786.55|1784.55|1783.5|1781.5|0
1760935500000|2025-10-20 04:45:00|1786.51|1784.51|1785.4|1783.4|1786.75|1784.75|1784.97|1782.97|0
1760935800000|2025-10-20 04:50:00|1785.23|1783.23|1788.19|1786.19|1788.19|1786.19|1785|1783|0
1760936100000|2025-10-20 04:55:00|1787.96|1785.96|1788.65|1786.65|1788.88|1786.88|1787.64|1785.64|0
1760936400000|2025-10-20 05:00:00|1788.54|1786.54|1788.33|1786.33|1789.69|1787.69|1787.96|1785.96|0
1760936700000|2025-10-20 05:05:00|1788.68|1786.68|1788.81|1786.81|1789.04|1787.04|1787.52|1785.52|0
1760937000000|2025-10-20 05:10:00|1789.04|1787.04|1788.11|1786.11|1789.04|1787.04|1787.62|1785.62|0
1760937300000|2025-10-20 05:15:00|1787.99|1785.99|1785.44|1783.44|1788.5|1786.5|1785.15|1783.15|0
1760937600000|2025-10-20 05:20:00|1785.9|1783.9|1789.02|1787.02|1789.6|1787.6|1785.12|1783.12|0
1760937900000|2025-10-20 05:25:00|1788.91|1786.91|1788.6|1786.6|1789.91|1787.91|1788.18|1786.18|0
1760938200000|2025-10-20 05:30:00|1788.37|1786.37|1787.26|1785.26|1788.6|1786.6|1786.32|1784.32|0
1760938500000|2025-10-20 05:35:00|1787.14|1785.14|1787.74|1785.74|1789.03|1787.03|1787.1|1785.1|0
1760938800000|2025-10-20 05:40:00|1787.51|1785.51|1789.51|1787.51|1789.51|1787.51|1785.97|1783.97|0
1760939100000|2025-10-20 05:45:00|1789.39|1787.39|1788.98|1786.98|1790.47|1788.47|1787.01|1785.01|0
1760939400000|2025-10-20 05:50:00|1789.09|1787.09|1790.72|1788.72|1792.13|1790.13|1789.09|1787.09|0
1760939700000|2025-10-20 05:55:00|1790.49|1788.49|1789.56|1787.56|1790.77|1788.77|1787.99|1785.99|0
1760940000000|2025-10-20 06:00:00|1789.44|1787.44|1785.92|1783.92|1789.85|1787.85|1784.6|1782.6|0
1760940300000|2025-10-20 06:05:00|1786.04|1784.04|1786.15|1784.15|1786.47|1784.47|1784.5|1782.5|0
1760940600000|2025-10-20 06:10:00|1785.92|1783.92|1785.49|1783.49|1787.38|1785.38|1784.99|1782.99|0
1760940900000|2025-10-20 06:15:00|1785.6|1783.6|1786|1784|1786.46|1784.46|1784.62|1782.62|0
1760941200000|2025-10-20 06:20:00|1786.12|1784.12|1789.61|1787.61|1790.11|1788.11|1785.84|1783.84|0
1760941500000|2025-10-20 06:25:00|1789.49|1787.49|1789.45|1787.45|1791.02|1789.02|1789|1787|0
1760941800000|2025-10-20 06:30:00|1789.57|1787.57|1791.6|1789.6|1791.77|1789.77|1789.45|1787.45|0
1760942100000|2025-10-20 06:35:00|1791.48|1789.48|1792.33|1790.33|1793.02|1791.02|1791.3|1789.3|0
1760942400000|2025-10-20 06:40:00|1792.35|1790.35|1792.04|1790.04|1793.43|1791.43|1791.84|1789.84|0
1760942700000|2025-10-20 06:45:00|1791.92|1789.92|1788.74|1786.74|1792.04|1790.04|1787.6|1785.6|0
1760943000000|2025-10-20 06:50:00|1789.04|1787.04|1792.82|1790.82|1793.42|1791.42|1789.04|1787.04|0
1760943300000|2025-10-20 06:55:00|1792.8|1790.8|1790.33|1788.33|1793.51|1791.51|1790.05|1788.05|0
1760943600000|2025-10-20 07:00:00|1790.49|1788.49|1791.5|1789.5|1791.75|1789.75|1787.8|1785.8|0
1760943900000|2025-10-20 07:05:00|1791.62|1789.62|1792.07|1790.07|1792.34|1790.34|1789.72|1787.72|0
1760944200000|2025-10-20 07:10:00|1791.84|1789.84|1792.08|1790.08|1795.32|1793.32|1791.68|1789.68|0
1760944500000|2025-10-20 07:15:00|1792.31|1790.31|1794.24|1792.24|1794.79|1792.79|1792.31|1790.31|0
1760944800000|2025-10-20 07:20:00|1794.35|1792.35|1794.68|1792.68|1796.08|1794.08|1794.35|1792.35|0
1760945100000|2025-10-20 07:25:00|1794.91|1792.91|1796.43|1794.43|1796.43|1794.43|1792.75|1790.75|0
1760945400000|2025-10-20 07:30:00|1796.08|1794.08|1796.37|1794.37|1796.9|1794.9|1794.6|1792.6|0
1760945700000|2025-10-20 07:35:00|1796.25|1794.25|1797.25|1795.25|1798.23|1796.23|1795.48|1793.48|0
1760946000000|2025-10-20 07:40:00|1797.13|1795.13|1795.21|1793.21|1797.46|1795.46|1794.26|1792.26|0
1760946300000|2025-10-20 07:45:00|1795.32|1793.32|1794.02|1792.02|1795.48|1793.48|1793.34|1791.34|0
1760946600000|2025-10-20 07:50:00|1794.05|1792.05|1792|1790|1796.34|1794.34|1792|1790|0
1760946900000|2025-10-20 07:55:00|1791.88|1789.88|1792.97|1790.97|1793.92|1791.92|1791.31|1789.31|0
1760947200000|2025-10-20 08:00:00|1793.2|1791.2|1793.3|1791.3|1794.46|1792.46|1791.14|1789.14|0
1760947500000|2025-10-20 08:05:00|1793.77|1791.77|1791.48|1789.48|1794|1792|1790.57|1788.57|0
1760947800000|2025-10-20 08:10:00|1791.71|1789.71|1791.18|1789.18|1791.71|1789.71|1788.22|1786.22|0
1760948100000|2025-10-20 08:15:00|1791.41|1789.41|1788.16|1786.16|1791.49|1789.49|1787.34|1785.34|0
1760948400000|2025-10-20 08:20:00|1788.39|1786.39|1786.8|1784.8|1788.9|1786.9|1786.57|1784.57|0
1760948700000|2025-10-20 08:25:00|1786.68|1784.68|1787.28|1785.28|1787.8|1785.8|1786.49|1784.49|0
1760949000000|2025-10-20 08:30:00|1787.32|1785.32|1788.18|1786.18|1789.76|1787.76|1787.05|1785.05|0
1760949300000|2025-10-20 08:35:00|1788.58|1786.58|1786.38|1784.38|1789.04|1787.04|1785.47|1783.47|0
1760949600000|2025-10-20 08:40:00|1786.26|1784.26|1786.08|1784.08|1787.66|1785.66|1785.24|1783.24|0
1760949900000|2025-10-20 08:45:00|1786.19|1784.19|1782.94|1780.94|1786.85|1784.85|1782.33|1780.33|0
1760950200000|2025-10-20 08:50:00|1782.7|1780.7|1783.14|1781.14|1784.31|1782.31|1781.65|1779.65|0
1760950500000|2025-10-20 08:55:00|1783.47|1781.47|1783.69|1781.69|1784.29|1782.29|1781.72|1779.72|0
1760950800000|2025-10-20 09:00:00|1783.46|1781.46|1783.69|1781.69|1783.97|1781.97|1780.15|1778.15|0
1760951100000|2025-10-20 09:05:00|1783.57|1781.57|1782.85|1780.85|1784.29|1782.29|1781.3|1779.3|0
1760951400000|2025-10-20 09:10:00|1782.97|1780.97|1784.99|1782.99|1785.62|1783.62|1782.97|1780.97|0
1760951700000|2025-10-20 09:15:00|1784.86|1782.86|1785.74|1783.74|1786.23|1784.23|1784.47|1782.47|0
1760952000000|2025-10-20 09:20:00|1785.97|1783.97|1786.91|1784.91|1787.43|1785.43|1785.07|1783.07|0
1760952300000|2025-10-20 09:25:00|1787.02|1785.02|1787.11|1785.11|1788.1|1786.1|1786.17|1784.17|0
1760952600000|2025-10-20 09:30:00|1787.22|1785.22|1786.26|1784.26|1787.35|1785.35|1785.29|1783.29|0
1760952900000|2025-10-20 09:35:00|1786.49|1784.49|1784.34|1782.34|1786.49|1784.49|1783.42|1781.42|0
1760953200000|2025-10-20 09:40:00|1784.46|1782.46|1782.98|1780.98|1786.55|1784.55|1782.84|1780.84|0
1760953500000|2025-10-20 09:45:00|1783.1|1781.1|1782.59|1780.59|1784.35|1782.35|1782.09|1780.09|0
1760953800000|2025-10-20 09:50:00|1782.09|1780.09|1783.15|1781.15|1783.7|1781.7|1782.09|1780.09|0
1760954100000|2025-10-20 09:55:00|1783.33|1781.33|1785.18|1783.18|1785.97|1783.97|1782.75|1780.75|0
1760954400000|2025-10-20 10:00:00|1785.06|1783.06|1783.4|1781.4|1786.61|1784.61|1783.23|1781.23|0
1760954700000|2025-10-20 10:05:00|1783.51|1781.51|1782.57|1780.57|1783.63|1781.63|1781.35|1779.35|0
1760955000000|2025-10-20 10:10:00|1782.8|1780.8|1782.8|1780.8|1783.34|1781.34|1781.98|1779.98|0
1760955300000|2025-10-20 10:15:00|1782.91|1780.91|1783.23|1781.23|1784.73|1782.73|1781.92|1779.92|0
1760955600000|2025-10-20 10:20:00|1783.11|1781.11|1783.33|1781.33|1783.81|1781.81|1782.47|1780.47|0
1760955900000|2025-10-20 10:25:00|1783.21|1781.21|1783.42|1781.42|1784.46|1782.46|1782.12|1780.12|0
1760956200000|2025-10-20 10:30:00|1782.88|1780.88|1786.08|1784.08|1786.91|1784.91|1782.28|1780.28|0
1760956500000|2025-10-20 10:35:00|1786.32|1784.32|1787.57|1785.57|1788.18|1786.18|1786.32|1784.32|0
1760956800000|2025-10-20 10:40:00|1787.51|1785.51|1782.58|1780.58|1789.14|1787.14|1782.44|1780.44|0
1760957100000|2025-10-20 10:45:00|1782.34|1780.34|1779.05|1777.05|1783.4|1781.4|1776.27|1774.27|0
1760957400000|2025-10-20 10:50:00|1779.17|1777.17|1778.85|1776.85|1779.74|1777.74|1776.41|1774.41|0
1760957700000|2025-10-20 10:55:00|1779.08|1777.08|1775.89|1773.89|1779.08|1777.08|1775.51|1773.51|0
1760958000000|2025-10-20 11:00:00|1775.59|1773.59|1777.76|1775.76|1778.92|1776.92|1774.97|1772.97|0
1760958300000|2025-10-20 11:05:00|1778.19|1776.19|1779.54|1777.54|1780.36|1778.36|1777.04|1775.04|0
1760958600000|2025-10-20 11:10:00|1779.77|1777.77|1781.62|1779.62|1782.01|1780.01|1778.74|1776.74|0
1760958900000|2025-10-20 11:15:00|1781.39|1779.39|1782.33|1780.33|1783.81|1781.81|1781.39|1779.39|0
1760959200000|2025-10-20 11:20:00|1782.41|1780.41|1782.33|1780.33|1782.89|1780.89|1781.47|1779.47|0
1760959500000|2025-10-20 11:25:00|1782.56|1780.56|1783.84|1781.84|1784.6|1782.6|1781.88|1779.88|0
1760959800000|2025-10-20 11:30:00|1783.73|1781.73|1782.79|1780.79|1784.34|1782.34|1781.21|1779.21|0
1760960100000|2025-10-20 11:35:00|1782.3|1780.3|1781.14|1779.14|1783.88|1781.88|1780.68|1778.68|0
1760960400000|2025-10-20 11:40:00|1781.4|1779.4|1779.76|1777.76|1783.13|1781.13|1779.23|1777.23|0
1760960700000|2025-10-20 11:45:00|1779.64|1777.64|1780.68|1778.68|1781.28|1779.28|1779.52|1777.52|0
1760961000000|2025-10-20 11:50:00|1780.53|1778.53|1785.62|1783.62|1785.68|1783.68|1780.53|1778.53|0
1760961300000|2025-10-20 11:55:00|1785.39|1783.39|1785.27|1783.27|1786.7|1784.7|1784.54|1782.54|0
1760961600000|2025-10-20 12:00:00|1784.57|1782.57|1783.5|1781.5|1786.71|1784.71|1782.81|1780.81|0
1760961900000|2025-10-20 12:05:00|1783.38|1781.38|1783.73|1781.73|1785.81|1783.81|1781.7|1779.7|0
1760962200000|2025-10-20 12:10:00|1783.85|1781.85|1783.98|1781.98|1784.83|1782.83|1783.07|1781.07|0
1760962500000|2025-10-20 12:15:00|1783.74|1781.74|1782.77|1780.77|1784.47|1782.47|1782|1780|0
1760962800000|2025-10-20 12:20:00|1783|1781|1786.72|1784.72|1787.88|1785.88|1782.89|1780.89|0
1760963100000|2025-10-20 12:25:00|1785.25|1783.25|1784.06|1782.06|1787.53|1785.53|1783.06|1781.06|0
1760963400000|2025-10-20 12:30:00|1784.3|1782.3|1786.09|1784.09|1786.77|1784.77|1784.06|1782.06|0
1760963700000|2025-10-20 12:35:00|1786.33|1784.33|1786.44|1784.44|1789.21|1787.21|1785.7|1783.7|0
1760964000000|2025-10-20 12:40:00|1786.67|1784.67|1788.11|1786.11|1788.4|1786.4|1786.67|1784.67|0
1760964300000|2025-10-20 12:45:00|1788.35|1786.35|1789.77|1787.77|1795.49|1793.49|1788.09|1786.09|0
1760964600000|2025-10-20 12:50:00|1790.24|1788.24|1790.34|1788.34|1793.95|1791.95|1790.01|1788.01|0
1760964900000|2025-10-20 12:55:00|1790.1|1788.1|1793.82|1791.82|1793.82|1791.82|1790.1|1788.1|0
1760965200000|2025-10-20 13:00:00|1794.05|1792.05|1795.54|1793.54|1796.63|1794.63|1793.41|1791.41|0
1760965500000|2025-10-20 13:05:00|1795.31|1793.31|1795.24|1793.24|1795.92|1793.92|1793.62|1791.62|0
1760965800000|2025-10-20 13:10:00|1795.47|1793.47|1793.4|1791.4|1796.06|1794.06|1792.8|1790.8|0
1760966100000|2025-10-20 13:15:00|1793.17|1791.17|1795.07|1793.07|1796.06|1794.06|1792.06|1790.06|0
1760966400000|2025-10-20 13:20:00|1795.5|1793.5|1794.61|1792.61|1797.64|1795.64|1794.38|1792.38|0
1760966700000|2025-10-20 13:25:00|1794.38|1792.38|1794.7|1792.7|1794.93|1792.93|1794.24|1792.24|0
1760967000000|2025-10-20 13:30:00|1795.71|1793.71|1805.08|1803.08|1807.61|1805.61|1795.71|1793.71|0
1760967300000|2025-10-20 13:35:00|1805.55|1803.55|1804.87|1802.87|1808.73|1806.73|1803.06|1801.06|0
1760967600000|2025-10-20 13:40:00|1806.03|1804.03|1808.19|1806.19|1810.47|1808.47|1802.61|1800.61|0
1760967900000|2025-10-20 13:45:00|1808.08|1806.08|1811.08|1809.08|1813.23|1811.23|1804.9|1802.9|0
1760968200000|2025-10-20 13:50:00|1811.55|1809.55|1810|1808|1812.54|1810.54|1806.11|1804.11|0
1760968500000|2025-10-20 13:55:00|1809.53|1807.53|1807.02|1805.02|1810.67|1808.67|1803.71|1801.71|0
1760968800000|2025-10-20 14:00:00|1807.25|1805.25|1811.4|1809.4|1813.46|1811.46|1806.84|1804.84|0
1760969100000|2025-10-20 14:05:00|1811.63|1809.63|1815.14|1813.14|1816.84|1814.84|1808.95|1806.95|0
1760969400000|2025-10-20 14:10:00|1815.37|1813.37|1811.99|1809.99|1816.94|1814.94|1811.52|1809.52|0
1760969700000|2025-10-20 14:15:00|1811.76|1809.76|1809.67|1807.67|1815.58|1813.58|1807.63|1805.63|0
1760970000000|2025-10-20 14:20:00|1809.91|1807.91|1814.72|1812.72|1816.69|1814.69|1808.38|1806.38|0
1760970300000|2025-10-20 14:25:00|1814.95|1812.95|1819.1|1817.1|1820.99|1818.99|1814.58|1812.58|0
1760970600000|2025-10-20 14:30:00|1819.57|1817.57|1816.22|1814.22|1820.06|1818.06|1816.22|1814.22|0
1760970900000|2025-10-20 14:35:00|1815.98|1813.98|1822.03|1820.03|1822.03|1820.03|1815.75|1813.75|0
1760971200000|2025-10-20 14:40:00|1821.8|1819.8|1825.27|1823.27|1827.49|1825.49|1821.33|1819.33|0
1760971500000|2025-10-20 14:45:00|1825.04|1823.04|1829.06|1827.06|1831.19|1829.19|1825.04|1823.04|0
1760971800000|2025-10-20 14:50:00|1829.3|1827.3|1829.41|1827.41|1831.72|1829.72|1827.1|1825.1|0
1760972100000|2025-10-20 14:55:00|1829.64|1827.64|1828.4|1826.4|1833.22|1831.22|1827.93|1825.93|0
1760972400000|2025-10-20 15:00:00|1828.63|1826.63|1826.54|1824.54|1832.3|1830.3|1825.34|1823.34|0
1760972700000|2025-10-20 15:05:00|1827|1825|1828.23|1826.23|1829.4|1827.4|1825.01|1823.01|0
1760973000000|2025-10-20 15:10:00|1828.46|1826.46|1821.79|1819.79|1828.46|1826.46|1820.82|1818.82|0
1760973300000|2025-10-20 15:15:00|1821.56|1819.56|1826.1|1824.1|1828.16|1826.16|1820.36|1818.36|0
1760973600000|2025-10-20 15:20:00|1825.97|1823.97|1826.79|1824.79|1828.68|1826.68|1824.58|1822.58|0
1760973900000|2025-10-20 15:25:00|1826.76|1824.76|1826.47|1824.47|1828.25|1826.25|1824.89|1822.89|0
1760974200000|2025-10-20 15:30:00|1826.94|1824.94|1826.24|1824.24|1830.64|1828.64|1825.68|1823.68|0
1760974500000|2025-10-20 15:35:00|1826.48|1824.48|1825.68|1823.68|1828.4|1826.4|1824.21|1822.21|0
1760974800000|2025-10-20 15:40:00|1825.95|1823.95|1828.94|1826.94|1829.83|1827.83|1824.7|1822.7|0
1760975100000|2025-10-20 15:45:00|1828.7|1826.7|1830.01|1828.01|1830.01|1828.01|1825.46|1823.46|0
1760975400000|2025-10-20 15:50:00|1829.78|1827.78|1825.9|1823.9|1831.36|1829.36|1822.44|1820.44|0
1760975700000|2025-10-20 15:55:00|1825.67|1823.67|1823.97|1821.97|1826.07|1824.07|1820.32|1818.32|0
1760976000000|2025-10-20 16:00:00|1824.2|1822.2|1824.45|1822.45|1824.72|1822.72|1819.43|1817.43|0
1760976300000|2025-10-20 16:05:00|1824.22|1822.22|1823.55|1821.55|1826.9|1824.9|1823.14|1821.14|0
1760976600000|2025-10-20 16:10:00|1823.32|1821.32|1821.9|1819.9|1824.4|1822.4|1821.11|1819.11|0
1760976900000|2025-10-20 16:15:00|1822.14|1820.14|1825.05|1823.05|1825.33|1823.33|1821.34|1819.34|0
1760977200000|2025-10-20 16:20:00|1824.82|1822.82|1822.55|1820.55|1824.82|1822.82|1822.27|1820.27|0
1760977500000|2025-10-20 16:25:00|1822.79|1820.79|1826.1|1824.1|1827.93|1825.93|1822.79|1820.79|0
1760977800000|2025-10-20 16:30:00|1826.33|1824.33|1823.83|1821.83|1827.33|1825.33|1823.24|1821.24|0
1760978100000|2025-10-20 16:35:00|1823.36|1821.36|1824.77|1822.77|1825.07|1823.07|1821.61|1819.61|0
1760978400000|2025-10-20 16:40:00|1824.59|1822.59|1825.26|1823.26|1827.55|1825.55|1824.04|1822.04|0
1760978700000|2025-10-20 16:45:00|1825.5|1823.5|1827.63|1825.63|1827.63|1825.63|1823.96|1821.96|0
1760979000000|2025-10-20 16:50:00|1827.39|1825.39|1827.16|1825.16|1827.84|1825.84|1823.83|1821.83|0
1760979300000|2025-10-20 16:55:00|1827.38|1825.38|1828.63|1826.63|1828.98|1826.98|1826.58|1824.58|0
1760979600000|2025-10-20 17:00:00|1828.4|1826.4|1833.87|1831.87|1833.96|1831.96|1828.4|1826.4|0
1760979900000|2025-10-20 17:05:00|1834.1|1832.1|1832.92|1830.92|1835.42|1833.42|1832.18|1830.18|0
1760980200000|2025-10-20 17:10:00|1833.15|1831.15|1833.41|1831.41|1834.29|1832.29|1832.55|1830.55|0
1760980500000|2025-10-20 17:15:00|1833.52|1831.52|1836.88|1834.88|1837.25|1835.25|1833.29|1831.29|0
1760980800000|2025-10-20 17:20:00|1836.83|1834.83|1836.82|1834.82|1836.88|1834.88|1834.75|1832.75|0
1760981100000|2025-10-20 17:25:00|1836.59|1834.59|1833.91|1831.91|1836.59|1834.59|1833.67|1831.67|0
1760981400000|2025-10-20 17:30:00|1834.15|1832.15|1834.28|1832.28|1835.23|1833.23|1833.55|1831.55|0
1760981700000|2025-10-20 17:35:00|1834.39|1832.39|1835.88|1833.88|1839.01|1837.01|1834.08|1832.08|0
1760982000000|2025-10-20 17:40:00|1835.81|1833.81|1837.41|1835.41|1838.61|1836.61|1835.81|1833.81|0
1760982300000|2025-10-20 17:45:00|1837.64|1835.64|1838.18|1836.18|1838.21|1836.21|1836.17|1834.17|0
1760982600000|2025-10-20 17:50:00|1837.95|1835.95|1835.45|1833.45|1838.19|1836.19|1835.23|1833.23|0
1760982900000|2025-10-20 17:55:00|1835.22|1833.22|1835.66|1833.66|1838.35|1836.35|1834.44|1832.44|0
1760983200000|2025-10-20 18:00:00|1835.43|1833.43|1838.45|1836.45|1838.72|1836.72|1835.43|1833.43|0
1760983500000|2025-10-20 18:05:00|1839.15|1837.15|1838.7|1836.7|1839.35|1837.35|1835.68|1833.68|0
1760983800000|2025-10-20 18:10:00|1838.93|1836.93|1838.61|1836.61|1839.81|1837.81|1837.51|1835.51|0
1760984100000|2025-10-20 18:15:00|1838.84|1836.84|1837.64|1835.64|1839.5|1837.5|1836.97|1834.97|0
1760984400000|2025-10-20 18:20:00|1837.87|1835.87|1837.07|1835.07|1838.13|1836.13|1836.2|1834.2|0
1760984700000|2025-10-20 18:25:00|1836.84|1834.84|1836.18|1834.18|1837.04|1835.04|1835.2|1833.2|0
1760985000000|2025-10-20 18:30:00|1836.42|1834.42|1835.56|1833.56|1837.04|1835.04|1834.36|1832.36|0
1760985300000|2025-10-20 18:35:00|1835.8|1833.8|1834.81|1832.81|1836.21|1834.21|1832.32|1830.32|0
1760985600000|2025-10-20 18:40:00|1834.76|1832.76|1834.07|1832.07|1835.04|1833.04|1831.06|1829.06|0
1760985900000|2025-10-20 18:45:00|1833.83|1831.83|1831.66|1829.66|1833.83|1831.83|1829.94|1827.94|0
1760986200000|2025-10-20 18:50:00|1831.9|1829.9|1831.44|1829.44|1832.36|1830.36|1827.48|1825.48|0
1760986500000|2025-10-20 18:55:00|1831.9|1829.9|1833.64|1831.64|1834.82|1832.82|1831.9|1829.9|0
1760986800000|2025-10-20 19:00:00|1833.41|1831.41|1835.34|1833.34|1836.64|1834.64|1833.41|1831.41|0
1760987100000|2025-10-20 19:05:00|1835.57|1833.57|1835.53|1833.53|1836.76|1834.76|1833.61|1831.61|0
1760987400000|2025-10-20 19:10:00|1835.29|1833.29|1833.73|1831.73|1835.33|1833.33|1833.35|1831.35|0
1760987700000|2025-10-20 19:15:00|1834.06|1832.06|1831.39|1829.39|1835.04|1833.04|1830.65|1828.65|0
1760988000000|2025-10-20 19:20:00|1831.18|1829.18|1830.29|1828.29|1831.39|1829.39|1828.98|1826.98|0
1760988300000|2025-10-20 19:25:00|1830.53|1828.53|1833.95|1831.95|1834.65|1832.65|1830.29|1828.29|0
1760988600000|2025-10-20 19:30:00|1833.72|1831.72|1833.46|1831.46|1833.95|1831.95|1832.78|1830.78|0
1760988900000|2025-10-20 19:35:00|1833.23|1831.23|1834.79|1832.79|1835.13|1833.13|1832.7|1830.7|0
1760989200000|2025-10-20 19:40:00|1834.55|1832.55|1832.74|1830.74|1836.85|1834.85|1832.29|1830.29|0
1760989500000|2025-10-20 19:45:00|1832.97|1830.97|1836.35|1834.35|1837.22|1835.22|1832.35|1830.35|0
1760989800000|2025-10-20 19:50:00|1836.93|1834.93|1835.91|1833.91|1840.79|1838.79|1835.26|1833.26|0
1760990100000|2025-10-20 19:55:00|1835.67|1833.67|1830.74|1828.74|1835.91|1833.91|1829.58|1827.58|0
1760990400000|2025-10-20 20:00:00|1830.51|1828.51|1831.29|1829.29|1831.38|1829.38|1827.61|1825.61|0
1760990700000|2025-10-20 20:05:00|1830.82|1828.82|1832.11|1830.11|1832.11|1830.11|1829.96|1827.96|0
1760991000000|2025-10-20 20:10:00|1832.02|1830.02|1833.61|1831.61|1834.48|1832.48|1830.14|1828.14|0
1760991300000|2025-10-20 20:15:00|1833.85|1831.85|1834.04|1832.04|1834.59|1832.59|1833.01|1831.01|0
1760991600000|2025-10-20 20:20:00|1834.27|1832.27|1834.97|1832.97|1835.21|1833.21|1833.81|1831.81|0
1760991900000|2025-10-20 20:25:00|1835.07|1833.07|1834.85|1832.85|1835.3|1833.3|1834.57|1832.57|0
1760992200000|2025-10-20 20:30:00|1834.8|1832.8|1834.73|1832.73|1835.49|1833.49|1834.48|1832.48|0
1760992500000|2025-10-20 20:35:00|1834.97|1832.97|1835.28|1833.28|1835.69|1833.69|1834.7|1832.7|0
1760992800000|2025-10-20 20:40:00|1835.43|1833.43|1835.51|1833.51|1835.51|1833.51|1834.36|1832.36|0
1760993100000|2025-10-20 20:45:00|1835.42|1833.42|1835.59|1833.59|1835.59|1833.59|1834.94|1832.94|0
1760993400000|2025-10-20 20:50:00|1835.36|1833.36|1835.48|1833.48|1835.99|1833.99|1835.03|1833.03|0
1760993700000|2025-10-20 20:55:00|1835.98|1832.98|1837.81|1834.81|1837.84|1834.84|1835.98|1832.98|0
1760994000000|2025-10-20 21:00:00|1837.78|1834.78|1838.09|1835.09|1838.3|1835.3|1836.81|1833.81|0
1760994300000|2025-10-20 21:05:00|1838.04|1835.04|1838.08|1835.08|1839.41|1836.41|1837.96|1834.96|0
1760994600000|2025-10-20 21:10:00|1838.22|1835.22|1838.34|1835.34|1838.34|1835.34|1838|1835|0
1760994900000|2025-10-20 21:15:00|1838.21|1835.21|1838.17|1835.17|1838.47|1835.47|1838.17|1835.17|0
1760995200000|2025-10-20 21:20:00|1838.12|1835.12|1838.17|1835.17|1838.21|1835.21|1838.12|1835.12|0
1760995500000|2025-10-20 21:25:00|1838.04|1835.04|1838.08|1835.08|1838.21|1835.21|1838.04|1835.04|0
1760995800000|2025-10-20 21:30:00|1838.21|1835.21|1838.25|1835.25|1838.3|1835.3|1838.21|1835.21|0
1760996100000|2025-10-20 21:35:00|1838.3|1835.3|1838.29|1835.29|1838.3|1835.3|1838.25|1835.25|0
1760996400000|2025-10-20 21:40:00|1838.55|1835.55|1838.38|1835.38|1838.68|1835.68|1838.29|1835.29|0
1760996700000|2025-10-20 21:45:00|1838.37|1835.37|1838.35|1835.35|1838.39|1835.39|1838.35|1835.35|0
1760997000000|2025-10-20 21:50:00|1838.25|1835.25|1838.25|1835.25|1838.25|1835.25|1838.25|1835.25|0
1760997300000|2025-10-20 21:55:00|1838.1|1835.1|1838.1|1835.1|1838.15|1835.15|1837.95|1834.95|0
1760997600000|2025-10-20 22:00:00|1836.79|1833.79|1835.73|1832.73|1837.83|1834.83|1835.62|1832.62|0
1760997900000|2025-10-20 22:05:00|1835.85|1832.85|1835.38|1832.38|1836.32|1833.32|1834.1|1831.1|0
1760998200000|2025-10-20 22:10:00|1835.15|1832.15|1834.45|1831.45|1835.96|1832.96|1834.45|1831.45|0
1760998500000|2025-10-20 22:15:00|1834.68|1831.68|1836.43|1833.43|1836.55|1833.55|1834.68|1831.68|0
1760998800000|2025-10-20 22:20:00|1836.32|1833.32|1836.43|1833.43|1836.55|1833.55|1834.79|1831.79|0
1760999100000|2025-10-20 22:25:00|1836.55|1833.55|1836.55|1833.55|1837.95|1834.95|1836.32|1833.32|0
1760999400000|2025-10-20 22:30:00|1836.31|1833.31|1835.26|1832.26|1837.01|1834.01|1834.56|1831.56|0
1760999700000|2025-10-20 22:35:00|1835.38|1832.38|1834.91|1831.91|1835.61|1832.61|1834.21|1831.21|0
1761000000000|2025-10-20 22:40:00|1835.15|1832.15|1835.84|1832.84|1836.31|1833.31|1835.15|1832.15|0
1761000300000|2025-10-20 22:45:00|1835.96|1832.96|1835.02|1832.02|1836.31|1833.31|1834.91|1831.91|0
1761000600000|2025-10-20 22:50:00|1834.91|1831.91|1835.38|1832.38|1836.31|1833.31|1834.91|1831.91|0
1761000900000|2025-10-20 22:55:00|1835.61|1832.61|1834.91|1831.91|1835.61|1832.61|1834.67|1831.67|0
1761001200000|2025-10-20 23:00:00|1835.25|1832.25|1836.54|1833.54|1837.12|1834.12|1834.91|1831.91|0
1761001500000|2025-10-20 23:05:00|1836.42|1833.42|1837.01|1834.01|1837.24|1834.24|1836.07|1833.07|0
1761001800000|2025-10-20 23:10:00|1837.24|1834.24|1837.47|1834.47|1839.22|1836.22|1837.24|1834.24|0
1761002100000|2025-10-20 23:15:00|1837.59|1834.59|1835.84|1832.84|1837.59|1834.59|1835.25|1832.25|0
1761002400000|2025-10-20 23:20:00|1836.07|1833.07|1837.01|1834.01|1837.47|1834.47|1836.07|1833.07|0
1761002700000|2025-10-20 23:25:00|1837.12|1834.12|1838.41|1835.41|1838.41|1835.41|1836.77|1833.77|0
1761003000000|2025-10-20 23:30:00|1838.64|1835.64|1838.87|1835.87|1838.87|1835.87|1837.47|1834.47|0
1761003300000|2025-10-20 23:35:00|1838.64|1835.64|1837.11|1834.11|1838.64|1835.64|1837|1834|0
1761003600000|2025-10-20 23:40:00|1837.24|1834.24|1836.3|1833.3|1837.24|1834.24|1835.6|1832.6|0
1761003900000|2025-10-20 23:45:00|1836.18|1833.18|1834.9|1831.9|1836.18|1833.18|1834.2|1831.2|0
1761004200000|2025-10-20 23:50:00|1834.67|1831.67|1834.2|1831.2|1835.13|1832.13|1833.97|1830.97|0
1761004500000|2025-10-20 23:55:00|1834.31|1831.31|1835.36|1832.36|1835.6|1832.6|1834.31|1831.31|0
1761004800000|2025-10-21 00:00:00|1835.13|1832.13|1833.96|1830.96|1837|1834|1833.73|1830.73|0
1761005100000|2025-10-21 00:05:00|1833.84|1830.84|1833.84|1830.84|1835.36|1832.36|1833.73|1830.73|0
1761005400000|2025-10-21 00:10:00|1833.96|1830.96|1835.83|1832.83|1837.7|1834.7|1833.96|1830.96|0
1761005700000|2025-10-21 00:15:00|1835.94|1832.94|1836.55|1834.55|1837.11|1835.07|1835.83|1832.83|0
1761006000000|2025-10-21 00:20:00|1836.78|1834.78|1835.38|1833.38|1836.94|1834.94|1835.23|1833.23|0
1761006300000|2025-10-21 00:25:00|1835.61|1833.61|1837.74|1835.74|1838.51|1836.51|1835.19|1833.19|0
1761006600000|2025-10-21 00:30:00|1838.09|1836.09|1837.21|1835.21|1838.09|1836.09|1836.2|1834.2|0
1761006900000|2025-10-21 00:35:00|1836.98|1834.98|1837.47|1835.47|1837.47|1835.47|1836.68|1834.68|0
1761007200000|2025-10-21 00:40:00|1837.7|1835.7|1837.44|1835.44|1838.04|1836.04|1837.14|1835.14|0
1761007500000|2025-10-21 00:45:00|1837.55|1835.55|1837.43|1835.43|1838.13|1836.13|1836.91|1834.91|0
1761007800000|2025-10-21 00:50:00|1837.31|1835.31|1838.14|1836.14|1838.14|1836.14|1837.1|1835.1|0
1761008100000|2025-10-21 00:55:00|1837.91|1835.91|1838.18|1836.18|1838.6|1836.6|1837.43|1835.43|0
1761008400000|2025-10-21 01:00:00|1837.95|1835.95|1838.67|1836.67|1839.25|1837.25|1837.67|1835.67|0
1761008700000|2025-10-21 01:05:00|1838.9|1836.9|1838.24|1836.24|1839.39|1837.39|1837.92|1835.92|0
1761009000000|2025-10-21 01:10:00|1838.09|1836.09|1838.39|1836.39|1839.18|1837.18|1837.85|1835.85|0
1761009300000|2025-10-21 01:15:00|1838.16|1836.16|1838.9|1836.9|1839.12|1837.12|1838.16|1836.16|0
1761009600000|2025-10-21 01:20:00|1839.14|1837.14|1839|1837|1840.57|1838.57|1838.65|1836.65|0
1761009900000|2025-10-21 01:25:00|1838.76|1836.76|1837.1|1835.1|1838.98|1836.98|1836.69|1834.69|0
1761010200000|2025-10-21 01:30:00|1837.04|1835.04|1835.63|1833.63|1837.57|1835.57|1835.52|1833.52|0
1761010500000|2025-10-21 01:35:00|1835.53|1833.53|1835.64|1833.64|1835.69|1833.69|1834.67|1832.67|0
1761010800000|2025-10-21 01:40:00|1835.88|1833.88|1836.12|1834.12|1837.16|1835.16|1835.52|1833.52|0
1761011100000|2025-10-21 01:45:00|1836|1834|1836.35|1834.35|1837.47|1835.47|1835.89|1833.89|0
1761011400000|2025-10-21 01:50:00|1836.58|1834.58|1837.52|1835.52|1838.11|1836.11|1836.58|1834.58|0
1761011700000|2025-10-21 01:55:00|1837.28|1835.28|1837.02|1835.02|1838.64|1836.64|1836.79|1834.79|0
1761012000000|2025-10-21 02:00:00|1836.79|1834.79|1837.48|1835.48|1838.34|1836.34|1836.77|1834.77|0
1761012300000|2025-10-21 02:05:00|1837.56|1835.56|1837.62|1835.62|1838.6|1836.6|1836.58|1834.58|0
1761012600000|2025-10-21 02:10:00|1837.85|1835.85|1838.58|1836.58|1838.74|1836.74|1837.53|1835.53|0
1761012900000|2025-10-21 02:15:00|1838.7|1836.7|1838.86|1836.86|1839.3|1837.3|1838.41|1836.41|0
1761013200000|2025-10-21 02:20:00|1839.09|1837.09|1839.54|1837.54|1839.72|1837.72|1838.93|1836.93|0
1761013500000|2025-10-21 02:25:00|1839.31|1837.31|1840.45|1838.45|1840.62|1838.62|1839.02|1837.02|0
1761013800000|2025-10-21 02:30:00|1840.42|1838.42|1840.02|1838.02|1840.87|1838.87|1839.72|1837.72|0
1761014100000|2025-10-21 02:35:00|1839.9|1837.9|1838.57|1836.57|1840.11|1838.11|1838.42|1836.42|0
1761014400000|2025-10-21 02:40:00|1838.55|1836.55|1837.2|1835.2|1839.07|1837.07|1837.2|1835.2|0
1761014700000|2025-10-21 02:45:00|1837.31|1835.31|1837.36|1835.36|1837.93|1835.93|1836.15|1834.15|0
1761015000000|2025-10-21 02:50:00|1837.43|1835.43|1836.35|1834.35|1837.61|1835.61|1835.81|1833.81|0
1761015300000|2025-10-21 02:55:00|1836.4|1834.4|1836.73|1834.73|1836.82|1834.82|1835.78|1833.78|0
1761015600000|2025-10-21 03:00:00|1836.97|1834.97|1837.29|1835.29|1838.01|1836.01|1836.73|1834.73|0
1761015900000|2025-10-21 03:05:00|1837.52|1835.52|1838.25|1836.25|1838.25|1836.25|1837.29|1835.29|0
1761016200000|2025-10-21 03:10:00|1838.09|1836.09|1838.32|1836.32|1838.49|1836.49|1837.8|1835.8|0
1761016500000|2025-10-21 03:15:00|1837.89|1835.89|1837.67|1835.67|1838.44|1836.44|1837.33|1835.33|0
1761016800000|2025-10-21 03:20:00|1837.44|1835.44|1837.57|1835.57|1837.9|1835.9|1837.12|1835.12|0
1761017100000|2025-10-21 03:25:00|1837.8|1835.8|1836.42|1834.42|1838.24|1836.24|1836.42|1834.42|0
1761017400000|2025-10-21 03:30:00|1836.18|1834.18|1837.86|1835.86|1838.04|1836.04|1835.65|1833.65|0
1761017700000|2025-10-21 03:35:00|1837.63|1835.63|1837.04|1835.04|1838.07|1836.07|1836.27|1834.27|0
1761018000000|2025-10-21 03:40:00|1836.92|1834.92|1835.84|1833.84|1836.92|1834.92|1834.85|1832.85|0
1761018300000|2025-10-21 03:45:00|1835.96|1833.96|1832.83|1830.83|1836.15|1834.15|1832.01|1830.01|0
1761018600000|2025-10-21 03:50:00|1832.94|1830.94|1833.65|1831.65|1834.01|1832.01|1832.46|1830.46|0
1761018900000|2025-10-21 03:55:00|1833.76|1831.76|1834.2|1832.2|1834.8|1832.8|1833.27|1831.27|0
1761019200000|2025-10-21 04:00:00|1834.31|1832.31|1833.41|1831.41|1834.43|1832.43|1832.28|1830.28|0
1761019500000|2025-10-21 04:05:00|1833.18|1831.18|1833.19|1831.19|1834.09|1832.09|1833.09|1831.09|0
1761019800000|2025-10-21 04:10:00|1833.31|1831.31|1832.93|1830.93|1833.4|1831.4|1831.57|1829.57|0
1761020100000|2025-10-21 04:15:00|1833.16|1831.16|1833.06|1831.06|1833.47|1831.47|1832.43|1830.43|0
1761020400000|2025-10-21 04:20:00|1833.17|1831.17|1832.73|1830.73|1833.41|1831.41|1832.35|1830.35|0
1761020700000|2025-10-21 04:25:00|1832.84|1830.84|1833.16|1831.16|1833.67|1831.67|1832.73|1830.73|0
1761021000000|2025-10-21 04:30:00|1833.12|1831.12|1832.2|1830.2|1833.36|1831.36|1831.46|1829.46|0
1761021300000|2025-10-21 04:35:00|1832.43|1830.43|1832.53|1830.53|1833.09|1831.09|1831.94|1829.94|0
1761021600000|2025-10-21 04:40:00|1832.77|1830.77|1832.43|1830.43|1832.94|1830.94|1832.24|1830.24|0
1761021900000|2025-10-21 04:45:00|1832.2|1830.2|1832.67|1830.67|1832.92|1830.92|1831.44|1829.44|0
1761022200000|2025-10-21 04:50:00|1832.84|1830.84|1832.47|1830.47|1833.53|1831.53|1832.42|1830.42|0
1761022500000|2025-10-21 04:55:00|1832.35|1830.35|1831.12|1829.12|1832.35|1830.35|1828.64|1826.64|0
1761022800000|2025-10-21 05:00:00|1830.88|1828.88|1828.63|1826.63|1831.46|1829.46|1827.59|1825.59|0
1761023100000|2025-10-21 05:05:00|1828.4|1826.4|1831.2|1829.2|1831.72|1829.72|1827.57|1825.57|0
1761023400000|2025-10-21 05:10:00|1830.87|1828.87|1829.98|1827.98|1831.93|1829.93|1829.65|1827.65|0
1761023700000|2025-10-21 05:15:00|1830.22|1828.22|1831.53|1829.53|1831.94|1829.94|1830.22|1828.22|0
1761024000000|2025-10-21 05:20:00|1831.77|1829.77|1830.15|1828.15|1831.96|1829.96|1829.58|1827.58|0
1761024300000|2025-10-21 05:25:00|1829.92|1827.92|1828.76|1826.76|1830.46|1828.46|1827.96|1825.96|0
1761024600000|2025-10-21 05:30:00|1828.64|1826.64|1829.67|1827.67|1830.34|1828.34|1827.93|1825.93|0
1761024900000|2025-10-21 05:35:00|1829.9|1827.9|1828.19|1826.19|1829.9|1827.9|1828.15|1826.15|0
1761025200000|2025-10-21 05:40:00|1828.43|1826.43|1826.99|1824.99|1828.49|1826.49|1826.51|1824.51|0
1761025500000|2025-10-21 05:45:00|1826.7|1824.7|1827.07|1825.07|1827.48|1825.48|1826.35|1824.35|0
1761025800000|2025-10-21 05:50:00|1827.18|1825.18|1826.71|1824.71|1827.18|1825.18|1824.63|1822.63|0
1761026100000|2025-10-21 05:55:00|1826.57|1824.57|1828.35|1826.35|1828.92|1826.92|1826.57|1824.57|0
1761026400000|2025-10-21 06:00:00|1828.11|1826.11|1824.79|1822.79|1828.56|1826.56|1824.55|1822.55|0
1761026700000|2025-10-21 06:05:00|1825.12|1823.12|1824.13|1822.13|1825.35|1823.35|1822.58|1820.58|0
1761027000000|2025-10-21 06:10:00|1824.08|1822.08|1822.91|1820.91|1824.08|1822.08|1822.61|1820.61|0
1761027300000|2025-10-21 06:15:00|1822.68|1820.68|1824.62|1822.62|1824.9|1822.9|1821.98|1819.98|0
1761027600000|2025-10-21 06:20:00|1824.74|1822.74|1826.84|1824.84|1827.43|1825.43|1824.59|1822.59|0
1761027900000|2025-10-21 06:25:00|1826.73|1824.73|1826.21|1824.21|1826.94|1824.94|1825.44|1823.44|0
1761028200000|2025-10-21 06:30:00|1826.44|1824.44|1825.56|1823.56|1827.42|1825.42|1824.88|1822.88|0
1761028500000|2025-10-21 06:35:00|1825.68|1823.68|1826.49|1824.49|1827.04|1825.04|1825.05|1823.05|0
1761028800000|2025-10-21 06:40:00|1826.38|1824.38|1825.81|1823.81|1827.11|1825.11|1825.81|1823.81|0
1761029100000|2025-10-21 06:45:00|1826.04|1824.04|1828|1826|1828.57|1826.57|1825.46|1823.46|0
1761029400000|2025-10-21 06:50:00|1827.88|1825.88|1825.39|1823.39|1828.05|1826.05|1825.39|1823.39|0
1761029700000|2025-10-21 06:55:00|1825.27|1823.27|1826.16|1824.16|1826.8|1824.8|1825.08|1823.08|0
1761030000000|2025-10-21 07:00:00|1826.4|1824.4|1824.23|1822.23|1826.75|1824.75|1823.94|1821.94|0
1761030300000|2025-10-21 07:05:00|1824.1|1822.1|1824.51|1822.51|1825.24|1823.24|1822.31|1820.31|0
1761030600000|2025-10-21 07:10:00|1824.16|1822.16|1823.36|1821.36|1824.86|1822.86|1823.1|1821.1|0
1761030900000|2025-10-21 07:15:00|1823.25|1821.25|1825.96|1823.96|1825.96|1823.96|1823.01|1821.01|0
1761031200000|2025-10-21 07:20:00|1825.73|1823.73|1824.96|1822.96|1827.02|1825.02|1824.68|1822.68|0
1761031500000|2025-10-21 07:25:00|1825.08|1823.08|1827.15|1825.15|1827.15|1825.15|1824.86|1822.86|0
1761031800000|2025-10-21 07:30:00|1827.27|1825.27|1825.45|1823.45|1827.7|1825.7|1824.72|1822.72|0
1761032100000|2025-10-21 07:35:00|1825.46|1823.46|1824.54|1822.54|1827.02|1825.02|1824.36|1822.36|0
1761032400000|2025-10-21 07:40:00|1824.67|1822.67|1823.59|1821.59|1825.8|1823.8|1823.29|1821.29|0
1761032700000|2025-10-21 07:45:00|1823.47|1821.47|1824.46|1822.46|1824.6|1822.6|1822.58|1820.58|0
1761033000000|2025-10-21 07:50:00|1824.53|1822.53|1825.35|1823.35|1825.89|1823.89|1823.47|1821.47|0
1761033300000|2025-10-21 07:55:00|1825.47|1823.47|1825.37|1823.37|1826.02|1824.02|1824.77|1822.77|0
1761033600000|2025-10-21 08:00:00|1825.61|1823.61|1826.02|1824.02|1826.39|1824.39|1824.37|1822.37|0
1761033900000|2025-10-21 08:05:00|1826.13|1824.13|1825.69|1823.69|1826.85|1824.85|1824.64|1822.64|0
1761034200000|2025-10-21 08:10:00|1825.9|1823.9|1824.77|1822.77|1826.21|1824.21|1823.87|1821.87|0
1761034500000|2025-10-21 08:15:00|1824.94|1822.94|1822.67|1820.67|1824.94|1822.94|1822.2|1820.2|0
1761034800000|2025-10-21 08:20:00|1822.55|1820.55|1823.75|1821.75|1824.1|1822.1|1821.51|1819.51|0
1761035100000|2025-10-21 08:25:00|1823.63|1821.63|1823.8|1821.8|1824.3|1822.3|1822.66|1820.66|0
1761035400000|2025-10-21 08:30:00|1823.93|1821.93|1824.34|1822.34|1825|1823|1822.89|1820.89|0
1761035700000|2025-10-21 08:35:00|1824.1|1822.1|1824.12|1822.12|1825.01|1823.01|1823.85|1821.85|0
1761036000000|2025-10-21 08:40:00|1824.23|1822.23|1823.97|1821.97|1824.55|1822.55|1822.39|1820.39|0
1761036300000|2025-10-21 08:45:00|1824.2|1822.2|1824.45|1822.45|1824.64|1822.64|1823.38|1821.38|0
1761036600000|2025-10-21 08:50:00|1824.69|1822.69|1822.97|1820.97|1824.93|1822.93|1822.67|1820.67|0
1761036900000|2025-10-21 08:55:00|1823.21|1821.21|1823.65|1821.65|1823.72|1821.72|1822.73|1820.73|0
1761037200000|2025-10-21 09:00:00|1823.69|1821.69|1823.19|1821.19|1824.2|1822.2|1822.96|1820.96|0
1761037500000|2025-10-21 09:05:00|1823.61|1821.61|1824.52|1822.52|1824.78|1822.78|1822.96|1820.96|0
1761037800000|2025-10-21 09:10:00|1824.75|1822.75|1826|1824|1826.72|1824.72|1824.04|1822.04|0
1761038100000|2025-10-21 09:15:00|1826.13|1824.13|1825.58|1823.58|1826.13|1824.13|1825.03|1823.03|0
1761038400000|2025-10-21 09:20:00|1825.35|1823.35|1825.07|1823.07|1825.95|1823.95|1824.15|1822.15|0
1761038700000|2025-10-21 09:25:00|1825.54|1823.54|1826.86|1824.86|1826.86|1824.86|1825.46|1823.46|0
1761039000000|2025-10-21 09:30:00|1826.93|1824.93|1827.78|1825.78|1828.76|1826.76|1826.29|1824.29|0
1761039300000|2025-10-21 09:35:00|1827.92|1825.92|1825.89|1823.89|1827.92|1825.92|1825.36|1823.36|0
1761039600000|2025-10-21 09:40:00|1825.44|1823.44|1826.96|1824.96|1827.07|1825.07|1825.44|1823.44|0
1761039900000|2025-10-21 09:45:00|1827.07|1825.07|1827.36|1825.36|1829.04|1827.04|1826.9|1824.9|0
1761040200000|2025-10-21 09:50:00|1827.47|1825.47|1827.43|1825.43|1828.05|1826.05|1826.79|1824.79|0
1761040500000|2025-10-21 09:55:00|1827.31|1825.31|1826.58|1824.58|1827.78|1825.78|1826.17|1824.17|0
1761040800000|2025-10-21 10:00:00|1826.69|1824.69|1827.31|1825.31|1828.06|1826.06|1825.9|1823.9|0
1761041100000|2025-10-21 10:05:00|1827.55|1825.55|1827.22|1825.22|1827.78|1825.78|1826.72|1824.72|0
1761041400000|2025-10-21 10:10:00|1827.09|1825.09|1826.5|1824.5|1827.48|1825.48|1825.87|1823.87|0
1761041700000|2025-10-21 10:15:00|1826.73|1824.73|1825.23|1823.23|1826.73|1824.73|1824.31|1822.31|0
1761042000000|2025-10-21 10:20:00|1825.11|1823.11|1825.1|1823.1|1825.56|1823.56|1823.39|1821.39|0
1761042300000|2025-10-21 10:25:00|1824.87|1822.87|1826.25|1824.25|1826.5|1824.5|1824.63|1822.63|0
1761042600000|2025-10-21 10:30:00|1826.36|1824.36|1827.5|1825.5|1828.84|1826.84|1826.25|1824.25|0
1761042900000|2025-10-21 10:35:00|1827.73|1825.73|1827.57|1825.57|1828.35|1826.35|1826.32|1824.32|0
1761043200000|2025-10-21 10:40:00|1827.56|1825.56|1827.37|1825.37|1827.78|1825.78|1826.82|1824.82|0
1761043500000|2025-10-21 10:45:00|1827.14|1825.14|1828|1826|1828.21|1826.21|1826.81|1824.81|0
1761043800000|2025-10-21 10:50:00|1828.23|1826.23|1828.69|1826.69|1829.66|1827.66|1827.94|1825.94|0
1761044100000|2025-10-21 10:55:00|1829.63|1827.63|1829.37|1827.37|1830.07|1828.07|1828.75|1826.75|0
1761044400000|2025-10-21 11:00:00|1829.25|1827.25|1829.23|1827.23|1829.67|1827.67|1827.58|1825.58|0
1761044700000|2025-10-21 11:05:00|1829.46|1827.46|1828.95|1826.95|1830.59|1828.59|1828.31|1826.31|0
1761045000000|2025-10-21 11:10:00|1828.48|1826.48|1831.82|1829.82|1831.93|1829.93|1828.48|1826.48|0
1761045300000|2025-10-21 11:15:00|1831.91|1829.91|1831.94|1829.94|1833.6|1831.6|1831.7|1829.7|0
1761045600000|2025-10-21 11:20:00|1832.14|1830.14|1833.2|1831.2|1833.61|1831.61|1831.87|1829.87|0
1761045900000|2025-10-21 11:25:00|1833.38|1831.38|1833.69|1831.69|1833.87|1831.87|1832.84|1830.84|0
1761046200000|2025-10-21 11:30:00|1833.83|1831.83|1832.87|1830.87|1833.83|1831.83|1830.67|1828.67|0
1761046500000|2025-10-21 11:35:00|1832.63|1830.63|1832.32|1830.32|1833|1831|1830.83|1828.83|0
1761046800000|2025-10-21 11:40:00|1832.63|1830.63|1831.79|1829.79|1833.9|1831.9|1831.79|1829.79|0
1761047100000|2025-10-21 11:45:00|1832.03|1830.03|1833.74|1831.74|1834.11|1832.11|1831.69|1829.69|0
1761047400000|2025-10-21 11:50:00|1833.51|1831.51|1831.77|1829.77|1833.98|1831.98|1831.13|1829.13|0
1761047700000|2025-10-21 11:55:00|1831.89|1829.89|1833.75|1831.75|1834.01|1832.01|1831.77|1829.77|0
1761048000000|2025-10-21 12:00:00|1833.99|1831.99|1832.09|1830.09|1835.7|1833.7|1831.48|1829.48|0
1761048300000|2025-10-21 12:05:00|1831.85|1829.85|1832.75|1830.75|1833.77|1831.77|1831.43|1829.43|0
1761048600000|2025-10-21 12:10:00|1832.52|1830.52|1833.46|1831.46|1835.61|1833.61|1832.23|1830.23|0
1761048900000|2025-10-21 12:15:00|1833.02|1831.02|1833.21|1831.21|1834.21|1832.21|1832.26|1830.26|0
1761049200000|2025-10-21 12:20:00|1832.98|1830.98|1835.16|1833.16|1835.4|1833.4|1832.74|1830.74|0
1761049500000|2025-10-21 12:25:00|1835.28|1833.28|1834.4|1832.4|1835.46|1833.46|1833.66|1831.66|0
1761049800000|2025-10-21 12:30:00|1834.75|1832.75|1830.92|1828.92|1834.99|1832.99|1830.62|1828.62|0
1761050100000|2025-10-21 12:35:00|1830.8|1828.8|1831.48|1829.48|1833.23|1831.23|1830.79|1828.79|0
1761050400000|2025-10-21 12:40:00|1831.74|1829.74|1833.72|1831.72|1833.87|1831.87|1831.69|1829.69|0
1761050700000|2025-10-21 12:45:00|1833.96|1831.96|1833.86|1831.86|1835.23|1833.23|1833|1831|0
1761051000000|2025-10-21 12:50:00|1833.62|1831.62|1831.57|1829.57|1833.72|1831.72|1830.75|1828.75|0
1761051300000|2025-10-21 12:55:00|1831.81|1829.81|1832.49|1830.49|1833.09|1831.09|1830.15|1828.15|0
1761051600000|2025-10-21 13:00:00|1832.25|1830.25|1832.21|1830.21|1833.42|1831.42|1831.48|1829.48|0
1761051900000|2025-10-21 13:05:00|1832.44|1830.44|1829.88|1827.88|1833.05|1831.05|1829.6|1827.6|0
1761052200000|2025-10-21 13:10:00|1829.76|1827.76|1829.38|1827.38|1830.03|1828.03|1826.98|1824.98|0
1761052500000|2025-10-21 13:15:00|1829.62|1827.62|1829.38|1827.38|1830.94|1828.94|1828.97|1826.97|0
1761052800000|2025-10-21 13:20:00|1829.61|1827.61|1828.69|1826.69|1830.31|1828.31|1828.69|1826.69|0
1761053100000|2025-10-21 13:25:00|1828.8|1826.8|1828.92|1826.92|1828.92|1826.92|1828.46|1826.46|0
1761053400000|2025-10-21 13:30:00|1832.04|1830.04|1833.41|1831.41|1833.65|1831.65|1828.27|1826.27|0
1761053700000|2025-10-21 13:35:00|1833.18|1831.18|1835.08|1833.08|1837.16|1835.16|1830.97|1828.97|0
1761054000000|2025-10-21 13:40:00|1834.61|1832.61|1829.88|1827.88|1835.08|1833.08|1825.28|1823.28|0
1761054300000|2025-10-21 13:45:00|1829.42|1827.42|1823.34|1821.34|1829.53|1827.53|1822.4|1820.4|0
1761054600000|2025-10-21 13:50:00|1823.57|1821.57|1827.86|1825.86|1828.73|1826.73|1823.34|1821.34|0
1761054900000|2025-10-21 13:55:00|1828.09|1826.09|1824.35|1822.35|1828.2|1826.2|1820.36|1818.36|0
1761055200000|2025-10-21 14:00:00|1823.89|1821.89|1821.37|1819.37|1825.52|1823.52|1818.23|1816.23|0
1761055500000|2025-10-21 14:05:00|1821.6|1819.6|1823.96|1821.96|1827.59|1825.59|1820.9|1818.9|0
1761055800000|2025-10-21 14:10:00|1824.66|1822.66|1827.22|1825.22|1827.59|1825.59|1822.29|1820.29|0
1761056100000|2025-10-21 14:15:00|1826.99|1824.99|1832.61|1830.61|1832.61|1830.61|1825.69|1823.69|0
1761056400000|2025-10-21 14:20:00|1832.38|1830.38|1832.78|1830.78|1836.05|1834.05|1831.4|1829.4|0
1761056700000|2025-10-21 14:25:00|1832.54|1830.54|1823.94|1821.94|1832.78|1830.78|1822.82|1820.82|0
1761057000000|2025-10-21 14:30:00|1823.47|1821.47|1826.34|1824.34|1826.69|1824.69|1820.85|1818.85|0
1761057300000|2025-10-21 14:35:00|1826.57|1824.57|1830.45|1828.45|1831.74|1829.74|1823.76|1821.76|0
1761057600000|2025-10-21 14:40:00|1830.92|1828.92|1829.9|1827.9|1834.2|1832.2|1828.69|1826.69|0
1761057900000|2025-10-21 14:45:00|1830.14|1828.14|1833.42|1831.42|1835.14|1833.14|1828|1826|0
1761058200000|2025-10-21 14:50:00|1833.19|1831.19|1837.42|1835.42|1838.26|1836.26|1831.33|1829.33|0
1761058500000|2025-10-21 14:55:00|1837.18|1835.18|1842.65|1840.65|1844.03|1842.03|1836.95|1834.95|0
1761058800000|2025-10-21 15:00:00|1842.41|1840.41|1840.46|1838.46|1843.6|1841.6|1839.03|1837.03|0
1761059100000|2025-10-21 15:05:00|1840.22|1838.22|1840.94|1838.94|1841.78|1839.78|1839.37|1837.37|0
1761059400000|2025-10-21 15:10:00|1841.29|1839.29|1840.74|1838.74|1842.9|1840.9|1840.04|1838.04|0
1761059700000|2025-10-21 15:15:00|1840.5|1838.5|1837.06|1835.06|1840.8|1838.8|1832.18|1830.18|0
1761060000000|2025-10-21 15:20:00|1837.29|1835.29|1835.52|1833.52|1837.29|1835.29|1833.69|1831.69|0
1761060300000|2025-10-21 15:25:00|1835.29|1833.29|1835.98|1833.98|1837.87|1835.87|1833.43|1831.43|0
1761060600000|2025-10-21 15:30:00|1836.69|1834.69|1837.38|1835.38|1838.79|1836.79|1836.16|1834.16|0
1761060900000|2025-10-21 15:35:00|1836.68|1834.68|1833.67|1831.67|1837.41|1835.41|1830.97|1828.97|0
1761061200000|2025-10-21 15:40:00|1834.13|1832.13|1836.12|1834.12|1837.55|1835.55|1833.9|1831.9|0
1761061500000|2025-10-21 15:45:00|1835.89|1833.89|1841.69|1839.69|1842|1840|1835.08|1833.08|0
1761061800000|2025-10-21 15:50:00|1841.46|1839.46|1840.21|1838.21|1841.46|1839.46|1839.03|1837.03|0
1761062100000|2025-10-21 15:55:00|1839.98|1837.98|1838.78|1836.78|1840.5|1838.5|1837.73|1835.73|0
1761062400000|2025-10-21 16:00:00|1839.01|1837.01|1840.74|1838.74|1842.38|1840.38|1837.84|1835.84|0
1761062700000|2025-10-21 16:05:00|1840.98|1838.98|1841.26|1839.26|1841.59|1839.59|1839.08|1837.08|0
1761063000000|2025-10-21 16:10:00|1840.79|1838.79|1841.45|1839.45|1841.76|1839.76|1840.13|1838.13|0
1761063300000|2025-10-21 16:15:00|1841.21|1839.21|1839.7|1837.7|1842.2|1840.2|1839.43|1837.43|0
1761063600000|2025-10-21 16:20:00|1839.47|1837.47|1841.98|1839.98|1843.75|1841.75|1838.36|1836.36|0
1761063900000|2025-10-21 16:25:00|1841.86|1839.86|1842.65|1840.65|1843.36|1841.36|1840.76|1838.76|0
1761064200000|2025-10-21 16:30:00|1842.88|1840.88|1843.98|1841.98|1844.17|1842.17|1842.64|1840.64|0
1761064500000|2025-10-21 16:35:00|1843.86|1841.86|1843.01|1841.01|1844.18|1842.18|1841.75|1839.75|0
1761064800000|2025-10-21 16:40:00|1842.78|1840.78|1844.15|1842.15|1844.96|1842.96|1840.79|1838.79|0
1761065100000|2025-10-21 16:45:00|1844.38|1842.38|1846.1|1844.1|1846.51|1844.51|1844.26|1842.26|0
1761065400000|2025-10-21 16:50:00|1846.34|1844.34|1836.42|1834.42|1847.39|1845.39|1835.79|1833.79|0
1761065700000|2025-10-21 16:55:00|1836.89|1834.89|1833.23|1831.23|1838.07|1836.07|1832.9|1830.9|0
1761066000000|2025-10-21 17:00:00|1833.46|1831.46|1830.97|1828.97|1833.88|1831.88|1826.75|1824.75|0
1761066300000|2025-10-21 17:05:00|1831.21|1829.21|1834.85|1832.85|1836.36|1834.36|1828.82|1826.82|0
1761066600000|2025-10-21 17:10:00|1835.08|1833.08|1839.47|1837.47|1839.82|1837.82|1833.59|1831.59|0
1761066900000|2025-10-21 17:15:00|1839.23|1837.23|1833.12|1831.12|1839.74|1837.74|1831.88|1829.88|0
1761067200000|2025-10-21 17:20:00|1833.35|1831.35|1834.84|1832.84|1835.56|1833.56|1829.71|1827.71|0
1761067500000|2025-10-21 17:25:00|1834.61|1832.61|1834.34|1832.34|1835.22|1833.22|1829.37|1827.37|0
1761067800000|2025-10-21 17:30:00|1834.57|1832.57|1833.95|1831.95|1836.29|1834.29|1831.86|1829.86|0
1761068100000|2025-10-21 17:35:00|1833.71|1831.71|1833.33|1831.33|1834.68|1832.68|1831.55|1829.55|0
1761068400000|2025-10-21 17:40:00|1833.44|1831.44|1835.78|1833.78|1839.36|1837.36|1833.44|1831.44|0
1761068700000|2025-10-21 17:45:00|1836.02|1834.02|1838.89|1836.89|1838.89|1836.89|1835.36|1833.36|0
1761069000000|2025-10-21 17:50:00|1838.6|1836.6|1838.77|1836.77|1839.56|1837.56|1837.67|1835.67|0
1761069300000|2025-10-21 17:55:00|1838.88|1836.88|1840.53|1838.53|1841.22|1839.22|1838.69|1836.69|0
1761069600000|2025-10-21 18:00:00|1840.76|1838.76|1841.53|1839.53|1842.17|1840.17|1839.69|1837.69|0
1761069900000|2025-10-21 18:05:00|1841.3|1839.3|1842.04|1840.04|1842.57|1840.57|1840.46|1838.46|0
1761070200000|2025-10-21 18:10:00|1842.16|1840.16|1841|1839|1842.4|1840.4|1840.21|1838.21|0
1761070500000|2025-10-21 18:15:00|1840.77|1838.77|1838|1836|1841.17|1839.17|1836.36|1834.36|0
1761070800000|2025-10-21 18:20:00|1837.84|1835.84|1840.81|1838.81|1841.86|1839.86|1837.14|1835.14|0
1761071100000|2025-10-21 18:25:00|1841.04|1839.04|1840.76|1838.76|1843.01|1841.01|1840.04|1838.04|0
1761071400000|2025-10-21 18:30:00|1841|1839|1841.29|1839.29|1842.38|1840.38|1839.83|1837.83|0
1761071700000|2025-10-21 18:35:00|1841.52|1839.52|1839.08|1837.08|1841.88|1839.88|1838.25|1836.25|0
1761072000000|2025-10-21 18:40:00|1839.19|1837.19|1836.15|1834.15|1839.55|1837.55|1835.99|1833.99|0
1761072300000|2025-10-21 18:45:00|1836.38|1834.38|1838.13|1836.13|1838.84|1836.84|1836.15|1834.15|0
1761072600000|2025-10-21 18:50:00|1838.36|1836.36|1836.48|1834.48|1839.79|1837.79|1836.05|1834.05|0
1761072900000|2025-10-21 18:55:00|1836.72|1834.72|1837.64|1835.64|1838.71|1836.71|1836.25|1834.25|0
1761073200000|2025-10-21 19:00:00|1837.41|1835.41|1835.59|1833.59|1837.64|1835.64|1834.98|1832.98|0
1761073500000|2025-10-21 19:05:00|1835.89|1833.89|1837.43|1835.43|1837.85|1835.85|1834.83|1832.83|0
1761073800000|2025-10-21 19:10:00|1837.2|1835.2|1838|1836|1838.56|1836.56|1836.25|1834.25|0
1761074100000|2025-10-21 19:15:00|1837.77|1835.77|1838.63|1836.63|1838.86|1836.86|1836.52|1834.52|0
1761074400000|2025-10-21 19:20:00|1838.86|1836.86|1838.42|1836.42|1840.43|1838.43|1838.18|1836.18|0
1761074700000|2025-10-21 19:25:00|1838.18|1836.18|1836.8|1834.8|1839.1|1837.1|1835.96|1833.96|0
1761075000000|2025-10-21 19:30:00|1836.57|1834.57|1835.73|1833.73|1837.01|1835.01|1834.8|1832.8|0
1761075300000|2025-10-21 19:35:00|1835.75|1833.75|1836.03|1834.03|1837.32|1835.32|1834.77|1832.77|0
1761075600000|2025-10-21 19:40:00|1836.16|1834.16|1837.86|1835.86|1838.2|1836.2|1835.76|1833.76|0
1761075900000|2025-10-21 19:45:00|1837.42|1835.42|1838.64|1836.64|1839.5|1837.5|1837.42|1835.42|0
1761076200000|2025-10-21 19:50:00|1838.87|1836.87|1841.71|1839.71|1843.68|1841.68|1836.02|1834.02|0
1761076500000|2025-10-21 19:55:00|1841.01|1839.01|1830.96|1828.96|1841.24|1839.24|1830.5|1828.5|0
1761076800000|2025-10-21 20:00:00|1833.76|1831.76|1827.43|1825.43|1835.66|1833.66|1826.11|1824.11|0
1761077100000|2025-10-21 20:05:00|1827.2|1825.2|1826.25|1824.25|1827.56|1825.56|1823.98|1821.98|0
1761077400000|2025-10-21 20:10:00|1826.49|1824.49|1826.6|1824.6|1827.54|1825.54|1824.4|1822.4|0
1761077700000|2025-10-21 20:15:00|1826.37|1824.37|1827.53|1825.53|1829.43|1827.43|1826.37|1824.37|0
1761078000000|2025-10-21 20:20:00|1827.76|1825.76|1827.81|1825.81|1828.59|1826.59|1826.89|1824.89|0
1761078300000|2025-10-21 20:25:00|1827.57|1825.57|1829|1827|1829.58|1827.58|1827.57|1825.57|0
1761078600000|2025-10-21 20:30:00|1829.23|1827.23|1828.9|1826.9|1830.01|1828.01|1828.17|1826.17|0
1761078900000|2025-10-21 20:35:00|1829.14|1827.14|1831.04|1829.04|1831.27|1829.27|1828.9|1826.9|0
1761079200000|2025-10-21 20:40:00|1831.15|1829.15|1831.35|1829.35|1831.93|1829.93|1830.69|1828.69|0
1761079500000|2025-10-21 20:45:00|1830.91|1828.91|1830.12|1828.12|1831.16|1829.16|1829.16|1827.16|0
1761079800000|2025-10-21 20:50:00|1829.89|1827.89|1831.3|1829.3|1831.3|1829.3|1828.67|1826.67|0
1761080100000|2025-10-21 20:55:00|1831.8|1828.8|1830.43|1827.43|1831.8|1828.8|1830.43|1827.43|0
1761080400000|2025-10-21 21:00:00|1830.65|1827.65|1831.41|1828.41|1831.41|1828.41|1830.65|1827.65|0
1761080700000|2025-10-21 21:05:00|1831.37|1828.37|1830.17|1827.17|1831.5|1828.5|1829.82|1826.82|0
1761081000000|2025-10-21 21:10:00|1830|1827|1827.95|1824.95|1830|1827|1827.95|1824.95|0
1761081300000|2025-10-21 21:15:00|1828.28|1825.28|1828.93|1825.93|1829.09|1826.09|1828.28|1825.28|0
1761081600000|2025-10-21 21:20:00|1828.71|1825.71|1829.09|1826.09|1829.52|1826.52|1828.41|1825.41|0
1761081900000|2025-10-21 21:25:00|1829.27|1826.27|1829.57|1826.57|1829.65|1826.65|1829.01|1826.01|0
1761082200000|2025-10-21 21:30:00|1829.52|1826.52|1829.44|1826.44|1829.52|1826.52|1829.44|1826.44|0
1761082500000|2025-10-21 21:35:00|1829.52|1826.52|1828.96|1825.96|1829.52|1826.52|1828.96|1825.96|0
1761082800000|2025-10-21 21:40:00|1829.65|1826.65|1830.68|1827.68|1832|1829|1829.65|1826.65|0
1761083100000|2025-10-21 21:45:00|1830.59|1827.59|1831.11|1828.11|1832.3|1829.3|1830.59|1827.59|0
1761083400000|2025-10-21 21:50:00|1831.13|1828.13|1831.82|1828.82|1833.36|1830.36|1830.92|1827.92|0
1761083700000|2025-10-21 21:55:00|1831.76|1828.76|1831.97|1828.97|1832.07|1829.07|1830.71|1827.71|0
1761084000000|2025-10-21 22:00:00|1835.99|1832.99|1832.95|1829.95|1835.99|1832.99|1832.02|1829.02|0
1761084300000|2025-10-21 22:05:00|1833.07|1830.07|1831.32|1828.32|1833.07|1830.07|1830.74|1827.74|0
1761084600000|2025-10-21 22:10:00|1831.44|1828.44|1831.78|1828.78|1831.9|1828.9|1830.97|1827.97|0
1761084900000|2025-10-21 22:15:00|1831.9|1828.9|1833.42|1830.42|1834.12|1831.12|1831.67|1828.67|0
1761085200000|2025-10-21 22:20:00|1833.54|1830.54|1832.6|1829.6|1833.77|1830.77|1832.37|1829.37|0
1761085500000|2025-10-21 22:25:00|1832.71|1829.71|1834.7|1831.7|1834.94|1831.94|1832.71|1829.71|0
1761085800000|2025-10-21 22:30:00|1834.82|1831.82|1834.11|1831.11|1835.64|1832.64|1832.13|1829.13|0
1761086100000|2025-10-21 22:35:00|1834|1831|1833.07|1830.07|1834.47|1831.47|1833.07|1830.07|0
1761086400000|2025-10-21 22:40:00|1833.18|1830.18|1833.07|1830.07|1834.11|1831.11|1832.83|1829.83|0
1761086700000|2025-10-21 22:45:00|1833.18|1830.18|1833.88|1830.88|1833.88|1830.88|1832.24|1829.24|0
1761087000000|2025-10-21 22:50:00|1833.77|1830.77|1832.83|1829.83|1833.77|1830.77|1832.6|1829.6|0
1761087300000|2025-10-21 22:55:00|1832.71|1829.71|1834.11|1831.11|1834.34|1831.34|1832.36|1829.36|0
1761087600000|2025-10-21 23:00:00|1834|1831|1830.73|1827.73|1834.23|1831.23|1830.49|1827.49|0
1761087900000|2025-10-21 23:05:00|1830.61|1827.61|1830.03|1827.03|1831.19|1828.19|1829.44|1826.44|0
1761088200000|2025-10-21 23:10:00|1829.9|1826.9|1830.37|1827.37|1831.07|1828.07|1829.67|1826.67|0
1761088500000|2025-10-21 23:15:00|1830.6|1827.6|1829.9|1826.9|1830.96|1827.96|1829.79|1826.79|0
1761088800000|2025-10-21 23:20:00|1830.02|1827.02|1833.06|1830.06|1833.53|1830.53|1829.56|1826.56|0
1761089100000|2025-10-21 23:25:00|1833.29|1830.29|1831.19|1828.19|1833.64|1830.64|1831.07|1828.07|0
1761089400000|2025-10-21 23:30:00|1831.07|1828.07|1830.25|1827.25|1831.42|1828.42|1829.79|1826.79|0
1761089700000|2025-10-21 23:35:00|1830.49|1827.49|1830.25|1827.25|1830.83|1827.83|1830.02|1827.02|0
1761090000000|2025-10-21 23:40:00|1830.02|1827.02|1830.02|1827.02|1830.37|1827.37|1829.66|1826.66|0
1761090300000|2025-10-21 23:45:00|1830.25|1827.25|1828.85|1825.85|1830.72|1827.72|1828.5|1825.5|0
1761090600000|2025-10-21 23:50:00|1828.96|1825.96|1829.32|1826.32|1829.32|1826.32|1828.15|1825.15|0
1761090900000|2025-10-21 23:55:00|1829.43|1826.43|1828.85|1825.85|1830.48|1827.48|1828.62|1825.62|0
1761091200000|2025-10-22 00:00:00|1828.73|1825.73|1831.06|1828.06|1831.18|1828.18|1827.45|1824.45|0
1761091500000|2025-10-22 00:05:00|1830.95|1827.95|1827.09|1824.09|1831.18|1828.18|1825.81|1822.81|0
1761091800000|2025-10-22 00:10:00|1826.98|1823.98|1829.31|1826.31|1830.71|1827.71|1826.75|1823.75|0
1761092100000|2025-10-22 00:15:00|1829.19|1826.19|1826.07|1824.07|1829.31|1826.92|1825.13|1823.13|0
1761092400000|2025-10-22 00:20:00|1826.19|1824.19|1826.86|1824.86|1827.07|1825.07|1825.56|1823.56|0
1761092700000|2025-10-22 00:25:00|1826.63|1824.63|1827.19|1825.19|1829.11|1827.11|1826.02|1824.02|0
1761093000000|2025-10-22 00:30:00|1827.43|1825.43|1827.63|1825.63|1829.27|1827.27|1826.46|1824.46|0
1761093300000|2025-10-22 00:35:00|1828.15|1826.15|1826.88|1824.88|1828.86|1826.86|1826.88|1824.88|0
1761093600000|2025-10-22 00:40:00|1827.01|1825.01|1825.47|1823.47|1827.83|1825.83|1825.47|1823.47|0
1761093900000|2025-10-22 00:45:00|1825.24|1823.24|1825.84|1823.84|1826.82|1824.82|1825.24|1823.24|0
1761094200000|2025-10-22 00:50:00|1826.07|1824.07|1826.2|1824.2|1826.49|1824.49|1824.79|1822.79|0
1761094500000|2025-10-22 00:55:00|1826.08|1824.08|1825.64|1823.64|1826.68|1824.68|1825.46|1823.46|0
1761094800000|2025-10-22 01:00:00|1825.81|1823.81|1826.56|1824.56|1827.06|1825.06|1823.96|1821.96|0
1761095100000|2025-10-22 01:05:00|1826.75|1824.75|1827.5|1825.5|1828.12|1826.12|1826.02|1824.02|0
1761095400000|2025-10-22 01:10:00|1827.69|1825.69|1829.27|1827.27|1829.71|1827.71|1827.69|1825.69|0
1761095700000|2025-10-22 01:15:00|1829.04|1827.04|1828.11|1826.11|1829.92|1827.92|1828.08|1826.08|0
1761096000000|2025-10-22 01:20:00|1828.34|1826.34|1829.53|1827.53|1830.12|1828.12|1828|1826|0
1761096300000|2025-10-22 01:25:00|1829.29|1827.29|1829.23|1827.23|1829.88|1827.88|1828.93|1826.93|0
1761096600000|2025-10-22 01:30:00|1829|1827|1828.52|1826.52|1829.41|1827.41|1827.84|1825.84|0
1761096900000|2025-10-22 01:35:00|1828.29|1826.29|1828.86|1826.86|1829.47|1827.47|1828|1826|0
1761097200000|2025-10-22 01:40:00|1828.62|1826.62|1829.17|1827.17|1829.24|1827.24|1828.14|1826.14|0
1761097500000|2025-10-22 01:45:00|1829.12|1827.12|1829.93|1827.93|1830.78|1828.78|1828.53|1826.53|0
1761097800000|2025-10-22 01:50:00|1830.17|1828.17|1830.3|1828.3|1830.56|1828.56|1829.56|1827.56|0
1761098100000|2025-10-22 01:55:00|1830.07|1828.07|1833.03|1831.03|1833.34|1831.34|1830.07|1828.07|0
1761098400000|2025-10-22 02:00:00|1833.26|1831.26|1830.83|1828.83|1833.26|1831.26|1830.68|1828.68|0
1761098700000|2025-10-22 02:05:00|1830.78|1828.78|1834.06|1832.06|1834.4|1832.4|1830.55|1828.55|0
1761099000000|2025-10-22 02:10:00|1833.71|1831.71|1833.97|1831.97|1834.38|1832.38|1833.32|1831.32|0
1761099300000|2025-10-22 02:15:00|1833.73|1831.73|1834.86|1832.86|1835.18|1833.18|1833.73|1831.73|0
1761099600000|2025-10-22 02:20:00|1834.74|1832.74|1835.47|1833.47|1835.83|1833.83|1834.37|1832.37|0
1761099900000|2025-10-22 02:25:00|1835.55|1833.55|1835.57|1833.57|1835.89|1833.89|1834.86|1832.86|0
1761100200000|2025-10-22 02:30:00|1835.55|1833.55|1835.04|1833.04|1835.86|1833.86|1834.81|1832.81|0
1761100500000|2025-10-22 02:35:00|1835.15|1833.15|1834.1|1832.1|1835.24|1833.24|1833.74|1831.74|0
1761100800000|2025-10-22 02:40:00|1833.86|1831.86|1834.14|1832.14|1834.31|1832.31|1833.66|1831.66|0
1761101100000|2025-10-22 02:45:00|1833.9|1831.9|1834.1|1832.1|1834.39|1832.39|1833.43|1831.43|0
1761101400000|2025-10-22 02:50:00|1834.22|1832.22|1833.92|1831.92|1834.35|1832.35|1833.64|1831.64|0
1761101700000|2025-10-22 02:55:00|1833.69|1831.69|1834.2|1832.2|1834.56|1832.56|1833.69|1831.69|0
1761102000000|2025-10-22 03:00:00|1834.44|1832.44|1832.23|1830.23|1834.44|1832.44|1832.23|1830.23|0
1761102300000|2025-10-22 03:05:00|1832.47|1830.47|1831.98|1829.98|1832.62|1830.62|1831.38|1829.38|0
1761102600000|2025-10-22 03:10:00|1831.86|1829.86|1831.83|1829.83|1832.42|1830.42|1831.11|1829.11|0
1761102900000|2025-10-22 03:15:00|1832.14|1830.14|1830.15|1828.15|1832.73|1830.73|1830.15|1828.15|0
1761103200000|2025-10-22 03:20:00|1829.68|1827.68|1831.01|1829.01|1831.81|1829.81|1829.24|1827.24|0
1761103500000|2025-10-22 03:25:00|1831.13|1829.13|1830.14|1828.14|1831.27|1829.27|1829.64|1827.64|0
1761103800000|2025-10-22 03:30:00|1830.09|1828.09|1829.58|1827.58|1830.93|1828.93|1829.28|1827.28|0
1761104100000|2025-10-22 03:35:00|1829.47|1827.47|1829.27|1827.27|1829.74|1827.74|1828.61|1826.61|0
1761104400000|2025-10-22 03:40:00|1829.5|1827.5|1830.06|1828.06|1830.22|1828.22|1829.2|1827.2|0
1761104700000|2025-10-22 03:45:00|1829.7|1827.7|1831.89|1829.89|1832.18|1830.18|1829.7|1827.7|0
1761105000000|2025-10-22 03:50:00|1832.02|1830.02|1832.84|1830.84|1832.98|1830.98|1831.92|1829.92|0
1761105300000|2025-10-22 03:55:00|1833.08|1831.08|1838.12|1836.12|1838.92|1836.92|1833.08|1831.08|0
1761105600000|2025-10-22 04:00:00|1838.23|1836.23|1841|1839|1841.59|1839.59|1837.85|1835.85|0
1761105900000|2025-10-22 04:05:00|1841.12|1839.12|1843.45|1841.45|1843.99|1841.99|1840.77|1838.77|0
1761106200000|2025-10-22 04:10:00|1843.21|1841.21|1842.64|1840.64|1845.23|1843.23|1842.26|1840.26|0
1761106500000|2025-10-22 04:15:00|1842.79|1840.79|1844.62|1842.62|1844.62|1842.62|1842.25|1840.25|0
1761106800000|2025-10-22 04:20:00|1844.86|1842.86|1844.3|1842.3|1845.3|1843.3|1844.08|1842.08|0
1761107100000|2025-10-22 04:25:00|1844.06|1842.06|1843.34|1841.34|1844.18|1842.18|1843.13|1841.13|0
1761107400000|2025-10-22 04:30:00|1843.46|1841.46|1843.31|1841.31|1844.04|1842.04|1842.6|1840.6|0
1761107700000|2025-10-22 04:35:00|1843.54|1841.54|1843.27|1841.27|1843.77|1841.77|1842.7|1840.7|0
1761108000000|2025-10-22 04:40:00|1843.1|1841.1|1844.48|1842.48|1844.62|1842.62|1842.96|1840.96|0
1761108300000|2025-10-22 04:45:00|1844.35|1842.35|1841.86|1839.86|1844.58|1842.58|1841.85|1839.85|0
1761108600000|2025-10-22 04:50:00|1841.97|1839.97|1842.18|1840.18|1843.4|1841.4|1841.71|1839.71|0
1761108900000|2025-10-22 04:55:00|1841.88|1839.88|1842.57|1840.57|1843.6|1841.6|1841.47|1839.47|0
1761109200000|2025-10-22 05:00:00|1842.33|1840.33|1842.75|1840.75|1843.71|1841.71|1842.1|1840.1|0
1761109500000|2025-10-22 05:05:00|1842.52|1840.52|1843.66|1841.66|1844.45|1842.45|1842.5|1840.5|0
1761109800000|2025-10-22 05:10:00|1843.45|1841.45|1843.91|1841.91|1844.11|1842.11|1843.11|1841.11|0
1761110100000|2025-10-22 05:15:00|1843.71|1841.71|1842.92|1840.92|1844.14|1842.14|1842.31|1840.31|0
1761110400000|2025-10-22 05:20:00|1842.73|1840.73|1842.54|1840.54|1843.67|1841.67|1841.73|1839.73|0
1761110700000|2025-10-22 05:25:00|1842.42|1840.42|1841.92|1839.92|1842.74|1840.74|1840.52|1838.52|0
1761111000000|2025-10-22 05:30:00|1841.45|1839.45|1842.6|1840.6|1843.27|1841.27|1840.92|1838.92|0
1761111300000|2025-10-22 05:35:00|1842.48|1840.48|1840.6|1838.6|1842.63|1840.63|1840.27|1838.27|0
1761111600000|2025-10-22 05:40:00|1840.69|1838.69|1839.41|1837.41|1841.15|1839.15|1839.11|1837.11|0
1761111900000|2025-10-22 05:45:00|1839.64|1837.64|1841.37|1839.37|1841.37|1839.37|1839.29|1837.29|0
1761112200000|2025-10-22 05:50:00|1841.14|1839.14|1840.11|1838.11|1841.58|1839.58|1839.44|1837.44|0
1761112500000|2025-10-22 05:55:00|1839.98|1837.98|1840.13|1838.13|1841.25|1839.25|1839.37|1837.37|0
1761112800000|2025-10-22 06:00:00|1839.99|1837.99|1839.83|1837.83|1840.36|1838.36|1837.15|1835.15|0
1761113100000|2025-10-22 06:05:00|1839.99|1837.99|1841.29|1839.29|1842.51|1840.51|1839.63|1837.63|0
1761113400000|2025-10-22 06:10:00|1841.17|1839.17|1843.79|1841.79|1843.79|1841.79|1841.17|1839.17|0
1761113700000|2025-10-22 06:15:00|1843.9|1841.9|1843.1|1841.1|1844.17|1842.17|1842.7|1840.7|0
1761114000000|2025-10-22 06:20:00|1843.22|1841.22|1843.21|1841.21|1844.03|1842.03|1842.6|1840.6|0
1761114300000|2025-10-22 06:25:00|1843.08|1841.08|1842.83|1840.83|1845.19|1843.19|1842.83|1840.83|0
1761114600000|2025-10-22 06:30:00|1842.71|1840.71|1841.2|1839.2|1843.52|1841.52|1840.67|1838.67|0
1761114900000|2025-10-22 06:35:00|1841.08|1839.08|1843.51|1841.51|1844.27|1842.27|1840.73|1838.73|0
1761115200000|2025-10-22 06:40:00|1843.63|1841.63|1845.95|1843.95|1846.49|1844.49|1843.51|1841.51|0
1761115500000|2025-10-22 06:45:00|1845.82|1843.82|1844.65|1842.65|1846.84|1844.84|1844.19|1842.19|0
1761115800000|2025-10-22 06:50:00|1844.76|1842.76|1845.05|1843.05|1846.25|1844.25|1844.39|1842.39|0
1761116100000|2025-10-22 06:55:00|1845.17|1843.17|1843.5|1841.5|1845.42|1843.42|1843.09|1841.09|0
1761116400000|2025-10-22 07:00:00|1843.77|1841.77|1836.92|1834.92|1843.98|1841.98|1836.49|1834.49|0
1761116700000|2025-10-22 07:05:00|1836.8|1834.8|1837.67|1835.67|1838.41|1836.41|1836.1|1834.1|0
1761117000000|2025-10-22 07:10:00|1838.35|1836.35|1835.78|1833.78|1839.28|1837.28|1834.94|1832.94|0
1761117300000|2025-10-22 07:15:00|1835.66|1833.66|1836.75|1834.75|1836.97|1834.97|1834.31|1832.31|0
1761117600000|2025-10-22 07:20:00|1835.9|1833.9|1837.5|1835.5|1838.59|1836.59|1835.9|1833.9|0
1761117900000|2025-10-22 07:25:00|1837.74|1835.74|1840.51|1838.51|1840.82|1838.82|1837.44|1835.44|0
1761118200000|2025-10-22 07:30:00|1840.4|1838.4|1840.73|1838.73|1841.42|1839.42|1839.86|1837.86|0
1761118500000|2025-10-22 07:35:00|1841.08|1839.08|1840.52|1838.52|1841.2|1839.2|1839.78|1837.78|0
1761118800000|2025-10-22 07:40:00|1840.75|1838.75|1840.28|1838.28|1841.65|1839.65|1839.35|1837.35|0
1761119100000|2025-10-22 07:45:00|1840.51|1838.51|1840.46|1838.46|1840.76|1838.76|1838.83|1836.83|0
1761119400000|2025-10-22 07:50:00|1840.8|1838.8|1840.56|1838.56|1840.99|1838.99|1839.7|1837.7|0
1761119700000|2025-10-22 07:55:00|1840.32|1838.32|1840.49|1838.49|1841.13|1839.13|1839.75|1837.75|0
1761120000000|2025-10-22 08:00:00|1840.73|1838.73|1839.7|1837.7|1840.94|1838.94|1838.5|1836.5|0
1761120300000|2025-10-22 08:05:00|1839.64|1837.64|1837.96|1835.96|1839.64|1837.64|1837.54|1835.54|0
1761120600000|2025-10-22 08:10:00|1838.08|1836.08|1833.55|1831.55|1838.08|1836.08|1833.2|1831.2|0
1761120900000|2025-10-22 08:15:00|1833.31|1831.31|1832.49|1830.49|1833.72|1831.72|1831.84|1829.84|0
1761121200000|2025-10-22 08:20:00|1832.26|1830.26|1832.37|1830.37|1832.96|1830.96|1830.73|1828.73|0
1761121500000|2025-10-22 08:25:00|1832.13|1830.13|1832.76|1830.76|1833.04|1831.04|1831.36|1829.36|0
1761121800000|2025-10-22 08:30:00|1832.87|1830.87|1833.2|1831.2|1835.56|1833.56|1832.17|1830.17|0
1761122100000|2025-10-22 08:35:00|1832.76|1830.76|1833.32|1831.32|1834.12|1832.12|1832.52|1830.52|0
1761122400000|2025-10-22 08:40:00|1833.44|1831.44|1832.72|1830.72|1833.83|1831.83|1832.19|1830.19|0
1761122700000|2025-10-22 08:45:00|1832.49|1830.49|1833.2|1831.2|1834.59|1832.59|1832.49|1830.49|0
1761123000000|2025-10-22 08:50:00|1832.97|1830.97|1832.23|1830.23|1833.68|1831.68|1831.12|1829.12|0
1761123300000|2025-10-22 08:55:00|1832.47|1830.47|1835.25|1833.25|1835.82|1833.82|1832.03|1830.03|0
1761123600000|2025-10-22 09:00:00|1835.14|1833.14|1833.62|1831.62|1835.14|1833.14|1832.33|1830.33|0
1761123900000|2025-10-22 09:05:00|1833.39|1831.39|1831.95|1829.95|1833.62|1831.62|1831.26|1829.26|0
1761124200000|2025-10-22 09:10:00|1831.94|1829.94|1830.63|1828.63|1832.14|1830.14|1828.97|1826.97|0
1761124500000|2025-10-22 09:15:00|1830.4|1828.4|1828.71|1826.71|1831.12|1829.12|1827.75|1825.75|0
1761124800000|2025-10-22 09:20:00|1828.76|1826.76|1833.45|1831.45|1833.45|1831.45|1828.59|1826.59|0
1761125100000|2025-10-22 09:25:00|1832.41|1830.41|1833.31|1831.31|1834.32|1832.32|1832.41|1830.41|0
1761125400000|2025-10-22 09:30:00|1833.08|1831.08|1834.25|1832.25|1834.71|1832.71|1831.68|1829.68|0
1761125700000|2025-10-22 09:35:00|1834.37|1832.37|1835.54|1833.54|1836.14|1834.14|1833.89|1831.89|0
1761126000000|2025-10-22 09:40:00|1835.78|1833.78|1833.92|1831.92|1835.93|1833.93|1833.52|1831.52|0
1761126300000|2025-10-22 09:45:00|1834.04|1832.04|1832.41|1830.41|1834.27|1832.27|1831.82|1829.82|0
1761126600000|2025-10-22 09:50:00|1832.25|1830.25|1833.75|1831.75|1834.19|1832.19|1832.1|1830.1|0
1761126900000|2025-10-22 09:55:00|1833.43|1831.43|1836.06|1834.06|1836.62|1834.62|1833.31|1831.31|0
1761127200000|2025-10-22 10:00:00|1836.3|1834.3|1836.38|1834.38|1836.93|1834.93|1835.18|1833.18|0
1761127500000|2025-10-22 10:05:00|1836.5|1834.5|1835.89|1833.89|1836.6|1834.6|1834.64|1832.64|0
1761127800000|2025-10-22 10:10:00|1835.82|1833.82|1836.61|1834.61|1837.21|1835.21|1835.13|1833.13|0
1761128100000|2025-10-22 10:15:00|1836.73|1834.73|1837.23|1835.23|1838.81|1836.81|1836.73|1834.73|0
1761128400000|2025-10-22 10:20:00|1837.27|1835.27|1839.03|1837.03|1839.7|1837.7|1836.77|1834.77|0
1761128700000|2025-10-22 10:25:00|1838.8|1836.8|1838.82|1836.82|1839.44|1837.44|1838.32|1836.32|0
1761129000000|2025-10-22 10:30:00|1838.59|1836.59|1839.87|1837.87|1840.32|1838.32|1838.59|1836.59|0
1761129300000|2025-10-22 10:35:00|1839.63|1837.63|1839.68|1837.68|1840.04|1838.04|1839.09|1837.09|0
1761129600000|2025-10-22 10:40:00|1839.56|1837.56|1840.12|1838.12|1840.37|1838.37|1838.99|1836.99|0
1761129900000|2025-10-22 10:45:00|1840|1838|1840.22|1838.22|1840.94|1838.94|1839.38|1837.38|0
1761130200000|2025-10-22 10:50:00|1840.45|1838.45|1839.94|1837.94|1840.6|1838.6|1839.6|1837.6|0
1761130500000|2025-10-22 10:55:00|1840.05|1838.05|1836.45|1834.45|1840.05|1838.05|1836.44|1834.44|0
1761130800000|2025-10-22 11:00:00|1836.69|1834.69|1832.81|1830.81|1837.8|1835.8|1832.26|1830.26|0
1761131100000|2025-10-22 11:05:00|1832.35|1830.35|1828.51|1826.51|1833.53|1831.53|1828.28|1826.28|0
1761131400000|2025-10-22 11:10:00|1828.05|1826.05|1831.07|1829.07|1831.24|1829.24|1826.26|1824.26|0
1761131700000|2025-10-22 11:15:00|1830.88|1828.88|1830.87|1828.87|1832.64|1830.64|1827.56|1825.56|0
1761132000000|2025-10-22 11:20:00|1831.36|1829.36|1832.66|1830.66|1832.76|1830.76|1830.62|1828.62|0
1761132300000|2025-10-22 11:25:00|1832.54|1830.54|1829.62|1827.62|1832.77|1830.77|1829.62|1827.62|0
1761132600000|2025-10-22 11:30:00|1829.83|1827.83|1830.37|1828.37|1831.08|1829.08|1828.03|1826.03|0
1761132900000|2025-10-22 11:35:00|1830.14|1828.14|1828.17|1826.17|1830.66|1828.66|1828.17|1826.17|0
1761133200000|2025-10-22 11:40:00|1827.61|1825.61|1827.05|1825.05|1829.61|1827.61|1825.61|1823.61|0
1761133500000|2025-10-22 11:45:00|1826.82|1824.82|1827|1825|1828.02|1826.02|1825.82|1823.82|0
1761133800000|2025-10-22 11:50:00|1827.23|1825.23|1831.23|1829.23|1831.35|1829.35|1825.62|1823.62|0
1761134100000|2025-10-22 11:55:00|1831.01|1829.01|1828.78|1826.78|1832.67|1830.67|1828.01|1826.01|0
1761134400000|2025-10-22 12:00:00|1828.66|1826.66|1831.56|1829.56|1834.41|1832.41|1827.48|1825.48|0
1761134700000|2025-10-22 12:05:00|1833.13|1831.13|1833.77|1831.77|1834.45|1832.45|1831.04|1829.04|0
1761135000000|2025-10-22 12:10:00|1834|1832|1836.79|1834.79|1836.79|1834.79|1833.41|1831.41|0
1761135300000|2025-10-22 12:15:00|1836.44|1834.44|1836.31|1834.31|1837.13|1835.13|1833.87|1831.87|0
1761135600000|2025-10-22 12:20:00|1836.19|1834.19|1834.16|1832.16|1837.27|1835.27|1834.14|1832.14|0
1761135900000|2025-10-22 12:25:00|1834.05|1832.05|1834.16|1832.16|1835.12|1833.12|1832.84|1830.84|0
1761136200000|2025-10-22 12:30:00|1835.28|1833.28|1835.58|1833.58|1837.86|1835.86|1832.49|1830.49|0
1761136500000|2025-10-22 12:35:00|1835.7|1833.7|1833.22|1831.22|1835.94|1833.94|1832.91|1830.91|0
1761136800000|2025-10-22 12:40:00|1833.23|1831.23|1836.08|1834.08|1836.31|1834.31|1832.62|1830.62|0
1761137100000|2025-10-22 12:45:00|1836.68|1834.68|1836.31|1834.31|1837.38|1835.38|1835.79|1833.79|0
1761137400000|2025-10-22 12:50:00|1836.27|1834.27|1837.71|1835.71|1838.52|1836.52|1835.98|1833.98|0
1761137700000|2025-10-22 12:55:00|1838.42|1836.42|1838.32|1836.32|1839.04|1837.04|1837.05|1835.05|0
1761138000000|2025-10-22 13:00:00|1838.55|1836.55|1836.37|1834.37|1839.32|1837.32|1836.37|1834.37|0
1761138300000|2025-10-22 13:05:00|1836.14|1834.14|1837.13|1835.13|1837.71|1835.71|1836|1834|0
1761138600000|2025-10-22 13:10:00|1837.37|1835.37|1840.24|1838.24|1840.82|1838.82|1836.93|1834.93|0
1761138900000|2025-10-22 13:15:00|1840.13|1838.13|1840.77|1838.77|1841.43|1839.43|1839.91|1837.91|0
1761139200000|2025-10-22 13:20:00|1840.57|1838.57|1839.42|1837.42|1841.05|1839.05|1838.58|1836.58|0
1761139500000|2025-10-22 13:25:00|1839.19|1837.19|1839.18|1837.18|1839.65|1837.65|1838.6|1836.6|0
1761139800000|2025-10-22 13:30:00|1835.35|1833.35|1825.25|1823.25|1835.58|1833.58|1823.72|1821.72|0
1761140100000|2025-10-22 13:35:00|1825.02|1823.02|1831.59|1829.59|1831.59|1829.59|1821.57|1819.57|0
1761140400000|2025-10-22 13:40:00|1831.82|1829.82|1835.29|1833.29|1835.29|1833.29|1828.42|1826.42|0
1761140700000|2025-10-22 13:45:00|1835.05|1833.05|1830.95|1828.95|1835.75|1833.75|1827.94|1825.94|0
1761141000000|2025-10-22 13:50:00|1830.48|1828.48|1833.94|1831.94|1835.56|1833.56|1828.32|1826.32|0
1761141300000|2025-10-22 13:55:00|1834.17|1832.17|1830.4|1828.4|1834.17|1832.17|1828.97|1826.97|0
1761141600000|2025-10-22 14:00:00|1830.16|1828.16|1831.43|1829.43|1835.48|1833.48|1829.93|1827.93|0
1761141900000|2025-10-22 14:05:00|1830.73|1828.73|1830.93|1828.93|1834.4|1832.4|1829.71|1827.71|0
1761142200000|2025-10-22 14:10:00|1831.16|1829.16|1826.2|1824.2|1831.16|1829.16|1826.2|1824.2|0
1761142500000|2025-10-22 14:15:00|1826.43|1824.43|1830.66|1828.66|1831.56|1829.56|1823.49|1821.49|0
1761142800000|2025-10-22 14:20:00|1830.43|1828.43|1823.33|1821.33|1830.89|1828.89|1821.94|1819.94|0
1761143100000|2025-10-22 14:25:00|1823.1|1821.1|1813.87|1811.87|1826.18|1824.18|1812.39|1810.39|0
1761143400000|2025-10-22 14:30:00|1812.93|1810.93|1813.72|1811.72|1816.81|1814.81|1808.66|1806.66|0
1761143700000|2025-10-22 14:35:00|1813.95|1811.95|1810.45|1808.45|1816.13|1814.13|1809.01|1807.01|0
1761144000000|2025-10-22 14:40:00|1810.92|1808.92|1806.41|1804.41|1814.49|1812.49|1805.31|1803.31|0
1761144300000|2025-10-22 14:45:00|1806.18|1804.18|1808|1806|1809.66|1807.66|1801.94|1799.94|0
1761144600000|2025-10-22 14:50:00|1808.47|1806.47|1811.24|1809.24|1812.01|1810.01|1807.17|1805.17|0
1761144900000|2025-10-22 14:55:00|1811.48|1809.48|1819.19|1817.19|1819.81|1817.81|1807.91|1805.91|0
1761145200000|2025-10-22 15:00:00|1819.43|1817.43|1821.39|1819.39|1822.87|1820.87|1816.69|1814.69|0
1761145500000|2025-10-22 15:05:00|1821.62|1819.62|1818.44|1816.44|1822.83|1820.83|1816.76|1814.76|0
1761145800000|2025-10-22 15:10:00|1817.74|1815.74|1814.34|1812.34|1818.1|1816.1|1811.59|1809.59|0
1761146100000|2025-10-22 15:15:00|1814.57|1812.57|1813.63|1811.63|1817.46|1815.46|1811.62|1809.62|0
1761146400000|2025-10-22 15:20:00|1813.16|1811.16|1800|1798|1814.28|1812.28|1796.51|1794.51|0
1761146700000|2025-10-22 15:25:00|1800.24|1798.24|1798.61|1796.61|1804.28|1802.28|1797.97|1795.97|0
1761147000000|2025-10-22 15:30:00|1798.84|1796.84|1798.88|1796.88|1804.09|1802.09|1794.31|1792.31|0
1761147300000|2025-10-22 15:35:00|1799.58|1797.58|1802|1800|1805.1|1803.1|1797.1|1795.1|0
1761147600000|2025-10-22 15:40:00|1801.07|1799.07|1805.41|1803.41|1807.09|1805.09|1800.01|1798.01|0
1761147900000|2025-10-22 15:45:00|1805.64|1803.64|1810.3|1808.3|1811.32|1809.32|1804.55|1802.55|0
1761148200000|2025-10-22 15:50:00|1810.07|1808.07|1812.9|1810.9|1814.72|1812.72|1810.07|1808.07|0
1761148500000|2025-10-22 15:55:00|1813.37|1811.37|1808.72|1806.72|1815.25|1813.25|1806.75|1804.75|0
1761148800000|2025-10-22 16:00:00|1808.95|1806.95|1803.77|1801.77|1809.75|1807.75|1800.72|1798.72|0
1761149100000|2025-10-22 16:05:00|1803.54|1801.54|1802.97|1800.97|1808.02|1806.02|1801.23|1799.23|0
1761149400000|2025-10-22 16:10:00|1802.74|1800.74|1800.42|1798.42|1803.7|1801.7|1798.61|1796.61|0
1761149700000|2025-10-22 16:15:00|1800.53|1798.53|1801.89|1799.89|1806.09|1804.09|1800.11|1798.11|0
1761150000000|2025-10-22 16:20:00|1801.43|1799.43|1795.07|1793.07|1801.48|1799.48|1792.15|1790.15|0
1761150300000|2025-10-22 16:25:00|1795.3|1793.3|1796.01|1794.01|1799.58|1797.58|1794.03|1792.03|0
1761150600000|2025-10-22 16:30:00|1796.13|1794.13|1789.1|1787.1|1800.64|1798.64|1754.66|1752.66|0
1761150900000|2025-10-22 16:35:00|1789.68|1787.68|1791.41|1789.41|1794.63|1792.63|1785.06|1783.06|0
1761151200000|2025-10-22 16:40:00|1791.64|1789.64|1790.97|1788.97|1795.47|1793.47|1787.8|1785.8|0
1761151500000|2025-10-22 16:45:00|1791.08|1789.08|1790.95|1788.95|1797.37|1795.37|1786|1784|0
1761151800000|2025-10-22 16:50:00|1790.72|1788.72|1791.45|1789.45|1796.92|1794.92|1785.39|1783.39|0
1761152100000|2025-10-22 16:55:00|1791.57|1789.57|1792.5|1790.5|1801.78|1799.78|1789.93|1787.93|0
1761152400000|2025-10-22 17:00:00|1792.96|1790.96|1788.38|1786.38|1793.83|1791.83|1784.17|1782.17|0
1761152700000|2025-10-22 17:05:00|1788.26|1786.26|1791.33|1789.33|1791.73|1789.73|1784.41|1782.41|0
1761153000000|2025-10-22 17:10:00|1791.1|1789.1|1782.11|1780.11|1793.4|1791.4|1781.88|1779.88|0
1761153300000|2025-10-22 17:15:00|1782.35|1780.35|1780.25|1778.25|1784.68|1782.68|1778.71|1776.71|0
1761153600000|2025-10-22 17:20:00|1779.56|1777.56|1772.48|1770.48|1780.48|1778.48|1771.18|1769.18|0
1761153900000|2025-10-22 17:25:00|1772.71|1770.71|1775.82|1773.82|1776.52|1774.52|1769.54|1767.54|0
1761154200000|2025-10-22 17:30:00|1774.89|1772.89|1776.97|1774.97|1777.88|1775.88|1770.74|1768.74|0
1761154500000|2025-10-22 17:35:00|1777.44|1775.44|1765.55|1763.55|1780.6|1778.6|1765.55|1763.55|0
1761154800000|2025-10-22 17:40:00|1765.44|1763.44|1759.31|1757.31|1768.25|1766.25|1757.62|1755.62|0
1761155100000|2025-10-22 17:45:00|1759.07|1757.07|1768.57|1766.57|1769.73|1767.73|1759.07|1757.07|0
1761155400000|2025-10-22 17:50:00|1769.03|1767.03|1757.26|1755.26|1769.5|1767.5|1756.34|1754.34|0
1761155700000|2025-10-22 17:55:00|1757.73|1755.73|1769.58|1767.58|1769.58|1767.58|1757.73|1755.73|0
1761156000000|2025-10-22 18:00:00|1769.81|1767.81|1771.86|1769.86|1776.26|1774.26|1769.35|1767.35|0
1761156300000|2025-10-22 18:05:00|1771.63|1769.63|1771.28|1769.28|1776.26|1774.26|1770.59|1768.59|0
1761156600000|2025-10-22 18:10:00|1771.75|1769.75|1768.09|1766.09|1775.23|1773.23|1767.4|1765.4|0
1761156900000|2025-10-22 18:15:00|1767.4|1765.4|1765.81|1763.81|1768.2|1766.2|1761.32|1759.32|0
1761157200000|2025-10-22 18:20:00|1765.58|1763.58|1780.45|1778.45|1782|1780|1765.35|1763.35|0
1761157500000|2025-10-22 18:25:00|1781.15|1779.15|1777.05|1775.05|1782.47|1780.47|1775.28|1773.28|0
1761157800000|2025-10-22 18:30:00|1777.28|1775.28|1777.04|1775.04|1780.25|1778.25|1771.39|1769.39|0
1761158100000|2025-10-22 18:35:00|1777.38|1775.38|1779.05|1777.05|1780.7|1778.7|1774.24|1772.24|0
1761158400000|2025-10-22 18:40:00|1778.81|1776.81|1779.42|1777.42|1783|1781|1772.74|1770.74|0
1761158700000|2025-10-22 18:45:00|1779.65|1777.65|1781.42|1779.42|1783.24|1781.24|1778.41|1776.41|0
1761159000000|2025-10-22 18:50:00|1781.13|1779.13|1778.46|1776.46|1781.13|1779.13|1774.47|1772.47|0
1761159300000|2025-10-22 18:55:00|1778.93|1776.93|1784.52|1782.52|1785.63|1783.63|1778.48|1776.48|0
1761159600000|2025-10-22 19:00:00|1784.76|1782.76|1782.4|1780.4|1786.18|1784.18|1776.66|1774.66|0
1761159900000|2025-10-22 19:05:00|1782.17|1780.17|1791.48|1789.48|1793.04|1791.04|1781.38|1779.38|0
1761160200000|2025-10-22 19:10:00|1791.25|1789.25|1788.22|1786.22|1794.42|1792.42|1788.22|1786.22|0
1761160500000|2025-10-22 19:15:00|1788.46|1786.46|1791.45|1789.45|1792.8|1790.8|1787.21|1785.21|0
1761160800000|2025-10-22 19:20:00|1791.22|1789.22|1789.88|1787.88|1793.71|1791.71|1787.39|1785.39|0
1761161100000|2025-10-22 19:25:00|1789.64|1787.64|1792.99|1790.99|1794.98|1792.98|1788.9|1786.9|0
1761161400000|2025-10-22 19:30:00|1793.22|1791.22|1795.75|1793.75|1800.7|1798.7|1792.45|1790.45|0
1761161700000|2025-10-22 19:35:00|1795.99|1793.99|1800.31|1798.31|1801.69|1799.69|1793.18|1791.18|0
1761162000000|2025-10-22 19:40:00|1800.78|1798.78|1795.76|1793.76|1801.25|1799.25|1794.92|1792.92|0
1761162300000|2025-10-22 19:45:00|1795.29|1793.29|1797.71|1795.71|1799.93|1797.93|1791.87|1789.87|0
1761162600000|2025-10-22 19:50:00|1798.88|1796.88|1797.87|1795.87|1803.12|1801.12|1794.8|1792.8|0
1761162900000|2025-10-22 19:55:00|1798.57|1796.57|1796.36|1794.36|1800.5|1798.5|1792.61|1790.61|0
1761163200000|2025-10-22 20:00:00|1795.65|1793.65|1799.92|1797.92|1803.59|1801.59|1795.65|1793.65|0
1761163500000|2025-10-22 20:05:00|1799.22|1797.22|1799.87|1797.87|1801.95|1799.95|1798.44|1796.44|0
1761163800000|2025-10-22 20:10:00|1800.11|1798.11|1798.38|1796.38|1801.75|1799.75|1798.14|1796.14|0
1761164100000|2025-10-22 20:15:00|1798.14|1796.14|1795.55|1793.55|1799.6|1797.6|1794.87|1792.87|0
1761164400000|2025-10-22 20:20:00|1795.27|1793.27|1792.51|1790.51|1796.67|1794.67|1792.03|1790.03|0
1761164700000|2025-10-22 20:25:00|1792.57|1790.57|1793.59|1791.59|1794.55|1792.55|1792.28|1790.28|0
1761165000000|2025-10-22 20:30:00|1793.82|1791.82|1795.38|1793.38|1796.36|1794.36|1792.88|1790.88|0
1761165300000|2025-10-22 20:35:00|1795.29|1793.29|1796.07|1794.07|1796.54|1794.54|1794.13|1792.13|0
1761165600000|2025-10-22 20:40:00|1796.31|1794.31|1796.96|1794.96|1797.38|1795.38|1795.29|1793.29|0
1761165900000|2025-10-22 20:45:00|1797.19|1795.19|1795.99|1793.99|1797.19|1795.19|1795.21|1793.21|0
1761166200000|2025-10-22 20:50:00|1795.76|1793.76|1795.22|1793.22|1797.62|1795.62|1795.19|1793.19|0
1761166500000|2025-10-22 20:55:00|1795.19|1793.19|1797.35|1794.35|1797.82|1794.82|1795.19|1792.72|0
1761166800000|2025-10-22 21:00:00|1797.31|1794.31|1796.69|1793.69|1797.46|1794.46|1796.61|1793.61|0
1761167100000|2025-10-22 21:05:00|1796.86|1793.86|1796.91|1793.91|1797.67|1794.67|1796.69|1793.69|0
1761167400000|2025-10-22 21:10:00|1796.86|1793.86|1796.43|1793.43|1796.86|1793.86|1795.63|1792.63|0
1761167700000|2025-10-22 21:15:00|1796.14|1793.14|1795.32|1792.32|1796.43|1793.43|1794.68|1791.68|0
1761168000000|2025-10-22 21:20:00|1795.28|1792.28|1794.94|1791.94|1795.5|1792.5|1794.59|1791.59|0
1761168300000|2025-10-22 21:25:00|1795.02|1792.02|1794.96|1791.96|1795.1|1792.1|1793.99|1790.99|0
1761168600000|2025-10-22 21:30:00|1794.92|1791.92|1794.83|1791.83|1794.96|1791.96|1794.83|1791.83|0
1761168900000|2025-10-22 21:35:00|1795.04|1792.04|1794.96|1791.96|1795.04|1792.04|1794.45|1791.45|0
1761169200000|2025-10-22 21:40:00|1795.09|1792.09|1794.91|1791.91|1796.03|1793.03|1794.7|1791.7|0
1761169500000|2025-10-22 21:45:00|1794.89|1791.89|1793.8|1790.8|1794.89|1791.89|1793.8|1790.8|0
1761169800000|2025-10-22 21:50:00|1793.46|1790.46|1793.85|1790.85|1794.1|1791.1|1793.46|1790.46|0
1761170100000|2025-10-22 21:55:00|1793.82|1790.82|1793.87|1790.87|1793.87|1790.87|1793.07|1790.07|0
1761170400000|2025-10-22 22:00:00|1793.15|1790.15|1793.38|1790.38|1794.55|1791.55|1790.47|1787.47|0
1761170700000|2025-10-22 22:05:00|1792.68|1789.68|1792.45|1789.45|1793.85|1790.85|1792.1|1789.1|0
1761171000000|2025-10-22 22:10:00|1792.57|1789.57|1796.3|1793.3|1796.3|1793.3|1792.34|1789.34|0
1761171300000|2025-10-22 22:15:00|1796.53|1793.53|1798.5|1795.5|1799.56|1796.56|1796.53|1793.53|0
1761171600000|2025-10-22 22:20:00|1798.39|1795.39|1796.06|1793.06|1799.44|1796.44|1795.83|1792.83|0
1761171900000|2025-10-22 22:25:00|1796.17|1793.17|1796.06|1793.06|1796.76|1793.76|1795.01|1792.01|0
1761172200000|2025-10-22 22:30:00|1796.17|1793.17|1796.99|1793.99|1797.22|1794.22|1795.13|1792.13|0
1761172500000|2025-10-22 22:35:00|1796.87|1793.87|1795.59|1792.59|1797.69|1794.69|1795.13|1792.13|0
1761172800000|2025-10-22 22:40:00|1795.47|1792.47|1796.29|1793.29|1796.76|1793.76|1795.36|1792.36|0
1761173100000|2025-10-22 22:45:00|1796.52|1793.52|1797.69|1794.69|1798.39|1795.39|1796.29|1793.29|0
1761173400000|2025-10-22 22:50:00|1797.8|1794.8|1797.45|1794.45|1798.15|1795.15|1796.06|1793.06|0
1761173700000|2025-10-22 22:55:00|1797.22|1794.22|1797.22|1794.22|1797.92|1794.92|1796.75|1793.75|0
1761174000000|2025-10-22 23:00:00|1797.1|1794.1|1798.03|1795.03|1798.62|1795.62|1795.93|1792.93|0
1761174300000|2025-10-22 23:05:00|1798.15|1795.15|1800.36|1797.36|1800.72|1797.72|1798.15|1795.15|0
1761174600000|2025-10-22 23:10:00|1800.25|1797.25|1799.31|1796.31|1800.25|1797.25|1799.08|1796.08|0
1761174900000|2025-10-22 23:15:00|1799.19|1796.19|1797.22|1794.22|1799.78|1796.78|1797.22|1794.22|0
1761175200000|2025-10-22 23:20:00|1797.45|1794.45|1798.38|1795.38|1799.08|1796.08|1796.98|1793.98|0
1761175500000|2025-10-22 23:25:00|1798.49|1795.49|1797.09|1794.09|1798.49|1795.49|1796.98|1793.98|0
1761175800000|2025-10-22 23:30:00|1797.21|1794.21|1797.45|1794.45|1798.38|1795.38|1796.98|1793.98|0
1761176100000|2025-10-22 23:35:00|1797.32|1794.32|1794.99|1791.99|1797.32|1794.32|1794.29|1791.29|0
1761176400000|2025-10-22 23:40:00|1795.11|1792.11|1794.41|1791.41|1795.11|1792.11|1793.95|1790.95|0
1761176700000|2025-10-22 23:45:00|1794.29|1791.29|1793.95|1790.95|1794.88|1791.88|1793.02|1790.02|0
1761177000000|2025-10-22 23:50:00|1794.06|1791.06|1791.26|1788.26|1794.18|1791.18|1791.15|1788.15|0
1761177300000|2025-10-22 23:55:00|1791.15|1788.15|1787.77|1784.77|1791.26|1788.26|1787.65|1784.65|0
1761177600000|2025-10-23 00:00:00|1788|1785|1782.3|1779.3|1788|1785|1779.27|1776.27|0
1761177900000|2025-10-23 00:05:00|1782.18|1779.18|1786.72|1783.72|1787.53|1784.53|1782.18|1779.18|0
1761178200000|2025-10-23 00:10:00|1786.95|1783.95|1789.39|1786.39|1789.98|1786.98|1786.72|1783.72|0
1761178500000|2025-10-23 00:15:00|1789.28|1786.28|1793.04|1791.04|1793.06|1791.06|1788.8|1786.16|0
1761178800000|2025-10-23 00:20:00|1792.92|1790.92|1792.01|1790.01|1793.41|1791.41|1790.86|1788.86|0
1761179100000|2025-10-23 00:25:00|1792.25|1790.25|1792.68|1790.68|1793.49|1791.49|1790.99|1788.99|0
1761179400000|2025-10-23 00:30:00|1792.92|1790.92|1792.87|1790.87|1796.45|1794.45|1792.31|1790.31|0
1761179700000|2025-10-23 00:35:00|1792.64|1790.64|1793.27|1791.27|1794.02|1792.02|1792.13|1790.13|0
1761180000000|2025-10-23 00:40:00|1793.38|1791.38|1792.34|1790.34|1793.8|1791.8|1790.56|1788.56|0
1761180300000|2025-10-23 00:45:00|1792.46|1790.46|1791.84|1789.84|1792.74|1790.74|1791.39|1789.39|0
1761180600000|2025-10-23 00:50:00|1791.96|1789.96|1795.11|1793.11|1796.64|1794.64|1791.73|1789.73|0
1761180900000|2025-10-23 00:55:00|1795.57|1793.57|1796.67|1794.67|1797.69|1795.69|1795.11|1793.11|0
1761181200000|2025-10-23 01:00:00|1796.58|1794.58|1797.79|1795.79|1798.64|1796.64|1796.23|1794.23|0
1761181500000|2025-10-23 01:05:00|1797.56|1795.56|1798.07|1796.07|1798.75|1796.75|1797.2|1795.2|0
1761181800000|2025-10-23 01:10:00|1798.05|1796.05|1799.81|1797.81|1800.48|1798.48|1797.51|1795.51|0
1761182100000|2025-10-23 01:15:00|1799.65|1797.65|1800.53|1798.53|1801.93|1799.93|1799.38|1797.38|0
1761182400000|2025-10-23 01:20:00|1800.8|1798.8|1801.26|1799.26|1802.6|1800.6|1800.32|1798.32|0
1761182700000|2025-10-23 01:25:00|1801.17|1799.17|1800.49|1798.49|1801.73|1799.73|1800.09|1798.09|0
1761183000000|2025-10-23 01:30:00|1800.37|1798.37|1805.81|1803.81|1806.28|1804.28|1800.13|1798.13|0
1761183300000|2025-10-23 01:35:00|1805.34|1803.34|1805.27|1803.27|1807.12|1805.12|1804.73|1802.73|0
1761183600000|2025-10-23 01:40:00|1805.14|1803.14|1804.97|1802.97|1806.74|1804.74|1804.29|1802.29|0
1761183900000|2025-10-23 01:45:00|1804.73|1802.73|1804.5|1802.5|1805.64|1803.64|1804.33|1802.33|0
1761184200000|2025-10-23 01:50:00|1804.27|1802.27|1804.7|1802.7|1805.81|1803.81|1803.91|1801.91|0
1761184500000|2025-10-23 01:55:00|1804.93|1802.93|1806.08|1804.08|1806.17|1804.17|1804.58|1802.58|0
1761184800000|2025-10-23 02:00:00|1806.31|1804.31|1807.52|1805.52|1807.79|1805.79|1805.56|1803.56|0
1761185100000|2025-10-23 02:05:00|1807.05|1805.05|1806.05|1804.05|1807.59|1805.59|1805.6|1803.6|0
1761185400000|2025-10-23 02:10:00|1805.81|1803.81|1805.17|1803.17|1806.3|1804.3|1804.68|1802.68|0
1761185700000|2025-10-23 02:15:00|1804.86|1802.86|1807.07|1805.07|1807.3|1805.3|1804.19|1802.19|0
1761186000000|2025-10-23 02:20:00|1806.95|1804.95|1806.76|1804.76|1807.66|1805.66|1806.35|1804.35|0
1761186300000|2025-10-23 02:25:00|1806.53|1804.53|1807|1805|1807.15|1805.15|1805.67|1803.67|0
1761186600000|2025-10-23 02:30:00|1807.11|1805.11|1806.63|1804.63|1807.76|1805.76|1806.46|1804.46|0
1761186900000|2025-10-23 02:35:00|1806.87|1804.87|1805.5|1803.5|1806.87|1804.87|1805.17|1803.17|0
1761187200000|2025-10-23 02:40:00|1805.88|1803.88|1806.75|1804.75|1807.16|1805.16|1805.62|1803.62|0
1761187500000|2025-10-23 02:45:00|1806.98|1804.98|1808.12|1806.12|1808.28|1806.28|1806.5|1804.5|0
1761187800000|2025-10-23 02:50:00|1808.22|1806.22|1808.14|1806.14|1809.1|1807.1|1807.78|1805.78|0
1761188100000|2025-10-23 02:55:00|1808.37|1806.37|1805.81|1803.81|1808.37|1806.37|1805.71|1803.71|0
1761188400000|2025-10-23 03:00:00|1805.96|1803.96|1806.75|1804.75|1807.29|1805.29|1805.96|1803.96|0
1761188700000|2025-10-23 03:05:00|1806.51|1804.51|1807.95|1805.95|1808.97|1806.97|1806.26|1804.26|0
1761189000000|2025-10-23 03:10:00|1808.13|1806.13|1808.65|1806.65|1809.19|1807.19|1807.88|1805.88|0
1761189300000|2025-10-23 03:15:00|1808.85|1806.85|1808.33|1806.33|1809.2|1807.2|1807.73|1805.73|0
1761189600000|2025-10-23 03:20:00|1808.46|1806.46|1807.44|1805.44|1809.4|1807.4|1807.21|1805.21|0
1761189900000|2025-10-23 03:25:00|1807.32|1805.32|1805.53|1803.53|1807.32|1805.32|1805.01|1803.01|0
1761190200000|2025-10-23 03:30:00|1805.76|1803.76|1805.7|1803.7|1806.28|1804.28|1804.93|1802.93|0
1761190500000|2025-10-23 03:35:00|1805.76|1803.76|1805.17|1803.17|1806.74|1804.74|1805.17|1803.17|0
1761190800000|2025-10-23 03:40:00|1805.05|1803.05|1804.6|1802.6|1805.25|1803.25|1802.55|1800.55|0
1761191100000|2025-10-23 03:45:00|1804.71|1802.71|1803.89|1801.89|1805.23|1803.23|1803.4|1801.4|0
1761191400000|2025-10-23 03:50:00|1804|1802|1805.78|1803.78|1805.78|1803.78|1803.5|1801.5|0
1761191700000|2025-10-23 03:55:00|1805.55|1803.55|1804.7|1802.7|1805.83|1803.83|1803.49|1801.49|0
1761192000000|2025-10-23 04:00:00|1804.46|1802.46|1805.69|1803.69|1806.24|1804.24|1804.23|1802.23|0
1761192300000|2025-10-23 04:05:00|1805.46|1803.46|1803.65|1801.65|1805.89|1803.89|1803.42|1801.42|0
1761192600000|2025-10-23 04:10:00|1804.23|1802.23|1801.53|1799.53|1804.52|1802.52|1801.14|1799.14|0
1761192900000|2025-10-23 04:15:00|1801.44|1799.44|1800.66|1798.66|1802.09|1800.09|1799.98|1797.98|0
1761193200000|2025-10-23 04:20:00|1801.07|1799.07|1804.13|1802.13|1804.42|1802.42|1801.07|1799.07|0
1761193500000|2025-10-23 04:25:00|1804.17|1802.17|1803.54|1801.54|1804.52|1802.52|1803.42|1801.42|0
1761193800000|2025-10-23 04:30:00|1803.13|1801.13|1800.86|1798.86|1803.54|1801.54|1800.13|1798.13|0
1761194100000|2025-10-23 04:35:00|1800.89|1798.89|1802.17|1800.17|1802.29|1800.29|1799.9|1797.9|0
1761194400000|2025-10-23 04:40:00|1802.06|1800.06|1801.09|1799.09|1802.18|1800.18|1800.48|1798.48|0
1761194700000|2025-10-23 04:45:00|1801|1799|1800.65|1798.65|1801.64|1799.64|1800.18|1798.18|0
1761195000000|2025-10-23 04:50:00|1800.94|1798.94|1801.77|1799.77|1802.31|1800.31|1800.26|1798.26|0
1761195300000|2025-10-23 04:55:00|1801.65|1799.65|1801.73|1799.73|1802.18|1800.18|1800.82|1798.82|0
1761195600000|2025-10-23 05:00:00|1801.97|1799.97|1801.02|1799.02|1803.38|1801.38|1800.79|1798.79|0
1761195900000|2025-10-23 05:05:00|1801.48|1799.48|1800.59|1798.59|1801.71|1799.71|1799.94|1797.94|0
1761196200000|2025-10-23 05:10:00|1800.48|1798.48|1801.36|1799.36|1801.36|1799.36|1799.8|1797.8|0
1761196500000|2025-10-23 05:15:00|1801.24|1799.24|1799.88|1797.88|1801.71|1799.71|1799.06|1797.06|0
1761196800000|2025-10-23 05:20:00|1799.65|1797.65|1799.02|1797.02|1800.44|1798.44|1797.72|1795.72|0
1761197100000|2025-10-23 05:25:00|1798.9|1796.9|1800.49|1798.49|1800.57|1798.57|1798.55|1796.55|0
1761197400000|2025-10-23 05:30:00|1800.26|1798.26|1801.72|1799.72|1802.21|1800.21|1799.42|1797.42|0
1761197700000|2025-10-23 05:35:00|1801.37|1799.37|1800.03|1798.03|1801.74|1799.74|1800.03|1798.03|0
1761198000000|2025-10-23 05:40:00|1799.85|1797.85|1800.84|1798.84|1801.39|1799.39|1799.62|1797.62|0
1761198300000|2025-10-23 05:45:00|1801.07|1799.07|1800.23|1798.23|1801.93|1799.93|1800.23|1798.23|0
1761198600000|2025-10-23 05:50:00|1800.47|1798.47|1804.38|1802.38|1804.68|1802.68|1800.47|1798.47|0
1761198900000|2025-10-23 05:55:00|1804.15|1802.15|1805.86|1803.86|1806.2|1804.2|1803.51|1801.51|0
1761199200000|2025-10-23 06:00:00|1805.41|1803.41|1804.78|1802.78|1805.86|1803.86|1804.43|1802.43|0
1761199500000|2025-10-23 06:05:00|1804.9|1802.9|1805.35|1803.35|1806.35|1804.35|1804.35|1802.35|0
1761199800000|2025-10-23 06:10:00|1805.12|1803.12|1802.85|1800.85|1805.12|1803.12|1802.47|1800.47|0
1761200100000|2025-10-23 06:15:00|1802.62|1800.62|1803.2|1801.2|1804.06|1802.06|1802.62|1800.62|0
1761200400000|2025-10-23 06:20:00|1803.08|1801.08|1804.7|1802.7|1805.6|1803.6|1802.55|1800.55|0
1761200700000|2025-10-23 06:25:00|1804.58|1802.58|1804.28|1802.28|1806.18|1804.18|1804.1|1802.1|0
1761201000000|2025-10-23 06:30:00|1804.4|1802.4|1802.61|1800.61|1806.31|1804.31|1802.4|1800.4|0
1761201300000|2025-10-23 06:35:00|1802.5|1800.5|1804.27|1802.27|1805.6|1803.6|1802.5|1800.5|0
1761201600000|2025-10-23 06:40:00|1804.41|1802.41|1805.17|1803.17|1805.43|1803.43|1803.93|1801.93|0
1761201900000|2025-10-23 06:45:00|1804.96|1802.96|1807.36|1805.36|1808.76|1806.76|1804.56|1802.56|0
1761202200000|2025-10-23 06:50:00|1807.52|1805.52|1807.5|1805.5|1808.62|1806.62|1807.33|1805.33|0
1761202500000|2025-10-23 06:55:00|1807.38|1805.38|1806.99|1804.99|1807.75|1805.75|1806.61|1804.61|0
1761202800000|2025-10-23 07:00:00|1807.45|1805.45|1807.88|1805.88|1808.86|1806.86|1806.5|1804.5|0
1761203100000|2025-10-23 07:05:00|1807.99|1805.99|1808.21|1806.21|1808.8|1806.8|1807.25|1805.25|0
1761203400000|2025-10-23 07:10:00|1808.44|1806.44|1808.91|1806.91|1810.24|1808.24|1804.89|1802.89|0
1761203700000|2025-10-23 07:15:00|1808.79|1806.79|1804.12|1802.12|1809.88|1807.88|1804.12|1802.12|0
1761204000000|2025-10-23 07:20:00|1803.69|1801.69|1802.1|1800.1|1805.31|1803.31|1802.09|1800.09|0
1761204300000|2025-10-23 07:25:00|1802.21|1800.21|1802.33|1800.33|1803.4|1801.4|1799.19|1797.19|0
1761204600000|2025-10-23 07:30:00|1802.56|1800.56|1804.21|1802.21|1804.6|1802.6|1802.33|1800.33|0
1761204900000|2025-10-23 07:35:00|1804.45|1802.45|1803.67|1801.67|1805.57|1803.57|1803.19|1801.19|0
1761205200000|2025-10-23 07:40:00|1803.56|1801.56|1805.56|1803.56|1807.26|1805.26|1802.68|1800.68|0
1761205500000|2025-10-23 07:45:00|1805.67|1803.67|1804.93|1802.93|1808.26|1806.26|1804.93|1802.93|0
1761205800000|2025-10-23 07:50:00|1805.17|1803.17|1805.63|1803.63|1807.05|1805.05|1804.86|1802.86|0
1761206100000|2025-10-23 07:55:00|1805.86|1803.86|1805.81|1803.81|1806.09|1804.09|1804.46|1802.46|0
1761206400000|2025-10-23 08:00:00|1805.93|1803.93|1805.25|1803.25|1806.61|1804.61|1805.07|1803.07|0
1761206700000|2025-10-23 08:05:00|1805.6|1803.6|1805.68|1803.68|1808.81|1806.81|1805.54|1803.54|0
1761207000000|2025-10-23 08:10:00|1805.55|1803.55|1805.04|1803.04|1806.83|1804.83|1803.88|1801.88|0
1761207300000|2025-10-23 08:15:00|1804.92|1802.92|1806.27|1804.27|1806.84|1804.84|1804.57|1802.57|0
1761207600000|2025-10-23 08:20:00|1806.15|1804.15|1804.69|1802.69|1806.86|1804.86|1804.69|1802.69|0
1761207900000|2025-10-23 08:25:00|1804.46|1802.46|1805.37|1803.37|1805.62|1803.62|1804.46|1802.46|0
1761208200000|2025-10-23 08:30:00|1805.6|1803.6|1806.97|1804.97|1807.22|1805.22|1805.31|1803.31|0
1761208500000|2025-10-23 08:35:00|1807.22|1805.22|1806.92|1804.92|1807.78|1805.78|1806.1|1804.1|0
1761208800000|2025-10-23 08:40:00|1806.81|1804.81|1805.47|1803.47|1806.81|1804.81|1805.01|1803.01|0
1761209100000|2025-10-23 08:45:00|1805.71|1803.71|1803.83|1801.83|1805.71|1803.71|1801.55|1799.55|0
1761209400000|2025-10-23 08:50:00|1804.06|1802.06|1802.21|1800.21|1805.02|1803.02|1801.85|1799.85|0
1761209700000|2025-10-23 08:55:00|1802.44|1800.44|1804.27|1802.27|1804.82|1802.82|1801.98|1799.98|0
1761210000000|2025-10-23 09:00:00|1804.3|1802.3|1805.73|1803.73|1805.93|1803.93|1803.75|1801.75|0
1761210300000|2025-10-23 09:05:00|1805.6|1803.6|1803.7|1801.7|1805.92|1803.92|1803.47|1801.47|0
1761210600000|2025-10-23 09:10:00|1803.79|1801.79|1800.98|1798.98|1803.79|1801.79|1797.16|1795.16|0
1761210900000|2025-10-23 09:15:00|1800.87|1798.87|1798.3|1796.3|1801.25|1799.25|1798.3|1796.3|0
1761211200000|2025-10-23 09:20:00|1798.77|1796.77|1794.7|1792.7|1798.77|1796.77|1794.44|1792.44|0
1761211500000|2025-10-23 09:25:00|1794.81|1792.81|1797.28|1795.28|1798.81|1796.81|1794.71|1792.71|0
1761211800000|2025-10-23 09:30:00|1797.04|1795.04|1798.17|1796.17|1799.1|1797.1|1795.81|1793.81|0
1761212100000|2025-10-23 09:35:00|1798.41|1796.41|1797.49|1795.49|1798.88|1796.88|1797.05|1795.05|0
1761212400000|2025-10-23 09:40:00|1797.37|1795.37|1796.12|1794.12|1797.71|1795.71|1796.12|1794.12|0
1761212700000|2025-10-23 09:45:00|1796.59|1794.59|1796.53|1794.53|1797.8|1795.8|1793.36|1791.36|0
1761213000000|2025-10-23 09:50:00|1796.65|1794.65|1798.61|1796.61|1799.49|1797.49|1795.96|1793.96|0
1761213300000|2025-10-23 09:55:00|1798.25|1796.25|1799.32|1797.32|1800.22|1798.22|1798.25|1796.25|0
1761213600000|2025-10-23 10:00:00|1799.79|1797.79|1798.34|1796.34|1801.62|1799.62|1798.16|1796.16|0
1761213900000|2025-10-23 10:05:00|1798.23|1796.23|1800.18|1798.18|1800.57|1798.57|1798.23|1796.23|0
1761214200000|2025-10-23 10:10:00|1800.32|1798.32|1799.79|1797.79|1800.84|1798.84|1799.34|1797.34|0
1761214500000|2025-10-23 10:15:00|1799.91|1797.91|1801.7|1799.7|1802.01|1800.01|1799.91|1797.91|0
1761214800000|2025-10-23 10:20:00|1801.44|1799.44|1799.23|1797.23|1801.44|1799.44|1799.23|1797.23|0
1761215100000|2025-10-23 10:25:00|1799.46|1797.46|1800.48|1798.48|1801.85|1799.85|1799.03|1797.03|0
1761215400000|2025-10-23 10:30:00|1800.71|1798.71|1799.65|1797.65|1801.75|1799.75|1799.2|1797.2|0
1761215700000|2025-10-23 10:35:00|1799.95|1797.95|1801.51|1799.51|1801.79|1799.79|1799.31|1797.31|0
1761216000000|2025-10-23 10:40:00|1801.08|1799.08|1800.07|1798.07|1801.47|1799.47|1799.88|1797.88|0
1761216300000|2025-10-23 10:45:00|1799.95|1797.95|1798.12|1796.12|1799.95|1797.95|1797.12|1795.12|0
1761216600000|2025-10-23 10:50:00|1798.36|1796.36|1799.05|1797.05|1800.06|1798.06|1798.17|1796.17|0
1761216900000|2025-10-23 10:55:00|1798.67|1796.67|1799.93|1797.93|1801.05|1799.05|1798.31|1796.31|0
1761217200000|2025-10-23 11:00:00|1799.58|1797.58|1794.52|1792.52|1799.99|1797.99|1794.52|1792.52|0
1761217500000|2025-10-23 11:05:00|1794.41|1792.41|1796.47|1794.47|1797.57|1795.57|1794.18|1792.18|0
1761217800000|2025-10-23 11:10:00|1796.24|1794.24|1793.28|1791.28|1796.67|1794.67|1789.49|1787.49|0
1761218100000|2025-10-23 11:15:00|1793.74|1791.74|1794.25|1792.25|1795.65|1793.65|1792|1790|0
1761218400000|2025-10-23 11:20:00|1794.2|1792.2|1795.77|1793.77|1795.77|1793.77|1793.21|1791.21|0
1761218700000|2025-10-23 11:25:00|1796|1794|1795.41|1793.41|1796.36|1794.36|1794.71|1792.71|0
1761219000000|2025-10-23 11:30:00|1795.29|1793.29|1794.43|1792.43|1795.87|1793.87|1792.3|1790.3|0
1761219300000|2025-10-23 11:35:00|1794.2|1792.2|1794.9|1792.9|1795.37|1793.37|1793.33|1791.33|0
1761219600000|2025-10-23 11:40:00|1794.55|1792.55|1790.12|1788.12|1794.55|1792.55|1789.47|1787.47|0
1761219900000|2025-10-23 11:45:00|1790.23|1788.23|1789.72|1787.72|1790.47|1788.47|1787.13|1785.13|0
1761220200000|2025-10-23 11:50:00|1789.37|1787.37|1788.82|1786.82|1790.14|1788.14|1785.03|1783.03|0
1761220500000|2025-10-23 11:55:00|1788.93|1786.93|1786.48|1784.48|1788.93|1786.93|1785.95|1783.95|0
1761220800000|2025-10-23 12:00:00|1785.78|1783.78|1784.8|1782.8|1786.76|1784.76|1784.19|1782.19|0
1761221100000|2025-10-23 12:05:00|1785.15|1783.15|1787.05|1785.05|1788.45|1786.45|1784.11|1782.11|0
1761221400000|2025-10-23 12:10:00|1786.82|1784.82|1785.8|1783.8|1788.68|1786.68|1784.37|1782.37|0
1761221700000|2025-10-23 12:15:00|1786.03|1784.03|1783.52|1781.52|1787.23|1785.23|1783.28|1781.28|0
1761222000000|2025-10-23 12:20:00|1783.75|1781.75|1784.89|1782.89|1788.26|1786.26|1782.04|1780.04|0
1761222300000|2025-10-23 12:25:00|1785|1783|1788.41|1786.41|1788.99|1786.99|1784.77|1782.77|0
1761222600000|2025-10-23 12:30:00|1788.29|1786.29|1783.91|1781.91|1788.64|1786.64|1781.32|1779.32|0
1761222900000|2025-10-23 12:35:00|1783.67|1781.67|1782.54|1780.54|1784.13|1782.13|1781.62|1779.62|0
1761223200000|2025-10-23 12:40:00|1782.31|1780.31|1786.06|1784.06|1787.15|1785.15|1782.19|1780.19|0
1761223500000|2025-10-23 12:45:00|1785.59|1783.59|1788.42|1786.42|1789.41|1787.41|1785.59|1783.59|0
1761223800000|2025-10-23 12:50:00|1788.66|1786.66|1792.14|1790.14|1792.53|1790.53|1787.63|1785.63|0
1761224100000|2025-10-23 12:55:00|1792.25|1790.25|1796.46|1794.46|1797.4|1795.4|1791.13|1789.13|0
1761224400000|2025-10-23 13:00:00|1795.76|1793.76|1795.01|1793.01|1796.76|1794.76|1794.01|1792.01|0
1761224700000|2025-10-23 13:05:00|1794.08|1792.08|1786.49|1784.49|1795.28|1793.28|1786.49|1784.49|0
1761225000000|2025-10-23 13:10:00|1786.36|1784.36|1791.64|1789.64|1791.91|1789.91|1784.96|1782.96|0
1761225300000|2025-10-23 13:15:00|1791.4|1789.4|1794.72|1792.72|1795.17|1793.17|1790.34|1788.34|0
1761225600000|2025-10-23 13:20:00|1794.48|1792.48|1795.36|1793.36|1796.16|1794.16|1792.92|1790.92|0
1761225900000|2025-10-23 13:25:00|1795.3|1793.3|1795.53|1793.53|1795.53|1793.53|1795.3|1793.3|0
1761226200000|2025-10-23 13:30:00|1799.78|1797.78|1801.71|1799.71|1804.4|1802.4|1795.8|1793.8|0
1761226500000|2025-10-23 13:35:00|1801.83|1799.83|1807.09|1805.09|1809.22|1807.22|1797.46|1795.46|0
1761226800000|2025-10-23 13:40:00|1806.86|1804.86|1811.85|1809.85|1811.85|1809.85|1805.38|1803.38|0
1761227100000|2025-10-23 13:45:00|1812.09|1810.09|1817.95|1815.95|1819.26|1817.26|1809.26|1807.26|0
1761227400000|2025-10-23 13:50:00|1818.42|1816.42|1819.51|1817.51|1822.67|1820.67|1817.62|1815.62|0
1761227700000|2025-10-23 13:55:00|1819.75|1817.75|1816.53|1814.53|1824.31|1822.31|1814.1|1812.1|0
1761228000000|2025-10-23 14:00:00|1818.05|1816.05|1815.59|1813.59|1820.95|1818.95|1813.67|1811.67|0
1761228300000|2025-10-23 14:05:00|1815.82|1813.82|1810.62|1808.62|1816.51|1814.51|1810.38|1808.38|0
1761228600000|2025-10-23 14:10:00|1811.09|1809.09|1808.31|1806.31|1814.18|1812.18|1806.43|1804.43|0
1761228900000|2025-10-23 14:15:00|1807.84|1805.84|1800.29|1798.29|1809.9|1807.9|1799.41|1797.41|0
1761229200000|2025-10-23 14:20:00|1800.98|1798.98|1811.06|1809.06|1811.06|1809.06|1799.83|1797.83|0
1761229500000|2025-10-23 14:25:00|1811.53|1809.53|1810.56|1808.56|1816.32|1814.32|1809.78|1807.78|0
1761229800000|2025-10-23 14:30:00|1810.8|1808.8|1811.89|1809.89|1813.49|1811.49|1806.85|1804.85|0
1761230100000|2025-10-23 14:35:00|1812.59|1810.59|1816.34|1814.34|1820.88|1818.88|1810.71|1808.71|0
1761230400000|2025-10-23 14:40:00|1816.57|1814.57|1815.27|1813.27|1820.38|1818.38|1812.8|1810.8|0
1761230700000|2025-10-23 14:45:00|1815.39|1813.39|1819.74|1817.74|1820.03|1818.03|1812.04|1810.04|0
1761231000000|2025-10-23 14:50:00|1819.51|1817.51|1813.88|1811.88|1821.48|1819.48|1813.41|1811.41|0
1761231300000|2025-10-23 14:55:00|1813.64|1811.64|1818.4|1816.4|1818.78|1816.78|1810.96|1808.96|0
1761231600000|2025-10-23 15:00:00|1818.64|1816.64|1816.49|1814.49|1819.46|1817.46|1813.93|1811.93|0
1761231900000|2025-10-23 15:05:00|1816.25|1814.25|1816.05|1814.05|1820.76|1818.76|1814.47|1812.47|0
1761232200000|2025-10-23 15:10:00|1816.51|1814.51|1813.63|1811.63|1819.8|1817.8|1811.39|1809.39|0
1761232500000|2025-10-23 15:15:00|1813.86|1811.86|1811.49|1809.49|1816.61|1814.61|1809.51|1807.51|0
1761232800000|2025-10-23 15:20:00|1811.72|1809.72|1813.81|1811.81|1814.5|1812.5|1808.54|1806.54|0
1761233100000|2025-10-23 15:25:00|1813.57|1811.57|1817.2|1815.2|1818.64|1816.64|1812|1810|0
1761233400000|2025-10-23 15:30:00|1817.43|1815.43|1818.08|1816.08|1821.66|1819.66|1817.43|1815.43|0
1761233700000|2025-10-23 15:35:00|1817.61|1815.61|1813.89|1811.89|1818.32|1816.32|1811.05|1809.05|0
1761234000000|2025-10-23 15:40:00|1813.42|1811.42|1806.42|1804.42|1816.3|1814.3|1804.83|1802.83|0
1761234300000|2025-10-23 15:45:00|1806.66|1804.66|1813.41|1811.41|1813.6|1811.6|1805.39|1803.39|0
1761234600000|2025-10-23 15:50:00|1812.94|1810.94|1819.22|1817.22|1819.45|1817.45|1812.11|1810.11|0
1761234900000|2025-10-23 15:55:00|1818.99|1816.99|1820.61|1818.61|1822.7|1820.7|1817.58|1815.58|0
1761235200000|2025-10-23 16:00:00|1820.38|1818.38|1821.09|1819.09|1821.09|1819.09|1817.71|1815.71|0
1761235500000|2025-10-23 16:05:00|1821.32|1819.32|1823.22|1821.22|1825.14|1823.14|1820.06|1818.06|0
1761235800000|2025-10-23 16:10:00|1822.99|1820.99|1825.87|1823.87|1826.11|1824.11|1821.8|1819.8|0
1761236100000|2025-10-23 16:15:00|1825.64|1823.64|1824.5|1822.5|1826|1824|1823.02|1821.02|0
1761236400000|2025-10-23 16:20:00|1824.26|1822.26|1821.8|1819.8|1824.61|1822.61|1820.29|1818.29|0
1761236700000|2025-10-23 16:25:00|1822.04|1820.04|1821.74|1819.74|1823.25|1821.25|1818.43|1816.43|0
1761237000000|2025-10-23 16:30:00|1821.51|1819.51|1823.4|1821.4|1825.51|1823.51|1821.28|1819.28|0
1761237300000|2025-10-23 16:35:00|1823.63|1821.63|1825.28|1823.28|1826.31|1824.31|1822.41|1820.41|0
1761237600000|2025-10-23 16:40:00|1825.51|1823.51|1828.01|1826.01|1828.31|1826.31|1825.04|1823.04|0
1761237900000|2025-10-23 16:45:00|1828.24|1826.24|1826.87|1824.87|1828.68|1826.68|1825.68|1823.68|0
1761238200000|2025-10-23 16:50:00|1827.1|1825.1|1829.81|1827.81|1830.28|1828.28|1826.38|1824.38|0
1761238500000|2025-10-23 16:55:00|1829.77|1827.77|1829.47|1827.47|1831.06|1829.06|1827.02|1825.02|0
1761238800000|2025-10-23 17:00:00|1829.94|1827.94|1830.46|1828.46|1831.87|1829.87|1827.3|1825.3|0
1761239100000|2025-10-23 17:05:00|1830.23|1828.23|1823.1|1821.1|1831|1829|1820.16|1818.16|0
1761239400000|2025-10-23 17:10:00|1823.57|1821.57|1830.32|1828.32|1831.88|1829.88|1823.1|1821.1|0
1761239700000|2025-10-23 17:15:00|1830.55|1828.55|1827.61|1825.61|1831.18|1829.18|1826.82|1824.82|0
1761240000000|2025-10-23 17:20:00|1827.37|1825.37|1827.13|1825.13|1832|1830|1825.83|1823.83|0
1761240300000|2025-10-23 17:25:00|1826.89|1824.89|1825.9|1823.9|1827.5|1825.5|1823.55|1821.55|0
1761240600000|2025-10-23 17:30:00|1826.13|1824.13|1829.72|1827.72|1831.29|1829.29|1825.86|1823.86|0
1761240900000|2025-10-23 17:35:00|1829.48|1827.48|1837.12|1835.12|1838.12|1836.12|1827.9|1825.9|0
1761241200000|2025-10-23 17:40:00|1836.89|1834.89|1836.49|1834.49|1837.93|1835.93|1833.64|1831.64|0
1761241500000|2025-10-23 17:45:00|1836.72|1834.72|1836.36|1834.36|1838.59|1836.59|1835.69|1833.69|0
1761241800000|2025-10-23 17:50:00|1836.4|1834.4|1838.31|1836.31|1838.31|1836.31|1835.68|1833.68|0
1761242100000|2025-10-23 17:55:00|1838.08|1836.08|1838.45|1836.45|1839.98|1837.98|1837.56|1835.56|0
1761242400000|2025-10-23 18:00:00|1838.68|1836.68|1837.62|1835.62|1839.77|1837.77|1835.91|1833.91|0
1761242700000|2025-10-23 18:05:00|1837.85|1835.85|1837.55|1835.55|1838.78|1836.78|1835.49|1833.49|0
1761243000000|2025-10-23 18:10:00|1837.38|1835.38|1837.11|1835.11|1837.62|1835.62|1835.93|1833.93|0
1761243300000|2025-10-23 18:15:00|1837.18|1835.18|1837.09|1835.09|1837.81|1835.81|1834.3|1832.3|0
1761243600000|2025-10-23 18:20:00|1837.33|1835.33|1838.84|1836.84|1839.67|1837.67|1836.73|1834.73|0
1761243900000|2025-10-23 18:25:00|1838.94|1836.94|1839.48|1837.48|1840.07|1838.07|1836.86|1834.86|0
1761244200000|2025-10-23 18:30:00|1839.71|1837.71|1839.88|1837.88|1840.85|1838.85|1838.92|1836.92|0
1761244500000|2025-10-23 18:35:00|1839.65|1837.65|1838.99|1836.99|1839.83|1837.83|1838.32|1836.32|0
1761244800000|2025-10-23 18:40:00|1839.23|1837.23|1839.44|1837.44|1842.14|1840.14|1837.92|1835.92|0
1761245100000|2025-10-23 18:45:00|1839.31|1837.31|1839.41|1837.41|1839.75|1837.75|1837.89|1835.89|0
1761245400000|2025-10-23 18:50:00|1839.29|1837.29|1841.04|1839.04|1841.67|1839.67|1839.29|1837.29|0
1761245700000|2025-10-23 18:55:00|1840.81|1838.81|1840.26|1838.26|1841.44|1839.44|1839.54|1837.54|0
1761246000000|2025-10-23 19:00:00|1840.5|1838.5|1840.43|1838.43|1841.52|1839.52|1839.01|1837.01|0
1761246300000|2025-10-23 19:05:00|1840.2|1838.2|1839.2|1837.2|1840.33|1838.33|1838.25|1836.25|0
1761246600000|2025-10-23 19:10:00|1839.39|1837.39|1840.93|1838.93|1841.48|1839.48|1839.2|1837.2|0
1761246900000|2025-10-23 19:15:00|1840.9|1838.9|1839.73|1837.73|1841.13|1839.13|1835.77|1833.77|0
1761247200000|2025-10-23 19:20:00|1839.96|1837.96|1839.94|1837.94|1843.77|1841.77|1839.08|1837.08|0
1761247500000|2025-10-23 19:25:00|1839.71|1837.71|1839.26|1837.26|1841.44|1839.44|1837.41|1835.41|0
1761247800000|2025-10-23 19:30:00|1839.03|1837.03|1837.26|1835.26|1839.22|1837.22|1836.98|1834.98|0
1761248100000|2025-10-23 19:35:00|1837.49|1835.49|1836.18|1834.18|1837.96|1835.96|1835.03|1833.03|0
1761248400000|2025-10-23 19:40:00|1835.94|1833.94|1834.46|1832.46|1836.74|1834.74|1834.46|1832.46|0
1761248700000|2025-10-23 19:45:00|1834.69|1832.69|1834.11|1832.11|1837.6|1835.6|1831.71|1829.71|0
1761249000000|2025-10-23 19:50:00|1831.54|1829.54|1832.45|1830.45|1832.85|1830.85|1827.45|1825.45|0
1761249300000|2025-10-23 19:55:00|1832.69|1830.69|1830.57|1828.57|1835.6|1833.6|1829.18|1827.18|0
1761249600000|2025-10-23 20:00:00|1831.27|1829.27|1832.03|1830.03|1834.45|1832.45|1829.26|1827.26|0
1761249900000|2025-10-23 20:05:00|1832.26|1830.26|1831.48|1829.48|1834.1|1832.1|1830.01|1828.01|0
1761250200000|2025-10-23 20:10:00|1831.24|1829.24|1831.06|1829.06|1831.65|1829.65|1830.17|1828.17|0
1761250500000|2025-10-23 20:15:00|1830.59|1828.59|1829.96|1827.96|1831.72|1829.72|1829.96|1827.96|0
1761250800000|2025-10-23 20:20:00|1830.2|1828.2|1831.75|1829.75|1831.86|1829.86|1830.01|1828.01|0
1761251100000|2025-10-23 20:25:00|1831.71|1829.71|1831.21|1829.21|1831.76|1829.76|1830.29|1828.29|0
1761251400000|2025-10-23 20:30:00|1830.98|1828.98|1833.64|1831.64|1834.02|1832.02|1829.99|1827.99|0
1761251700000|2025-10-23 20:35:00|1833.83|1831.83|1834.01|1832.01|1834.04|1832.04|1832.64|1830.64|0
1761252000000|2025-10-23 20:40:00|1833.77|1831.77|1832.79|1830.79|1834.29|1832.29|1832.51|1830.51|0
1761252300000|2025-10-23 20:45:00|1833.03|1831.03|1832.93|1830.93|1833.8|1831.8|1832.74|1830.74|0
1761252600000|2025-10-23 20:50:00|1833.17|1831.17|1833.24|1831.24|1833.66|1831.66|1831.95|1829.95|0
1761252900000|2025-10-23 20:55:00|1833.74|1830.74|1834.62|1831.62|1834.68|1831.68|1833.74|1830.74|0
1761253200000|2025-10-23 21:00:00|1834.79|1831.79|1835.06|1832.06|1835.62|1832.62|1834.51|1831.51|0
1761253500000|2025-10-23 21:05:00|1835.11|1832.11|1834.68|1831.68|1835.11|1832.11|1834.68|1831.68|0
1761253800000|2025-10-23 21:10:00|1834.55|1831.55|1834.8|1831.8|1834.8|1831.8|1834.5|1831.5|0
1761254100000|2025-10-23 21:15:00|1834.77|1831.77|1835.36|1832.36|1835.44|1832.44|1834.77|1831.77|0
1761254400000|2025-10-23 21:20:00|1835.27|1832.27|1834.8|1831.8|1835.36|1832.36|1834.68|1831.68|0
1761254700000|2025-10-23 21:25:00|1834.76|1831.76|1835.1|1832.1|1835.49|1832.49|1834.76|1831.76|0
1761255000000|2025-10-23 21:30:00|1835.14|1832.14|1835.62|1832.62|1836.48|1833.48|1835.14|1832.14|0
1761255300000|2025-10-23 21:35:00|1835.83|1832.83|1835.83|1832.83|1836.48|1833.48|1835.61|1832.61|0
1761255600000|2025-10-23 21:40:00|1835.87|1832.87|1835.91|1832.91|1835.91|1832.91|1835.74|1832.74|0
1761255900000|2025-10-23 21:45:00|1836.08|1833.08|1835.87|1832.87|1836.19|1833.19|1835.14|1832.14|0
1761256200000|2025-10-23 21:50:00|1836.08|1833.08|1835.7|1832.7|1836.69|1833.69|1835.7|1832.7|0
1761256500000|2025-10-23 21:55:00|1835.61|1832.61|1835.76|1832.76|1836.08|1833.08|1835.61|1832.61|0
1761256800000|2025-10-23 22:00:00|1835.8|1832.8|1835.96|1832.96|1838.53|1835.53|1834.67|1831.67|0
1761257100000|2025-10-23 22:05:00|1836.19|1833.19|1835.96|1832.96|1837.13|1834.13|1835.96|1832.96|0
1761257400000|2025-10-23 22:10:00|1836.19|1833.19|1836.89|1833.89|1837.83|1834.83|1835.96|1832.96|0
1761257700000|2025-10-23 22:15:00|1837|1834|1837.36|1834.36|1838.3|1835.3|1836.66|1833.66|0
1761258000000|2025-10-23 22:20:00|1837.12|1834.12|1837.12|1834.12|1838.3|1835.3|1836.53|1833.53|0
1761258300000|2025-10-23 22:25:00|1836.89|1833.89|1837.12|1834.12|1838.29|1835.29|1836.89|1833.89|0
1761258600000|2025-10-23 22:30:00|1837.24|1834.24|1837.36|1834.36|1838.53|1835.53|1837.12|1834.12|0
1761258900000|2025-10-23 22:35:00|1837.59|1834.59|1838.06|1835.06|1838.29|1835.29|1836.89|1833.89|0
1761259200000|2025-10-23 22:40:00|1837.82|1834.82|1837|1834|1837.82|1834.82|1836.65|1833.65|0
1761259500000|2025-10-23 22:45:00|1837.12|1834.12|1836.42|1833.42|1837.59|1834.59|1835.71|1832.71|0
1761259800000|2025-10-23 22:50:00|1836.53|1833.53|1836.29|1833.29|1836.89|1833.89|1836.18|1833.18|0
1761260100000|2025-10-23 22:55:00|1836.42|1833.42|1836.88|1833.88|1836.88|1833.88|1836.18|1833.18|0
1761260400000|2025-10-23 23:00:00|1836.65|1833.65|1837.59|1834.59|1838.76|1835.76|1836.65|1833.65|0
1761260700000|2025-10-23 23:05:00|1837.35|1834.35|1837.35|1834.35|1837.93|1834.93|1837.23|1834.23|0
1761261000000|2025-10-23 23:10:00|1837.46|1834.46|1837.58|1834.58|1838.4|1835.4|1837.46|1834.46|0
1761261300000|2025-10-23 23:15:00|1837.7|1834.7|1837.35|1834.35|1838.05|1835.05|1837.11|1834.11|0
1761261600000|2025-10-23 23:20:00|1837.23|1834.23|1837.58|1834.58|1837.82|1834.82|1837.11|1834.11|0
1761261900000|2025-10-23 23:25:00|1837.35|1834.35|1837.35|1834.35|1837.93|1834.93|1837.23|1834.23|0
1761262200000|2025-10-23 23:30:00|1837.58|1834.58|1837.46|1834.46|1838.05|1835.05|1837.35|1834.35|0
1761262500000|2025-10-23 23:35:00|1837.35|1834.35|1837.81|1834.81|1838.28|1835.28|1837.35|1834.35|0
1761262800000|2025-10-23 23:40:00|1837.93|1834.93|1837.58|1834.58|1838.05|1835.05|1837.34|1834.34|0
1761263100000|2025-10-23 23:45:00|1837.34|1834.34|1838.05|1835.05|1838.51|1835.51|1837.34|1834.34|0
1761263400000|2025-10-23 23:50:00|1837.81|1834.81|1837.69|1834.69|1838.51|1835.51|1837.34|1834.34|0
1761263700000|2025-10-23 23:55:00|1837.58|1834.58|1837.69|1834.69|1838.04|1835.04|1836.87|1833.87|0
1761264000000|2025-10-24 00:00:00|1837.81|1834.81|1837.81|1834.81|1838.62|1835.62|1836.99|1833.99|0
1761264300000|2025-10-24 00:05:00|1837.69|1834.69|1835.94|1832.94|1837.69|1834.69|1835.7|1832.7|0
1761264600000|2025-10-24 00:10:00|1835.7|1832.7|1835.7|1832.7|1836.28|1833.28|1834.41|1831.41|0
1761264900000|2025-10-24 00:15:00|1835.81|1832.81|1835.73|1833.73|1836.17|1833.92|1834.63|1832.63|0
1761265200000|2025-10-24 00:20:00|1835.86|1833.86|1835.66|1833.66|1836.82|1834.82|1835.42|1833.42|0
1761265500000|2025-10-24 00:25:00|1835.54|1833.54|1835.9|1833.9|1836.15|1834.15|1835.42|1833.42|0
1761265800000|2025-10-24 00:30:00|1835.95|1833.95|1837.33|1835.33|1838.4|1836.4|1835.94|1833.94|0
1761266100000|2025-10-24 00:35:00|1837.5|1835.5|1836.36|1834.36|1837.94|1835.94|1836.29|1834.29|0
1761266400000|2025-10-24 00:40:00|1836.47|1834.47|1837.24|1835.24|1837.37|1835.37|1836.12|1834.12|0
1761266700000|2025-10-24 00:45:00|1837.37|1835.37|1836.16|1834.16|1837.37|1835.37|1835.63|1833.63|0
1761267000000|2025-10-24 00:50:00|1836.03|1834.03|1836.79|1834.79|1837.3|1835.3|1835.85|1833.85|0
1761267300000|2025-10-24 00:55:00|1836.52|1834.52|1837.15|1835.15|1837.41|1835.41|1835.97|1833.97|0
1761267600000|2025-10-24 01:00:00|1837.69|1835.69|1838.75|1836.75|1838.8|1836.8|1837.03|1835.03|0
1761267900000|2025-10-24 01:05:00|1838.98|1836.98|1838.94|1836.94|1839.67|1837.67|1838.16|1836.16|0
1761268200000|2025-10-24 01:10:00|1839.19|1837.19|1840.9|1838.9|1840.9|1838.9|1838.94|1836.94|0
1761268500000|2025-10-24 01:15:00|1840.86|1838.86|1840.8|1838.8|1841.41|1839.41|1840.29|1838.29|0
1761268800000|2025-10-24 01:20:00|1840.57|1838.57|1840.72|1838.72|1841.16|1839.16|1840.24|1838.24|0
1761269100000|2025-10-24 01:25:00|1840.39|1838.39|1838.74|1836.74|1840.72|1838.72|1838.38|1836.38|0
1761269400000|2025-10-24 01:30:00|1838.51|1836.51|1838.41|1836.41|1838.96|1836.96|1837.42|1835.42|0
1761269700000|2025-10-24 01:35:00|1838.18|1836.18|1838.2|1836.2|1838.71|1836.71|1837.5|1835.5|0
1761270000000|2025-10-24 01:40:00|1838.44|1836.44|1839.13|1837.13|1839.13|1837.13|1837.74|1835.74|0
1761270300000|2025-10-24 01:45:00|1839.36|1837.36|1839.32|1837.32|1839.82|1837.82|1838.83|1836.83|0
1761270600000|2025-10-24 01:50:00|1839.35|1837.35|1840.64|1838.64|1841.05|1839.05|1838.91|1836.91|0
1761270900000|2025-10-24 01:55:00|1840.87|1838.87|1840.89|1838.89|1841.14|1839.14|1840.57|1838.57|0
1761271200000|2025-10-24 02:00:00|1840.66|1838.66|1840.61|1838.61|1841.14|1839.14|1840.26|1838.26|0
1761271500000|2025-10-24 02:05:00|1840.38|1838.38|1839.59|1837.59|1840.49|1838.49|1839.55|1837.55|0
1761271800000|2025-10-24 02:10:00|1839.82|1837.82|1840.94|1838.94|1841.23|1839.23|1839.46|1837.46|0
1761272100000|2025-10-24 02:15:00|1840.98|1838.98|1842.14|1840.14|1842.72|1840.72|1840.58|1838.58|0
1761272400000|2025-10-24 02:20:00|1842.1|1840.1|1842.42|1840.42|1842.98|1840.98|1841.56|1839.56|0
1761272700000|2025-10-24 02:25:00|1842.31|1840.31|1842.55|1840.55|1843.12|1841.12|1842.21|1840.21|0
1761273000000|2025-10-24 02:30:00|1842.7|1840.7|1842.17|1840.17|1842.95|1840.95|1841.32|1839.32|0
1761273300000|2025-10-24 02:35:00|1842.28|1840.28|1841.84|1839.84|1842.38|1840.38|1840.99|1838.99|0
1761273600000|2025-10-24 02:40:00|1841.61|1839.61|1838.48|1836.48|1841.84|1839.84|1838.12|1836.12|0
1761273900000|2025-10-24 02:45:00|1838.59|1836.59|1840.6|1838.6|1840.83|1838.83|1838.59|1836.59|0
1761274200000|2025-10-24 02:50:00|1840.36|1838.36|1840.29|1838.29|1841.46|1839.46|1839.96|1837.96|0
1761274500000|2025-10-24 02:55:00|1840.41|1838.41|1839.58|1837.58|1840.87|1838.87|1839|1837|0
1761274800000|2025-10-24 03:00:00|1839.34|1837.34|1839.87|1837.87|1840.2|1838.2|1839.34|1837.34|0
1761275100000|2025-10-24 03:05:00|1839.98|1837.98|1840.38|1838.38|1840.83|1838.83|1839.75|1837.75|0
1761275400000|2025-10-24 03:10:00|1840.5|1838.5|1839.87|1837.87|1840.5|1838.5|1838.83|1836.83|0
1761275700000|2025-10-24 03:15:00|1840.1|1838.1|1841.69|1839.69|1841.69|1839.69|1839.71|1837.71|0
1761276000000|2025-10-24 03:20:00|1841.8|1839.8|1842.87|1840.87|1843.5|1841.5|1841.63|1839.63|0
1761276300000|2025-10-24 03:25:00|1842.75|1840.75|1843.3|1841.3|1843.34|1841.34|1842.64|1840.64|0
1761276600000|2025-10-24 03:30:00|1843.07|1841.07|1843.6|1841.6|1843.68|1841.68|1842.78|1840.78|0
1761276900000|2025-10-24 03:35:00|1843.5|1841.5|1843.57|1841.57|1844.06|1842.06|1843.08|1841.08|0
1761277200000|2025-10-24 03:40:00|1843.69|1841.69|1843.5|1841.5|1843.99|1841.99|1843.28|1841.28|0
1761277500000|2025-10-24 03:45:00|1843.38|1841.38|1842.96|1840.96|1843.53|1841.53|1842.3|1840.3|0
1761277800000|2025-10-24 03:50:00|1843.07|1841.07|1844.07|1842.07|1844.18|1842.18|1842.91|1840.91|0
1761278100000|2025-10-24 03:55:00|1844.11|1842.11|1843.74|1841.74|1844.21|1842.21|1843.31|1841.31|0
1761278400000|2025-10-24 04:00:00|1843.62|1841.62|1842.52|1840.52|1844.52|1842.52|1842.52|1840.52|0
1761278700000|2025-10-24 04:05:00|1842.63|1840.63|1842.53|1840.53|1843.23|1841.23|1841.52|1839.52|0
1761279000000|2025-10-24 04:10:00|1842.4|1840.4|1843.94|1841.94|1844.15|1842.15|1841.73|1839.73|0
1761279300000|2025-10-24 04:15:00|1843.83|1841.83|1843.76|1841.76|1844.07|1842.07|1842.94|1840.94|0
1761279600000|2025-10-24 04:20:00|1843.99|1841.99|1843.96|1841.96|1844.23|1842.23|1843.56|1841.56|0
1761279900000|2025-10-24 04:25:00|1843.73|1841.73|1843.24|1841.24|1844.19|1842.19|1842.66|1840.66|0
1761280200000|2025-10-24 04:30:00|1843|1841|1842.78|1840.78|1843.13|1841.13|1842.12|1840.12|0
1761280500000|2025-10-24 04:35:00|1843.02|1841.02|1842.76|1840.76|1843.02|1841.02|1842.27|1840.27|0
1761280800000|2025-10-24 04:40:00|1843|1841|1843.04|1841.04|1843.32|1841.32|1842.67|1840.67|0
1761281100000|2025-10-24 04:45:00|1843.08|1841.08|1843.41|1841.41|1844.41|1842.41|1843.04|1841.04|0
1761281400000|2025-10-24 04:50:00|1843.36|1841.36|1842.88|1840.88|1843.72|1841.72|1842.6|1840.6|0
1761281700000|2025-10-24 04:55:00|1842.82|1840.82|1843.66|1841.66|1843.92|1841.92|1842.74|1840.74|0
1761282000000|2025-10-24 05:00:00|1843.83|1841.83|1843.62|1841.62|1844.46|1842.46|1843.16|1841.16|0
1761282300000|2025-10-24 05:05:00|1843.39|1841.39|1843.17|1841.17|1843.62|1841.62|1841.99|1839.99|0
1761282600000|2025-10-24 05:10:00|1843.09|1841.09|1843.01|1841.01|1843.65|1841.65|1842.62|1840.62|0
1761282900000|2025-10-24 05:15:00|1842.78|1840.78|1843.12|1841.12|1843.64|1841.64|1842.35|1840.35|0
1761283200000|2025-10-24 05:20:00|1843.35|1841.35|1843.89|1841.89|1844.41|1842.41|1843.32|1841.32|0
1761283500000|2025-10-24 05:25:00|1844.46|1842.46|1845.12|1843.12|1845.79|1843.79|1843.8|1841.8|0
1761283800000|2025-10-24 05:30:00|1845.23|1843.23|1845.24|1843.24|1845.51|1843.51|1843.63|1841.63|0
1761284100000|2025-10-24 05:35:00|1844.94|1842.94|1845.2|1843.2|1845.24|1843.24|1844.5|1842.5|0
1761284400000|2025-10-24 05:40:00|1845.08|1843.08|1845.55|1843.55|1845.63|1843.63|1844.89|1842.89|0
1761284700000|2025-10-24 05:45:00|1845.42|1843.42|1846.22|1844.22|1846.42|1844.42|1845.06|1843.06|0
1761285000000|2025-10-24 05:50:00|1846.46|1844.46|1845.69|1843.69|1846.9|1844.9|1845.37|1843.37|0
1761285300000|2025-10-24 05:55:00|1845.57|1843.57|1846.72|1844.72|1846.99|1844.99|1845.45|1843.45|0
1761285600000|2025-10-24 06:00:00|1846.84|1844.84|1848.89|1846.89|1849.08|1847.08|1846.16|1844.16|0
1761285900000|2025-10-24 06:05:00|1848.77|1846.77|1849.51|1847.51|1849.98|1847.98|1847.85|1845.85|0
1761286200000|2025-10-24 06:10:00|1849.39|1847.39|1850.84|1848.84|1851.25|1849.25|1849.27|1847.27|0
1761286500000|2025-10-24 06:15:00|1850.89|1848.89|1851.51|1849.51|1852.06|1850.06|1850.61|1848.61|0
1761286800000|2025-10-24 06:20:00|1851.39|1849.39|1852.32|1850.32|1852.71|1850.71|1851.39|1849.39|0
1761287100000|2025-10-24 06:25:00|1852.2|1850.2|1851.94|1849.94|1853.24|1851.24|1851.74|1849.74|0
1761287400000|2025-10-24 06:30:00|1852.04|1850.04|1851.26|1849.26|1852.04|1850.04|1849.66|1847.66|0
1761287700000|2025-10-24 06:35:00|1851.03|1849.03|1849.75|1847.75|1851.16|1849.16|1848.52|1846.52|0
1761288000000|2025-10-24 06:40:00|1849.6|1847.6|1849.84|1847.84|1850.27|1848.27|1849.06|1847.06|0
1761288300000|2025-10-24 06:45:00|1849.95|1847.95|1849.98|1847.98|1850.53|1848.53|1849.35|1847.35|0
1761288600000|2025-10-24 06:50:00|1850.09|1848.09|1849.98|1847.98|1851.08|1849.08|1849.76|1847.76|0
1761288900000|2025-10-24 06:55:00|1849.99|1847.99|1850.19|1848.19|1850.79|1848.79|1849.97|1847.97|0
1761289200000|2025-10-24 07:00:00|1850.43|1848.43|1849.71|1847.71|1850.52|1848.52|1849.09|1847.09|0
1761289500000|2025-10-24 07:05:00|1849.96|1847.96|1848.4|1846.4|1850.17|1848.17|1848.16|1846.16|0
1761289800000|2025-10-24 07:10:00|1848.55|1846.55|1848.59|1846.59|1848.61|1846.61|1847.39|1845.39|0
1761290100000|2025-10-24 07:15:00|1848|1846|1847.83|1845.83|1848.63|1846.63|1846.62|1844.62|0
1761290400000|2025-10-24 07:20:00|1847.94|1845.94|1845.75|1843.75|1848.38|1846.38|1845.21|1843.21|0
1761290700000|2025-10-24 07:25:00|1845.87|1843.87|1846.02|1844.02|1846.13|1844.13|1844.69|1842.69|0
1761291000000|2025-10-24 07:30:00|1846.72|1844.72|1848.37|1846.37|1848.59|1846.59|1845.83|1843.83|0
1761291300000|2025-10-24 07:35:00|1848.49|1846.49|1848.95|1846.95|1850.38|1848.38|1847.82|1845.82|0
1761291600000|2025-10-24 07:40:00|1849.03|1847.03|1847.65|1845.65|1849.03|1847.03|1847.55|1845.55|0
1761291900000|2025-10-24 07:45:00|1847.52|1845.52|1843.95|1841.95|1847.65|1845.65|1843.36|1841.36|0
1761292200000|2025-10-24 07:50:00|1844.19|1842.19|1843.07|1841.07|1846.18|1844.18|1842.96|1840.96|0
1761292500000|2025-10-24 07:55:00|1843.18|1841.18|1843.99|1841.99|1844.35|1842.35|1842.84|1840.84|0
1761292800000|2025-10-24 08:00:00|1843.88|1841.88|1841.8|1839.8|1844.59|1842.59|1841.45|1839.45|0
1761293100000|2025-10-24 08:05:00|1841.57|1839.57|1842.21|1840.21|1843.02|1841.02|1839.82|1837.82|0
1761293400000|2025-10-24 08:10:00|1841.98|1839.98|1840.28|1838.28|1842.71|1840.71|1839.57|1837.57|0
1761293700000|2025-10-24 08:15:00|1840.05|1838.05|1840.52|1838.52|1841.72|1839.72|1839.89|1837.89|0
1761294000000|2025-10-24 08:20:00|1840.75|1838.75|1842.41|1840.41|1842.64|1840.64|1840.71|1838.71|0
1761294300000|2025-10-24 08:25:00|1842.18|1840.18|1842.95|1840.95|1843.19|1841.19|1841.87|1839.87|0
1761294600000|2025-10-24 08:30:00|1843.19|1841.19|1842.48|1840.48|1843.52|1841.52|1842.06|1840.06|0
1761294900000|2025-10-24 08:35:00|1842.24|1840.24|1842.33|1840.33|1843.42|1841.42|1842.2|1840.2|0
1761295200000|2025-10-24 08:40:00|1842.51|1840.51|1844.33|1842.33|1844.8|1842.8|1842.44|1840.44|0
1761295500000|2025-10-24 08:45:00|1844.29|1842.29|1847.81|1845.81|1848.87|1846.87|1844.29|1842.29|0
1761295800000|2025-10-24 08:50:00|1847.57|1845.57|1845.73|1843.73|1847.68|1845.68|1845.52|1843.52|0
1761296100000|2025-10-24 08:55:00|1845.97|1843.97|1845.05|1843.05|1846.14|1844.14|1844.51|1842.51|0
1761296400000|2025-10-24 09:00:00|1845.16|1843.16|1845.83|1843.83|1845.86|1843.86|1844.7|1842.7|0
1761296700000|2025-10-24 09:05:00|1845.95|1843.95|1845.28|1843.28|1846.17|1844.17|1844.76|1842.76|0
1761297000000|2025-10-24 09:10:00|1845.35|1843.35|1845.62|1843.62|1845.87|1843.87|1844.79|1842.79|0
1761297300000|2025-10-24 09:15:00|1845.6|1843.6|1847.39|1845.39|1847.5|1845.5|1844.83|1842.83|0
1761297600000|2025-10-24 09:20:00|1847.15|1845.15|1850.24|1848.24|1850.47|1848.47|1847.15|1845.15|0
1761297900000|2025-10-24 09:25:00|1850.35|1848.35|1850.23|1848.23|1850.91|1848.91|1849.51|1847.51|0
1761298200000|2025-10-24 09:30:00|1850.55|1848.55|1851.24|1849.24|1851.45|1849.45|1850.5|1848.5|0
1761298500000|2025-10-24 09:35:00|1851.47|1849.47|1853.06|1851.06|1853.06|1851.06|1850.7|1848.7|0
1761298800000|2025-10-24 09:40:00|1853.18|1851.18|1852.32|1850.32|1853.99|1851.99|1852.05|1850.05|0
1761299100000|2025-10-24 09:45:00|1852.33|1850.33|1850.97|1848.97|1852.5|1850.5|1850.89|1848.89|0
1761299400000|2025-10-24 09:50:00|1850.73|1848.73|1850.51|1848.51|1851.09|1849.09|1850.22|1848.22|0
1761299700000|2025-10-24 09:55:00|1850.43|1848.43|1849.69|1847.69|1850.91|1848.91|1849.29|1847.29|0
1761300000000|2025-10-24 10:00:00|1849.74|1847.74|1848.83|1846.83|1849.92|1847.92|1848.42|1846.42|0
1761300300000|2025-10-24 10:05:00|1849.17|1847.17|1850.85|1848.85|1851.22|1849.22|1848.31|1846.31|0
1761300600000|2025-10-24 10:10:00|1850.73|1848.73|1852.43|1850.43|1852.68|1850.68|1850.64|1848.64|0
1761300900000|2025-10-24 10:15:00|1852.54|1850.54|1852.27|1850.27|1852.8|1850.8|1851.86|1849.86|0
1761301200000|2025-10-24 10:20:00|1852.29|1850.29|1849.7|1847.7|1852.5|1850.5|1849.53|1847.53|0
1761301500000|2025-10-24 10:25:00|1849.46|1847.46|1849.16|1847.16|1850.17|1848.17|1848.98|1846.98|0
1761301800000|2025-10-24 10:30:00|1849.4|1847.4|1851.78|1849.78|1852.08|1850.08|1849.16|1847.16|0
1761302100000|2025-10-24 10:35:00|1852.01|1850.01|1850.92|1848.92|1852.01|1850.01|1849.89|1847.89|0
1761302400000|2025-10-24 10:40:00|1850.8|1848.8|1848.86|1846.86|1850.8|1848.8|1848.86|1846.86|0
1761302700000|2025-10-24 10:45:00|1849.1|1847.1|1850.4|1848.4|1850.61|1848.61|1848.9|1846.9|0
1761303000000|2025-10-24 10:50:00|1850.51|1848.51|1848.83|1846.83|1850.51|1848.51|1848.59|1846.59|0
1761303300000|2025-10-24 10:55:00|1848.8|1846.8|1848.13|1846.13|1849.03|1847.03|1847.87|1845.87|0
1761303600000|2025-10-24 11:00:00|1848.84|1846.84|1849.55|1847.55|1850.14|1848.14|1848.44|1846.44|0
1761303900000|2025-10-24 11:05:00|1849.43|1847.43|1850.22|1848.22|1850.8|1848.8|1848.94|1846.94|0
1761304200000|2025-10-24 11:10:00|1850.03|1848.03|1852.3|1850.3|1852.3|1850.3|1849.95|1847.95|0
1761304500000|2025-10-24 11:15:00|1852.1|1850.1|1849.78|1847.78|1852.36|1850.36|1849.66|1847.66|0
1761304800000|2025-10-24 11:20:00|1849.42|1847.42|1849.22|1847.22|1849.87|1847.87|1848.53|1846.53|0
1761305100000|2025-10-24 11:25:00|1849.09|1847.09|1850.05|1848.05|1850.61|1848.61|1848.98|1846.98|0
1761305400000|2025-10-24 11:30:00|1850.17|1848.17|1849.03|1847.03|1850.28|1848.28|1848.64|1846.64|0
1761305700000|2025-10-24 11:35:00|1849.07|1847.07|1850.3|1848.3|1850.52|1848.52|1848.7|1846.7|0
1761306000000|2025-10-24 11:40:00|1850.26|1848.26|1850.11|1848.11|1851.99|1849.99|1849.92|1847.92|0
1761306300000|2025-10-24 11:45:00|1850.22|1848.22|1850.91|1848.91|1851.19|1849.19|1850.22|1848.22|0
1761306600000|2025-10-24 11:50:00|1851.14|1849.14|1853.19|1851.19|1853.19|1851.19|1850.82|1848.82|0
1761306900000|2025-10-24 11:55:00|1853.05|1851.05|1852.37|1850.37|1854.56|1852.56|1851.48|1849.48|0
1761307200000|2025-10-24 12:00:00|1852.18|1850.18|1852.24|1850.24|1853.57|1851.57|1851.43|1849.43|0
1761307500000|2025-10-24 12:05:00|1852.37|1850.37|1853.11|1851.11|1855.39|1853.39|1852.14|1850.14|0
1761307800000|2025-10-24 12:10:00|1852.49|1850.49|1851.93|1849.93|1853.22|1851.22|1851.49|1849.49|0
1761308100000|2025-10-24 12:15:00|1851.7|1849.7|1849.79|1847.79|1851.82|1849.82|1849.79|1847.79|0
1761308400000|2025-10-24 12:20:00|1849.56|1847.56|1849.72|1847.72|1851.37|1849.37|1849.37|1847.37|0
1761308700000|2025-10-24 12:25:00|1850.77|1848.77|1852.97|1849.37|1853.08|1849.52|1849.05|1847.05|0
1761309000000|2025-10-24 12:30:00|1873.38|1869.78|1871.59|1869.59|1885.76|1882.16|1871.59|1868.73|0
1761309300000|2025-10-24 12:35:00|1871.72|1869.72|1870.28|1868.28|1877.19|1875.19|1869.16|1867.16|0
1761309600000|2025-10-24 12:40:00|1870.98|1868.98|1868.81|1866.81|1871.54|1869.54|1864.96|1862.96|0
1761309900000|2025-10-24 12:45:00|1868.92|1866.92|1869.85|1867.85|1873.84|1871.84|1867.9|1865.9|0
1761310200000|2025-10-24 12:50:00|1870.09|1868.09|1867.21|1865.21|1871.03|1869.03|1866.89|1864.89|0
1761310500000|2025-10-24 12:55:00|1867.45|1865.45|1866.61|1864.61|1868.62|1866.62|1865.5|1863.5|0
1761310800000|2025-10-24 13:00:00|1867.08|1865.08|1868.82|1866.82|1869.63|1867.63|1866.56|1864.56|0
1761311100000|2025-10-24 13:05:00|1868.57|1866.57|1870.82|1868.82|1871.05|1869.05|1867.91|1865.91|0
1761311400000|2025-10-24 13:10:00|1870.93|1868.93|1870.54|1868.54|1872.09|1870.09|1869.4|1867.4|0
1761311700000|2025-10-24 13:15:00|1870.43|1868.43|1870.8|1868.8|1871.78|1869.78|1866.75|1864.75|0
1761312000000|2025-10-24 13:20:00|1870.68|1868.68|1874.6|1872.6|1875.54|1873.54|1870.28|1868.28|0
1761312300000|2025-10-24 13:25:00|1874.13|1872.13|1874.85|1872.85|1874.85|1872.85|1873.9|1871.9|0
1761312600000|2025-10-24 13:30:00|1869.01|1867.01|1876.78|1874.78|1876.78|1874.78|1866.63|1864.63|0
1761312900000|2025-10-24 13:35:00|1877.49|1875.49|1880.3|1878.3|1885.96|1883.96|1876.02|1874.02|0
1761313200000|2025-10-24 13:40:00|1881|1879|1882.3|1880.3|1884|1882|1878.51|1876.51|0
1761313500000|2025-10-24 13:45:00|1885.12|1883.12|1879.08|1877.08|1886.51|1884.51|1877.91|1875.91|0
1761313800000|2025-10-24 13:50:00|1878.38|1876.38|1878.62|1876.62|1884.03|1882.03|1874.86|1872.86|0
1761314100000|2025-10-24 13:55:00|1878.39|1876.39|1884.07|1882.07|1884.07|1882.07|1876.69|1874.69|0
1761314400000|2025-10-24 14:00:00|1883.95|1881.95|1883.42|1881.42|1885.88|1883.88|1878.67|1876.67|0
1761314700000|2025-10-24 14:05:00|1883.66|1881.66|1887.57|1885.57|1887.68|1885.68|1882.5|1880.5|0
1761315000000|2025-10-24 14:10:00|1887.81|1885.81|1887.61|1885.61|1888.39|1886.39|1885.41|1883.41|0
1761315300000|2025-10-24 14:15:00|1887.38|1885.38|1883.83|1881.83|1887.38|1885.38|1883.26|1881.26|0
1761315600000|2025-10-24 14:20:00|1883.59|1881.59|1881.92|1879.92|1884.21|1882.21|1877.73|1875.73|0
1761315900000|2025-10-24 14:25:00|1882.63|1880.63|1877.49|1875.49|1882.63|1880.63|1877.1|1875.1|0
1761316200000|2025-10-24 14:30:00|1876.78|1874.78|1877.26|1875.26|1878.1|1876.1|1871.6|1869.6|0
1761316500000|2025-10-24 14:35:00|1877.62|1875.62|1880.03|1878.03|1880.31|1878.31|1872.82|1870.82|0
1761316800000|2025-10-24 14:40:00|1879.79|1877.79|1884.73|1882.73|1885.75|1883.75|1879.79|1877.79|0
1761317100000|2025-10-24 14:45:00|1884.49|1882.49|1883.86|1881.86|1885.67|1883.67|1881.69|1879.69|0
1761317400000|2025-10-24 14:50:00|1884.1|1882.1|1876.47|1874.47|1884.1|1882.1|1874.6|1872.6|0
1761317700000|2025-10-24 14:55:00|1876.24|1874.24|1876.32|1874.32|1877.09|1875.09|1870.27|1868.27|0
1761318000000|2025-10-24 15:00:00|1877.26|1875.26|1876.91|1874.91|1878.83|1876.83|1874.49|1872.49|0
1761318300000|2025-10-24 15:05:00|1877.15|1875.15|1881.41|1879.41|1881.74|1879.74|1875.48|1873.48|0
1761318600000|2025-10-24 15:10:00|1880.94|1878.94|1884.76|1882.76|1885|1883|1877.65|1875.65|0
1761318900000|2025-10-24 15:15:00|1885|1883|1887.33|1885.33|1889.12|1887.12|1884.97|1882.97|0
1761319200000|2025-10-24 15:20:00|1887.56|1885.56|1893.17|1891.17|1893.85|1891.85|1887.09|1885.09|0
1761319500000|2025-10-24 15:25:00|1892.94|1890.94|1891.9|1889.9|1893.28|1891.28|1890.88|1888.88|0
1761319800000|2025-10-24 15:30:00|1892.37|1890.37|1891.48|1889.48|1894.23|1892.23|1891.23|1889.23|0
1761320100000|2025-10-24 15:35:00|1890.78|1888.78|1891.8|1889.8|1892.48|1890.48|1887.95|1885.95|0
1761320400000|2025-10-24 15:40:00|1891.57|1889.57|1888.32|1886.32|1891.57|1889.57|1887.33|1885.33|0
1761320700000|2025-10-24 15:45:00|1888.55|1886.55|1889.9|1887.9|1891.08|1889.08|1886.06|1884.06|0
1761321000000|2025-10-24 15:50:00|1890.13|1888.13|1889.91|1887.91|1892.31|1890.31|1889.24|1887.24|0
1761321300000|2025-10-24 15:55:00|1890.03|1888.03|1889.88|1887.88|1890.45|1888.45|1887.18|1885.18|0
1761321600000|2025-10-24 16:00:00|1890.35|1888.35|1892.18|1890.18|1892.95|1890.95|1889.88|1887.88|0
1761321900000|2025-10-24 16:05:00|1892.41|1890.41|1890.75|1888.75|1892.41|1890.41|1889.2|1887.2|0
1761322200000|2025-10-24 16:10:00|1890.99|1888.99|1892.81|1890.81|1893.28|1891.28|1890.29|1888.29|0
1761322500000|2025-10-24 16:15:00|1892.69|1890.69|1891.69|1889.69|1893.25|1891.25|1890.65|1888.65|0
1761322800000|2025-10-24 16:20:00|1891.45|1889.45|1891.11|1889.11|1894.07|1892.07|1890.25|1888.25|0
1761323100000|2025-10-24 16:25:00|1890.87|1888.87|1889.46|1887.46|1891.34|1889.34|1888.33|1886.33|0
1761323400000|2025-10-24 16:30:00|1889.11|1887.11|1887.58|1885.58|1890.38|1888.38|1887.26|1885.26|0
1761323700000|2025-10-24 16:35:00|1887.34|1885.34|1886.4|1884.4|1887.58|1885.58|1885.05|1883.05|0
1761324000000|2025-10-24 16:40:00|1886.51|1884.51|1883.85|1881.85|1887.03|1885.03|1882.75|1880.75|0
1761324300000|2025-10-24 16:45:00|1883.61|1881.61|1889.37|1887.37|1889.41|1887.41|1882.87|1880.87|0
1761324600000|2025-10-24 16:50:00|1889.61|1887.61|1890.06|1888.06|1892.25|1890.25|1889.4|1887.4|0
1761324900000|2025-10-24 16:55:00|1890.3|1888.3|1889.61|1887.61|1890.85|1888.85|1887.98|1885.98|0
1761325200000|2025-10-24 17:00:00|1889.14|1887.14|1890.35|1888.35|1891.41|1889.41|1888.69|1886.69|0
1761325500000|2025-10-24 17:05:00|1890.11|1888.11|1889.25|1887.25|1890.75|1888.75|1888.55|1886.55|0
1761325800000|2025-10-24 17:10:00|1889.48|1887.48|1887.87|1885.87|1890.59|1888.59|1887.21|1885.21|0
1761326100000|2025-10-24 17:15:00|1887.63|1885.63|1889.77|1887.77|1890.09|1888.09|1886.65|1884.65|0
1761326400000|2025-10-24 17:20:00|1889.3|1887.3|1890.89|1888.89|1891.13|1889.13|1887.39|1885.39|0
1761326700000|2025-10-24 17:25:00|1891.12|1889.12|1890.52|1888.52|1892.11|1890.11|1889.64|1887.64|0
1761327000000|2025-10-24 17:30:00|1890.76|1888.76|1891.68|1889.68|1891.68|1889.68|1889.74|1887.74|0
1761327300000|2025-10-24 17:35:00|1891.45|1889.45|1892.14|1890.14|1892.46|1890.46|1890.85|1888.85|0
1761327600000|2025-10-24 17:40:00|1891.91|1889.91|1891.27|1889.27|1892.24|1890.24|1890.42|1888.42|0
1761327900000|2025-10-24 17:45:00|1891.51|1889.51|1892.98|1890.98|1893.65|1891.65|1890.41|1888.41|0
1761328200000|2025-10-24 17:50:00|1892.75|1890.75|1891.5|1889.5|1892.98|1890.98|1891.23|1889.23|0
1761328500000|2025-10-24 17:55:00|1891.26|1889.26|1890.39|1888.39|1891.72|1889.72|1890.39|1888.39|0
1761328800000|2025-10-24 18:00:00|1890.15|1888.15|1889.2|1887.2|1891.2|1889.2|1888.29|1886.29|0
1761329100000|2025-10-24 18:05:00|1889.67|1887.67|1891.86|1889.86|1892.04|1890.04|1889.44|1887.44|0
1761329400000|2025-10-24 18:10:00|1891.96|1889.96|1891.95|1889.95|1892.63|1890.63|1891.24|1889.24|0
1761329700000|2025-10-24 18:15:00|1891.38|1889.38|1892.34|1890.34|1892.59|1890.59|1890.49|1888.49|0
1761330000000|2025-10-24 18:20:00|1892.58|1890.58|1892.38|1890.38|1892.89|1890.89|1891.35|1889.35|0
1761330300000|2025-10-24 18:25:00|1892.15|1890.15|1890.98|1888.98|1892.72|1890.72|1890.75|1888.75|0
1761330600000|2025-10-24 18:30:00|1891.22|1889.22|1891.55|1889.55|1892.58|1890.58|1890.4|1888.4|0
1761330900000|2025-10-24 18:35:00|1891.31|1889.31|1891.4|1889.4|1892.63|1890.63|1890.88|1888.88|0
1761331200000|2025-10-24 18:40:00|1891.16|1889.16|1890.47|1888.47|1891.24|1889.24|1889.48|1887.48|0
1761331500000|2025-10-24 18:45:00|1890.41|1888.41|1889.16|1887.16|1890.41|1888.41|1887.13|1885.13|0
1761331800000|2025-10-24 18:50:00|1889.4|1887.4|1889.88|1887.88|1890.12|1888.12|1888.18|1886.18|0
1761332100000|2025-10-24 18:55:00|1889.64|1887.64|1891.6|1889.6|1891.76|1889.76|1889.64|1887.64|0
1761332400000|2025-10-24 19:00:00|1891.84|1889.84|1892.75|1890.75|1893.43|1891.43|1891.3|1889.3|0
1761332700000|2025-10-24 19:05:00|1893.24|1891.24|1894.03|1892.03|1894.29|1892.29|1892.28|1890.28|0
1761333000000|2025-10-24 19:10:00|1894.02|1892.02|1892.53|1890.53|1894.19|1892.19|1892.47|1890.47|0
1761333300000|2025-10-24 19:15:00|1892.76|1890.76|1891.45|1889.45|1892.97|1890.97|1890.63|1888.63|0
1761333600000|2025-10-24 19:20:00|1891.22|1889.22|1893.1|1891.1|1893.61|1891.61|1890.27|1888.27|0
1761333900000|2025-10-24 19:25:00|1892.9|1890.9|1892.44|1890.44|1894.12|1892.12|1891.99|1889.99|0
1761334200000|2025-10-24 19:30:00|1892.21|1890.21|1890.92|1888.92|1892.44|1890.44|1890.62|1888.62|0
1761334500000|2025-10-24 19:35:00|1890.68|1888.68|1890.26|1888.26|1891.33|1889.33|1889.23|1887.23|0
1761334800000|2025-10-24 19:40:00|1890.07|1888.07|1887.08|1885.08|1890.35|1888.35|1887.05|1885.05|0
1761335100000|2025-10-24 19:45:00|1887.24|1885.24|1887.22|1885.22|1889.41|1887.41|1886.06|1884.06|0
1761335400000|2025-10-24 19:50:00|1886.28|1884.28|1886.51|1884.51|1888.29|1886.29|1885.71|1883.71|0
1761335700000|2025-10-24 19:55:00|1886.28|1884.28|1880.71|1878.71|1886.28|1884.28|1877.66|1875.66|0
1761336000000|2025-10-24 20:00:00|1880|1878|1881.5|1879.5|1883.22|1881.22|1878.81|1876.81|0
1761336300000|2025-10-24 20:05:00|1881.73|1879.73|1880.28|1878.28|1881.73|1879.73|1878.92|1876.92|0
1761336600000|2025-10-24 20:10:00|1880.51|1878.51|1879.61|1877.61|1881.11|1879.11|1878.53|1876.53|0
1761528000000|2025-10-27 01:20:00|1923.6|1920.6|1923.86|1920.86|1924.4|1921.4|1923.35|1920.35|0
1761528300000|2025-10-27 01:25:00|1923.64|1920.64|1923.65|1921.65|1924.49|1922.28|1923.23|1920.64|0
1761528600000|2025-10-27 01:30:00|1923.42|1921.42|1922.77|1920.77|1923.72|1921.72|1922.62|1920.62|0
1761528900000|2025-10-27 01:35:00|1922.98|1920.98|1924.28|1922.28|1924.74|1922.74|1922.81|1920.81|0
1761529200000|2025-10-27 01:40:00|1923.81|1921.81|1923.25|1921.25|1924.05|1922.05|1922.69|1920.69|0
1761529500000|2025-10-27 01:45:00|1923.19|1921.19|1922.03|1920.03|1923.58|1921.58|1922.03|1920.03|0
1761529800000|2025-10-27 01:50:00|1921.8|1919.8|1921.32|1919.32|1922.82|1920.82|1921.16|1919.16|0
1761530100000|2025-10-27 01:55:00|1921.55|1919.55|1921.49|1919.49|1921.77|1919.77|1920.88|1918.88|0
1761530400000|2025-10-27 02:00:00|1921.4|1919.4|1921.5|1919.5|1922.73|1920.73|1921.4|1919.4|0
1761530700000|2025-10-27 02:05:00|1921.63|1919.63|1920.14|1918.14|1922.13|1920.13|1919.35|1917.35|0
1761531000000|2025-10-27 02:10:00|1920.38|1918.38|1920.6|1918.6|1921.29|1919.29|1919.86|1917.86|0
1761531300000|2025-10-27 02:15:00|1920.64|1918.64|1921.83|1919.83|1922.38|1920.38|1920.64|1918.64|0
1761531600000|2025-10-27 02:20:00|1922.06|1920.06|1922.13|1920.13|1922.44|1920.44|1921.64|1919.64|0
1761531900000|2025-10-27 02:25:00|1921.9|1919.9|1921.71|1919.71|1922.55|1920.55|1921.16|1919.16|0
1761532200000|2025-10-27 02:30:00|1921.64|1919.64|1923.87|1921.87|1923.87|1921.87|1921.64|1919.64|0
1761532500000|2025-10-27 02:35:00|1924.11|1922.11|1924.04|1922.04|1925.01|1923.01|1922.26|1920.26|0
1761532800000|2025-10-27 02:40:00|1923.92|1921.92|1925.05|1923.05|1925.64|1923.64|1923.92|1921.92|0
1761533100000|2025-10-27 02:45:00|1925.07|1923.07|1926.56|1924.56|1926.56|1924.56|1925.07|1923.07|0
1761533400000|2025-10-27 02:50:00|1926.53|1924.53|1925.56|1923.56|1926.53|1924.53|1925.35|1923.35|0
1761533700000|2025-10-27 02:55:00|1925.67|1923.67|1926.47|1924.47|1926.47|1924.47|1925.24|1923.24|0
1761534000000|2025-10-27 03:00:00|1926.81|1924.81|1926.85|1924.85|1926.98|1924.98|1926.11|1924.11|0
1761534300000|2025-10-27 03:05:00|1926.61|1924.61|1926.79|1924.79|1927.49|1925.49|1926.15|1924.15|0
1761534600000|2025-10-27 03:10:00|1927.03|1925.03|1928.68|1926.68|1928.78|1926.78|1926.9|1924.9|0
1761534900000|2025-10-27 03:15:00|1928.78|1926.78|1930.01|1928.01|1930.6|1928.6|1928.78|1926.78|0
1761535200000|2025-10-27 03:20:00|1930.24|1928.24|1931.01|1929.01|1931.63|1929.63|1930.24|1928.24|0
1761535500000|2025-10-27 03:25:00|1931.11|1929.11|1931.69|1929.69|1932.11|1930.11|1930.89|1928.89|0
1761535800000|2025-10-27 03:30:00|1931.45|1929.45|1932.2|1930.2|1932.25|1930.25|1930.98|1928.98|0
1761536100000|2025-10-27 03:35:00|1931.96|1929.96|1930.24|1928.24|1932.39|1930.39|1930.24|1928.24|0
1761536400000|2025-10-27 03:40:00|1930.42|1928.42|1929.62|1927.62|1930.65|1928.65|1929.05|1927.05|0
1761536700000|2025-10-27 03:45:00|1929.55|1927.55|1928.94|1926.94|1929.85|1927.85|1928.81|1926.81|0
1761537000000|2025-10-27 03:50:00|1928.91|1926.91|1929.02|1927.02|1929.6|1927.6|1928.45|1926.45|0
1761537300000|2025-10-27 03:55:00|1929.14|1927.14|1929.74|1927.74|1929.74|1927.74|1928.04|1926.04|0
1761537600000|2025-10-27 04:00:00|1929.5|1927.5|1930.02|1928.02|1930.42|1928.42|1929.13|1927.13|0
1761537900000|2025-10-27 04:05:00|1929.81|1927.81|1929.5|1927.5|1930.28|1928.28|1928.48|1926.48|0
1761538200000|2025-10-27 04:10:00|1929.62|1927.62|1929.47|1927.47|1930.71|1928.71|1928.29|1926.29|0
1761538500000|2025-10-27 04:15:00|1929.89|1927.89|1928.8|1926.8|1929.93|1927.93|1928.8|1926.8|0
1761538800000|2025-10-27 04:20:00|1929.03|1927.03|1929.54|1927.54|1929.76|1927.76|1928.55|1926.55|0
1761539100000|2025-10-27 04:25:00|1929.65|1927.65|1930.98|1928.98|1931.07|1929.07|1929.65|1927.65|0
1761539400000|2025-10-27 04:30:00|1931.22|1929.22|1930.31|1928.31|1932.02|1930.02|1930.25|1928.25|0
1761539700000|2025-10-27 04:35:00|1930.42|1928.42|1930.37|1928.37|1930.8|1928.8|1929.79|1927.79|0
1761540000000|2025-10-27 04:40:00|1930.61|1928.61|1931.57|1929.57|1931.57|1929.57|1930.61|1928.61|0
1761540300000|2025-10-27 04:45:00|1931.33|1929.33|1930.1|1928.1|1931.57|1929.57|1929.99|1927.99|0
1761540600000|2025-10-27 04:50:00|1930.28|1928.28|1929.84|1927.84|1930.28|1928.28|1929.58|1927.58|0
1761540900000|2025-10-27 04:55:00|1929.96|1927.96|1930.71|1928.71|1930.91|1928.91|1929.84|1927.84|0
1761541200000|2025-10-27 05:00:00|1931.18|1929.18|1931.29|1929.29|1931.65|1929.65|1930.22|1928.22|0
1761541500000|2025-10-27 05:05:00|1931.06|1929.06|1931.38|1929.38|1931.72|1929.72|1930.96|1928.96|0
1761541800000|2025-10-27 05:10:00|1931.45|1929.45|1932.41|1930.41|1933.02|1931.02|1931.26|1929.26|0
1761542100000|2025-10-27 05:15:00|1932.18|1930.18|1932.84|1930.84|1932.94|1930.94|1931.74|1929.74|0
1761542400000|2025-10-27 05:20:00|1932.81|1930.81|1932.74|1930.74|1933.19|1931.19|1932.21|1930.21|0
1761542700000|2025-10-27 05:25:00|1932.5|1930.5|1934.46|1932.46|1934.64|1932.64|1932.5|1930.5|0
1761543000000|2025-10-27 05:30:00|1934.69|1932.69|1933.47|1931.47|1935.19|1933.19|1933.06|1931.06|0
1761543300000|2025-10-27 05:35:00|1933.3|1931.3|1933.31|1931.31|1933.79|1931.79|1932.67|1930.67|0
1761543600000|2025-10-27 05:40:00|1933.18|1931.18|1933.07|1931.07|1933.77|1931.77|1932.7|1930.7|0
1761543900000|2025-10-27 05:45:00|1933.15|1931.15|1933.84|1931.84|1934.34|1932.34|1932.84|1930.84|0
1761544200000|2025-10-27 05:50:00|1934.19|1932.19|1933.9|1931.9|1934.62|1932.62|1933.62|1931.62|0
1761544500000|2025-10-27 05:55:00|1934.14|1932.14|1934.68|1932.68|1935.13|1933.13|1934.11|1932.11|0
1761544800000|2025-10-27 06:00:00|1934.5|1932.5|1935.71|1933.71|1935.71|1933.71|1933.76|1931.76|0
1761545100000|2025-10-27 06:05:00|1935.81|1933.81|1936.69|1934.69|1936.92|1934.92|1935.47|1933.47|0
1761545400000|2025-10-27 06:10:00|1936.45|1934.45|1935.88|1933.88|1936.72|1934.72|1934.95|1932.95|0
1761545700000|2025-10-27 06:15:00|1935.64|1933.64|1936.71|1934.71|1937.49|1935.49|1935.41|1933.41|0
1761546000000|2025-10-27 06:20:00|1936.94|1934.94|1937.22|1935.22|1937.85|1935.85|1936.62|1934.62|0
1761546300000|2025-10-27 06:25:00|1937.34|1935.34|1938.67|1936.67|1938.9|1936.9|1937.05|1935.05|0
1761546600000|2025-10-27 06:30:00|1938.43|1936.43|1936.67|1934.67|1939.17|1937.17|1936.07|1934.07|0
1761546900000|2025-10-27 06:35:00|1936.79|1934.79|1937.22|1935.22|1939.16|1937.16|1936.45|1934.45|0
1761547200000|2025-10-27 06:40:00|1937.62|1935.62|1937.41|1935.41|1937.8|1935.8|1936.41|1934.41|0
1761547500000|2025-10-27 06:45:00|1937.29|1935.29|1937.16|1935.16|1938.18|1936.18|1937.16|1935.16|0
1761547800000|2025-10-27 06:50:00|1937.53|1935.53|1936.42|1934.42|1937.53|1935.53|1936.02|1934.02|0
1761548100000|2025-10-27 06:55:00|1936.18|1934.18|1935.41|1933.41|1936.71|1934.71|1934.99|1932.99|0
1761548400000|2025-10-27 07:00:00|1935.63|1933.63|1934.93|1932.93|1935.73|1933.73|1933.7|1931.7|0
1761548700000|2025-10-27 07:05:00|1935.02|1933.02|1935.55|1933.55|1936.68|1934.68|1934.6|1932.6|0
1761549000000|2025-10-27 07:10:00|1935.31|1933.31|1936.79|1934.79|1937.29|1935.29|1935.19|1933.19|0
1761549300000|2025-10-27 07:15:00|1937.02|1935.02|1937.96|1935.96|1938.28|1936.28|1936.45|1934.45|0
1761549600000|2025-10-27 07:20:00|1937.72|1935.72|1938.9|1936.9|1939.18|1937.18|1936.07|1934.07|0
1761549900000|2025-10-27 07:25:00|1938.6|1936.6|1938.26|1936.26|1939.36|1937.36|1937.51|1935.51|0
1761550200000|2025-10-27 07:30:00|1938.5|1936.5|1938.21|1936.21|1939.7|1937.7|1938.02|1936.02|0
1761550500000|2025-10-27 07:35:00|1938.45|1936.45|1938.11|1936.11|1938.64|1936.64|1937.7|1935.7|0
1761550800000|2025-10-27 07:40:00|1938.05|1936.05|1936.46|1934.46|1938.7|1936.7|1936.44|1934.44|0
1761551100000|2025-10-27 07:45:00|1936.34|1934.34|1935.08|1933.08|1937.12|1935.12|1935.08|1933.08|0
1761551400000|2025-10-27 07:50:00|1935.09|1933.09|1935.2|1933.2|1936.15|1934.15|1934.43|1932.43|0
1761551700000|2025-10-27 07:55:00|1935.18|1933.18|1933.69|1931.69|1935.42|1933.42|1933.69|1931.69|0
1761552000000|2025-10-27 08:00:00|1934.16|1932.16|1932.63|1930.63|1935.22|1933.22|1932.51|1930.51|0
1761552300000|2025-10-27 08:05:00|1932.75|1930.75|1933.1|1931.1|1933.66|1931.66|1931.66|1929.66|0
1761552600000|2025-10-27 08:10:00|1932.86|1930.86|1932.72|1930.72|1933.38|1931.38|1931.96|1929.96|0
1761552900000|2025-10-27 08:15:00|1932.83|1930.83|1931.37|1929.37|1933.17|1931.17|1931.12|1929.12|0
1761553200000|2025-10-27 08:20:00|1932.3|1930.3|1930.96|1928.96|1933.61|1931.61|1930.96|1928.96|0
1761553500000|2025-10-27 08:25:00|1931.43|1929.43|1929.7|1927.7|1931.47|1929.47|1928.36|1926.36|0
1761553800000|2025-10-27 08:30:00|1929.94|1927.94|1928.65|1926.65|1930.05|1928.05|1927.85|1925.85|0
1761554100000|2025-10-27 08:35:00|1928.47|1926.47|1930.26|1928.26|1930.47|1928.47|1927.63|1925.63|0
1761554400000|2025-10-27 08:40:00|1930.37|1928.37|1931.17|1929.17|1931.67|1929.67|1929.77|1927.77|0
1761554700000|2025-10-27 08:45:00|1931.41|1929.41|1931.61|1929.61|1932.32|1930.32|1930.98|1928.98|0
1761555000000|2025-10-27 08:50:00|1931.37|1929.37|1931.92|1929.92|1932.32|1930.32|1930.77|1928.77|0
1761555300000|2025-10-27 08:55:00|1932.16|1930.16|1932.03|1930.03|1933.42|1931.42|1931.63|1929.63|0
1761555600000|2025-10-27 09:00:00|1932.26|1930.26|1932.06|1930.06|1932.5|1930.5|1930.7|1928.7|0
1761555900000|2025-10-27 09:05:00|1932.18|1930.18|1932.11|1930.11|1932.58|1930.58|1931.54|1929.54|0
1761556200000|2025-10-27 09:10:00|1932.35|1930.35|1931.9|1929.9|1932.35|1930.35|1930.99|1928.99|0
1761556500000|2025-10-27 09:15:00|1931.78|1929.78|1931.84|1929.84|1932.56|1930.56|1931.55|1929.55|0
1761556800000|2025-10-27 09:20:00|1931.96|1929.96|1931.85|1929.85|1932.8|1930.8|1931.84|1929.84|0
1761557100000|2025-10-27 09:25:00|1931.73|1929.73|1930.04|1928.04|1932.08|1930.08|1929.84|1927.84|0
1761557400000|2025-10-27 09:30:00|1929.84|1927.84|1932.54|1930.54|1933.16|1931.16|1929.52|1927.52|0
1761557700000|2025-10-27 09:35:00|1932.78|1930.78|1933.86|1931.86|1934.46|1932.46|1932.28|1930.28|0
1761558000000|2025-10-27 09:40:00|1933.62|1931.62|1935.71|1933.71|1935.71|1933.71|1932.39|1930.39|0
1761558300000|2025-10-27 09:45:00|1935.48|1933.48|1936.83|1934.83|1936.99|1934.99|1935.2|1933.2|0
1761558600000|2025-10-27 09:50:00|1936.6|1934.6|1937.28|1935.28|1937.66|1935.66|1935.69|1933.69|0
1761558900000|2025-10-27 09:55:00|1937|1935|1937.65|1935.65|1937.75|1935.75|1936.31|1934.31|0
1761559200000|2025-10-27 10:00:00|1937.78|1935.78|1936.35|1934.35|1937.78|1935.78|1935.64|1933.64|0
1761559500000|2025-10-27 10:05:00|1936.21|1934.21|1937.3|1935.3|1937.36|1935.36|1935.97|1933.97|0
1761559800000|2025-10-27 10:10:00|1937|1935|1936.11|1934.11|1937|1935|1935.01|1933.01|0
1761560100000|2025-10-27 10:15:00|1936.4|1934.4|1936.67|1934.67|1937.47|1935.47|1935.98|1933.98|0
1761560400000|2025-10-27 10:20:00|1936.91|1934.91|1936.93|1934.93|1937.91|1935.91|1936.38|1934.38|0
1761560700000|2025-10-27 10:25:00|1936.98|1934.98|1937.33|1935.33|1937.69|1935.69|1936.57|1934.57|0
1761561000000|2025-10-27 10:30:00|1937.2|1935.2|1937.81|1935.81|1938.01|1936.01|1936.13|1934.13|0
1761561300000|2025-10-27 10:35:00|1938.02|1936.02|1937.36|1935.36|1938.18|1936.18|1936.95|1934.95|0
1761561600000|2025-10-27 10:40:00|1937.59|1935.59|1937.31|1935.31|1937.59|1935.59|1936.61|1934.61|0
1761561900000|2025-10-27 10:45:00|1937.27|1935.27|1938.19|1936.19|1938.34|1936.34|1937.18|1935.18|0
1761562200000|2025-10-27 10:50:00|1937.96|1935.96|1937.87|1935.87|1938.77|1936.77|1937.32|1935.32|0
1761562500000|2025-10-27 10:55:00|1936.93|1934.93|1937.13|1935.13|1938.22|1936.22|1936.24|1934.24|0
1761562800000|2025-10-27 11:00:00|1936.91|1934.91|1938.21|1936.21|1938.91|1936.91|1936.44|1934.44|0
1761563100000|2025-10-27 11:05:00|1938.2|1936.2|1937.96|1935.96|1939.1|1937.1|1937.48|1935.48|0
1761563400000|2025-10-27 11:10:00|1937.72|1935.72|1935.17|1933.17|1937.72|1935.72|1933.99|1931.99|0
1761563700000|2025-10-27 11:15:00|1934.94|1932.94|1935.2|1933.2|1936.53|1934.53|1934.82|1932.82|0
1761564000000|2025-10-27 11:20:00|1935.53|1933.53|1935.86|1933.86|1935.89|1933.89|1934.57|1932.57|0
1761564300000|2025-10-27 11:25:00|1935.62|1933.62|1935.38|1933.38|1936.18|1934.18|1934.98|1932.98|0
1761564600000|2025-10-27 11:30:00|1935.15|1933.15|1933.52|1931.52|1935.88|1933.88|1932.5|1930.5|0
1761564900000|2025-10-27 11:35:00|1933.28|1931.28|1932|1930|1933.89|1931.89|1931.51|1929.51|0
1761565200000|2025-10-27 11:40:00|1932.24|1930.24|1931.7|1929.7|1932.66|1930.66|1931.33|1929.33|0
1761565500000|2025-10-27 11:45:00|1931.57|1929.57|1930.73|1928.73|1932.35|1930.35|1930.37|1928.37|0
1761565800000|2025-10-27 11:50:00|1930.5|1928.5|1930.92|1928.92|1931.5|1929.5|1930.13|1928.13|0
1761566100000|2025-10-27 11:55:00|1930.68|1928.68|1930.97|1928.97|1932.04|1930.04|1930.68|1928.68|0
1761566400000|2025-10-27 12:00:00|1930.73|1928.73|1932.71|1930.71|1933.45|1931.45|1930.1|1928.1|0
1761566700000|2025-10-27 12:05:00|1932.58|1930.58|1933.37|1931.37|1934.39|1932.39|1931.27|1929.27|0
1761567000000|2025-10-27 12:10:00|1933.61|1931.61|1935.28|1933.28|1936.22|1934.22|1933.6|1931.6|0
1761567300000|2025-10-27 12:15:00|1935.05|1933.05|1933.75|1931.75|1935.05|1933.05|1933.17|1931.17|0
1761567600000|2025-10-27 12:20:00|1933.99|1931.99|1933.99|1931.99|1934.91|1932.91|1933.19|1931.19|0
1761567900000|2025-10-27 12:25:00|1933.75|1931.75|1932.96|1930.96|1933.94|1931.94|1932.15|1930.15|0
1761568200000|2025-10-27 12:30:00|1933.01|1931.01|1932.35|1930.35|1933.13|1931.13|1931|1929|0
1761568500000|2025-10-27 12:35:00|1932.58|1930.58|1933.46|1931.46|1933.82|1931.82|1932.58|1930.58|0
1761568800000|2025-10-27 12:40:00|1933.52|1931.52|1932.96|1930.96|1933.75|1931.75|1931.37|1929.37|0
1761569100000|2025-10-27 12:45:00|1933.14|1931.14|1934.6|1932.6|1934.94|1932.94|1933.06|1931.06|0
1761569400000|2025-10-27 12:50:00|1934.23|1932.23|1934.11|1932.11|1935.07|1933.07|1933.85|1931.85|0
1761569700000|2025-10-27 12:55:00|1934.3|1932.3|1933.15|1931.15|1934.41|1932.41|1932.9|1930.9|0
1761570000000|2025-10-27 13:00:00|1934.42|1932.42|1935.45|1933.45|1935.45|1933.45|1932.9|1930.9|0
1761570300000|2025-10-27 13:05:00|1935.68|1933.68|1935.16|1933.16|1936.06|1934.06|1934.96|1932.96|0
1761570600000|2025-10-27 13:10:00|1935.39|1933.39|1933.73|1931.73|1936.11|1934.11|1933.51|1931.51|0
1761570900000|2025-10-27 13:15:00|1933.74|1931.74|1932.73|1930.73|1934.52|1932.52|1932.15|1930.15|0
1761571200000|2025-10-27 13:20:00|1932.25|1930.25|1933.61|1931.61|1933.71|1931.71|1931.42|1929.42|0
1761571500000|2025-10-27 13:25:00|1933.14|1931.14|1933.38|1931.38|1933.61|1931.61|1933.14|1931.14|0
1761571800000|2025-10-27 13:30:00|1936.78|1934.78|1933.71|1931.71|1937.92|1935.92|1933.12|1931.12|0
1761572100000|2025-10-27 13:35:00|1933.48|1931.48|1936.21|1934.21|1936.34|1934.34|1928.74|1926.74|0
1761572400000|2025-10-27 13:40:00|1935.97|1933.97|1934.35|1932.35|1935.97|1933.97|1930.94|1928.94|0
1761572700000|2025-10-27 13:45:00|1934.11|1932.11|1933.56|1931.56|1936.21|1934.21|1932.57|1930.57|0
1761573000000|2025-10-27 13:50:00|1933.8|1931.8|1937.51|1935.51|1937.94|1935.94|1931.06|1929.06|0
1761573300000|2025-10-27 13:55:00|1937.28|1935.28|1938.45|1936.45|1940.34|1938.34|1935.66|1933.66|0
1761573600000|2025-10-27 14:00:00|1938.92|1936.92|1939.91|1937.91|1941.86|1939.86|1936.58|1934.58|0
1761573900000|2025-10-27 14:05:00|1940.14|1938.14|1940.63|1938.63|1942.45|1940.45|1940.07|1938.07|0
1761574200000|2025-10-27 14:10:00|1939.92|1937.92|1940.66|1938.66|1941.51|1939.51|1938.32|1936.32|0
1761574500000|2025-10-27 14:15:00|1940.42|1938.42|1934.03|1932.03|1940.66|1938.66|1933.44|1931.44|0
1761574800000|2025-10-27 14:20:00|1933.79|1931.79|1934.86|1932.86|1935.76|1933.76|1932.66|1930.66|0
1761575100000|2025-10-27 14:25:00|1935.09|1933.09|1938.88|1936.88|1939.12|1937.12|1932.94|1930.94|0
1761575400000|2025-10-27 14:30:00|1939.12|1937.12|1939.42|1937.42|1939.6|1937.6|1936.33|1934.33|0
1761575700000|2025-10-27 14:35:00|1938.94|1936.94|1938.58|1936.58|1941.71|1939.71|1938.58|1936.58|0
1761576000000|2025-10-27 14:40:00|1938.34|1936.34|1941.73|1939.73|1941.97|1939.97|1938.34|1936.34|0
1761576300000|2025-10-27 14:45:00|1941.97|1939.97|1938.88|1936.88|1942.09|1940.09|1938.4|1936.4|0
1761576600000|2025-10-27 14:50:00|1939.12|1937.12|1936.46|1934.46|1939.51|1937.51|1934.22|1932.22|0
1761576900000|2025-10-27 14:55:00|1936.69|1934.69|1935.62|1933.62|1938.5|1936.5|1934.67|1932.67|0
1761577200000|2025-10-27 15:00:00|1935.38|1933.38|1936.74|1934.74|1937.81|1935.81|1934.63|1932.63|0
1761577500000|2025-10-27 15:05:00|1936.5|1934.5|1934.67|1932.67|1937.28|1935.28|1933.56|1931.56|0
1761577800000|2025-10-27 15:10:00|1934.43|1932.43|1938.36|1936.36|1938.57|1936.57|1934.35|1932.35|0
1761578100000|2025-10-27 15:15:00|1938.12|1936.12|1938.16|1936.16|1939.3|1937.3|1935.15|1933.15|0
1761578400000|2025-10-27 15:20:00|1938.39|1936.39|1939.79|1937.79|1939.79|1937.79|1937.43|1935.43|0
1761578700000|2025-10-27 15:25:00|1940.03|1938.03|1941.86|1939.86|1942.1|1940.1|1939.4|1937.4|0
1761579000000|2025-10-27 15:30:00|1941.63|1939.63|1943.25|1941.25|1943.73|1941.73|1941.6|1939.6|0
1761579300000|2025-10-27 15:35:00|1943.05|1941.05|1943.17|1941.17|1943.48|1941.48|1941.07|1939.07|0
1761579600000|2025-10-27 15:40:00|1942.93|1940.93|1944.49|1942.49|1944.82|1942.82|1942.86|1940.86|0
1761579900000|2025-10-27 15:45:00|1944.25|1942.25|1942.63|1940.63|1944.49|1942.49|1941.86|1939.86|0
1761580200000|2025-10-27 15:50:00|1942.49|1940.49|1940.57|1938.57|1942.49|1940.49|1940.18|1938.18|0
1761580500000|2025-10-27 15:55:00|1940.34|1938.34|1942.14|1940.14|1942.75|1940.75|1940.33|1938.33|0
1761580800000|2025-10-27 16:00:00|1942.38|1940.38|1945.29|1943.29|1945.29|1943.29|1942.38|1940.38|0
1761581100000|2025-10-27 16:05:00|1945.28|1943.28|1945.15|1943.15|1946.19|1944.19|1944.11|1942.11|0
1761581400000|2025-10-27 16:10:00|1944.78|1942.78|1944.88|1942.88|1945.21|1943.21|1943.94|1941.94|0
1761581700000|2025-10-27 16:15:00|1944.81|1942.81|1943.58|1941.58|1944.88|1942.88|1943.39|1941.39|0
1761582000000|2025-10-27 16:20:00|1943.65|1941.65|1945.02|1943.02|1945.18|1943.18|1942.87|1940.87|0
1761582300000|2025-10-27 16:25:00|1944.94|1942.94|1943.94|1941.94|1945.03|1943.03|1943.32|1941.32|0
1761582600000|2025-10-27 16:30:00|1943.93|1941.93|1945.96|1943.96|1946.41|1944.41|1943.56|1941.56|0
1761582900000|2025-10-27 16:35:00|1945.49|1943.49|1944.85|1942.85|1946.37|1944.37|1944.82|1942.82|0
1761583200000|2025-10-27 16:40:00|1944.61|1942.61|1945.69|1943.69|1946.17|1944.17|1944.2|1942.2|0
1761583500000|2025-10-27 16:45:00|1945.93|1943.93|1945.68|1943.68|1945.94|1943.94|1944.23|1942.23|0
1761583800000|2025-10-27 16:50:00|1945.55|1943.55|1946.67|1944.67|1947.36|1945.36|1945.55|1943.55|0
1761584100000|2025-10-27 16:55:00|1946.9|1944.9|1945.96|1943.96|1947.13|1945.13|1945.67|1943.67|0
1761584400000|2025-10-27 17:00:00|1946.2|1944.2|1945.82|1943.82|1946.57|1944.57|1943.89|1941.89|0
1761584700000|2025-10-27 17:05:00|1945.59|1943.59|1944.14|1942.14|1945.93|1943.93|1944.1|1942.1|0
1761585000000|2025-10-27 17:10:00|1943.9|1941.9|1944.56|1942.56|1944.56|1942.56|1943.07|1941.07|0
1761585300000|2025-10-27 17:15:00|1944.8|1942.8|1942.64|1940.64|1945.14|1943.14|1942.44|1940.44|0
1761585600000|2025-10-27 17:20:00|1942.28|1940.28|1940.49|1938.49|1942.58|1940.58|1940.47|1938.47|0
1761585900000|2025-10-27 17:25:00|1940.26|1938.26|1942.98|1940.98|1943.09|1941.09|1940.06|1938.06|0
1761586200000|2025-10-27 17:30:00|1943.21|1941.21|1944.26|1942.26|1944.63|1942.63|1941.86|1939.86|0
1761586500000|2025-10-27 17:35:00|1944.13|1942.13|1946.16|1944.16|1946.18|1944.18|1943.75|1941.75|0
1761586800000|2025-10-27 17:40:00|1945.92|1943.92|1946.87|1944.87|1948.12|1946.12|1945.74|1943.74|0
1761587100000|2025-10-27 17:45:00|1946.76|1944.76|1947.74|1945.74|1948|1946|1946.45|1944.45|0
1761587400000|2025-10-27 17:50:00|1947.5|1945.5|1947.06|1945.06|1947.5|1945.5|1946.34|1944.34|0
1761587700000|2025-10-27 17:55:00|1946.82|1944.82|1948.16|1946.16|1948.16|1946.16|1945.43|1943.43|0
1761588000000|2025-10-27 18:00:00|1947.92|1945.92|1947.69|1945.69|1948.34|1946.34|1946.53|1944.53|0
1761588300000|2025-10-27 18:05:00|1947.46|1945.46|1947.61|1945.61|1948.19|1946.19|1946.94|1944.94|0
1761588600000|2025-10-27 18:10:00|1947.49|1945.49|1947.37|1945.37|1947.73|1945.73|1945.14|1943.14|0
1761588900000|2025-10-27 18:15:00|1947.42|1945.42|1947.34|1945.34|1948.36|1946.36|1947.05|1945.05|0
1761589200000|2025-10-27 18:20:00|1947.49|1945.49|1947.54|1945.54|1948.45|1946.45|1947.49|1945.49|0
1761589500000|2025-10-27 18:25:00|1947.31|1945.31|1947.45|1945.45|1947.96|1945.96|1944.61|1942.61|0
1761589800000|2025-10-27 18:30:00|1947.69|1945.69|1948.99|1946.99|1948.99|1946.99|1947.48|1945.48|0
1761590100000|2025-10-27 18:35:00|1949.23|1947.23|1948.83|1946.83|1949.23|1947.23|1947.7|1945.7|0
1761590400000|2025-10-27 18:40:00|1948.94|1946.94|1949.53|1947.53|1950.03|1948.03|1948.41|1946.41|0
1761590700000|2025-10-27 18:45:00|1949.77|1947.77|1949.43|1947.43|1950.31|1948.31|1948.99|1946.99|0
1761591000000|2025-10-27 18:50:00|1949.17|1947.17|1949.73|1947.73|1949.96|1947.96|1948.8|1946.8|0
1761591300000|2025-10-27 18:55:00|1949.97|1947.97|1950|1948|1953.06|1951.06|1949.97|1947.97|0
1761591600000|2025-10-27 19:00:00|1950.02|1948.02|1949.66|1947.66|1950.43|1948.43|1949.02|1947.02|0
1761591900000|2025-10-27 19:05:00|1949.9|1947.9|1950.71|1948.71|1950.93|1948.93|1949.45|1947.45|0
1761592200000|2025-10-27 19:10:00|1950.95|1948.95|1951.07|1949.07|1951.7|1949.7|1950.15|1948.15|0
1761592500000|2025-10-27 19:15:00|1950.84|1948.84|1949.27|1947.27|1952.4|1950.4|1948.97|1946.97|0
1761592800000|2025-10-27 19:20:00|1949.37|1947.37|1950.1|1948.1|1950.55|1948.55|1949.01|1947.01|0
1761593100000|2025-10-27 19:25:00|1949.94|1947.94|1950.98|1948.98|1951.07|1949.07|1949.7|1947.7|0
1761593400000|2025-10-27 19:30:00|1950.94|1948.94|1952.31|1950.31|1952.57|1950.57|1950.44|1948.44|0
1761593700000|2025-10-27 19:35:00|1952.12|1950.12|1955.63|1953.63|1956.34|1954.34|1951.88|1949.88|0
1761594000000|2025-10-27 19:40:00|1955.58|1953.58|1954.32|1952.32|1955.58|1953.58|1953.9|1951.9|0
1761594300000|2025-10-27 19:45:00|1954.35|1952.35|1958.26|1956.26|1959.27|1957.27|1952.34|1950.34|0
1761594600000|2025-10-27 19:50:00|1959.44|1957.44|1962.16|1960.16|1962.71|1960.71|1954.67|1952.67|0
1761594900000|2025-10-27 19:55:00|1962.03|1960.03|1959.61|1957.61|1962.81|1960.81|1959.13|1957.13|0
1761595200000|2025-10-27 20:00:00|1960.31|1958.31|1962.95|1960.95|1963.33|1961.33|1959.06|1957.06|0
1761595500000|2025-10-27 20:05:00|1963.08|1961.08|1958.97|1956.97|1963.31|1961.31|1958.8|1956.8|0
1761595800000|2025-10-27 20:10:00|1959.21|1957.21|1961.31|1959.31|1961.65|1959.65|1958.87|1956.87|0
1761596100000|2025-10-27 20:15:00|1961.07|1959.07|1963.8|1961.8|1964.89|1962.89|1961.04|1959.04|0
1761596400000|2025-10-27 20:20:00|1964.04|1962.04|1964.6|1962.6|1964.9|1962.9|1963.34|1961.34|0
1761596700000|2025-10-27 20:25:00|1964.37|1962.37|1964.97|1962.97|1965.11|1963.11|1964.03|1962.03|0
1761597000000|2025-10-27 20:30:00|1965.2|1963.2|1965.9|1963.9|1966.24|1964.24|1964.96|1962.96|0
1761597300000|2025-10-27 20:35:00|1966.14|1964.14|1965.89|1963.89|1966.77|1964.77|1965.68|1963.68|0
1761597600000|2025-10-27 20:40:00|1965.75|1963.75|1966.33|1964.33|1966.72|1964.72|1965.75|1963.75|0
1761597900000|2025-10-27 20:45:00|1966.48|1964.48|1967.18|1965.18|1967.77|1965.77|1966.24|1964.24|0
1761598200000|2025-10-27 20:50:00|1966.99|1964.99|1967.56|1965.56|1967.98|1965.98|1966.75|1964.75|0
1761598500000|2025-10-27 20:55:00|1968.06|1965.06|1966.31|1963.31|1968.29|1965.29|1965.93|1962.93|0
1761598800000|2025-10-27 21:00:00|1966.35|1963.35|1964.53|1961.53|1966.35|1963.35|1964.31|1961.31|0
1761599100000|2025-10-27 21:05:00|1964.57|1961.57|1965.83|1962.83|1965.83|1962.83|1964.31|1961.31|0
1761599400000|2025-10-27 21:10:00|1965.48|1962.48|1965.61|1962.61|1966.04|1963.04|1965.44|1962.44|0
1761599700000|2025-10-27 21:15:00|1965.79|1962.79|1966.01|1963.01|1966.04|1963.04|1965.39|1962.39|0
1761600000000|2025-10-27 21:20:00|1965.96|1962.96|1965.17|1962.17|1966.09|1963.09|1964.57|1961.57|0
1761600300000|2025-10-27 21:25:00|1965.22|1962.22|1965.31|1962.31|1965.61|1962.61|1964.48|1961.48|0
1761600600000|2025-10-27 21:30:00|1965.26|1962.26|1964.87|1961.87|1965.26|1962.26|1964.82|1961.82|0
1761600900000|2025-10-27 21:35:00|1964.65|1961.65|1966|1963|1966|1963|1964.65|1961.65|0
1761601200000|2025-10-27 21:40:00|1965.87|1962.87|1965.82|1962.82|1966.09|1963.09|1965.82|1962.82|0
1761601500000|2025-10-27 21:45:00|1965.91|1962.91|1965.78|1962.78|1965.91|1962.91|1965.74|1962.74|0
1761601800000|2025-10-27 21:50:00|1965.26|1962.26|1965.57|1962.57|1965.57|1962.57|1965.26|1962.26|0
1761602100000|2025-10-27 21:55:00|1965.52|1962.52|1965.69|1962.69|1965.91|1962.91|1965.52|1962.52|0
1761602400000|2025-10-27 22:00:00|1965.33|1962.33|1963.8|1960.8|1966.04|1963.04|1963.56|1960.56|0
1761602700000|2025-10-27 22:05:00|1963.91|1960.91|1963.09|1960.09|1964.27|1961.27|1962.85|1959.85|0
1761603000000|2025-10-27 22:10:00|1963.33|1960.33|1963.91|1960.91|1964.03|1961.03|1963.33|1960.33|0
1761603300000|2025-10-27 22:15:00|1964.03|1961.03|1964.62|1961.62|1965.8|1962.8|1963.8|1960.8|0
1761603600000|2025-10-27 22:20:00|1964.74|1961.74|1965.56|1962.56|1965.92|1962.92|1964.51|1961.51|0
1761603900000|2025-10-27 22:25:00|1965.69|1962.69|1964.5|1961.5|1965.92|1962.92|1964.5|1961.5|0
1761604200000|2025-10-27 22:30:00|1964.74|1961.74|1964.74|1961.74|1964.98|1961.98|1963.56|1960.56|0
1761604500000|2025-10-27 22:35:00|1964.98|1961.98|1965.45|1962.45|1965.45|1962.45|1964.74|1961.74|0
1761604800000|2025-10-27 22:40:00|1965.32|1962.32|1963.79|1960.79|1965.45|1962.45|1963.56|1960.56|0
1761605100000|2025-10-27 22:45:00|1964.03|1961.03|1964.27|1961.27|1964.5|1961.5|1963.56|1960.56|0
1761605400000|2025-10-27 22:50:00|1964.38|1961.38|1964.26|1961.26|1964.5|1961.5|1963.79|1960.79|0
1761605700000|2025-10-27 22:55:00|1964.5|1961.5|1964.03|1961.03|1964.61|1961.61|1964.03|1961.03|0
1761606000000|2025-10-27 23:00:00|1964.26|1961.26|1965.08|1962.08|1965.44|1962.44|1963.43|1960.43|0
1761606300000|2025-10-27 23:05:00|1965.21|1962.21|1964.26|1961.26|1965.44|1962.44|1963.79|1960.79|0
1761606600000|2025-10-27 23:10:00|1964.5|1961.5|1964.97|1961.97|1965.21|1962.21|1964.5|1961.5|0
1761606900000|2025-10-27 23:15:00|1965.08|1962.08|1966.39|1963.39|1966.39|1963.39|1964.85|1961.85|0
1761607200000|2025-10-27 23:20:00|1966.15|1963.15|1966.86|1963.86|1967.57|1964.57|1965.44|1962.44|0
1761607500000|2025-10-27 23:25:00|1966.62|1963.62|1968.75|1965.75|1969.22|1966.22|1966.62|1963.62|0
1761607800000|2025-10-27 23:30:00|1968.86|1965.86|1968.39|1965.39|1969.22|1966.22|1968.04|1965.04|0
1761608100000|2025-10-27 23:35:00|1968.27|1965.27|1967.56|1964.56|1968.51|1965.51|1967.44|1964.44|0
1761608400000|2025-10-27 23:40:00|1967.33|1964.33|1966.38|1963.38|1967.56|1964.56|1966.38|1963.38|0
1761608700000|2025-10-27 23:45:00|1966.26|1963.26|1966.85|1963.85|1966.85|1963.85|1965.2|1962.2|0
1761609000000|2025-10-27 23:50:00|1967.09|1964.09|1965.2|1962.2|1967.8|1964.8|1965.2|1962.2|0
1761609300000|2025-10-27 23:55:00|1965.44|1962.44|1963.55|1960.55|1965.67|1962.67|1963.31|1960.31|0
1761609600000|2025-10-28 00:00:00|1963.31|1960.31|1962.72|1959.72|1963.78|1960.78|1962.6|1959.6|0
1761609900000|2025-10-28 00:05:00|1962.84|1959.84|1961.89|1958.89|1962.84|1959.84|1960.95|1957.95|0
1761610200000|2025-10-28 00:10:00|1962.13|1959.13|1963.31|1960.31|1964.02|1961.02|1962.13|1959.13|0
1761610500000|2025-10-28 00:15:00|1963.19|1960.19|1961.01|1959.01|1963.55|1961.1|1960.97|1958.97|0
1761610800000|2025-10-28 00:20:00|1961.12|1959.12|1961.25|1959.25|1962.14|1960.14|1960.63|1958.63|0
1761611100000|2025-10-28 00:25:00|1961.42|1959.42|1961.64|1959.64|1962.09|1960.09|1961.02|1959.02|0
1761611400000|2025-10-28 00:30:00|1961.6|1959.6|1960.93|1958.93|1961.6|1959.6|1960.3|1958.3|0
1761611700000|2025-10-28 00:35:00|1961.16|1959.16|1961.24|1959.24|1962.68|1960.68|1960.76|1958.76|0
1761612000000|2025-10-28 00:40:00|1961.28|1959.28|1961.26|1959.26|1962.26|1960.26|1960.67|1958.67|0
1761612300000|2025-10-28 00:45:00|1961.03|1959.03|1960.95|1958.95|1961.93|1959.93|1960.23|1958.23|0
1761612600000|2025-10-28 00:50:00|1960.71|1958.71|1960.54|1958.54|1961.63|1959.63|1960.24|1958.24|0
1761612900000|2025-10-28 00:55:00|1960.78|1958.78|1960.87|1958.87|1961.63|1959.63|1960.78|1958.78|0
1761613200000|2025-10-28 01:00:00|1960.63|1958.63|1959.88|1957.88|1961.38|1959.38|1959.88|1957.88|0
1761613500000|2025-10-28 01:05:00|1960|1958|1959.86|1957.86|1960.53|1958.53|1959.76|1957.76|0
1761613800000|2025-10-28 01:10:00|1959.98|1957.98|1959.09|1957.09|1960.31|1958.31|1959.04|1957.04|0
1761614100000|2025-10-28 01:15:00|1959.33|1957.33|1959.15|1957.15|1961.09|1959.09|1958.92|1956.92|0
1761614400000|2025-10-28 01:20:00|1959.39|1957.39|1958.63|1956.63|1959.63|1957.63|1957.85|1955.85|0
1761614700000|2025-10-28 01:25:00|1958.86|1956.86|1959.26|1957.26|1960.65|1958.65|1958.74|1956.74|0
1761615000000|2025-10-28 01:30:00|1959.61|1957.61|1960.98|1958.98|1961.92|1959.92|1959.59|1957.59|0
1761615300000|2025-10-28 01:35:00|1961.21|1959.21|1959.74|1957.74|1961.69|1959.69|1959.16|1957.16|0
1761615600000|2025-10-28 01:40:00|1959.24|1957.24|1959.46|1957.46|1959.91|1957.91|1958.47|1956.47|0
1761615900000|2025-10-28 01:45:00|1959.57|1957.57|1959.46|1957.46|1960.53|1958.53|1959.06|1957.06|0
1761616200000|2025-10-28 01:50:00|1959.33|1957.33|1959.11|1957.11|1960.11|1958.11|1958.8|1956.8|0
1761616500000|2025-10-28 01:55:00|1958.87|1956.87|1959.14|1957.14|1959.84|1957.84|1958.67|1956.67|0
1761616800000|2025-10-28 02:00:00|1959.12|1957.12|1959.91|1957.91|1960.42|1958.42|1958.9|1956.9|0
1761617100000|2025-10-28 02:05:00|1960.14|1958.14|1960.87|1958.87|1961.2|1959.2|1959.85|1957.85|0
1761617400000|2025-10-28 02:10:00|1960.66|1958.66|1959.78|1957.78|1961.11|1959.11|1959.41|1957.41|0
1761617700000|2025-10-28 02:15:00|1959.54|1957.54|1960.23|1958.23|1960.69|1958.69|1959.39|1957.39|0
1761618000000|2025-10-28 02:20:00|1960.44|1958.44|1959.74|1957.74|1960.88|1958.88|1959.15|1957.15|0
1761618300000|2025-10-28 02:25:00|1959.63|1957.63|1960.05|1958.05|1960.53|1958.53|1959.55|1957.55|0
1761618600000|2025-10-28 02:30:00|1960.03|1958.03|1959.06|1957.06|1960.23|1958.23|1958.82|1956.82|0
1761618900000|2025-10-28 02:35:00|1958.82|1956.82|1958.92|1956.92|1959.53|1957.53|1958.82|1956.82|0
1761619200000|2025-10-28 02:40:00|1958.96|1956.96|1958.69|1956.69|1959.09|1957.09|1958.07|1956.07|0
1761619500000|2025-10-28 02:45:00|1958.45|1956.45|1957.99|1955.99|1959.54|1957.54|1957.82|1955.82|0
1761619800000|2025-10-28 02:50:00|1957.88|1955.88|1959.28|1957.28|1959.56|1957.56|1957.45|1955.45|0
1761620100000|2025-10-28 02:55:00|1959.34|1957.34|1959.65|1957.65|1960.82|1958.82|1959.1|1957.1|0
1761620400000|2025-10-28 03:00:00|1959.51|1957.51|1960.02|1958.02|1960.85|1958.85|1959.38|1957.38|0
1761620700000|2025-10-28 03:05:00|1959.87|1957.87|1959.8|1957.8|1960.6|1958.6|1959.08|1957.08|0
1761621000000|2025-10-28 03:10:00|1959.57|1957.57|1958.88|1956.88|1959.57|1957.57|1958.29|1956.29|0
1761621300000|2025-10-28 03:15:00|1959.07|1957.07|1959.77|1957.77|1960.15|1958.15|1958.83|1956.83|0
1761621600000|2025-10-28 03:20:00|1959.25|1957.25|1959.38|1957.38|1959.81|1957.81|1959.01|1957.01|0
1761621900000|2025-10-28 03:25:00|1959.05|1957.05|1959.47|1957.47|1959.73|1957.73|1958.94|1956.94|0
1761622200000|2025-10-28 03:30:00|1959.57|1957.57|1959.07|1957.07|1959.57|1957.57|1958.46|1956.46|0
1761622500000|2025-10-28 03:35:00|1959.02|1957.02|1959.33|1957.33|1959.45|1957.45|1958.25|1956.25|0
1761622800000|2025-10-28 03:40:00|1959.1|1957.1|1959.6|1957.6|1959.9|1957.9|1958.84|1956.84|0
1761623100000|2025-10-28 03:45:00|1959.48|1957.48|1960.08|1958.08|1960.55|1958.55|1959.14|1957.14|0
1761623400000|2025-10-28 03:50:00|1960.12|1958.12|1960.65|1958.65|1962|1960|1959.77|1957.77|0
1761623700000|2025-10-28 03:55:00|1960.74|1958.74|1960.6|1958.6|1960.76|1958.76|1959.4|1957.4|0
1761624000000|2025-10-28 04:00:00|1960.32|1958.32|1959.78|1957.78|1961.08|1959.08|1959.23|1957.23|0
1761624300000|2025-10-28 04:05:00|1959.89|1957.89|1960.83|1958.83|1961.04|1959.04|1959.89|1957.89|0
1761624600000|2025-10-28 04:10:00|1960.86|1958.86|1960.26|1958.26|1961.1|1959.1|1959.75|1957.75|0
1761624900000|2025-10-28 04:15:00|1960.02|1958.02|1958.53|1956.53|1960.32|1958.32|1957.82|1955.82|0
1761625200000|2025-10-28 04:20:00|1958.29|1956.29|1959.33|1957.33|1959.52|1957.52|1957.69|1955.69|0
1761625500000|2025-10-28 04:25:00|1959.09|1957.09|1958.13|1956.13|1959.42|1957.42|1957.89|1955.89|0
1761625800000|2025-10-28 04:30:00|1958.05|1956.05|1958.22|1956.22|1958.71|1956.71|1958.05|1956.05|0
1761626100000|2025-10-28 04:35:00|1958.34|1956.34|1957.61|1955.61|1958.86|1956.86|1957.37|1955.37|0
1761626400000|2025-10-28 04:40:00|1957.5|1955.5|1957.25|1955.25|1957.52|1955.52|1957.04|1955.04|0
1761626700000|2025-10-28 04:45:00|1957.49|1955.49|1957.7|1955.7|1958.09|1956.09|1957.18|1955.18|0
1761627000000|2025-10-28 04:50:00|1957.82|1955.82|1957.34|1955.34|1958.18|1956.18|1956.94|1954.94|0
1761627300000|2025-10-28 04:55:00|1957.46|1955.46|1957.43|1955.43|1957.84|1955.84|1957.11|1955.11|0
1761627600000|2025-10-28 05:00:00|1957.58|1955.58|1958.21|1956.21|1958.54|1956.54|1956.9|1954.9|0
1761627900000|2025-10-28 05:05:00|1958.32|1956.32|1956.33|1954.33|1958.83|1956.83|1956.31|1954.31|0
1761628200000|2025-10-28 05:10:00|1956.34|1954.34|1955.4|1953.4|1957.04|1955.04|1955.3|1953.3|0
1761628500000|2025-10-28 05:15:00|1955.51|1953.51|1956.28|1954.28|1956.62|1954.62|1955.4|1953.4|0
1761628800000|2025-10-28 05:20:00|1956.16|1954.16|1955.32|1953.32|1956.28|1954.28|1955.32|1953.32|0
1761629100000|2025-10-28 05:25:00|1955.36|1953.36|1955.81|1953.81|1956.56|1954.56|1955.15|1953.15|0
1761629400000|2025-10-28 05:30:00|1955.93|1953.93|1955.75|1953.75|1956.41|1954.41|1955.39|1953.39|0
1761629700000|2025-10-28 05:35:00|1955.51|1953.51|1955.34|1953.34|1956.07|1954.07|1954.73|1952.73|0
1761630000000|2025-10-28 05:40:00|1955.33|1953.33|1955.26|1953.26|1955.75|1953.75|1954.53|1952.53|0
1761630300000|2025-10-28 05:45:00|1955.36|1953.36|1958.05|1956.05|1958.05|1956.05|1955.26|1953.26|0
1761630600000|2025-10-28 05:50:00|1957.93|1955.93|1958.16|1956.16|1958.22|1956.22|1956.48|1954.48|0
1761630900000|2025-10-28 05:55:00|1957.93|1955.93|1956.74|1954.74|1958.63|1956.63|1956.71|1954.71|0
1761631200000|2025-10-28 06:00:00|1956.97|1954.97|1957.67|1955.67|1958.69|1956.69|1956.97|1954.97|0
1761631500000|2025-10-28 06:05:00|1957.62|1955.62|1957.89|1955.89|1958.41|1956.41|1956.82|1954.82|0
1761631800000|2025-10-28 06:10:00|1957.65|1955.65|1956.92|1954.92|1958.28|1956.28|1956.59|1954.59|0
1761632100000|2025-10-28 06:15:00|1956.69|1954.69|1956.1|1954.1|1956.92|1954.92|1955.68|1953.68|0
1761632400000|2025-10-28 06:20:00|1956.17|1954.17|1958.23|1956.23|1958.23|1956.23|1956.13|1954.13|0
1761632700000|2025-10-28 06:25:00|1958|1956|1958.53|1956.53|1958.98|1956.98|1957.94|1955.94|0
1761633000000|2025-10-28 06:30:00|1958.79|1956.79|1960.56|1958.56|1961.46|1959.46|1958.75|1956.75|0
1761633300000|2025-10-28 06:35:00|1960.29|1958.29|1958.77|1956.77|1960.52|1958.52|1958.51|1956.51|0
1761633600000|2025-10-28 06:40:00|1959.01|1957.01|1957.86|1955.86|1959.06|1957.06|1957.86|1955.86|0
1761633900000|2025-10-28 06:45:00|1958.09|1956.09|1956.83|1954.83|1958.62|1956.62|1956.1|1954.1|0
1761634200000|2025-10-28 06:50:00|1956.93|1954.93|1957.05|1955.05|1957.79|1955.79|1956.7|1954.7|0
1761634500000|2025-10-28 06:55:00|1956.92|1954.92|1956.21|1954.21|1957.12|1955.12|1955.99|1953.99|0
1761634800000|2025-10-28 07:00:00|1955.99|1953.99|1958.35|1956.35|1958.47|1956.47|1955.73|1953.73|0
1761635100000|2025-10-28 07:05:00|1958.11|1956.11|1959.97|1957.97|1960.1|1958.1|1958.11|1956.11|0
1761635400000|2025-10-28 07:10:00|1959.73|1957.73|1956.97|1954.97|1959.97|1957.97|1956.97|1954.97|0
1761635700000|2025-10-28 07:15:00|1957.08|1955.08|1957.79|1955.79|1958.14|1956.14|1956.57|1954.57|0
1761636000000|2025-10-28 07:20:00|1958.03|1956.03|1959.87|1957.87|1960.17|1958.17|1957.48|1955.48|0
1761636300000|2025-10-28 07:25:00|1960.11|1958.11|1959.84|1957.84|1960.83|1958.83|1959.52|1957.52|0
1761636600000|2025-10-28 07:30:00|1959.72|1957.72|1959.02|1957.02|1959.92|1957.92|1958.73|1956.73|0
1761636900000|2025-10-28 07:35:00|1958.9|1956.9|1958.87|1956.87|1959.27|1957.27|1958.16|1956.16|0
1761637200000|2025-10-28 07:40:00|1958.98|1956.98|1958.09|1956.09|1960.72|1958.72|1957.86|1955.86|0
1761637500000|2025-10-28 07:45:00|1957.85|1955.85|1957.03|1955.03|1958.05|1956.05|1956.77|1954.77|0
1761637800000|2025-10-28 07:50:00|1956.8|1954.8|1955.26|1953.26|1957.36|1955.36|1954.48|1952.48|0
1761638100000|2025-10-28 07:55:00|1955.23|1953.23|1955.76|1953.76|1957.04|1955.04|1954.71|1952.71|0
1761638400000|2025-10-28 08:00:00|1955.45|1953.45|1956.05|1954.05|1956.87|1954.87|1955.03|1953.03|0
1761638700000|2025-10-28 08:05:00|1955.87|1953.87|1956.21|1954.21|1957.17|1955.17|1955.76|1953.76|0
1761639000000|2025-10-28 08:10:00|1955.93|1953.93|1955.17|1953.17|1955.93|1953.93|1954.06|1952.06|0
1761639300000|2025-10-28 08:15:00|1955.02|1953.02|1955|1953|1955.33|1953.33|1954.07|1952.07|0
1761639600000|2025-10-28 08:20:00|1955.34|1953.34|1955.58|1953.58|1956.76|1954.76|1954.54|1952.54|0
1761639900000|2025-10-28 08:25:00|1955.79|1953.79|1955.6|1953.6|1956.32|1954.32|1954.97|1952.97|0
1761640200000|2025-10-28 08:30:00|1955.73|1953.73|1956.6|1954.6|1956.89|1954.89|1955.23|1953.23|0
1761640500000|2025-10-28 08:35:00|1956.33|1954.33|1954.32|1952.32|1956.37|1954.37|1953.91|1951.91|0
1761640800000|2025-10-28 08:40:00|1954.33|1952.33|1955.29|1953.29|1955.29|1953.29|1953.99|1951.99|0
1761641100000|2025-10-28 08:45:00|1955.13|1953.13|1957.29|1955.29|1957.5|1955.5|1955.13|1953.13|0
1761641400000|2025-10-28 08:50:00|1957.32|1955.32|1959.01|1957.01|1959.88|1957.88|1957.17|1955.17|0
1761641700000|2025-10-28 08:55:00|1958.88|1956.88|1958.3|1956.3|1959.43|1957.43|1957.95|1955.95|0
1761642000000|2025-10-28 09:00:00|1958.41|1956.41|1959.47|1957.47|1960.28|1958.28|1958.25|1956.25|0
1761642300000|2025-10-28 09:05:00|1959.53|1957.53|1958.39|1956.39|1959.94|1957.94|1958.15|1956.15|0
1761642600000|2025-10-28 09:10:00|1958.63|1956.63|1958.02|1956.02|1958.63|1956.63|1957.43|1955.43|0
1761642900000|2025-10-28 09:15:00|1958.1|1956.1|1958.84|1956.84|1959.18|1957.18|1957.96|1955.96|0
1761643200000|2025-10-28 09:20:00|1958.74|1956.74|1956.75|1954.75|1958.84|1956.84|1956.74|1954.74|0
1761643500000|2025-10-28 09:25:00|1957.01|1955.01|1956.84|1954.84|1957.29|1955.29|1956.43|1954.43|0
1761643800000|2025-10-28 09:30:00|1956.83|1954.83|1956.77|1954.77|1957.54|1955.54|1956.54|1954.54|0
1761644100000|2025-10-28 09:35:00|1956.54|1954.54|1956.69|1954.69|1956.94|1954.94|1956.32|1954.32|0
1761644400000|2025-10-28 09:40:00|1956.81|1954.81|1957.1|1955.1|1957.31|1955.31|1956.52|1954.52|0
1761644700000|2025-10-28 09:45:00|1957.21|1955.21|1957.39|1955.39|1957.69|1955.69|1956.81|1954.81|0
1761645000000|2025-10-28 09:50:00|1957.51|1955.51|1957.67|1955.67|1957.96|1955.96|1957.03|1955.03|0
1761645300000|2025-10-28 09:55:00|1957.91|1955.91|1959.44|1957.44|1959.94|1957.94|1957.91|1955.91|0
1761645600000|2025-10-28 10:00:00|1959.68|1957.68|1960.15|1958.15|1960.81|1958.81|1959.24|1957.24|0
1761645900000|2025-10-28 10:05:00|1960.03|1958.03|1959.36|1957.36|1960.15|1958.15|1958.56|1956.56|0
1761646200000|2025-10-28 10:10:00|1959.33|1957.33|1959.63|1957.63|1959.87|1957.87|1958.86|1956.86|0
1761646500000|2025-10-28 10:15:00|1959.46|1957.46|1961.36|1959.36|1961.63|1959.63|1959.46|1957.46|0
1761646800000|2025-10-28 10:20:00|1961.12|1959.12|1961.33|1959.33|1961.5|1959.5|1960.61|1958.61|0
1761647100000|2025-10-28 10:25:00|1961.44|1959.44|1961.29|1959.29|1961.81|1959.81|1961.07|1959.07|0
1761647400000|2025-10-28 10:30:00|1961.35|1959.35|1959.99|1957.99|1961.64|1959.64|1959.66|1957.66|0
1761647700000|2025-10-28 10:35:00|1959.74|1957.74|1959.62|1957.62|1960.48|1958.48|1959.39|1957.39|0
1761648000000|2025-10-28 10:40:00|1959.61|1957.61|1959.73|1957.73|1960.12|1958.12|1959.34|1957.34|0
1761648300000|2025-10-28 10:45:00|1959.74|1957.74|1959.12|1957.12|1959.99|1957.99|1958.37|1956.37|0
1761648600000|2025-10-28 10:50:00|1959.23|1957.23|1959.37|1957.37|1959.44|1957.44|1958.68|1956.68|0
1761648900000|2025-10-28 10:55:00|1959.49|1957.49|1959.38|1957.38|1959.87|1957.87|1958.73|1956.73|0
1761649200000|2025-10-28 11:00:00|1959.35|1957.35|1960.13|1958.13|1960.59|1958.59|1959.35|1957.35|0
1761649500000|2025-10-28 11:05:00|1960.25|1958.25|1960.79|1958.79|1961.36|1959.36|1959.75|1957.75|0
1761649800000|2025-10-28 11:10:00|1960.55|1958.55|1960.67|1958.67|1961.49|1959.49|1960.13|1958.13|0
1761650100000|2025-10-28 11:15:00|1960.44|1958.44|1961.35|1959.35|1962.26|1960.26|1959.25|1957.25|0
1761650400000|2025-10-28 11:20:00|1961.42|1959.42|1962.72|1960.72|1963.88|1961.88|1960.63|1958.63|0
1761650700000|2025-10-28 11:25:00|1962.95|1960.95|1963.19|1961.19|1963.75|1961.75|1962.19|1960.19|0
1761651000000|2025-10-28 11:30:00|1962.99|1960.99|1962.8|1960.8|1963.41|1961.41|1962.22|1960.22|0
1761651300000|2025-10-28 11:35:00|1962.79|1960.79|1963.67|1961.67|1964.57|1962.57|1962.65|1960.65|0
1761651600000|2025-10-28 11:40:00|1963.9|1961.9|1964.88|1962.88|1964.99|1962.99|1963.22|1961.22|0
1761651900000|2025-10-28 11:45:00|1965.12|1963.12|1964.68|1962.68|1965.13|1963.13|1964.45|1962.45|0
1761652200000|2025-10-28 11:50:00|1964.8|1962.8|1964.73|1962.73|1965.59|1963.59|1964.66|1962.66|0
1761652500000|2025-10-28 11:55:00|1964.66|1962.66|1964.13|1962.13|1965.16|1963.16|1963.45|1961.45|0
1761652800000|2025-10-28 12:00:00|1964.24|1962.24|1964.49|1962.49|1965.2|1963.2|1964.09|1962.09|0
1761653100000|2025-10-28 12:05:00|1964.47|1962.47|1965.06|1963.06|1965.56|1963.56|1964.47|1962.47|0
1761653400000|2025-10-28 12:10:00|1965.21|1963.21|1966.79|1964.79|1966.87|1964.87|1965.21|1963.21|0
1761653700000|2025-10-28 12:15:00|1966.56|1964.56|1968.98|1966.98|1969.22|1967.22|1966.1|1964.1|0
1761654000000|2025-10-28 12:20:00|1968.61|1966.61|1968.94|1966.94|1969.44|1967.44|1967.96|1965.96|0
1761654300000|2025-10-28 12:25:00|1968.82|1966.82|1968.9|1966.9|1968.94|1966.94|1967.55|1965.55|0
1761654600000|2025-10-28 12:30:00|1968.65|1966.65|1967.46|1965.46|1969.06|1967.06|1966.43|1964.43|0
1761654900000|2025-10-28 12:35:00|1967.19|1965.19|1966.8|1964.8|1967.81|1965.81|1966.57|1964.57|0
1761655200000|2025-10-28 12:40:00|1966.84|1964.84|1966.76|1964.76|1968.76|1966.76|1966.61|1964.61|0
1761655500000|2025-10-28 12:45:00|1966.52|1964.52|1966.4|1964.4|1967.51|1965.51|1966.17|1964.17|0
1761655800000|2025-10-28 12:50:00|1966.48|1964.48|1966.37|1964.37|1966.91|1964.91|1965.75|1963.75|0
1761656100000|2025-10-28 12:55:00|1966.61|1964.61|1967.4|1965.4|1967.43|1965.43|1966.45|1964.45|0
1761656400000|2025-10-28 13:00:00|1967.41|1965.41|1975.37|1973.37|1975.65|1973.65|1966.82|1964.82|0
1761656700000|2025-10-28 13:05:00|1975.38|1973.38|1976.19|1974.19|1976.63|1974.63|1974.15|1972.15|0
1761657000000|2025-10-28 13:10:00|1976.35|1974.35|1976.78|1974.78|1977.95|1975.95|1976|1974|0
1761657300000|2025-10-28 13:15:00|1976.95|1974.95|1974.85|1972.85|1978.2|1976.2|1974.41|1972.41|0
1761657600000|2025-10-28 13:20:00|1974.61|1972.61|1977.07|1974.07|1977.07|1974.85|1974.37|1972.37|0
1761657900000|2025-10-28 13:25:00|1976.83|1973.83|1976.83|1973.83|1977.54|1974.54|1976.13|1973.13|0
1761658200000|2025-10-28 13:30:00|1977.07|1974.07|1974|1972|1978.07|1976.07|1972.6|1970.6|0
1761658500000|2025-10-28 13:35:00|1974.24|1972.24|1968.49|1966.49|1974.24|1972.24|1967.8|1965.8|0
1761658800000|2025-10-28 13:40:00|1968.25|1966.25|1966.11|1964.11|1969.13|1967.13|1965.52|1963.52|0
1761659100000|2025-10-28 13:45:00|1966|1964|1964.14|1962.14|1967.15|1965.15|1959.14|1957.14|0
1761659400000|2025-10-28 13:50:00|1963.9|1961.9|1959.75|1957.75|1964.14|1962.14|1958.61|1956.61|0
1761659700000|2025-10-28 13:55:00|1959.99|1957.99|1963.33|1961.33|1968.32|1966.32|1959.9|1957.9|0
1761660000000|2025-10-28 14:00:00|1963.21|1961.21|1966.11|1964.11|1966.88|1964.88|1959.01|1957.01|0
1761660300000|2025-10-28 14:05:00|1966.35|1964.35|1964.97|1962.97|1966.41|1964.41|1962.5|1960.5|0
1761660600000|2025-10-28 14:10:00|1965.2|1963.2|1964.92|1962.92|1966.93|1964.93|1963.75|1961.75|0
1761660900000|2025-10-28 14:15:00|1965.16|1963.16|1964.84|1962.84|1966.34|1964.34|1964.04|1962.04|0
1761661200000|2025-10-28 14:20:00|1965.08|1963.08|1965.43|1963.43|1967.72|1965.72|1963.92|1961.92|0
1761661500000|2025-10-28 14:25:00|1965.19|1963.19|1968.25|1966.25|1968.73|1966.73|1964.36|1962.36|0
1761661800000|2025-10-28 14:30:00|1968.02|1966.02|1966.92|1964.92|1969.17|1967.17|1965.19|1963.19|0
1761662100000|2025-10-28 14:35:00|1967.03|1965.03|1967.68|1965.68|1970.42|1968.42|1966.25|1964.25|0
1761662400000|2025-10-28 14:40:00|1967.92|1965.92|1965.93|1963.93|1967.92|1965.92|1964.02|1962.02|0
1761662700000|2025-10-28 14:45:00|1965.69|1963.69|1968.63|1966.63|1969.28|1967.28|1963.79|1961.79|0
1761663000000|2025-10-28 14:50:00|1968.4|1966.4|1967.79|1965.79|1969.18|1967.18|1966.22|1964.22|0
1761663300000|2025-10-28 14:55:00|1967.82|1965.82|1965.4|1963.4|1968.53|1966.53|1964.09|1962.09|0
1761663600000|2025-10-28 15:00:00|1964.92|1962.92|1965.14|1963.14|1968.05|1966.05|1964.92|1962.92|0
1761663900000|2025-10-28 15:05:00|1964.67|1962.67|1968.66|1966.66|1968.78|1966.78|1964.67|1962.67|0
1761664200000|2025-10-28 15:10:00|1968.42|1966.42|1965.26|1963.26|1968.42|1966.42|1963.99|1961.99|0
1761664500000|2025-10-28 15:15:00|1965.02|1963.02|1965.99|1963.99|1966.79|1964.79|1964.51|1962.51|0
1761664800000|2025-10-28 15:20:00|1965.75|1963.75|1962.85|1960.85|1966.1|1964.1|1962.61|1960.61|0
1761665100000|2025-10-28 15:25:00|1963.04|1961.04|1963.19|1961.19|1964.12|1962.12|1962.01|1960.01|0
1761665400000|2025-10-28 15:30:00|1962.95|1960.95|1958.56|1956.56|1963.01|1961.01|1958.33|1956.33|0
1761665700000|2025-10-28 15:35:00|1958.33|1956.33|1961.33|1959.33|1962.18|1960.18|1955.83|1953.83|0
1761666000000|2025-10-28 15:40:00|1961.57|1959.57|1958.47|1956.47|1962.21|1960.21|1957.77|1955.77|0
1761666300000|2025-10-28 15:45:00|1958.24|1956.24|1960.14|1958.14|1960.8|1958.8|1957.7|1955.7|0
1761666600000|2025-10-28 15:50:00|1960.62|1958.62|1961.58|1959.58|1962.09|1960.09|1960.04|1958.04|0
1761666900000|2025-10-28 15:55:00|1961.71|1959.71|1963.09|1961.09|1963.4|1961.4|1958.76|1956.76|0
1761667200000|2025-10-28 16:00:00|1963.33|1961.33|1964.47|1962.47|1965.96|1963.96|1963.33|1961.33|0
1761667500000|2025-10-28 16:05:00|1964.24|1962.24|1967.46|1965.46|1967.64|1965.64|1964.18|1962.18|0
1761667800000|2025-10-28 16:10:00|1967.39|1965.39|1965.05|1963.05|1967.46|1965.46|1964.22|1962.22|0
1761668100000|2025-10-28 16:15:00|1965.29|1963.29|1965.39|1963.39|1966.78|1964.78|1964.3|1962.3|0
1761668400000|2025-10-28 16:20:00|1965.15|1963.15|1964.4|1962.4|1965.37|1963.37|1963.06|1961.06|0
1761668700000|2025-10-28 16:25:00|1964.28|1962.28|1968.95|1966.95|1969.19|1967.19|1964.17|1962.17|0
1761669000000|2025-10-28 16:30:00|1968.72|1966.72|1972.72|1970.72|1979.79|1977.79|1967.98|1965.98|0
1761669300000|2025-10-28 16:35:00|1972.49|1970.49|1970.15|1968.15|1973.62|1971.62|1969.06|1967.06|0
1761669600000|2025-10-28 16:40:00|1969.91|1967.91|1973.9|1971.9|1973.9|1971.9|1969.2|1967.2|0
1761669900000|2025-10-28 16:45:00|1973.66|1971.66|1975.86|1973.86|1977.86|1975.86|1973.13|1971.13|0
1761670200000|2025-10-28 16:50:00|1975.62|1973.62|1977.29|1975.29|1978.34|1976.34|1974.74|1972.74|0
1761670500000|2025-10-28 16:55:00|1977.05|1975.05|1975.67|1973.67|1977.38|1975.38|1975.43|1973.43|0
1761670800000|2025-10-28 17:00:00|1975.9|1973.9|1979.06|1977.06|1980.76|1978.76|1975.9|1973.9|0
1761671100000|2025-10-28 17:05:00|1979.3|1977.3|1977.29|1975.29|1979.85|1977.85|1976.78|1974.78|0
1761671400000|2025-10-28 17:10:00|1977.08|1975.08|1978.73|1976.73|1979.71|1977.71|1975.43|1973.43|0
1761671700000|2025-10-28 17:15:00|1978.97|1976.97|1977.34|1975.34|1979.63|1977.63|1976.34|1974.34|0
1761672000000|2025-10-28 17:20:00|1977.12|1975.12|1979.16|1977.16|1979.64|1977.64|1976.79|1974.79|0
1761672300000|2025-10-28 17:25:00|1979.04|1977.04|1976.83|1974.83|1979.04|1977.04|1976.59|1974.59|0
1761672600000|2025-10-28 17:30:00|1976.59|1974.59|1977.74|1975.74|1977.98|1975.98|1976.04|1974.04|0
1761672900000|2025-10-28 17:35:00|1977.97|1975.97|1978.29|1976.29|1979.55|1977.55|1977.74|1975.74|0
1761673200000|2025-10-28 17:40:00|1978.04|1976.04|1979.8|1977.8|1980.17|1978.17|1978.04|1976.04|0
1761673500000|2025-10-28 17:45:00|1979.83|1977.83|1981.33|1979.33|1982.17|1980.17|1978.3|1976.3|0
1761673800000|2025-10-28 17:50:00|1981.1|1979.1|1983.17|1981.17|1983.94|1981.94|1980.59|1978.59|0
1761674100000|2025-10-28 17:55:00|1982.92|1980.92|1982.47|1980.47|1982.95|1980.95|1980.57|1978.57|0
1761674400000|2025-10-28 18:00:00|1982.58|1980.58|1983.54|1981.54|1983.7|1981.7|1980.59|1978.59|0
1761674700000|2025-10-28 18:05:00|1983.78|1981.78|1982.81|1980.81|1984.32|1982.32|1982.44|1980.44|0
1761675000000|2025-10-28 18:10:00|1982.57|1980.57|1985.07|1983.07|1985.4|1983.4|1982.57|1980.57|0
1761675300000|2025-10-28 18:15:00|1984.83|1982.83|1989.93|1987.93|1990.17|1988.17|1984.82|1982.82|0
1761675600000|2025-10-28 18:20:00|1990.17|1988.17|1989.7|1987.7|1991.08|1989.08|1989.33|1987.33|0
1761675900000|2025-10-28 18:25:00|1989.71|1987.71|1988.02|1986.02|1990.25|1988.25|1987.31|1985.31|0
1761676200000|2025-10-28 18:30:00|1987.78|1985.78|1986.39|1984.39|1988.49|1986.49|1986.29|1984.29|0
1761676500000|2025-10-28 18:35:00|1986.63|1984.63|1984.52|1982.52|1986.7|1984.7|1984.52|1982.52|0
1761676800000|2025-10-28 18:40:00|1984.75|1982.75|1986.68|1984.68|1987.04|1985.04|1984.41|1982.41|0
1761677100000|2025-10-28 18:45:00|1986.44|1984.44|1985.84|1983.84|1986.87|1984.87|1984.78|1982.78|0
1761677400000|2025-10-28 18:50:00|1985.82|1983.82|1987.18|1985.18|1987.86|1985.86|1985.82|1983.82|0
1761677700000|2025-10-28 18:55:00|1986.94|1984.94|1988.23|1986.23|1988.38|1986.38|1985.47|1983.47|0
1761678000000|2025-10-28 19:00:00|1988|1986|1987.17|1985.17|1988|1986|1985.19|1983.19|0
1761678300000|2025-10-28 19:05:00|1986.98|1984.98|1989.13|1987.13|1989.13|1987.13|1986.87|1984.87|0
1761678600000|2025-10-28 19:10:00|1989.23|1987.23|1989.2|1987.2|1989.52|1987.52|1988.27|1986.27|0
1761678900000|2025-10-28 19:15:00|1988.96|1986.96|1988.95|1986.95|1989|1987|1986.77|1984.77|0
1761679200000|2025-10-28 19:20:00|1988.72|1986.72|1990.85|1988.85|1990.85|1988.85|1988.52|1986.52|0
1761679500000|2025-10-28 19:25:00|1990.61|1988.61|1993.83|1991.83|1995.79|1993.79|1989.51|1987.51|0
1761679800000|2025-10-28 19:30:00|1994.07|1992.07|1991.51|1989.51|1994.07|1992.07|1990.64|1988.64|0
1761680100000|2025-10-28 19:35:00|1991.28|1989.28|1986.51|1984.51|1991.63|1989.63|1986.32|1984.32|0
1761680400000|2025-10-28 19:40:00|1986.27|1984.27|1982.29|1980.29|1986.33|1984.33|1980.83|1978.83|0
1761680700000|2025-10-28 19:45:00|1982.06|1980.06|1982.13|1980.13|1984.11|1982.11|1981.16|1979.16|0
1761681000000|2025-10-28 19:50:00|1981.89|1979.89|1980.15|1978.15|1982.24|1980.24|1976.48|1974.48|0
1761681300000|2025-10-28 19:55:00|1979.08|1977.08|1976.98|1974.98|1982.26|1980.26|1976.98|1974.98|0
1761681600000|2025-10-28 20:00:00|1978.16|1976.16|1978.43|1976.43|1979.46|1977.46|1975.44|1973.44|0
1761681900000|2025-10-28 20:05:00|1977.96|1975.96|1974.86|1972.86|1977.96|1975.96|1973.81|1971.81|0
1761682200000|2025-10-28 20:10:00|1974.63|1972.63|1975.44|1973.44|1976.11|1974.11|1974.45|1972.45|0
1761682500000|2025-10-28 20:15:00|1975.2|1973.2|1977.54|1975.54|1979.69|1977.69|1975.2|1973.2|0
1761682800000|2025-10-28 20:20:00|1978.11|1976.11|1977.96|1975.96|1978.69|1976.69|1977.35|1975.35|0
1761683100000|2025-10-28 20:25:00|1977.62|1975.62|1977.65|1975.65|1978.48|1976.48|1977.47|1975.47|0
1761683400000|2025-10-28 20:30:00|1977.89|1975.89|1979.31|1977.31|1979.68|1977.68|1977.41|1975.41|0
1761683700000|2025-10-28 20:35:00|1979.5|1977.5|1978.06|1976.06|1979.73|1977.73|1977.96|1975.96|0
1761684000000|2025-10-28 20:40:00|1977.82|1975.82|1978.87|1976.87|1978.95|1976.95|1977.82|1975.82|0
1761684300000|2025-10-28 20:45:00|1978.75|1976.75|1978.19|1976.19|1979.7|1977.7|1978.1|1976.1|0
1761684600000|2025-10-28 20:50:00|1978.33|1976.33|1979.76|1977.76|1979.92|1977.92|1977.36|1975.36|0
1761684900000|2025-10-28 20:55:00|1979.92|1977.92|1980.77|1977.77|1980.89|1977.92|1979.92|1976.95|0
1761685200000|2025-10-28 21:00:00|1980.75|1977.75|1979.51|1976.51|1981.64|1978.64|1979.51|1976.51|0
1761685500000|2025-10-28 21:05:00|1979.47|1976.47|1979.55|1976.55|1980.17|1977.17|1979.3|1976.3|0
1761685800000|2025-10-28 21:10:00|1979.73|1976.73|1979.77|1976.77|1979.9|1976.9|1979.03|1976.03|0
1761686100000|2025-10-28 21:15:00|1979.81|1976.81|1979.64|1976.64|1979.98|1976.98|1979.64|1976.64|0
1761686400000|2025-10-28 21:20:00|1979.73|1976.73|1979.77|1976.77|1979.86|1976.86|1979.6|1976.6|0
1761686700000|2025-10-28 21:25:00|1979.81|1976.81|1979.86|1976.86|1979.98|1976.98|1979.73|1976.73|0
1761687000000|2025-10-28 21:30:00|1979.9|1976.9|1979.86|1976.86|1979.98|1976.98|1979.73|1976.73|0
1761687300000|2025-10-28 21:35:00|1979.76|1976.76|1980.85|1977.85|1981.25|1978.25|1979.76|1976.76|0
1761687600000|2025-10-28 21:40:00|1980.81|1977.81|1980.76|1977.76|1981.2|1978.2|1980.73|1977.73|0
1761687900000|2025-10-28 21:45:00|1980.38|1977.38|1981.16|1978.16|1981.76|1978.76|1980.38|1977.38|0
1761688200000|2025-10-28 21:50:00|1981.76|1978.76|1981.41|1978.41|1982.06|1979.06|1980.89|1977.89|0
1761688500000|2025-10-28 21:55:00|1981.72|1978.72|1981.71|1978.71|1981.85|1978.85|1981.58|1978.58|0
1761688800000|2025-10-28 22:00:00|1981.47|1978.47|1981.47|1978.47|1982.06|1979.06|1979.94|1976.94|0
1761689100000|2025-10-28 22:05:00|1981.59|1978.59|1981.59|1978.59|1981.94|1978.94|1981.12|1978.12|0
1761689400000|2025-10-28 22:10:00|1981.7|1978.7|1983.71|1980.71|1983.71|1980.71|1981.7|1978.7|0
1761689700000|2025-10-28 22:15:00|1983.95|1980.95|1983.24|1980.24|1984.06|1981.06|1982.3|1979.3|0
1761690000000|2025-10-28 22:20:00|1983.01|1980.01|1983.12|1980.12|1983.12|1980.12|1982.53|1979.53|0
1761690300000|2025-10-28 22:25:00|1983.24|1980.24|1983.24|1980.24|1983.71|1980.71|1983.24|1980.24|0
1761690600000|2025-10-28 22:30:00|1983.35|1980.35|1982.06|1979.06|1983.71|1980.71|1982.06|1979.06|0
1761690900000|2025-10-28 22:35:00|1982.17|1979.17|1980.17|1977.17|1982.29|1979.29|1980.05|1977.05|0
1761691200000|2025-10-28 22:40:00|1980.05|1977.05|1979.7|1976.7|1980.64|1977.64|1979.7|1976.7|0
1761691500000|2025-10-28 22:45:00|1979.46|1976.46|1979.46|1976.46|1980.17|1977.17|1979.23|1976.23|0
1761691800000|2025-10-28 22:50:00|1979.23|1976.23|1979.7|1976.7|1979.7|1976.7|1978.52|1975.52|0
1761692100000|2025-10-28 22:55:00|1979.57|1976.57|1978.99|1975.99|1979.7|1976.7|1978.75|1975.75|0
1761692400000|2025-10-28 23:00:00|1979.1|1976.1|1978.28|1975.28|1979.22|1976.22|1977.69|1974.69|0
1761692700000|2025-10-28 23:05:00|1978.04|1975.04|1978.28|1975.28|1978.99|1975.99|1977.81|1974.81|0
1761693000000|2025-10-28 23:10:00|1978.16|1975.16|1979.22|1976.22|1979.46|1976.46|1978.04|1975.04|0
1761693300000|2025-10-28 23:15:00|1979.46|1976.46|1980.64|1977.64|1980.64|1977.64|1979.46|1976.46|0
1761693600000|2025-10-28 23:20:00|1980.4|1977.4|1981.58|1978.58|1981.82|1978.82|1980.16|1977.16|0
1761693900000|2025-10-28 23:25:00|1981.82|1978.82|1979.69|1976.69|1981.82|1978.82|1979.33|1976.33|0
1761694200000|2025-10-28 23:30:00|1979.46|1976.46|1980.4|1977.4|1980.51|1977.51|1979.22|1976.22|0
1761694500000|2025-10-28 23:35:00|1980.28|1977.28|1979.93|1976.93|1981.11|1978.11|1979.93|1976.93|0
1761694800000|2025-10-28 23:40:00|1979.69|1976.69|1979.93|1976.93|1979.93|1976.93|1979.22|1976.22|0
1761695100000|2025-10-28 23:45:00|1979.69|1976.69|1981.1|1978.1|1981.93|1978.93|1979.45|1976.45|0
1761695400000|2025-10-28 23:50:00|1980.98|1977.98|1980.63|1977.63|1981.34|1978.34|1979.92|1976.92|0
1761695700000|2025-10-28 23:55:00|1980.74|1977.74|1980.87|1977.87|1981.69|1978.69|1980.63|1977.63|0
1761696000000|2025-10-29 00:00:00|1981.1|1978.1|1978.98|1975.98|1981.1|1978.1|1978.74|1975.74|0
1761696300000|2025-10-29 00:05:00|1978.74|1975.74|1978.98|1975.98|1980.16|1977.16|1978.51|1975.51|0
1761696600000|2025-10-29 00:10:00|1979.21|1976.21|1979.21|1976.21|1980.39|1977.39|1978.03|1975.03|0
1761696900000|2025-10-29 00:15:00|1978.98|1975.98|1977.25|1975.25|1979.45|1976.45|1976.68|1974.68|0
1761697200000|2025-10-29 00:20:00|1977.49|1975.49|1979.48|1977.48|1979.59|1977.59|1977.39|1975.39|0
1761697500000|2025-10-29 00:25:00|1979.24|1977.24|1980.46|1978.46|1980.69|1978.69|1979.24|1977.24|0
1761697800000|2025-10-29 00:30:00|1980.69|1978.69|1979.46|1977.46|1981.71|1979.71|1979.46|1977.46|0
1761698100000|2025-10-29 00:35:00|1979.22|1977.22|1979.33|1977.33|1979.72|1977.72|1978.62|1976.62|0
1761698400000|2025-10-29 00:40:00|1979.34|1977.34|1978.34|1976.34|1979.81|1977.81|1978.08|1976.08|0
1761698700000|2025-10-29 00:45:00|1978.58|1976.58|1977.93|1975.93|1978.86|1976.86|1977.64|1975.64|0
1761699000000|2025-10-29 00:50:00|1977.87|1975.87|1977.44|1975.44|1978.64|1976.64|1977.44|1975.44|0
1761699300000|2025-10-29 00:55:00|1977.47|1975.47|1977.6|1975.6|1977.84|1975.84|1976.37|1974.37|0
1761699600000|2025-10-29 01:00:00|1977.37|1975.37|1979.65|1977.65|1980.24|1978.24|1977.34|1975.34|0
1761699900000|2025-10-29 01:05:00|1979.72|1977.72|1979.48|1977.48|1980.87|1978.87|1979.36|1977.36|0
1761700200000|2025-10-29 01:10:00|1979.72|1977.72|1979.95|1977.95|1980.21|1978.21|1979.11|1977.11|0
1761700500000|2025-10-29 01:15:00|1979.72|1977.72|1980.23|1978.23|1981.26|1979.26|1979.54|1977.54|0
1761700800000|2025-10-29 01:20:00|1980.5|1978.5|1979.63|1977.63|1980.88|1978.88|1979.45|1977.45|0
1761701100000|2025-10-29 01:25:00|1979.51|1977.51|1980.91|1978.91|1981.7|1979.7|1979.05|1977.05|0
1761701400000|2025-10-29 01:30:00|1981.15|1979.15|1980.97|1978.97|1981.3|1979.3|1980.56|1978.56|0
1761701700000|2025-10-29 01:35:00|1981.21|1979.21|1982.33|1980.33|1982.56|1980.56|1980.94|1978.94|0
1761702000000|2025-10-29 01:40:00|1982.37|1980.37|1982.11|1980.11|1985.35|1983.35|1982|1980|0
1761702300000|2025-10-29 01:45:00|1982|1980|1980.64|1978.64|1982.28|1980.28|1979.4|1977.4|0
1761702600000|2025-10-29 01:50:00|1980.87|1978.87|1982.89|1980.89|1983.01|1981.01|1978.9|1976.9|0
1761702900000|2025-10-29 01:55:00|1983.01|1981.01|1983.87|1981.87|1985.78|1983.78|1982.29|1980.29|0
1761703200000|2025-10-29 02:00:00|1983.98|1981.98|1986.87|1984.87|1987.33|1985.33|1983.7|1981.7|0
1761703500000|2025-10-29 02:05:00|1987.11|1985.11|1985.6|1983.6|1987.22|1985.22|1985.18|1983.18|0
1761703800000|2025-10-29 02:10:00|1985.5|1983.5|1986.16|1984.16|1988.21|1986.21|1985.03|1983.03|0
1761704100000|2025-10-29 02:15:00|1986.04|1984.04|1987.37|1985.37|1988.01|1986.01|1985.39|1983.39|0
1761704400000|2025-10-29 02:20:00|1987.24|1985.24|1988.49|1986.49|1988.49|1986.49|1986.89|1984.89|0
1761704700000|2025-10-29 02:25:00|1988.05|1986.05|1988.63|1986.63|1989.52|1987.52|1988.05|1986.05|0
1761705000000|2025-10-29 02:30:00|1988.68|1986.68|1988.06|1986.06|1988.77|1986.77|1986.8|1984.8|0
1761705300000|2025-10-29 02:35:00|1987.8|1985.8|1988.83|1986.83|1989.24|1987.24|1987.8|1985.8|0
1761705600000|2025-10-29 02:40:00|1988.59|1986.59|1988.03|1986.03|1989.09|1987.09|1987.78|1985.78|0
1761705900000|2025-10-29 02:45:00|1988.09|1986.09|1990.49|1988.49|1990.5|1988.5|1987.77|1985.77|0
1761706200000|2025-10-29 02:50:00|1990.73|1988.73|1990.15|1988.15|1990.95|1988.95|1989.86|1987.86|0
1761706500000|2025-10-29 02:55:00|1990.08|1988.08|1989.02|1987.02|1990.32|1988.32|1988.77|1986.77|0
1761706800000|2025-10-29 03:00:00|1988.78|1986.78|1989.54|1987.54|1989.93|1987.93|1988.78|1986.78|0
1761707100000|2025-10-29 03:05:00|1989.3|1987.3|1989.22|1987.22|1990.15|1988.15|1989.2|1987.2|0
1761707400000|2025-10-29 03:10:00|1989.46|1987.46|1989.36|1987.36|1990.1|1988.1|1988.64|1986.64|0
1761707700000|2025-10-29 03:15:00|1988.94|1986.94|1990.01|1988.01|1990.41|1988.41|1988.7|1986.7|0
1761708000000|2025-10-29 03:20:00|1990.15|1988.15|1988.19|1986.19|1990.15|1988.15|1987.95|1985.95|0
1761708300000|2025-10-29 03:25:00|1988.31|1986.31|1988.63|1986.63|1989.23|1987.23|1984.62|1982.62|0
1761708600000|2025-10-29 03:30:00|1988.95|1986.95|1987.45|1985.45|1988.95|1986.95|1985.12|1983.12|0
1761708900000|2025-10-29 03:35:00|1987.52|1985.52|1989.04|1987.04|1989.94|1987.94|1987.45|1985.45|0
1761709200000|2025-10-29 03:40:00|1989.18|1987.18|1989.15|1987.15|1989.86|1987.86|1988.9|1986.9|0
1761709500000|2025-10-29 03:45:00|1989.03|1987.03|1989.31|1987.31|1989.53|1987.53|1988.48|1986.48|0
1761709800000|2025-10-29 03:50:00|1989.55|1987.55|1989.11|1987.11|1990.23|1988.23|1988.99|1986.99|0
1761710100000|2025-10-29 03:55:00|1989.23|1987.23|1989.45|1987.45|1989.73|1987.73|1988.99|1986.99|0
1761710400000|2025-10-29 04:00:00|1989.32|1987.32|1987.83|1985.83|1989.34|1987.34|1986.94|1984.94|0
1761710700000|2025-10-29 04:05:00|1987.7|1985.7|1986.67|1984.67|1987.77|1985.77|1986.56|1984.56|0
1761711000000|2025-10-29 04:10:00|1986.44|1984.44|1984.43|1982.43|1986.55|1984.55|1984.1|1982.1|0
1761711300000|2025-10-29 04:15:00|1984.67|1982.67|1986.91|1984.91|1987.15|1985.15|1984.67|1982.67|0
1761711600000|2025-10-29 04:20:00|1987.15|1985.15|1989.07|1987.07|1989.07|1987.07|1987.15|1985.15|0
1761711900000|2025-10-29 04:25:00|1989.31|1987.31|1988.38|1986.38|1989.31|1987.31|1988.13|1986.13|0
1761712200000|2025-10-29 04:30:00|1988.61|1986.61|1989.43|1987.43|1989.56|1987.56|1988.13|1986.13|0
1761712500000|2025-10-29 04:35:00|1989.8|1987.8|1988.9|1986.9|1990.09|1988.09|1988.9|1986.9|0
1761712800000|2025-10-29 04:40:00|1989.1|1987.1|1989.35|1987.35|1989.92|1987.92|1988.79|1986.79|0
1761713100000|2025-10-29 04:45:00|1989.08|1987.08|1989.4|1987.4|1990.58|1988.58|1989.08|1987.08|0
1761713400000|2025-10-29 04:50:00|1989.35|1987.35|1989.86|1987.86|1990.11|1988.11|1989.12|1987.12|0
1761713700000|2025-10-29 04:55:00|1989.62|1987.62|1989.79|1987.79|1990.06|1988.06|1989.15|1987.15|0
1761714000000|2025-10-29 05:00:00|1989.61|1987.61|1990|1988|1991.46|1989.46|1989.54|1987.54|0
1761714300000|2025-10-29 05:05:00|1990.11|1988.11|1990.17|1988.17|1990.43|1988.43|1989.46|1987.46|0
1761714600000|2025-10-29 05:10:00|1990.24|1988.24|1990.25|1988.25|1991.4|1989.4|1989.66|1987.66|0
1761714900000|2025-10-29 05:15:00|1990.28|1988.28|1990.31|1988.31|1990.7|1988.7|1989.79|1987.79|0
1761715200000|2025-10-29 05:20:00|1990.42|1988.42|1990.31|1988.31|1990.88|1988.88|1990.02|1988.02|0
1761715500000|2025-10-29 05:25:00|1990.3|1988.3|1990.62|1988.62|1991.62|1989.62|1990.18|1988.18|0
1761715800000|2025-10-29 05:30:00|1990.85|1988.85|1991.07|1989.07|1991.46|1989.46|1989.65|1987.65|0
1761716100000|2025-10-29 05:35:00|1990.95|1988.95|1991.12|1989.12|1991.36|1989.36|1990.7|1988.7|0
1761716400000|2025-10-29 05:40:00|1990.88|1988.88|1990.63|1988.63|1991.39|1989.39|1990.44|1988.44|0
1761716700000|2025-10-29 05:45:00|1991|1989|1990.2|1988.2|1991.47|1989.47|1989.93|1987.93|0
1761717000000|2025-10-29 05:50:00|1990.37|1988.37|1990.43|1988.43|1991.4|1989.4|1989.46|1987.46|0
1761717300000|2025-10-29 05:55:00|1991.11|1989.11|1991.39|1989.39|1991.96|1989.96|1990.93|1988.93|0
1761717600000|2025-10-29 06:00:00|1991.62|1989.62|1991.17|1989.17|1991.78|1989.78|1990.65|1988.65|0
1761717900000|2025-10-29 06:05:00|1991.29|1989.29|1992.15|1990.15|1992.39|1990.39|1991|1989|0
1761718200000|2025-10-29 06:10:00|1992.2|1990.2|1992.72|1990.72|1993.25|1991.25|1992.15|1990.15|0
1761718500000|2025-10-29 06:15:00|1992.48|1990.48|1993.19|1991.19|1993.22|1991.22|1992.03|1990.03|0
1761718800000|2025-10-29 06:20:00|1993.29|1991.29|1993.4|1991.4|1994.35|1992.35|1992.03|1990.03|0
1761719100000|2025-10-29 06:25:00|1993.78|1991.78|1994.01|1992.01|1994.74|1992.74|1993.39|1991.39|0
1761719400000|2025-10-29 06:30:00|1993.77|1991.77|1994.49|1992.49|1994.72|1992.72|1993.19|1991.19|0
1761719700000|2025-10-29 06:35:00|1994.55|1992.55|1993.12|1991.12|1994.82|1992.82|1993.06|1991.06|0
1761720000000|2025-10-29 06:40:00|1992.88|1990.88|1992.45|1990.45|1993.65|1991.65|1992.41|1990.41|0
1761720300000|2025-10-29 06:45:00|1993.15|1991.15|1993.42|1991.42|1993.47|1991.47|1992.45|1990.45|0
1761720600000|2025-10-29 06:50:00|1993.66|1991.66|1992.8|1990.8|1993.75|1991.75|1992.49|1990.49|0
1761720900000|2025-10-29 06:55:00|1992.92|1990.92|1993.68|1991.68|1993.9|1991.9|1992.83|1990.83|0
1761721200000|2025-10-29 07:00:00|1993.21|1991.21|1991.67|1989.67|1994.31|1992.31|1991.15|1989.15|0
1761721500000|2025-10-29 07:05:00|1991.91|1989.91|1993.32|1991.32|1993.74|1991.74|1991.6|1989.6|0
1761721800000|2025-10-29 07:10:00|1993.44|1991.44|1994.39|1992.39|1994.88|1992.88|1993.09|1991.09|0
1761722100000|2025-10-29 07:15:00|1994.28|1992.28|1993.32|1991.32|1995.78|1993.78|1993.04|1991.04|0
1761722400000|2025-10-29 07:20:00|1993.08|1991.08|1991.6|1989.6|1993.93|1991.93|1989.9|1987.9|0
1761722700000|2025-10-29 07:25:00|1991.49|1989.49|1993.5|1991.5|1993.81|1991.81|1991.12|1989.12|0
1761723000000|2025-10-29 07:30:00|1993.33|1991.33|1994.04|1992.04|1994.31|1992.31|1992.53|1990.53|0
1761723300000|2025-10-29 07:35:00|1994.26|1992.26|1995.09|1993.09|1996.64|1994.64|1993.43|1991.43|0
1761723600000|2025-10-29 07:40:00|1995.41|1993.41|1996.16|1994.16|1997.17|1995.17|1994.58|1992.58|0
1761723900000|2025-10-29 07:45:00|1995.93|1993.93|1994.46|1992.46|1996.25|1994.25|1994.17|1992.17|0
1761724200000|2025-10-29 07:50:00|1994.22|1992.22|1994.41|1992.41|1995.14|1993.14|1992.87|1990.87|0
1761724500000|2025-10-29 07:55:00|1994.4|1992.4|1995.18|1993.18|1995.85|1993.85|1994.04|1992.04|0
1761724800000|2025-10-29 08:00:00|1995.63|1993.63|1997.39|1995.39|1997.86|1995.86|1994.65|1992.65|0
1761725100000|2025-10-29 08:05:00|1997.48|1995.48|1997.03|1995.03|1997.48|1995.48|1996.09|1994.09|0
1761725400000|2025-10-29 08:10:00|1996.99|1994.99|1995.57|1993.57|1997.9|1995.9|1994.91|1992.91|0
1761725700000|2025-10-29 08:15:00|1995.55|1993.55|1998.95|1996.95|1998.95|1996.95|1995.08|1993.08|0
1761726000000|2025-10-29 08:20:00|1998.71|1996.71|1997.15|1995.15|1998.95|1996.95|1995.75|1993.75|0
1761726300000|2025-10-29 08:25:00|1995.99|1993.99|1994.91|1992.91|1996.58|1994.58|1993.95|1991.95|0
1761726600000|2025-10-29 08:30:00|1994.67|1992.67|1995.14|1993.14|1996.71|1994.71|1994.09|1992.09|0
1761726900000|2025-10-29 08:35:00|1994.91|1992.91|1988.97|1986.97|1995.14|1993.14|1988.75|1986.75|0
1761727200000|2025-10-29 08:40:00|1989.21|1987.21|1990.16|1988.16|1991.57|1989.57|1987.73|1985.73|0
1761727500000|2025-10-29 08:45:00|1989.93|1987.93|1989.43|1987.43|1991.4|1989.4|1989.03|1987.03|0
1761727800000|2025-10-29 08:50:00|1989.31|1987.31|1988.28|1986.28|1990.97|1988.97|1987.83|1985.83|0
1761728100000|2025-10-29 08:55:00|1988.51|1986.51|1988.7|1986.7|1988.93|1986.93|1986.82|1984.82|0
1761728400000|2025-10-29 09:00:00|1988.78|1986.78|1987.41|1985.41|1988.78|1986.78|1986.7|1984.7|0
1761728700000|2025-10-29 09:05:00|1987.27|1985.27|1985.73|1983.73|1987.75|1985.75|1985.73|1983.73|0
1761729000000|2025-10-29 09:10:00|1985.77|1983.77|1983.88|1981.88|1985.97|1983.97|1983.3|1981.3|0
1761729300000|2025-10-29 09:15:00|1983.92|1981.92|1984.96|1982.96|1986.94|1984.94|1983.15|1981.15|0
1761729600000|2025-10-29 09:20:00|1986.17|1984.17|1984|1982|1987.28|1985.28|1983.41|1981.41|0
1761729900000|2025-10-29 09:25:00|1984.97|1982.97|1984.04|1982.04|1986.07|1984.07|1983.13|1981.13|0
1761730200000|2025-10-29 09:30:00|1984.19|1982.19|1983.19|1981.19|1984.74|1982.74|1982.55|1980.55|0
1761730500000|2025-10-29 09:35:00|1983.41|1981.41|1983.83|1981.83|1983.99|1981.99|1981.52|1979.52|0
1761730800000|2025-10-29 09:40:00|1983.99|1981.99|1984.1|1982.1|1986.17|1984.17|1983.83|1981.83|0
1761731100000|2025-10-29 09:45:00|1984.45|1982.45|1984.75|1982.75|1986.19|1984.19|1983.75|1981.75|0
1761731400000|2025-10-29 09:50:00|1984.77|1982.77|1985.96|1983.96|1986.3|1984.3|1984.4|1982.4|0
1761731700000|2025-10-29 09:55:00|1985.94|1983.94|1986.41|1984.41|1987.55|1985.55|1985.48|1983.48|0
1761732000000|2025-10-29 10:00:00|1986.47|1984.47|1986.26|1984.26|1987.14|1985.14|1985.08|1983.08|0
1761732300000|2025-10-29 10:05:00|1986.21|1984.21|1988.8|1986.8|1989.58|1987.58|1985.72|1983.72|0
1761732600000|2025-10-29 10:10:00|1988.87|1986.87|1987.88|1985.88|1988.87|1986.87|1986.01|1984.01|0
1761732900000|2025-10-29 10:15:00|1987.96|1985.96|1989.17|1987.17|1990.07|1988.07|1987.64|1985.64|0
1761733200000|2025-10-29 10:20:00|1988.94|1986.94|1990.02|1988.02|1991.17|1989.17|1988.94|1986.94|0
1761733500000|2025-10-29 10:25:00|1990.24|1988.24|1989.95|1987.95|1991.23|1989.23|1989.53|1987.53|0
1761733800000|2025-10-29 10:30:00|1990.89|1988.89|1990.26|1988.26|1991.66|1989.66|1988.87|1986.87|0
1761734100000|2025-10-29 10:35:00|1990.28|1988.28|1990.22|1988.22|1991.68|1989.68|1988.87|1986.87|0
1761734400000|2025-10-29 10:40:00|1990.47|1988.47|1990.36|1988.36|1991.18|1989.18|1988.97|1986.97|0
1761734700000|2025-10-29 10:45:00|1989.82|1987.82|1990.07|1988.07|1991.15|1989.15|1989.58|1987.58|0
1761735000000|2025-10-29 10:50:00|1990.41|1988.41|1992.81|1990.81|1992.81|1990.81|1990.3|1988.3|0
1761735300000|2025-10-29 10:55:00|1993.05|1991.05|1989.87|1987.87|1993.05|1991.05|1989.51|1987.51|0
1761735600000|2025-10-29 11:00:00|1990.11|1988.11|1990.19|1988.19|1990.9|1988.9|1987.41|1985.41|0
1761735900000|2025-10-29 11:05:00|1990.43|1988.43|1993.88|1991.88|1994.04|1992.04|1990.27|1988.27|0
1761736200000|2025-10-29 11:10:00|1994.12|1992.12|1993.74|1991.74|1994.74|1992.74|1993.25|1991.25|0
1761736500000|2025-10-29 11:15:00|1993.51|1991.51|1994.6|1992.6|1995.33|1993.33|1993.16|1991.16|0
1761736800000|2025-10-29 11:20:00|1994.84|1992.84|1995.08|1993.08|1995.82|1993.82|1993.2|1991.2|0
1761737100000|2025-10-29 11:25:00|1994.84|1992.84|1996.89|1994.89|1997.86|1995.86|1994.84|1992.84|0
1761737400000|2025-10-29 11:30:00|1997.14|1995.14|1997.57|1995.57|1997.93|1995.93|1995.74|1993.74|0
1761737700000|2025-10-29 11:35:00|1997.74|1995.74|1998.17|1996.17|1999.33|1997.33|1997.41|1995.41|0
1761738000000|2025-10-29 11:40:00|1998.41|1996.41|1997.55|1995.55|1998.45|1996.45|1996.89|1994.89|0
1761738300000|2025-10-29 11:45:00|1997.78|1995.78|1996.4|1994.4|1998.77|1996.77|1996.4|1994.4|0
1761738600000|2025-10-29 11:50:00|1996.63|1994.63|1995.64|1993.64|1997.1|1995.1|1995.29|1993.29|0
1761738900000|2025-10-29 11:55:00|1995.4|1993.4|1993.33|1991.33|1995.99|1993.99|1992.61|1990.61|0
1761739200000|2025-10-29 12:00:00|1992.86|1990.86|1993.05|1991.05|1995.33|1993.33|1992.86|1990.86|0
1761739500000|2025-10-29 12:05:00|1993.29|1991.29|1994.6|1992.6|1995.59|1993.59|1992.58|1990.58|0
1761739800000|2025-10-29 12:10:00|1994.36|1992.36|1994.65|1992.65|1996.17|1994.17|1993.71|1991.71|0
1761740100000|2025-10-29 12:15:00|1994.64|1992.64|1995.39|1992.39|1997.06|1995.06|1994.41|1992.39|0
1761740400000|2025-10-29 12:20:00|1995.16|1992.16|1992.66|1990.66|1995.16|1992.19|1992.12|1990.12|0
1761740700000|2025-10-29 12:25:00|1992.46|1990.46|1991.41|1989.41|1993.29|1991.29|1990.95|1988.95|0
1761741000000|2025-10-29 12:30:00|1991.66|1989.66|1990.77|1988.77|1992.44|1990.44|1989.97|1987.97|0
1761741300000|2025-10-29 12:35:00|1990.95|1988.95|1989.46|1987.46|1990.95|1988.95|1988.44|1986.44|0
1761741600000|2025-10-29 12:40:00|1989.64|1987.64|1989.05|1987.05|1990.97|1988.97|1988.95|1986.95|0
1761741900000|2025-10-29 12:45:00|1988.81|1986.81|1991.27|1989.27|1992.04|1990.04|1988.77|1986.77|0
1761742200000|2025-10-29 12:50:00|1991.51|1989.51|1992.47|1990.47|1994.18|1992.18|1991.05|1989.05|0
1761742500000|2025-10-29 12:55:00|1992.59|1990.59|1992.53|1990.53|1993.3|1991.3|1991.9|1989.9|0
1761742800000|2025-10-29 13:00:00|1992.3|1990.3|1993.48|1991.48|1994.5|1992.5|1992.09|1990.09|0
1761743100000|2025-10-29 13:05:00|1993.71|1991.71|1993.73|1991.73|1995.01|1993.01|1993.46|1991.46|0
1761743400000|2025-10-29 13:10:00|1993.81|1991.81|1993.98|1991.98|1993.98|1991.98|1992.81|1990.81|0
1761743700000|2025-10-29 13:15:00|1993.75|1991.75|1995.53|1993.53|1996.25|1994.25|1993.48|1991.48|0
1761744000000|2025-10-29 13:20:00|1995.42|1993.42|1994.99|1991.99|1995.52|1993.52|1993.01|1991.01|0
1761744300000|2025-10-29 13:25:00|1995.46|1992.46|1994.28|1991.28|1996.4|1993.4|1993.8|1990.8|0
1761744600000|2025-10-29 13:30:00|1993.8|1990.8|1995.76|1993.76|1995.76|1993.76|1987.78|1985.78|0
1761744900000|2025-10-29 13:35:00|1995.63|1993.63|1995.52|1993.52|1996.3|1994.3|1991.21|1989.21|0
1761745200000|2025-10-29 13:40:00|1995.29|1993.29|1997.63|1995.63|1997.63|1995.63|1992.58|1990.58|0
1761745500000|2025-10-29 13:45:00|1998.22|1996.22|1994.99|1992.99|1998.82|1996.82|1993.29|1991.29|0
1761745800000|2025-10-29 13:50:00|1994.52|1992.52|1999.59|1997.59|2000.27|1998.27|1993.23|1991.23|0
1761746100000|2025-10-29 13:55:00|1999.35|1997.35|2001.24|1999.24|2002.41|2000.41|1998.79|1996.79|0
1761746400000|2025-10-29 14:00:00|2001.48|1999.48|1998.22|1996.22|2002.93|2000.93|1996.95|1994.95|0
1761746700000|2025-10-29 14:05:00|1997.98|1995.98|1994.57|1992.57|1998.25|1996.25|1992.89|1990.89|0
1761747000000|2025-10-29 14:10:00|1994.81|1992.81|1994.37|1992.37|1996.46|1994.46|1991.65|1989.65|0
1761747300000|2025-10-29 14:15:00|1994.14|1992.14|1992.78|1990.78|1994.63|1992.63|1991.18|1989.18|0
1761747600000|2025-10-29 14:20:00|1993.02|1991.02|1995.27|1993.27|1996.62|1994.62|1991.61|1989.61|0
1761747900000|2025-10-29 14:25:00|1995.04|1993.04|1994.93|1992.93|1995.04|1993.04|1991.96|1989.96|0
1761748200000|2025-10-29 14:30:00|1995.16|1993.16|1994.14|1992.14|1997.17|1995.17|1993.29|1991.29|0
1761748500000|2025-10-29 14:35:00|1994.61|1992.61|1993.57|1991.57|1995.34|1993.34|1992.77|1990.77|0
1761748800000|2025-10-29 14:40:00|1993.34|1991.34|1987.91|1985.91|1993.56|1991.56|1987.08|1985.08|0
1761749100000|2025-10-29 14:45:00|1988.14|1986.14|1986.66|1984.66|1990.86|1988.86|1986.43|1984.43|0
1761749400000|2025-10-29 14:50:00|1987.14|1985.14|1990.25|1988.25|1990.96|1988.96|1983.51|1981.51|0
1761749700000|2025-10-29 14:55:00|1990.48|1988.48|1989.46|1987.46|1990.91|1988.91|1988.49|1986.49|0
1761750000000|2025-10-29 15:00:00|1989.7|1987.7|1986.87|1984.87|1990.94|1988.94|1986.62|1984.62|0
1761750300000|2025-10-29 15:05:00|1987.1|1985.1|1988.34|1986.34|1990.54|1988.54|1986.67|1984.67|0
1761750600000|2025-10-29 15:10:00|1988.58|1986.58|1988.83|1986.83|1989.46|1987.46|1985.36|1983.36|0
1761750900000|2025-10-29 15:15:00|1988.59|1986.59|1990.49|1988.49|1990.66|1988.66|1986.09|1984.09|0
1761751200000|2025-10-29 15:20:00|1990.25|1988.25|1991.67|1989.67|1992.48|1990.48|1989.18|1987.18|0
1761751500000|2025-10-29 15:25:00|1991.91|1989.91|1987.78|1985.78|1992.75|1990.75|1987.78|1985.78|0
1761751800000|2025-10-29 15:30:00|1987.07|1985.07|1985.62|1983.62|1988.21|1986.21|1985.45|1983.45|0
1761752100000|2025-10-29 15:35:00|1985.39|1983.39|1986.89|1984.89|1987.72|1985.72|1983.8|1981.8|0
1761752400000|2025-10-29 15:40:00|1986.65|1984.65|1987.45|1985.45|1988.87|1986.87|1986.11|1984.11|0
1761752700000|2025-10-29 15:45:00|1987.22|1985.22|1987.42|1985.42|1988.23|1986.23|1983.23|1981.23|0
1761753000000|2025-10-29 15:50:00|1987.66|1985.66|1988.74|1986.74|1988.98|1986.98|1986.26|1984.26|0
1761753300000|2025-10-29 15:55:00|1988.98|1986.98|1986.59|1984.59|1988.98|1986.98|1984.64|1982.64|0
1761753600000|2025-10-29 16:00:00|1986.12|1984.12|1981.65|1979.65|1986.59|1984.59|1981.53|1979.53|0
1761753900000|2025-10-29 16:05:00|1981.88|1979.88|1985.13|1983.13|1986.44|1984.44|1981.27|1979.27|0
1761754200000|2025-10-29 16:10:00|1985.37|1983.37|1984.79|1982.79|1985.96|1983.96|1982.06|1980.06|0
1761754500000|2025-10-29 16:15:00|1985.03|1983.03|1986.8|1984.8|1987.23|1985.23|1984.73|1982.73|0
1761754800000|2025-10-29 16:20:00|1986.81|1984.81|1988.6|1986.6|1990.08|1988.08|1986.56|1984.56|0
1761755100000|2025-10-29 16:25:00|1988.36|1986.36|1989.23|1987.23|1990.73|1988.73|1988.12|1986.12|0
1761755400000|2025-10-29 16:30:00|1989.45|1987.45|1990.22|1988.22|1991.29|1989.29|1988.97|1986.97|0
1761755700000|2025-10-29 16:35:00|1990.46|1988.46|1989.85|1987.85|1990.97|1988.97|1988.07|1986.07|0
1761756000000|2025-10-29 16:40:00|1989.62|1987.62|1991.42|1989.42|1991.51|1989.51|1989.44|1987.44|0
1761756300000|2025-10-29 16:45:00|1991.18|1989.18|1989.6|1987.6|1993.47|1991.47|1989.23|1987.23|0
1761756600000|2025-10-29 16:50:00|1989.46|1987.46|1990.74|1988.74|1991.27|1989.27|1988.64|1986.64|0
1761756900000|2025-10-29 16:55:00|1991.99|1989.99|1990.67|1988.67|1992.6|1990.6|1990.1|1988.1|0
1761757200000|2025-10-29 17:00:00|1990.91|1988.91|1990.72|1988.72|1991|1989|1989.14|1987.14|0
1761757500000|2025-10-29 17:05:00|1990.63|1988.63|1989.33|1987.33|1990.84|1988.84|1988.93|1986.93|0
1761757800000|2025-10-29 17:10:00|1989.57|1987.57|1991.18|1989.18|1991.42|1989.42|1987.55|1985.55|0
1761758100000|2025-10-29 17:15:00|1991.42|1989.42|1989.98|1987.98|1992.65|1990.65|1989.96|1987.96|0
1761758400000|2025-10-29 17:20:00|1989.75|1987.75|1986.94|1984.94|1990.16|1988.16|1986.94|1984.94|0
1761758700000|2025-10-29 17:25:00|1986.71|1984.71|1984.86|1982.86|1987.51|1985.51|1982.29|1980.29|0
1761759000000|2025-10-29 17:30:00|1984.15|1982.15|1982.47|1980.47|1985.28|1983.28|1981.69|1979.69|0
1761759300000|2025-10-29 17:35:00|1982.7|1980.7|1984.13|1982.13|1985.51|1983.51|1982.7|1980.7|0
1761759600000|2025-10-29 17:40:00|1983.9|1981.9|1986.4|1984.4|1986.6|1984.6|1983.32|1981.32|0
1761759900000|2025-10-29 17:45:00|1986.16|1984.16|1988.1|1986.1|1988.14|1986.14|1984.17|1982.17|0
1761760200000|2025-10-29 17:50:00|1988.34|1986.34|1987.92|1985.92|1990.21|1988.21|1987.08|1985.08|0
1761760500000|2025-10-29 17:55:00|1988.16|1986.16|1983.02|1981.02|1988.65|1986.65|1982.67|1980.67|0
1761760800000|2025-10-29 18:00:00|1983.62|1981.62|1985.26|1983.26|1990.69|1988.69|1979.82|1977.82|0
1761761100000|2025-10-29 18:05:00|1984.79|1982.79|1987.16|1985.16|1988.85|1986.85|1979.58|1977.58|0
1761761400000|2025-10-29 18:10:00|1986.93|1984.93|1982.1|1980.1|1988.49|1986.49|1981.63|1979.63|0
1761761700000|2025-10-29 18:15:00|1981.87|1979.87|1985.77|1983.77|1989.05|1987.05|1978.8|1976.8|0
1761762000000|2025-10-29 18:20:00|1986.01|1984.01|1982.97|1980.97|1986.01|1984.01|1980.13|1978.13|0
1761762300000|2025-10-29 18:25:00|1982.74|1980.74|1984.86|1982.86|1985.64|1983.64|1979.88|1977.88|0
1761762600000|2025-10-29 18:30:00|1985.1|1983.1|1990.66|1988.66|1992.08|1990.08|1984.52|1982.52|0
1761762900000|2025-10-29 18:35:00|1990.43|1988.43|1941.91|1939.11|1991.13|1989.13|1941.91|1939.11|0
1761763200000|2025-10-29 18:40:00|1942.27|1939.47|1941.34|1938.54|1956.93|1954.13|1935.04|1932.24|0
1761763500000|2025-10-29 18:45:00|1941.22|1938.42|1952.43|1949.63|1956.76|1953.96|1940.16|1937.36|0
1761763800000|2025-10-29 18:50:00|1954.79|1951.99|1965.42|1962.62|1969.81|1967.01|1953.85|1951.05|0
1761764100000|2025-10-29 18:55:00|1967.08|1964.28|1965.74|1962.94|1973.73|1970.93|1961.37|1958.57|0
1761764400000|2025-10-29 19:00:00|1966.68|1963.88|1953.69|1950.89|1972.32|1969.52|1952.35|1949.55|0
1761764700000|2025-10-29 19:05:00|1953.81|1951.01|1969.91|1967.11|1972.87|1970.07|1953.45|1950.65|0
1761765000000|2025-10-29 19:10:00|1969.21|1966.41|1965.03|1962.23|1972.49|1969.69|1964.32|1961.52|0
1761765300000|2025-10-29 19:15:00|1965.38|1962.58|1964.74|1961.94|1968.02|1965.22|1956.66|1953.86|0
1761765600000|2025-10-29 19:20:00|1964.26|1961.46|1963.04|1960.24|1971.08|1968.28|1959.47|1956.67|0
1761765900000|2025-10-29 19:25:00|1963.16|1960.36|1960.13|1957.33|1972.97|1970.17|1959.89|1957.09|0
1761766200000|2025-10-29 19:30:00|1959.89|1957.09|1956.73|1953.93|1963.28|1960.48|1953.47|1950.67|0
1761766500000|2025-10-29 19:35:00|1956.97|1954.17|1961.68|1958.88|1962.65|1959.85|1948.23|1945.43|0
1761766800000|2025-10-29 19:40:00|1961.57|1958.77|1963.68|1960.88|1964.07|1961.27|1955.41|1952.61|0
1761767100000|2025-10-29 19:45:00|1963.44|1960.64|1970.76|1967.96|1974.16|1971.36|1963.07|1960.27|0
1761767400000|2025-10-29 19:50:00|1970.64|1967.84|1971.76|1968.96|1979.25|1976.45|1970.57|1967.77|0
1761767700000|2025-10-29 19:55:00|1971.99|1969.19|1978.55|1975.75|1978.55|1975.75|1968.7|1965.9|0
1761768000000|2025-10-29 20:00:00|1980.92|1978.12|1987.03|1984.23|1993.28|1990.48|1973.73|1970.93|0
1761768300000|2025-10-29 20:05:00|1985.14|1982.34|1966.73|1963.93|1985.61|1982.81|1961.09|1958.29|0
1761768600000|2025-10-29 20:10:00|1967.68|1964.88|1973.32|1970.52|1973.56|1970.76|1961.46|1958.66|0
1761768900000|2025-10-29 20:15:00|1973.68|1970.88|1974.12|1971.32|1980.13|1977.33|1970.2|1967.4|0
1761769200000|2025-10-29 20:20:00|1973.89|1971.09|1967.04|1964.24|1974.24|1971.44|1965.3|1962.5|0
1761769500000|2025-10-29 20:25:00|1966.8|1964|1977.07|1974.27|1977.07|1974.27|1966.8|1964|0
1761769800000|2025-10-29 20:30:00|1976.84|1974.04|1973.39|1970.59|1978.15|1975.35|1972.5|1969.7|0
1761770100000|2025-10-29 20:35:00|1973.15|1970.35|1974.49|1971.69|1979.37|1976.57|1972.91|1970.11|0
1761770400000|2025-10-29 20:40:00|1974.36|1971.56|1981.39|1978.59|1981.63|1978.83|1973.98|1971.18|0
1761770700000|2025-10-29 20:45:00|1980.92|1978.12|1977.14|1974.34|1982.1|1979.3|1976.67|1973.87|0
1761771000000|2025-10-29 20:50:00|1977.25|1974.45|1973.03|1970.23|1981.13|1978.33|1973.03|1970.23|0
1761771300000|2025-10-29 20:55:00|1973.61|1969.41|1971.59|1967.39|1977.75|1973.55|1971.14|1966.94|0
1761771600000|2025-10-29 21:00:00|1971.52|1967.32|1974.55|1970.35|1974.55|1970.35|1971.52|1967.32|0
1761771900000|2025-10-29 21:05:00|1974.46|1970.26|1970.79|1966.59|1974.55|1970.35|1970.74|1966.54|0
1761772200000|2025-10-29 21:10:00|1970.82|1966.62|1969.58|1965.38|1970.82|1966.62|1967.97|1963.77|0
1761772500000|2025-10-29 21:15:00|1969.14|1964.94|1969.19|1964.99|1969.19|1964.99|1966.85|1962.65|0
1761772800000|2025-10-29 21:20:00|1969.14|1964.94|1968.49|1964.29|1969.79|1965.59|1968.32|1964.12|0
1761773100000|2025-10-29 21:25:00|1968.32|1964.12|1968.79|1964.59|1969.62|1965.42|1967.67|1963.47|0
1761773400000|2025-10-29 21:30:00|1968.36|1964.16|1967.67|1963.47|1968.79|1964.59|1966.42|1962.22|0
1761773700000|2025-10-29 21:35:00|1967.54|1963.34|1967.11|1962.91|1967.54|1963.34|1966.16|1961.96|0
1761774000000|2025-10-29 21:40:00|1967.16|1962.96|1972.77|1968.57|1973.34|1969.14|1967.11|1962.91|0
1761774300000|2025-10-29 21:45:00|1972.94|1968.74|1970.7|1966.5|1972.94|1968.74|1970.57|1966.37|0
1761774600000|2025-10-29 21:50:00|1971|1966.8|1972.64|1968.44|1973.25|1969.05|1970.91|1966.71|0
1761774900000|2025-10-29 21:55:00|1972.99|1968.79|1961.06|1956.86|1972.99|1968.79|1961.06|1956.86|0
1761775200000|2025-10-29 22:00:00|1959.21|1955.01|1960.62|1956.42|1968.53|1964.33|1957.21|1953.01|0
1761775500000|2025-10-29 22:05:00|1960.86|1956.66|1970.3|1966.1|1970.77|1966.57|1960.39|1956.19|0
1761775800000|2025-10-29 22:10:00|1970.06|1965.86|1968.29|1964.09|1975.02|1970.82|1968.06|1963.86|0
1761776100000|2025-10-29 22:15:00|1968.64|1964.44|1966.99|1962.79|1969.24|1965.04|1965.46|1961.26|0
1761776400000|2025-10-29 22:20:00|1967.23|1963.03|1965.22|1961.02|1968.41|1964.21|1964.99|1960.79|0
1761776700000|2025-10-29 22:25:00|1965.1|1960.9|1962.16|1957.96|1966.52|1962.32|1962.16|1957.96|0
1761777000000|2025-10-29 22:30:00|1962.27|1958.07|1968.05|1963.85|1968.53|1964.33|1962.27|1958.07|0
1761777300000|2025-10-29 22:35:00|1967.93|1963.73|1967.7|1963.5|1969|1964.8|1967.11|1962.91|0
1761777600000|2025-10-29 22:40:00|1967.58|1963.38|1967.69|1963.49|1969.47|1965.27|1967.11|1962.91|0
1761777900000|2025-10-29 22:45:00|1967.82|1963.62|1968.29|1964.09|1969|1964.8|1967.82|1963.62|0
1761778200000|2025-10-29 22:50:00|1968.4|1964.2|1967.22|1963.02|1969.47|1965.27|1966.99|1962.79|0
1761778500000|2025-10-29 22:55:00|1966.99|1962.79|1966.75|1962.55|1967.82|1963.62|1965.93|1961.73|0
1761778800000|2025-10-29 23:00:00|1966.51|1962.31|1967.69|1963.49|1969|1964.8|1965.57|1961.37|0
1761779100000|2025-10-29 23:05:00|1967.81|1963.61|1966.16|1961.96|1968.29|1964.09|1965.8|1961.6|0
1761779400000|2025-10-29 23:10:00|1966.28|1962.08|1966.63|1962.43|1966.87|1962.67|1964.86|1960.66|0
1761779700000|2025-10-29 23:15:00|1966.51|1962.31|1966.87|1962.67|1967.81|1963.61|1966.4|1962.2|0
1761780000000|2025-10-29 23:20:00|1966.98|1962.78|1973.24|1969.04|1974.19|1969.99|1966.51|1962.31|0
1761780300000|2025-10-29 23:25:00|1973.35|1969.15|1972.88|1968.68|1973.95|1969.75|1972.06|1967.86|0
1761780600000|2025-10-29 23:30:00|1973|1968.8|1967.45|1963.25|1973.48|1969.28|1967.45|1963.25|0
1761780900000|2025-10-29 23:35:00|1967.34|1963.14|1963.33|1959.13|1967.34|1963.14|1963.09|1958.89|0
1761781200000|2025-10-29 23:40:00|1964.03|1959.83|1964.74|1960.54|1965.21|1961.01|1962.62|1958.42|0
1761781500000|2025-10-29 23:45:00|1964.98|1960.78|1971.11|1966.91|1971.11|1966.91|1964.5|1960.3|0
1761781800000|2025-10-29 23:50:00|1971.23|1967.03|1976.54|1972.34|1976.54|1972.34|1971.23|1967.03|0
1761782100000|2025-10-29 23:55:00|1976.78|1972.58|1975.6|1971.4|1977.72|1973.52|1975.13|1970.93|0
1761782400000|2025-10-30 00:00:00|1976.07|1971.87|1980.56|1976.36|1981.27|1977.07|1975.6|1971.4|0
1761782700000|2025-10-30 00:05:00|1980.32|1976.12|1978.67|1974.47|1980.56|1976.36|1977.25|1973.05|0
1761783000000|2025-10-30 00:10:00|1978.31|1974.11|1982.92|1978.72|1984.21|1980.01|1978.31|1974.11|0
1761783300000|2025-10-30 00:15:00|1982.79|1978.59|1982.09|1979.29|1983.8|1981|1980.61|1977.81|0
1761783600000|2025-10-30 00:20:00|1981.85|1979.05|1985.21|1982.41|1986.02|1983.22|1980.84|1978.04|0
1761783900000|2025-10-30 00:25:00|1985.45|1982.65|1986.42|1983.62|1987.45|1984.65|1985.45|1982.65|0
1761784200000|2025-10-30 00:30:00|1986.66|1983.86|1986.72|1983.92|1990.8|1988|1985.96|1983.16|0
1761784500000|2025-10-30 00:35:00|1987.02|1984.22|1986.61|1983.81|1987.75|1984.95|1985.09|1982.29|0
1761784800000|2025-10-30 00:40:00|1986.79|1983.99|1984.83|1982.03|1987.75|1984.95|1984.32|1981.52|0
1761785100000|2025-10-30 00:45:00|1984.75|1981.95|1986|1983.2|1987.15|1984.35|1982.31|1979.51|0
1761785400000|2025-10-30 00:50:00|1985.76|1982.96|1983.81|1981.01|1986|1983.2|1983.3|1980.5|0
1761785700000|2025-10-30 00:55:00|1983.92|1981.12|1984.98|1982.18|1985.59|1982.79|1983.32|1980.52|0
1761786000000|2025-10-30 01:00:00|1984.74|1981.94|1980.45|1977.65|1985.31|1982.51|1978.79|1975.99|0
1761786300000|2025-10-30 01:05:00|1980.57|1977.77|1987.04|1984.24|1987.97|1985.17|1980.57|1977.77|0
1761786600000|2025-10-30 01:10:00|1986.91|1984.11|1984.87|1982.07|1988.95|1986.15|1984.28|1981.48|0
1761786900000|2025-10-30 01:15:00|1984.99|1982.19|1986.27|1983.47|1986.95|1984.15|1983.99|1981.19|0
1761787200000|2025-10-30 01:20:00|1985.95|1983.15|1984.35|1981.55|1986.49|1983.69|1984.25|1981.45|0
1761787500000|2025-10-30 01:25:00|1984.43|1981.63|1985.45|1982.65|1985.91|1983.11|1983.6|1980.8|0
1761787800000|2025-10-30 01:30:00|1985.21|1982.41|1986.62|1983.82|1986.65|1983.85|1982.27|1979.47|0
1761788100000|2025-10-30 01:35:00|1986.51|1983.71|1989.33|1986.53|1990.11|1987.31|1986.51|1983.71|0
1761788400000|2025-10-30 01:40:00|1989.09|1986.29|1990.42|1987.62|1991.92|1989.12|1988.54|1985.74|0
1761788700000|2025-10-30 01:45:00|1990.3|1987.5|1987.59|1984.79|1991.23|1988.43|1987.59|1984.79|0
1761789000000|2025-10-30 01:50:00|1987.24|1984.44|1988.38|1985.58|1989.93|1987.13|1987.24|1984.44|0
1761789300000|2025-10-30 01:55:00|1988.73|1985.93|1988.59|1985.79|1989.82|1987.02|1988.45|1985.65|0
1761789600000|2025-10-30 02:00:00|1988.83|1986.03|1991.83|1989.03|1991.83|1989.03|1988.11|1985.31|0
1761789900000|2025-10-30 02:05:00|1991.59|1988.79|1995.35|1992.55|1995.95|1993.15|1990.85|1988.05|0
1761790200000|2025-10-30 02:10:00|1995.58|1992.78|1996.68|1993.88|1996.88|1994.08|1994.69|1991.89|0
1761790500000|2025-10-30 02:15:00|1996.45|1993.65|1998.86|1996.06|2000.42|1997.62|1996.45|1993.65|0
1761790800000|2025-10-30 02:20:00|1998.62|1995.82|1998.08|1995.28|2000.59|1997.79|1997.46|1994.66|0
1761791100000|2025-10-30 02:25:00|1997.85|1995.05|1998.75|1995.95|1999.58|1996.78|1997.61|1994.81|0
1761791400000|2025-10-30 02:30:00|1998.51|1995.71|1997.81|1995.01|1999.27|1996.47|1996.78|1993.98|0
1761791700000|2025-10-30 02:35:00|1998.05|1995.25|1997.62|1994.82|1998.38|1995.58|1995.76|1992.96|0
1761792000000|2025-10-30 02:40:00|1997.38|1994.58|1999.28|1996.48|2001.15|1998.35|1997.38|1994.58|0
1761792300000|2025-10-30 02:45:00|1999.17|1996.37|1996.33|1993.53|2000.6|1997.8|1995.47|1992.67|0
1761792600000|2025-10-30 02:50:00|1996.39|1993.59|1997.57|1994.77|1998.08|1995.28|1995.78|1992.98|0
1761792900000|2025-10-30 02:55:00|1997.45|1994.65|1997.41|1994.61|1997.55|1994.75|1996.35|1993.55|0
1761793200000|2025-10-30 03:00:00|1997.65|1994.85|2000.77|1997.97|2002.1|1999.3|1997.42|1994.62|0
1761793500000|2025-10-30 03:05:00|2000.97|1998.17|2000.69|1997.89|2002.13|1999.33|2000.19|1997.39|0
1761793800000|2025-10-30 03:10:00|2000.45|1997.65|2001.88|1999.08|2002.34|1999.54|2000.04|1997.24|0
1761794100000|2025-10-30 03:15:00|2001.96|1999.16|2004.1|2001.3|2004.79|2001.99|2001.96|1999.16|0
1761794400000|2025-10-30 03:20:00|2003.98|2001.18|2002.78|1999.98|2003.98|2001.18|2001.27|1998.47|0
1761794700000|2025-10-30 03:25:00|2002.34|1999.54|2001.96|1999.16|2003.08|2000.28|2001.34|1998.54|0
1761795000000|2025-10-30 03:30:00|2001.88|1999.08|2002.94|2000.14|2003.46|2000.66|2001.46|1998.66|0
1761795300000|2025-10-30 03:35:00|2002.7|1999.9|2002.78|1999.98|2004.94|2002.14|2002.7|1999.9|0
1761795600000|2025-10-30 03:40:00|2003.24|2000.44|2003.34|2000.54|2003.34|2000.54|2000.31|1997.51|0
1761795900000|2025-10-30 03:45:00|2003.11|2000.31|2005.43|2002.63|2006.03|2003.23|2001.64|1998.84|0
1761796200000|2025-10-30 03:50:00|2005.2|2002.4|2000.77|1997.97|2005.9|2003.1|2000.77|1997.97|0
1761796500000|2025-10-30 03:55:00|2000.53|1997.73|2001.37|1998.57|2002.12|1999.32|1998.8|1996|0
1761796800000|2025-10-30 04:00:00|2001.13|1998.33|1996.26|1993.46|2001.71|1998.91|1996.26|1993.46|0
1761797100000|2025-10-30 04:05:00|1995.79|1992.99|1985.96|1983.16|1996.03|1993.23|1985.72|1982.92|0
1761797400000|2025-10-30 04:10:00|1985.72|1982.92|1969.39|1966.59|1985.72|1982.92|1965.24|1962.44|0
1761797700000|2025-10-30 04:15:00|1968.92|1966.12|1973.15|1970.35|1976.22|1973.42|1962.55|1959.75|0
1761798000000|2025-10-30 04:20:00|1972.92|1970.12|1958.04|1955.24|1977.87|1975.07|1957.44|1954.64|0
1761798300000|2025-10-30 04:25:00|1959.56|1956.76|1961.33|1958.53|1968.79|1965.99|1959.33|1956.53|0
1761798600000|2025-10-30 04:30:00|1961.09|1958.29|1966.42|1963.62|1967.63|1964.83|1959.83|1957.03|0
1761798900000|2025-10-30 04:35:00|1966.89|1964.09|1984.89|1982.09|1990.88|1988.08|1966.84|1964.04|0
1761799200000|2025-10-30 04:40:00|1984.42|1981.62|1971.52|1968.72|1986.08|1983.28|1968.64|1965.84|0
1761799500000|2025-10-30 04:45:00|1971.29|1968.49|1970.19|1967.39|1976.16|1973.36|1969.11|1966.31|0
1761799800000|2025-10-30 04:50:00|1970.43|1967.63|1972.09|1969.29|1978.46|1975.66|1970.03|1967.23|0
1761800100000|2025-10-30 04:55:00|1973.9|1971.1|1967.68|1964.88|1974.48|1971.68|1967.37|1964.57|0
1761800400000|2025-10-30 05:00:00|1967.8|1965|1968.58|1965.78|1971.2|1968.4|1966.69|1963.89|0
1761800700000|2025-10-30 05:05:00|1968.46|1965.66|1974.22|1971.42|1974.58|1971.78|1967.38|1964.58|0
1761801000000|2025-10-30 05:10:00|1973.99|1971.19|1974.28|1971.48|1974.51|1971.71|1969.19|1966.39|0
1761801300000|2025-10-30 05:15:00|1974.75|1971.95|1979.54|1976.74|1979.54|1976.74|1971.11|1968.31|0
1761801600000|2025-10-30 05:20:00|1979.77|1976.97|1980.64|1977.84|1981.45|1978.65|1977.22|1974.42|0
1761801900000|2025-10-30 05:25:00|1980.88|1978.08|1984.13|1981.33|1985.44|1982.64|1979.98|1977.18|0
1761802200000|2025-10-30 05:30:00|1984.37|1981.57|1985.58|1982.78|1986.91|1984.11|1984.37|1981.57|0
1761802500000|2025-10-30 05:35:00|1985.34|1982.54|1989.95|1987.15|1990.47|1987.67|1983.62|1980.82|0
1761802800000|2025-10-30 05:40:00|1989.72|1986.92|1984.78|1981.98|1992.01|1989.21|1984.78|1981.98|0
1761803100000|2025-10-30 05:45:00|1985.02|1982.22|1983.45|1980.65|1988.18|1985.38|1978.81|1976.01|0
1761803400000|2025-10-30 05:50:00|1982.98|1980.18|1986.81|1984.01|1986.81|1984.01|1982.63|1979.83|0
1761803700000|2025-10-30 05:55:00|1986.57|1983.77|1983.69|1980.89|1986.84|1984.04|1983.01|1980.21|0
1761804000000|2025-10-30 06:00:00|1984.17|1981.37|1980.27|1977.47|1984.17|1981.37|1979.26|1976.46|0
1761804300000|2025-10-30 06:05:00|1979.92|1977.12|1976.48|1973.68|1980.31|1977.51|1975.26|1972.46|0
1761804600000|2025-10-30 06:10:00|1976.24|1973.44|1976.34|1973.54|1979.62|1976.82|1975.01|1972.21|0
1761804900000|2025-10-30 06:15:00|1976.45|1973.65|1972.93|1970.13|1976.92|1974.12|1970.57|1967.77|0
1761805200000|2025-10-30 06:20:00|1972.81|1970.01|1972.29|1969.49|1975.11|1972.31|1971.81|1969.01|0
1761805500000|2025-10-30 06:25:00|1972.06|1969.26|1972.32|1969.52|1973.27|1970.47|1970.62|1967.82|0
1761805800000|2025-10-30 06:30:00|1971.73|1968.93|1972.28|1969.48|1974.82|1972.02|1971.49|1968.69|0
1761806100000|2025-10-30 06:35:00|1972.04|1969.24|1973.54|1970.74|1974.76|1971.96|1971.69|1968.89|0
1761806400000|2025-10-30 06:40:00|1973.31|1970.51|1975.59|1972.79|1975.83|1973.03|1972.38|1969.58|0
1761806700000|2025-10-30 06:45:00|1975.47|1972.67|1978.31|1975.51|1978.88|1976.08|1974.76|1971.96|0
1761807000000|2025-10-30 06:50:00|1978.43|1975.63|1978.33|1975.53|1980.64|1977.84|1975.86|1973.06|0
1761807300000|2025-10-30 06:55:00|1978.09|1975.29|1973.63|1970.83|1978.6|1975.8|1973.4|1970.6|0
1761807600000|2025-10-30 07:00:00|1974.34|1971.54|1968.91|1966.11|1975.61|1972.81|1966.55|1963.75|0
1761807900000|2025-10-30 07:05:00|1968.79|1965.99|1972.14|1969.34|1974.88|1972.08|1967.53|1964.73|0
1761808200000|2025-10-30 07:10:00|1972.73|1969.93|1982.16|1979.36|1982.4|1979.6|1972.39|1969.59|0
1761808500000|2025-10-30 07:15:00|1982.05|1979.25|1983.85|1981.05|1986.3|1983.5|1978.39|1975.59|0
1761808800000|2025-10-30 07:20:00|1983.62|1980.82|1977.34|1974.54|1983.62|1980.82|1976.4|1973.6|0
1761809100000|2025-10-30 07:25:00|1977.63|1974.83|1976.57|1973.77|1978.8|1976|1975.77|1972.97|0
1761809400000|2025-10-30 07:30:00|1976.22|1973.42|1976.61|1973.81|1978.26|1975.46|1975.91|1973.11|0
1761809700000|2025-10-30 07:35:00|1976.73|1973.93|1976.11|1973.31|1979.19|1976.39|1975.11|1972.31|0
1761810000000|2025-10-30 07:40:00|1974.99|1972.19|1978.31|1975.51|1978.85|1976.05|1974.28|1971.48|0
1761810300000|2025-10-30 07:45:00|1978.43|1975.63|1978.9|1976.1|1979.75|1976.95|1977.67|1974.87|0
1761810600000|2025-10-30 07:50:00|1978.45|1975.65|1978.95|1976.15|1980.65|1977.85|1977.25|1974.45|0
1761810900000|2025-10-30 07:55:00|1979.23|1976.43|1979.45|1976.65|1982.43|1979.63|1978.59|1975.79|0
1761811200000|2025-10-30 08:00:00|1979.93|1977.13|1977.42|1974.62|1982.04|1979.24|1976.84|1974.04|0
1761811500000|2025-10-30 08:05:00|1977.31|1974.51|1976.29|1973.49|1979.01|1976.21|1975.1|1972.3|0
1761811800000|2025-10-30 08:10:00|1976.76|1973.96|1970.7|1967.9|1978.45|1975.65|1970.34|1967.54|0
1761812100000|2025-10-30 08:15:00|1971.68|1968.88|1970.52|1967.72|1974.8|1972|1968.45|1965.65|0
1761812400000|2025-10-30 08:20:00|1970.64|1967.84|1974.7|1971.9|1975.95|1973.15|1970.64|1967.84|0
1761812700000|2025-10-30 08:25:00|1974.58|1971.78|1975.11|1972.31|1977.97|1975.17|1973.56|1970.76|0
1761813000000|2025-10-30 08:30:00|1975.24|1972.44|1973.06|1970.26|1975.38|1972.58|1970.49|1967.69|0
1761813300000|2025-10-30 08:35:00|1972.95|1970.15|1973.67|1970.87|1975.58|1972.78|1972.95|1970.15|0
1761813600000|2025-10-30 08:40:00|1973.79|1970.99|1975.96|1973.16|1978.03|1975.23|1972.61|1969.81|0
1761813900000|2025-10-30 08:45:00|1976.56|1973.76|1976.29|1973.49|1979.28|1976.48|1974.33|1971.53|0
1761814200000|2025-10-30 08:50:00|1976.13|1973.33|1976.43|1973.63|1977.15|1974.35|1974.82|1972.02|0
1761814500000|2025-10-30 08:55:00|1976.01|1973.21|1974.23|1971.43|1977.88|1975.08|1974.04|1971.24|0
1761814800000|2025-10-30 09:00:00|1974.35|1971.55|1974.27|1971.47|1979.09|1976.29|1974.04|1971.24|0
1761815100000|2025-10-30 09:05:00|1975.22|1972.42|1978.54|1975.74|1978.83|1976.03|1974.35|1971.55|0
1761815400000|2025-10-30 09:10:00|1978.43|1975.63|1975.73|1972.93|1978.43|1975.63|1971.82|1969.02|0
1761815700000|2025-10-30 09:15:00|1975.96|1973.16|1972.66|1970.66|1975.99|1973.19|1971.41|1968.61|0
1761816000000|2025-10-30 09:20:00|1973|1971|1967.99|1965.99|1973|1971|1965.66|1963.66|0
1761816300000|2025-10-30 09:25:00|1968.35|1966.35|1969.04|1967.04|1970.29|1968.29|1967.13|1965.13|0
1761816600000|2025-10-30 09:30:00|1970.05|1968.05|1967.65|1965.65|1970.44|1968.44|1967.04|1965.04|0
1761816900000|2025-10-30 09:35:00|1967.78|1965.78|1965.86|1963.86|1968.74|1966.74|1964.34|1962.34|0
1761817200000|2025-10-30 09:40:00|1964.76|1962.76|1964.39|1962.39|1966.66|1964.66|1961.94|1959.94|0
1761817500000|2025-10-30 09:45:00|1964.4|1962.4|1960.25|1958.25|1964.4|1962.4|1960.01|1958.01|0
1761817800000|2025-10-30 09:50:00|1960.08|1958.08|1960.55|1958.55|1961.98|1959.98|1959.26|1957.26|0
1761818100000|2025-10-30 09:55:00|1960.66|1958.66|1961.81|1959.81|1963.66|1961.66|1960.31|1958.31|0
1761818400000|2025-10-30 10:00:00|1961.95|1959.95|1964.26|1962.26|1964.26|1962.26|1960.54|1958.54|0
1761818700000|2025-10-30 10:05:00|1964.49|1962.49|1965.47|1963.47|1966.04|1964.04|1962.52|1960.52|0
1761819000000|2025-10-30 10:10:00|1965.35|1963.35|1964.87|1962.87|1967.59|1965.59|1964.41|1962.41|0
1761819300000|2025-10-30 10:15:00|1965.11|1963.11|1963.75|1961.75|1966.54|1964.54|1962.69|1960.69|0
1761819600000|2025-10-30 10:20:00|1963.87|1961.87|1965.58|1963.58|1966.88|1964.88|1963.63|1961.63|0
1761819900000|2025-10-30 10:25:00|1965.7|1963.7|1965.68|1963.68|1967.27|1965.27|1964.93|1962.93|0
1761820200000|2025-10-30 10:30:00|1966.15|1964.15|1967.6|1965.6|1969.3|1967.3|1966.15|1964.15|0
1761820500000|2025-10-30 10:35:00|1967.95|1965.95|1966.27|1964.27|1968.32|1966.32|1965.24|1963.24|0
1761820800000|2025-10-30 10:40:00|1966.48|1964.48|1966.72|1964.72|1968.76|1966.76|1964.53|1962.53|0
1761821100000|2025-10-30 10:45:00|1969.19|1967.19|1968.54|1966.54|1972.21|1970.21|1968.04|1966.04|0
1761821400000|2025-10-30 10:50:00|1968.77|1966.77|1970.93|1968.93|1972.84|1970.84|1967.98|1965.98|0
1761821700000|2025-10-30 10:55:00|1971.17|1969.17|1971.29|1969.29|1972.06|1970.06|1970.43|1968.43|0
1761822000000|2025-10-30 11:00:00|1971.52|1969.52|1972.79|1970.79|1973.3|1971.3|1969.4|1967.4|0
1761822300000|2025-10-30 11:05:00|1972.67|1970.67|1972.98|1970.98|1974.74|1972.74|1971.2|1969.2|0
1761822600000|2025-10-30 11:10:00|1973.09|1971.09|1973.98|1971.98|1974.82|1972.82|1971.68|1969.68|0
1761822900000|2025-10-30 11:15:00|1973.74|1971.74|1977.66|1975.66|1977.66|1975.66|1973.74|1971.74|0
1761823200000|2025-10-30 11:20:00|1977.9|1975.9|1979.04|1977.04|1980.02|1978.02|1976.46|1974.46|0
1761823500000|2025-10-30 11:25:00|1978.8|1976.8|1980.6|1978.6|1980.81|1978.81|1978.62|1976.62|0
1761823800000|2025-10-30 11:30:00|1980.48|1978.48|1979.32|1977.32|1980.6|1978.6|1977.74|1975.74|0
1761824100000|2025-10-30 11:35:00|1979.09|1977.09|1980.17|1978.17|1981.52|1979.52|1978.24|1976.24|0
1761824400000|2025-10-30 11:40:00|1980.05|1978.05|1980.54|1978.54|1981.12|1979.12|1979.65|1977.65|0
1761824700000|2025-10-30 11:45:00|1980.43|1978.43|1977.25|1975.25|1981.25|1979.25|1976.48|1974.48|0
1761825000000|2025-10-30 11:50:00|1977.02|1975.02|1974.62|1972.62|1977.4|1975.4|1973.94|1971.94|0
1761825300000|2025-10-30 11:55:00|1974.85|1972.85|1973.44|1971.44|1977.23|1975.23|1973.07|1971.07|0
1761825600000|2025-10-30 12:00:00|1973.68|1971.68|1974.16|1972.16|1975.58|1973.58|1971.22|1969.22|0
1761825900000|2025-10-30 12:05:00|1974.4|1972.4|1970.5|1968.5|1976.85|1974.85|1970.27|1968.27|0
1761826200000|2025-10-30 12:10:00|1970.62|1968.62|1964.54|1962.54|1971.57|1969.57|1962.93|1960.93|0
1761826500000|2025-10-30 12:15:00|1964.31|1962.31|1965.84|1963.84|1966.24|1964.24|1960.54|1958.54|0
1761826800000|2025-10-30 12:20:00|1965.61|1963.61|1963.01|1961.01|1968.39|1966.39|1960.67|1958.67|0
1761827100000|2025-10-30 12:25:00|1962.77|1960.77|1955.17|1953.17|1962.77|1960.77|1953.52|1951.52|0
1761827400000|2025-10-30 12:30:00|1955.37|1953.37|1959.13|1957.13|1960.15|1958.15|1951.75|1949.75|0
1761827700000|2025-10-30 12:35:00|1959.49|1957.49|1956.99|1954.99|1961.13|1959.13|1956.28|1954.28|0
1761828000000|2025-10-30 12:40:00|1956.51|1954.51|1952.61|1950.61|1958.31|1956.31|1951.05|1949.05|0
1761828300000|2025-10-30 12:45:00|1952.84|1950.84|1953.05|1951.05|1955.64|1953.64|1951.13|1949.13|0
1761828600000|2025-10-30 12:50:00|1952.81|1950.81|1948.83|1946.83|1953.05|1951.05|1948.6|1946.6|0
1761828900000|2025-10-30 12:55:00|1948.6|1946.6|1945.61|1943.61|1952.39|1950.39|1945.55|1943.55|0
1761829200000|2025-10-30 13:00:00|1946.08|1944.08|1944.37|1942.37|1949.87|1947.87|1943.51|1941.51|0
1761829500000|2025-10-30 13:05:00|1944.84|1942.84|1949.1|1947.1|1950.69|1948.69|1944.14|1942.14|0
1761829800000|2025-10-30 13:10:00|1949.33|1947.33|1951.32|1949.32|1954.11|1952.11|1947.1|1945.1|0
1761830100000|2025-10-30 13:15:00|1951.2|1949.2|1948.31|1946.31|1951.44|1949.44|1945.31|1943.31|0
1761830400000|2025-10-30 13:20:00|1948.07|1946.07|1949.55|1946.55|1950.48|1948.48|1946.65|1944.65|0
1761830700000|2025-10-30 13:25:00|1949.78|1946.78|1947.89|1944.89|1950.49|1947.49|1943.65|1940.65|0
1761831000000|2025-10-30 13:30:00|1948.13|1945.13|1941.52|1939.52|1948.13|1945.13|1939.39|1937.39|0
1761831300000|2025-10-30 13:35:00|1940.81|1938.81|1926.26|1924.26|1940.81|1938.81|1922.82|1920.82|0
1761831600000|2025-10-30 13:40:00|1927.68|1925.68|1934.32|1932.32|1936.56|1934.56|1924.42|1922.42|0
1761831900000|2025-10-30 13:45:00|1933.62|1931.62|1948.08|1946.08|1951.09|1949.09|1931.96|1929.96|0
1761832200000|2025-10-30 13:50:00|1948.32|1946.32|1961.54|1959.54|1964.8|1962.8|1948.32|1946.32|0
1761832500000|2025-10-30 13:55:00|1960.83|1958.83|1958.31|1956.31|1962.57|1960.57|1955.37|1953.37|0
1761832800000|2025-10-30 14:00:00|1959.02|1957.02|1953.63|1951.63|1967.44|1965.44|1952.93|1950.93|0
1761833100000|2025-10-30 14:05:00|1953.88|1951.88|1953.45|1951.45|1963.53|1961.53|1951.72|1949.72|0
1761833400000|2025-10-30 14:10:00|1953.22|1951.22|1956.49|1954.49|1957.34|1955.34|1947.67|1945.67|0
1761833700000|2025-10-30 14:15:00|1956.73|1954.73|1948.57|1946.57|1956.73|1954.73|1945.22|1943.22|0
1761834000000|2025-10-30 14:20:00|1948.33|1946.33|1946.04|1944.04|1954.88|1952.88|1942.14|1940.14|0
1761834300000|2025-10-30 14:25:00|1945.8|1943.8|1943.46|1941.46|1949.17|1947.17|1942.78|1940.78|0
1761834600000|2025-10-30 14:30:00|1943.7|1941.7|1952.85|1950.85|1953.73|1951.73|1943.23|1941.23|0
1761834900000|2025-10-30 14:35:00|1953.09|1951.09|1952.07|1950.07|1956.51|1954.51|1948.24|1946.24|0
1761835200000|2025-10-30 14:40:00|1952.3|1950.3|1961.19|1959.19|1965.92|1963.92|1952.3|1950.3|0
1761835500000|2025-10-30 14:45:00|1960.95|1958.95|1955.32|1953.32|1963.11|1961.11|1952.84|1950.84|0
1761835800000|2025-10-30 14:50:00|1954.85|1952.85|1950.01|1948.01|1957.11|1955.11|1945.28|1943.28|0
1761836100000|2025-10-30 14:55:00|1949.78|1947.78|1953.91|1951.91|1954.99|1952.99|1946.25|1944.25|0
1761836400000|2025-10-30 15:00:00|1954.62|1952.62|1958.4|1956.4|1959.16|1957.16|1953.81|1951.81|0
1761836700000|2025-10-30 15:05:00|1958.64|1956.64|1958.84|1956.84|1959.83|1957.83|1953.68|1951.68|0
1761837000000|2025-10-30 15:10:00|1959.08|1957.08|1961.39|1959.39|1962.3|1960.3|1957.48|1955.48|0
1761837300000|2025-10-30 15:15:00|1961.15|1959.15|1960.2|1958.2|1961.65|1959.65|1957.52|1955.52|0
1761837600000|2025-10-30 15:20:00|1959.97|1957.97|1960.51|1958.51|1962.94|1960.94|1959.11|1957.11|0
1761837900000|2025-10-30 15:25:00|1960.74|1958.74|1956.96|1954.96|1961.03|1959.03|1955.32|1953.32|0
1761838200000|2025-10-30 15:30:00|1957.19|1955.19|1953.11|1951.11|1957.68|1955.68|1951.78|1949.78|0
1761838500000|2025-10-30 15:35:00|1952.87|1950.87|1946.82|1944.82|1953.82|1951.82|1945.13|1943.13|0
1761838800000|2025-10-30 15:40:00|1947.06|1945.06|1945.32|1943.32|1947.06|1945.06|1941.64|1939.64|0
1761839100000|2025-10-30 15:45:00|1945.08|1943.08|1943.15|1941.15|1947.06|1945.06|1940.45|1938.45|0
1761839400000|2025-10-30 15:50:00|1943.38|1941.38|1944.54|1942.54|1945.83|1943.83|1942.02|1940.02|0
1761839700000|2025-10-30 15:55:00|1944.89|1942.89|1943.31|1941.31|1949.51|1947.51|1942.79|1940.79|0
1761840000000|2025-10-30 16:00:00|1943.07|1941.07|1950.34|1948.34|1950.84|1948.84|1941.66|1939.66|0
1761840300000|2025-10-30 16:05:00|1950.58|1948.58|1955.9|1953.9|1956.71|1954.71|1948.99|1946.99|0
1761840600000|2025-10-30 16:10:00|1956.6|1954.6|1959.3|1957.3|1959.99|1957.99|1954.91|1952.91|0
1761840900000|2025-10-30 16:15:00|1959.54|1957.54|1957.83|1955.83|1959.67|1957.67|1956.93|1954.93|0
1761841200000|2025-10-30 16:20:00|1958.07|1956.07|1959.03|1957.03|1959.09|1957.09|1953.41|1951.41|0
1761841500000|2025-10-30 16:25:00|1959.27|1957.27|1958.08|1956.08|1960.45|1958.45|1956.36|1954.36|0
1761841800000|2025-10-30 16:30:00|1957.84|1955.84|1949.45|1947.45|1958.08|1956.08|1949.45|1947.45|0
1761842100000|2025-10-30 16:35:00|1949.69|1947.69|1949.04|1947.04|1949.69|1947.69|1945.21|1943.21|0
1761842400000|2025-10-30 16:40:00|1949.28|1947.28|1950.94|1948.94|1951|1949|1946.12|1944.12|0
1761842700000|2025-10-30 16:45:00|1950.7|1948.7|1951.54|1949.54|1953.5|1951.5|1949.75|1947.75|0
1761843000000|2025-10-30 16:50:00|1951.77|1949.77|1952.15|1950.15|1953.49|1951.49|1948.1|1946.1|0
1761843300000|2025-10-30 16:55:00|1952.39|1950.39|1953.86|1951.86|1954.75|1952.75|1951.27|1949.27|0
1761843600000|2025-10-30 17:00:00|1953.39|1951.39|1947.53|1945.53|1953.39|1951.39|1946.46|1944.46|0
1761843900000|2025-10-30 17:05:00|1947.77|1945.77|1944.25|1942.25|1947.77|1945.77|1940.36|1938.36|0
1761844200000|2025-10-30 17:10:00|1943.78|1941.78|1942.14|1940.14|1944.4|1942.4|1940.06|1938.06|0
1761844500000|2025-10-30 17:15:00|1942.37|1940.37|1945.24|1943.24|1945.94|1943.94|1941.72|1939.72|0
1761844800000|2025-10-30 17:20:00|1945|1943|1949.7|1947.7|1949.7|1947.7|1941.92|1939.92|0
1761845100000|2025-10-30 17:25:00|1949.47|1947.47|1953.23|1951.23|1954.74|1952.74|1949.44|1947.44|0
1761845400000|2025-10-30 17:30:00|1953|1951|1949.39|1947.39|1953|1951|1947.73|1945.73|0
1761845700000|2025-10-30 17:35:00|1949.15|1947.15|1948.51|1946.51|1949.62|1947.62|1944.75|1942.75|0
1761846000000|2025-10-30 17:40:00|1948.28|1946.28|1948.25|1946.25|1949.32|1947.32|1945.56|1943.56|0
1761846300000|2025-10-30 17:45:00|1948.48|1946.48|1953.19|1951.19|1953.19|1951.19|1948.25|1946.25|0
1761846600000|2025-10-30 17:50:00|1953.42|1951.42|1952.5|1950.5|1954.51|1952.51|1949.5|1947.5|0
1761846900000|2025-10-30 17:55:00|1952.27|1950.27|1951.98|1949.98|1952.76|1950.76|1949.28|1947.28|0
1761847200000|2025-10-30 18:00:00|1951.74|1949.74|1947.13|1945.13|1951.81|1949.81|1946.89|1944.89|0
1761847500000|2025-10-30 18:05:00|1947.36|1945.36|1943.54|1941.54|1947.6|1945.6|1940.12|1938.12|0
1761847800000|2025-10-30 18:10:00|1943.07|1941.07|1938.95|1936.95|1944.66|1942.66|1937.66|1935.66|0
1761848100000|2025-10-30 18:15:00|1938.71|1936.71|1938.46|1936.46|1939.72|1937.72|1934.15|1932.15|0
1761848400000|2025-10-30 18:20:00|1938.7|1936.7|1937.03|1935.03|1940.64|1938.64|1934.54|1932.54|0
1761848700000|2025-10-30 18:25:00|1936.8|1934.8|1938|1936|1939.42|1937.42|1935.14|1933.14|0
1761849000000|2025-10-30 18:30:00|1938.24|1936.24|1937.89|1935.89|1943.31|1941.31|1937.72|1935.72|0
1761849300000|2025-10-30 18:35:00|1938.36|1936.36|1932.27|1930.27|1938.45|1936.45|1931.94|1929.94|0
1761849600000|2025-10-30 18:40:00|1932.74|1930.74|1934.24|1932.24|1934.64|1932.64|1930.83|1928.83|0
1761849900000|2025-10-30 18:45:00|1933.77|1931.77|1936.79|1934.79|1940.01|1938.01|1933.77|1931.77|0
1761850200000|2025-10-30 18:50:00|1936.56|1934.56|1937.88|1935.88|1938.12|1936.12|1933.08|1931.08|0
1761850500000|2025-10-30 18:55:00|1937.64|1935.64|1932.8|1930.8|1938.35|1936.35|1931.04|1929.04|0
1761850800000|2025-10-30 19:00:00|1932.33|1930.33|1929.14|1927.14|1933.12|1931.12|1928.25|1926.25|0
1761851100000|2025-10-30 19:05:00|1928.91|1926.91|1929.78|1927.78|1930.95|1928.95|1925.59|1923.59|0
1761851400000|2025-10-30 19:10:00|1929.54|1927.54|1926.21|1924.21|1929.54|1927.54|1926.21|1924.21|0
1761851700000|2025-10-30 19:15:00|1926.44|1924.44|1926.41|1924.41|1927.44|1925.44|1921.17|1919.17|0
1761852000000|2025-10-30 19:20:00|1926.17|1924.17|1920.53|1918.53|1926.17|1924.17|1913.91|1911.91|0
1761852300000|2025-10-30 19:25:00|1920.76|1918.76|1922.74|1920.74|1924.09|1922.09|1919.88|1917.88|0
1761852600000|2025-10-30 19:30:00|1922.51|1920.51|1923.39|1921.39|1928.58|1926.58|1922.51|1920.51|0
1761852900000|2025-10-30 19:35:00|1923.62|1921.62|1918.29|1916.29|1923.63|1921.63|1917.51|1915.51|0
1761853200000|2025-10-30 19:40:00|1918.06|1916.06|1916.39|1914.39|1921.23|1919.23|1915.9|1913.9|0
1761853500000|2025-10-30 19:45:00|1916.63|1914.63|1917.64|1915.64|1918.36|1916.36|1911.82|1909.82|0
1761853800000|2025-10-30 19:50:00|1917.87|1915.87|1915.4|1913.4|1922.58|1920.58|1914.1|1912.1|0
1761854100000|2025-10-30 19:55:00|1914.45|1912.45|1910.37|1908.37|1915.03|1913.03|1908.97|1906.97|0
1761854400000|2025-10-30 20:00:00|1909.19|1907.19|1929.49|1927.49|1930.57|1928.57|1906.12|1904.12|0
1761854700000|2025-10-30 20:05:00|1929.73|1927.73|1926.03|1924.03|1930.13|1928.13|1924.62|1922.62|0
1761855000000|2025-10-30 20:10:00|1925.91|1923.91|1929.56|1927.56|1931.73|1929.73|1924.28|1922.28|0
1761855300000|2025-10-30 20:15:00|1929.68|1927.68|1935.36|1933.36|1936.33|1934.33|1927.99|1925.99|0
1761855600000|2025-10-30 20:20:00|1935.12|1933.12|1931.67|1929.67|1935.12|1933.12|1931.67|1929.67|0
1761855900000|2025-10-30 20:25:00|1931.91|1929.91|1932.85|1930.85|1933.67|1931.67|1931.13|1929.13|0
1761856200000|2025-10-30 20:30:00|1933.44|1931.44|1931.35|1929.35|1934.96|1932.96|1916.4|1914.4|0
1761856500000|2025-10-30 20:35:00|1931.46|1929.46|1940.89|1938.89|1941.14|1939.14|1931.46|1929.46|0
1761856800000|2025-10-30 20:40:00|1941.13|1939.13|1948.67|1946.67|1949.79|1947.79|1938.15|1936.15|0
1761857100000|2025-10-30 20:45:00|1948.44|1946.44|1945.41|1943.41|1950.44|1948.44|1944.69|1942.69|0
1761857400000|2025-10-30 20:50:00|1945.53|1943.53|1946.51|1944.51|1949.01|1947.01|1945.18|1943.18|0
1761857700000|2025-10-30 20:55:00|1947.01|1944.01|1948.67|1945.67|1949.61|1946.61|1945.6|1942.6|0
1761858000000|2025-10-30 21:00:00|1948.82|1945.82|1949.65|1946.65|1950.12|1947.12|1948.73|1945.73|0
1761858300000|2025-10-30 21:05:00|1949.73|1946.73|1950.63|1947.63|1951.06|1948.06|1949.65|1946.65|0
1761858600000|2025-10-30 21:10:00|1950.46|1947.46|1949.95|1946.95|1950.59|1947.59|1949.56|1946.56|0
1761858900000|2025-10-30 21:15:00|1949.99|1946.99|1950.17|1947.17|1950.33|1947.33|1949.68|1946.68|0
1761859200000|2025-10-30 21:20:00|1950.03|1947.03|1949.56|1946.56|1950.17|1947.17|1949.56|1946.56|0
1761859500000|2025-10-30 21:25:00|1949.64|1946.64|1949.78|1946.78|1950.2|1947.2|1949.03|1946.03|0
1761859800000|2025-10-30 21:30:00|1949.68|1946.68|1949.78|1946.78|1950.54|1947.54|1949.68|1946.68|0
1761860100000|2025-10-30 21:35:00|1949.56|1946.56|1949.16|1946.16|1949.73|1946.73|1947.82|1944.82|0
1761860400000|2025-10-30 21:40:00|1949.21|1946.21|1949.94|1946.94|1950.37|1947.37|1948.81|1945.81|0
1761860700000|2025-10-30 21:45:00|1949.03|1946.03|1949.9|1946.9|1949.9|1946.9|1948.39|1945.39|0
1761861000000|2025-10-30 21:50:00|1949.68|1946.68|1949.98|1946.98|1950.2|1947.2|1949.46|1946.46|0
1761861300000|2025-10-30 21:55:00|1950.16|1947.16|1950.32|1947.32|1950.32|1947.32|1949.07|1946.07|0
1761861600000|2025-10-30 22:00:00|1951.84|1948.84|1949.84|1946.84|1954.44|1951.44|1948.77|1945.77|0
1761861900000|2025-10-30 22:05:00|1950.07|1947.07|1949.6|1946.6|1951.25|1948.25|1948.66|1945.66|0
1761862200000|2025-10-30 22:10:00|1949.84|1946.84|1948.66|1945.66|1949.84|1946.84|1947.95|1944.95|0
1761862500000|2025-10-30 22:15:00|1948.53|1945.53|1949.13|1946.13|1949.36|1946.36|1947.71|1944.71|0
1761862800000|2025-10-30 22:20:00|1948.89|1945.89|1950.31|1947.31|1951.02|1948.02|1948.18|1945.18|0
1761863100000|2025-10-30 22:25:00|1950.07|1947.07|1951.01|1948.01|1951.25|1948.25|1949.13|1946.13|0
1761863400000|2025-10-30 22:30:00|1951.25|1948.25|1948.65|1945.65|1952.43|1949.43|1948.42|1945.42|0
1761863700000|2025-10-30 22:35:00|1948.89|1945.89|1949.12|1946.12|1950.18|1947.18|1948.65|1945.65|0
1761864000000|2025-10-30 22:40:00|1949.24|1946.24|1948.89|1945.89|1950.07|1947.07|1948.76|1945.76|0
1761864300000|2025-10-30 22:45:00|1949|1946|1946.76|1943.76|1949.36|1946.36|1946.76|1943.76|0
1761864600000|2025-10-30 22:50:00|1946.53|1943.53|1947.23|1944.23|1948.18|1945.18|1946.05|1943.05|0
1761864900000|2025-10-30 22:55:00|1947.47|1944.47|1948.41|1945.41|1948.89|1945.89|1947.23|1944.23|0
1761865200000|2025-10-30 23:00:00|1948.18|1945.18|1949.36|1946.36|1949.47|1946.47|1947.7|1944.7|0
1761865500000|2025-10-30 23:05:00|1949.12|1946.12|1947.94|1944.94|1949.47|1946.47|1946.52|1943.52|0
1761865800000|2025-10-30 23:10:00|1948.05|1945.05|1947.58|1944.58|1950.89|1947.89|1947.23|1944.23|0
1761866100000|2025-10-30 23:15:00|1947.47|1944.47|1944.63|1941.63|1948.05|1945.05|1944.4|1941.4|0
1761866400000|2025-10-30 23:20:00|1945.1|1942.1|1944.63|1941.63|1945.81|1942.81|1944.16|1941.16|0
1761866700000|2025-10-30 23:25:00|1944.4|1941.4|1946.76|1943.76|1947.11|1944.11|1943.92|1940.92|0
1761867000000|2025-10-30 23:30:00|1946.99|1943.99|1943.92|1940.92|1947.7|1944.7|1943.45|1940.45|0
1761867300000|2025-10-30 23:35:00|1943.69|1940.69|1946.99|1943.99|1947.46|1944.46|1943.45|1940.45|0
1761867600000|2025-10-30 23:40:00|1946.75|1943.75|1948.88|1945.88|1948.99|1945.99|1946.16|1943.16|0
1761867900000|2025-10-30 23:45:00|1948.64|1945.64|1949.59|1946.59|1951|1948|1947.93|1944.93|0
1761868200000|2025-10-30 23:50:00|1949.82|1946.82|1950.77|1947.77|1950.77|1947.77|1949.82|1946.82|0
1761868500000|2025-10-30 23:55:00|1950.53|1947.53|1953.36|1950.36|1953.95|1950.95|1950.53|1947.53|0
1761868800000|2025-10-31 00:00:00|1953.6|1950.6|1946.99|1943.99|1953.6|1950.6|1946.99|1943.99|0
1761869100000|2025-10-31 00:05:00|1946.86|1943.86|1946.28|1943.28|1946.99|1943.99|1944.74|1941.74|0
1761869400000|2025-10-31 00:10:00|1946.04|1943.04|1949.22|1946.22|1949.35|1946.35|1945.33|1942.33|0
1761869700000|2025-10-31 00:15:00|1949.11|1946.11|1950.76|1948.76|1951.74|1949.74|1946.56|1944.56|0
1761870000000|2025-10-31 00:20:00|1950.52|1948.52|1954.77|1952.77|1955.4|1953.4|1950.52|1948.52|0
1761870300000|2025-10-31 00:25:00|1954.88|1952.88|1956.6|1954.6|1957.98|1955.98|1954.42|1952.42|0
1761870600000|2025-10-31 00:30:00|1956.13|1954.13|1954.98|1952.98|1957.9|1955.9|1954.9|1952.9|0
1761870900000|2025-10-31 00:35:00|1954.74|1952.74|1953.94|1951.94|1955.64|1953.64|1953.57|1951.57|0
1761871200000|2025-10-31 00:40:00|1953.71|1951.71|1955.58|1953.58|1956.55|1954.55|1953.62|1951.62|0
1761871500000|2025-10-31 00:45:00|1955.82|1953.82|1955.27|1953.27|1957.71|1955.71|1954.75|1952.75|0
1761871800000|2025-10-31 00:50:00|1955.29|1953.29|1955.56|1953.56|1957.05|1955.05|1955.09|1953.09|0
1761872100000|2025-10-31 00:55:00|1955.32|1953.32|1956.24|1954.24|1957.31|1955.31|1954.84|1952.84|0
1761872400000|2025-10-31 01:00:00|1956.37|1954.37|1955.77|1953.77|1957.75|1955.75|1955.77|1953.77|0
1761872700000|2025-10-31 01:05:00|1955.84|1953.84|1954.59|1952.59|1955.91|1953.91|1954.09|1952.09|0
1761873000000|2025-10-31 01:10:00|1954.36|1952.36|1953.96|1951.96|1956.41|1954.41|1953.96|1951.96|0
1761873300000|2025-10-31 01:15:00|1954.19|1952.19|1951.08|1949.08|1954.82|1952.82|1951.08|1949.08|0
1761873600000|2025-10-31 01:20:00|1950.97|1948.97|1952.03|1950.03|1953.16|1951.16|1950.9|1948.9|0
1761873900000|2025-10-31 01:25:00|1952.27|1950.27|1955.14|1953.14|1955.32|1953.32|1952.27|1950.27|0
1761874200000|2025-10-31 01:30:00|1955.62|1953.62|1956.37|1954.37|1956.37|1954.37|1954.13|1952.13|0
1761874500000|2025-10-31 01:35:00|1956.61|1954.61|1957.87|1955.87|1957.87|1955.87|1955.38|1953.38|0
1761874800000|2025-10-31 01:40:00|1957.99|1955.99|1956.51|1954.51|1958.23|1956.23|1955.83|1953.83|0
1761875100000|2025-10-31 01:45:00|1956.75|1954.75|1956|1954|1957.1|1955.1|1954.83|1952.83|0
1761875400000|2025-10-31 01:50:00|1955.92|1953.92|1956.76|1954.76|1957.45|1955.45|1955.62|1953.62|0
1761875700000|2025-10-31 01:55:00|1956.97|1954.97|1957.98|1955.98|1958.68|1956.68|1956.76|1954.76|0
1761876000000|2025-10-31 02:00:00|1958.56|1956.56|1957.57|1955.57|1959.19|1957.19|1957.13|1955.13|0
1761876300000|2025-10-31 02:05:00|1957.61|1955.61|1956.11|1954.11|1958.21|1956.21|1955.41|1953.41|0
1761876600000|2025-10-31 02:10:00|1955.93|1953.93|1955.89|1953.89|1957.15|1955.15|1955.02|1953.02|0
1761876900000|2025-10-31 02:15:00|1955.96|1953.96|1956.64|1954.64|1956.79|1954.79|1955.64|1953.64|0
1761877200000|2025-10-31 02:20:00|1956.4|1954.4|1956.01|1954.01|1956.85|1954.85|1955.46|1953.46|0
1761877500000|2025-10-31 02:25:00|1955.9|1953.9|1954.4|1952.4|1956.22|1954.22|1953.88|1951.88|0
1761877800000|2025-10-31 02:30:00|1954.16|1952.16|1952.53|1950.53|1954.16|1952.16|1952.13|1950.13|0
1761878100000|2025-10-31 02:35:00|1952.44|1950.44|1951.74|1949.74|1952.79|1950.79|1949.94|1947.94|0
1761878400000|2025-10-31 02:40:00|1951.85|1949.85|1949.89|1947.89|1952.53|1950.53|1949.6|1947.6|0
1761878700000|2025-10-31 02:45:00|1949.66|1947.66|1950.85|1948.85|1950.93|1948.93|1948.56|1946.56|0
1761879000000|2025-10-31 02:50:00|1951.08|1949.08|1952.58|1950.58|1953.07|1951.07|1950.85|1948.85|0
1761879300000|2025-10-31 02:55:00|1952.93|1950.93|1953.04|1951.04|1953.78|1951.78|1951.65|1949.65|0
1761879600000|2025-10-31 03:00:00|1952.81|1950.81|1953.19|1951.19|1953.68|1951.68|1952.01|1950.01|0
1761879900000|2025-10-31 03:05:00|1953.28|1951.28|1954|1952|1954.39|1952.39|1952.71|1950.71|0
1761880200000|2025-10-31 03:10:00|1954.23|1952.23|1953.77|1951.77|1955.1|1953.1|1952.79|1950.79|0
1761880500000|2025-10-31 03:15:00|1953.64|1951.64|1954.42|1952.42|1954.65|1952.65|1952.98|1950.98|0
1761880800000|2025-10-31 03:20:00|1954.13|1952.13|1950.51|1948.51|1954.13|1952.13|1948.37|1946.37|0
1761881100000|2025-10-31 03:25:00|1950.27|1948.27|1950.09|1948.09|1952.92|1950.92|1949.62|1947.62|0
1761881400000|2025-10-31 03:30:00|1950.33|1948.33|1952.05|1950.05|1952.54|1950.54|1949.67|1947.67|0
1761881700000|2025-10-31 03:35:00|1951.57|1949.57|1952.19|1950.19|1952.76|1950.76|1950.62|1948.62|0
1761882000000|2025-10-31 03:40:00|1952.06|1950.06|1953.77|1951.77|1954.49|1952.49|1951.66|1949.66|0
1761882300000|2025-10-31 03:45:00|1953.65|1951.65|1954.26|1952.26|1954.7|1952.7|1953.21|1951.21|0
1761882600000|2025-10-31 03:50:00|1954.35|1952.35|1955.35|1953.35|1955.38|1953.38|1954.33|1952.33|0
1761882900000|2025-10-31 03:55:00|1955.24|1953.24|1955.47|1953.47|1955.73|1953.73|1954.34|1952.34|0
1761883200000|2025-10-31 04:00:00|1955.23|1953.23|1954.8|1952.8|1955.47|1953.47|1954.01|1952.01|0
1761883500000|2025-10-31 04:05:00|1955.04|1953.04|1956.73|1954.73|1957.13|1955.13|1954.8|1952.8|0
1761883800000|2025-10-31 04:10:00|1956.91|1954.91|1956.77|1954.77|1957.88|1955.88|1955.6|1953.6|0
1761884100000|2025-10-31 04:15:00|1956.58|1954.58|1956.89|1954.89|1957.64|1955.64|1956.56|1954.56|0
1761884400000|2025-10-31 04:20:00|1956.86|1954.86|1955.86|1953.86|1957.1|1955.1|1954.97|1952.97|0
1761884700000|2025-10-31 04:25:00|1955.65|1953.65|1956.6|1954.6|1957.31|1955.31|1955.53|1953.53|0
1761885000000|2025-10-31 04:30:00|1956.48|1954.48|1955.75|1953.75|1956.64|1954.64|1955.07|1953.07|0
1761885300000|2025-10-31 04:35:00|1956|1954|1956.85|1954.85|1957.74|1955.74|1955.97|1953.97|0
1761885600000|2025-10-31 04:40:00|1957.14|1955.14|1957.18|1955.18|1957.8|1955.8|1956.68|1954.68|0
1761885900000|2025-10-31 04:45:00|1957.42|1955.42|1955.31|1953.31|1957.42|1955.42|1954.71|1952.71|0
1761886200000|2025-10-31 04:50:00|1955.42|1953.42|1955.67|1953.67|1956.49|1954.49|1954.79|1952.79|0
1761886500000|2025-10-31 04:55:00|1955.97|1953.97|1955.86|1953.86|1956.2|1954.2|1955.33|1953.33|0
1761886800000|2025-10-31 05:00:00|1955.62|1953.62|1953.61|1951.61|1956.32|1954.32|1953.52|1951.52|0
1761887100000|2025-10-31 05:05:00|1953.38|1951.38|1953.06|1951.06|1954.24|1952.24|1952.25|1950.25|0
1761887400000|2025-10-31 05:10:00|1953.3|1951.3|1952.27|1950.27|1953.72|1951.72|1951.94|1949.94|0
1761887700000|2025-10-31 05:15:00|1952.4|1950.4|1954.2|1952.2|1954.48|1952.48|1952.27|1950.27|0
1761888000000|2025-10-31 05:20:00|1954.44|1952.44|1952.25|1950.25|1954.67|1952.67|1952.25|1950.25|0
1761888300000|2025-10-31 05:25:00|1952.34|1950.34|1951.27|1949.27|1953.05|1951.05|1951.27|1949.27|0
1761888600000|2025-10-31 05:30:00|1951.03|1949.03|1951.11|1949.11|1951.74|1949.74|1950.28|1948.28|0
1761888900000|2025-10-31 05:35:00|1951.35|1949.35|1951.35|1949.35|1951.75|1949.75|1950.54|1948.54|0
1761889200000|2025-10-31 05:40:00|1951.24|1949.24|1951.86|1949.86|1952.3|1950.3|1951|1949|0
1761889500000|2025-10-31 05:45:00|1951.98|1949.98|1951.62|1949.62|1953|1951|1950.95|1948.95|0
1761889800000|2025-10-31 05:50:00|1951.08|1949.08|1949.33|1947.33|1951.08|1949.08|1948.61|1946.61|0
1761890100000|2025-10-31 05:55:00|1949.63|1947.63|1949.81|1947.81|1950.7|1948.7|1949.17|1947.17|0
1761890400000|2025-10-31 06:00:00|1949.57|1947.57|1951.91|1949.91|1952.39|1950.39|1948.99|1946.99|0
1761890700000|2025-10-31 06:05:00|1952.04|1950.04|1951.55|1949.55|1952.7|1950.7|1951.04|1949.04|0
1761891000000|2025-10-31 06:10:00|1951.32|1949.32|1952.65|1950.65|1953.03|1951.03|1951.07|1949.07|0
1761891300000|2025-10-31 06:15:00|1952.41|1950.41|1952.2|1950.2|1953.11|1951.11|1951.09|1949.09|0
1761891600000|2025-10-31 06:20:00|1952.43|1950.43|1951.16|1949.16|1952.43|1950.43|1949.86|1947.86|0
1761891900000|2025-10-31 06:25:00|1951.04|1949.04|1954.52|1952.52|1955.3|1953.3|1951.04|1949.04|0
1761892200000|2025-10-31 06:30:00|1954.75|1952.75|1954.71|1952.71|1955.3|1953.3|1952.23|1950.23|0
1761892500000|2025-10-31 06:35:00|1954.94|1952.94|1955.86|1953.86|1956.47|1954.47|1954.94|1952.94|0
1761892800000|2025-10-31 06:40:00|1956.05|1954.05|1953.27|1951.27|1956.57|1954.57|1953.27|1951.27|0
1761893100000|2025-10-31 06:45:00|1953.42|1951.42|1952.11|1950.11|1953.42|1951.42|1950.96|1948.96|0
1761893400000|2025-10-31 06:50:00|1951.78|1949.78|1949.95|1947.95|1953.27|1951.27|1949.49|1947.49|0
1761893700000|2025-10-31 06:55:00|1949.87|1947.87|1950.22|1948.22|1950.87|1948.87|1949.44|1947.44|0
1761894000000|2025-10-31 07:00:00|1949.86|1947.86|1950.18|1948.18|1951.48|1949.48|1949.1|1947.1|0
1761894300000|2025-10-31 07:05:00|1950.28|1948.28|1949.43|1947.43|1951.16|1949.16|1948.29|1946.29|0
1761894600000|2025-10-31 07:10:00|1949.31|1947.31|1949.15|1947.15|1950.49|1948.49|1948.1|1946.1|0
1761894900000|2025-10-31 07:15:00|1949.42|1947.42|1950.31|1948.31|1951.33|1949.33|1948.67|1946.67|0
1761895200000|2025-10-31 07:20:00|1949.29|1947.29|1950.42|1948.42|1950.81|1948.81|1949|1947|0
1761895500000|2025-10-31 07:25:00|1950.36|1948.36|1952.68|1950.68|1953.01|1951.01|1950.36|1948.36|0
1761895800000|2025-10-31 07:30:00|1952.92|1950.92|1953.08|1951.08|1954.9|1952.9|1952.18|1950.18|0
1761896100000|2025-10-31 07:35:00|1952.84|1950.84|1956.32|1954.32|1956.63|1954.63|1952.84|1950.84|0
1761896400000|2025-10-31 07:40:00|1956.55|1954.55|1957.59|1955.59|1959.08|1957.08|1955.64|1953.64|0
1761896700000|2025-10-31 07:45:00|1957.79|1955.79|1957.84|1955.84|1958.73|1956.73|1956.24|1954.24|0
1761897000000|2025-10-31 07:50:00|1957.85|1955.85|1958.96|1956.96|1959.13|1957.13|1957.38|1955.38|0
1761897300000|2025-10-31 07:55:00|1958.72|1956.72|1960.4|1958.4|1960.65|1958.65|1958.13|1956.13|0
1761897600000|2025-10-31 08:00:00|1959.54|1957.54|1958.27|1956.27|1960.4|1958.4|1957.64|1955.64|0
1761897900000|2025-10-31 08:05:00|1958.48|1956.48|1956|1954|1958.48|1956.48|1954.55|1952.55|0
1761898200000|2025-10-31 08:10:00|1955.88|1953.88|1952.49|1950.49|1957.3|1955.3|1951.9|1949.9|0
1761898500000|2025-10-31 08:15:00|1952.72|1950.72|1952.12|1950.12|1953.73|1951.73|1951.75|1949.75|0
1761898800000|2025-10-31 08:20:00|1952|1950|1952.95|1950.95|1953.36|1951.36|1950.57|1948.57|0
1761899100000|2025-10-31 08:25:00|1953.06|1951.06|1953.99|1951.99|1954.55|1952.55|1952.33|1950.33|0
1761899400000|2025-10-31 08:30:00|1953.75|1951.75|1952.65|1950.65|1954.57|1952.57|1952.34|1950.34|0
1761899700000|2025-10-31 08:35:00|1952.76|1950.76|1951.27|1949.27|1953.99|1951.99|1950.05|1948.05|0
1761900000000|2025-10-31 08:40:00|1951.53|1949.53|1954.68|1952.68|1954.92|1952.92|1951.27|1949.27|0
1761900300000|2025-10-31 08:45:00|1954.45|1952.45|1955|1953|1955.31|1953.31|1953.19|1951.19|0
1761900600000|2025-10-31 08:50:00|1954.77|1952.77|1957.34|1955.34|1957.34|1955.34|1954|1952|0
1761900900000|2025-10-31 08:55:00|1957.27|1955.27|1957.03|1955.03|1958.43|1956.43|1956.39|1954.39|0
1761901200000|2025-10-31 09:00:00|1957.01|1955.01|1956.85|1954.85|1959.73|1957.73|1956.26|1954.26|0
1761901500000|2025-10-31 09:05:00|1956.37|1954.37|1958.45|1956.45|1958.87|1956.87|1956.37|1954.37|0
1761901800000|2025-10-31 09:10:00|1958.44|1956.44|1960.29|1958.29|1960.29|1958.29|1958.21|1956.21|0
1761902100000|2025-10-31 09:15:00|1960.1|1958.1|1958.58|1956.58|1960.29|1958.29|1958.3|1956.3|0
1761902400000|2025-10-31 09:20:00|1958.06|1956.06|1956.09|1954.09|1958.58|1956.58|1956.09|1954.09|0
1761902700000|2025-10-31 09:25:00|1956.32|1954.32|1956.06|1954.06|1957.22|1955.22|1954.74|1952.74|0
1761903000000|2025-10-31 09:30:00|1956.3|1954.3|1955.84|1953.84|1957.37|1955.37|1955.44|1953.44|0
1761903300000|2025-10-31 09:35:00|1955.83|1953.83|1954.26|1952.26|1956.61|1954.61|1953.39|1951.39|0
1761903600000|2025-10-31 09:40:00|1954.39|1952.39|1953.53|1951.53|1955.21|1953.21|1953.53|1951.53|0
1761903900000|2025-10-31 09:45:00|1953.29|1951.29|1954.34|1952.34|1955.09|1953.09|1953.23|1951.23|0
1761904200000|2025-10-31 09:50:00|1954.32|1952.32|1954.72|1952.72|1956.23|1954.23|1954.25|1952.25|0
1761904500000|2025-10-31 09:55:00|1954.52|1952.52|1954.02|1952.02|1954.99|1952.99|1953.2|1951.2|0
1761904800000|2025-10-31 10:00:00|1954.25|1952.25|1953.87|1951.87|1954.93|1952.93|1952.97|1950.97|0
1761905100000|2025-10-31 10:05:00|1953.63|1951.63|1953.07|1951.07|1953.69|1951.69|1952.33|1950.33|0
1761905400000|2025-10-31 10:10:00|1953.19|1951.19|1953.2|1951.2|1953.48|1951.48|1952.56|1950.56|0
1761905700000|2025-10-31 10:15:00|1953.3|1951.3|1950.49|1948.49|1953.54|1951.54|1950.44|1948.44|0
1761906000000|2025-10-31 10:20:00|1950.69|1948.69|1951.36|1949.36|1952.34|1950.34|1950.02|1948.02|0
1761906300000|2025-10-31 10:25:00|1951.01|1949.01|1950.19|1948.19|1951.36|1949.36|1947.89|1945.89|0
1761906600000|2025-10-31 10:30:00|1950.15|1948.15|1950.89|1948.89|1952.59|1950.59|1949.48|1947.48|0
1761906900000|2025-10-31 10:35:00|1950.88|1948.88|1951.84|1949.84|1952.49|1950.49|1949.64|1947.64|0
1761907200000|2025-10-31 10:40:00|1952.13|1950.13|1953.48|1951.48|1953.74|1951.74|1951.84|1949.84|0
1761907500000|2025-10-31 10:45:00|1953.24|1951.24|1953|1951|1954.02|1952.02|1951.86|1949.86|0
1761907800000|2025-10-31 10:50:00|1953.15|1951.15|1954.22|1952.22|1955.09|1953.09|1952.89|1950.89|0
1761908100000|2025-10-31 10:55:00|1954.38|1952.38|1952.55|1950.55|1954.61|1952.61|1951.7|1949.7|0
1761908400000|2025-10-31 11:00:00|1953.03|1951.03|1951.01|1949.01|1953.75|1951.75|1949.98|1947.98|0
1761908700000|2025-10-31 11:05:00|1951.12|1949.12|1954.39|1952.39|1954.8|1952.8|1950.93|1948.93|0
1761909000000|2025-10-31 11:10:00|1953.94|1951.94|1954.46|1952.46|1954.92|1952.92|1953.72|1951.72|0
1761909300000|2025-10-31 11:15:00|1954.34|1952.34|1953.78|1951.78|1955.87|1953.87|1953.12|1951.12|0
1761909600000|2025-10-31 11:20:00|1954.13|1952.13|1957.44|1955.44|1958.12|1956.12|1954.13|1952.13|0
1761909900000|2025-10-31 11:25:00|1957.57|1955.57|1959.12|1957.12|1959.42|1957.42|1957.37|1955.37|0
1761910200000|2025-10-31 11:30:00|1959.2|1957.2|1958.24|1956.24|1959.87|1957.87|1957.56|1955.56|0
1761910500000|2025-10-31 11:35:00|1958.27|1956.27|1956.99|1954.99|1958.46|1956.46|1956.42|1954.42|0
1761910800000|2025-10-31 11:40:00|1956.84|1954.84|1958.83|1956.83|1958.83|1956.83|1956.77|1954.77|0
1761911100000|2025-10-31 11:45:00|1958.7|1956.7|1959.85|1957.85|1961.3|1959.3|1958.7|1956.7|0
1761911400000|2025-10-31 11:50:00|1959.97|1957.97|1962.61|1960.61|1964.73|1962.73|1959.97|1957.97|0
1761911700000|2025-10-31 11:55:00|1962.37|1960.37|1961.58|1959.58|1962.64|1960.64|1960.21|1958.21|0
1761912000000|2025-10-31 12:00:00|1961.11|1959.11|1962.81|1960.81|1963.38|1961.38|1960.14|1958.14|0
1761912300000|2025-10-31 12:05:00|1962.57|1960.57|1964.95|1962.95|1965.43|1963.43|1962|1960|0
1761912600000|2025-10-31 12:10:00|1965.86|1963.86|1967.21|1965.21|1967.21|1965.21|1965.1|1963.1|0
1761912900000|2025-10-31 12:15:00|1966.98|1964.98|1970.77|1968.77|1971.88|1969.88|1966.37|1964.37|0
1761913200000|2025-10-31 12:20:00|1970.3|1968.3|1970.81|1968.81|1971.5|1969.5|1969.32|1967.32|0
1761913500000|2025-10-31 12:25:00|1970.68|1968.68|1968.83|1966.83|1971.21|1969.21|1968.53|1966.53|0
1761913800000|2025-10-31 12:30:00|1969.78|1967.78|1967|1965|1970.02|1968.02|1965.01|1963.01|0
1761914100000|2025-10-31 12:35:00|1967.24|1965.24|1962.12|1960.12|1968.01|1966.01|1959.01|1957.01|0
1761914400000|2025-10-31 12:40:00|1961.77|1959.77|1957.73|1955.73|1961.88|1959.88|1955.78|1953.78|0
1761914700000|2025-10-31 12:45:00|1958.21|1956.21|1959.8|1957.8|1961.38|1959.38|1957.44|1955.44|0
1761915000000|2025-10-31 12:50:00|1959.68|1957.68|1963.76|1961.76|1964.34|1962.34|1959.24|1957.24|0
1761915300000|2025-10-31 12:55:00|1963.53|1961.53|1960|1958|1963.53|1961.53|1957.73|1955.73|0
1761915600000|2025-10-31 13:00:00|1959.52|1957.52|1958.43|1956.43|1960.54|1958.54|1958.21|1956.21|0
1761915900000|2025-10-31 13:05:00|1958.54|1956.54|1955.72|1953.72|1959.1|1957.1|1954.79|1952.79|0
1761916200000|2025-10-31 13:10:00|1955.48|1953.48|1958.94|1956.94|1959.68|1957.68|1954.51|1952.51|0
1761916500000|2025-10-31 13:15:00|1959.05|1957.05|1957.21|1955.21|1959.55|1957.55|1956.81|1954.81|0
1761916800000|2025-10-31 13:20:00|1956.97|1954.97|1956.92|1953.92|1958.86|1956.86|1955.3|1953.3|0
1761917100000|2025-10-31 13:25:00|1956.56|1953.56|1956.45|1953.45|1957.63|1954.63|1954.79|1951.79|0
1761917400000|2025-10-31 13:30:00|1956.92|1953.92|1947.42|1945.42|1956.92|1953.92|1947.12|1945.12|0
1761917700000|2025-10-31 13:35:00|1947.66|1945.66|1949.2|1947.2|1952.38|1950.38|1946.95|1944.95|0
1761918000000|2025-10-31 13:40:00|1949.43|1947.43|1939.95|1937.95|1949.43|1947.43|1938.04|1936.04|0
1761918300000|2025-10-31 13:45:00|1939.72|1937.72|1942.08|1940.08|1943.23|1941.23|1935.86|1933.86|0
1761918600000|2025-10-31 13:50:00|1942.32|1940.32|1942.99|1940.99|1946.55|1944.55|1939.89|1937.89|0
1761918900000|2025-10-31 13:55:00|1943.23|1941.23|1941.41|1939.41|1943.37|1941.37|1937.56|1935.56|0
1761919200000|2025-10-31 14:00:00|1941.65|1939.65|1933.94|1931.94|1944.4|1942.4|1933.9|1931.9|0
1761919500000|2025-10-31 14:05:00|1934.18|1932.18|1938.08|1936.08|1941.93|1939.93|1933.53|1931.53|0
1761919800000|2025-10-31 14:10:00|1938.32|1936.32|1934.75|1932.75|1941.45|1939.45|1934.51|1932.51|0
1761920100000|2025-10-31 14:15:00|1935.46|1933.46|1940.16|1938.16|1942.37|1940.37|1934.75|1932.75|0
1761920400000|2025-10-31 14:20:00|1939.8|1937.8|1938.81|1936.81|1940.46|1938.46|1931.45|1929.45|0
1761920700000|2025-10-31 14:25:00|1938.33|1936.33|1940.15|1938.15|1942|1940|1937.86|1935.86|0
1761921000000|2025-10-31 14:30:00|1939.91|1937.91|1943.16|1941.16|1945.2|1943.2|1938.56|1936.56|0
1761921300000|2025-10-31 14:35:00|1942.92|1940.92|1946.11|1944.11|1947.43|1945.43|1942.92|1940.92|0
1761921600000|2025-10-31 14:40:00|1946.35|1944.35|1951.15|1949.15|1951.96|1949.96|1945.05|1943.05|0
1761921900000|2025-10-31 14:45:00|1951.38|1949.38|1951.1|1949.1|1954.77|1952.77|1950.46|1948.46|0
1761922200000|2025-10-31 14:50:00|1950.86|1948.86|1951.72|1949.72|1953.28|1951.28|1949.46|1947.46|0
1761922500000|2025-10-31 14:55:00|1951.96|1949.96|1952.23|1950.23|1952.7|1950.7|1949.36|1947.36|0
1761922800000|2025-10-31 15:00:00|1952|1950|1949.93|1947.93|1954.26|1952.26|1949.55|1947.55|0
1761923100000|2025-10-31 15:05:00|1950.17|1948.17|1949.06|1947.06|1951.52|1949.52|1947.16|1945.16|0
1761923400000|2025-10-31 15:10:00|1948.82|1946.82|1950.08|1948.08|1953.45|1951.45|1947.48|1945.48|0
1761923700000|2025-10-31 15:15:00|1949.95|1947.95|1954.89|1952.89|1955.13|1953.13|1949.95|1947.95|0
1761924000000|2025-10-31 15:20:00|1954.66|1952.66|1950.81|1948.81|1954.8|1952.8|1950.02|1948.02|0
1761924300000|2025-10-31 15:25:00|1950.57|1948.57|1945.22|1943.22|1950.58|1948.58|1944.17|1942.17|0
1761924600000|2025-10-31 15:30:00|1945.45|1943.45|1947.17|1945.17|1949.12|1947.12|1944.37|1942.37|0
1761924900000|2025-10-31 15:35:00|1946.93|1944.93|1938.57|1936.57|1947.05|1945.05|1937.69|1935.69|0
1761925200000|2025-10-31 15:40:00|1938.33|1936.33|1943.13|1941.13|1943.13|1941.13|1932.85|1930.85|0
1761925500000|2025-10-31 15:45:00|1942.9|1940.9|1933.19|1931.19|1947.2|1945.2|1932.72|1930.72|0
1761925800000|2025-10-31 15:50:00|1932.96|1930.96|1935.55|1933.55|1939.23|1937.23|1931.75|1929.75|0
1761926100000|2025-10-31 15:55:00|1935.32|1933.32|1931.09|1929.09|1935.32|1933.32|1930.22|1928.22|0
1761926400000|2025-10-31 16:00:00|1930.62|1928.62|1927.8|1925.8|1930.62|1928.62|1924.06|1922.06|0
1761926700000|2025-10-31 16:05:00|1928.27|1926.27|1923.6|1921.6|1932.24|1930.24|1923.37|1921.37|0
1761927000000|2025-10-31 16:10:00|1923.13|1921.13|1924.42|1922.42|1926.91|1924.91|1920.84|1918.84|0
1761927300000|2025-10-31 16:15:00|1924.19|1922.19|1916.22|1914.22|1924.19|1922.19|1916.22|1914.22|0
1761927600000|2025-10-31 16:20:00|1915.98|1913.98|1922.76|1920.76|1923.61|1921.61|1915.35|1913.35|0
1761927900000|2025-10-31 16:25:00|1923.23|1921.23|1926.8|1924.8|1928.95|1926.95|1923.23|1921.23|0
1761928200000|2025-10-31 16:30:00|1926.33|1924.33|1928.99|1926.99|1933.24|1931.24|1926.33|1924.33|0
1761928500000|2025-10-31 16:35:00|1928.75|1926.75|1928.72|1926.72|1932.01|1930.01|1926.83|1924.83|0
1761928800000|2025-10-31 16:40:00|1928.48|1926.48|1921.56|1919.56|1928.52|1926.52|1918.89|1916.89|0
1761929100000|2025-10-31 16:45:00|1921.32|1919.32|1924.02|1922.02|1925.14|1923.14|1918.44|1916.44|0
1761929400000|2025-10-31 16:50:00|1923.9|1921.9|1917.14|1915.14|1924.3|1922.3|1916.73|1914.73|0
1761929700000|2025-10-31 16:55:00|1917.27|1915.27|1914.34|1912.34|1919.57|1917.57|1911.07|1909.07|0
1761930000000|2025-10-31 17:00:00|1914.1|1912.1|1911.5|1909.5|1917.98|1915.98|1910.17|1908.17|0
1761930300000|2025-10-31 17:05:00|1911.26|1909.26|1914.99|1912.99|1914.99|1912.99|1907.94|1905.94|0
1761930600000|2025-10-31 17:10:00|1914.75|1912.75|1909.91|1907.91|1916.04|1914.04|1907.67|1905.67|0
1761930900000|2025-10-31 17:15:00|1909.67|1907.67|1906.54|1904.54|1911.27|1909.27|1905.7|1903.7|0
1761931200000|2025-10-31 17:20:00|1906.3|1904.3|1909.37|1907.37|1909.84|1907.84|1903.37|1901.37|0
1761931500000|2025-10-31 17:25:00|1909.84|1907.84|1908.56|1906.56|1911.81|1909.81|1907.23|1905.23|0
1761931800000|2025-10-31 17:30:00|1908.79|1906.79|1910.13|1908.13|1917.16|1915.16|1908.32|1906.32|0
1761932100000|2025-10-31 17:35:00|1910.36|1908.36|1910.46|1908.46|1913.37|1911.37|1905.25|1903.25|0
1761932400000|2025-10-31 17:40:00|1910.7|1908.7|1916.17|1914.17|1917.34|1915.34|1908.02|1906.02|0
1761932700000|2025-10-31 17:45:00|1916.41|1914.41|1921.15|1919.15|1921.15|1919.15|1916.41|1914.41|0
1761933000000|2025-10-31 17:50:00|1921.38|1919.38|1921.72|1919.72|1924.31|1922.31|1919.83|1917.83|0
1761933300000|2025-10-31 17:55:00|1921.95|1919.95|1918.63|1916.63|1921.95|1919.95|1917|1915|0
1761933600000|2025-10-31 18:00:00|1918.87|1916.87|1927.13|1925.13|1927.4|1925.4|1918.4|1916.4|0
1761933900000|2025-10-31 18:05:00|1927.37|1925.37|1926.89|1924.89|1929.6|1927.6|1924.04|1922.04|0
1761934200000|2025-10-31 18:10:00|1927.13|1925.13|1929.13|1927.13|1930.68|1928.68|1925.86|1923.86|0
1761934500000|2025-10-31 18:15:00|1929.01|1927.01|1926.67|1924.67|1929.72|1927.72|1925.09|1923.09|0
1761934800000|2025-10-31 18:20:00|1925.96|1923.96|1931.95|1929.95|1932.8|1930.8|1925.96|1923.96|0
1761935100000|2025-10-31 18:25:00|1932.42|1930.42|1931.55|1929.55|1933.11|1931.11|1929.52|1927.52|0
1761935400000|2025-10-31 18:30:00|1931.79|1929.79|1931.82|1929.82|1933.7|1931.7|1930.35|1928.35|0
1761935700000|2025-10-31 18:35:00|1931.35|1929.35|1933.06|1931.06|1933.14|1931.14|1929.39|1927.39|0
1761936000000|2025-10-31 18:40:00|1933.29|1931.29|1932.69|1930.69|1934.87|1932.87|1931.02|1929.02|0
1761936300000|2025-10-31 18:45:00|1932.92|1930.92|1929.77|1927.77|1935.19|1933.19|1929.77|1927.77|0
1761936600000|2025-10-31 18:50:00|1929.53|1927.53|1926.92|1924.92|1930.47|1928.47|1926.31|1924.31|0
1761936900000|2025-10-31 18:55:00|1926.69|1924.69|1934.87|1932.87|1936.29|1934.29|1926.52|1924.52|0
1761937200000|2025-10-31 19:00:00|1935.11|1933.11|1933.76|1931.76|1937.65|1935.65|1931.81|1929.81|0
1761937500000|2025-10-31 19:05:00|1933.52|1931.52|1935.97|1933.97|1937.39|1935.39|1932.8|1930.8|0
1761937800000|2025-10-31 19:10:00|1936.21|1934.21|1937.13|1935.13|1938.64|1936.64|1935.92|1933.92|0
1761938100000|2025-10-31 19:15:00|1937.36|1935.36|1940.55|1938.55|1940.65|1938.65|1936.34|1934.34|0
1761938400000|2025-10-31 19:20:00|1940.66|1938.66|1946.03|1944.03|1946.21|1944.21|1939.95|1937.95|0
1761938700000|2025-10-31 19:25:00|1946.26|1944.26|1949.61|1947.61|1950.82|1948.82|1945.1|1943.1|0
1761939000000|2025-10-31 19:30:00|1949.37|1947.37|1955.36|1953.36|1955.59|1953.59|1947.84|1945.84|0
1761939300000|2025-10-31 19:35:00|1955.83|1953.83|1949.01|1947.01|1955.83|1953.83|1949.01|1947.01|0
1761939600000|2025-10-31 19:40:00|1949.24|1947.24|1952.76|1950.76|1953.17|1951.17|1949.24|1947.24|0
1761939900000|2025-10-31 19:45:00|1953|1951|1945.22|1943.22|1953.23|1951.23|1944.17|1942.17|0
1761940200000|2025-10-31 19:50:00|1945.69|1943.69|1940.44|1938.44|1953.57|1951.57|1940.41|1938.41|0
1761940500000|2025-10-31 19:55:00|1939.03|1937.03|1929.92|1927.92|1940.07|1938.07|1929.92|1927.92|0
1761940800000|2025-10-31 20:00:00|1929.68|1927.68|1927.56|1925.56|1930.8|1928.8|1925.94|1923.94|0
1761941100000|2025-10-31 20:05:00|1927.33|1925.33|1927.81|1925.81|1928.76|1926.76|1926.15|1924.15|0
1761941400000|2025-10-31 20:10:00|1928.04|1926.04|1930.66|1928.66|1930.75|1928.75|1926.91|1924.91|0
1762132500000|2025-11-03 01:15:00|1954.32|1952.32|1955.21|1953.21|1955.21|1953.21|1954.32|1952.32|0
1762132800000|2025-11-03 01:20:00|1954.55|1952.55|1952.17|1950.17|1955.45|1953.45|1951.9|1949.9|0
1762133100000|2025-11-03 01:25:00|1952.26|1950.26|1951.93|1949.93|1952.84|1950.84|1951.39|1949.39|0
1762133400000|2025-11-03 01:30:00|1952.16|1950.16|1951.39|1949.39|1953.18|1951.18|1951.15|1949.15|0
1762133700000|2025-11-03 01:35:00|1951.67|1949.67|1950.76|1948.76|1951.67|1949.67|1950.5|1948.5|0
1762134000000|2025-11-03 01:40:00|1950.91|1948.91|1951.33|1949.33|1951.38|1949.38|1948.76|1946.76|0
1762134300000|2025-11-03 01:45:00|1951.57|1949.57|1950.03|1948.03|1951.57|1949.57|1949.21|1947.21|0
1762134600000|2025-11-03 01:50:00|1950.14|1948.14|1948.54|1946.54|1950.27|1948.27|1948.42|1946.42|0
1762134900000|2025-11-03 01:55:00|1948.62|1946.62|1948.92|1946.92|1949.69|1947.69|1948.23|1946.23|0
1762135200000|2025-11-03 02:00:00|1948.26|1946.26|1949.15|1947.15|1949.73|1947.73|1948.26|1946.26|0
1762135500000|2025-11-03 02:05:00|1948.92|1946.92|1948.44|1946.44|1950.22|1948.22|1947.58|1945.58|0
1762135800000|2025-11-03 02:10:00|1948.2|1946.2|1949.49|1947.49|1949.49|1947.49|1947.01|1945.01|0
1762136100000|2025-11-03 02:15:00|1949.51|1947.51|1950.23|1948.23|1950.7|1948.7|1948.48|1946.48|0
1762136400000|2025-11-03 02:20:00|1950.46|1948.46|1950.96|1948.96|1952.56|1950.56|1949.08|1947.08|0
1762136700000|2025-11-03 02:25:00|1951.09|1949.09|1950.33|1948.33|1952.27|1950.27|1950.33|1948.33|0
1762137000000|2025-11-03 02:30:00|1950.25|1948.25|1948.1|1946.1|1950.46|1948.46|1947.52|1945.52|0
1762137300000|2025-11-03 02:35:00|1947.94|1945.94|1944.82|1942.82|1947.94|1945.94|1944.52|1942.52|0
1762137600000|2025-11-03 02:40:00|1944.73|1942.73|1947.12|1945.12|1947.57|1945.57|1944.36|1942.36|0
1762137900000|2025-11-03 02:45:00|1946.88|1944.88|1947.29|1945.29|1947.83|1945.83|1945.51|1943.51|0
1762138200000|2025-11-03 02:50:00|1947.28|1945.28|1947.2|1945.2|1948.01|1946.01|1946.47|1944.47|0
1762138500000|2025-11-03 02:55:00|1946.85|1944.85|1945.15|1943.15|1947.17|1945.17|1944.42|1942.42|0
1762138800000|2025-11-03 03:00:00|1945|1943|1944.52|1942.52|1946.09|1944.09|1944.3|1942.3|0
1762139100000|2025-11-03 03:05:00|1944.3|1942.3|1944.44|1942.44|1945.65|1943.65|1943.53|1941.53|0
1762139400000|2025-11-03 03:10:00|1944.21|1942.21|1942.16|1940.16|1944.4|1942.4|1942|1940|0
1762139700000|2025-11-03 03:15:00|1942.4|1940.4|1943.02|1941.02|1944.54|1942.54|1942.17|1940.17|0
1762140000000|2025-11-03 03:20:00|1943.19|1941.19|1939.64|1937.64|1943.19|1941.19|1938.32|1936.32|0
1762140300000|2025-11-03 03:25:00|1939.52|1937.52|1941.02|1939.02|1941.02|1939.02|1938.28|1936.28|0
1762140600000|2025-11-03 03:30:00|1941.25|1939.25|1942.52|1940.52|1942.52|1940.52|1939.97|1937.97|0
1762140900000|2025-11-03 03:35:00|1942.76|1940.76|1944.31|1942.31|1944.31|1942.31|1942|1940|0
1762141200000|2025-11-03 03:40:00|1943.92|1941.92|1942.57|1940.57|1944.31|1942.31|1941.85|1939.85|0
1762141500000|2025-11-03 03:45:00|1942.34|1940.34|1941.5|1939.5|1942.45|1940.45|1940.34|1938.34|0
1762141800000|2025-11-03 03:50:00|1942.1|1940.1|1943.57|1941.57|1943.57|1941.57|1941.5|1939.5|0
1762142100000|2025-11-03 03:55:00|1942.89|1940.89|1943.64|1941.64|1943.81|1941.81|1942.73|1940.73|0
1762142400000|2025-11-03 04:00:00|1943.51|1941.51|1941.33|1939.33|1943.51|1941.51|1940.78|1938.78|0
1762142700000|2025-11-03 04:05:00|1941.16|1939.16|1942.82|1940.82|1943.33|1941.33|1941.16|1939.16|0
1762143000000|2025-11-03 04:10:00|1942.59|1940.59|1942.77|1940.77|1943.44|1941.44|1941.32|1939.32|0
1762143300000|2025-11-03 04:15:00|1943.01|1941.01|1942.42|1940.42|1943.17|1941.17|1941.82|1939.82|0
1762143600000|2025-11-03 04:20:00|1942.58|1940.58|1944.24|1942.24|1944.32|1942.32|1941.73|1939.73|0
1762143900000|2025-11-03 04:25:00|1944|1942|1943.75|1941.75|1945.42|1943.42|1943.75|1941.75|0
1762144200000|2025-11-03 04:30:00|1944.01|1942.01|1944.11|1942.11|1944.32|1942.32|1941.68|1939.68|0
1762144500000|2025-11-03 04:35:00|1944.09|1942.09|1944.56|1942.56|1944.77|1942.77|1943.62|1941.62|0
1762144800000|2025-11-03 04:40:00|1944.79|1942.79|1942.67|1940.67|1945.3|1943.3|1942.26|1940.26|0
1762145100000|2025-11-03 04:45:00|1942.79|1940.79|1943.88|1941.88|1943.88|1941.88|1942.47|1940.47|0
1762145400000|2025-11-03 04:50:00|1943.76|1941.76|1944.1|1942.1|1944.58|1942.58|1943.43|1941.43|0
1762145700000|2025-11-03 04:55:00|1944.19|1942.19|1944.44|1942.44|1944.49|1942.49|1943.3|1941.3|0
1762146000000|2025-11-03 05:00:00|1944.5|1942.5|1944.47|1942.47|1945.51|1943.51|1943.76|1941.76|0
1762146300000|2025-11-03 05:05:00|1944.58|1942.58|1943.74|1941.74|1944.99|1942.99|1943.26|1941.26|0
1762146600000|2025-11-03 05:10:00|1943.91|1941.91|1943.69|1941.69|1944.34|1942.34|1942.96|1940.96|0
1762146900000|2025-11-03 05:15:00|1943.46|1941.46|1941.17|1939.17|1943.69|1941.69|1940.45|1938.45|0
1762147200000|2025-11-03 05:20:00|1940.93|1938.93|1940.31|1938.31|1941.12|1939.12|1939.37|1937.37|0
1762147500000|2025-11-03 05:25:00|1940.79|1938.79|1944.02|1942.02|1944.02|1942.02|1940.79|1938.79|0
1762147800000|2025-11-03 05:30:00|1943.76|1941.76|1943.71|1941.71|1944.57|1942.57|1941.52|1939.52|0
1762148100000|2025-11-03 05:35:00|1943.47|1941.47|1945.84|1943.84|1945.96|1943.96|1942.37|1940.37|0
1762148400000|2025-11-03 05:40:00|1945.96|1943.96|1945.07|1943.07|1946.25|1944.25|1943.15|1941.15|0
1762148700000|2025-11-03 05:45:00|1944.95|1942.95|1941.45|1939.45|1945.07|1943.07|1941.1|1939.1|0
1762149000000|2025-11-03 05:50:00|1941.57|1939.57|1940.29|1938.29|1942.77|1940.77|1940.29|1938.29|0
1762149300000|2025-11-03 05:55:00|1940.69|1938.69|1942.2|1940.2|1942.2|1940.2|1939.64|1937.64|0
1762149600000|2025-11-03 06:00:00|1941.96|1939.96|1944.22|1942.22|1944.48|1942.48|1941.83|1939.83|0
1762149900000|2025-11-03 06:05:00|1944.71|1942.71|1942.59|1940.59|1944.71|1942.71|1942.59|1940.59|0
1762150200000|2025-11-03 06:10:00|1942.36|1940.36|1941.45|1939.45|1942.8|1940.8|1941.21|1939.21|0
1762150500000|2025-11-03 06:15:00|1941.22|1939.22|1940.81|1938.81|1941.92|1939.92|1939.84|1937.84|0
1762150800000|2025-11-03 06:20:00|1940.59|1938.59|1938.99|1936.99|1941.13|1939.13|1938.27|1936.27|0
1762151100000|2025-11-03 06:25:00|1938.87|1936.87|1938.12|1936.12|1939.38|1937.38|1935.56|1933.56|0
1762151400000|2025-11-03 06:30:00|1938.01|1936.01|1940.68|1938.68|1941.1|1939.1|1935.27|1933.27|0
1762151700000|2025-11-03 06:35:00|1941.25|1939.25|1939.33|1937.33|1942.12|1940.12|1939.09|1937.09|0
1762152000000|2025-11-03 06:40:00|1938.86|1936.86|1937.64|1935.64|1939.56|1937.56|1936.91|1934.91|0
1762152300000|2025-11-03 06:45:00|1937.52|1935.52|1938.05|1936.05|1938.4|1936.4|1935.12|1933.12|0
1762152600000|2025-11-03 06:50:00|1938.4|1936.4|1938.88|1936.88|1940.92|1938.92|1937.28|1935.28|0
1762152900000|2025-11-03 06:55:00|1938.89|1936.89|1937.72|1935.72|1938.89|1936.89|1937.34|1935.34|0
1762153200000|2025-11-03 07:00:00|1937.62|1935.62|1934.69|1932.69|1937.95|1935.95|1933.71|1931.71|0
1762153500000|2025-11-03 07:05:00|1934.93|1932.93|1934.85|1932.85|1934.93|1932.93|1933.12|1931.12|0
1762153800000|2025-11-03 07:10:00|1934.62|1932.62|1933.85|1931.85|1934.62|1932.62|1932.62|1930.62|0
1762154100000|2025-11-03 07:15:00|1933.73|1931.73|1934.47|1932.47|1935.6|1933.6|1933.11|1931.11|0
1762154400000|2025-11-03 07:20:00|1934.58|1932.58|1936.36|1934.36|1936.42|1934.42|1932.49|1930.49|0
1762154700000|2025-11-03 07:25:00|1936.4|1934.4|1933.93|1931.93|1937.09|1935.09|1933.29|1931.29|0
1762155000000|2025-11-03 07:30:00|1934.16|1932.16|1933.42|1931.42|1935.06|1933.06|1933.14|1931.14|0
1762155300000|2025-11-03 07:35:00|1933.19|1931.19|1934.31|1932.31|1934.84|1932.84|1932.35|1930.35|0
1762155600000|2025-11-03 07:40:00|1934.52|1932.52|1932.26|1930.26|1934.65|1932.65|1932.26|1930.26|0
1762155900000|2025-11-03 07:45:00|1931.79|1929.79|1932.33|1930.33|1933.76|1931.76|1931.27|1929.27|0
1762156200000|2025-11-03 07:50:00|1932.09|1930.09|1933.54|1931.54|1934.89|1932.89|1931.71|1929.71|0
1762156500000|2025-11-03 07:55:00|1933.69|1931.69|1933.71|1931.71|1934.47|1932.47|1931.93|1929.93|0
1762156800000|2025-11-03 08:00:00|1933.35|1931.35|1934.47|1932.47|1934.99|1932.99|1931.22|1929.22|0
1762157100000|2025-11-03 08:05:00|1934.59|1932.59|1933.95|1931.95|1937.31|1935.31|1933.35|1931.35|0
1762157400000|2025-11-03 08:10:00|1934.08|1932.08|1938.71|1936.71|1939.74|1937.74|1933.26|1931.26|0
1762157700000|2025-11-03 08:15:00|1938.83|1936.83|1938.51|1936.51|1940.61|1938.61|1935.44|1933.44|0
1762158000000|2025-11-03 08:20:00|1938.16|1936.16|1938.61|1936.61|1940.08|1938.08|1936.77|1934.77|0
1762158300000|2025-11-03 08:25:00|1938.82|1936.82|1941.16|1939.16|1942.36|1940.36|1938.73|1936.73|0
1762158600000|2025-11-03 08:30:00|1940.3|1938.3|1940.96|1938.96|1942.34|1940.34|1939.83|1937.83|0
1762158900000|2025-11-03 08:35:00|1941.07|1939.07|1940.51|1938.51|1941.45|1939.45|1938.05|1936.05|0
1762159200000|2025-11-03 08:40:00|1939.57|1937.57|1943.04|1941.04|1943.26|1941.26|1938.86|1936.86|0
1762159500000|2025-11-03 08:45:00|1942.83|1940.83|1943.37|1941.37|1944.79|1942.79|1942.23|1940.23|0
1762159800000|2025-11-03 08:50:00|1943.25|1941.25|1946.73|1944.73|1947.12|1945.12|1943.25|1941.25|0
1762160100000|2025-11-03 08:55:00|1946.6|1944.6|1945.16|1943.16|1947.06|1945.06|1944.62|1942.62|0
1762160400000|2025-11-03 09:00:00|1944.8|1942.8|1947.01|1945.01|1947.42|1945.42|1943.7|1941.7|0
1762160700000|2025-11-03 09:05:00|1947.14|1945.14|1951.2|1949.2|1951.44|1949.44|1947.14|1945.14|0
1762161000000|2025-11-03 09:10:00|1951.31|1949.31|1950.98|1948.98|1951.48|1949.48|1949.47|1947.47|0
1762161300000|2025-11-03 09:15:00|1951.22|1949.22|1953.06|1951.06|1953.51|1951.51|1950.72|1948.72|0
1762161600000|2025-11-03 09:20:00|1953.14|1951.14|1954.34|1952.34|1954.45|1952.45|1952.03|1950.03|0
1762161900000|2025-11-03 09:25:00|1954.1|1952.1|1956.68|1954.68|1957.26|1955.26|1953.84|1951.84|0
1762162200000|2025-11-03 09:30:00|1956.92|1954.92|1955.44|1953.44|1958.71|1956.71|1954.73|1952.73|0
1762162500000|2025-11-03 09:35:00|1955.2|1953.2|1956.28|1954.28|1957.35|1955.35|1954.43|1952.43|0
1762162800000|2025-11-03 09:40:00|1956.75|1954.75|1956.26|1954.26|1957.95|1955.95|1955.97|1953.97|0
1762163100000|2025-11-03 09:45:00|1956.49|1954.49|1954.13|1952.13|1956.49|1954.49|1953.3|1951.3|0
1762163400000|2025-11-03 09:50:00|1954.25|1952.25|1951.99|1949.99|1955.35|1953.35|1951.45|1949.45|0
1762163700000|2025-11-03 09:55:00|1951.76|1949.76|1951.24|1949.24|1952.91|1950.91|1950.05|1948.05|0
1762164000000|2025-11-03 10:00:00|1951.72|1949.72|1951.17|1949.17|1953.45|1951.45|1949.83|1947.83|0
1762164300000|2025-11-03 10:05:00|1951.41|1949.41|1952|1950|1953.54|1951.54|1949.7|1947.7|0
1762164600000|2025-11-03 10:10:00|1952.11|1950.11|1952.16|1950.16|1953.76|1951.76|1951.63|1949.63|0
1762164900000|2025-11-03 10:15:00|1952.04|1950.04|1951.44|1949.44|1952.32|1950.32|1950.8|1948.8|0
1762165200000|2025-11-03 10:20:00|1951.67|1949.67|1953.28|1951.28|1953.7|1951.7|1951.67|1949.67|0
1762165500000|2025-11-03 10:25:00|1953.04|1951.04|1952.46|1950.46|1954.33|1952.33|1950.34|1948.34|0
1762165800000|2025-11-03 10:30:00|1952.34|1950.34|1951.72|1949.72|1953.13|1951.13|1951.02|1949.02|0
1762166100000|2025-11-03 10:35:00|1951.84|1949.84|1952.11|1950.11|1952.86|1950.86|1951.02|1949.02|0
1762166400000|2025-11-03 10:40:00|1952.35|1950.35|1954.89|1952.89|1955.13|1953.13|1951.8|1949.8|0
1762166700000|2025-11-03 10:45:00|1954.65|1952.65|1956.45|1954.45|1956.45|1954.45|1952.74|1950.74|0
1762167000000|2025-11-03 10:50:00|1956.8|1954.8|1954.97|1952.97|1956.92|1954.92|1954.97|1952.97|0
1762167300000|2025-11-03 10:55:00|1956.16|1954.16|1951.72|1949.72|1956.16|1954.16|1950.88|1948.88|0
1762167600000|2025-11-03 11:00:00|1953.37|1951.37|1955.97|1953.97|1956.56|1954.56|1952.46|1950.46|0
1762167900000|2025-11-03 11:05:00|1956.21|1954.21|1956.96|1954.96|1957.08|1955.08|1955.04|1953.04|0
1762168200000|2025-11-03 11:10:00|1957.08|1955.08|1956.33|1954.33|1957.43|1955.43|1955.82|1953.82|0
1762168500000|2025-11-03 11:15:00|1956.4|1954.4|1957.53|1955.53|1958.04|1956.04|1955.47|1953.47|0
1762168800000|2025-11-03 11:20:00|1958.83|1956.83|1956.85|1954.85|1959.3|1957.3|1955.45|1953.45|0
1762169100000|2025-11-03 11:25:00|1955.45|1953.45|1954.46|1952.46|1956.61|1954.61|1954.1|1952.1|0
1762169400000|2025-11-03 11:30:00|1954.93|1952.93|1955.98|1953.98|1957.4|1955.4|1954.57|1952.57|0
1762169700000|2025-11-03 11:35:00|1955.85|1953.85|1955.27|1953.27|1955.85|1953.85|1952.68|1950.68|0
1762170000000|2025-11-03 11:40:00|1955.51|1953.51|1953.13|1951.13|1956.05|1954.05|1951.94|1949.94|0
1762170300000|2025-11-03 11:45:00|1953.37|1951.37|1953.94|1951.94|1955.52|1953.52|1952.83|1950.83|0
1762170600000|2025-11-03 11:50:00|1954.02|1952.02|1953|1951|1956.54|1954.54|1952.61|1950.61|0
1762170900000|2025-11-03 11:55:00|1952.76|1950.76|1951.33|1949.33|1953.35|1951.35|1951.23|1949.23|0
1762171200000|2025-11-03 12:00:00|1951.56|1949.56|1953.7|1951.7|1954.97|1952.97|1951.4|1949.4|0
1762171500000|2025-11-03 12:05:00|1953.47|1951.47|1955.85|1953.85|1956.16|1954.16|1953.23|1951.23|0
1762171800000|2025-11-03 12:10:00|1955.62|1953.62|1954.34|1952.34|1956.7|1954.7|1953.93|1951.93|0
1762172100000|2025-11-03 12:15:00|1954.57|1952.57|1953.85|1951.85|1955.95|1953.95|1952.23|1950.23|0
1762172400000|2025-11-03 12:20:00|1953.72|1951.72|1953.69|1951.69|1955.33|1953.33|1952.53|1950.53|0
1762172700000|2025-11-03 12:25:00|1953.45|1951.45|1949.49|1947.49|1953.45|1951.45|1949.02|1947.02|0
1762173000000|2025-11-03 12:30:00|1949.6|1947.6|1950.47|1948.47|1952.48|1950.48|1949.07|1947.07|0
1762173300000|2025-11-03 12:35:00|1950.71|1948.71|1948.34|1946.34|1951.27|1949.27|1947.03|1945.03|0
1762173600000|2025-11-03 12:40:00|1948.23|1946.23|1950.08|1948.08|1951.69|1949.69|1948.23|1946.23|0
1762173900000|2025-11-03 12:45:00|1948.68|1946.68|1952.36|1950.36|1953.72|1951.72|1947.79|1945.79|0
1762174200000|2025-11-03 12:50:00|1952.59|1950.59|1951.62|1949.62|1953.76|1951.76|1949.51|1947.51|0
1762174500000|2025-11-03 12:55:00|1951.66|1949.66|1948.52|1946.52|1951.66|1949.66|1947.33|1945.33|0
1762174800000|2025-11-03 13:00:00|1947.93|1945.93|1944.88|1942.88|1949.08|1947.08|1943.38|1941.38|0
1762175100000|2025-11-03 13:05:00|1944.64|1942.64|1943.63|1941.63|1945.58|1943.58|1942.97|1940.97|0
1762175400000|2025-11-03 13:10:00|1943.74|1941.74|1946.28|1944.28|1947.74|1945.74|1943.63|1941.63|0
1762175700000|2025-11-03 13:15:00|1946.52|1944.52|1946.7|1944.7|1947.67|1945.67|1945.94|1943.94|0
1762176000000|2025-11-03 13:20:00|1946.94|1944.94|1948.98|1946.98|1948.98|1946.98|1946.55|1944.55|0
1762176300000|2025-11-03 13:25:00|1949.21|1947.21|1946.47|1944.47|1949.21|1947.21|1945.8|1943.8|0
1762176600000|2025-11-03 13:30:00|1945.74|1943.74|1950|1948|1950.72|1948.72|1945.74|1943.74|0
1762176900000|2025-11-03 13:35:00|1949.76|1947.76|1949.07|1947.07|1952.09|1950.09|1948.12|1946.12|0
1762177200000|2025-11-03 13:40:00|1949.26|1947.26|1951.18|1949.18|1951.8|1949.8|1947.34|1945.34|0
1762177500000|2025-11-03 13:45:00|1951.42|1949.42|1951.05|1949.05|1952.63|1950.63|1950.26|1948.26|0
1762177800000|2025-11-03 13:50:00|1951.23|1949.23|1952.46|1950.46|1952.67|1950.67|1949.99|1947.99|0
1762178100000|2025-11-03 13:55:00|1952.38|1950.38|1953.51|1951.51|1953.98|1951.98|1951.38|1949.38|0
1762178400000|2025-11-03 14:00:00|1953.98|1951.98|1957.99|1955.99|1963.59|1961.59|1953.53|1951.53|0
1762178700000|2025-11-03 14:05:00|1957.75|1955.75|1958.55|1956.55|1959.72|1957.72|1955.86|1953.86|0
1762179000000|2025-11-03 14:10:00|1958.66|1956.66|1957.17|1955.17|1959.45|1957.45|1956.46|1954.46|0
1762179300000|2025-11-03 14:15:00|1956.94|1954.94|1960.77|1958.77|1961.43|1959.43|1956.2|1954.2|0
1762179600000|2025-11-03 14:20:00|1961|1959|1963.62|1960.62|1963.85|1961.12|1960.43|1958.43|0
1762179900000|2025-11-03 14:25:00|1963.38|1960.38|1964.09|1961.09|1964.8|1961.8|1960.78|1957.78|0
1762180200000|2025-11-03 14:30:00|1963.59|1961.59|1954.31|1952.31|1963.59|1961.59|1953.61|1951.61|0
1762180500000|2025-11-03 14:35:00|1953.83|1951.83|1944.25|1942.25|1953.83|1951.83|1944.25|1942.25|0
1762180800000|2025-11-03 14:40:00|1943.78|1941.78|1939.27|1937.27|1943.78|1941.78|1938.31|1936.31|0
1762181100000|2025-11-03 14:45:00|1939.5|1937.5|1938.77|1936.77|1943.22|1941.22|1936.88|1934.88|0
1762181400000|2025-11-03 14:50:00|1938.06|1936.06|1934.64|1932.64|1940.09|1938.09|1933.63|1931.63|0
1762181700000|2025-11-03 14:55:00|1934.17|1932.17|1933.97|1931.97|1935.96|1933.96|1930.65|1928.65|0
1762182000000|2025-11-03 15:00:00|1934.21|1932.21|1930.24|1928.24|1934.7|1932.7|1927.33|1925.33|0
1762182300000|2025-11-03 15:05:00|1930.71|1928.71|1934|1932|1934.47|1932.47|1925.25|1923.25|0
1762182600000|2025-11-03 15:10:00|1933.76|1931.76|1931.68|1929.68|1937.71|1935.71|1931.68|1929.68|0
1762182900000|2025-11-03 15:15:00|1931.45|1929.45|1927.88|1925.88|1931.92|1929.92|1922.82|1920.82|0
1762183200000|2025-11-03 15:20:00|1927.65|1925.65|1924.59|1922.59|1930.07|1928.07|1924.02|1922.02|0
1762183500000|2025-11-03 15:25:00|1924.12|1922.12|1913.9|1911.9|1924.35|1922.35|1911.71|1909.71|0
1762183800000|2025-11-03 15:30:00|1913.67|1911.67|1912.66|1910.66|1913.9|1911.9|1909.09|1907.09|0
1762184100000|2025-11-03 15:35:00|1913.13|1911.13|1923.84|1921.84|1923.84|1921.84|1912.08|1910.08|0
1762184400000|2025-11-03 15:40:00|1923.6|1921.6|1927.78|1925.78|1930.66|1928.66|1923.37|1921.37|0
1762184700000|2025-11-03 15:45:00|1928.02|1926.02|1924.42|1922.42|1930.31|1928.31|1922.83|1920.83|0
1762185000000|2025-11-03 15:50:00|1924.19|1922.19|1927.21|1925.21|1931.77|1929.77|1924.19|1922.19|0
1762185300000|2025-11-03 15:55:00|1927.45|1925.45|1931.95|1929.95|1935.52|1933.52|1927.45|1925.45|0
1762185600000|2025-11-03 16:00:00|1932.42|1930.42|1931.6|1929.6|1933.66|1931.66|1929.03|1927.03|0
1762185900000|2025-11-03 16:05:00|1932.07|1930.07|1932.91|1930.91|1934.56|1932.56|1930.74|1928.74|0
1762186200000|2025-11-03 16:10:00|1932.67|1930.67|1933.24|1931.24|1934.39|1932.39|1927.96|1925.96|0
1762186500000|2025-11-03 16:15:00|1933.01|1931.01|1935.43|1933.43|1936|1934|1929.41|1927.41|0
1762186800000|2025-11-03 16:20:00|1935.19|1933.19|1934.04|1932.04|1937.64|1935.64|1932.26|1930.26|0
1762187100000|2025-11-03 16:25:00|1934.51|1932.51|1929.14|1927.14|1934.74|1932.74|1928.3|1926.3|0
1762187400000|2025-11-03 16:30:00|1929.38|1927.38|1936.59|1934.59|1937.93|1935.93|1928.15|1926.15|0
1762187700000|2025-11-03 16:35:00|1936.82|1934.82|1937.28|1935.28|1938.34|1936.34|1931.89|1929.89|0
1762188000000|2025-11-03 16:40:00|1937.04|1935.04|1936.26|1934.26|1940.1|1938.1|1935.69|1933.69|0
1762188300000|2025-11-03 16:45:00|1936.5|1934.5|1933.31|1931.31|1938.37|1936.37|1932.78|1930.78|0
1762188600000|2025-11-03 16:50:00|1933.08|1931.08|1935.97|1933.97|1937.68|1935.68|1931.11|1929.11|0
1762188900000|2025-11-03 16:55:00|1935.74|1933.74|1942|1940|1943.68|1941.68|1935.74|1933.74|0
1762189200000|2025-11-03 17:00:00|1941.53|1939.53|1936.44|1934.44|1941.53|1939.53|1934.77|1932.77|0
1762189500000|2025-11-03 17:05:00|1936.56|1934.56|1942.15|1940.15|1943.2|1941.2|1935.91|1933.91|0
1762189800000|2025-11-03 17:10:00|1941.91|1939.91|1943.42|1941.42|1943.58|1941.58|1941.39|1939.39|0
1762190100000|2025-11-03 17:15:00|1943.18|1941.18|1943.46|1941.46|1945.38|1943.38|1941.51|1939.51|0
1762190400000|2025-11-03 17:20:00|1943.23|1941.23|1940.77|1938.77|1945.73|1943.73|1940.77|1938.77|0
1762190700000|2025-11-03 17:25:00|1940.53|1938.53|1935.22|1933.22|1940.53|1938.53|1932.49|1930.49|0
1762191000000|2025-11-03 17:30:00|1935.46|1933.46|1941.2|1939.2|1942.67|1940.67|1935.22|1933.22|0
1762191300000|2025-11-03 17:35:00|1940.96|1938.96|1942.01|1940.01|1944.75|1942.75|1940.57|1938.57|0
1762191600000|2025-11-03 17:40:00|1942.25|1940.25|1942.32|1940.32|1944.86|1942.86|1941.51|1939.51|0
1762191900000|2025-11-03 17:45:00|1942.56|1940.56|1944.65|1942.65|1945.35|1943.35|1942.28|1940.28|0
1762192200000|2025-11-03 17:50:00|1944.89|1942.89|1944.83|1942.83|1945.92|1943.92|1943.39|1941.39|0
1762192500000|2025-11-03 17:55:00|1944.59|1942.59|1945.64|1943.64|1946.91|1944.91|1944.18|1942.18|0
1762192800000|2025-11-03 18:00:00|1945.87|1943.87|1946.24|1944.24|1946.45|1944.45|1943.93|1941.93|0
1762193100000|2025-11-03 18:05:00|1946|1944|1947.86|1945.86|1948.88|1946.88|1945.78|1943.78|0
1762193400000|2025-11-03 18:10:00|1948.09|1946.09|1948.15|1946.15|1948.78|1946.78|1947.23|1945.23|0
1762193700000|2025-11-03 18:15:00|1948.39|1946.39|1947.25|1945.25|1948.72|1946.72|1945.81|1943.81|0
1762194000000|2025-11-03 18:20:00|1947.02|1945.02|1945.34|1943.34|1947.83|1945.83|1943.87|1941.87|0
1762194300000|2025-11-03 18:25:00|1945.57|1943.57|1943.57|1941.57|1946.27|1944.27|1943.03|1941.03|0
1762194600000|2025-11-03 18:30:00|1943.81|1941.81|1946.97|1944.97|1948.51|1946.51|1943.48|1941.48|0
1762194900000|2025-11-03 18:35:00|1946.5|1944.5|1947.96|1945.96|1948.63|1946.63|1945.92|1943.92|0
1762195200000|2025-11-03 18:40:00|1947.72|1945.72|1949.37|1947.37|1949.85|1947.85|1946.6|1944.6|0
1762195500000|2025-11-03 18:45:00|1949.6|1947.6|1944.97|1942.97|1949.6|1947.6|1944.97|1942.97|0
1762195800000|2025-11-03 18:50:00|1944.73|1942.73|1943.77|1941.77|1946.17|1944.17|1941.58|1939.58|0
1762196100000|2025-11-03 18:55:00|1944.01|1942.01|1943.35|1941.35|1946.16|1944.16|1943.01|1941.01|0
1762196400000|2025-11-03 19:00:00|1945.71|1943.71|1939.28|1937.28|1945.71|1943.71|1938.71|1936.71|0
1762196700000|2025-11-03 19:05:00|1939.51|1937.51|1941.73|1939.73|1944.17|1942.17|1938.91|1936.91|0
1762197000000|2025-11-03 19:10:00|1942.52|1940.52|1941.57|1939.57|1943.68|1941.68|1940.17|1938.17|0
1762197300000|2025-11-03 19:15:00|1941.33|1939.33|1939.69|1937.69|1943.24|1941.24|1938.81|1936.81|0
1762197600000|2025-11-03 19:20:00|1939.93|1937.93|1940|1938|1941.54|1939.54|1938.55|1936.55|0
1762197900000|2025-11-03 19:25:00|1939.52|1937.52|1940.31|1938.31|1941.86|1939.86|1938.25|1936.25|0
1762198200000|2025-11-03 19:30:00|1940.08|1938.08|1943.05|1941.05|1943.25|1941.25|1937.85|1935.85|0
1762198500000|2025-11-03 19:35:00|1942.82|1940.82|1940.91|1938.91|1943.25|1941.25|1940.35|1938.35|0
1762198800000|2025-11-03 19:40:00|1940.67|1938.67|1938.75|1936.75|1940.91|1938.91|1933.78|1931.78|0
1762199100000|2025-11-03 19:45:00|1938.99|1936.99|1939.45|1937.45|1941.15|1939.15|1938.24|1936.24|0
1762199400000|2025-11-03 19:50:00|1939.68|1937.68|1942.66|1940.66|1943.19|1941.19|1938.1|1936.1|0
1762199700000|2025-11-03 19:55:00|1942.43|1940.43|1941.74|1939.74|1943.92|1941.92|1939.62|1937.62|0
1762200000000|2025-11-03 20:00:00|1941.5|1939.5|1942.76|1940.76|1943.67|1941.67|1941.4|1939.4|0
1762200300000|2025-11-03 20:05:00|1943.1|1941.1|1940.84|1938.84|1944.13|1942.13|1940.3|1938.3|0
1762200600000|2025-11-03 20:10:00|1940.36|1938.36|1940.75|1938.75|1943.72|1941.72|1938.33|1936.33|0
1762200900000|2025-11-03 20:15:00|1940.99|1938.99|1942.15|1940.15|1942.57|1940.57|1939.2|1937.2|0
1762201200000|2025-11-03 20:20:00|1941.92|1939.92|1939.24|1937.24|1942.78|1940.78|1939.24|1937.24|0
1762201500000|2025-11-03 20:25:00|1939.01|1937.01|1939.16|1937.16|1940.86|1938.86|1938.08|1936.08|0
1762201800000|2025-11-03 20:30:00|1939.39|1937.39|1934.41|1932.41|1939.5|1937.5|1933.94|1931.94|0
1762202100000|2025-11-03 20:35:00|1934.17|1932.17|1938.22|1936.22|1938.22|1936.22|1933.12|1931.12|0
1762202400000|2025-11-03 20:40:00|1938.46|1936.46|1939.34|1937.34|1939.77|1937.77|1936.92|1934.92|0
1762202700000|2025-11-03 20:45:00|1939.57|1937.57|1934.92|1932.92|1939.81|1937.81|1933.28|1931.28|0
1762203000000|2025-11-03 20:50:00|1934.21|1932.21|1937.23|1935.23|1937.9|1935.9|1932.28|1930.28|0
1762203300000|2025-11-03 20:55:00|1936.99|1934.99|1939.34|1937.34|1939.58|1937.58|1935.61|1933.61|0
1762203600000|2025-11-03 21:00:00|1941.23|1939.23|1942.07|1940.07|1943.03|1941.03|1936.05|1934.05|0
1762203900000|2025-11-03 21:05:00|1946.8|1944.8|1942.54|1940.54|1947.51|1945.51|1942.31|1940.31|0
1762204200000|2025-11-03 21:10:00|1942.78|1940.78|1940.86|1938.86|1943.35|1941.35|1939.18|1937.18|0
1762204500000|2025-11-03 21:15:00|1940.97|1938.97|1941.62|1939.62|1942.74|1940.74|1940.2|1938.2|0
1762204800000|2025-11-03 21:20:00|1941.43|1939.43|1939.71|1937.71|1942.14|1940.14|1939.71|1937.71|0
1762205100000|2025-11-03 21:25:00|1939.81|1937.81|1939.77|1937.77|1940.65|1938.65|1939.77|1937.77|0
1762205400000|2025-11-03 21:30:00|1940.01|1938.01|1940.48|1938.48|1940.93|1938.93|1939.77|1937.77|0
1762205700000|2025-11-03 21:35:00|1940.65|1938.65|1940.11|1938.11|1941.04|1939.04|1939.69|1937.69|0
1762206000000|2025-11-03 21:40:00|1940.35|1938.35|1940.02|1938.02|1941.27|1939.27|1940.02|1938.02|0
1762206300000|2025-11-03 21:45:00|1940.25|1938.25|1940.34|1938.34|1940.8|1938.8|1939.77|1937.77|0
1762206600000|2025-11-03 21:50:00|1940.57|1938.57|1942.26|1940.26|1942.32|1940.32|1940.24|1938.24|0
1762206900000|2025-11-03 21:55:00|1942.76|1939.76|1942.63|1939.63|1942.99|1939.99|1942.4|1939.4|0
1762207200000|2025-11-03 22:00:00|1943.2|1940.2|1942.55|1939.55|1943.28|1940.28|1942.24|1939.24|0
1762207500000|2025-11-03 22:05:00|1942.72|1939.72|1942.76|1939.76|1943.37|1940.37|1942.5|1939.5|0
1762207800000|2025-11-03 22:10:00|1942.81|1939.81|1943.97|1940.97|1943.97|1940.97|1942.5|1939.5|0
1762208100000|2025-11-03 22:15:00|1942.98|1939.98|1943.11|1940.11|1943.97|1940.97|1942.76|1939.76|0
1762208400000|2025-11-03 22:20:00|1943.54|1940.54|1943.5|1940.5|1943.62|1940.62|1943.28|1940.28|0
1762208700000|2025-11-03 22:25:00|1943.54|1940.54|1943.15|1940.15|1943.54|1940.54|1943.06|1940.06|0
1762209000000|2025-11-03 22:30:00|1943.28|1940.28|1943.54|1940.54|1943.54|1940.54|1943.28|1940.28|0
1762209300000|2025-11-03 22:35:00|1943.62|1940.62|1943.54|1940.54|1943.62|1940.62|1943.54|1940.54|0
1762209600000|2025-11-03 22:40:00|1943.75|1940.75|1943.87|1940.87|1943.87|1940.87|1943.75|1940.75|0
1762209900000|2025-11-03 22:45:00|1943.78|1940.78|1943.36|1940.36|1943.78|1940.78|1943.36|1940.36|0
1762210200000|2025-11-03 22:50:00|1943.57|1940.57|1943.06|1940.06|1943.65|1940.65|1942.89|1939.89|0
1762210500000|2025-11-03 22:55:00|1942.92|1939.92|1942.06|1939.06|1943.23|1940.23|1941.72|1938.72|0
1762210800000|2025-11-03 23:00:00|1940.97|1937.97|1942.04|1939.04|1942.04|1939.04|1939.08|1936.08|0
1762211100000|2025-11-03 23:05:00|1942.15|1939.15|1939.21|1936.21|1942.27|1939.27|1938.97|1935.97|0
1762211400000|2025-11-03 23:10:00|1939.08|1936.08|1937.55|1934.55|1939.21|1936.21|1937.32|1934.32|0
1762211700000|2025-11-03 23:15:00|1937.43|1934.43|1937.43|1934.43|1938.37|1935.37|1937.08|1934.08|0
1762212000000|2025-11-03 23:20:00|1937.2|1934.2|1936.61|1933.61|1937.32|1934.32|1935.67|1932.67|0
1762212300000|2025-11-03 23:25:00|1936.85|1933.85|1938.02|1935.02|1938.37|1935.37|1936.37|1933.37|0
1762212600000|2025-11-03 23:30:00|1937.79|1934.79|1936.96|1933.96|1937.79|1934.79|1936.25|1933.25|0
1762212900000|2025-11-03 23:35:00|1936.72|1933.72|1935.54|1932.54|1936.84|1933.84|1935.43|1932.43|0
1762213200000|2025-11-03 23:40:00|1935.66|1932.66|1934.6|1931.6|1935.66|1932.66|1933.89|1930.89|0
1762213500000|2025-11-03 23:45:00|1934.13|1931.13|1935.07|1932.07|1935.9|1932.9|1934.01|1931.01|0
1762213800000|2025-11-03 23:50:00|1934.83|1931.83|1934.96|1931.96|1935.19|1932.19|1933.78|1930.78|0
1762214100000|2025-11-03 23:55:00|1935.07|1932.07|1934.95|1931.95|1935.19|1932.19|1934.01|1931.01|0
1762214400000|2025-11-04 00:00:00|1934.83|1931.83|1932.13|1929.13|1934.83|1931.83|1932.13|1929.13|0
1762214700000|2025-11-04 00:05:00|1932.36|1929.36|1930.71|1927.71|1933.07|1930.07|1930.71|1927.71|0
1762215000000|2025-11-04 00:10:00|1930.95|1927.95|1931.18|1928.18|1931.89|1928.89|1930.71|1927.71|0
1762215300000|2025-11-04 00:15:00|1930.95|1927.95|1925.88|1922.88|1931.42|1928.42|1925.06|1922.06|0
1762215600000|2025-11-04 00:20:00|1925.64|1922.64|1924.82|1921.82|1926.23|1923.23|1923.41|1920.41|0
1762215900000|2025-11-04 00:25:00|1924.7|1921.7|1922.46|1919.46|1925.05|1922.05|1922.46|1919.46|0
1762216200000|2025-11-04 00:30:00|1922.58|1919.58|1924.58|1921.58|1925.29|1922.29|1922.23|1919.23|0
1762216500000|2025-11-04 00:35:00|1924.82|1921.82|1926.47|1923.47|1926.47|1923.47|1923.64|1920.64|0
1762216800000|2025-11-04 00:40:00|1926.7|1923.7|1926.46|1923.46|1927.64|1924.64|1925.99|1922.99|0
1762217100000|2025-11-04 00:45:00|1926.34|1923.34|1928.11|1925.11|1928.35|1925.35|1925.87|1922.87|0
1762217400000|2025-11-04 00:50:00|1928.23|1925.23|1928.7|1925.7|1929.05|1926.05|1927.88|1924.88|0
1762217700000|2025-11-04 00:55:00|1928.82|1925.82|1928.58|1925.58|1928.82|1925.82|1927.17|1924.17|0
1762218000000|2025-11-04 01:00:00|1928.82|1925.82|1925.4|1922.4|1929.05|1926.05|1925.05|1922.05|0
1762218300000|2025-11-04 01:05:00|1925.28|1922.28|1926.22|1923.22|1927.52|1924.52|1924.58|1921.58|0
1762218600000|2025-11-04 01:10:00|1926.46|1923.46|1926.46|1923.46|1926.57|1923.57|1925.16|1922.16|0
1762218900000|2025-11-04 01:15:00|1926.22|1923.22|1925.07|1923.07|1926.69|1924.19|1923.98|1921.98|0
1762219200000|2025-11-04 01:20:00|1925.31|1923.31|1927.92|1925.92|1928.8|1926.8|1925.07|1923.07|0
1762219500000|2025-11-04 01:25:00|1928.16|1926.16|1926.28|1924.28|1929.25|1927.25|1925.19|1923.19|0
1762219800000|2025-11-04 01:30:00|1926.04|1924.04|1925.15|1923.15|1926.04|1924.04|1922.9|1920.9|0
1762220100000|2025-11-04 01:35:00|1925.39|1923.39|1923.95|1921.95|1925.62|1923.62|1923.2|1921.2|0
1762220400000|2025-11-04 01:40:00|1923.71|1921.71|1923.8|1921.8|1924.7|1922.7|1922.76|1920.76|0
1762220700000|2025-11-04 01:45:00|1924.03|1922.03|1922.01|1920.01|1924.73|1922.73|1921.88|1919.88|0
1762221000000|2025-11-04 01:50:00|1921.88|1919.88|1922.91|1920.91|1922.91|1920.91|1919.78|1917.78|0
1762221300000|2025-11-04 01:55:00|1922.79|1920.79|1924.07|1922.07|1926.54|1924.54|1922.55|1920.55|0
1762221600000|2025-11-04 02:00:00|1923.86|1921.86|1920.91|1918.91|1924.07|1922.07|1920.25|1918.25|0
1762221900000|2025-11-04 02:05:00|1920.81|1918.81|1923.85|1921.85|1923.95|1921.95|1920.75|1918.75|0
1762222200000|2025-11-04 02:10:00|1923.71|1921.71|1921.43|1919.43|1923.82|1921.82|1921.43|1919.43|0
1762222500000|2025-11-04 02:15:00|1921.19|1919.19|1921.14|1919.14|1922.3|1920.3|1920.27|1918.27|0
1762222800000|2025-11-04 02:20:00|1920.9|1918.9|1919.52|1917.52|1922.5|1920.5|1918.53|1916.53|0
1762223100000|2025-11-04 02:25:00|1919.64|1917.64|1918.66|1916.66|1920.71|1918.71|1918.66|1916.66|0
1762223400000|2025-11-04 02:30:00|1918.48|1916.48|1917.23|1915.23|1919.92|1917.92|1917.09|1915.09|0
1762223700000|2025-11-04 02:35:00|1917.09|1915.09|1918.41|1916.41|1918.81|1916.81|1916.63|1914.63|0
1762224000000|2025-11-04 02:40:00|1918.5|1916.5|1916.05|1914.05|1918.64|1916.64|1915.83|1913.83|0
1762224300000|2025-11-04 02:45:00|1915.81|1913.81|1915.45|1913.45|1917.98|1915.98|1914.54|1912.54|0
1762224600000|2025-11-04 02:50:00|1915.69|1913.69|1914.41|1912.41|1915.84|1913.84|1913.17|1911.17|0
1762224900000|2025-11-04 02:55:00|1914.29|1912.29|1912.01|1910.01|1914.68|1912.68|1911.47|1909.47|0
1762225200000|2025-11-04 03:00:00|1911.77|1909.77|1916.8|1914.8|1917.03|1915.03|1911.37|1909.37|0
1762225500000|2025-11-04 03:05:00|1916.56|1914.56|1917.12|1915.12|1918.08|1916.08|1915.85|1913.85|0
1762225800000|2025-11-04 03:10:00|1917|1915|1919.4|1917.4|1920.05|1918.05|1916.89|1914.89|0
1762226100000|2025-11-04 03:15:00|1919.43|1917.43|1917.99|1915.99|1919.43|1917.43|1917.08|1915.08|0
1762226400000|2025-11-04 03:20:00|1918.1|1916.1|1916.94|1914.94|1918.39|1916.39|1916.27|1914.27|0
1762226700000|2025-11-04 03:25:00|1917.18|1915.18|1918.95|1916.95|1918.95|1916.95|1917.14|1915.14|0
1762227000000|2025-11-04 03:30:00|1918.68|1916.68|1918.08|1916.08|1919.3|1917.3|1914.66|1912.66|0
1762227300000|2025-11-04 03:35:00|1917.84|1915.84|1914.75|1912.75|1918.47|1916.47|1913.09|1911.09|0
1762227600000|2025-11-04 03:40:00|1914.99|1912.99|1914.43|1912.43|1915.97|1913.97|1911.94|1909.94|0
1762227900000|2025-11-04 03:45:00|1914.19|1912.19|1913|1911|1914.3|1912.3|1911.37|1909.37|0
1762228200000|2025-11-04 03:50:00|1912.88|1910.88|1911.75|1909.75|1913.26|1911.26|1911.51|1909.51|0
1762228500000|2025-11-04 03:55:00|1911.87|1909.87|1911.65|1909.65|1913.31|1911.31|1911.14|1909.14|0
1762228800000|2025-11-04 04:00:00|1911.58|1909.58|1912.9|1910.9|1913.53|1911.53|1910.45|1908.45|0
1762229100000|2025-11-04 04:05:00|1911.81|1909.81|1913.15|1911.15|1913.86|1911.86|1910.29|1908.29|0
1762229400000|2025-11-04 04:10:00|1912.93|1910.93|1911.18|1909.18|1914.09|1912.09|1910.25|1908.25|0
1762229700000|2025-11-04 04:15:00|1911.59|1909.59|1910.92|1908.92|1912.3|1910.3|1908.51|1906.51|0
1762230000000|2025-11-04 04:20:00|1910.48|1908.48|1910.59|1908.59|1910.93|1908.93|1908.04|1906.04|0
1762230300000|2025-11-04 04:25:00|1910.71|1908.71|1908.67|1906.67|1910.71|1908.71|1906.14|1904.14|0
1762230600000|2025-11-04 04:30:00|1908.91|1906.91|1908.73|1906.73|1910.32|1908.32|1907.86|1905.86|0
1762230900000|2025-11-04 04:35:00|1908.49|1906.49|1907.4|1905.4|1908.79|1906.79|1905.84|1903.84|0
1762231200000|2025-11-04 04:40:00|1907.28|1905.28|1905.97|1903.97|1907.51|1905.51|1905.4|1903.4|0
1762231500000|2025-11-04 04:45:00|1905.73|1903.73|1907.14|1905.14|1909.06|1907.06|1905.73|1903.73|0
1762231800000|2025-11-04 04:50:00|1907.37|1905.37|1907.64|1905.64|1907.64|1905.64|1905.75|1903.75|0
1762232100000|2025-11-04 04:55:00|1907.4|1905.4|1908.67|1906.67|1910.32|1908.32|1907.03|1905.03|0
1762232400000|2025-11-04 05:00:00|1908.91|1906.91|1907.67|1905.67|1910.5|1908.5|1906.37|1904.37|0
1762232700000|2025-11-04 05:05:00|1907.43|1905.43|1907.97|1905.97|1908.64|1906.64|1905.09|1903.09|0
1762233000000|2025-11-04 05:10:00|1908.09|1906.09|1905.79|1903.79|1908.61|1906.61|1904.81|1902.81|0
1762233300000|2025-11-04 05:15:00|1905.61|1903.61|1905.11|1903.11|1906.55|1904.55|1904.02|1902.02|0
1762233600000|2025-11-04 05:20:00|1905.35|1903.35|1901.53|1899.53|1905.35|1903.35|1900.66|1898.66|0
1762233900000|2025-11-04 05:25:00|1901.76|1899.76|1898.77|1896.77|1903.02|1901.02|1898.77|1896.77|0
1762234200000|2025-11-04 05:30:00|1899|1897|1902.18|1900.18|1902.9|1900.9|1898.3|1896.3|0
1762234500000|2025-11-04 05:35:00|1902.74|1900.74|1900.37|1898.37|1902.74|1900.74|1899.92|1897.92|0
1762234800000|2025-11-04 05:40:00|1900.61|1898.61|1892.63|1890.63|1900.61|1898.61|1892.21|1890.21|0
1762235100000|2025-11-04 05:45:00|1892.4|1890.4|1890.61|1888.61|1896.84|1894.84|1889.42|1887.42|0
1762235400000|2025-11-04 05:50:00|1891.1|1889.1|1889.69|1887.69|1893.65|1891.65|1888.79|1886.79|0
1762235700000|2025-11-04 05:55:00|1889.68|1887.68|1890.81|1888.81|1892.37|1890.37|1888.6|1886.6|0
1762236000000|2025-11-04 06:00:00|1890.69|1888.69|1889.17|1887.17|1891.73|1889.73|1886.64|1884.64|0
1762236300000|2025-11-04 06:05:00|1889.52|1887.52|1882.12|1880.12|1890.86|1888.86|1880.24|1878.24|0
1762236600000|2025-11-04 06:10:00|1882.48|1880.48|1885.76|1883.76|1886.38|1884.38|1879.02|1877.02|0
1762236900000|2025-11-04 06:15:00|1885.29|1883.29|1883.54|1881.54|1888.31|1886.31|1883.06|1881.06|0
1762237200000|2025-11-04 06:20:00|1883.65|1881.65|1884.09|1882.09|1885.49|1883.49|1881.55|1879.55|0
1762237500000|2025-11-04 06:25:00|1884.19|1882.19|1881.88|1879.88|1884.52|1882.52|1881.15|1879.15|0
1762237800000|2025-11-04 06:30:00|1881.76|1879.76|1885.49|1883.49|1886.59|1884.59|1877.44|1875.44|0
1762238100000|2025-11-04 06:35:00|1885.73|1883.73|1879.11|1877.11|1885.73|1883.73|1878.58|1876.58|0
1762238400000|2025-11-04 06:40:00|1878.64|1876.64|1881.61|1879.61|1883.26|1881.26|1878.17|1876.17|0
1762238700000|2025-11-04 06:45:00|1881.26|1879.26|1883.63|1881.63|1886.13|1884.13|1881.14|1879.14|0
1762239000000|2025-11-04 06:50:00|1883.22|1881.22|1884.71|1882.71|1887.13|1885.13|1882.81|1880.81|0
1762239300000|2025-11-04 06:55:00|1884.24|1882.24|1883.59|1881.59|1884.77|1882.77|1882.73|1880.73|0
1762239600000|2025-11-04 07:00:00|1883.36|1881.36|1877.9|1875.9|1883.88|1881.88|1877.9|1875.9|0
1762239900000|2025-11-04 07:05:00|1878.09|1876.09|1876.91|1874.91|1879.9|1877.9|1876.02|1874.02|0
1762240200000|2025-11-04 07:10:00|1876.44|1874.44|1878.95|1876.95|1879.62|1877.62|1875.36|1873.36|0
1762240500000|2025-11-04 07:15:00|1879.07|1877.07|1879.32|1877.32|1879.42|1877.42|1875.4|1873.4|0
1762240800000|2025-11-04 07:20:00|1879.2|1877.2|1882.57|1880.57|1884.27|1882.27|1879.2|1877.2|0
1762241100000|2025-11-04 07:25:00|1882.68|1880.68|1881.52|1879.52|1885.53|1883.53|1881.52|1879.52|0
1762241400000|2025-11-04 07:30:00|1881.16|1879.16|1881.5|1879.5|1883|1881|1880.72|1878.72|0
1762241700000|2025-11-04 07:35:00|1881.63|1879.63|1883.48|1881.48|1886.38|1884.38|1880.69|1878.69|0
1762242000000|2025-11-04 07:40:00|1883.01|1881.01|1881.28|1879.28|1884.64|1882.64|1878.14|1876.14|0
1762242300000|2025-11-04 07:45:00|1881.04|1879.04|1881.59|1879.59|1882.09|1880.09|1878.19|1876.19|0
1762242600000|2025-11-04 07:50:00|1881.7|1879.7|1885.58|1883.58|1886.22|1884.22|1880.88|1878.88|0
1762242900000|2025-11-04 07:55:00|1885.34|1883.34|1882.94|1880.94|1885.34|1883.34|1882.41|1880.41|0
1762243200000|2025-11-04 08:00:00|1883.29|1881.29|1875.44|1873.44|1883.29|1881.29|1874.73|1872.73|0
1762243500000|2025-11-04 08:05:00|1874.85|1872.85|1872.1|1870.1|1875.55|1873.55|1871.67|1869.67|0
1762243800000|2025-11-04 08:10:00|1872.45|1870.45|1871.69|1869.69|1874.71|1872.71|1870.51|1868.51|0
1762244100000|2025-11-04 08:15:00|1871.45|1869.45|1871.07|1869.07|1873.69|1871.69|1869.62|1867.62|0
1762244400000|2025-11-04 08:20:00|1871.3|1869.3|1880.06|1878.06|1880.43|1878.43|1871.3|1869.3|0
1762244700000|2025-11-04 08:25:00|1880.18|1878.18|1877.87|1875.87|1880.53|1878.53|1874.45|1872.45|0
1762245000000|2025-11-04 08:30:00|1877.75|1875.75|1878.62|1876.62|1880.74|1878.74|1876.4|1874.4|0
1762245300000|2025-11-04 08:35:00|1878.5|1876.5|1878.32|1876.32|1880.01|1878.01|1875.63|1873.63|0
1762245600000|2025-11-04 08:40:00|1878.2|1876.2|1879.03|1877.03|1880.95|1878.95|1876.31|1874.31|0
1762245900000|2025-11-04 08:45:00|1879.49|1877.49|1876.56|1874.56|1879.96|1877.96|1873.95|1871.95|0
1762246200000|2025-11-04 08:50:00|1876.32|1874.32|1875.68|1873.68|1877.64|1875.64|1874.73|1872.73|0
1762246500000|2025-11-04 08:55:00|1875.57|1873.57|1876.64|1874.64|1878.78|1876.78|1874.03|1872.03|0
1762246800000|2025-11-04 09:00:00|1876.75|1874.75|1875.64|1873.64|1880.94|1878.94|1874.56|1872.56|0
1762247100000|2025-11-04 09:05:00|1875.87|1873.87|1872.7|1870.7|1875.87|1873.87|1870.12|1868.12|0
1762247400000|2025-11-04 09:10:00|1872.93|1870.93|1873.8|1871.8|1876.55|1874.55|1870.18|1868.18|0
1762247700000|2025-11-04 09:15:00|1873.57|1871.57|1875.36|1873.36|1876.17|1874.17|1871.22|1869.22|0
1762248000000|2025-11-04 09:20:00|1875.48|1873.48|1869.16|1867.16|1875.48|1873.48|1868.21|1866.21|0
1762248300000|2025-11-04 09:25:00|1868.93|1866.93|1868.7|1866.7|1870.83|1868.83|1867.78|1865.78|0
1762248600000|2025-11-04 09:30:00|1868.58|1866.58|1869.21|1867.21|1872.52|1870.52|1867.82|1865.82|0
1762248900000|2025-11-04 09:35:00|1868.38|1866.38|1869.8|1867.8|1871.01|1869.01|1865.82|1863.82|0
1762249200000|2025-11-04 09:40:00|1869.56|1867.56|1866.8|1864.8|1874.56|1872.56|1865.74|1863.74|0
1762249500000|2025-11-04 09:45:00|1867.27|1865.27|1867.46|1865.46|1868.88|1866.88|1864.97|1862.97|0
1762249800000|2025-11-04 09:50:00|1867.93|1865.93|1860.28|1858.28|1869.28|1867.28|1860.25|1858.25|0
1762250100000|2025-11-04 09:55:00|1860.52|1858.52|1856.97|1854.97|1862.07|1860.07|1856.01|1854.01|0
1762250400000|2025-11-04 10:00:00|1857.2|1855.2|1851.55|1849.55|1857.36|1855.36|1851.31|1849.31|0
1762250700000|2025-11-04 10:05:00|1851.66|1849.66|1857.06|1855.06|1858|1856|1851.01|1849.01|0
1762251000000|2025-11-04 10:10:00|1857.18|1855.18|1858.52|1856.52|1860.87|1858.87|1856.28|1854.28|0
1762251300000|2025-11-04 10:15:00|1858.4|1856.4|1862.14|1860.14|1862.27|1860.27|1856.43|1854.43|0
1762251600000|2025-11-04 10:20:00|1862.27|1860.27|1864.54|1862.54|1865.26|1863.26|1861.94|1859.94|0
1762251900000|2025-11-04 10:25:00|1864.3|1862.3|1865.28|1863.28|1865.77|1863.77|1862.61|1860.61|0
1762252200000|2025-11-04 10:30:00|1865.04|1863.04|1872.81|1870.81|1873.18|1871.18|1865.04|1863.04|0
1762252500000|2025-11-04 10:35:00|1873.28|1871.28|1873.96|1871.96|1874.87|1872.87|1870.57|1868.57|0
1762252800000|2025-11-04 10:40:00|1873.72|1871.72|1874.12|1872.12|1875.04|1873.04|1872.7|1870.7|0
1762253100000|2025-11-04 10:45:00|1874.59|1872.59|1876.58|1874.58|1876.58|1874.58|1873.63|1871.63|0
1762253400000|2025-11-04 10:50:00|1876.45|1874.45|1876.17|1874.17|1877.8|1875.8|1875.24|1873.24|0
1762253700000|2025-11-04 10:55:00|1876.05|1874.05|1876.4|1874.4|1877.27|1875.27|1874.13|1872.13|0
1762254000000|2025-11-04 11:00:00|1876.17|1874.17|1876.36|1874.36|1877.34|1875.34|1874.74|1872.74|0
1762254300000|2025-11-04 11:05:00|1876.39|1874.39|1875.07|1873.07|1876.69|1874.69|1873.66|1871.66|0
1762254600000|2025-11-04 11:10:00|1874.94|1872.94|1876.07|1874.07|1876.12|1874.12|1874.13|1872.13|0
1762254900000|2025-11-04 11:15:00|1875.78|1873.78|1875.88|1873.88|1877.79|1875.79|1875.65|1873.65|0
1762255200000|2025-11-04 11:20:00|1875.92|1873.92|1877.16|1875.16|1877.82|1875.82|1875.35|1873.35|0
1762255500000|2025-11-04 11:25:00|1877.49|1875.49|1876.65|1874.65|1877.73|1875.73|1875.51|1873.51|0
1762255800000|2025-11-04 11:30:00|1876.53|1874.53|1874.43|1872.43|1879.72|1877.72|1873.96|1871.96|0
1762256100000|2025-11-04 11:35:00|1874.2|1872.2|1876.11|1874.11|1876.65|1874.65|1873.73|1871.73|0
1762256400000|2025-11-04 11:40:00|1876.54|1874.54|1877.5|1875.5|1879.65|1877.65|1875.37|1873.37|0
1762256700000|2025-11-04 11:45:00|1877.39|1875.39|1877.15|1875.15|1878.08|1876.08|1875.41|1873.41|0
1762257000000|2025-11-04 11:50:00|1877.03|1875.03|1875.94|1873.94|1878.26|1876.26|1875.01|1873.01|0
1762257300000|2025-11-04 11:55:00|1876.17|1874.17|1874.99|1872.99|1877.21|1875.21|1874.08|1872.08|0
1762257600000|2025-11-04 12:00:00|1875.7|1873.7|1870.1|1868.1|1875.91|1873.91|1869.75|1867.75|0
1762257900000|2025-11-04 12:05:00|1870.46|1868.46|1869.75|1867.75|1872.39|1870.39|1869.17|1867.17|0
1762258200000|2025-11-04 12:10:00|1870.11|1868.11|1871.64|1869.64|1871.87|1869.87|1867.29|1865.29|0
1762258500000|2025-11-04 12:15:00|1871.87|1869.87|1876.04|1874.04|1876.62|1874.62|1871.63|1869.63|0
1762258800000|2025-11-04 12:20:00|1875.8|1873.8|1875.1|1873.1|1879.28|1877.28|1875.1|1873.1|0
1762259100000|2025-11-04 12:25:00|1874.87|1872.87|1879.84|1877.84|1880.8|1878.8|1874|1872|0
1762259400000|2025-11-04 12:30:00|1880.65|1878.65|1879.95|1877.95|1882.36|1880.36|1879.03|1877.03|0
1762259700000|2025-11-04 12:35:00|1879.84|1877.84|1874.48|1872.48|1879.84|1877.84|1873.83|1871.83|0
1762260000000|2025-11-04 12:40:00|1874.56|1872.56|1875.37|1873.37|1877.92|1875.92|1874.33|1872.33|0
1762260300000|2025-11-04 12:45:00|1874.79|1872.79|1876.94|1874.94|1876.94|1874.94|1873.25|1871.25|0
1762260600000|2025-11-04 12:50:00|1876.99|1874.99|1879.48|1877.48|1881.23|1879.23|1876.5|1874.5|0
1762260900000|2025-11-04 12:55:00|1879.13|1877.13|1876.01|1874.01|1879.3|1877.3|1874.21|1872.21|0
1762261200000|2025-11-04 13:00:00|1875.54|1873.54|1876.27|1874.27|1877.92|1875.92|1873.7|1871.7|0
1762261500000|2025-11-04 13:05:00|1876.03|1874.03|1874.51|1872.51|1877.74|1875.74|1874.27|1872.27|0
1762261800000|2025-11-04 13:10:00|1874.27|1872.27|1874.25|1872.25|1876.86|1874.86|1872.49|1870.49|0
1762262100000|2025-11-04 13:15:00|1874.02|1872.02|1873.15|1871.15|1874.82|1872.82|1872.55|1870.55|0
1762262400000|2025-11-04 13:20:00|1873.28|1871.28|1870.39|1868.39|1875.38|1873.38|1870.14|1868.14|0
1762262700000|2025-11-04 13:25:00|1870.16|1868.16|1868.07|1866.07|1870.39|1868.39|1867.98|1865.98|0
1762263000000|2025-11-04 13:30:00|1868.18|1866.18|1868.25|1866.25|1869.45|1867.45|1864.26|1862.26|0
1762263300000|2025-11-04 13:35:00|1868.14|1866.14|1867.38|1865.38|1868.52|1866.52|1864.94|1862.94|0
1762263600000|2025-11-04 13:40:00|1866.91|1864.91|1868.34|1866.34|1870.7|1868.7|1866.56|1864.56|0
1762263900000|2025-11-04 13:45:00|1868.11|1866.11|1867.35|1865.35|1870.23|1868.23|1865.47|1863.47|0
1762264200000|2025-11-04 13:50:00|1866.88|1864.88|1873.42|1871.42|1873.42|1871.42|1866.64|1864.64|0
1762264500000|2025-11-04 13:55:00|1873.19|1871.19|1870.8|1868.8|1874.63|1872.63|1869.56|1867.56|0
1762264800000|2025-11-04 14:00:00|1870.33|1868.33|1865.64|1863.64|1871.15|1869.15|1863.43|1861.43|0
1762265100000|2025-11-04 14:05:00|1865.4|1863.4|1866.6|1864.6|1868.27|1866.27|1863.86|1861.86|0
1762265400000|2025-11-04 14:10:00|1866.36|1864.36|1868.87|1866.87|1872.47|1870.47|1865.2|1863.2|0
1762265700000|2025-11-04 14:15:00|1868.98|1866.98|1875.06|1873.06|1876.36|1874.36|1868.49|1866.49|0
1762266000000|2025-11-04 14:20:00|1874.82|1872.82|1874.72|1871.72|1876.25|1874.25|1870.78|1868.78|0
1762266300000|2025-11-04 14:25:00|1874.02|1871.02|1873.55|1870.55|1874.49|1871.49|1870.27|1867.27|0
1762266600000|2025-11-04 14:30:00|1872.83|1870.83|1861.04|1859.04|1876.53|1874.53|1859.46|1857.46|0
1762266900000|2025-11-04 14:35:00|1861.27|1859.27|1862.45|1860.45|1868.2|1866.2|1858.21|1856.21|0
1762267200000|2025-11-04 14:40:00|1861.98|1859.98|1879.52|1877.52|1880.92|1878.92|1860.57|1858.57|0
1762267500000|2025-11-04 14:45:00|1879.28|1877.28|1881.75|1879.75|1882.78|1880.78|1875.07|1873.07|0
1762267800000|2025-11-04 14:50:00|1881.51|1879.51|1891.43|1889.43|1892.14|1890.14|1879.59|1877.59|0
1762268100000|2025-11-04 14:55:00|1891.9|1889.9|1895.62|1893.62|1897.02|1895.02|1889.35|1887.35|0
1762268400000|2025-11-04 15:00:00|1895.14|1893.14|1898.46|1896.46|1899.16|1897.16|1892.39|1890.39|0
1762268700000|2025-11-04 15:05:00|1898.7|1896.7|1896.54|1894.54|1901.68|1899.68|1893.48|1891.48|0
1762269000000|2025-11-04 15:10:00|1896.78|1894.78|1898.01|1896.01|1900.76|1898.76|1893.25|1891.25|0
1762269300000|2025-11-04 15:15:00|1898.48|1896.48|1901.43|1899.43|1902.81|1900.81|1897.58|1895.58|0
1762269600000|2025-11-04 15:20:00|1901.9|1899.9|1900.28|1898.28|1904.76|1902.76|1898.83|1896.83|0
1762269900000|2025-11-04 15:25:00|1900.75|1898.75|1901.74|1899.74|1904.51|1902.51|1900.2|1898.2|0
1762270200000|2025-11-04 15:30:00|1901.5|1899.5|1902.57|1900.57|1903.19|1901.19|1898.48|1896.48|0
1762270500000|2025-11-04 15:35:00|1902.34|1900.34|1905.74|1903.74|1906.21|1904.21|1900.9|1898.9|0
1762270800000|2025-11-04 15:40:00|1905.5|1903.5|1903.37|1901.37|1907.6|1905.6|1901.96|1899.96|0
1762271100000|2025-11-04 15:45:00|1903.61|1901.61|1896.01|1894.01|1903.61|1901.61|1896.01|1894.01|0
1762271400000|2025-11-04 15:50:00|1896.24|1894.24|1893.13|1891.13|1899.3|1897.3|1892.75|1890.75|0
1762271700000|2025-11-04 15:55:00|1892.89|1890.89|1891.08|1889.08|1892.97|1890.97|1886.33|1884.33|0
1762272000000|2025-11-04 16:00:00|1891.32|1889.32|1892.85|1890.85|1899.13|1897.13|1890.48|1888.48|0
1762272300000|2025-11-04 16:05:00|1893.09|1891.09|1889.59|1887.59|1893.09|1891.09|1888.99|1886.99|0
1762272600000|2025-11-04 16:10:00|1889.35|1887.35|1890.04|1888.04|1890.82|1888.82|1886.37|1884.37|0
1762272900000|2025-11-04 16:15:00|1890.28|1888.28|1887.41|1885.41|1891.99|1889.99|1886.17|1884.17|0
1762273200000|2025-11-04 16:20:00|1887.17|1885.17|1887.44|1885.44|1889.7|1887.7|1885.28|1883.28|0
1762273500000|2025-11-04 16:25:00|1887.2|1885.2|1891.17|1889.17|1892.19|1890.19|1885.14|1883.14|0
1762273800000|2025-11-04 16:30:00|1890.93|1888.93|1890.31|1888.31|1893.52|1891.52|1888.08|1886.08|0
1762274100000|2025-11-04 16:35:00|1890.07|1888.07|1894.4|1892.4|1894.79|1892.79|1888.77|1886.77|0
1762274400000|2025-11-04 16:40:00|1894.63|1892.63|1891.22|1889.22|1897.21|1895.21|1888.41|1886.41|0
1762274700000|2025-11-04 16:45:00|1890.99|1888.99|1888.66|1886.66|1892.76|1890.76|1885.23|1883.23|0
1762275000000|2025-11-04 16:50:00|1888.9|1886.9|1891.33|1889.33|1892.48|1890.48|1884.05|1882.05|0
1762275300000|2025-11-04 16:55:00|1891.09|1889.09|1891.11|1889.11|1892.07|1890.07|1884.68|1882.68|0
1762275600000|2025-11-04 17:00:00|1890.64|1888.64|1885.8|1883.8|1890.87|1888.87|1885.09|1883.09|0
1762275900000|2025-11-04 17:05:00|1885.56|1883.56|1882.52|1880.52|1885.7|1883.7|1880.75|1878.75|0
1762276200000|2025-11-04 17:10:00|1882.28|1880.28|1879.39|1877.39|1884.42|1882.42|1879.21|1877.21|0
1762276500000|2025-11-04 17:15:00|1879.63|1877.63|1870.59|1868.59|1881.3|1879.3|1870.59|1868.59|0
1762276800000|2025-11-04 17:20:00|1870.12|1868.12|1879.58|1877.58|1882.01|1880.01|1867.52|1865.52|0
1762277100000|2025-11-04 17:25:00|1879.23|1877.23|1879|1877|1887.12|1885.12|1878.31|1876.31|0
1762277400000|2025-11-04 17:30:00|1878.52|1876.52|1877.48|1875.48|1881.91|1879.91|1875.88|1873.88|0
1762277700000|2025-11-04 17:35:00|1877.24|1875.24|1873.77|1871.77|1880.69|1878.69|1873.3|1871.3|0
1762278000000|2025-11-04 17:40:00|1873.54|1871.54|1871.62|1869.62|1875.44|1873.44|1868.61|1866.61|0
1762278300000|2025-11-04 17:45:00|1871.86|1869.86|1876.95|1874.95|1878.52|1876.52|1871.86|1869.86|0
1762278600000|2025-11-04 17:50:00|1877.18|1875.18|1872.49|1870.49|1882.12|1880.12|1872.24|1870.24|0
1762278900000|2025-11-04 17:55:00|1872.26|1870.26|1870.35|1868.35|1873.5|1871.5|1867.48|1865.48|0
1762279200000|2025-11-04 18:00:00|1869.65|1867.65|1868.01|1866.01|1873.33|1871.33|1866.63|1864.63|0
1762279500000|2025-11-04 18:05:00|1867.54|1865.54|1867.1|1865.1|1869.32|1867.32|1866.58|1864.58|0
1762279800000|2025-11-04 18:10:00|1866.86|1864.86|1869.5|1867.5|1869.73|1867.73|1865.92|1863.92|0
1762280100000|2025-11-04 18:15:00|1869.97|1867.97|1862.58|1860.58|1872.77|1870.77|1862.58|1860.58|0
1762280400000|2025-11-04 18:20:00|1862.81|1860.81|1867.14|1865.14|1872.59|1870.59|1861.5|1859.5|0
1762280700000|2025-11-04 18:25:00|1866.91|1864.91|1864.02|1862.02|1867.29|1865.29|1861.46|1859.46|0
1762281000000|2025-11-04 18:30:00|1863.79|1861.79|1862.45|1860.45|1868.06|1866.06|1861.19|1859.19|0
1762281300000|2025-11-04 18:35:00|1862.22|1860.22|1859.82|1857.82|1865.06|1863.06|1859.72|1857.72|0
1762281600000|2025-11-04 18:40:00|1859.58|1857.58|1869.34|1867.34|1870.12|1868.12|1858.57|1856.57|0
1762281900000|2025-11-04 18:45:00|1868.87|1866.87|1865.65|1863.65|1870.53|1868.53|1864.5|1862.5|0
1762282200000|2025-11-04 18:50:00|1865.88|1863.88|1873.6|1871.6|1874.75|1872.75|1865.88|1863.88|0
1762282500000|2025-11-04 18:55:00|1873.83|1871.83|1872.41|1870.41|1873.93|1871.93|1868.33|1866.33|0
1762282800000|2025-11-04 19:00:00|1872.18|1870.18|1876.3|1874.3|1880.01|1878.01|1871.35|1869.35|0
1762283100000|2025-11-04 19:05:00|1876.06|1874.06|1868.02|1866.02|1876.3|1874.3|1867.89|1865.89|0
1762283400000|2025-11-04 19:10:00|1867.79|1865.79|1871.51|1869.51|1874.37|1872.37|1867.55|1865.55|0
1762283700000|2025-11-04 19:15:00|1871.28|1869.28|1869.46|1867.46|1873.96|1871.96|1869.46|1867.46|0
1762284000000|2025-11-04 19:20:00|1869.23|1867.23|1874.17|1872.17|1875.07|1873.07|1868.69|1866.69|0
1762284300000|2025-11-04 19:25:00|1874.41|1872.41|1873.12|1871.12|1876.58|1874.58|1872.02|1870.02|0
1762284600000|2025-11-04 19:30:00|1872.65|1870.65|1870.14|1868.14|1873.86|1871.86|1865.64|1863.64|0
1762284900000|2025-11-04 19:35:00|1869.67|1867.67|1861.62|1859.62|1869.71|1867.71|1860.5|1858.5|0
1762285200000|2025-11-04 19:40:00|1861.03|1859.03|1860.44|1858.44|1866.39|1864.39|1857.31|1855.31|0
1762285500000|2025-11-04 19:45:00|1860.2|1858.2|1859.25|1857.25|1864.35|1862.35|1858.57|1856.57|0
1762285800000|2025-11-04 19:50:00|1859.01|1857.01|1860.67|1858.67|1863.08|1861.08|1857.84|1855.84|0
1762286100000|2025-11-04 19:55:00|1860.43|1858.43|1862.75|1860.75|1865.45|1863.45|1859.71|1857.71|0
1762286400000|2025-11-04 20:00:00|1863.22|1861.22|1862.25|1860.25|1864.99|1862.99|1861.11|1859.11|0
1762286700000|2025-11-04 20:05:00|1862.02|1860.02|1865.5|1863.5|1869.09|1867.09|1861.91|1859.91|0
1762287000000|2025-11-04 20:10:00|1865.27|1863.27|1869.95|1867.95|1871.62|1869.62|1862.85|1860.85|0
1762287300000|2025-11-04 20:15:00|1870.26|1868.26|1869.64|1867.64|1873.51|1871.51|1868.48|1866.48|0
1762287600000|2025-11-04 20:20:00|1869.41|1867.41|1863.97|1861.97|1869.99|1867.99|1862.24|1860.24|0
1762287900000|2025-11-04 20:25:00|1864.2|1862.2|1870.22|1868.22|1870.47|1868.47|1863.37|1861.37|0
1762288200000|2025-11-04 20:30:00|1870.46|1868.46|1866.11|1864.11|1871.46|1869.46|1864.7|1862.7|0
1762288500000|2025-11-04 20:35:00|1866.34|1864.34|1868.22|1866.22|1872.61|1870.61|1866.27|1864.27|0
1762288800000|2025-11-04 20:40:00|1868.34|1866.34|1873.44|1871.44|1874.73|1872.73|1867.99|1865.99|0
1762289100000|2025-11-04 20:45:00|1873.68|1871.68|1861.82|1859.82|1875.33|1873.33|1861.82|1859.82|0
1762289400000|2025-11-04 20:50:00|1861.69|1859.69|1861.8|1859.8|1867.63|1865.63|1859.08|1857.08|0
1762289700000|2025-11-04 20:55:00|1860.62|1858.62|1864.88|1862.88|1865.19|1863.19|1857.86|1855.86|0
1762290000000|2025-11-04 21:00:00|1864.65|1862.65|1865.3|1863.3|1867.52|1865.52|1860.74|1858.74|0
1762290300000|2025-11-04 21:05:00|1864.83|1862.83|1863.41|1861.41|1866.26|1864.26|1862.66|1860.66|0
1762290600000|2025-11-04 21:10:00|1863.88|1861.88|1865.07|1863.07|1865.19|1863.19|1862.36|1860.36|0
1762290900000|2025-11-04 21:15:00|1866.01|1864.01|1865|1863|1866.49|1864.49|1857.94|1855.94|0
1762291200000|2025-11-04 21:20:00|1865.11|1863.11|1862.16|1860.16|1865.69|1863.69|1862.16|1860.16|0
1762291500000|2025-11-04 21:25:00|1862.4|1860.4|1861.77|1859.77|1863.07|1861.07|1860.54|1858.54|0
1762291800000|2025-11-04 21:30:00|1862.01|1860.01|1860.84|1858.84|1863.21|1861.21|1859.63|1857.63|0
1762292100000|2025-11-04 21:35:00|1860.61|1858.61|1862.74|1860.74|1862.74|1860.74|1859.9|1857.9|0
1762292400000|2025-11-04 21:40:00|1862.97|1860.97|1866.76|1864.76|1867.51|1865.51|1862.82|1860.82|0
1762292700000|2025-11-04 21:45:00|1866.88|1864.88|1865.28|1863.28|1867.61|1865.61|1864.89|1862.89|0
1762293000000|2025-11-04 21:50:00|1865.26|1863.26|1868.88|1866.88|1869.37|1867.37|1864.17|1862.17|0
1762293300000|2025-11-04 21:55:00|1869.38|1866.38|1869.12|1866.12|1871.02|1868.02|1869.02|1866.02|0
1762293600000|2025-11-04 22:00:00|1868.84|1865.84|1869.32|1866.32|1869.53|1866.53|1868.8|1865.8|0
1762293900000|2025-11-04 22:05:00|1869.23|1866.23|1869.87|1866.87|1870.22|1867.22|1868.92|1865.92|0
1762294200000|2025-11-04 22:10:00|1869.92|1866.92|1868.92|1865.92|1869.96|1866.96|1868.92|1865.92|0
1762294500000|2025-11-04 22:15:00|1868.75|1865.75|1867.9|1864.9|1868.8|1865.8|1867.43|1864.43|0
1762294800000|2025-11-04 22:20:00|1867.81|1864.81|1868.8|1865.8|1869.35|1866.35|1867.77|1864.77|0
1762295100000|2025-11-04 22:25:00|1868.84|1865.84|1869.53|1866.53|1869.87|1866.87|1868.84|1865.84|0
1762295400000|2025-11-04 22:30:00|1869.48|1866.48|1869.18|1866.18|1869.96|1866.96|1868.88|1865.88|0
1762295700000|2025-11-04 22:35:00|1868.8|1865.8|1868.24|1865.24|1869.4|1866.4|1867.81|1864.81|0
1762296000000|2025-11-04 22:40:00|1868.28|1865.28|1867.46|1864.46|1868.28|1865.28|1867.38|1864.38|0
1762296300000|2025-11-04 22:45:00|1867.42|1864.42|1866.99|1863.99|1867.42|1864.42|1866.86|1863.86|0
1762296600000|2025-11-04 22:50:00|1866.94|1863.94|1866.04|1863.04|1867.11|1864.11|1865.48|1862.48|0
1762296900000|2025-11-04 22:55:00|1866|1863|1865.36|1862.36|1866.26|1863.26|1865.27|1862.27|0
1762297200000|2025-11-04 23:00:00|1866.19|1863.19|1862.2|1859.2|1869.24|1866.24|1862.2|1859.2|0
1762297500000|2025-11-04 23:05:00|1862.8|1859.8|1858.11|1855.11|1863.14|1860.14|1858.11|1855.11|0
1762297800000|2025-11-04 23:10:00|1858.22|1855.22|1860.45|1857.45|1861.03|1858.03|1857.87|1854.87|0
1762298100000|2025-11-04 23:15:00|1860.8|1857.8|1862.56|1859.56|1862.79|1859.79|1858.81|1855.81|0
1762298400000|2025-11-04 23:20:00|1862.32|1859.32|1860.92|1857.92|1863.26|1860.26|1860.45|1857.45|0
1762298700000|2025-11-04 23:25:00|1861.15|1858.15|1859.51|1856.51|1861.15|1858.15|1859.04|1856.04|0
1762299000000|2025-11-04 23:30:00|1859.98|1856.98|1860.32|1857.32|1862.56|1859.56|1859.27|1856.27|0
1762299300000|2025-11-04 23:35:00|1860.44|1857.44|1860.44|1857.44|1861.15|1858.15|1858.57|1855.57|0
1762299600000|2025-11-04 23:40:00|1860.68|1857.68|1861.15|1858.15|1861.85|1858.85|1860.21|1857.21|0
1762299900000|2025-11-04 23:45:00|1860.91|1857.91|1857.86|1854.86|1860.91|1857.91|1857.16|1854.16|0
1762300200000|2025-11-04 23:50:00|1857.74|1854.74|1858.1|1855.1|1859.03|1856.03|1857.39|1854.39|0
1762300500000|2025-11-04 23:55:00|1858.33|1855.33|1857.16|1854.16|1858.33|1855.33|1856.92|1853.92|0
1762300800000|2025-11-05 00:00:00|1856.8|1853.8|1850.6|1847.6|1856.8|1853.8|1849.89|1846.89|0
1762301100000|2025-11-05 00:05:00|1850.94|1847.94|1851.53|1848.53|1852.94|1849.94|1847.55|1844.55|0
1762301400000|2025-11-05 00:10:00|1851.64|1848.64|1855.28|1852.28|1855.28|1852.28|1851.06|1848.06|0
1762301700000|2025-11-05 00:15:00|1855.39|1852.39|1853.17|1850.17|1856.45|1853.45|1852.23|1849.23|0
1762302000000|2025-11-05 00:20:00|1853.4|1850.4|1851.88|1848.88|1855.98|1852.98|1851.06|1848.06|0
1762302300000|2025-11-05 00:25:00|1851.76|1848.76|1847.31|1844.31|1852|1849|1846.38|1843.38|0
1762302600000|2025-11-05 00:30:00|1847.55|1844.55|1842.86|1839.86|1847.55|1844.55|1841.93|1838.93|0
1762302900000|2025-11-05 00:35:00|1842.74|1839.74|1841.8|1838.8|1845.2|1842.2|1841.69|1838.69|0
1762303200000|2025-11-05 00:40:00|1841.46|1838.46|1839.58|1836.58|1841.46|1838.46|1839.11|1836.11|0
1762303500000|2025-11-05 00:45:00|1839.82|1836.82|1839.58|1836.58|1840.75|1837.75|1838.52|1835.52|0
1762303800000|2025-11-05 00:50:00|1839.11|1836.11|1840.52|1837.52|1841.45|1838.45|1838.29|1835.29|0
1762304100000|2025-11-05 00:55:00|1840.98|1837.98|1837.94|1834.94|1841.22|1838.22|1837.94|1834.94|0
1762304400000|2025-11-05 01:00:00|1838.41|1835.41|1833.03|1830.03|1838.41|1835.41|1832.56|1829.56|0
1762304700000|2025-11-05 01:05:00|1832.56|1829.56|1830.22|1827.22|1833.03|1830.03|1827.88|1824.88|0
1762305000000|2025-11-05 01:10:00|1830.45|1827.45|1833.96|1830.96|1835.6|1832.6|1829.28|1826.28|0
1762305300000|2025-11-05 01:15:00|1833.26|1830.26|1827.3|1825.3|1833.73|1830.73|1825.57|1823.57|0
1762305600000|2025-11-05 01:20:00|1827.18|1825.18|1823.29|1821.29|1828.1|1826.1|1822.95|1820.95|0
1762305900000|2025-11-05 01:25:00|1823.39|1821.39|1823.07|1821.07|1827.2|1825.2|1821.28|1819.28|0
1762306200000|2025-11-05 01:30:00|1823.15|1821.15|1821.96|1819.36|1824.93|1822.93|1816.66|1814.06|0
1762306500000|2025-11-05 01:35:00|1821.94|1819.34|1817.48|1814.88|1825.82|1823.22|1816.17|1813.57|0
1762306800000|2025-11-05 01:40:00|1817.79|1815.19|1820.69|1818.09|1824.57|1821.97|1816.47|1813.87|0
1762307100000|2025-11-05 01:45:00|1820.34|1817.74|1825.82|1823.22|1827.78|1825.18|1819.52|1816.92|0
1762307400000|2025-11-05 01:50:00|1825.59|1822.99|1827.94|1825.34|1828.08|1825.48|1821.46|1818.86|0
1762307700000|2025-11-05 01:55:00|1828.01|1825.41|1826.94|1824.34|1830.95|1828.35|1825.92|1823.32|0
1762308000000|2025-11-05 02:00:00|1827.03|1824.43|1826.66|1824.06|1830.54|1827.94|1824.12|1821.52|0
1762308300000|2025-11-05 02:05:00|1826.52|1823.92|1828.79|1826.19|1830.38|1827.78|1826.2|1823.6|0
1762308600000|2025-11-05 02:10:00|1828.07|1825.47|1826.87|1824.27|1829.72|1827.12|1824.57|1821.97|0
1762308900000|2025-11-05 02:15:00|1827.27|1824.67|1824.77|1822.17|1827.27|1824.67|1823|1820.4|0
1762309200000|2025-11-05 02:20:00|1825.15|1822.55|1824.85|1822.25|1828.31|1825.71|1820.46|1817.86|0
1762309500000|2025-11-05 02:25:00|1825.11|1822.51|1822.18|1819.58|1825.32|1822.72|1821.09|1818.49|0
1762309800000|2025-11-05 02:30:00|1821.44|1818.84|1826.25|1823.65|1826.25|1823.65|1821.44|1818.84|0
1762310100000|2025-11-05 02:35:00|1826.17|1823.57|1832.03|1829.43|1832.42|1829.82|1825.72|1823.12|0
1762310400000|2025-11-05 02:40:00|1831.92|1829.32|1832.83|1830.23|1832.83|1830.23|1827.65|1825.05|0
1762310700000|2025-11-05 02:45:00|1832.71|1830.11|1836.19|1833.59|1841.22|1838.62|1832.63|1830.03|0
1762311000000|2025-11-05 02:50:00|1836.66|1834.06|1839.7|1837.1|1841.07|1838.47|1836.16|1833.56|0
1762311300000|2025-11-05 02:55:00|1839.82|1837.22|1840.91|1838.31|1841.95|1839.35|1839.02|1836.42|0
1762311600000|2025-11-05 03:00:00|1841.03|1838.43|1847.43|1844.83|1847.69|1845.09|1840.96|1838.36|0
1762311900000|2025-11-05 03:05:00|1846.96|1844.36|1846.55|1843.95|1849.51|1846.91|1842.58|1839.98|0
1762312200000|2025-11-05 03:10:00|1846.08|1843.48|1848.99|1846.39|1848.99|1846.39|1844.42|1841.82|0
1762312500000|2025-11-05 03:15:00|1848.29|1845.69|1844.71|1842.11|1848.71|1846.11|1844.48|1841.88|0
1762312800000|2025-11-05 03:20:00|1844.72|1842.12|1846.37|1843.77|1846.83|1844.23|1844.02|1841.42|0
1762313100000|2025-11-05 03:25:00|1846.05|1843.45|1850.15|1847.55|1850.3|1847.7|1845.53|1842.93|0
1762313400000|2025-11-05 03:30:00|1849.83|1847.23|1852.17|1849.57|1852.4|1849.8|1846.56|1843.96|0
1762313700000|2025-11-05 03:35:00|1851.93|1849.33|1849.2|1846.6|1852.54|1849.94|1847.33|1844.73|0
1762314000000|2025-11-05 03:40:00|1849.54|1846.94|1852.31|1849.71|1852.96|1850.36|1849.51|1846.91|0
1762314300000|2025-11-05 03:45:00|1852.9|1850.3|1857.68|1855.08|1859.34|1856.74|1852.67|1850.07|0
1762314600000|2025-11-05 03:50:00|1857.45|1854.85|1856.46|1853.86|1859.66|1857.06|1854.75|1852.15|0
1762314900000|2025-11-05 03:55:00|1856.7|1854.1|1859.31|1857.31|1859.31|1857.31|1854.93|1852.33|0
1762315200000|2025-11-05 04:00:00|1859.07|1857.07|1855.96|1853.96|1859.56|1857.56|1854.85|1852.85|0
1762315500000|2025-11-05 04:05:00|1856.19|1854.19|1851.04|1849.04|1856.19|1854.19|1850.71|1848.71|0
1762315800000|2025-11-05 04:10:00|1850.81|1848.81|1851.91|1849.91|1854.35|1852.35|1849.22|1847.22|0
1762316100000|2025-11-05 04:15:00|1852.02|1850.02|1849.79|1847.79|1852.79|1850.79|1848.3|1846.3|0
1762316400000|2025-11-05 04:20:00|1849.55|1847.55|1853.52|1851.52|1853.52|1851.52|1849.33|1847.33|0
1762316700000|2025-11-05 04:25:00|1853.4|1851.4|1853.38|1851.38|1854.09|1852.09|1851.35|1849.35|0
1762317000000|2025-11-05 04:30:00|1853.61|1851.61|1851.95|1849.95|1855.28|1853.28|1850.93|1848.93|0
1762317300000|2025-11-05 04:35:00|1852.14|1850.14|1853.36|1851.36|1855.55|1853.55|1851.28|1849.28|0
1762317600000|2025-11-05 04:40:00|1853.48|1851.48|1854.99|1852.99|1856.2|1854.2|1853.48|1851.48|0
1762317900000|2025-11-05 04:45:00|1855.22|1853.22|1853.51|1851.51|1855.35|1853.35|1851.45|1849.45|0
1762318200000|2025-11-05 04:50:00|1853.4|1851.4|1849.32|1847.32|1854.63|1852.63|1848.85|1846.85|0
1762318500000|2025-11-05 04:55:00|1849.17|1847.17|1851.96|1849.96|1852.55|1850.55|1847.68|1845.68|0
1762318800000|2025-11-05 05:00:00|1852.19|1850.19|1852.92|1850.92|1854.68|1852.68|1851.37|1849.37|0
1762319100000|2025-11-05 05:05:00|1852.8|1850.8|1857.34|1855.34|1858.12|1856.12|1851.62|1849.62|0
1762319400000|2025-11-05 05:10:00|1857.11|1855.11|1861.13|1859.13|1861.58|1859.58|1856.91|1854.91|0
1762319700000|2025-11-05 05:15:00|1861.29|1859.29|1861.05|1859.05|1861.57|1859.57|1858.09|1856.09|0
1762320000000|2025-11-05 05:20:00|1860.81|1858.81|1860.59|1858.59|1861.51|1859.51|1858.71|1856.71|0
1762320300000|2025-11-05 05:25:00|1860.36|1858.36|1860.59|1858.59|1861.06|1859.06|1856.65|1854.65|0
1762320600000|2025-11-05 05:30:00|1860.71|1858.71|1860.11|1858.11|1862.14|1860.14|1858.65|1856.65|0
1762320900000|2025-11-05 05:35:00|1860.22|1858.22|1859.12|1857.12|1860.93|1858.93|1857.74|1855.74|0
1762321200000|2025-11-05 05:40:00|1859.05|1857.05|1854.76|1852.76|1859.05|1857.05|1854.47|1852.47|0
1762321500000|2025-11-05 05:45:00|1854.94|1852.94|1851.17|1849.17|1855.18|1853.18|1850.58|1848.58|0
1762321800000|2025-11-05 05:50:00|1850.85|1848.85|1850.16|1848.16|1851.71|1849.71|1849.29|1847.29|0
1762322100000|2025-11-05 05:55:00|1850.39|1848.39|1853.14|1851.14|1853.38|1851.38|1850.01|1848.01|0
1762322400000|2025-11-05 06:00:00|1852.9|1850.9|1851.88|1849.88|1853.03|1851.03|1848.1|1846.1|0
1762322700000|2025-11-05 06:05:00|1852.23|1850.23|1855.89|1853.89|1856.36|1854.36|1850.52|1848.52|0
1762323000000|2025-11-05 06:10:00|1855.77|1853.77|1855.79|1853.79|1857.97|1855.97|1855.18|1853.18|0
1762323300000|2025-11-05 06:15:00|1856.02|1854.02|1864.26|1862.26|1865.21|1863.21|1856.02|1854.02|0
1762323600000|2025-11-05 06:20:00|1864.37|1862.37|1862.55|1860.55|1864.71|1862.71|1860.67|1858.67|0
1762323900000|2025-11-05 06:25:00|1862.44|1860.44|1863.32|1861.32|1863.95|1861.95|1860.98|1858.98|0
1762324200000|2025-11-05 06:30:00|1863.2|1861.2|1862.87|1860.87|1864.17|1862.17|1860.14|1858.14|0
1762324500000|2025-11-05 06:35:00|1862.64|1860.64|1861.38|1859.38|1863.32|1861.32|1860.13|1858.13|0
1762324800000|2025-11-05 06:40:00|1861.49|1859.49|1862.35|1860.35|1864.04|1862.04|1861.34|1859.34|0
1762325100000|2025-11-05 06:45:00|1862.51|1860.51|1860.87|1858.87|1862.9|1860.9|1860.62|1858.62|0
1762325400000|2025-11-05 06:50:00|1861.23|1859.23|1860.18|1858.18|1861.82|1859.82|1860.04|1858.04|0
1762325700000|2025-11-05 06:55:00|1860.3|1858.3|1860.55|1858.55|1861.59|1859.59|1859.63|1857.63|0
1762326000000|2025-11-05 07:00:00|1860.66|1858.66|1859.18|1857.18|1861.82|1859.82|1859.18|1857.18|0
1762326300000|2025-11-05 07:05:00|1859.06|1857.06|1856.97|1854.97|1859.2|1857.2|1855.08|1853.08|0
1762326600000|2025-11-05 07:10:00|1856.61|1854.61|1853.39|1851.39|1856.77|1854.77|1853.02|1851.02|0
1762326900000|2025-11-05 07:15:00|1853.16|1851.16|1851.82|1849.82|1854.1|1852.1|1850.94|1848.94|0
1762327200000|2025-11-05 07:20:00|1851.7|1849.7|1853.28|1851.28|1853.28|1851.28|1850.06|1848.06|0
1762327500000|2025-11-05 07:25:00|1853.75|1851.75|1854.59|1852.59|1855.2|1853.2|1852.23|1850.23|0
1762327800000|2025-11-05 07:30:00|1854.36|1852.36|1853.42|1851.42|1855.69|1853.69|1852.2|1850.2|0
1762328100000|2025-11-05 07:35:00|1853.6|1851.6|1851.54|1849.54|1855.62|1853.62|1850.41|1848.41|0
1762328400000|2025-11-05 07:40:00|1851.31|1849.31|1855.26|1853.26|1855.26|1853.26|1851.24|1849.24|0
1762328700000|2025-11-05 07:45:00|1855.03|1853.03|1852.3|1850.3|1855.26|1853.26|1851.01|1849.01|0
1762329000000|2025-11-05 07:50:00|1852.21|1850.21|1856.47|1854.47|1856.47|1854.47|1850.88|1848.88|0
1762329300000|2025-11-05 07:55:00|1856.6|1854.6|1850.4|1848.4|1856.6|1854.6|1850.31|1848.31|0
1762329600000|2025-11-05 08:00:00|1850.86|1848.86|1849.42|1847.42|1852.14|1850.14|1845.94|1843.94|0
1762329900000|2025-11-05 08:05:00|1849.54|1847.54|1859.78|1857.78|1860.01|1858.01|1849.19|1847.19|0
1762330200000|2025-11-05 08:10:00|1860.01|1858.01|1858.71|1856.71|1860.78|1858.78|1857.92|1855.92|0
1762330500000|2025-11-05 08:15:00|1858.59|1856.59|1856.98|1854.98|1859.21|1857.21|1855.21|1853.21|0
1762330800000|2025-11-05 08:20:00|1856.74|1854.74|1858.51|1856.51|1858.62|1856.62|1853.32|1851.32|0
1762331100000|2025-11-05 08:25:00|1858.75|1856.75|1860.4|1858.4|1861.29|1859.29|1857.91|1855.91|0
1762331400000|2025-11-05 08:30:00|1860.52|1858.52|1862.35|1860.35|1863.02|1861.02|1859.93|1857.93|0
1762331700000|2025-11-05 08:35:00|1862.59|1860.59|1861.07|1859.07|1863.34|1861.34|1859.94|1857.94|0
1762332000000|2025-11-05 08:40:00|1861.31|1859.31|1862.27|1860.27|1863.07|1861.07|1859.55|1857.55|0
1762332300000|2025-11-05 08:45:00|1862.39|1860.39|1860.58|1858.58|1863.74|1861.74|1858.5|1856.5|0
1762332600000|2025-11-05 08:50:00|1860.69|1858.69|1860.83|1858.83|1863.61|1861.61|1859.54|1857.54|0
1762332900000|2025-11-05 08:55:00|1860.81|1858.81|1857.92|1855.92|1862.3|1860.3|1857.92|1855.92|0
1762333200000|2025-11-05 09:00:00|1857.68|1855.68|1859.32|1857.32|1861.8|1859.8|1856.91|1854.91|0
1762333500000|2025-11-05 09:05:00|1859.09|1857.09|1862.39|1860.39|1863.18|1861.18|1858.24|1856.24|0
1762333800000|2025-11-05 09:10:00|1862.62|1860.62|1858.08|1856.08|1863.81|1861.81|1857.73|1855.73|0
1762334100000|2025-11-05 09:15:00|1857.95|1855.95|1856.49|1854.49|1859.78|1857.78|1856.38|1854.38|0
1762334400000|2025-11-05 09:20:00|1856.61|1854.61|1856.35|1854.35|1858.53|1856.53|1855.89|1853.89|0
1762334700000|2025-11-05 09:25:00|1856.47|1854.47|1857.37|1855.37|1858.26|1856.26|1854.83|1852.83|0
1762335000000|2025-11-05 09:30:00|1857.25|1855.25|1852.28|1850.28|1857.35|1855.35|1851.49|1849.49|0
1762335300000|2025-11-05 09:35:00|1852.52|1850.52|1856.88|1854.88|1857.06|1855.06|1852.28|1850.28|0
1762335600000|2025-11-05 09:40:00|1856.64|1854.64|1855.75|1853.75|1858.01|1856.01|1854.72|1852.72|0
1762335900000|2025-11-05 09:45:00|1855.52|1853.52|1857.99|1855.99|1858.46|1856.46|1853.71|1851.71|0
1762336200000|2025-11-05 09:50:00|1857.53|1855.53|1858.93|1856.93|1858.93|1856.93|1855.82|1853.82|0
1762336500000|2025-11-05 09:55:00|1858.7|1856.7|1857.19|1855.19|1858.71|1856.71|1856.21|1854.21|0
1762336800000|2025-11-05 10:00:00|1857.08|1855.08|1858.46|1856.46|1861.22|1859.22|1853.05|1851.05|0
1762337100000|2025-11-05 10:05:00|1858.7|1856.7|1855.83|1853.83|1859.39|1857.39|1855.55|1853.55|0
1762337400000|2025-11-05 10:10:00|1855.36|1853.36|1855.29|1853.29|1857.14|1855.14|1852.31|1850.31|0
1762337700000|2025-11-05 10:15:00|1855.05|1853.05|1855.38|1853.38|1856.22|1854.22|1854.2|1852.2|0
1762338000000|2025-11-05 10:20:00|1854.77|1852.77|1855.44|1853.44|1855.44|1853.44|1852.9|1850.9|0
1762338300000|2025-11-05 10:25:00|1855.67|1853.67|1853.65|1851.65|1855.67|1853.67|1852.97|1850.97|0
1762338600000|2025-11-05 10:30:00|1853.19|1851.19|1852.91|1850.91|1853.67|1851.67|1851.29|1849.29|0
1762338900000|2025-11-05 10:35:00|1853.14|1851.14|1851.68|1849.68|1854.55|1852.55|1850.9|1848.9|0
1762339200000|2025-11-05 10:40:00|1851.56|1849.56|1851.34|1849.34|1852.3|1850.3|1850.66|1848.66|0
1762339500000|2025-11-05 10:45:00|1851.22|1849.22|1850.72|1848.72|1851.38|1849.38|1848.11|1846.11|0
1762339800000|2025-11-05 10:50:00|1850.61|1848.61|1843.34|1841.34|1850.87|1848.87|1842.85|1840.85|0
1762340100000|2025-11-05 10:55:00|1843.1|1841.1|1838.84|1836.84|1844.04|1842.04|1838.6|1836.6|0
1762340400000|2025-11-05 11:00:00|1838.72|1836.72|1841.48|1839.48|1842.52|1840.52|1837.13|1835.13|0
1762340700000|2025-11-05 11:05:00|1841.25|1839.25|1841.13|1839.13|1843.16|1841.16|1838.77|1836.77|0
1762341000000|2025-11-05 11:10:00|1840.89|1838.89|1843.21|1841.21|1844.18|1842.18|1840.66|1838.66|0
1762341300000|2025-11-05 11:15:00|1842.97|1840.97|1846.39|1844.39|1848.62|1846.62|1842.97|1840.97|0
1762341600000|2025-11-05 11:20:00|1846.75|1844.75|1848.51|1846.51|1849.93|1847.93|1846.33|1844.33|0
1762341900000|2025-11-05 11:25:00|1848.4|1846.4|1846.61|1844.61|1848.56|1846.56|1846.28|1844.28|0
1762342200000|2025-11-05 11:30:00|1846.38|1844.38|1844.02|1842.02|1848.73|1846.73|1843.27|1841.27|0
1762342500000|2025-11-05 11:35:00|1844.25|1842.25|1847.9|1845.9|1848.7|1846.7|1844.25|1842.25|0
1762342800000|2025-11-05 11:40:00|1848.01|1846.01|1850.2|1848.2|1851.61|1849.61|1848.01|1846.01|0
1762343100000|2025-11-05 11:45:00|1850.44|1848.44|1851.24|1849.24|1852.25|1850.25|1850.19|1848.19|0
1762343400000|2025-11-05 11:50:00|1851.47|1849.47|1851.32|1849.32|1852.8|1850.8|1850.4|1848.4|0
1762343700000|2025-11-05 11:55:00|1851.09|1849.09|1851.46|1849.46|1851.64|1849.64|1848.91|1846.91|0
1762344000000|2025-11-05 12:00:00|1851.23|1849.23|1847.34|1845.34|1851.23|1849.23|1846.27|1844.27|0
1762344300000|2025-11-05 12:05:00|1847.45|1845.45|1851.12|1849.12|1851.35|1849.35|1846.74|1844.74|0
1762344600000|2025-11-05 12:10:00|1850.98|1848.98|1848.63|1846.63|1851.22|1849.22|1847.91|1845.91|0
1762344900000|2025-11-05 12:15:00|1848.87|1846.87|1852.8|1850.8|1853.29|1851.29|1848.63|1846.63|0
1762345200000|2025-11-05 12:20:00|1853.02|1851.02|1854.7|1852.7|1855.21|1853.21|1852.61|1850.61|0
1762345500000|2025-11-05 12:25:00|1854.93|1852.93|1853.6|1851.6|1856.52|1854.52|1853.32|1851.32|0
1762345800000|2025-11-05 12:30:00|1853.82|1851.82|1854.74|1852.74|1855.64|1853.64|1852.46|1850.46|0
1762346100000|2025-11-05 12:35:00|1854.97|1852.97|1856.74|1854.74|1856.84|1854.84|1854.39|1852.39|0
1762346400000|2025-11-05 12:40:00|1856.85|1854.85|1858.64|1856.64|1859.95|1857.95|1856.74|1854.74|0
1762346700000|2025-11-05 12:45:00|1858.17|1856.17|1853.07|1851.07|1858.29|1856.29|1852.13|1850.13|0
1762347000000|2025-11-05 12:50:00|1853.2|1851.2|1854.04|1852.04|1856.18|1854.18|1852.22|1850.22|0
1762347300000|2025-11-05 12:55:00|1854.28|1852.28|1858.57|1856.57|1859.16|1857.16|1852.79|1850.79|0
1762347600000|2025-11-05 13:00:00|1858.1|1856.1|1858.57|1856.57|1859.35|1857.35|1855.82|1853.82|0
1762347900000|2025-11-05 13:05:00|1858.1|1856.1|1854.84|1852.84|1859.72|1857.72|1854.84|1852.84|0
1762348200000|2025-11-05 13:10:00|1854.71|1852.71|1855.5|1853.5|1857.14|1855.14|1853.78|1851.78|0
1762348500000|2025-11-05 13:15:00|1855.61|1853.61|1856.36|1854.36|1859.77|1857.77|1854.95|1852.95|0
1762348800000|2025-11-05 13:20:00|1856.6|1854.6|1857.54|1855.54|1858.48|1856.48|1854.48|1852.48|0
1762349100000|2025-11-05 13:25:00|1857.31|1855.31|1864.03|1862.03|1864.5|1862.5|1857.31|1855.31|0
1762349400000|2025-11-05 13:30:00|1863.8|1861.8|1860.81|1858.81|1865.69|1863.69|1859.96|1857.96|0
1762349700000|2025-11-05 13:35:00|1861.04|1859.04|1865.24|1863.24|1867.44|1865.44|1860.37|1858.37|0
1762350000000|2025-11-05 13:40:00|1865.01|1863.01|1868.98|1866.98|1869.71|1867.71|1864.7|1862.7|0
1762350300000|2025-11-05 13:45:00|1868.74|1866.74|1869.26|1867.26|1869.43|1867.43|1866.79|1864.79|0
1762350600000|2025-11-05 13:50:00|1869.38|1867.38|1868.69|1866.69|1869.5|1867.5|1866.66|1864.66|0
1762350900000|2025-11-05 13:55:00|1868.46|1866.46|1867.47|1865.47|1869.51|1867.51|1866.78|1864.78|0
1762351200000|2025-11-05 14:00:00|1867.24|1865.24|1863.35|1861.35|1867.43|1865.43|1862.99|1860.99|0
1762351500000|2025-11-05 14:05:00|1863.45|1861.45|1866.59|1864.59|1867.89|1865.89|1862.89|1860.89|0
1762351800000|2025-11-05 14:10:00|1866.47|1864.47|1865.04|1863.04|1867.17|1865.17|1864|1862|0
1762352100000|2025-11-05 14:15:00|1864.57|1862.57|1863.23|1861.23|1865.48|1863.48|1862.91|1860.91|0
1762352400000|2025-11-05 14:20:00|1863.46|1861.46|1863.42|1860.42|1865.68|1863.68|1862.69|1860.19|0
1762352700000|2025-11-05 14:25:00|1862.36|1859.36|1861.55|1858.55|1864.71|1861.71|1860.61|1857.61|0
1762353000000|2025-11-05 14:30:00|1861.05|1859.05|1855.95|1853.95|1863.58|1861.58|1855.95|1853.95|0
1762353300000|2025-11-05 14:35:00|1855.25|1853.25|1861.31|1859.31|1862.11|1860.11|1852.47|1850.47|0
1762353600000|2025-11-05 14:40:00|1860.72|1858.72|1854.93|1852.93|1860.72|1858.72|1852.42|1850.42|0
1762353900000|2025-11-05 14:45:00|1854.7|1852.7|1868.97|1866.97|1872.67|1870.67|1854.47|1852.47|0
1762354200000|2025-11-05 14:50:00|1868.85|1866.85|1879.68|1877.68|1880.55|1878.55|1868.15|1866.15|0
1762354500000|2025-11-05 14:55:00|1878.97|1876.97|1880.66|1878.66|1883.57|1881.57|1876.62|1874.62|0
1762354800000|2025-11-05 15:00:00|1880.9|1878.9|1877.62|1875.62|1880.9|1878.9|1872.66|1870.66|0
1762355100000|2025-11-05 15:05:00|1878.09|1876.09|1883.83|1881.83|1888.31|1886.31|1876.44|1874.44|0
1762355400000|2025-11-05 15:10:00|1883.12|1881.12|1877.06|1875.06|1884.28|1882.28|1876.47|1874.47|0
1762355700000|2025-11-05 15:15:00|1876.59|1874.59|1877.01|1875.01|1881.62|1879.62|1874.71|1872.71|0
1762356000000|2025-11-05 15:20:00|1876.54|1874.54|1882.37|1880.37|1883.33|1881.33|1871.3|1869.3|0
1762356300000|2025-11-05 15:25:00|1882.6|1880.6|1882.31|1880.31|1890.19|1888.19|1877.9|1875.9|0
1762356600000|2025-11-05 15:30:00|1882.08|1880.08|1884.09|1882.09|1887.1|1885.1|1879.56|1877.56|0
1762356900000|2025-11-05 15:35:00|1883.97|1881.97|1882.61|1880.61|1887.46|1885.46|1881.33|1879.33|0
1762357200000|2025-11-05 15:40:00|1883.34|1881.34|1884.98|1882.98|1889.54|1887.54|1883.34|1881.34|0
1762357500000|2025-11-05 15:45:00|1885.22|1883.22|1884.5|1882.5|1889.63|1887.63|1883.51|1881.51|0
1762357800000|2025-11-05 15:50:00|1884.26|1882.26|1883.78|1881.78|1885.53|1883.53|1878.76|1876.76|0
1762358100000|2025-11-05 15:55:00|1882.84|1880.84|1885.98|1883.98|1887.43|1885.43|1877.39|1875.39|0
1762358400000|2025-11-05 16:00:00|1885.27|1883.27|1882.93|1880.93|1889.29|1887.29|1877.79|1875.79|0
1762358700000|2025-11-05 16:05:00|1882.33|1880.33|1883.69|1881.69|1887.83|1885.83|1880.25|1878.25|0
1762359000000|2025-11-05 16:10:00|1883.46|1881.46|1877.37|1875.37|1884.15|1882.15|1875.96|1873.96|0
1762359300000|2025-11-05 16:15:00|1878.19|1876.19|1877.93|1875.93|1881.94|1879.94|1876.27|1874.27|0
1762359600000|2025-11-05 16:20:00|1878.17|1876.17|1886.38|1884.38|1886.38|1884.38|1875.52|1873.52|0
1762359900000|2025-11-05 16:25:00|1886.26|1884.26|1890.14|1888.14|1891.64|1889.64|1885.83|1883.83|0
1762360200000|2025-11-05 16:30:00|1890.37|1888.37|1892.42|1890.42|1893.04|1891.04|1887.25|1885.25|0
1762360500000|2025-11-05 16:35:00|1892.65|1890.65|1893.12|1891.12|1893.91|1891.91|1889.36|1887.36|0
1762360800000|2025-11-05 16:40:00|1893.35|1891.35|1897.52|1895.52|1899.46|1897.46|1893.12|1891.12|0
1762361100000|2025-11-05 16:45:00|1896.81|1894.81|1901.54|1899.54|1902.84|1900.84|1895.87|1893.87|0
1762361400000|2025-11-05 16:50:00|1901.07|1899.07|1903.6|1901.6|1904.77|1902.77|1900.67|1898.67|0
1762361700000|2025-11-05 16:55:00|1903.37|1901.37|1900.13|1898.13|1905.71|1903.71|1899.97|1897.97|0
1762362000000|2025-11-05 17:00:00|1900.37|1898.37|1899.5|1897.5|1904.91|1902.91|1899.24|1897.24|0
1762362300000|2025-11-05 17:05:00|1899.98|1897.98|1898|1896|1902.37|1900.37|1897.54|1895.54|0
1762362600000|2025-11-05 17:10:00|1897.53|1895.53|1901.1|1899.1|1903.01|1901.01|1896.92|1894.92|0
1762362900000|2025-11-05 17:15:00|1901.22|1899.22|1902.28|1900.28|1903.92|1901.92|1899.12|1897.12|0
1762363200000|2025-11-05 17:20:00|1902.16|1900.16|1903.91|1901.91|1906.12|1904.12|1901.81|1899.81|0
1762363500000|2025-11-05 17:25:00|1904.15|1902.15|1906.96|1904.96|1907.46|1905.46|1903.42|1901.42|0
1762363800000|2025-11-05 17:30:00|1907.2|1905.2|1909.87|1907.87|1911.59|1909.59|1906.75|1904.75|0
1762364100000|2025-11-05 17:35:00|1909.64|1907.64|1913.16|1911.16|1914.98|1912.98|1909.14|1907.14|0
1762364400000|2025-11-05 17:40:00|1913.39|1911.39|1913.06|1911.06|1913.62|1911.62|1910.44|1908.44|0
1762364700000|2025-11-05 17:45:00|1912.82|1910.82|1909.54|1907.54|1913.06|1911.06|1908.97|1906.97|0
1762365000000|2025-11-05 17:50:00|1909.3|1907.3|1909.83|1907.83|1910.39|1908.39|1908.52|1906.52|0
1762365300000|2025-11-05 17:55:00|1909.59|1907.59|1908.72|1906.72|1909.59|1907.59|1906.58|1904.58|0
1762365600000|2025-11-05 18:00:00|1908.49|1906.49|1909.96|1907.96|1911.16|1909.16|1907.32|1905.32|0
1762365900000|2025-11-05 18:05:00|1909.73|1907.73|1908.7|1906.7|1910.77|1908.77|1908.08|1906.08|0
1762366200000|2025-11-05 18:10:00|1908.93|1906.93|1913.46|1911.46|1913.69|1911.69|1906.72|1904.72|0
1762366500000|2025-11-05 18:15:00|1913.69|1911.69|1910.17|1908.17|1913.69|1911.69|1910.17|1908.17|0
1762366800000|2025-11-05 18:20:00|1910.41|1908.41|1908.82|1906.82|1912.8|1910.8|1908.42|1906.42|0
1762367100000|2025-11-05 18:25:00|1908.59|1906.59|1911.17|1909.17|1911.37|1909.37|1907.85|1905.85|0
1762367400000|2025-11-05 18:30:00|1910.94|1908.94|1910.95|1908.95|1911.54|1909.54|1909.34|1907.34|0
1762367700000|2025-11-05 18:35:00|1910.72|1908.72|1914.93|1912.93|1915.25|1913.25|1910.72|1908.72|0
1762368000000|2025-11-05 18:40:00|1914.69|1912.69|1912.51|1910.51|1914.93|1912.93|1912.25|1910.25|0
1762368300000|2025-11-05 18:45:00|1912.04|1910.04|1911.5|1909.5|1913.56|1911.56|1911.11|1909.11|0
1762368600000|2025-11-05 18:50:00|1911.74|1909.74|1913.05|1911.05|1913.86|1911.86|1911.3|1909.3|0
1762368900000|2025-11-05 18:55:00|1912.81|1910.81|1913.39|1911.39|1913.81|1911.81|1911.8|1909.8|0
1762369200000|2025-11-05 19:00:00|1912.92|1910.92|1909.27|1907.27|1913.16|1911.16|1908.2|1906.2|0
1762369500000|2025-11-05 19:05:00|1909.51|1907.51|1905.75|1903.75|1910.27|1908.27|1904.72|1902.72|0
1762369800000|2025-11-05 19:10:00|1905.99|1903.99|1909.77|1907.77|1909.77|1907.77|1905.68|1903.68|0
1762370100000|2025-11-05 19:15:00|1909.53|1907.53|1910.95|1908.95|1911.95|1909.95|1909.12|1907.12|0
1762370400000|2025-11-05 19:20:00|1910.71|1908.71|1911.27|1909.27|1911.31|1909.31|1909.13|1907.13|0
1762370700000|2025-11-05 19:25:00|1911.2|1909.2|1908.93|1906.93|1911.55|1909.55|1908.75|1906.75|0
1762371000000|2025-11-05 19:30:00|1908.7|1906.7|1910.71|1908.71|1912|1910|1908.46|1906.46|0
1762371300000|2025-11-05 19:35:00|1910.47|1908.47|1911.05|1909.05|1911.89|1909.89|1910.23|1908.23|0
1762371600000|2025-11-05 19:40:00|1910.81|1908.81|1909.64|1907.64|1913.95|1911.95|1909.56|1907.56|0
1762371900000|2025-11-05 19:45:00|1909.4|1907.4|1907.86|1905.86|1910.62|1908.62|1906.57|1904.57|0
1762372200000|2025-11-05 19:50:00|1908.1|1906.1|1910.44|1908.44|1912.72|1910.72|1908.09|1906.09|0
1762372500000|2025-11-05 19:55:00|1910.67|1908.67|1909.68|1907.68|1911.28|1909.28|1909.43|1907.43|0
1762372800000|2025-11-05 20:00:00|1909.45|1907.45|1910.51|1908.51|1913.99|1911.99|1909.39|1907.39|0
1762373100000|2025-11-05 20:05:00|1910.27|1908.27|1909.78|1907.78|1911.13|1909.13|1908.07|1906.07|0
1762373400000|2025-11-05 20:10:00|1909.79|1907.79|1910.97|1908.97|1911.09|1909.09|1909.31|1907.31|0
1762373700000|2025-11-05 20:15:00|1910.73|1908.73|1909.43|1907.43|1911.7|1909.7|1908.95|1906.95|0
1762374000000|2025-11-05 20:20:00|1908.95|1906.95|1907.49|1905.49|1910.4|1908.4|1907.49|1905.49|0
1762374300000|2025-11-05 20:25:00|1907.8|1905.8|1904.73|1902.73|1908.03|1906.03|1903.92|1901.92|0
1762374600000|2025-11-05 20:30:00|1904.71|1902.71|1902.4|1900.4|1905.19|1903.19|1901.72|1899.72|0
1762374900000|2025-11-05 20:35:00|1902.87|1900.87|1906.12|1904.12|1907.24|1905.24|1898.81|1896.81|0
1762375200000|2025-11-05 20:40:00|1902.95|1900.95|1900.9|1898.9|1905.99|1903.99|1900.7|1898.7|0
1762375500000|2025-11-05 20:45:00|1900.66|1898.66|1897.3|1895.3|1902.43|1900.43|1897.3|1895.3|0
1762375800000|2025-11-05 20:50:00|1896.36|1894.36|1895.14|1893.14|1900.48|1898.48|1894.71|1892.71|0
1762376100000|2025-11-05 20:55:00|1894.67|1892.67|1883.92|1881.92|1894.67|1892.67|1882.9|1880.9|0
1762376400000|2025-11-05 21:00:00|1882.98|1880.98|1888.03|1886.03|1888.03|1886.03|1880.22|1878.22|0
1762376700000|2025-11-05 21:05:00|1889.92|1887.92|1882.96|1880.96|1889.92|1887.92|1882.96|1880.96|0
1762377000000|2025-11-05 21:10:00|1882.73|1880.73|1881.84|1879.84|1885.3|1883.3|1880.16|1878.16|0
1762377300000|2025-11-05 21:15:00|1880.9|1878.9|1886.22|1884.22|1886.4|1884.4|1879.8|1877.8|0
1762377600000|2025-11-05 21:20:00|1885.65|1883.65|1886.57|1884.57|1886.57|1884.57|1884.23|1882.23|0
1762377900000|2025-11-05 21:25:00|1886.8|1884.8|1885.88|1883.88|1888.24|1886.24|1885.88|1883.88|0
1762378200000|2025-11-05 21:30:00|1885.77|1883.77|1887.5|1885.5|1887.81|1885.81|1885.77|1883.77|0
1762378500000|2025-11-05 21:35:00|1887.73|1885.73|1887.37|1885.37|1888.36|1886.36|1887.09|1885.09|0
1762378800000|2025-11-05 21:40:00|1887.68|1885.68|1887.93|1885.93|1888.2|1886.2|1887.08|1885.08|0
1762379100000|2025-11-05 21:45:00|1887.7|1885.7|1888.54|1886.54|1888.84|1886.84|1887.57|1885.57|0
1762379400000|2025-11-05 21:50:00|1888.3|1886.3|1887.85|1885.85|1889.31|1887.31|1887.71|1885.71|0
1762379700000|2025-11-05 21:55:00|1888.35|1885.35|1887.11|1884.11|1889.53|1886.53|1887.11|1884.11|0
1762380000000|2025-11-05 22:00:00|1887.2|1884.2|1888.32|1885.32|1888.32|1885.32|1886.89|1883.89|0
1762380300000|2025-11-05 22:05:00|1888.54|1885.54|1888.41|1885.41|1888.71|1885.71|1888.41|1885.41|0
1762380600000|2025-11-05 22:10:00|1888.36|1885.36|1888.32|1885.32|1888.62|1885.62|1888.14|1885.14|0
1762380900000|2025-11-05 22:15:00|1888.36|1885.36|1888.32|1885.32|1888.45|1885.45|1888.19|1885.19|0
1762381200000|2025-11-05 22:20:00|1888.19|1885.19|1887.93|1884.93|1888.24|1885.24|1887.5|1884.5|0
1762381500000|2025-11-05 22:25:00|1888.1|1885.1|1887.92|1884.92|1888.1|1885.1|1887.92|1884.92|0
1762381800000|2025-11-05 22:30:00|1887.75|1884.75|1887.37|1884.37|1887.75|1884.75|1886.37|1883.37|0
1762382100000|2025-11-05 22:35:00|1887.24|1884.24|1887.15|1884.15|1887.32|1884.32|1886.63|1883.63|0
1762382400000|2025-11-05 22:40:00|1887.07|1884.07|1887.62|1884.62|1887.8|1884.8|1887.06|1884.06|0
1762382700000|2025-11-05 22:45:00|1887.8|1884.8|1887.4|1884.4|1888.49|1885.49|1887.06|1884.06|0
1762383000000|2025-11-05 22:50:00|1888.45|1885.45|1888.18|1885.18|1888.91|1885.91|1887.58|1884.58|0
1762383300000|2025-11-05 22:55:00|1888.35|1885.35|1888.78|1885.78|1888.78|1885.78|1888.35|1885.35|0
1762383600000|2025-11-05 23:00:00|1889.87|1886.87|1883.51|1880.51|1889.87|1886.87|1883.51|1880.51|0
1762383900000|2025-11-05 23:05:00|1883.4|1880.4|1883.04|1880.04|1884.1|1881.1|1881.28|1878.28|0
1762384200000|2025-11-05 23:10:00|1882.93|1879.93|1886.33|1883.33|1886.93|1883.93|1882.8|1879.8|0
1762384500000|2025-11-05 23:15:00|1886.46|1883.46|1886.69|1883.69|1888.81|1885.81|1886.33|1883.33|0
1762384800000|2025-11-05 23:20:00|1886.57|1883.57|1883.74|1880.74|1887.4|1884.4|1883.74|1880.74|0
1762385100000|2025-11-05 23:25:00|1883.51|1880.51|1886.45|1883.45|1887.74|1884.74|1882.8|1879.8|0
1762385400000|2025-11-05 23:30:00|1886.22|1883.22|1886.45|1883.45|1887.98|1884.98|1885.86|1882.86|0
1762385700000|2025-11-05 23:35:00|1886.92|1883.92|1887.98|1884.98|1888.1|1885.1|1885.51|1882.51|0
1762386000000|2025-11-05 23:40:00|1887.87|1884.87|1893.05|1890.05|1893.28|1890.28|1887.39|1884.39|0
1762386300000|2025-11-05 23:45:00|1892.45|1889.45|1891.4|1888.4|1893.05|1890.05|1890.8|1887.8|0
1762386600000|2025-11-05 23:50:00|1891.16|1888.16|1891.87|1888.87|1892.69|1889.69|1888.57|1885.57|0
1762386900000|2025-11-05 23:55:00|1892.1|1889.1|1894.22|1891.22|1894.46|1891.46|1891.74|1888.74|0
1762387200000|2025-11-06 00:00:00|1893.99|1890.99|1891.04|1888.04|1893.99|1890.99|1888.8|1885.8|0
1762387500000|2025-11-06 00:05:00|1891.27|1888.27|1888.8|1885.8|1891.27|1888.27|1887.39|1884.39|0
1762387800000|2025-11-06 00:10:00|1889.04|1886.04|1884.56|1881.56|1889.04|1886.04|1883.15|1880.15|0
1762388100000|2025-11-06 00:15:00|1884.8|1881.8|1884.8|1881.8|1886.32|1883.32|1883.38|1880.38|0
1762388400000|2025-11-06 00:20:00|1885.03|1882.03|1877.5|1874.5|1885.74|1882.74|1877.5|1874.5|0
1762388700000|2025-11-06 00:25:00|1877.38|1874.38|1876.09|1873.09|1877.73|1874.73|1871.62|1868.62|0
1762389000000|2025-11-06 00:30:00|1875.85|1872.85|1876.32|1873.32|1879.14|1876.14|1875.85|1872.85|0
1762389300000|2025-11-06 00:35:00|1876.56|1873.56|1882.91|1879.91|1882.91|1879.91|1876.2|1873.2|0
1762389600000|2025-11-06 00:40:00|1883.15|1880.15|1880.55|1877.55|1883.15|1880.15|1880.08|1877.08|0
1762389900000|2025-11-06 00:45:00|1880.67|1877.67|1880.32|1877.32|1881.03|1878.03|1879.14|1876.14|0
1762390200000|2025-11-06 00:50:00|1880.2|1877.2|1880.08|1877.08|1881.26|1878.26|1878.2|1875.2|0
1762390500000|2025-11-06 00:55:00|1880.2|1877.2|1881.26|1878.26|1883.38|1880.38|1879.85|1876.85|0
1762390800000|2025-11-06 01:00:00|1881.02|1878.02|1876.66|1873.66|1881.02|1878.02|1875.49|1872.49|0
1762391100000|2025-11-06 01:05:00|1876.55|1873.55|1873.49|1870.49|1878.2|1875.2|1872.55|1869.55|0
1762391400000|2025-11-06 01:10:00|1873.6|1870.6|1877.13|1874.13|1877.49|1874.49|1872.08|1869.08|0
1762391700000|2025-11-06 01:15:00|1877.25|1874.25|1873.13|1871.13|1879.84|1877.34|1873.13|1871.13|0
1762392000000|2025-11-06 01:20:00|1872.9|1870.9|1874.32|1872.32|1875.21|1873.21|1872.35|1870.35|0
1762392300000|2025-11-06 01:25:00|1873.85|1871.85|1868.61|1866.61|1874.32|1872.32|1866.74|1864.74|0
1762392600000|2025-11-06 01:30:00|1868.85|1866.85|1871.84|1869.84|1873.75|1871.75|1868.61|1866.61|0
1762392900000|2025-11-06 01:35:00|1871.61|1869.61|1874.35|1872.35|1875.84|1873.84|1871.17|1869.17|0
1762393200000|2025-11-06 01:40:00|1874.59|1872.59|1876.42|1874.42|1876.57|1874.57|1873.33|1871.33|0
1762393500000|2025-11-06 01:45:00|1876.31|1874.31|1873.49|1871.49|1878.17|1876.17|1873|1871|0
1762393800000|2025-11-06 01:50:00|1873.25|1871.25|1873.82|1871.82|1875.02|1873.02|1872.78|1870.78|0
1762394100000|2025-11-06 01:55:00|1873.7|1871.7|1875.37|1873.37|1876.39|1874.39|1873.47|1871.47|0
1762394400000|2025-11-06 02:00:00|1875.14|1873.14|1871.27|1869.27|1875.9|1873.9|1870.92|1868.92|0
1762394700000|2025-11-06 02:05:00|1871.16|1869.16|1870.96|1868.96|1872.11|1870.11|1870.79|1868.79|0
1762395000000|2025-11-06 02:10:00|1871.2|1869.2|1870.38|1868.38|1872.49|1870.49|1867.93|1865.93|0
1762395300000|2025-11-06 02:15:00|1870.41|1868.41|1873.85|1871.85|1874.59|1872.59|1869.61|1867.61|0
1762395600000|2025-11-06 02:20:00|1873.97|1871.97|1872.52|1870.52|1874.14|1872.14|1871.69|1869.69|0
1762395900000|2025-11-06 02:25:00|1872.41|1870.41|1872.78|1870.78|1873.46|1871.46|1871.41|1869.41|0
1762396200000|2025-11-06 02:30:00|1872.9|1870.9|1874.26|1872.26|1875.75|1873.75|1872.02|1870.02|0
1762396500000|2025-11-06 02:35:00|1874.49|1872.49|1878|1876|1878.74|1876.74|1874.49|1872.49|0
1762396800000|2025-11-06 02:40:00|1877.88|1875.88|1878.72|1876.72|1881.31|1879.31|1876.89|1874.89|0
1762397100000|2025-11-06 02:45:00|1878.6|1876.6|1880.18|1878.18|1880.23|1878.23|1877.63|1875.63|0
1762397400000|2025-11-06 02:50:00|1880.07|1878.07|1879.43|1877.43|1880.55|1878.55|1879.43|1877.43|0
1762397700000|2025-11-06 02:55:00|1879.67|1877.67|1880.98|1878.98|1881.98|1879.98|1879.09|1877.09|0
1762398000000|2025-11-06 03:00:00|1880.86|1878.86|1881.78|1879.78|1882.59|1880.59|1880.72|1878.72|0
1762398300000|2025-11-06 03:05:00|1882.02|1880.02|1882.2|1880.2|1882.59|1880.59|1880.75|1878.75|0
1762398600000|2025-11-06 03:10:00|1881.97|1879.97|1883.07|1881.07|1884.02|1882.02|1881.73|1879.73|0
1762398900000|2025-11-06 03:15:00|1882.92|1880.92|1881.65|1879.65|1885.46|1883.46|1881.12|1879.12|0
1762399200000|2025-11-06 03:20:00|1881.42|1879.42|1881.56|1879.56|1882.4|1880.4|1880.39|1878.39|0
1762399500000|2025-11-06 03:25:00|1881.67|1879.67|1880.25|1878.25|1881.67|1879.67|1878.87|1876.87|0
1762399800000|2025-11-06 03:30:00|1880.49|1878.49|1880.34|1878.34|1881.62|1879.62|1878.77|1876.77|0
1762400100000|2025-11-06 03:35:00|1880.11|1878.11|1883.66|1881.66|1883.94|1881.94|1879.43|1877.43|0
1762400400000|2025-11-06 03:40:00|1883.78|1881.78|1883.79|1881.79|1884.68|1882.68|1882.15|1880.15|0
1762400700000|2025-11-06 03:45:00|1883.91|1881.91|1883.68|1881.68|1883.91|1881.91|1881.81|1879.81|0
1762401000000|2025-11-06 03:50:00|1883.44|1881.44|1880.34|1878.34|1886.07|1884.07|1880.34|1878.34|0
1762401300000|2025-11-06 03:55:00|1880.57|1878.57|1883.75|1881.75|1883.75|1881.75|1878.64|1876.64|0
1762401600000|2025-11-06 04:00:00|1882.77|1880.77|1880.61|1878.61|1883.06|1881.06|1879.54|1877.54|0
1762401900000|2025-11-06 04:05:00|1881.13|1879.13|1881.04|1879.04|1881.75|1879.75|1879.9|1877.9|0
1762402200000|2025-11-06 04:10:00|1880.57|1878.57|1883.64|1881.64|1883.69|1881.69|1880.57|1878.57|0
1762402500000|2025-11-06 04:15:00|1883.51|1881.51|1885.19|1883.19|1886.39|1884.39|1883.28|1881.28|0
1762402800000|2025-11-06 04:20:00|1885.42|1883.42|1885.79|1883.79|1885.86|1883.86|1884.11|1882.11|0
1762403100000|2025-11-06 04:25:00|1885.66|1883.66|1885.3|1883.3|1886.02|1884.02|1883.7|1881.7|0
1762403400000|2025-11-06 04:30:00|1884.83|1882.83|1885.07|1883.07|1886.54|1884.54|1884.83|1882.83|0
1762403700000|2025-11-06 04:35:00|1885.4|1883.4|1884.3|1882.3|1886.1|1884.1|1883.93|1881.93|0
1762404000000|2025-11-06 04:40:00|1883.83|1881.83|1885.8|1883.8|1885.8|1883.8|1883.59|1881.59|0
1762404300000|2025-11-06 04:45:00|1885.76|1883.76|1883.32|1881.32|1886.05|1884.05|1882.52|1880.52|0
1762404600000|2025-11-06 04:50:00|1883.2|1881.2|1884.13|1882.13|1884.58|1882.58|1882.69|1880.69|0
1762404900000|2025-11-06 04:55:00|1884.06|1882.06|1885.9|1883.9|1886.91|1884.91|1883.35|1881.35|0
1762405200000|2025-11-06 05:00:00|1885.55|1883.55|1884.51|1882.51|1887.51|1885.51|1884.27|1882.27|0
1762405500000|2025-11-06 05:05:00|1884.27|1882.27|1883.21|1881.21|1884.39|1882.39|1882.65|1880.65|0
1762405800000|2025-11-06 05:10:00|1883.45|1881.45|1882.81|1880.81|1883.81|1881.81|1881.08|1879.08|0
1762406100000|2025-11-06 05:15:00|1883.05|1881.05|1883.52|1881.52|1883.86|1881.86|1881.84|1879.84|0
1762406400000|2025-11-06 05:20:00|1883.4|1881.4|1885.05|1883.05|1885.05|1883.05|1883.17|1881.17|0
1762406700000|2025-11-06 05:25:00|1884.81|1882.81|1883.38|1881.38|1884.81|1882.81|1882.8|1880.8|0
1762407000000|2025-11-06 05:30:00|1883.14|1881.14|1882.4|1880.4|1883.73|1881.73|1881.63|1879.63|0
1762407300000|2025-11-06 05:35:00|1882.28|1880.28|1879.43|1877.43|1883.15|1881.15|1878.53|1876.53|0
1762407600000|2025-11-06 05:40:00|1879.55|1877.55|1878.36|1876.36|1880.98|1878.98|1877.94|1875.94|0
1762407900000|2025-11-06 05:45:00|1878.35|1876.35|1878.37|1876.37|1879.33|1877.33|1877.37|1875.37|0
1762408200000|2025-11-06 05:50:00|1878.36|1876.36|1878.08|1876.08|1880.33|1878.33|1876.73|1874.73|0
1762408500000|2025-11-06 05:55:00|1877.26|1875.26|1877.63|1875.63|1878.08|1876.08|1876.34|1874.34|0
1762408800000|2025-11-06 06:00:00|1877.39|1875.39|1879.95|1877.95|1880.7|1878.7|1876.65|1874.65|0
1762409100000|2025-11-06 06:05:00|1880.18|1878.18|1876.91|1874.91|1880.54|1878.54|1876.68|1874.68|0
1762409400000|2025-11-06 06:10:00|1877.15|1875.15|1877.94|1875.94|1878.8|1876.8|1876.34|1874.34|0
1762409700000|2025-11-06 06:15:00|1878.05|1876.05|1879.51|1877.51|1880.21|1878.21|1877.94|1875.94|0
1762410000000|2025-11-06 06:20:00|1879.69|1877.69|1877.63|1875.63|1879.69|1877.69|1877.29|1875.29|0
1762410300000|2025-11-06 06:25:00|1877.75|1875.75|1874.89|1872.89|1878.87|1876.87|1874.52|1872.52|0
1762410600000|2025-11-06 06:30:00|1874.66|1872.66|1875.59|1873.59|1877.14|1875.14|1873.21|1871.21|0
1762410900000|2025-11-06 06:35:00|1875.46|1873.46|1877.56|1875.56|1878.8|1876.8|1875.46|1873.46|0
1762411200000|2025-11-06 06:40:00|1877.44|1875.44|1877.69|1875.69|1877.69|1875.69|1875.45|1873.45|0
1762411500000|2025-11-06 06:45:00|1877.45|1875.45|1878.2|1876.2|1879.92|1877.92|1876.57|1874.57|0
1762411800000|2025-11-06 06:50:00|1878.3|1876.3|1876.12|1874.12|1878.54|1876.54|1876.12|1874.12|0
1762412100000|2025-11-06 06:55:00|1876.36|1874.36|1875|1873|1876.95|1874.95|1874.68|1872.68|0
1762412400000|2025-11-06 07:00:00|1874.87|1872.87|1875.18|1873.18|1875.86|1873.86|1871.62|1869.62|0
1762412700000|2025-11-06 07:05:00|1874.83|1872.83|1875.97|1873.97|1876.87|1874.87|1874.34|1872.34|0
1762413000000|2025-11-06 07:10:00|1875.73|1873.73|1875.98|1873.98|1876.44|1874.44|1874.76|1872.76|0
1762413300000|2025-11-06 07:15:00|1876.09|1874.09|1874.38|1872.38|1876.95|1874.95|1873|1871|0
1762413600000|2025-11-06 07:20:00|1874.86|1872.86|1878.97|1876.97|1878.97|1876.97|1874.29|1872.29|0
1762413900000|2025-11-06 07:25:00|1878.85|1876.85|1877.63|1875.63|1880.09|1878.09|1876.76|1874.76|0
1762414200000|2025-11-06 07:30:00|1877.51|1875.51|1870.7|1868.7|1877.75|1875.75|1870.7|1868.7|0
1762414500000|2025-11-06 07:35:00|1870.82|1868.82|1870.89|1868.89|1872.61|1870.61|1870.58|1868.58|0
1762414800000|2025-11-06 07:40:00|1870.77|1868.77|1871.47|1869.47|1871.7|1869.7|1867.67|1865.67|0
1762415100000|2025-11-06 07:45:00|1871.81|1869.81|1873.26|1871.26|1874.16|1872.16|1871.33|1869.33|0
1762415400000|2025-11-06 07:50:00|1873.5|1871.5|1868.2|1866.2|1873.73|1871.73|1868.16|1866.16|0
1762415700000|2025-11-06 07:55:00|1868.44|1866.44|1869.22|1867.22|1870.86|1868.86|1867.63|1865.63|0
1762416000000|2025-11-06 08:00:00|1868.75|1866.75|1865.61|1863.61|1869.38|1867.38|1864.73|1862.73|0
1762416300000|2025-11-06 08:05:00|1865.85|1863.85|1869.33|1867.33|1869.33|1867.33|1864.56|1862.56|0
1762416600000|2025-11-06 08:10:00|1868.97|1866.97|1868.91|1866.91|1871.4|1869.4|1867.36|1865.36|0
1762416900000|2025-11-06 08:15:00|1869.02|1867.02|1864.48|1862.48|1869.38|1867.38|1864|1862|0
1762417200000|2025-11-06 08:20:00|1864.59|1862.59|1865.9|1863.9|1867.47|1865.47|1863.88|1861.88|0
1762417500000|2025-11-06 08:25:00|1865.67|1863.67|1867.14|1865.14|1869.67|1867.67|1865.43|1863.43|0
1762417800000|2025-11-06 08:30:00|1867.25|1865.25|1865.2|1863.2|1869.48|1867.48|1864.05|1862.05|0
1762418100000|2025-11-06 08:35:00|1864.97|1862.97|1867.64|1865.64|1868.34|1866.34|1864.21|1862.21|0
1762418400000|2025-11-06 08:40:00|1868.11|1866.11|1868.82|1866.82|1869.66|1867.66|1867.21|1865.21|0
1762418700000|2025-11-06 08:45:00|1869.06|1867.06|1871.72|1869.72|1872.31|1870.31|1867.21|1865.21|0
1762419000000|2025-11-06 08:50:00|1871.59|1869.59|1872.02|1870.02|1874.53|1872.53|1871.55|1869.55|0
1762419300000|2025-11-06 08:55:00|1872.65|1870.65|1872.56|1870.56|1874.07|1872.07|1870.95|1868.95|0
1762419600000|2025-11-06 09:00:00|1872.32|1870.32|1876.47|1874.47|1876.83|1874.83|1871.93|1869.93|0
1762419900000|2025-11-06 09:05:00|1876.31|1874.31|1878.47|1876.47|1878.74|1876.74|1876.07|1874.07|0
1762420200000|2025-11-06 09:10:00|1878.81|1876.81|1880.39|1878.39|1880.62|1878.62|1878.7|1876.7|0
1762420500000|2025-11-06 09:15:00|1880.27|1878.27|1883.03|1881.03|1883.82|1881.82|1880.04|1878.04|0
1762420800000|2025-11-06 09:20:00|1882.97|1880.97|1883.77|1881.77|1883.98|1881.98|1881.79|1879.79|0
1762421100000|2025-11-06 09:25:00|1883.88|1881.88|1885.07|1883.07|1885.64|1883.64|1882.91|1880.91|0
1762421400000|2025-11-06 09:30:00|1884.83|1882.83|1884.56|1882.56|1885.85|1883.85|1883.14|1881.14|0
1762421700000|2025-11-06 09:35:00|1884.33|1882.33|1883.7|1881.7|1885.03|1883.03|1882.92|1880.92|0
1762422000000|2025-11-06 09:40:00|1883.81|1881.81|1883.63|1881.63|1883.97|1881.97|1881.26|1879.26|0
1762422300000|2025-11-06 09:45:00|1883.75|1881.75|1884.18|1882.18|1886.52|1884.52|1883.63|1881.63|0
1762422600000|2025-11-06 09:50:00|1883.95|1881.95|1885.07|1883.07|1886.69|1884.69|1883.95|1881.95|0
1762422900000|2025-11-06 09:55:00|1884.95|1882.95|1882.98|1880.98|1885.56|1883.56|1881.69|1879.69|0
1762423200000|2025-11-06 10:00:00|1883.45|1881.45|1883.5|1881.5|1884.65|1882.65|1881.83|1879.83|0
1762423500000|2025-11-06 10:05:00|1883.14|1881.14|1884.35|1882.35|1885.48|1883.48|1882.44|1880.44|0
1762423800000|2025-11-06 10:10:00|1884.46|1882.46|1885.64|1883.64|1886.43|1884.43|1883.46|1881.46|0
1762424100000|2025-11-06 10:15:00|1885.88|1883.88|1887.06|1885.06|1887.69|1885.69|1884.07|1882.07|0
1762424400000|2025-11-06 10:20:00|1886.95|1884.95|1886|1884|1887.64|1885.64|1885.37|1883.37|0
1762424700000|2025-11-06 10:25:00|1886.12|1884.12|1890.28|1888.28|1890.75|1888.75|1885.58|1883.58|0
1762425000000|2025-11-06 10:30:00|1890.49|1888.49|1891.17|1889.17|1892.04|1890.04|1887.96|1885.96|0
1762425300000|2025-11-06 10:35:00|1891.05|1889.05|1887.65|1885.65|1891.81|1889.81|1887.3|1885.3|0
1762425600000|2025-11-06 10:40:00|1887.76|1885.76|1889.59|1887.59|1889.98|1887.98|1886.77|1884.77|0
1762425900000|2025-11-06 10:45:00|1889.92|1887.92|1887.44|1885.44|1889.96|1887.96|1885.85|1883.85|0
1762426200000|2025-11-06 10:50:00|1887.32|1885.32|1888.25|1886.25|1890.44|1888.44|1886.66|1884.66|0
1762426500000|2025-11-06 10:55:00|1888.08|1886.08|1887.35|1885.35|1890.23|1888.23|1886.99|1884.99|0
1762426800000|2025-11-06 11:00:00|1887.46|1885.46|1888.29|1886.29|1888.83|1886.83|1886.27|1884.27|0
1762427100000|2025-11-06 11:05:00|1888.64|1886.64|1888.12|1886.12|1889.5|1887.5|1887.07|1885.07|0
1762427400000|2025-11-06 11:10:00|1887.88|1885.88|1887.64|1885.64|1888.38|1886.38|1886.24|1884.24|0
1762427700000|2025-11-06 11:15:00|1886.93|1884.93|1889.92|1887.92|1890.22|1888.22|1886.22|1884.22|0
1762428000000|2025-11-06 11:20:00|1889.2|1887.2|1887.62|1885.62|1891|1889|1886.55|1884.55|0
1762428300000|2025-11-06 11:25:00|1887.86|1885.86|1890.37|1888.37|1890.6|1888.6|1887.49|1885.49|0
1762428600000|2025-11-06 11:30:00|1890.6|1888.6|1887.26|1885.26|1891.06|1889.06|1886.39|1884.39|0
1762428900000|2025-11-06 11:35:00|1887.16|1885.16|1889.26|1887.26|1889.63|1887.63|1887.16|1885.16|0
1762429200000|2025-11-06 11:40:00|1889.14|1887.14|1890.24|1888.24|1891.68|1889.68|1888.18|1886.18|0
1762429500000|2025-11-06 11:45:00|1890.01|1888.01|1890.4|1888.4|1891.07|1889.07|1888.85|1886.85|0
1762429800000|2025-11-06 11:50:00|1890.16|1888.16|1889.85|1887.85|1890.97|1888.97|1888.39|1886.39|0
1762430100000|2025-11-06 11:55:00|1889.84|1887.84|1888.05|1886.05|1889.87|1887.87|1886.78|1884.78|0
1762430400000|2025-11-06 12:00:00|1887.82|1885.82|1888.3|1886.3|1891.4|1889.4|1886.98|1884.98|0
1762430700000|2025-11-06 12:05:00|1888.54|1886.54|1893.18|1891.18|1894.77|1892.77|1888.54|1886.54|0
1762431000000|2025-11-06 12:10:00|1892.94|1890.94|1892.11|1890.11|1895.31|1893.31|1891.87|1889.87|0
1762431300000|2025-11-06 12:15:00|1892.22|1890.22|1892.26|1890.26|1894.08|1892.08|1890.99|1888.99|0
1762431600000|2025-11-06 12:20:00|1892.5|1890.5|1892.35|1890.35|1895.21|1893.21|1890.71|1888.71|0
1762431900000|2025-11-06 12:25:00|1892.58|1890.58|1891.79|1889.79|1892.58|1890.58|1889.17|1887.17|0
1762432200000|2025-11-06 12:30:00|1891.9|1889.9|1894.02|1892.02|1894.82|1892.82|1890.74|1888.74|0
1762432500000|2025-11-06 12:35:00|1893.91|1891.91|1893.7|1891.7|1895.07|1893.07|1893.12|1891.12|0
1762432800000|2025-11-06 12:40:00|1893.81|1891.81|1894.11|1892.11|1895.27|1893.27|1892.42|1890.42|0
1762433100000|2025-11-06 12:45:00|1894.71|1892.71|1893.46|1891.46|1895.92|1893.92|1893.43|1891.43|0
1762433400000|2025-11-06 12:50:00|1893.7|1891.7|1894.19|1892.19|1895.45|1893.45|1893.27|1891.27|0
1762433700000|2025-11-06 12:55:00|1893.95|1891.95|1893.74|1891.74|1894.83|1892.83|1893.15|1891.15|0
1762434000000|2025-11-06 13:00:00|1893.94|1891.94|1894.44|1892.44|1895.38|1893.38|1892.89|1890.89|0
1762434300000|2025-11-06 13:05:00|1894.26|1892.26|1895.45|1893.45|1896.02|1894.02|1893.69|1891.69|0
1762434600000|2025-11-06 13:10:00|1895.68|1893.68|1896.51|1894.51|1896.77|1894.77|1894.33|1892.33|0
1762434900000|2025-11-06 13:15:00|1896.28|1894.28|1895.33|1893.33|1896.91|1894.91|1893.99|1891.99|0
1762435200000|2025-11-06 13:20:00|1895.57|1893.57|1898.07|1896.07|1898.54|1896.54|1895.33|1893.33|0
1762435500000|2025-11-06 13:25:00|1898.26|1896.26|1899.13|1897.13|1899.83|1897.83|1897.91|1895.91|0
1762435800000|2025-11-06 13:30:00|1900.67|1898.67|1899.06|1897.06|1901.14|1899.14|1898.27|1896.27|0
1762436100000|2025-11-06 13:35:00|1899.3|1897.3|1898.7|1896.7|1902.13|1900.13|1897.27|1895.27|0
1762436400000|2025-11-06 13:40:00|1898.61|1896.61|1897.2|1895.2|1898.85|1896.85|1896.54|1894.54|0
1762436700000|2025-11-06 13:45:00|1897.19|1895.19|1895.57|1893.57|1898.13|1896.13|1895.32|1893.32|0
1762437000000|2025-11-06 13:50:00|1895.97|1893.97|1894.88|1892.88|1896.84|1894.84|1894.87|1892.87|0
1762437300000|2025-11-06 13:55:00|1894.65|1892.65|1890.27|1888.27|1895.35|1893.35|1889.45|1887.45|0
1762437600000|2025-11-06 14:00:00|1890.74|1888.74|1886.73|1884.73|1891.85|1889.85|1886.73|1884.73|0
1762437900000|2025-11-06 14:05:00|1886.97|1884.97|1877.75|1875.75|1887.38|1885.38|1877.34|1875.34|0
1762438200000|2025-11-06 14:10:00|1877.99|1875.99|1881.66|1879.66|1882.61|1880.61|1877.12|1875.12|0
1762438500000|2025-11-06 14:15:00|1881.9|1879.9|1880.93|1878.93|1882.43|1880.43|1879.01|1877.01|0
1762438800000|2025-11-06 14:20:00|1880.69|1878.69|1873.4|1870.4|1881.98|1879.98|1873.28|1870.28|0
1762439100000|2025-11-06 14:25:00|1873.87|1870.87|1871.75|1868.75|1875.76|1872.76|1870.57|1867.57|0
1762439400000|2025-11-06 14:30:00|1871.67|1869.67|1877.61|1875.61|1880.92|1878.92|1870.93|1868.93|0
1762439700000|2025-11-06 14:35:00|1876.67|1874.67|1875.81|1873.81|1880.15|1878.15|1872.66|1870.66|0
1762440000000|2025-11-06 14:40:00|1875.11|1873.11|1866.76|1864.76|1876.5|1874.5|1864.61|1862.61|0
1762440300000|2025-11-06 14:45:00|1866.63|1864.63|1868.74|1866.74|1876.4|1874.4|1866.52|1864.52|0
1762440600000|2025-11-06 14:50:00|1868.5|1866.5|1856.72|1854.72|1871.86|1869.86|1856.49|1854.49|0
1762440900000|2025-11-06 14:55:00|1857.19|1855.19|1849.68|1847.68|1859.57|1857.57|1849.68|1847.68|0
1762441200000|2025-11-06 15:00:00|1849.21|1847.21|1835.76|1833.76|1849.21|1847.21|1835.19|1833.19|0
1762441500000|2025-11-06 15:05:00|1835.18|1833.18|1842.43|1840.43|1846.06|1844.06|1835.18|1833.18|0
1762441800000|2025-11-06 15:10:00|1842.19|1840.19|1840.43|1838.43|1850.37|1848.37|1839.41|1837.41|0
1762442100000|2025-11-06 15:15:00|1840.66|1838.66|1851.34|1849.34|1855.79|1853.79|1837.65|1835.65|0
1762442400000|2025-11-06 15:20:00|1851.57|1849.57|1858.76|1856.76|1863.14|1861.14|1848.89|1846.89|0
1762442700000|2025-11-06 15:25:00|1858.52|1856.52|1853.78|1851.78|1862.11|1860.11|1852.9|1850.9|0
1762443000000|2025-11-06 15:30:00|1854.02|1852.02|1847.72|1845.72|1856.44|1854.44|1842.65|1840.65|0
1762443300000|2025-11-06 15:35:00|1847.48|1845.48|1829.38|1827.38|1847.48|1845.48|1828.6|1826.6|0
1762443600000|2025-11-06 15:40:00|1829.15|1827.15|1822.27|1820.27|1830.32|1828.32|1821.33|1819.33|0
1762443900000|2025-11-06 15:45:00|1822.5|1820.5|1823.78|1821.78|1830.39|1828.39|1819.95|1817.95|0
1762444200000|2025-11-06 15:50:00|1823.55|1821.55|1826.18|1824.18|1830.5|1828.5|1821.58|1819.58|0
1762444500000|2025-11-06 15:55:00|1825.95|1823.95|1819.85|1817.85|1828.48|1826.48|1818.6|1816.6|0
1762444800000|2025-11-06 16:00:00|1819.62|1817.62|1825.17|1823.17|1828.63|1826.63|1819.62|1817.62|0
1762445100000|2025-11-06 16:05:00|1825.64|1823.64|1825.05|1823.05|1830.79|1828.79|1821.17|1819.17|0
1762445400000|2025-11-06 16:10:00|1824.58|1822.58|1825.56|1823.56|1827.88|1825.88|1820.99|1818.99|0
1762445700000|2025-11-06 16:15:00|1825.2|1823.2|1820.09|1818.09|1828.97|1826.97|1815.92|1813.92|0
1762446000000|2025-11-06 16:20:00|1820.33|1818.33|1816.6|1814.6|1826.67|1824.67|1815.02|1813.02|0
1762446300000|2025-11-06 16:25:00|1816.37|1814.37|1824.09|1822.09|1825.02|1823.02|1813.15|1811.15|0
1762446600000|2025-11-06 16:30:00|1823.62|1821.62|1819.4|1817.4|1823.62|1821.62|1817.04|1815.04|0
1762446900000|2025-11-06 16:35:00|1819.17|1817.17|1811.33|1809.33|1821.34|1819.34|1808.68|1806.68|0
1762447200000|2025-11-06 16:40:00|1811.1|1809.1|1811.15|1809.15|1816.56|1814.56|1805.54|1803.54|0
1762447500000|2025-11-06 16:45:00|1810.68|1808.68|1807.73|1805.73|1811.96|1809.96|1802.11|1800.11|0
1762447800000|2025-11-06 16:50:00|1807.97|1805.97|1812.87|1810.87|1817|1815|1806.1|1804.1|0
1762448100000|2025-11-06 16:55:00|1813.1|1811.1|1804.16|1802.16|1813.1|1811.1|1801.47|1799.47|0
1762448400000|2025-11-06 17:00:00|1804.4|1802.4|1812.1|1810.1|1813.33|1811.33|1804.4|1802.4|0
1762448700000|2025-11-06 17:05:00|1811.51|1809.51|1815.04|1813.04|1815.07|1813.07|1806.05|1804.05|0
1762449000000|2025-11-06 17:10:00|1814.8|1812.8|1811.43|1809.43|1821.57|1819.57|1810.96|1808.96|0
1762449300000|2025-11-06 17:15:00|1811.2|1809.2|1810.31|1808.31|1812.99|1810.99|1806.56|1804.56|0
1762449600000|2025-11-06 17:20:00|1809.49|1807.49|1802.59|1800.59|1809.62|1807.62|1802.1|1800.1|0
1762449900000|2025-11-06 17:25:00|1802.48|1800.48|1807.17|1805.17|1807.28|1805.28|1798.76|1796.76|0
1762450200000|2025-11-06 17:30:00|1806.93|1804.93|1808.37|1806.37|1814.32|1812.32|1803.84|1801.84|0
1762450500000|2025-11-06 17:35:00|1808.14|1806.14|1809.85|1807.85|1817.66|1815.66|1808.14|1806.14|0
1762450800000|2025-11-06 17:40:00|1809.61|1807.61|1816.49|1814.49|1817.18|1815.18|1808.51|1806.51|0
1762451100000|2025-11-06 17:45:00|1816.02|1814.02|1820.64|1818.64|1825.38|1823.38|1816.02|1814.02|0
1762451400000|2025-11-06 17:50:00|1820.87|1818.87|1823.5|1821.5|1826.29|1824.29|1820.23|1818.23|0
1762451700000|2025-11-06 17:55:00|1823.74|1821.74|1824.34|1822.34|1825.15|1823.15|1819.18|1817.18|0
1762452000000|2025-11-06 18:00:00|1823.75|1821.75|1814|1812|1826.19|1824.19|1813.76|1811.76|0
1762452300000|2025-11-06 18:05:00|1813.76|1811.76|1804.46|1802.46|1814.13|1812.13|1803.83|1801.83|0
1762452600000|2025-11-06 18:10:00|1804.23|1802.23|1806.89|1804.89|1809.27|1807.27|1803.07|1801.07|0
1762452900000|2025-11-06 18:15:00|1806.42|1804.42|1806.65|1804.65|1812.82|1810.82|1804.22|1802.22|0
1762453200000|2025-11-06 18:20:00|1806.89|1804.89|1815.85|1813.85|1818.16|1816.16|1804.93|1802.93|0
1762453500000|2025-11-06 18:25:00|1815.62|1813.62|1819.2|1817.2|1823.18|1821.18|1815.55|1813.55|0
1762453800000|2025-11-06 18:30:00|1818.96|1816.96|1823.31|1821.31|1825.82|1823.82|1818.96|1816.96|0
1762454100000|2025-11-06 18:35:00|1823.55|1821.55|1827.73|1825.73|1831.35|1829.35|1822.2|1820.2|0
1762454400000|2025-11-06 18:40:00|1827.96|1825.96|1829.42|1827.42|1833.29|1831.29|1826.3|1824.3|0
1762454700000|2025-11-06 18:45:00|1829.19|1827.19|1828.05|1826.05|1831.03|1829.03|1823.3|1821.3|0
1762455000000|2025-11-06 18:50:00|1828.29|1826.29|1828.97|1826.97|1829.98|1827.98|1826.02|1824.02|0
1762455300000|2025-11-06 18:55:00|1828.73|1826.73|1824.14|1822.14|1830.01|1828.01|1820.97|1818.97|0
1762455600000|2025-11-06 19:00:00|1823.44|1821.44|1831.81|1829.81|1832.04|1830.04|1822.26|1820.26|0
1762455900000|2025-11-06 19:05:00|1831.57|1829.57|1831.96|1829.96|1838.71|1836.71|1830.79|1828.79|0
1762456200000|2025-11-06 19:10:00|1832.19|1830.19|1836.98|1834.98|1837.9|1835.9|1832.19|1830.19|0
1762456500000|2025-11-06 19:15:00|1837.22|1835.22|1833.76|1831.76|1838.16|1836.16|1831.45|1829.45|0
1762456800000|2025-11-06 19:20:00|1833.29|1831.29|1835.83|1833.83|1836.72|1834.72|1832.82|1830.82|0
1762457100000|2025-11-06 19:25:00|1836.3|1834.3|1842.47|1840.47|1843.85|1841.85|1834.38|1832.38|0
1762457400000|2025-11-06 19:30:00|1842|1840|1842.25|1840.25|1846.01|1844.01|1838.78|1836.78|0
1762457700000|2025-11-06 19:35:00|1842.49|1840.49|1837.31|1835.31|1845.24|1843.24|1837.31|1835.31|0
1762458000000|2025-11-06 19:40:00|1836.84|1834.84|1836.48|1834.48|1840.64|1838.64|1831.27|1829.27|0
1762458300000|2025-11-06 19:45:00|1836.72|1834.72|1833.86|1831.86|1838.53|1836.53|1830.46|1828.46|0
1762458600000|2025-11-06 19:50:00|1834.09|1832.09|1834.67|1832.67|1836.33|1834.33|1830.21|1828.21|0
1762458900000|2025-11-06 19:55:00|1834.43|1832.43|1838.77|1836.77|1842.86|1840.86|1833.84|1831.84|0
1762459200000|2025-11-06 20:00:00|1839.24|1837.24|1836.71|1834.71|1840.29|1838.29|1834.52|1832.52|0
1762459500000|2025-11-06 20:05:00|1837.18|1835.18|1838.69|1836.69|1841.95|1839.95|1836.39|1834.39|0
1762459800000|2025-11-06 20:10:00|1838.46|1836.46|1838.51|1836.51|1842.51|1840.51|1836.49|1834.49|0
1762460100000|2025-11-06 20:15:00|1838.98|1836.98|1839.02|1837.02|1842.09|1840.09|1833.9|1831.9|0
1762460400000|2025-11-06 20:20:00|1839.25|1837.25|1841.06|1839.06|1843.43|1841.43|1836.9|1834.9|0
1762460700000|2025-11-06 20:25:00|1841.19|1839.19|1832.47|1830.47|1843.28|1841.28|1831.99|1829.99|0
1762461000000|2025-11-06 20:30:00|1832.94|1830.94|1834.46|1832.46|1835.9|1833.9|1826.81|1824.81|0
1762461300000|2025-11-06 20:35:00|1834.7|1832.7|1829.07|1827.07|1836.45|1834.45|1828.77|1826.77|0
1762461600000|2025-11-06 20:40:00|1829.3|1827.3|1827.98|1825.98|1831.72|1829.72|1823.48|1821.48|0
1762461900000|2025-11-06 20:45:00|1828.22|1826.22|1814.82|1812.82|1828.22|1826.22|1814.62|1812.62|0
1762462200000|2025-11-06 20:50:00|1814.58|1812.58|1816.69|1814.69|1822.97|1820.97|1814.58|1812.58|0
1762462500000|2025-11-06 20:55:00|1815.28|1813.28|1813.83|1811.83|1817.6|1815.6|1806.12|1804.12|0
1762462800000|2025-11-06 21:00:00|1813.36|1811.36|1818.22|1816.22|1818.9|1816.9|1808.87|1806.87|0
1762463100000|2025-11-06 21:05:00|1817.99|1815.99|1818.76|1816.76|1819.87|1817.87|1817.23|1815.23|0
1762463400000|2025-11-06 21:10:00|1819|1817|1822.51|1820.51|1823.92|1821.92|1818.18|1816.18|0
1762463700000|2025-11-06 21:15:00|1822.16|1820.16|1822.53|1820.53|1823.2|1821.2|1819.58|1817.58|0
1762464000000|2025-11-06 21:20:00|1822.41|1820.41|1822.24|1820.24|1823.8|1821.8|1821.24|1819.24|0
1762464300000|2025-11-06 21:25:00|1822.36|1820.36|1822.32|1820.32|1823.75|1821.75|1820.36|1818.36|0
1762464600000|2025-11-06 21:30:00|1822.44|1820.44|1823.44|1821.44|1824.39|1822.39|1822.11|1820.11|0
1762464900000|2025-11-06 21:35:00|1823.39|1821.39|1825.16|1823.16|1826.37|1824.37|1823.15|1821.15|0
1762465200000|2025-11-06 21:40:00|1825.15|1823.15|1827.78|1825.78|1828.5|1826.5|1825.15|1823.15|0
1762465500000|2025-11-06 21:45:00|1828.01|1826.01|1828.49|1826.49|1829.12|1827.12|1827.06|1825.06|0
1762465800000|2025-11-06 21:50:00|1828.02|1826.02|1829.4|1827.4|1830.33|1828.33|1827.04|1825.04|0
1762466100000|2025-11-06 21:55:00|1830.13|1827.13|1828.51|1825.51|1830.37|1827.37|1828.13|1825.13|0
1762466400000|2025-11-06 22:00:00|1828.77|1825.77|1828.47|1825.47|1829.12|1826.12|1827.32|1824.32|0
1762466700000|2025-11-06 22:05:00|1828.42|1825.42|1828.34|1825.34|1828.59|1825.59|1827.82|1824.82|0
1762467000000|2025-11-06 22:10:00|1828.59|1825.59|1827.86|1824.86|1828.72|1825.72|1827.86|1824.86|0
1762467300000|2025-11-06 22:15:00|1828.17|1825.17|1828.94|1825.94|1828.98|1825.98|1827.86|1824.86|0
1762467600000|2025-11-06 22:20:00|1828.9|1825.9|1828.25|1825.25|1830.27|1827.27|1828.12|1825.12|0
1762467900000|2025-11-06 22:25:00|1828.07|1825.07|1828.93|1825.93|1828.93|1825.93|1827.9|1824.9|0
1762468200000|2025-11-06 22:30:00|1828.85|1825.85|1828.25|1825.25|1828.85|1825.85|1828.12|1825.12|0
1762468500000|2025-11-06 22:35:00|1828.2|1825.2|1828.03|1825.03|1828.38|1825.38|1827.77|1824.77|0
1762468800000|2025-11-06 22:40:00|1827.77|1824.77|1828.25|1825.25|1828.33|1825.33|1827.77|1824.77|0
1762469100000|2025-11-06 22:45:00|1828.11|1825.11|1827.73|1824.73|1828.2|1825.2|1827.6|1824.6|0
1762469400000|2025-11-06 22:50:00|1827.68|1824.68|1827.77|1824.77|1828.38|1825.38|1827.31|1824.31|0
1762469700000|2025-11-06 22:55:00|1827.73|1824.73|1827.6|1824.6|1828.2|1825.2|1827.6|1824.6|0
1762470000000|2025-11-06 23:00:00|1825.07|1822.07|1824.37|1821.37|1826.01|1823.01|1821.91|1818.91|0
1762470300000|2025-11-06 23:05:00|1824.6|1821.6|1822.96|1819.96|1824.6|1821.6|1820.27|1817.27|0
1762470600000|2025-11-06 23:10:00|1823.08|1820.08|1821.67|1818.67|1824.72|1821.72|1820.97|1817.97|0
1762470900000|2025-11-06 23:15:00|1822.61|1819.61|1825.19|1822.19|1825.19|1822.19|1821.44|1818.44|0
1762471200000|2025-11-06 23:20:00|1825.42|1822.42|1826.6|1823.6|1827.53|1824.53|1825.19|1822.19|0
1762471500000|2025-11-06 23:25:00|1826.83|1823.83|1826.36|1823.36|1827.53|1824.53|1826.13|1823.13|0
1762471800000|2025-11-06 23:30:00|1826.6|1823.6|1825.66|1822.66|1827.3|1824.3|1824.83|1821.83|0
1762472100000|2025-11-06 23:35:00|1825.77|1822.77|1827.53|1824.53|1828|1825|1824.95|1821.95|0
1762472400000|2025-11-06 23:40:00|1827.3|1824.3|1830.58|1827.58|1830.69|1827.69|1827.3|1824.3|0
1762472700000|2025-11-06 23:45:00|1830.69|1827.69|1829.41|1826.41|1832.46|1829.46|1829.41|1826.41|0
1762473000000|2025-11-06 23:50:00|1829.64|1826.64|1830.58|1827.58|1830.93|1827.93|1828.47|1825.47|0
1762473300000|2025-11-06 23:55:00|1830.69|1827.69|1828.58|1825.58|1830.69|1827.69|1828.23|1825.23|0
1762473600000|2025-11-07 00:00:00|1828.7|1825.7|1829.75|1826.75|1830.45|1827.45|1821.78|1818.78|0
1762473900000|2025-11-07 00:05:00|1829.87|1826.87|1829.75|1826.75|1833.63|1830.63|1828.7|1825.7|0
1762474200000|2025-11-07 00:10:00|1829.64|1826.64|1827.06|1824.06|1829.87|1826.87|1825.06|1822.06|0
1762474500000|2025-11-07 00:15:00|1826.82|1823.82|1824.59|1821.59|1828.46|1825.46|1824.47|1821.47|0
1762474800000|2025-11-07 00:20:00|1824.47|1821.47|1830.1|1827.1|1830.34|1827.34|1824.24|1821.24|0
1762475100000|2025-11-07 00:25:00|1830.22|1827.22|1829.16|1826.16|1830.57|1827.57|1827.52|1824.52|0
1762475400000|2025-11-07 00:30:00|1829.51|1826.51|1832.68|1829.68|1832.68|1829.68|1828.81|1825.81|0
1762475700000|2025-11-07 00:35:00|1832.92|1829.92|1833.38|1830.38|1834.09|1831.09|1831.86|1828.86|0
1762476000000|2025-11-07 00:40:00|1833.5|1830.5|1833.85|1830.85|1834.32|1831.32|1833.38|1830.38|0
1762476300000|2025-11-07 00:45:00|1833.62|1830.62|1833.73|1830.73|1834.79|1831.79|1833.62|1830.62|0
1762476600000|2025-11-07 00:50:00|1833.85|1830.85|1834.32|1831.32|1834.56|1831.56|1832.68|1829.68|0
1762476900000|2025-11-07 00:55:00|1834.09|1831.09|1829.63|1826.63|1834.09|1831.09|1829.63|1826.63|0
1762477200000|2025-11-07 01:00:00|1829.86|1826.86|1829.97|1826.97|1830.44|1827.44|1827.05|1824.05|0
1762477500000|2025-11-07 01:05:00|1830.09|1827.09|1820.01|1817.01|1830.09|1827.09|1818.84|1815.84|0
1762477800000|2025-11-07 01:10:00|1819.89|1816.89|1825.05|1822.05|1825.64|1822.64|1819.78|1816.78|0
1762478100000|2025-11-07 01:15:00|1825.28|1822.28|1820.91|1818.91|1825.28|1822.39|1820.57|1818.57|0
1762478400000|2025-11-07 01:20:00|1821.03|1819.03|1821.55|1819.55|1821.66|1819.66|1816.89|1814.89|0
1762478700000|2025-11-07 01:25:00|1821.43|1819.43|1815.29|1813.29|1821.43|1819.43|1814.9|1812.9|0
1762479000000|2025-11-07 01:30:00|1814.93|1812.93|1811.02|1809.02|1817.59|1815.59|1810.15|1808.15|0
1762479300000|2025-11-07 01:35:00|1811.14|1809.14|1817.2|1815.2|1817.59|1815.59|1807.05|1805.05|0
1762479600000|2025-11-07 01:40:00|1817.43|1815.43|1815.4|1813.4|1818.83|1816.83|1813.86|1811.86|0
1762479900000|2025-11-07 01:45:00|1814.93|1812.93|1816.99|1814.99|1818.52|1816.52|1814.93|1812.93|0
1762480200000|2025-11-07 01:50:00|1817.23|1815.23|1816.84|1814.84|1819.03|1817.03|1813.94|1811.94|0
1762480500000|2025-11-07 01:55:00|1817.07|1815.07|1819.55|1817.55|1819.55|1817.55|1815.62|1813.62|0
1762480800000|2025-11-07 02:00:00|1820.02|1818.02|1816.01|1814.01|1820.02|1818.02|1815.54|1813.54|0
1762481100000|2025-11-07 02:05:00|1815.77|1813.77|1816.25|1814.25|1816.25|1814.25|1812.74|1810.74|0
1762481400000|2025-11-07 02:10:00|1816.49|1814.49|1812.33|1810.33|1816.95|1814.95|1811.86|1809.86|0
1762481700000|2025-11-07 02:15:00|1812.44|1810.44|1813.03|1811.03|1814.44|1812.44|1811.31|1809.31|0
1762482000000|2025-11-07 02:20:00|1812.8|1810.8|1809.28|1807.28|1813.27|1811.27|1808.35|1806.35|0
1762482300000|2025-11-07 02:25:00|1809.05|1807.05|1807.69|1805.69|1811.91|1809.91|1807.69|1805.69|0
1762482600000|2025-11-07 02:30:00|1807.93|1805.93|1817.21|1815.21|1817.21|1815.21|1807.93|1805.93|0
1762482900000|2025-11-07 02:35:00|1816.86|1814.86|1814.32|1812.32|1818.36|1816.36|1813.93|1811.93|0
1762483200000|2025-11-07 02:40:00|1814.17|1812.17|1812.72|1810.72|1814.55|1812.55|1811.12|1809.12|0
1762483500000|2025-11-07 02:45:00|1812.95|1810.95|1815.74|1813.74|1817.56|1815.56|1812.62|1810.62|0
1762483800000|2025-11-07 02:50:00|1815.98|1813.98|1815.79|1813.79|1817.43|1815.43|1814.13|1812.13|0
1762484100000|2025-11-07 02:55:00|1816.18|1814.18|1817.58|1815.58|1817.85|1815.85|1815.09|1813.09|0
1762484400000|2025-11-07 03:00:00|1817.71|1815.71|1816.6|1814.6|1819.39|1817.39|1814.24|1812.24|0
1762484700000|2025-11-07 03:05:00|1817.24|1815.24|1813.84|1811.84|1818.86|1816.86|1813.84|1811.84|0
1762485000000|2025-11-07 03:10:00|1814.19|1812.19|1811.59|1809.59|1814.19|1812.19|1810.29|1808.29|0
1762485300000|2025-11-07 03:15:00|1811.83|1809.83|1809.82|1807.82|1814.21|1812.21|1809.59|1807.59|0
1762485600000|2025-11-07 03:20:00|1809.59|1807.59|1812.07|1810.07|1812.07|1810.07|1807.13|1805.13|0
1762485900000|2025-11-07 03:25:00|1811.87|1809.87|1811.36|1809.36|1812.34|1810.34|1809.91|1807.91|0
1762486200000|2025-11-07 03:30:00|1811.13|1809.13|1810.33|1808.33|1811.79|1809.79|1809.41|1807.41|0
1762486500000|2025-11-07 03:35:00|1810.56|1808.56|1809.64|1807.64|1811.22|1809.22|1808.46|1806.46|0
1762486800000|2025-11-07 03:40:00|1809.87|1807.87|1808.04|1806.04|1810.21|1808.21|1807.58|1805.58|0
1762487100000|2025-11-07 03:45:00|1808.27|1806.27|1809.35|1807.35|1810.49|1808.49|1804.37|1802.37|0
1762487400000|2025-11-07 03:50:00|1809.69|1807.69|1808.57|1806.57|1810.28|1808.28|1807.44|1805.44|0
1762487700000|2025-11-07 03:55:00|1808.45|1806.45|1810.21|1808.21|1810.54|1808.54|1807.05|1805.05|0
1762488000000|2025-11-07 04:00:00|1809.98|1807.98|1803.11|1801.11|1810.09|1808.09|1799.91|1797.91|0
1762488300000|2025-11-07 04:05:00|1802.62|1800.62|1804.92|1802.92|1805.32|1803.32|1800.75|1798.75|0
1762488600000|2025-11-07 04:10:00|1804.8|1802.8|1804.99|1802.99|1806.53|1804.53|1804.24|1802.24|0
1762488900000|2025-11-07 04:15:00|1805.22|1803.22|1815.06|1813.06|1815.57|1813.57|1804.99|1802.99|0
1762489200000|2025-11-07 04:20:00|1815.29|1813.29|1813.76|1811.76|1816.2|1814.2|1812.51|1810.51|0
1762489500000|2025-11-07 04:25:00|1812.85|1810.85|1813.92|1811.92|1814.12|1812.12|1809.83|1807.83|0
1762489800000|2025-11-07 04:30:00|1813.68|1811.68|1810.63|1808.63|1814.63|1812.63|1809.94|1807.94|0
1762490100000|2025-11-07 04:35:00|1810.87|1808.87|1809.61|1807.61|1812.91|1810.91|1808.58|1806.58|0
1762490400000|2025-11-07 04:40:00|1809.72|1807.72|1811.23|1809.23|1811.51|1809.51|1809.25|1807.25|0
1762490700000|2025-11-07 04:45:00|1811.46|1809.46|1810.16|1808.16|1811.46|1809.46|1809.22|1807.22|0
1762491000000|2025-11-07 04:50:00|1810.04|1808.04|1813.86|1811.86|1815.15|1813.15|1809.62|1807.62|0
1762491300000|2025-11-07 04:55:00|1814.08|1812.08|1814.85|1812.85|1815.18|1813.18|1812.08|1810.08|0
1762491600000|2025-11-07 05:00:00|1814.31|1812.31|1819.86|1817.86|1820.1|1818.1|1814.31|1812.31|0
1762491900000|2025-11-07 05:05:00|1819.82|1817.82|1821.12|1819.12|1821.78|1819.78|1818.82|1816.82|0
1762492200000|2025-11-07 05:10:00|1820.69|1818.69|1820.36|1818.36|1821.24|1819.24|1819.86|1817.86|0
1762492500000|2025-11-07 05:15:00|1819.99|1817.99|1822.65|1820.65|1823.21|1821.21|1819.25|1817.25|0
1762492800000|2025-11-07 05:20:00|1822.53|1820.53|1821.11|1819.11|1822.65|1820.65|1818.97|1816.97|0
1762493100000|2025-11-07 05:25:00|1821.35|1819.35|1819.22|1817.22|1821.35|1819.35|1819.22|1817.22|0
1762493400000|2025-11-07 05:30:00|1818.99|1816.99|1822.61|1820.61|1822.89|1820.89|1818.21|1816.21|0
1762493700000|2025-11-07 05:35:00|1822.02|1820.02|1824.66|1822.66|1824.66|1822.66|1821.4|1819.4|0
1762494000000|2025-11-07 05:40:00|1824.43|1822.43|1824.95|1822.95|1826.34|1824.34|1821.39|1819.39|0
1762494300000|2025-11-07 05:45:00|1824.71|1822.71|1824.03|1822.03|1825.76|1823.76|1824.03|1822.03|0
1762494600000|2025-11-07 05:50:00|1824.26|1822.26|1824.74|1822.74|1826.95|1824.95|1823.93|1821.93|0
1762494900000|2025-11-07 05:55:00|1824.5|1822.5|1827.31|1825.31|1827.85|1825.85|1824.44|1822.44|0
1762495200000|2025-11-07 06:00:00|1827.55|1825.55|1827.23|1825.23|1828.33|1826.33|1826.62|1824.62|0
1762495500000|2025-11-07 06:05:00|1827.12|1825.12|1826.32|1824.32|1829.29|1827.29|1826.23|1824.23|0
1762495800000|2025-11-07 06:10:00|1826.58|1824.58|1826.35|1824.35|1827.63|1825.63|1824.81|1822.81|0
1762496100000|2025-11-07 06:15:00|1826.47|1824.47|1826.63|1824.63|1827.71|1825.71|1825.46|1823.46|0
1762496400000|2025-11-07 06:20:00|1826.74|1824.74|1828.46|1826.46|1828.58|1826.58|1825.57|1823.57|0
1762496700000|2025-11-07 06:25:00|1828.58|1826.58|1827.39|1825.39|1828.58|1826.58|1826.71|1824.71|0
1762497000000|2025-11-07 06:30:00|1827.16|1825.16|1826.07|1824.07|1827.19|1825.19|1824.94|1822.94|0
1762497300000|2025-11-07 06:35:00|1825.83|1823.83|1826.13|1824.13|1827.36|1825.36|1823.36|1821.36|0
1762497600000|2025-11-07 06:40:00|1826.01|1824.01|1828.38|1826.38|1828.49|1826.49|1825.61|1823.61|0
1762497900000|2025-11-07 06:45:00|1828.42|1826.42|1827.86|1825.86|1828.96|1826.96|1827.35|1825.35|0
1762498200000|2025-11-07 06:50:00|1827.97|1825.97|1825.49|1823.49|1828.2|1826.2|1823.85|1821.85|0
1762498500000|2025-11-07 06:55:00|1825.51|1823.51|1826.95|1824.95|1827.47|1825.47|1824.47|1822.47|0
1762498800000|2025-11-07 07:00:00|1827.3|1825.3|1825.34|1823.34|1828.54|1826.54|1824.76|1822.76|0
1762499100000|2025-11-07 07:05:00|1824.76|1822.76|1828.16|1826.16|1829.35|1827.35|1824.13|1822.13|0
1762499400000|2025-11-07 07:10:00|1828.05|1826.05|1828.7|1826.7|1829.14|1827.14|1827.42|1825.42|0
1762499700000|2025-11-07 07:15:00|1828.93|1826.93|1829.41|1827.41|1830.01|1828.01|1827.87|1825.87|0
1762500000000|2025-11-07 07:20:00|1829.88|1827.88|1825.56|1823.56|1832.37|1830.37|1824.95|1822.95|0
1762500300000|2025-11-07 07:25:00|1825.32|1823.32|1827.09|1825.09|1827.28|1825.28|1824.05|1822.05|0
1762500600000|2025-11-07 07:30:00|1827.45|1825.45|1828.28|1826.28|1829.17|1827.17|1825.31|1823.31|0
1762500900000|2025-11-07 07:35:00|1828.52|1826.52|1828.12|1826.12|1830.4|1828.4|1827.14|1825.14|0
1762501200000|2025-11-07 07:40:00|1828.59|1826.59|1829.3|1827.3|1829.74|1827.74|1827.07|1825.07|0
1762501500000|2025-11-07 07:45:00|1829.74|1827.74|1831.15|1829.15|1831.43|1829.43|1827.84|1825.84|0
1762501800000|2025-11-07 07:50:00|1831.03|1829.03|1830.95|1828.95|1831.94|1829.94|1829.14|1827.14|0
1762502100000|2025-11-07 07:55:00|1831.07|1829.07|1829.8|1827.8|1831.7|1829.7|1829.47|1827.47|0
1762502400000|2025-11-07 08:00:00|1830.04|1828.04|1831.83|1829.83|1832.59|1830.59|1828.83|1826.83|0
1762502700000|2025-11-07 08:05:00|1831.6|1829.6|1831.51|1829.51|1832.32|1830.32|1829.89|1827.89|0
1762503000000|2025-11-07 08:10:00|1831.63|1829.63|1831.4|1829.4|1833.01|1831.01|1829.74|1827.74|0
1762503300000|2025-11-07 08:15:00|1831.64|1829.64|1827.94|1825.94|1833.65|1831.65|1827.83|1825.83|0
1762503600000|2025-11-07 08:20:00|1827.83|1825.83|1826.88|1824.88|1828.35|1826.35|1824.44|1822.44|0
1762503900000|2025-11-07 08:25:00|1826.64|1824.64|1822.06|1820.06|1827.26|1825.26|1820.61|1818.61|0
1762504200000|2025-11-07 08:30:00|1822.76|1820.76|1820.52|1818.52|1823.86|1821.86|1819.6|1817.6|0
1762504500000|2025-11-07 08:35:00|1820.75|1818.75|1822.3|1820.3|1822.3|1820.3|1818.34|1816.34|0
1762504800000|2025-11-07 08:40:00|1822.53|1820.53|1822.25|1820.25|1823.92|1821.92|1821.52|1819.52|0
1762505100000|2025-11-07 08:45:00|1822.48|1820.48|1826.85|1824.85|1826.85|1824.85|1822.13|1820.13|0
1762505400000|2025-11-07 08:50:00|1826.5|1824.5|1825.13|1823.13|1826.5|1824.5|1823.48|1821.48|0
1762505700000|2025-11-07 08:55:00|1825.01|1823.01|1825.8|1823.8|1826.44|1824.44|1822.48|1820.48|0
1762506000000|2025-11-07 09:00:00|1825.56|1823.56|1820.67|1818.67|1825.56|1823.56|1820.55|1818.55|0
1762506300000|2025-11-07 09:05:00|1820.55|1818.55|1822.12|1820.12|1822.14|1820.14|1819.91|1817.91|0
1762506600000|2025-11-07 09:10:00|1822.36|1820.36|1828.27|1826.27|1829.25|1827.25|1822.36|1820.36|0
1762506900000|2025-11-07 09:15:00|1828.39|1826.39|1828.01|1826.01|1828.99|1826.99|1827.11|1825.11|0
1762507200000|2025-11-07 09:20:00|1827.9|1825.9|1823.54|1821.54|1828.74|1826.74|1822.54|1820.54|0
1762507500000|2025-11-07 09:25:00|1823.08|1821.08|1819.88|1817.88|1824.62|1822.62|1818.75|1816.75|0
1762507800000|2025-11-07 09:30:00|1819.41|1817.41|1818.42|1816.42|1821.73|1819.73|1817.34|1815.34|0
1762508100000|2025-11-07 09:35:00|1818.66|1816.66|1816.49|1814.49|1819.21|1817.21|1816.18|1814.18|0
1762508400000|2025-11-07 09:40:00|1816.26|1814.26|1816.2|1814.2|1817.45|1815.45|1814.59|1812.59|0
1762508700000|2025-11-07 09:45:00|1816.43|1814.43|1815.45|1813.45|1818.23|1816.23|1815.01|1813.01|0
1762509000000|2025-11-07 09:50:00|1815.69|1813.69|1814.61|1812.61|1816.29|1814.29|1812.58|1810.58|0
1762509300000|2025-11-07 09:55:00|1814.14|1812.14|1816.28|1814.28|1817.35|1815.35|1814.14|1812.14|0
1762509600000|2025-11-07 10:00:00|1815.82|1813.82|1819.15|1817.15|1819.49|1817.49|1812.59|1810.59|0
1762509900000|2025-11-07 10:05:00|1819.03|1817.03|1816.49|1814.49|1819.96|1817.96|1815.79|1813.79|0
1762510200000|2025-11-07 10:10:00|1816.6|1814.6|1807.97|1805.97|1816.7|1814.7|1807.97|1805.97|0
1762510500000|2025-11-07 10:15:00|1807.73|1805.73|1804.42|1802.42|1808.52|1806.52|1803.69|1801.69|0
1762510800000|2025-11-07 10:20:00|1804.3|1802.3|1803.74|1801.74|1807.55|1805.55|1802.9|1800.9|0
1762511100000|2025-11-07 10:25:00|1803.5|1801.5|1808.53|1806.53|1808.53|1806.53|1803.42|1801.42|0
1762511400000|2025-11-07 10:30:00|1808.87|1806.87|1810.02|1808.02|1810.77|1808.77|1807.54|1805.54|0
1762511700000|2025-11-07 10:35:00|1809.78|1807.78|1811.9|1809.9|1813.18|1811.18|1808.46|1806.46|0
1762512000000|2025-11-07 10:40:00|1811.78|1809.78|1809.76|1807.76|1811.78|1809.78|1808.88|1806.88|0
1762512300000|2025-11-07 10:45:00|1809.53|1807.53|1808.02|1806.02|1810.55|1808.55|1807.31|1805.31|0
1762512600000|2025-11-07 10:50:00|1808.25|1806.25|1810.17|1808.17|1810.61|1808.61|1806.92|1804.92|0
1762512900000|2025-11-07 10:55:00|1809.94|1807.94|1808.85|1806.85|1810.36|1808.36|1806.65|1804.65|0
1762513200000|2025-11-07 11:00:00|1808.96|1806.96|1803.28|1801.28|1808.96|1806.96|1803.28|1801.28|0
1762513500000|2025-11-07 11:05:00|1803.39|1801.39|1801.46|1799.46|1804.62|1802.62|1801.46|1799.46|0
1762513800000|2025-11-07 11:10:00|1801.23|1799.23|1791.2|1789.2|1804.56|1802.56|1790.97|1788.97|0
1762514100000|2025-11-07 11:15:00|1790.74|1788.74|1791.83|1789.83|1792.29|1790.29|1787.11|1785.11|0
1762514400000|2025-11-07 11:20:00|1792.06|1790.06|1791.04|1789.04|1797.13|1795.13|1790.19|1788.19|0
1762514700000|2025-11-07 11:25:00|1791.51|1789.51|1790.06|1788.06|1792.4|1790.4|1785.11|1783.11|0
1762515000000|2025-11-07 11:30:00|1789.73|1787.73|1783.52|1781.52|1790.2|1788.2|1782.57|1780.57|0
1762515300000|2025-11-07 11:35:00|1783.98|1781.98|1788.88|1786.88|1789.25|1787.25|1783.24|1781.24|0
1762515600000|2025-11-07 11:40:00|1789.35|1787.35|1792.27|1790.27|1792.95|1790.95|1788.65|1786.65|0
1762515900000|2025-11-07 11:45:00|1792.5|1790.5|1797.32|1795.32|1797.33|1795.33|1792.27|1790.27|0
1762516200000|2025-11-07 11:50:00|1797.55|1795.55|1798.21|1796.21|1800.42|1798.42|1794.89|1792.89|0
1762516500000|2025-11-07 11:55:00|1798.33|1796.33|1801.81|1799.81|1802.72|1800.72|1797.58|1795.58|0
1762516800000|2025-11-07 12:00:00|1801.58|1799.58|1798.98|1796.98|1801.88|1799.88|1796.29|1794.29|0
1762517100000|2025-11-07 12:05:00|1798.77|1796.77|1798.53|1796.53|1802.27|1800.27|1796.24|1794.24|0
1762517400000|2025-11-07 12:10:00|1799|1797|1799.04|1797.04|1801.39|1799.39|1797.41|1795.41|0
1762517700000|2025-11-07 12:15:00|1799.28|1797.28|1793.58|1791.58|1801.88|1799.88|1793.46|1791.46|0
1762518000000|2025-11-07 12:20:00|1793.51|1791.51|1794.95|1792.95|1795.49|1793.49|1791.72|1789.72|0
1762518300000|2025-11-07 12:25:00|1794.72|1792.72|1794.63|1792.63|1798.66|1796.66|1792.52|1790.52|0
1762518600000|2025-11-07 12:30:00|1794.5|1792.5|1790.3|1788.3|1794.5|1792.5|1788.62|1786.62|0
1762518900000|2025-11-07 12:35:00|1790.06|1788.06|1790.03|1788.03|1791.55|1789.55|1788.77|1786.77|0
1762519200000|2025-11-07 12:40:00|1790.14|1788.14|1786.53|1784.53|1791.84|1789.84|1786.1|1784.1|0
1762519500000|2025-11-07 12:45:00|1786.3|1784.3|1778.39|1776.39|1786.82|1784.82|1778.05|1776.05|0
1762519800000|2025-11-07 12:50:00|1778.28|1776.28|1777.73|1775.73|1780.97|1778.97|1777.5|1775.5|0
1762520100000|2025-11-07 12:55:00|1777.5|1775.5|1782.75|1780.75|1783.45|1781.45|1777.18|1775.18|0
1762520400000|2025-11-07 13:00:00|1782.05|1780.05|1783.07|1781.07|1783.07|1781.07|1778.37|1776.37|0
1762520700000|2025-11-07 13:05:00|1783.19|1781.19|1789.25|1787.25|1792.27|1790.27|1782.96|1780.96|0
1762521000000|2025-11-07 13:10:00|1789.13|1787.13|1788.06|1786.06|1791.71|1789.71|1785.46|1783.46|0
1762521300000|2025-11-07 13:15:00|1788.17|1786.17|1789.98|1787.98|1791.58|1789.58|1785.92|1783.92|0
1762521600000|2025-11-07 13:20:00|1790.21|1788.21|1787.45|1785.45|1794.8|1792.8|1787.45|1785.45|0
1762521900000|2025-11-07 13:25:00|1787.09|1785.09|1782.86|1780.86|1787.91|1785.91|1781.81|1779.81|0
1762522200000|2025-11-07 13:30:00|1782.27|1780.27|1785.84|1783.84|1787.37|1785.37|1782.27|1780.27|0
1762522500000|2025-11-07 13:35:00|1786.07|1784.07|1785.36|1783.36|1786.41|1784.41|1783.51|1781.51|0
1762522800000|2025-11-07 13:40:00|1785.13|1783.13|1782.93|1780.93|1785.13|1783.13|1780.97|1778.97|0
1762523100000|2025-11-07 13:45:00|1783.29|1781.29|1790.89|1788.89|1791.78|1789.78|1782.19|1780.19|0
1762523400000|2025-11-07 13:50:00|1790.92|1788.92|1791.4|1789.4|1792.57|1790.57|1789.46|1787.46|0
1762523700000|2025-11-07 13:55:00|1791.17|1789.17|1787.4|1785.4|1792.36|1790.36|1786.12|1784.12|0
1762524000000|2025-11-07 14:00:00|1787.17|1785.17|1784.6|1782.6|1789.27|1787.27|1783.15|1781.15|0
1762524300000|2025-11-07 14:05:00|1784.37|1782.37|1783.93|1781.93|1785.18|1783.18|1781.39|1779.39|0
1762524600000|2025-11-07 14:10:00|1783.97|1781.97|1784.97|1782.97|1788.9|1786.9|1783.97|1781.97|0
1762524900000|2025-11-07 14:15:00|1785.09|1783.09|1781.42|1779.42|1785.37|1783.37|1781.42|1779.42|0
1762525200000|2025-11-07 14:20:00|1780.95|1778.95|1782.56|1779.56|1782.75|1780.75|1780.35|1778.35|0
1762525500000|2025-11-07 14:25:00|1781.75|1778.75|1787.59|1784.59|1789|1786|1781.75|1778.75|0
1762525800000|2025-11-07 14:30:00|1787.27|1785.27|1771.54|1769.54|1787.27|1785.27|1771.52|1769.52|0
1762526100000|2025-11-07 14:35:00|1771.31|1769.31|1756.61|1754.61|1773.85|1771.85|1754.85|1752.85|0
1762526400000|2025-11-07 14:40:00|1756.38|1754.38|1763.05|1761.05|1767.3|1765.3|1755.21|1753.21|0
1762526700000|2025-11-07 14:45:00|1763.51|1761.51|1757.31|1755.31|1770.02|1768.02|1757.31|1755.31|0
1762527000000|2025-11-07 14:50:00|1756.84|1754.84|1769.88|1767.88|1773.04|1771.04|1756.84|1754.84|0
1762527300000|2025-11-07 14:55:00|1770.12|1768.12|1769.59|1767.59|1777.2|1775.2|1766.67|1764.67|0
1762527600000|2025-11-07 15:00:00|1769.46|1767.46|1759.03|1757.03|1771.33|1769.33|1759.03|1757.03|0
1762527900000|2025-11-07 15:05:00|1758.8|1756.8|1767.1|1765.1|1767.1|1765.1|1750.32|1748.32|0
1762528200000|2025-11-07 15:10:00|1766.87|1764.87|1773.55|1771.55|1775.22|1773.22|1765.7|1763.7|0
1762528500000|2025-11-07 15:15:00|1773.32|1771.32|1774.69|1772.69|1782.25|1780.25|1768.45|1766.45|0
1762528800000|2025-11-07 15:20:00|1775.05|1773.05|1764.93|1762.93|1778.31|1776.31|1763.77|1761.77|0
1762529100000|2025-11-07 15:25:00|1764.47|1762.47|1766.89|1764.89|1778.98|1776.98|1764.47|1762.47|0
1762529400000|2025-11-07 15:30:00|1766.42|1764.42|1762.56|1760.56|1772.76|1770.76|1760.05|1758.05|0
1762529700000|2025-11-07 15:35:00|1762.79|1760.79|1755.91|1753.91|1768.64|1766.64|1755.44|1753.44|0
1762530000000|2025-11-07 15:40:00|1755.68|1753.68|1752.97|1750.97|1759.5|1757.5|1751.77|1749.77|0
1762530300000|2025-11-07 15:45:00|1752.51|1750.51|1750.07|1748.07|1754.64|1752.64|1747.51|1745.51|0
1762530600000|2025-11-07 15:50:00|1749.84|1747.84|1750.32|1748.32|1756.13|1754.13|1747.84|1745.84|0
1762530900000|2025-11-07 15:55:00|1749.86|1747.86|1744.08|1742.08|1750.24|1748.24|1743.62|1741.62|0
1762531200000|2025-11-07 16:00:00|1743.39|1741.39|1747.88|1745.88|1750.86|1748.86|1742.92|1740.92|0
1762531500000|2025-11-07 16:05:00|1747.65|1745.65|1743.44|1741.44|1749.88|1747.88|1741.57|1739.57|0
1762531800000|2025-11-07 16:10:00|1743.68|1741.68|1739.02|1737.02|1745.47|1743.47|1737.74|1735.74|0
1762532100000|2025-11-07 16:15:00|1738.79|1736.79|1743.96|1741.96|1744.43|1742.43|1734.66|1732.66|0
1762532400000|2025-11-07 16:20:00|1743.73|1741.73|1741.55|1739.55|1748.53|1746.53|1741.55|1739.55|0
1762532700000|2025-11-07 16:25:00|1741.78|1739.78|1738.93|1736.93|1742.36|1740.36|1738.15|1736.15|0
1762533000000|2025-11-07 16:30:00|1739.16|1737.16|1743.77|1741.77|1743.9|1741.9|1737.83|1735.83|0
1762533300000|2025-11-07 16:35:00|1744|1742|1735.91|1733.91|1744.47|1742.47|1735.58|1733.58|0
1762533600000|2025-11-07 16:40:00|1736.14|1734.14|1743.82|1741.82|1744.06|1742.06|1733.9|1731.9|0
1762533900000|2025-11-07 16:45:00|1744.06|1742.06|1737.27|1735.27|1744.52|1742.52|1735.05|1733.05|0
1762534200000|2025-11-07 16:50:00|1737.04|1735.04|1736.68|1734.68|1744.42|1742.42|1735.93|1733.93|0
1762534500000|2025-11-07 16:55:00|1737.15|1735.15|1732.13|1730.13|1738.08|1736.08|1726.27|1724.27|0
1762534800000|2025-11-07 17:00:00|1731.9|1729.9|1728.19|1726.19|1733.57|1731.57|1727.46|1725.46|0
1762535100000|2025-11-07 17:05:00|1728.42|1726.42|1730.53|1728.53|1732.41|1730.41|1724.5|1722.5|0
1762535400000|2025-11-07 17:10:00|1730.07|1728.07|1736.85|1734.85|1738.14|1736.14|1727.36|1725.36|0
1762535700000|2025-11-07 17:15:00|1736.38|1734.38|1741.53|1739.53|1745.29|1743.29|1735.91|1733.91|0
1762536000000|2025-11-07 17:20:00|1741.3|1739.3|1748.35|1746.35|1751.95|1749.95|1738.22|1736.22|0
1762536300000|2025-11-07 17:25:00|1748.81|1746.81|1746.61|1744.61|1752.3|1750.3|1744.71|1742.71|0
1762536600000|2025-11-07 17:30:00|1745.91|1743.91|1748.37|1746.37|1750.83|1748.83|1745.26|1743.26|0
1762536900000|2025-11-07 17:35:00|1748.14|1746.14|1743.62|1741.62|1750|1748|1741.2|1739.2|0
1762537200000|2025-11-07 17:40:00|1744.09|1742.09|1742.21|1740.21|1744.78|1742.78|1739.28|1737.28|0
1762537500000|2025-11-07 17:45:00|1741.98|1739.98|1734.67|1732.67|1744.88|1742.88|1734.02|1732.02|0
1762537800000|2025-11-07 17:50:00|1734.43|1732.43|1739.72|1737.72|1740.77|1738.77|1732.31|1730.31|0
1762538100000|2025-11-07 17:55:00|1739.95|1737.95|1749.8|1747.8|1750.03|1748.03|1739.72|1737.72|0
1762538400000|2025-11-07 18:00:00|1749.57|1747.57|1750.23|1748.23|1753.31|1751.31|1748.34|1746.34|0
1762538700000|2025-11-07 18:05:00|1750|1748|1752.26|1750.26|1754.85|1752.85|1745.71|1743.71|0
1762539000000|2025-11-07 18:10:00|1752.49|1750.49|1755.09|1753.09|1756.63|1754.63|1750.24|1748.24|0
1762539300000|2025-11-07 18:15:00|1754.85|1752.85|1756.06|1754.06|1758.38|1756.38|1750.48|1748.48|0
1762539600000|2025-11-07 18:20:00|1755.83|1753.83|1760.75|1758.75|1760.98|1758.98|1753.87|1751.87|0
1762539900000|2025-11-07 18:25:00|1760.98|1758.98|1761.8|1759.8|1764.4|1762.4|1760.08|1758.08|0
1762540200000|2025-11-07 18:30:00|1761.57|1759.57|1762.54|1760.54|1765.47|1763.47|1761.06|1759.06|0
1762540500000|2025-11-07 18:35:00|1762.78|1760.78|1768.15|1766.15|1768.48|1766.48|1758.74|1756.74|0
1762540800000|2025-11-07 18:40:00|1768.38|1766.38|1765.78|1763.78|1769.53|1767.53|1764.82|1762.82|0
1762541100000|2025-11-07 18:45:00|1766.01|1764.01|1757.65|1755.65|1767.65|1765.65|1756.93|1754.93|0
1762541400000|2025-11-07 18:50:00|1757.53|1755.53|1757.65|1755.65|1757.78|1755.78|1751.84|1749.84|0
1762541700000|2025-11-07 18:55:00|1757.89|1755.89|1764.67|1762.67|1769.82|1767.82|1757.89|1755.89|0
1762542000000|2025-11-07 19:00:00|1764.43|1762.43|1766.96|1764.96|1770.41|1768.41|1760.88|1758.88|0
1762542300000|2025-11-07 19:05:00|1766.72|1764.72|1768.31|1766.31|1771.38|1769.38|1765.56|1763.56|0
1762542600000|2025-11-07 19:10:00|1768.07|1766.07|1770.61|1768.61|1771.16|1769.16|1765.81|1763.81|0
1762542900000|2025-11-07 19:15:00|1770.85|1768.85|1768.37|1766.37|1773.79|1771.79|1767.69|1765.69|0
1762543200000|2025-11-07 19:20:00|1768.13|1766.13|1773.88|1771.88|1774.58|1772.58|1768.13|1766.13|0
1762543500000|2025-11-07 19:25:00|1773.18|1771.18|1771.76|1769.76|1773.46|1771.46|1769.12|1767.12|0
1762543800000|2025-11-07 19:30:00|1772|1770|1783.24|1781.24|1783.47|1781.47|1772|1770|0
1762544100000|2025-11-07 19:35:00|1783|1781|1790.12|1788.12|1791.37|1789.37|1781.28|1779.28|0
1762544400000|2025-11-07 19:40:00|1790.59|1788.59|1798.89|1796.89|1803.52|1801.52|1790.59|1788.59|0
1762544700000|2025-11-07 19:45:00|1799.13|1797.13|1797|1795|1800.04|1798.04|1789.75|1787.75|0
1762545000000|2025-11-07 19:50:00|1797.23|1795.23|1802.91|1800.91|1802.91|1800.91|1794.69|1792.69|0
1762545300000|2025-11-07 19:55:00|1802.45|1800.45|1804.82|1802.82|1805.18|1803.18|1797.63|1795.63|0
1762545600000|2025-11-07 20:00:00|1804.47|1802.47|1801.59|1799.59|1807.22|1805.22|1800.05|1798.05|0
1762545900000|2025-11-07 20:05:00|1801.36|1799.36|1802.58|1800.58|1804.26|1802.26|1793.72|1791.72|0
1762546200000|2025-11-07 20:10:00|1803.28|1801.28|1801.15|1799.15|1806.3|1804.3|1799.69|1797.69|0
1762546500000|2025-11-07 20:15:00|1801.39|1799.39|1796.41|1794.41|1802.45|1800.45|1793.08|1791.08|0
1762546800000|2025-11-07 20:20:00|1796.18|1794.18|1790.49|1788.49|1797.12|1795.12|1788.99|1786.99|0
1762547100000|2025-11-07 20:25:00|1789.78|1787.78|1793.42|1791.42|1797.74|1795.74|1786.73|1784.73|0
1762547400000|2025-11-07 20:30:00|1793.89|1791.89|1796.21|1794.21|1800.56|1798.56|1793.89|1791.89|0
1762547700000|2025-11-07 20:35:00|1796.45|1794.45|1801.36|1799.36|1802.32|1800.32|1796.21|1794.21|0
1762548000000|2025-11-07 20:40:00|1801.83|1799.83|1805.67|1803.67|1806.27|1804.27|1796.83|1794.83|0
1762548300000|2025-11-07 20:45:00|1805.43|1803.43|1793.48|1791.48|1807.11|1805.11|1793.48|1791.48|0
1762548600000|2025-11-07 20:50:00|1793.01|1791.01|1803.53|1801.53|1807.82|1805.82|1793.01|1791.01|0
1762548900000|2025-11-07 20:55:00|1803.29|1801.29|1808.8|1806.8|1814.02|1812.02|1803.06|1801.06|0
1762549200000|2025-11-07 21:00:00|1809.74|1807.74|1820.16|1818.16|1821.66|1819.66|1809.74|1807.74|0
1762549500000|2025-11-07 21:05:00|1819.22|1817.22|1818.37|1816.37|1822.17|1820.17|1817.37|1815.37|0
1762549800000|2025-11-07 21:10:00|1818.14|1816.14|1818.48|1816.48|1819.94|1817.94|1816.67|1814.67|0
1762737300000|2025-11-10 01:15:00|1849.12|1847.12|1849.43|1847.43|1850.78|1848.78|1848.46|1846.46|0
1762737600000|2025-11-10 01:20:00|1849.31|1847.31|1850.49|1848.49|1852.99|1850.99|1848.3|1846.3|0
1762737900000|2025-11-10 01:25:00|1850.73|1848.73|1850.69|1848.69|1853.88|1851.88|1850.18|1848.18|0
1762738200000|2025-11-10 01:30:00|1850.22|1848.22|1848.44|1846.44|1850.45|1848.45|1847.44|1845.44|0
1762738500000|2025-11-10 01:35:00|1848.33|1846.33|1850.27|1848.27|1850.82|1848.82|1847.71|1845.71|0
1762738800000|2025-11-10 01:40:00|1850.38|1848.38|1848.22|1846.22|1850.76|1848.76|1848.22|1846.22|0
1762739100000|2025-11-10 01:45:00|1847.87|1845.87|1853.4|1851.4|1853.52|1851.52|1847.82|1845.82|0
1762739400000|2025-11-10 01:50:00|1853.29|1851.29|1856.12|1854.12|1857.04|1855.04|1853.07|1851.07|0
1762739700000|2025-11-10 01:55:00|1856|1854|1856.58|1854.58|1857.58|1855.58|1854.46|1852.46|0
1762740000000|2025-11-10 02:00:00|1856.63|1854.63|1856.79|1854.79|1857.85|1855.85|1855.76|1853.76|0
1762740300000|2025-11-10 02:05:00|1856.6|1854.6|1854.54|1852.54|1857.79|1855.79|1853.06|1851.06|0
1762740600000|2025-11-10 02:10:00|1854.42|1852.42|1854.49|1852.49|1856.38|1854.38|1854.07|1852.07|0
1762740900000|2025-11-10 02:15:00|1854.72|1852.72|1854.66|1852.66|1856.16|1854.16|1853.98|1851.98|0
1762741200000|2025-11-10 02:20:00|1854.42|1852.42|1855.45|1853.45|1856.39|1854.39|1853.99|1851.99|0
1762741500000|2025-11-10 02:25:00|1855.69|1853.69|1854.66|1852.66|1855.69|1853.69|1854.13|1852.13|0
1762741800000|2025-11-10 02:30:00|1854.9|1852.9|1855.8|1853.8|1857.38|1855.38|1854.9|1852.9|0
1762742100000|2025-11-10 02:35:00|1856.04|1854.04|1857.84|1855.84|1857.84|1855.84|1855.66|1853.66|0
1762742400000|2025-11-10 02:40:00|1857.6|1855.6|1857.23|1855.23|1857.79|1855.79|1855.93|1853.93|0
1762742700000|2025-11-10 02:45:00|1857.46|1855.46|1858.27|1856.27|1858.8|1856.8|1856.92|1854.92|0
1762743000000|2025-11-10 02:50:00|1857.97|1855.97|1856.85|1854.85|1858.58|1856.58|1856.26|1854.26|0
1762743300000|2025-11-10 02:55:00|1856.62|1854.62|1855.7|1853.7|1857.71|1855.71|1855.7|1853.7|0
1762743600000|2025-11-10 03:00:00|1856.17|1854.17|1858.86|1856.86|1860.39|1858.39|1855.94|1853.94|0
1762743900000|2025-11-10 03:05:00|1858.75|1856.75|1857.71|1855.71|1860.05|1858.05|1856.35|1854.35|0
1762744200000|2025-11-10 03:10:00|1857.47|1855.47|1858.91|1856.91|1859.96|1857.96|1857.29|1855.29|0
1762744500000|2025-11-10 03:15:00|1858.79|1856.79|1860.19|1858.19|1862.17|1860.17|1858.56|1856.56|0
1762744800000|2025-11-10 03:20:00|1860.43|1858.43|1860.06|1858.06|1860.43|1858.43|1858.53|1856.53|0
1762745100000|2025-11-10 03:25:00|1860.3|1858.3|1861.38|1859.38|1861.66|1859.66|1859.64|1857.64|0
1762745400000|2025-11-10 03:30:00|1861.14|1859.14|1862.27|1860.27|1862.54|1860.54|1860.9|1858.9|0
1762745700000|2025-11-10 03:35:00|1862.51|1860.51|1859.21|1857.21|1862.95|1860.95|1858.86|1856.86|0
1762746000000|2025-11-10 03:40:00|1858.97|1856.97|1859.45|1857.45|1860.71|1858.71|1858.23|1856.23|0
1762746300000|2025-11-10 03:45:00|1859.34|1857.34|1859.01|1857.01|1859.85|1857.85|1858.55|1856.55|0
1762746600000|2025-11-10 03:50:00|1859.06|1857.06|1858.63|1856.63|1859.54|1857.54|1858.11|1856.11|0
1762746900000|2025-11-10 03:55:00|1858.79|1856.79|1857.25|1855.25|1859.07|1857.07|1857.25|1855.25|0
1762747200000|2025-11-10 04:00:00|1857.21|1855.21|1858.28|1856.28|1859.17|1857.17|1857.21|1855.21|0
1762747500000|2025-11-10 04:05:00|1858.52|1856.52|1860.47|1858.47|1861.27|1859.27|1858.28|1856.28|0
1762747800000|2025-11-10 04:10:00|1860.46|1858.46|1859.9|1857.9|1862.14|1860.14|1859.66|1857.66|0
1762748100000|2025-11-10 04:15:00|1859.66|1857.66|1859.87|1857.87|1860.32|1858.32|1858.15|1856.15|0
1762748400000|2025-11-10 04:20:00|1860.11|1858.11|1859.65|1857.65|1860.13|1858.13|1858.93|1856.93|0
1762748700000|2025-11-10 04:25:00|1859.42|1857.42|1859.62|1857.62|1860.09|1858.09|1858.91|1856.91|0
1762749000000|2025-11-10 04:30:00|1859.75|1857.75|1859.32|1857.32|1860.4|1858.4|1858.16|1856.16|0
1762749300000|2025-11-10 04:35:00|1858.84|1856.84|1859.01|1857.01|1860.19|1858.19|1857.97|1855.97|0
1762749600000|2025-11-10 04:40:00|1858.78|1856.78|1860.01|1858.01|1860.75|1858.75|1858.22|1856.22|0
1762749900000|2025-11-10 04:45:00|1860.24|1858.24|1861.07|1859.07|1861.07|1859.07|1859.09|1857.09|0
1762750200000|2025-11-10 04:50:00|1861|1859|1856.51|1854.51|1861.61|1859.61|1856.51|1854.51|0
1762750500000|2025-11-10 04:55:00|1860.08|1858.08|1859.8|1857.8|1860.72|1858.72|1859.2|1857.2|0
1762750800000|2025-11-10 05:00:00|1860.04|1858.04|1860.64|1858.64|1860.73|1858.73|1859.27|1857.27|0
1762751100000|2025-11-10 05:05:00|1860.75|1858.75|1861.31|1859.31|1861.36|1859.36|1859.81|1857.81|0
1762751400000|2025-11-10 05:10:00|1861.07|1859.07|1863.38|1861.38|1863.86|1861.86|1860.81|1858.81|0
1762751700000|2025-11-10 05:15:00|1863.41|1861.41|1863.95|1861.95|1864.31|1862.31|1863.22|1861.22|0
1762752000000|2025-11-10 05:20:00|1864.19|1862.19|1863.64|1861.64|1864.19|1862.19|1862.64|1860.64|0
1762752300000|2025-11-10 05:25:00|1863.49|1861.49|1863.3|1861.3|1864.08|1862.08|1862.8|1860.8|0
1762752600000|2025-11-10 05:30:00|1863.07|1861.07|1861.57|1859.57|1864.03|1862.03|1859.75|1857.75|0
1762752900000|2025-11-10 05:35:00|1861.34|1859.34|1860.6|1858.6|1861.83|1859.83|1859.35|1857.35|0
1762753200000|2025-11-10 05:40:00|1860.54|1858.54|1861.88|1859.88|1862.01|1860.01|1859.88|1857.88|0
1762753500000|2025-11-10 05:45:00|1861.76|1859.76|1860.33|1858.33|1861.9|1859.9|1860.17|1858.17|0
1762753800000|2025-11-10 05:50:00|1860.44|1858.44|1862.17|1860.17|1862.58|1860.58|1859.54|1857.54|0
1762754100000|2025-11-10 05:55:00|1862.21|1860.21|1861.88|1859.88|1862.66|1860.66|1861.26|1859.26|0
1762754400000|2025-11-10 06:00:00|1861.64|1859.64|1861.74|1859.74|1861.87|1859.87|1860.01|1858.01|0
1762754700000|2025-11-10 06:05:00|1861.98|1859.98|1861.6|1859.6|1863.41|1861.41|1861.35|1859.35|0
1762755000000|2025-11-10 06:10:00|1861.58|1859.58|1861|1859|1862.63|1860.63|1860.53|1858.53|0
1762755300000|2025-11-10 06:15:00|1861.07|1859.07|1862.04|1860.04|1863.08|1861.08|1861.07|1859.07|0
1762755600000|2025-11-10 06:20:00|1861.94|1859.94|1861.12|1859.12|1862.59|1860.59|1860.87|1858.87|0
1762755900000|2025-11-10 06:25:00|1861.24|1859.24|1859.53|1857.53|1861.9|1859.9|1858.17|1856.17|0
1762756200000|2025-11-10 06:30:00|1859.29|1857.29|1861.65|1859.65|1861.65|1859.65|1858.47|1856.47|0
1762756500000|2025-11-10 06:35:00|1862.12|1860.12|1861.29|1859.29|1862.6|1860.6|1860.11|1858.11|0
1762756800000|2025-11-10 06:40:00|1861.52|1859.52|1860.22|1858.22|1861.52|1859.52|1859.99|1857.99|0
1762757100000|2025-11-10 06:45:00|1859.86|1857.86|1862.75|1860.75|1863.17|1861.17|1859.75|1857.75|0
1762757400000|2025-11-10 06:50:00|1862.87|1860.87|1860.52|1858.52|1864.16|1862.16|1860.34|1858.34|0
1762757700000|2025-11-10 06:55:00|1860.63|1858.63|1857.29|1855.29|1860.65|1858.65|1857.29|1855.29|0
1762758000000|2025-11-10 07:00:00|1857.64|1855.64|1858.97|1856.97|1859.8|1857.8|1856.33|1854.33|0
1762758300000|2025-11-10 07:05:00|1858.86|1856.86|1859.77|1857.77|1860.17|1858.17|1857.29|1855.29|0
1762758600000|2025-11-10 07:10:00|1859.66|1857.66|1860.57|1858.57|1860.57|1858.57|1857.05|1855.05|0
1762758900000|2025-11-10 07:15:00|1859.62|1857.62|1858.38|1856.38|1860.34|1858.34|1858.38|1856.38|0
1762759200000|2025-11-10 07:20:00|1858.37|1856.37|1859.83|1857.83|1860.14|1858.14|1857.83|1855.83|0
1762759500000|2025-11-10 07:25:00|1859.73|1857.73|1858.84|1856.84|1860.42|1858.42|1858.02|1856.02|0
1762759800000|2025-11-10 07:30:00|1858.92|1856.92|1861.34|1859.34|1861.55|1859.55|1858.3|1856.3|0
1762760100000|2025-11-10 07:35:00|1861.58|1859.58|1858.55|1856.55|1861.58|1859.58|1858.35|1856.35|0
1762760400000|2025-11-10 07:40:00|1858.79|1856.79|1860.84|1858.84|1861.66|1859.66|1858.79|1856.79|0
1762760700000|2025-11-10 07:45:00|1860.95|1858.95|1861.38|1859.38|1862.22|1860.22|1860.19|1858.19|0
1762761000000|2025-11-10 07:50:00|1861.61|1859.61|1861.39|1859.39|1862.16|1860.16|1859.49|1857.49|0
1762761300000|2025-11-10 07:55:00|1861.15|1859.15|1859.58|1857.58|1862.17|1860.17|1859.58|1857.58|0
1762761600000|2025-11-10 08:00:00|1859.85|1857.85|1859.15|1857.15|1861.27|1859.27|1859.15|1857.15|0
1762761900000|2025-11-10 08:05:00|1859.62|1857.62|1858.87|1856.87|1861.15|1859.15|1858.13|1856.13|0
1762762200000|2025-11-10 08:10:00|1858.63|1856.63|1856.04|1854.04|1859.1|1857.1|1855.57|1853.57|0
1762762500000|2025-11-10 08:15:00|1855.91|1853.91|1856.6|1854.6|1857.28|1855.28|1854.31|1852.31|0
1762762800000|2025-11-10 08:20:00|1856.48|1854.48|1861.03|1859.03|1861.03|1859.03|1854.95|1852.95|0
1762763100000|2025-11-10 08:25:00|1861.14|1859.14|1861.93|1859.93|1862.51|1860.51|1860.67|1858.67|0
1762763400000|2025-11-10 08:30:00|1862.09|1860.09|1866.06|1864.06|1866.77|1864.77|1861.01|1859.01|0
1762763700000|2025-11-10 08:35:00|1865.94|1863.94|1865.31|1863.31|1867.87|1865.87|1864.73|1862.73|0
1762764000000|2025-11-10 08:40:00|1865.08|1863.08|1866.44|1864.44|1867.05|1865.05|1865.08|1863.08|0
1762764300000|2025-11-10 08:45:00|1866.56|1864.56|1866.87|1864.87|1868.62|1866.62|1865.43|1863.43|0
1762764600000|2025-11-10 08:50:00|1866.99|1864.99|1866.94|1864.94|1868.53|1866.53|1866.87|1864.87|0
1762764900000|2025-11-10 08:55:00|1867|1865|1869.63|1867.63|1869.63|1867.63|1866.82|1864.82|0
1762765200000|2025-11-10 09:00:00|1869.28|1867.28|1871.35|1869.35|1871.36|1869.36|1868.17|1866.17|0
1762765500000|2025-11-10 09:05:00|1871.58|1869.58|1870.55|1868.55|1872.64|1870.64|1870.01|1868.01|0
1762765800000|2025-11-10 09:10:00|1870.78|1868.78|1872.89|1870.89|1873.2|1871.2|1869.65|1867.65|0
1762766100000|2025-11-10 09:15:00|1873.01|1871.01|1876.59|1874.59|1877.88|1875.88|1871.9|1869.9|0
1762766400000|2025-11-10 09:20:00|1877.06|1875.06|1875.54|1873.54|1878.83|1876.83|1873.42|1871.42|0
1762766700000|2025-11-10 09:25:00|1875.67|1873.67|1873.06|1871.06|1876.18|1874.18|1872.66|1870.66|0
1762767000000|2025-11-10 09:30:00|1872.95|1870.95|1872.89|1870.89|1874.85|1872.85|1871.84|1869.84|0
1762767300000|2025-11-10 09:35:00|1873.12|1871.12|1873.73|1871.73|1874.78|1872.78|1872.31|1870.31|0
1762767600000|2025-11-10 09:40:00|1873.96|1871.96|1874.22|1872.22|1876.32|1874.32|1873.73|1871.73|0
1762767900000|2025-11-10 09:45:00|1873.75|1871.75|1877.11|1875.11|1877.15|1875.15|1873.3|1871.3|0
1762768200000|2025-11-10 09:50:00|1877.23|1875.23|1876.44|1874.44|1878.36|1876.36|1875.83|1873.83|0
1762768500000|2025-11-10 09:55:00|1876.68|1874.68|1876.04|1874.04|1877.13|1875.13|1874.58|1872.58|0
1762768800000|2025-11-10 10:00:00|1876.39|1874.39|1875.93|1873.93|1876.97|1874.97|1874.01|1872.01|0
1762769100000|2025-11-10 10:05:00|1875.69|1873.69|1875.54|1873.54|1877.24|1875.24|1874.88|1872.88|0
1762769400000|2025-11-10 10:10:00|1875.78|1873.78|1875.74|1873.74|1877.12|1875.12|1875.04|1873.04|0
1762769700000|2025-11-10 10:15:00|1875.85|1873.85|1876.49|1874.49|1878.15|1876.15|1874.77|1872.77|0
1762770000000|2025-11-10 10:20:00|1876.62|1874.62|1876.38|1874.38|1877.63|1875.63|1875.94|1873.94|0
1762770300000|2025-11-10 10:25:00|1876.27|1874.27|1875.55|1873.55|1876.8|1874.8|1874.81|1872.81|0
1762770600000|2025-11-10 10:30:00|1875.66|1873.66|1876.88|1874.88|1877.76|1875.76|1875.55|1873.55|0
1762770900000|2025-11-10 10:35:00|1877.12|1875.12|1877.55|1875.55|1878.68|1876.68|1876.99|1874.99|0
1762771200000|2025-11-10 10:40:00|1877.79|1875.79|1878.29|1876.29|1879.63|1877.63|1877.41|1875.41|0
1762771500000|2025-11-10 10:45:00|1878.4|1876.4|1876.62|1874.62|1878.9|1876.9|1876.48|1874.48|0
1762771800000|2025-11-10 10:50:00|1876.86|1874.86|1876.46|1874.46|1877.13|1875.13|1874.62|1872.62|0
1762772100000|2025-11-10 10:55:00|1876.58|1874.58|1875.68|1873.68|1876.96|1874.96|1874.07|1872.07|0
1762772400000|2025-11-10 11:00:00|1875.45|1873.45|1877.08|1875.08|1878.12|1876.12|1874.34|1872.34|0
1762772700000|2025-11-10 11:05:00|1876.96|1874.96|1871.56|1869.56|1877.32|1875.32|1871.56|1869.56|0
1762773000000|2025-11-10 11:10:00|1871.8|1869.8|1871.52|1869.52|1874.03|1872.03|1871.35|1869.35|0
1762773300000|2025-11-10 11:15:00|1871.74|1869.74|1870.22|1868.22|1873.39|1871.39|1869.65|1867.65|0
1762773600000|2025-11-10 11:20:00|1870.1|1868.1|1869.85|1867.85|1872.37|1870.37|1868.94|1866.94|0
1762773900000|2025-11-10 11:25:00|1870.46|1868.46|1870.32|1868.32|1871.73|1869.73|1869.51|1867.51|0
1762774200000|2025-11-10 11:30:00|1870.3|1868.3|1870.15|1868.15|1871.15|1869.15|1869.15|1867.15|0
1762774500000|2025-11-10 11:35:00|1870.26|1868.26|1871.5|1869.5|1872.19|1870.19|1869.35|1867.35|0
1762774800000|2025-11-10 11:40:00|1871.37|1869.37|1874.08|1872.08|1874.08|1872.08|1871.37|1869.37|0
1762775100000|2025-11-10 11:45:00|1874.04|1872.04|1874.52|1872.52|1875.98|1873.98|1874.04|1872.04|0
1762775400000|2025-11-10 11:50:00|1874.75|1872.75|1875.81|1873.81|1875.82|1873.82|1873.02|1871.02|0
1762775700000|2025-11-10 11:55:00|1876.04|1874.04|1876.94|1874.94|1877.27|1875.27|1874.05|1872.05|0
1762776000000|2025-11-10 12:00:00|1876.46|1874.46|1875.8|1873.8|1878.81|1876.81|1875.23|1873.23|0
1762776300000|2025-11-10 12:05:00|1875.91|1873.91|1872.63|1870.63|1876.8|1874.8|1871.29|1869.29|0
1762776600000|2025-11-10 12:10:00|1873.09|1871.09|1873.52|1871.52|1874.59|1872.59|1872.62|1870.62|0
1762776900000|2025-11-10 12:15:00|1873.28|1871.28|1873.08|1871.08|1873.54|1871.54|1871.82|1869.82|0
1762777200000|2025-11-10 12:20:00|1872.97|1870.97|1872.72|1870.72|1874.42|1872.42|1871.97|1869.97|0
1762777500000|2025-11-10 12:25:00|1872.85|1870.85|1870.9|1868.9|1873.69|1871.69|1869.92|1867.92|0
1762777800000|2025-11-10 12:30:00|1870.02|1868.02|1871.33|1869.33|1872.85|1870.85|1869.86|1867.86|0
1762778100000|2025-11-10 12:35:00|1870.05|1868.05|1870.8|1868.8|1873.3|1871.3|1870.05|1868.05|0
1762778400000|2025-11-10 12:40:00|1870.76|1868.76|1871.32|1869.32|1872.58|1870.58|1869.03|1867.03|0
1762778700000|2025-11-10 12:45:00|1871.08|1869.08|1870.21|1868.21|1871.43|1869.43|1868.28|1866.28|0
1762779000000|2025-11-10 12:50:00|1869.06|1867.06|1871.82|1869.82|1872.25|1870.25|1869.06|1867.06|0
1762779300000|2025-11-10 12:55:00|1872.05|1870.05|1871.39|1869.39|1873.86|1871.86|1871.02|1869.02|0
1762779600000|2025-11-10 13:00:00|1871.98|1869.98|1871.9|1869.9|1873.68|1871.68|1871.77|1869.77|0
1762779900000|2025-11-10 13:05:00|1871.8|1869.8|1873.08|1871.08|1874.7|1872.7|1870.84|1868.84|0
1762780200000|2025-11-10 13:10:00|1872.96|1870.96|1870.6|1868.6|1874.36|1872.36|1869.53|1867.53|0
1762780500000|2025-11-10 13:15:00|1870.36|1868.36|1870.43|1868.43|1873.08|1871.08|1869.71|1867.71|0
1762780800000|2025-11-10 13:20:00|1870.66|1868.66|1874.03|1872.03|1874.34|1872.34|1870.54|1868.54|0
1762781100000|2025-11-10 13:25:00|1873.79|1871.79|1873.63|1871.63|1874.94|1872.94|1872.02|1870.02|0
1762781400000|2025-11-10 13:30:00|1873.4|1871.4|1874.56|1872.56|1876.78|1874.78|1873.4|1871.4|0
1762781700000|2025-11-10 13:35:00|1874.53|1872.53|1874.9|1872.9|1876.82|1874.82|1873.65|1871.65|0
1762782000000|2025-11-10 13:40:00|1875.13|1873.13|1874.67|1872.67|1875.92|1873.92|1873.03|1871.03|0
1762782300000|2025-11-10 13:45:00|1874.55|1872.55|1870.26|1868.26|1874.67|1872.67|1869.95|1867.95|0
1762782600000|2025-11-10 13:50:00|1870.5|1868.5|1873.69|1871.69|1874.96|1872.96|1870.5|1868.5|0
1762782900000|2025-11-10 13:55:00|1872.54|1870.54|1876.68|1874.68|1876.9|1874.9|1872.15|1870.15|0
1762783200000|2025-11-10 14:00:00|1876.91|1874.91|1874.22|1872.22|1876.91|1874.91|1873.05|1871.05|0
1762783500000|2025-11-10 14:05:00|1874.46|1872.46|1872.93|1870.93|1874.72|1872.72|1870.81|1868.81|0
1762783800000|2025-11-10 14:10:00|1873.17|1871.17|1872.23|1870.23|1875.08|1873.08|1870.52|1868.52|0
1762784100000|2025-11-10 14:15:00|1872.46|1870.46|1872.31|1870.31|1872.67|1870.67|1870.25|1868.25|0
1762784400000|2025-11-10 14:20:00|1872.55|1870.55|1875.51|1872.51|1875.51|1873.14|1872.51|1870.51|0
1762784700000|2025-11-10 14:25:00|1876.22|1873.22|1873.75|1870.75|1878.24|1875.24|1872.92|1869.92|0
1762785000000|2025-11-10 14:30:00|1873.32|1871.32|1876.7|1874.7|1880.6|1878.6|1873.32|1871.32|0
1762785300000|2025-11-10 14:35:00|1877.65|1875.65|1887.72|1885.72|1887.99|1885.99|1877.41|1875.41|0
1762785600000|2025-11-10 14:40:00|1887.95|1885.95|1886.42|1884.42|1889.47|1887.47|1884.75|1882.75|0
1762785900000|2025-11-10 14:45:00|1886.65|1884.65|1886.53|1884.53|1891.33|1889.33|1885.62|1883.62|0
1762786200000|2025-11-10 14:50:00|1886.29|1884.29|1883.85|1881.85|1887.78|1885.78|1881.3|1879.3|0
1762786500000|2025-11-10 14:55:00|1884.08|1882.08|1885.99|1883.99|1889.86|1887.86|1882.77|1880.77|0
1762786800000|2025-11-10 15:00:00|1885.76|1883.76|1886.26|1884.26|1887.88|1885.88|1884.19|1882.19|0
1762787100000|2025-11-10 15:05:00|1886.49|1884.49|1886.68|1884.68|1888.69|1886.69|1884.98|1882.98|0
1762787400000|2025-11-10 15:10:00|1887.39|1885.39|1886.85|1884.85|1890.96|1888.96|1885.53|1883.53|0
1762787700000|2025-11-10 15:15:00|1887.32|1885.32|1883.34|1881.34|1889.2|1887.2|1881.75|1879.75|0
1762788000000|2025-11-10 15:20:00|1883.58|1881.58|1889.32|1887.32|1889.33|1887.33|1882.9|1880.9|0
1762788300000|2025-11-10 15:25:00|1889.08|1887.08|1888.83|1886.83|1891|1889|1887.13|1885.13|0
1762788600000|2025-11-10 15:30:00|1889.07|1887.07|1886.24|1884.24|1890.01|1888.01|1885.09|1883.09|0
1762788900000|2025-11-10 15:35:00|1886.48|1884.48|1881.58|1879.58|1888.14|1886.14|1881.21|1879.21|0
1762789200000|2025-11-10 15:40:00|1881.82|1879.82|1877.67|1875.67|1881.82|1879.82|1877.67|1875.67|0
1762789500000|2025-11-10 15:45:00|1877.43|1875.43|1877.32|1875.32|1880.92|1878.92|1875.95|1873.95|0
1762789800000|2025-11-10 15:50:00|1877.09|1875.09|1870.19|1868.19|1877.32|1875.32|1864.07|1862.07|0
1762790100000|2025-11-10 15:55:00|1869.48|1867.48|1863.92|1861.92|1870.49|1868.49|1863.12|1861.12|0
1762790400000|2025-11-10 16:00:00|1863.45|1861.45|1859.25|1857.25|1864.71|1862.71|1858.29|1856.29|0
1762790700000|2025-11-10 16:05:00|1858.54|1856.54|1862.12|1860.12|1864.14|1862.14|1854.71|1852.71|0
1762791000000|2025-11-10 16:10:00|1862.83|1860.83|1864.81|1862.81|1868.97|1866.97|1862.83|1860.83|0
1762791300000|2025-11-10 16:15:00|1864.57|1862.57|1863.93|1861.93|1867.53|1865.53|1860.65|1858.65|0
1762791600000|2025-11-10 16:20:00|1863.46|1861.46|1858.7|1856.7|1865.97|1863.97|1856.81|1854.81|0
1762791900000|2025-11-10 16:25:00|1858.46|1856.46|1857.07|1855.07|1860.91|1858.91|1856.47|1854.47|0
1762792200000|2025-11-10 16:30:00|1856.83|1854.83|1860.32|1858.32|1863.5|1861.5|1856.83|1854.83|0
1762792500000|2025-11-10 16:35:00|1860.09|1858.09|1857.65|1855.65|1860.96|1858.96|1856.72|1854.72|0
1762792800000|2025-11-10 16:40:00|1857.88|1855.88|1858.87|1856.87|1859.39|1857.39|1852.06|1850.06|0
1762793100000|2025-11-10 16:45:00|1858.63|1856.63|1858.4|1856.4|1859.58|1857.58|1854.68|1852.68|0
1762793400000|2025-11-10 16:50:00|1858.64|1856.64|1858.52|1856.52|1861.52|1859.52|1856.09|1854.09|0
1762793700000|2025-11-10 16:55:00|1858.4|1856.4|1867.28|1865.28|1867.52|1865.52|1856.91|1854.91|0
1762794000000|2025-11-10 17:00:00|1867.04|1865.04|1875.22|1873.22|1876.15|1874.15|1865.63|1863.63|0
1762794300000|2025-11-10 17:05:00|1875.46|1873.46|1873.54|1871.54|1878.37|1876.37|1872.47|1870.47|0
1762794600000|2025-11-10 17:10:00|1873.3|1871.3|1868.17|1866.17|1874.18|1872.18|1867.7|1865.7|0
1762794900000|2025-11-10 17:15:00|1867.93|1865.93|1871.01|1869.01|1872.48|1870.48|1866.48|1864.48|0
1762795200000|2025-11-10 17:20:00|1871.25|1869.25|1872.79|1870.79|1875.71|1873.71|1870.11|1868.11|0
1762795500000|2025-11-10 17:25:00|1872.55|1870.55|1874.39|1872.39|1877.44|1875.44|1872.55|1870.55|0
1762795800000|2025-11-10 17:30:00|1874.62|1872.62|1880.01|1878.01|1880.44|1878.44|1874.62|1872.62|0
1762796100000|2025-11-10 17:35:00|1879.77|1877.77|1882.26|1880.26|1882.47|1880.47|1875.91|1873.91|0
1762796400000|2025-11-10 17:40:00|1882.02|1880.02|1883.91|1881.91|1888.01|1886.01|1881.79|1879.79|0
1762796700000|2025-11-10 17:45:00|1884.38|1882.38|1888.54|1886.54|1889.81|1887.81|1884.38|1882.38|0
1762797000000|2025-11-10 17:50:00|1889.02|1887.02|1896.81|1894.81|1896.81|1894.81|1888.76|1886.76|0
1762797300000|2025-11-10 17:55:00|1896.57|1894.57|1893.96|1891.96|1896.62|1894.62|1893.53|1891.53|0
1762797600000|2025-11-10 18:00:00|1894.19|1892.19|1894.55|1892.55|1897.96|1895.96|1893.36|1891.36|0
1762797900000|2025-11-10 18:05:00|1894.79|1892.79|1896.71|1894.71|1897.47|1895.47|1894.51|1892.51|0
1762798200000|2025-11-10 18:10:00|1896.94|1894.94|1896.65|1894.65|1897.81|1895.81|1895.91|1893.91|0
1762798500000|2025-11-10 18:15:00|1896.88|1894.88|1898.44|1896.44|1900.3|1898.3|1895.09|1893.09|0
1762798800000|2025-11-10 18:20:00|1898.2|1896.2|1899.02|1897.02|1899.24|1897.24|1896.01|1894.01|0
1762799100000|2025-11-10 18:25:00|1898.79|1896.79|1894.79|1892.79|1899.56|1897.56|1894.09|1892.09|0
1762799400000|2025-11-10 18:30:00|1895.03|1893.03|1899.73|1897.73|1900.93|1898.93|1895.03|1893.03|0
1762799700000|2025-11-10 18:35:00|1899.96|1897.96|1901.77|1899.77|1902.38|1900.38|1898.72|1896.72|0
1762800000000|2025-11-10 18:40:00|1902|1900|1901.44|1899.44|1903.44|1901.44|1898.68|1896.68|0
1762800300000|2025-11-10 18:45:00|1901.68|1899.68|1904.15|1902.15|1904.34|1902.34|1900.81|1898.81|0
1762800600000|2025-11-10 18:50:00|1904.39|1902.39|1902.41|1900.41|1904.62|1902.62|1901.63|1899.63|0
1762800900000|2025-11-10 18:55:00|1902.17|1900.17|1898.37|1896.37|1902.5|1900.5|1898.13|1896.13|0
1762801200000|2025-11-10 19:00:00|1898.13|1896.13|1901.94|1899.94|1901.94|1899.94|1898.13|1896.13|0
1762801500000|2025-11-10 19:05:00|1901.7|1899.7|1902.72|1900.72|1904.07|1902.07|1901.47|1899.47|0
1762801800000|2025-11-10 19:10:00|1902.96|1900.96|1901.74|1899.74|1904.93|1902.93|1899.76|1897.76|0
1762802100000|2025-11-10 19:15:00|1901.5|1899.5|1902.9|1900.9|1903.5|1901.5|1897.49|1895.49|0
1762802400000|2025-11-10 19:20:00|1902.66|1900.66|1903.46|1901.46|1903.82|1901.82|1902.01|1900.01|0
1762802700000|2025-11-10 19:25:00|1903.57|1901.57|1907.37|1905.37|1908.75|1906.75|1903.08|1901.08|0
1762803000000|2025-11-10 19:30:00|1907.13|1905.13|1905.54|1903.54|1911.08|1909.08|1905.02|1903.02|0
1762803300000|2025-11-10 19:35:00|1905.3|1903.3|1906.76|1904.76|1909.15|1907.15|1902.42|1900.42|0
1762803600000|2025-11-10 19:40:00|1907|1905|1908.55|1906.55|1911.79|1909.79|1906.68|1904.68|0
1762803900000|2025-11-10 19:45:00|1908.79|1906.79|1909.58|1907.58|1910.19|1908.19|1908.08|1906.08|0
1762804200000|2025-11-10 19:50:00|1909.69|1907.69|1914.75|1912.75|1915.6|1913.6|1908.87|1906.87|0
1762804500000|2025-11-10 19:55:00|1914.51|1912.51|1912.06|1910.06|1915.86|1913.86|1910.85|1908.85|0
1762804800000|2025-11-10 20:00:00|1911.82|1909.82|1915.99|1913.99|1915.99|1913.99|1911.82|1909.82|0
1762805100000|2025-11-10 20:05:00|1915.75|1913.75|1915.1|1913.1|1917.32|1915.32|1914.85|1912.85|0
1762805400000|2025-11-10 20:10:00|1914.98|1912.98|1919.15|1917.15|1919.79|1917.79|1914.87|1912.87|0
1762805700000|2025-11-10 20:15:00|1918.91|1916.91|1914.9|1912.9|1919.1|1917.1|1913.62|1911.62|0
1762806000000|2025-11-10 20:20:00|1915.14|1913.14|1913.55|1911.55|1915.37|1913.37|1911.02|1909.02|0
1762806300000|2025-11-10 20:25:00|1913.31|1911.31|1912.45|1910.45|1915.7|1913.7|1912.45|1910.45|0
1762806600000|2025-11-10 20:30:00|1911.74|1909.74|1911.77|1909.77|1913.23|1911.23|1910.15|1908.15|0
1762806900000|2025-11-10 20:35:00|1911.54|1909.54|1917.52|1915.52|1918.98|1916.98|1911.37|1909.37|0
1762807200000|2025-11-10 20:40:00|1916.81|1914.81|1916.87|1914.87|1917.38|1915.38|1915.06|1913.06|0
1762807500000|2025-11-10 20:45:00|1916.76|1914.76|1920.39|1918.39|1920.39|1918.39|1915.85|1913.85|0
1762807800000|2025-11-10 20:50:00|1919.21|1917.21|1919.1|1917.1|1920.26|1918.26|1913.17|1911.17|0
1762808100000|2025-11-10 20:55:00|1918.86|1916.86|1913.33|1911.33|1918.86|1916.86|1911.52|1909.52|0
1762808400000|2025-11-10 21:00:00|1914.04|1912.04|1915.2|1913.2|1915.44|1913.44|1911.96|1909.96|0
1762808700000|2025-11-10 21:05:00|1914.96|1912.96|1917.93|1915.93|1918.06|1916.06|1914.73|1912.73|0
1762809000000|2025-11-10 21:10:00|1917.45|1915.45|1917.38|1915.38|1917.76|1915.76|1916.14|1914.14|0
1762809300000|2025-11-10 21:15:00|1917.33|1915.33|1917.82|1915.82|1919.27|1917.27|1916.38|1914.38|0
1762809600000|2025-11-10 21:20:00|1917.94|1915.94|1918.93|1916.93|1918.97|1916.97|1917.01|1915.01|0
1762809900000|2025-11-10 21:25:00|1919.17|1917.17|1917.85|1915.85|1919.41|1917.41|1917.85|1915.85|0
1762810200000|2025-11-10 21:30:00|1918.09|1916.09|1916.71|1914.71|1918.09|1916.09|1915.3|1913.3|0
1762810500000|2025-11-10 21:35:00|1916.95|1914.95|1916.96|1914.96|1917.43|1915.43|1916.28|1914.28|0
1762810800000|2025-11-10 21:40:00|1917.2|1915.2|1918.18|1916.18|1918.66|1916.66|1917.2|1915.2|0
1762811100000|2025-11-10 21:45:00|1917.94|1915.94|1917.29|1915.29|1917.94|1915.94|1916.62|1914.62|0
1762811400000|2025-11-10 21:50:00|1917.15|1915.15|1914.59|1912.59|1917.29|1915.29|1913.72|1911.72|0
1762811700000|2025-11-10 21:55:00|1915.09|1912.09|1914.49|1911.49|1915.44|1912.44|1914.49|1911.49|0
1762812000000|2025-11-10 22:00:00|1914.71|1911.71|1914.01|1911.01|1915.4|1912.4|1913.87|1910.87|0
1762812300000|2025-11-10 22:05:00|1913.97|1910.97|1913.97|1910.97|1914.18|1911.18|1913.4|1910.4|0
1762812600000|2025-11-10 22:10:00|1913.87|1910.87|1915.31|1912.31|1915.35|1912.35|1913.87|1910.87|0
1762812900000|2025-11-10 22:15:00|1915.35|1912.35|1915.31|1912.31|1915.56|1912.56|1915.22|1912.22|0
1762813200000|2025-11-10 22:20:00|1915.48|1912.48|1915.78|1912.78|1915.96|1912.96|1915.39|1912.39|0
1762813500000|2025-11-10 22:25:00|1915.74|1912.74|1915.78|1912.78|1915.83|1912.83|1915.56|1912.56|0
1762813800000|2025-11-10 22:30:00|1915.74|1912.74|1915.56|1912.56|1915.86|1912.86|1915.48|1912.48|0
1762814100000|2025-11-10 22:35:00|1915.52|1912.52|1915.78|1912.78|1915.91|1912.91|1915.52|1912.52|0
1762815000000|2025-11-10 22:50:00|1915.65|1912.65|1915.61|1912.61|1915.74|1912.74|1915.47|1912.47|0
1762815300000|2025-11-10 22:55:00|1915.56|1912.56|1915.52|1912.52|1915.69|1912.69|1915.22|1912.22|0
1762815600000|2025-11-10 23:00:00|1916.37|1913.37|1912.71|1909.71|1917.2|1914.2|1912.71|1909.71|0
1762815900000|2025-11-10 23:05:00|1912.95|1909.95|1912.71|1909.71|1913.18|1910.18|1911.53|1908.53|0
1762816200000|2025-11-10 23:10:00|1912.59|1909.59|1913.42|1910.42|1913.89|1910.89|1912.35|1909.35|0
1762816500000|2025-11-10 23:15:00|1913.65|1910.65|1912.23|1909.23|1915.55|1912.55|1912.11|1909.11|0
1762816800000|2025-11-10 23:20:00|1912.11|1909.11|1914.71|1911.71|1914.95|1911.95|1911.52|1908.52|0
1762817100000|2025-11-10 23:25:00|1914.6|1911.6|1914.36|1911.36|1915.54|1912.54|1913.42|1910.42|0
1762817400000|2025-11-10 23:30:00|1914.83|1911.83|1912.58|1909.58|1915.07|1912.07|1912.23|1909.23|0
1762817700000|2025-11-10 23:35:00|1912.7|1909.7|1912.7|1909.7|1913.18|1910.18|1911.63|1908.63|0
1762818000000|2025-11-10 23:40:00|1912.47|1909.47|1912.94|1909.94|1914.24|1911.24|1912.11|1909.11|0
1762818300000|2025-11-10 23:45:00|1913.41|1910.41|1918.14|1915.14|1919.09|1916.09|1912.94|1909.94|0
1762818600000|2025-11-10 23:50:00|1917.91|1914.91|1917.2|1914.2|1918.73|1915.73|1916.96|1913.96|0
1762818900000|2025-11-10 23:55:00|1916.96|1913.96|1918.96|1915.96|1919.32|1916.32|1915.78|1912.78|0
1762819200000|2025-11-11 00:00:00|1918.73|1915.73|1923.11|1920.11|1923.22|1920.22|1917.67|1914.67|0
1762819500000|2025-11-11 00:05:00|1922.99|1919.99|1918.85|1915.85|1922.99|1919.99|1918.25|1915.25|0
1762819800000|2025-11-11 00:10:00|1919.09|1916.09|1919.2|1916.2|1919.56|1916.56|1916.25|1913.25|0
1762820100000|2025-11-11 00:15:00|1919.44|1916.44|1916.6|1913.6|1919.44|1916.44|1916.48|1913.48|0
1762820400000|2025-11-11 00:20:00|1916.48|1913.48|1918.14|1915.14|1918.49|1915.49|1916.01|1913.01|0
1762820700000|2025-11-11 00:25:00|1918.01|1915.01|1919.2|1916.2|1919.32|1916.32|1917.19|1914.19|0
1762821000000|2025-11-11 00:30:00|1919.32|1916.32|1919.08|1916.08|1919.56|1916.56|1916.95|1913.95|0
1762821300000|2025-11-11 00:35:00|1919.32|1916.32|1919.9|1916.9|1920.74|1917.74|1919.32|1916.32|0
1762821600000|2025-11-11 00:40:00|1919.79|1916.79|1918.84|1915.84|1920.5|1917.5|1918.61|1915.61|0
1762821900000|2025-11-11 00:45:00|1918.61|1915.61|1916.71|1913.71|1919.32|1916.32|1916.71|1913.71|0
1762822200000|2025-11-11 00:50:00|1917.06|1914.06|1916.95|1913.95|1918.37|1915.37|1916.35|1913.35|0
1762822500000|2025-11-11 00:55:00|1916.83|1913.83|1917.3|1914.3|1919.32|1916.32|1916.48|1913.48|0
1762822800000|2025-11-11 01:00:00|1917.19|1914.19|1917.42|1914.42|1919.08|1916.08|1916.47|1913.47|0
1762823100000|2025-11-11 01:05:00|1917.66|1914.66|1918.6|1915.6|1919.31|1916.31|1917.18|1914.18|0
1762823400000|2025-11-11 01:10:00|1918.84|1915.84|1918.48|1915.48|1918.84|1915.84|1916.95|1913.95|0
1762823700000|2025-11-11 01:15:00|1918.24|1915.24|1920.53|1918.53|1921.1|1919.1|1917.59|1914.66|0
1762824000000|2025-11-11 01:20:00|1920.77|1918.77|1918.9|1916.9|1921.23|1919.23|1918.78|1916.78|0
1762824300000|2025-11-11 01:25:00|1919.02|1917.02|1919.82|1917.82|1920.66|1918.66|1918.9|1916.9|0
1762824600000|2025-11-11 01:30:00|1919.47|1917.47|1920.12|1918.12|1920.74|1918.74|1918.95|1916.95|0
1762824900000|2025-11-11 01:35:00|1919.88|1917.88|1917.74|1915.74|1920.32|1918.32|1915.92|1913.92|0
1762825200000|2025-11-11 01:40:00|1917.5|1915.5|1917.9|1915.9|1918.77|1916.77|1915.98|1913.98|0
1762825500000|2025-11-11 01:45:00|1917.78|1915.78|1917.18|1915.18|1918.6|1916.6|1916.14|1914.14|0
1762825800000|2025-11-11 01:50:00|1917.06|1915.06|1917.01|1915.01|1918.18|1916.18|1916.61|1914.61|0
1762826100000|2025-11-11 01:55:00|1917.48|1915.48|1917.16|1915.16|1918.48|1916.48|1916.67|1914.67|0
1762826400000|2025-11-11 02:00:00|1917.28|1915.28|1914.17|1912.17|1917.45|1915.45|1914.03|1912.03|0
1762826700000|2025-11-11 02:05:00|1914.28|1912.28|1916.52|1914.52|1916.52|1914.52|1913.09|1911.09|0
1762827000000|2025-11-11 02:10:00|1916.64|1914.64|1915.52|1913.52|1919.12|1917.12|1915.47|1913.47|0
1762827300000|2025-11-11 02:15:00|1915.64|1913.64|1916.75|1914.75|1917.45|1915.45|1915.33|1913.33|0
1762827600000|2025-11-11 02:20:00|1917.22|1915.22|1915.11|1913.11|1918.2|1916.2|1914.49|1912.49|0
1762827900000|2025-11-11 02:25:00|1914.98|1912.98|1915.96|1913.96|1916.08|1914.08|1913.68|1911.68|0
1762828200000|2025-11-11 02:30:00|1916.07|1914.07|1916.89|1914.89|1917.01|1915.01|1913.61|1911.61|0
1762828500000|2025-11-11 02:35:00|1917.13|1915.13|1918.72|1916.72|1919.24|1917.24|1916.86|1914.86|0
1762828800000|2025-11-11 02:40:00|1919.07|1917.07|1917.99|1915.99|1919.78|1917.78|1916.98|1914.98|0
1762829100000|2025-11-11 02:45:00|1917.76|1915.76|1917.36|1915.36|1918.5|1916.5|1916.88|1914.88|0
1762829400000|2025-11-11 02:50:00|1917.24|1915.24|1917.73|1915.73|1918.27|1916.27|1916.83|1914.83|0
1762829700000|2025-11-11 02:55:00|1917.5|1915.5|1916.1|1914.1|1917.75|1915.75|1914.44|1912.44|0
1762830000000|2025-11-11 03:00:00|1916.33|1914.33|1914.62|1912.62|1917.29|1915.29|1914.18|1912.18|0
1762830300000|2025-11-11 03:05:00|1914.86|1912.86|1917.1|1915.1|1918.08|1916.08|1914.62|1912.62|0
1762830600000|2025-11-11 03:10:00|1916.98|1914.98|1916.18|1914.18|1918.13|1916.13|1914.95|1912.95|0
1762830900000|2025-11-11 03:15:00|1916.06|1914.06|1915.45|1913.45|1916.46|1914.46|1915.15|1913.15|0
1762831200000|2025-11-11 03:20:00|1915.33|1913.33|1915.31|1913.31|1915.92|1913.92|1914.33|1912.33|0
1762831500000|2025-11-11 03:25:00|1915.07|1913.07|1914.76|1912.76|1915.76|1913.76|1914.45|1912.45|0
1762831800000|2025-11-11 03:30:00|1914.78|1912.78|1915.96|1913.96|1916.47|1914.47|1914.2|1912.2|0
1762832100000|2025-11-11 03:35:00|1916|1914|1915.07|1913.07|1916|1914|1914.21|1912.21|0
1762832400000|2025-11-11 03:40:00|1915.31|1913.31|1915.24|1913.24|1916.32|1914.32|1914.38|1912.38|0
1762832700000|2025-11-11 03:45:00|1915.12|1913.12|1915.12|1913.12|1915.71|1913.71|1914.78|1912.78|0
1762833000000|2025-11-11 03:50:00|1915.23|1913.23|1915.86|1913.86|1916.32|1914.32|1914.92|1912.92|0
1762833300000|2025-11-11 03:55:00|1915.62|1913.62|1917.65|1915.65|1918.27|1916.27|1915.43|1913.43|0
1762833600000|2025-11-11 04:00:00|1917.17|1915.17|1915.78|1913.78|1918.05|1916.05|1915.65|1913.65|0
1762833900000|2025-11-11 04:05:00|1915.55|1913.55|1915.12|1913.12|1916.07|1914.07|1913.75|1911.75|0
1762834200000|2025-11-11 04:10:00|1914.88|1912.88|1915.41|1913.41|1916.26|1914.26|1913.33|1911.33|0
1762834500000|2025-11-11 04:15:00|1915.29|1913.29|1913.82|1911.82|1915.72|1913.72|1913.39|1911.39|0
1762834800000|2025-11-11 04:20:00|1913.69|1911.69|1914.09|1912.09|1915.05|1913.05|1912.87|1910.87|0
1762835100000|2025-11-11 04:25:00|1914.33|1912.33|1913.44|1911.44|1914.46|1912.46|1912.79|1910.79|0
1762835400000|2025-11-11 04:30:00|1913.31|1911.31|1915.64|1913.64|1915.87|1913.87|1913.2|1911.2|0
1762835700000|2025-11-11 04:35:00|1915.52|1913.52|1913.23|1911.23|1915.8|1913.8|1912.81|1910.81|0
1762836000000|2025-11-11 04:40:00|1913.47|1911.47|1913.74|1911.74|1915.19|1913.19|1913.42|1911.42|0
1762836300000|2025-11-11 04:45:00|1913.62|1911.62|1912.96|1910.96|1913.97|1911.97|1912.96|1910.96|0
1762836600000|2025-11-11 04:50:00|1912.72|1910.72|1910.35|1908.35|1913.34|1911.34|1910.35|1908.35|0
1762836900000|2025-11-11 04:55:00|1910.58|1908.58|1909.75|1907.75|1911.87|1909.87|1908.83|1906.83|0
1762837200000|2025-11-11 05:00:00|1909.63|1907.63|1909.05|1907.05|1911.23|1909.23|1907.92|1905.92|0
1762837500000|2025-11-11 05:05:00|1908.81|1906.81|1907.17|1905.17|1909.2|1907.2|1906.02|1904.02|0
1762837800000|2025-11-11 05:10:00|1907.06|1905.06|1905.97|1903.97|1908.38|1906.38|1905.97|1903.97|0
1762838100000|2025-11-11 05:15:00|1906.44|1904.44|1905.55|1903.55|1906.92|1904.92|1904.66|1902.66|0
1762838400000|2025-11-11 05:20:00|1905.31|1903.31|1906.26|1904.26|1906.51|1904.51|1904.6|1902.6|0
1762838700000|2025-11-11 05:25:00|1906.39|1904.39|1908.66|1906.66|1908.66|1906.66|1904.95|1902.95|0
1762839000000|2025-11-11 05:30:00|1908.65|1906.65|1906.25|1904.25|1909.04|1907.04|1906.25|1904.25|0
1762839300000|2025-11-11 05:35:00|1907.02|1905.02|1907.17|1905.17|1907.92|1905.92|1904.58|1902.58|0
1762839600000|2025-11-11 05:40:00|1907.44|1905.44|1906.45|1904.45|1908.47|1906.47|1905.69|1903.69|0
1762839900000|2025-11-11 05:45:00|1906.68|1904.68|1907.61|1905.61|1908.09|1906.09|1904.95|1902.95|0
1762840200000|2025-11-11 05:50:00|1908.09|1906.09|1905.83|1903.83|1908.75|1906.75|1905.6|1903.6|0
1762840500000|2025-11-11 05:55:00|1905.71|1903.71|1904.62|1902.62|1905.94|1903.94|1904|1902|0
1762840800000|2025-11-11 06:00:00|1904.73|1902.73|1904.97|1902.97|1905.21|1903.21|1903.52|1901.52|0
1762841100000|2025-11-11 06:05:00|1904.74|1902.74|1906.26|1904.26|1907.42|1905.42|1904.13|1902.13|0
1762841400000|2025-11-11 06:10:00|1906.33|1904.33|1909.19|1907.19|1910.57|1908.57|1906.33|1904.33|0
1762841700000|2025-11-11 06:15:00|1909.42|1907.42|1910.19|1908.19|1911.02|1909.02|1909.19|1907.19|0
1762842000000|2025-11-11 06:20:00|1910.3|1908.3|1910.41|1908.41|1911.05|1909.05|1909.51|1907.51|0
1762842300000|2025-11-11 06:25:00|1910.65|1908.65|1909.7|1907.7|1911.06|1909.06|1908.99|1906.99|0
1762842600000|2025-11-11 06:30:00|1909.47|1907.47|1911.56|1909.56|1912.66|1910.66|1909.47|1907.47|0
1762842900000|2025-11-11 06:35:00|1911.8|1909.8|1911.84|1909.84|1912.28|1910.28|1910.27|1908.27|0
1762843200000|2025-11-11 06:40:00|1911.95|1909.95|1910.49|1908.49|1912.65|1910.65|1910.49|1908.49|0
1762843500000|2025-11-11 06:45:00|1910.14|1908.14|1909.25|1907.25|1910.61|1908.61|1907.66|1905.66|0
1762843800000|2025-11-11 06:50:00|1908.74|1906.74|1909.03|1907.03|1909.63|1907.63|1907.47|1905.47|0
1762844100000|2025-11-11 06:55:00|1908.98|1906.98|1908.37|1906.37|1909.86|1907.86|1908.13|1906.13|0
1762844400000|2025-11-11 07:00:00|1908.6|1906.6|1908.68|1906.68|1909.95|1907.95|1908.02|1906.02|0
1762844700000|2025-11-11 07:05:00|1908.79|1906.79|1905.98|1903.98|1908.87|1906.87|1905.06|1903.06|0
1762845000000|2025-11-11 07:10:00|1905.74|1903.74|1907.64|1905.64|1908.25|1906.25|1905.22|1903.22|0
1762845300000|2025-11-11 07:15:00|1907.52|1905.52|1907.27|1905.27|1908.6|1906.6|1905|1903|0
1762845600000|2025-11-11 07:20:00|1907.51|1905.51|1906.83|1904.83|1907.76|1905.76|1905.85|1903.85|0
1762845900000|2025-11-11 07:25:00|1906.59|1904.59|1905.85|1903.85|1907.11|1905.11|1904.63|1902.63|0
1762846200000|2025-11-11 07:30:00|1905.72|1903.72|1907.57|1905.57|1907.61|1905.61|1905.07|1903.07|0
1762846500000|2025-11-11 07:35:00|1907.33|1905.33|1904.49|1902.49|1907.33|1905.33|1904.47|1902.47|0
1762846800000|2025-11-11 07:40:00|1904.72|1902.72|1906.42|1904.42|1907.2|1905.2|1904.53|1902.53|0
1762847100000|2025-11-11 07:45:00|1906.66|1904.66|1903.34|1901.34|1906.66|1904.66|1903.2|1901.2|0
1762847400000|2025-11-11 07:50:00|1903.69|1901.69|1902.86|1900.86|1904.52|1902.52|1902.05|1900.05|0
1762847700000|2025-11-11 07:55:00|1902.74|1900.74|1902.44|1900.44|1903.67|1901.67|1902.15|1900.15|0
1762848000000|2025-11-11 08:00:00|1902.68|1900.68|1904.89|1902.89|1905.27|1903.27|1902.09|1900.09|0
1762848300000|2025-11-11 08:05:00|1905.13|1903.13|1905.32|1903.32|1905.71|1903.71|1903.17|1901.17|0
1762848600000|2025-11-11 08:10:00|1905.68|1903.68|1905.17|1903.17|1906.47|1904.47|1899.2|1897.2|0
1762848900000|2025-11-11 08:15:00|1905.41|1903.41|1905.24|1903.24|1907.86|1905.86|1904.58|1902.58|0
1762849200000|2025-11-11 08:20:00|1905.47|1903.47|1901.49|1899.49|1906.34|1904.34|1901.49|1899.49|0
1762849500000|2025-11-11 08:25:00|1901.25|1899.25|1901.85|1899.85|1903.04|1901.04|1900.5|1898.5|0
1762849800000|2025-11-11 08:30:00|1901.96|1899.96|1901.62|1899.62|1902.87|1900.87|1900.98|1898.98|0
1762850100000|2025-11-11 08:35:00|1901.5|1899.5|1901.34|1899.34|1902.74|1900.74|1900|1898|0
1762850400000|2025-11-11 08:40:00|1901.22|1899.22|1900.68|1898.68|1901.73|1899.73|1899.3|1897.3|0
1762850700000|2025-11-11 08:45:00|1900.44|1898.44|1902.02|1900.02|1902.52|1900.52|1899.76|1897.76|0
1762851000000|2025-11-11 08:50:00|1902.14|1900.14|1900.21|1898.21|1902.19|1900.19|1899.68|1897.68|0
1762851300000|2025-11-11 08:55:00|1900.45|1898.45|1900.19|1898.19|1901.7|1899.7|1899.52|1897.52|0
1762851600000|2025-11-11 09:00:00|1900.43|1898.43|1902.17|1900.17|1902.28|1900.28|1899.24|1897.24|0
1762851900000|2025-11-11 09:05:00|1902.4|1900.4|1902.33|1900.33|1903.55|1901.55|1901.44|1899.44|0
1762852200000|2025-11-11 09:10:00|1902.39|1900.39|1900.96|1898.96|1902.57|1900.57|1899.91|1897.91|0
1762852500000|2025-11-11 09:15:00|1901.31|1899.31|1900.96|1898.96|1901.91|1899.91|1899.88|1897.88|0
1762852800000|2025-11-11 09:20:00|1901.2|1899.2|1900.39|1898.39|1901.44|1899.44|1899.85|1897.85|0
1762853100000|2025-11-11 09:25:00|1900.55|1898.55|1901.13|1899.13|1901.26|1899.26|1899.56|1897.56|0
1762853400000|2025-11-11 09:30:00|1901.37|1899.37|1899.75|1897.75|1902.74|1900.74|1899.35|1897.35|0
1762853700000|2025-11-11 09:35:00|1899.62|1897.62|1898.22|1896.22|1900.39|1898.39|1897.85|1895.85|0
1762854000000|2025-11-11 09:40:00|1898.34|1896.34|1898.11|1896.11|1898.91|1896.91|1896.7|1894.7|0
1762854300000|2025-11-11 09:45:00|1898.35|1896.35|1901.22|1899.22|1901.71|1899.71|1897.93|1895.93|0
1762854600000|2025-11-11 09:50:00|1901.33|1899.33|1898.53|1896.53|1901.46|1899.46|1896.87|1894.87|0
1762854900000|2025-11-11 09:55:00|1898.65|1896.65|1897.18|1895.18|1898.89|1896.89|1896.54|1894.54|0
1762855200000|2025-11-11 10:00:00|1896.94|1894.94|1896.79|1894.79|1897.75|1895.75|1896.69|1894.69|0
1762855500000|2025-11-11 10:05:00|1896.9|1894.9|1898.04|1896.04|1898.59|1896.59|1896.33|1894.33|0
1762855800000|2025-11-11 10:10:00|1898.2|1896.2|1899.13|1897.13|1899.47|1897.47|1897.85|1895.85|0
1762856100000|2025-11-11 10:15:00|1898.89|1896.89|1900.14|1898.14|1900.38|1898.38|1898.49|1896.49|0
1762856400000|2025-11-11 10:20:00|1900.02|1898.02|1901.14|1899.14|1901.93|1899.93|1899.84|1897.84|0
1762856700000|2025-11-11 10:25:00|1900.67|1898.67|1901.15|1899.15|1901.64|1899.64|1900.24|1898.24|0
1762857000000|2025-11-11 10:30:00|1901.27|1899.27|1898.45|1896.45|1902.2|1900.2|1898.21|1896.21|0
1762857300000|2025-11-11 10:35:00|1898.49|1896.49|1900.54|1898.54|1901.2|1899.2|1898.19|1896.19|0
1762857600000|2025-11-11 10:40:00|1900.18|1898.18|1899.66|1897.66|1900.39|1898.39|1898.29|1896.29|0
1762857900000|2025-11-11 10:45:00|1899.78|1897.78|1899.42|1897.42|1900.78|1898.78|1898.85|1896.85|0
1762858200000|2025-11-11 10:50:00|1899.65|1897.65|1899.75|1897.75|1900.5|1898.5|1899.01|1897.01|0
1762858500000|2025-11-11 10:55:00|1899.9|1897.9|1899.7|1897.7|1900.31|1898.31|1898.3|1896.3|0
1762858800000|2025-11-11 11:00:00|1899.94|1897.94|1902.51|1900.51|1902.51|1900.51|1899.46|1897.46|0
1762859100000|2025-11-11 11:05:00|1902.86|1900.86|1902.08|1900.08|1903.22|1901.22|1901.5|1899.5|0
1762859400000|2025-11-11 11:10:00|1902.31|1900.31|1903.56|1901.56|1903.8|1901.8|1901.16|1899.16|0
1762859700000|2025-11-11 11:15:00|1903.33|1901.33|1901.97|1899.97|1903.58|1901.58|1901.58|1899.58|0
1762860000000|2025-11-11 11:20:00|1902.1|1900.1|1901.73|1899.73|1902.88|1900.88|1900.9|1898.9|0
1762860300000|2025-11-11 11:25:00|1901.49|1899.49|1901.71|1899.71|1902.78|1900.78|1900.48|1898.48|0
1762860600000|2025-11-11 11:30:00|1901.47|1899.47|1899.76|1897.76|1902.47|1900.47|1899.25|1897.25|0
1762860900000|2025-11-11 11:35:00|1899.52|1897.52|1901.12|1899.12|1901.47|1899.47|1899.34|1897.34|0
1762861200000|2025-11-11 11:40:00|1900.84|1898.84|1900.81|1898.81|1900.94|1898.94|1899.54|1897.54|0
1762861500000|2025-11-11 11:45:00|1900.69|1898.69|1899.73|1897.73|1901.22|1899.22|1899.55|1897.55|0
1762861800000|2025-11-11 11:50:00|1899.37|1897.37|1899.84|1897.84|1900.13|1898.13|1898.92|1896.92|0
1762862100000|2025-11-11 11:55:00|1900.08|1898.08|1900.92|1898.92|1901.39|1899.39|1899.47|1897.47|0
1762862400000|2025-11-11 12:00:00|1900.68|1898.68|1902.37|1900.37|1903.76|1901.76|1899.98|1897.98|0
1762862700000|2025-11-11 12:05:00|1902.74|1900.74|1902.94|1900.94|1903.23|1901.23|1900.99|1898.99|0
1762863000000|2025-11-11 12:10:00|1902.66|1900.66|1902.5|1900.5|1903.22|1901.22|1901.58|1899.58|0
1762863300000|2025-11-11 12:15:00|1902.74|1900.74|1900.96|1898.96|1903.06|1901.06|1900.01|1898.01|0
1762863600000|2025-11-11 12:20:00|1900.73|1898.73|1900.64|1898.64|1902.03|1900.03|1899.81|1897.81|0
1762863900000|2025-11-11 12:25:00|1900.52|1898.52|1900.5|1898.5|1901.99|1899.99|1899.85|1897.85|0
1762864200000|2025-11-11 12:30:00|1900.62|1898.62|1900.77|1898.77|1901.68|1899.68|1900.09|1898.09|0
1762864500000|2025-11-11 12:35:00|1900.53|1898.53|1895.2|1893.2|1900.53|1898.53|1894.79|1892.79|0
1762864800000|2025-11-11 12:40:00|1894.79|1892.79|1897.4|1895.4|1897.85|1895.85|1894.55|1892.55|0
1762865100000|2025-11-11 12:45:00|1897.16|1895.16|1895.7|1893.7|1898.72|1896.72|1895.2|1893.2|0
1762865400000|2025-11-11 12:50:00|1895.44|1893.44|1896.99|1894.99|1897.81|1895.81|1894.6|1892.6|0
1762865700000|2025-11-11 12:55:00|1896.87|1894.87|1896.46|1894.46|1897.16|1895.16|1895.61|1893.61|0
1762866000000|2025-11-11 13:00:00|1896.94|1894.94|1897.58|1895.58|1898.21|1896.21|1896.02|1894.02|0
1762866300000|2025-11-11 13:05:00|1897.46|1895.46|1900.01|1898.01|1900.02|1898.02|1895.7|1893.7|0
1762866600000|2025-11-11 13:10:00|1900.12|1898.12|1901.21|1899.21|1901.62|1899.62|1899.53|1897.53|0
1762866900000|2025-11-11 13:15:00|1901.45|1899.45|1899.87|1897.87|1901.45|1899.45|1898.65|1896.65|0
1762867200000|2025-11-11 13:20:00|1899.4|1897.4|1895.97|1893.97|1900.03|1898.03|1895.13|1893.13|0
1762867500000|2025-11-11 13:25:00|1895.86|1893.86|1894.96|1892.96|1895.97|1893.97|1892.86|1890.86|0
1762867800000|2025-11-11 13:30:00|1894.73|1892.73|1899.12|1897.12|1899.52|1897.52|1894.73|1892.73|0
1762868100000|2025-11-11 13:35:00|1899.28|1897.28|1899.33|1897.33|1900.71|1898.71|1897.74|1895.74|0
1762868400000|2025-11-11 13:40:00|1899.09|1897.09|1896.28|1894.28|1899.09|1897.09|1895.59|1893.59|0
1762868700000|2025-11-11 13:45:00|1896.51|1894.51|1896.85|1894.85|1898.68|1896.68|1896.51|1894.51|0
1762869000000|2025-11-11 13:50:00|1896.61|1894.61|1896.3|1894.3|1898.25|1896.25|1895.67|1893.67|0
1762869300000|2025-11-11 13:55:00|1895.83|1893.83|1897.94|1895.94|1898.12|1896.12|1895.55|1893.55|0
1762869600000|2025-11-11 14:00:00|1898.17|1896.17|1897.09|1895.09|1900.01|1898.01|1896.61|1894.61|0
1762869900000|2025-11-11 14:05:00|1896.85|1894.85|1897.5|1895.5|1898.24|1896.24|1894.98|1892.98|0
1762870200000|2025-11-11 14:10:00|1897.26|1895.26|1899.06|1897.06|1899.62|1897.62|1896.3|1894.3|0
1762870500000|2025-11-11 14:15:00|1899.17|1897.17|1901.43|1899.43|1901.92|1899.92|1898.11|1896.11|0
1762870800000|2025-11-11 14:20:00|1901.5|1899.5|1902.04|1899.04|1903.54|1901.54|1900.7|1898.7|0
1762871100000|2025-11-11 14:25:00|1901.81|1898.81|1899.91|1896.91|1901.81|1898.81|1897.31|1894.31|0
1762871400000|2025-11-11 14:30:00|1901.57|1899.57|1899.75|1897.75|1904.51|1902.51|1899.5|1897.5|0
1762871700000|2025-11-11 14:35:00|1899.51|1897.51|1901.94|1899.94|1904.47|1902.47|1899.04|1897.04|0
1762872000000|2025-11-11 14:40:00|1901.7|1899.7|1899.72|1897.72|1902.51|1900.51|1894.76|1892.76|0
1762872300000|2025-11-11 14:45:00|1899.49|1897.49|1897.64|1895.64|1903.49|1901.49|1897.53|1895.53|0
1762872600000|2025-11-11 14:50:00|1897.76|1895.76|1898.07|1896.07|1899.02|1897.02|1894.37|1892.37|0
1762872900000|2025-11-11 14:55:00|1897.96|1895.96|1906.35|1904.35|1907.98|1905.98|1897.01|1895.01|0
1762873200000|2025-11-11 15:00:00|1905.88|1903.88|1900.56|1898.56|1905.88|1903.88|1900.32|1898.32|0
1762873500000|2025-11-11 15:05:00|1901.03|1899.03|1897.66|1895.66|1901.51|1899.51|1891.6|1889.6|0
1762873800000|2025-11-11 15:10:00|1897.9|1895.9|1893.96|1891.96|1899.01|1897.01|1892.69|1890.69|0
1762874100000|2025-11-11 15:15:00|1893.72|1891.72|1888.71|1886.71|1893.96|1891.96|1888.48|1886.48|0
1762874400000|2025-11-11 15:20:00|1888.48|1886.48|1893.77|1891.77|1894.84|1892.84|1887.77|1885.77|0
1762874700000|2025-11-11 15:25:00|1894.01|1892.01|1894.17|1892.17|1898.38|1896.38|1892.21|1890.21|0
1762875000000|2025-11-11 15:30:00|1893.46|1891.46|1889.71|1887.71|1895.6|1893.6|1888.26|1886.26|0
1762875300000|2025-11-11 15:35:00|1890.18|1888.18|1892.87|1890.87|1893.11|1891.11|1888.01|1886.01|0
1762875600000|2025-11-11 15:40:00|1892.63|1890.63|1893.49|1891.49|1896.33|1894.33|1888.56|1886.56|0
1762875900000|2025-11-11 15:45:00|1893.72|1891.72|1891.71|1889.71|1895.51|1893.51|1888.59|1886.59|0
1762876200000|2025-11-11 15:50:00|1891|1889|1890.22|1888.22|1891.96|1889.96|1888.11|1886.11|0
1762876500000|2025-11-11 15:55:00|1889.74|1887.74|1890.89|1888.89|1892.22|1890.22|1887.12|1885.12|0
1762876800000|2025-11-11 16:00:00|1891.36|1889.36|1893.76|1891.76|1896.35|1894.35|1890.25|1888.25|0
1762877100000|2025-11-11 16:05:00|1893.99|1891.99|1892.91|1890.91|1896.27|1894.27|1892.31|1890.31|0
1762877400000|2025-11-11 16:10:00|1893.14|1891.14|1895.34|1893.34|1898.43|1896.43|1892.99|1890.99|0
1762877700000|2025-11-11 16:15:00|1895.57|1893.57|1902.06|1900.06|1902.3|1900.3|1894.2|1892.2|0
1762878000000|2025-11-11 16:20:00|1902.3|1900.3|1904.8|1902.8|1906.7|1904.7|1900.13|1898.13|0
1762878300000|2025-11-11 16:25:00|1905.28|1903.28|1893.12|1891.12|1905.38|1903.38|1892.76|1890.76|0
1762878600000|2025-11-11 16:30:00|1892.89|1890.89|1895.85|1893.85|1896.59|1894.59|1888.09|1886.09|0
1762878900000|2025-11-11 16:35:00|1895.61|1893.61|1896.14|1894.14|1899.12|1897.12|1894.73|1892.73|0
1762879200000|2025-11-11 16:40:00|1896.37|1894.37|1897.19|1895.19|1899.21|1897.21|1892.72|1890.72|0
1762879500000|2025-11-11 16:45:00|1896.96|1894.96|1900.16|1898.16|1901.48|1899.48|1896.35|1894.35|0
1762879800000|2025-11-11 16:50:00|1899.92|1897.92|1900.8|1898.8|1901.9|1899.9|1897.8|1895.8|0
1762880100000|2025-11-11 16:55:00|1900.56|1898.56|1897.73|1895.73|1902.38|1900.38|1895.77|1893.77|0
1762880400000|2025-11-11 17:00:00|1897.5|1895.5|1901.5|1899.5|1902.5|1900.5|1897.5|1895.5|0
1762880700000|2025-11-11 17:05:00|1901.74|1899.74|1905.65|1903.65|1907.57|1905.57|1901.74|1899.74|0
1762881000000|2025-11-11 17:10:00|1905.89|1903.89|1907.01|1905.01|1907.48|1905.48|1902.99|1900.99|0
1762881300000|2025-11-11 17:15:00|1907.24|1905.24|1911.39|1909.39|1911.62|1909.62|1907.24|1905.24|0
1762881600000|2025-11-11 17:20:00|1911.15|1909.15|1911.99|1909.99|1915.96|1913.96|1910.02|1908.02|0
1762881900000|2025-11-11 17:25:00|1912.22|1910.22|1909.58|1907.58|1912.6|1910.6|1907.16|1905.16|0
1762882200000|2025-11-11 17:30:00|1909.34|1907.34|1911.49|1909.49|1912.13|1910.13|1909.34|1907.34|0
1762882500000|2025-11-11 17:35:00|1911.25|1909.25|1910.93|1908.93|1912.03|1910.03|1908.44|1906.44|0
1762882800000|2025-11-11 17:40:00|1910.69|1908.69|1913.51|1911.51|1913.51|1911.51|1909.3|1907.3|0
1762883100000|2025-11-11 17:45:00|1913.63|1911.63|1915.37|1913.37|1916.72|1914.72|1912.07|1910.07|0
1762883400000|2025-11-11 17:50:00|1915.61|1913.61|1918.65|1916.65|1920.37|1918.37|1914.31|1912.31|0
1762883700000|2025-11-11 17:55:00|1919.12|1917.12|1920.61|1918.61|1921.81|1919.81|1919.01|1917.01|0
1762884000000|2025-11-11 18:00:00|1920.85|1918.85|1923.32|1921.32|1925.44|1923.44|1919.91|1917.91|0
1762884300000|2025-11-11 18:05:00|1923.55|1921.55|1922.47|1920.47|1925.43|1923.43|1922.36|1920.36|0
1762884600000|2025-11-11 18:10:00|1922.59|1920.59|1923.27|1921.27|1924.71|1922.71|1921.65|1919.65|0
1762884900000|2025-11-11 18:15:00|1923.74|1921.74|1929|1927|1929.24|1927.24|1922.25|1920.25|0
1762885200000|2025-11-11 18:20:00|1929.48|1927.48|1926.61|1924.61|1931.22|1929.22|1925.86|1923.86|0
1762885500000|2025-11-11 18:25:00|1927.08|1925.08|1928.51|1926.51|1929.39|1927.39|1924.34|1922.34|0
1762885800000|2025-11-11 18:30:00|1928.27|1926.27|1926.34|1924.34|1930.19|1928.19|1925.81|1923.81|0
1762886100000|2025-11-11 18:35:00|1926.1|1924.1|1925.15|1923.15|1926.34|1924.34|1921.38|1919.38|0
1762886400000|2025-11-11 18:40:00|1925.62|1923.62|1928.3|1926.3|1929.04|1927.04|1925.15|1923.15|0
1762886700000|2025-11-11 18:45:00|1928.07|1926.07|1929.77|1927.77|1930.58|1928.58|1927.24|1925.24|0
1762887000000|2025-11-11 18:50:00|1930.01|1928.01|1928.86|1926.86|1931.78|1929.78|1928.37|1926.37|0
1762887300000|2025-11-11 18:55:00|1929.09|1927.09|1931.34|1929.34|1932.02|1930.02|1928.38|1926.38|0
1762887600000|2025-11-11 19:00:00|1930.39|1928.39|1928.14|1926.14|1930.88|1928.88|1925.43|1923.43|0
1762887900000|2025-11-11 19:05:00|1928.37|1926.37|1925.3|1923.3|1929.63|1927.63|1924.84|1922.84|0
1762888200000|2025-11-11 19:10:00|1925.54|1923.54|1928.98|1926.98|1930.07|1928.07|1924.72|1922.72|0
1762888500000|2025-11-11 19:15:00|1929.22|1927.22|1928.71|1926.71|1932.4|1930.4|1927.39|1925.39|0
1762888800000|2025-11-11 19:20:00|1928.95|1926.95|1929.91|1927.91|1930.14|1928.14|1927.75|1925.75|0
1762889100000|2025-11-11 19:25:00|1929.67|1927.67|1930.44|1928.44|1932.12|1930.12|1928.9|1926.9|0
1762889400000|2025-11-11 19:30:00|1930.68|1928.68|1930.94|1928.94|1932.45|1930.45|1930.17|1928.17|0
1762889700000|2025-11-11 19:35:00|1931.17|1929.17|1929.69|1927.69|1931.64|1929.64|1928.67|1926.67|0
1762890000000|2025-11-11 19:40:00|1929.93|1927.93|1928.39|1926.39|1930.89|1928.89|1928.08|1926.08|0
1762890300000|2025-11-11 19:45:00|1928.15|1926.15|1931.11|1929.11|1932.59|1930.59|1926.48|1924.48|0
1762890600000|2025-11-11 19:50:00|1931.35|1929.35|1931.46|1929.46|1932.19|1930.19|1930.29|1928.29|0
1762890900000|2025-11-11 19:55:00|1931.57|1929.57|1930.58|1928.58|1934.75|1932.75|1929.01|1927.01|0
1762891200000|2025-11-11 20:00:00|1930.82|1928.82|1932.03|1930.03|1932.58|1930.58|1929.94|1927.94|0
1762891500000|2025-11-11 20:05:00|1931.92|1929.92|1931.21|1929.21|1933.47|1931.47|1931.11|1929.11|0
1762891800000|2025-11-11 20:10:00|1930.98|1928.98|1932.63|1930.63|1934.16|1932.16|1930.98|1928.98|0
1762892100000|2025-11-11 20:15:00|1932.56|1930.56|1931.17|1929.17|1932.85|1930.85|1930.46|1928.46|0
1762892400000|2025-11-11 20:20:00|1930.93|1928.93|1929.97|1927.97|1931.82|1929.82|1927.27|1925.27|0
1762892700000|2025-11-11 20:25:00|1929.85|1927.85|1928.23|1926.23|1930.62|1928.62|1926.72|1924.72|0
1762893000000|2025-11-11 20:30:00|1928|1926|1927.55|1925.55|1929.49|1927.49|1924.18|1922.18|0
1762893300000|2025-11-11 20:35:00|1927.73|1925.73|1927.39|1925.39|1928.2|1926.2|1925.85|1923.85|0
1762893600000|2025-11-11 20:40:00|1927.16|1925.16|1929.9|1927.9|1929.9|1927.9|1925.97|1923.97|0
1762893900000|2025-11-11 20:45:00|1930.13|1928.13|1928.72|1926.72|1930.67|1928.67|1927.79|1925.79|0
1762894200000|2025-11-11 20:50:00|1928.49|1926.49|1931.95|1929.95|1934.58|1932.58|1926.22|1924.22|0
1762894500000|2025-11-11 20:55:00|1932.18|1930.18|1928.56|1926.56|1932.18|1930.18|1922.38|1920.38|0
1762894800000|2025-11-11 21:00:00|1928.09|1926.09|1928.76|1926.76|1930.12|1928.12|1925.01|1923.01|0
1762895100000|2025-11-11 21:05:00|1928.52|1926.52|1930.75|1928.75|1931.07|1929.07|1928.15|1926.15|0
1762895400000|2025-11-11 21:10:00|1930.99|1928.99|1933.19|1931.19|1933.91|1931.91|1930.71|1928.71|0
1762895700000|2025-11-11 21:15:00|1933.43|1931.43|1933.72|1931.72|1934.98|1932.98|1933.43|1931.43|0
1762896000000|2025-11-11 21:20:00|1933.96|1931.96|1932.26|1930.26|1935.14|1933.14|1932.26|1930.26|0
1762896300000|2025-11-11 21:25:00|1932.33|1930.33|1932.19|1930.19|1932.86|1930.86|1930.77|1928.77|0
1762896600000|2025-11-11 21:30:00|1931.88|1929.88|1932.43|1930.43|1932.81|1930.81|1931.69|1929.69|0
1762896900000|2025-11-11 21:35:00|1932.2|1930.2|1931.18|1929.18|1932.2|1930.2|1930.88|1928.88|0
1762897200000|2025-11-11 21:40:00|1931.41|1929.41|1932.71|1930.71|1933.19|1931.19|1930.76|1928.76|0
1762897500000|2025-11-11 21:45:00|1932.23|1930.23|1931.37|1929.37|1932.75|1930.75|1931.06|1929.06|0
1762897800000|2025-11-11 21:50:00|1931.14|1929.14|1931.48|1929.48|1931.68|1929.68|1930.8|1928.8|0
1762898100000|2025-11-11 21:55:00|1931.98|1928.98|1930.44|1927.44|1931.98|1928.98|1930.09|1927.09|0
1762898400000|2025-11-11 22:00:00|1930.55|1927.55|1930.15|1927.15|1931.18|1928.18|1930.15|1927.15|0
1762898700000|2025-11-11 22:05:00|1930.42|1927.42|1930.63|1927.63|1930.63|1927.63|1929.54|1926.54|0
1762899000000|2025-11-11 22:10:00|1930.71|1927.71|1930.5|1927.5|1930.71|1927.71|1930.23|1927.23|0
1762899300000|2025-11-11 22:15:00|1930.45|1927.45|1930.55|1927.55|1930.55|1927.55|1930.45|1927.45|0
1762899600000|2025-11-11 22:20:00|1930.5|1927.5|1930.23|1927.23|1930.5|1927.5|1930.23|1927.23|0
1762899900000|2025-11-11 22:25:00|1930.19|1927.19|1930.71|1927.71|1930.71|1927.71|1930.19|1927.19|0
1762900200000|2025-11-11 22:30:00|1930.28|1927.28|1930.63|1927.63|1930.71|1927.71|1930.23|1927.23|0
1762900500000|2025-11-11 22:35:00|1930.67|1927.67|1930.75|1927.75|1930.79|1927.79|1930.67|1927.67|0
1762900800000|2025-11-11 22:40:00|1930.79|1927.79|1930.75|1927.75|1930.79|1927.79|1930.75|1927.75|0
1762901100000|2025-11-11 22:45:00|1930.32|1927.32|1930.63|1927.63|1930.63|1927.63|1930.14|1927.14|0
1762901400000|2025-11-11 22:50:00|1930.14|1927.14|1930.75|1927.75|1930.79|1927.79|1930.14|1927.14|0
1762901700000|2025-11-11 22:55:00|1930.63|1927.63|1930.79|1927.79|1930.97|1927.97|1930.19|1927.19|0
1762902000000|2025-11-11 23:00:00|1930.66|1927.66|1930.31|1927.31|1932.21|1929.21|1929.13|1926.13|0
1762902300000|2025-11-11 23:05:00|1930.07|1927.07|1928.42|1925.42|1930.55|1927.55|1927.94|1924.94|0
1762902600000|2025-11-11 23:10:00|1928.29|1925.29|1927.11|1924.11|1928.42|1925.42|1924.87|1921.87|0
1762902900000|2025-11-11 23:15:00|1927.23|1924.23|1927.58|1924.58|1928.42|1925.42|1925.93|1922.93|0
1762903200000|2025-11-11 23:20:00|1927.47|1924.47|1930.31|1927.31|1931.26|1928.26|1927.47|1924.47|0
1762903500000|2025-11-11 23:25:00|1930.78|1927.78|1929.83|1926.83|1930.78|1927.78|1929.36|1926.36|0
1762903800000|2025-11-11 23:30:00|1930.18|1927.18|1929.36|1926.36|1930.31|1927.31|1927.94|1924.94|0
1762904100000|2025-11-11 23:35:00|1929.47|1926.47|1929.47|1926.47|1930.31|1927.31|1929.12|1926.12|0
1762904400000|2025-11-11 23:40:00|1929.6|1926.6|1931.25|1928.25|1931.96|1928.96|1929.47|1926.47|0
1762904700000|2025-11-11 23:45:00|1931.37|1928.37|1931.13|1928.13|1931.96|1928.96|1930.78|1927.78|0
1762905000000|2025-11-11 23:50:00|1931.25|1928.25|1930.42|1927.42|1931.49|1928.49|1929.83|1926.83|0
1762905300000|2025-11-11 23:55:00|1930.3|1927.3|1927.94|1924.94|1931.49|1928.49|1927.94|1924.94|0
1762905600000|2025-11-12 00:00:00|1928.29|1925.29|1930.54|1927.54|1932.2|1929.2|1928.05|1925.05|0
1762905900000|2025-11-12 00:05:00|1930.78|1927.78|1929.83|1926.83|1931.01|1928.01|1927.46|1924.46|0
1762906200000|2025-11-12 00:10:00|1929.35|1926.35|1928.88|1925.88|1930.41|1927.41|1928.28|1925.28|0
1762906500000|2025-11-12 00:15:00|1928.99|1925.99|1930.65|1927.65|1931.6|1928.6|1928.05|1925.05|0
1762906800000|2025-11-12 00:20:00|1930.54|1927.54|1932.43|1929.43|1932.43|1929.43|1929.94|1926.94|0
1762907100000|2025-11-12 00:25:00|1932.67|1929.67|1933.38|1930.38|1934.32|1931.32|1932.67|1929.67|0
1762907400000|2025-11-12 00:30:00|1933.14|1930.14|1933.61|1930.61|1933.85|1930.85|1932.07|1929.07|0
1762907700000|2025-11-12 00:35:00|1933.49|1930.49|1933.38|1930.38|1934.2|1931.2|1932.67|1929.67|0
1762908000000|2025-11-12 00:40:00|1933.61|1930.61|1933.37|1930.37|1933.85|1930.85|1932.66|1929.66|0
1762908300000|2025-11-12 00:45:00|1933.61|1930.61|1934.32|1931.32|1934.56|1931.56|1932.9|1929.9|0
1762908600000|2025-11-12 00:50:00|1934.43|1931.43|1932.43|1929.43|1935.51|1932.51|1932.43|1929.43|0
1762908900000|2025-11-12 00:55:00|1932.54|1929.54|1933.14|1930.14|1933.96|1930.96|1932.43|1929.43|0
1762909200000|2025-11-12 01:00:00|1933.37|1930.37|1934.08|1931.08|1934.79|1931.79|1932.42|1929.42|0
1762909500000|2025-11-12 01:05:00|1934.2|1931.2|1935.98|1932.98|1937.87|1934.87|1934.2|1931.2|0
1762909800000|2025-11-12 01:10:00|1936.21|1933.21|1937.63|1934.63|1938.11|1935.11|1935.98|1932.98|0
1762910100000|2025-11-12 01:15:00|1937.4|1934.4|1935.57|1933.57|1937.87|1935.13|1934.23|1932.23|0
1762910400000|2025-11-12 01:20:00|1935.33|1933.33|1934.95|1932.95|1936.44|1934.44|1934.05|1932.05|0
1762910700000|2025-11-12 01:25:00|1934.83|1932.83|1934.09|1932.09|1936.15|1934.15|1933.3|1931.3|0
1762911000000|2025-11-12 01:30:00|1933.86|1931.86|1934.1|1932.1|1935.64|1933.64|1932.72|1930.72|0
1762911300000|2025-11-12 01:35:00|1933.86|1931.86|1934.1|1932.1|1935.75|1933.75|1933.65|1931.65|0
1762911600000|2025-11-12 01:40:00|1934.04|1932.04|1936.06|1934.06|1936.79|1934.79|1934.04|1932.04|0
1762911900000|2025-11-12 01:45:00|1936.29|1934.29|1936.43|1934.43|1937.44|1935.44|1935.47|1933.47|0
1762912200000|2025-11-12 01:50:00|1936.19|1934.19|1938.3|1936.3|1938.54|1936.54|1935.88|1933.88|0
1762912500000|2025-11-12 01:55:00|1938.54|1936.54|1938.47|1936.47|1939.66|1937.66|1938.01|1936.01|0
1762912800000|2025-11-12 02:00:00|1938.94|1936.94|1940.6|1938.6|1940.6|1938.6|1938.47|1936.47|0
1762913100000|2025-11-12 02:05:00|1941.19|1939.19|1941.46|1939.46|1942.06|1940.06|1940.34|1938.34|0
1762913400000|2025-11-12 02:10:00|1941.7|1939.7|1942.4|1940.4|1942.87|1940.87|1941.21|1939.21|0
1762913700000|2025-11-12 02:15:00|1942.64|1940.64|1941.58|1939.58|1943.65|1941.65|1941.33|1939.33|0
1762914000000|2025-11-12 02:20:00|1941.65|1939.65|1942.6|1940.6|1942.72|1940.72|1941.3|1939.3|0
1762914300000|2025-11-12 02:25:00|1942.72|1940.72|1942.32|1940.32|1943.02|1941.02|1941.58|1939.58|0
1762914600000|2025-11-12 02:30:00|1942.2|1940.2|1940.42|1938.42|1942.43|1940.43|1938.99|1936.99|0
1762914900000|2025-11-12 02:35:00|1940.66|1938.66|1940.5|1938.5|1941.19|1939.19|1940.04|1938.04|0
1762915200000|2025-11-12 02:40:00|1940.74|1938.74|1939.88|1937.88|1941.01|1939.01|1938.25|1936.25|0
1762915500000|2025-11-12 02:45:00|1939.64|1937.64|1935.91|1933.91|1940.18|1938.18|1935.12|1933.12|0
1762915800000|2025-11-12 02:50:00|1935.67|1933.67|1937.61|1935.61|1937.61|1935.61|1934.94|1932.94|0
1762916100000|2025-11-12 02:55:00|1937.49|1935.49|1936.6|1934.6|1938.08|1936.08|1936.24|1934.24|0
1762916400000|2025-11-12 03:00:00|1936.83|1934.83|1936.73|1934.73|1937.23|1935.23|1935.42|1933.42|0
1762916700000|2025-11-12 03:05:00|1936.49|1934.49|1935.83|1933.83|1937.06|1935.06|1934.24|1932.24|0
1762917000000|2025-11-12 03:10:00|1935.95|1933.95|1934.96|1932.96|1935.98|1933.98|1934.53|1932.53|0
1762917300000|2025-11-12 03:15:00|1935.2|1933.2|1934.89|1932.89|1935.58|1933.58|1933.96|1931.96|0
1762917600000|2025-11-12 03:20:00|1935.01|1933.01|1936.27|1934.27|1936.95|1934.95|1934.64|1932.64|0
1762917900000|2025-11-12 03:25:00|1936.51|1934.51|1935.57|1933.57|1936.62|1934.62|1934.44|1932.44|0
1762918200000|2025-11-12 03:30:00|1935.39|1933.39|1936.22|1934.22|1937.28|1935.28|1934.46|1932.46|0
1762918500000|2025-11-12 03:35:00|1935.98|1933.98|1937.11|1935.11|1938.09|1936.09|1935.74|1933.74|0
1762918800000|2025-11-12 03:40:00|1937.09|1935.09|1937.56|1935.56|1938.01|1936.01|1936.88|1934.88|0
1762919100000|2025-11-12 03:45:00|1937.55|1935.55|1937|1935|1938.18|1936.18|1936.9|1934.9|0
1762919400000|2025-11-12 03:50:00|1937.23|1935.23|1937.86|1935.86|1938.51|1936.51|1936.87|1934.87|0
1762919700000|2025-11-12 03:55:00|1938.09|1936.09|1937.12|1935.12|1938.15|1936.15|1936.79|1934.79|0
1762920000000|2025-11-12 04:00:00|1936.88|1934.88|1935.73|1933.73|1937.51|1935.51|1935.71|1933.71|0
1762920300000|2025-11-12 04:05:00|1935.97|1933.97|1936.51|1934.51|1936.51|1934.51|1933.58|1931.58|0
1762920600000|2025-11-12 04:10:00|1936.27|1934.27|1935.52|1933.52|1936.74|1934.74|1934.88|1932.88|0
1762920900000|2025-11-12 04:15:00|1935.51|1933.51|1934.33|1932.33|1935.63|1933.63|1933.61|1931.61|0
1762921200000|2025-11-12 04:20:00|1934.57|1932.57|1933.73|1931.73|1936.24|1934.24|1933.68|1931.68|0
1762921500000|2025-11-12 04:25:00|1933.97|1931.97|1934.61|1932.61|1934.62|1932.62|1933.35|1931.35|0
1762921800000|2025-11-12 04:30:00|1934.49|1932.49|1933.93|1931.93|1934.61|1932.61|1932.63|1930.63|0
1762922100000|2025-11-12 04:35:00|1934.04|1932.04|1932.13|1930.13|1934.51|1932.51|1931.95|1929.95|0
1762922400000|2025-11-12 04:40:00|1932.01|1930.01|1932.99|1930.99|1933.97|1931.97|1931.89|1929.89|0
1762922700000|2025-11-12 04:45:00|1932.77|1930.77|1934.49|1932.49|1934.65|1932.65|1932.77|1930.77|0
1762923000000|2025-11-12 04:50:00|1934.46|1932.46|1933.96|1931.96|1934.94|1932.94|1933.59|1931.59|0
1762923300000|2025-11-12 04:55:00|1934.2|1932.2|1935.57|1933.57|1935.82|1933.82|1933.92|1931.92|0
1762923600000|2025-11-12 05:00:00|1935.81|1933.81|1935.72|1933.72|1937.15|1935.15|1935.05|1933.05|0
1762923900000|2025-11-12 05:05:00|1935.49|1933.49|1937.33|1935.33|1937.33|1935.33|1935.31|1933.31|0
1762924200000|2025-11-12 05:10:00|1937.21|1935.21|1938.15|1936.15|1938.53|1936.53|1937.01|1935.01|0
1762924500000|2025-11-12 05:15:00|1938.02|1936.02|1937.45|1935.45|1938.09|1936.09|1937.02|1935.02|0
1762924800000|2025-11-12 05:20:00|1937.33|1935.33|1936.77|1934.77|1937.45|1935.45|1935.88|1933.88|0
1762925100000|2025-11-12 05:25:00|1936.57|1934.57|1936.03|1934.03|1936.9|1934.9|1935.54|1933.54|0
1762925400000|2025-11-12 05:30:00|1936.08|1934.08|1937.67|1935.67|1938.02|1936.02|1936.03|1934.03|0
1762925700000|2025-11-12 05:35:00|1937.54|1935.54|1939.17|1937.17|1939.25|1937.25|1937.43|1935.43|0
1762926000000|2025-11-12 05:40:00|1938.85|1936.85|1941.06|1939.06|1941.24|1939.24|1938.61|1936.61|0
1762926300000|2025-11-12 05:45:00|1941.3|1939.3|1942.24|1940.24|1942.39|1940.39|1940.98|1938.98|0
1762926600000|2025-11-12 05:50:00|1942.13|1940.13|1941.35|1939.35|1942.13|1940.13|1940.09|1938.09|0
1762926900000|2025-11-12 05:55:00|1941.43|1939.43|1940.02|1938.02|1941.63|1939.63|1939.55|1937.55|0
1762927200000|2025-11-12 06:00:00|1939.79|1937.79|1940.36|1938.36|1941.28|1939.28|1939.76|1937.76|0
1762927500000|2025-11-12 06:05:00|1940.12|1938.12|1941.45|1939.45|1941.85|1939.85|1940.12|1938.12|0
1762927800000|2025-11-12 06:10:00|1941.33|1939.33|1940.32|1938.32|1942.11|1940.11|1939.79|1937.79|0
1762928100000|2025-11-12 06:15:00|1940.56|1938.56|1942.33|1940.33|1942.44|1940.44|1940.04|1938.04|0
1762928400000|2025-11-12 06:20:00|1942.2|1940.2|1941.95|1939.95|1942.33|1940.33|1941.27|1939.27|0
1762928700000|2025-11-12 06:25:00|1942.07|1940.07|1943.32|1941.32|1944.77|1942.77|1941.95|1939.95|0
1762929000000|2025-11-12 06:30:00|1943.09|1941.09|1943.95|1941.95|1944.01|1942.01|1941.6|1939.6|0
1762929300000|2025-11-12 06:35:00|1943.87|1941.87|1944.6|1942.6|1944.6|1942.6|1942.73|1940.73|0
1762929600000|2025-11-12 06:40:00|1944.36|1942.36|1943.68|1941.68|1944.96|1942.96|1942.91|1940.91|0
1762929900000|2025-11-12 06:45:00|1943.7|1941.7|1944.87|1942.87|1944.87|1942.87|1943.49|1941.49|0
1762930200000|2025-11-12 06:50:00|1944.77|1942.77|1943.55|1941.55|1944.77|1942.77|1943.26|1941.26|0
1762930500000|2025-11-12 06:55:00|1943.31|1941.31|1943.58|1941.58|1943.88|1941.88|1942.91|1940.91|0
1762930800000|2025-11-12 07:00:00|1943.82|1941.82|1944.9|1942.9|1946.15|1944.15|1943.82|1941.82|0
1762931100000|2025-11-12 07:05:00|1945.12|1943.12|1945.93|1943.93|1946.19|1944.19|1944.33|1942.33|0
1762931400000|2025-11-12 07:10:00|1945.78|1943.78|1945.92|1943.92|1946.57|1944.57|1945.29|1943.29|0
1762931700000|2025-11-12 07:15:00|1946.02|1944.02|1945.27|1943.27|1946.5|1944.5|1944.35|1942.35|0
1762932000000|2025-11-12 07:20:00|1945.39|1943.39|1945.93|1943.93|1946.12|1944.12|1945.09|1943.09|0
1762932300000|2025-11-12 07:25:00|1945.96|1943.96|1947.22|1945.22|1947.46|1945.46|1945.86|1943.86|0
1762932600000|2025-11-12 07:30:00|1947.33|1945.33|1949.93|1947.93|1950.39|1948.39|1947.07|1945.07|0
1762932900000|2025-11-12 07:35:00|1950.16|1948.16|1950.84|1948.84|1951.1|1949.1|1949.42|1947.42|0
1762933200000|2025-11-12 07:40:00|1950.73|1948.73|1949.92|1947.92|1951.63|1949.63|1949.68|1947.68|0
1762933500000|2025-11-12 07:45:00|1950.15|1948.15|1949.48|1947.48|1950.15|1948.15|1947.91|1945.91|0
1762933800000|2025-11-12 07:50:00|1949.72|1947.72|1947.56|1945.56|1949.72|1947.72|1946.84|1944.84|0
1762934100000|2025-11-12 07:55:00|1947.52|1945.52|1945.72|1943.72|1947.52|1945.52|1945.67|1943.67|0
1762934400000|2025-11-12 08:00:00|1945.96|1943.96|1944.33|1942.33|1946.94|1944.94|1943.94|1941.94|0
1762934700000|2025-11-12 08:05:00|1943.85|1941.85|1944.88|1942.88|1945.27|1943.27|1943.61|1941.61|0
1762935000000|2025-11-12 08:10:00|1944.64|1942.64|1944.83|1942.83|1946.44|1944.44|1944.24|1942.24|0
1762935300000|2025-11-12 08:15:00|1944.94|1942.94|1947.45|1945.45|1948.63|1946.63|1944.59|1942.59|0
1762935600000|2025-11-12 08:20:00|1947.33|1945.33|1948.79|1946.79|1949.14|1947.14|1946.8|1944.8|0
1762935900000|2025-11-12 08:25:00|1949.14|1947.14|1951.27|1949.27|1951.27|1949.27|1947.49|1945.49|0
1762936200000|2025-11-12 08:30:00|1951.51|1949.51|1948.25|1946.25|1951.95|1949.95|1947.32|1945.32|0
1762936500000|2025-11-12 08:35:00|1948.37|1946.37|1948.16|1946.16|1949.41|1947.41|1946.68|1944.68|0
1762936800000|2025-11-12 08:40:00|1947.69|1945.69|1950.57|1948.57|1950.74|1948.74|1947.22|1945.22|0
1762937100000|2025-11-12 08:45:00|1950.34|1948.34|1951.24|1949.24|1951.58|1949.58|1948.98|1946.98|0
1762937400000|2025-11-12 08:50:00|1951.48|1949.48|1947.21|1945.21|1951.53|1949.53|1947.21|1945.21|0
1762937700000|2025-11-12 08:55:00|1946.98|1944.98|1948.09|1946.09|1949.06|1947.06|1946.84|1944.84|0
1762938000000|2025-11-12 09:00:00|1947.85|1945.85|1947.63|1945.63|1947.95|1945.95|1945.26|1943.26|0
1762938300000|2025-11-12 09:05:00|1947.75|1945.75|1946.25|1944.25|1947.91|1945.91|1945.66|1943.66|0
1762938600000|2025-11-12 09:10:00|1946.01|1944.01|1946.38|1944.38|1946.47|1944.47|1943.88|1941.88|0
1762938900000|2025-11-12 09:15:00|1946.14|1944.14|1949.33|1947.33|1949.71|1947.71|1945.53|1943.53|0
1762939200000|2025-11-12 09:20:00|1949.21|1947.21|1949.59|1947.59|1950.52|1948.52|1948.4|1946.4|0
1762939500000|2025-11-12 09:25:00|1949.35|1947.35|1949.8|1947.8|1950.14|1948.14|1948.66|1946.66|0
1762939800000|2025-11-12 09:30:00|1949.92|1947.92|1951.47|1949.47|1951.97|1949.97|1949.17|1947.17|0
1762940100000|2025-11-12 09:35:00|1951.58|1949.58|1954.4|1952.4|1954.4|1952.4|1950.5|1948.5|0
1762940400000|2025-11-12 09:40:00|1954.17|1952.17|1954.18|1952.18|1955.15|1953.15|1953.39|1951.39|0
1762940700000|2025-11-12 09:45:00|1953.95|1951.95|1952.94|1950.94|1953.95|1951.95|1952.21|1950.21|0
1762941000000|2025-11-12 09:50:00|1953.17|1951.17|1952.92|1950.92|1953.93|1951.93|1952.39|1950.39|0
1762941300000|2025-11-12 09:55:00|1952.95|1950.95|1952.88|1950.88|1953.6|1951.6|1952.68|1950.68|0
1762941600000|2025-11-12 10:00:00|1952.75|1950.75|1953.56|1951.56|1955.44|1953.44|1952.05|1950.05|0
1762941900000|2025-11-12 10:05:00|1953.8|1951.8|1952.79|1950.79|1954.15|1952.15|1951.47|1949.47|0
1762942200000|2025-11-12 10:10:00|1952.55|1950.55|1952.28|1950.28|1953.05|1951.05|1951.77|1949.77|0
1762942500000|2025-11-12 10:15:00|1952.04|1950.04|1952.49|1950.49|1952.54|1950.54|1950.03|1948.03|0
1762942800000|2025-11-12 10:20:00|1952.7|1950.7|1951.37|1949.37|1952.94|1950.94|1950.9|1948.9|0
1762943100000|2025-11-12 10:25:00|1951.34|1949.34|1950.29|1948.29|1951.8|1949.8|1949.9|1947.9|0
1762943400000|2025-11-12 10:30:00|1950.53|1948.53|1949.94|1947.94|1951.2|1949.2|1949.73|1947.73|0
1762943700000|2025-11-12 10:35:00|1950.19|1948.19|1947.46|1945.46|1950.42|1948.42|1946.93|1944.93|0
1762944000000|2025-11-12 10:40:00|1947.66|1945.66|1945.65|1943.65|1947.66|1945.66|1944.79|1942.79|0
1762944300000|2025-11-12 10:45:00|1945.89|1943.89|1948.12|1946.12|1948.55|1946.55|1944.91|1942.91|0
1762944600000|2025-11-12 10:50:00|1948.24|1946.24|1948.75|1946.75|1950.05|1948.05|1948.24|1946.24|0
1762944900000|2025-11-12 10:55:00|1948.99|1946.99|1947.71|1945.71|1949.22|1947.22|1946.89|1944.89|0
1762945200000|2025-11-12 11:00:00|1947.95|1945.95|1949.39|1947.39|1950.8|1948.8|1947.71|1945.71|0
1762945500000|2025-11-12 11:05:00|1949.16|1947.16|1949.39|1947.39|1949.95|1947.95|1948.22|1946.22|0
1762945800000|2025-11-12 11:10:00|1949.27|1947.27|1947.01|1945.01|1949.74|1947.74|1946.89|1944.89|0
1762946100000|2025-11-12 11:15:00|1946.77|1944.77|1947.29|1945.29|1947.8|1945.8|1946.16|1944.16|0
1762946400000|2025-11-12 11:20:00|1947.52|1945.52|1947.04|1945.04|1948.18|1946.18|1946.8|1944.8|0
1762946700000|2025-11-12 11:25:00|1946.92|1944.92|1941.45|1939.45|1947.57|1945.57|1941.25|1939.25|0
1762947000000|2025-11-12 11:30:00|1940.86|1938.86|1943.65|1941.65|1944.19|1942.19|1938.31|1936.31|0
1762947300000|2025-11-12 11:35:00|1943.42|1941.42|1943.79|1941.79|1944.77|1942.77|1943.21|1941.21|0
1762947600000|2025-11-12 11:40:00|1943.66|1941.66|1943.65|1941.65|1944.06|1942.06|1942.03|1940.03|0
1762947900000|2025-11-12 11:45:00|1943.77|1941.77|1943.21|1941.21|1945.2|1943.2|1942.71|1940.71|0
1762948200000|2025-11-12 11:50:00|1943.32|1941.32|1943.43|1941.43|1944.96|1942.96|1942.71|1940.71|0
1762948500000|2025-11-12 11:55:00|1943.32|1941.32|1940.67|1938.67|1943.66|1941.66|1939.01|1937.01|0
1762948800000|2025-11-12 12:00:00|1940.2|1938.2|1944.18|1942.18|1944.42|1942.42|1937.39|1935.39|0
1762949100000|2025-11-12 12:05:00|1944.3|1942.3|1945.91|1943.91|1949.48|1947.48|1944.3|1942.3|0
1762949400000|2025-11-12 12:10:00|1946.03|1944.03|1947.86|1945.86|1948.51|1946.51|1945.38|1943.38|0
1762949700000|2025-11-12 12:15:00|1948.1|1946.1|1949.31|1947.31|1949.49|1947.49|1947.54|1945.54|0
1762950000000|2025-11-12 12:20:00|1949.55|1947.55|1949.03|1947.03|1949.78|1947.78|1948.34|1946.34|0
1762950300000|2025-11-12 12:25:00|1948.9|1946.9|1950.52|1948.52|1951.36|1949.36|1948.9|1946.9|0
1762950600000|2025-11-12 12:30:00|1950.28|1948.28|1951.41|1949.41|1951.68|1949.68|1950.12|1948.12|0
1762950900000|2025-11-12 12:35:00|1951.3|1949.3|1950.23|1948.23|1953.07|1951.07|1950.12|1948.12|0
1762951200000|2025-11-12 12:40:00|1949.99|1947.99|1947.73|1945.73|1950.23|1948.23|1947.29|1945.29|0
1762951500000|2025-11-12 12:45:00|1947.97|1945.97|1949.03|1947.03|1949.18|1947.18|1945.57|1943.57|0
1762951800000|2025-11-12 12:50:00|1948.79|1946.79|1950.14|1948.14|1950.22|1948.22|1947.98|1945.98|0
1762952100000|2025-11-12 12:55:00|1950.07|1948.07|1950.59|1948.59|1950.9|1948.9|1948.37|1946.37|0
1762952400000|2025-11-12 13:00:00|1950.35|1948.35|1951.27|1949.27|1952.72|1950.72|1949.71|1947.71|0
1762952700000|2025-11-12 13:05:00|1951.51|1949.51|1952.67|1950.67|1952.92|1950.92|1950.41|1948.41|0
1762953000000|2025-11-12 13:10:00|1952.43|1950.43|1951.57|1949.57|1952.65|1950.65|1951.06|1949.06|0
1762953300000|2025-11-12 13:15:00|1951.81|1949.81|1952.16|1950.16|1952.41|1950.41|1950.71|1948.71|0
1762953600000|2025-11-12 13:20:00|1952.05|1950.05|1949.63|1947.63|1952.05|1950.05|1949.06|1947.06|0
1762953900000|2025-11-12 13:25:00|1949.39|1947.39|1949.7|1947.7|1950|1948|1948.5|1946.5|0
1762954200000|2025-11-12 13:30:00|1949.46|1947.46|1948.48|1946.48|1949.7|1947.7|1948.06|1946.06|0
1762954500000|2025-11-12 13:35:00|1948.37|1946.37|1950.01|1948.01|1951.11|1949.11|1948.37|1946.37|0
1762954800000|2025-11-12 13:40:00|1950.25|1948.25|1949.45|1947.45|1951.76|1949.76|1949.14|1947.14|0
1762955100000|2025-11-12 13:45:00|1949.32|1947.32|1950.03|1948.03|1950.2|1948.2|1948.74|1946.74|0
1762955400000|2025-11-12 13:50:00|1949.79|1947.79|1951.03|1949.03|1951.68|1949.68|1949.73|1947.73|0
1762955700000|2025-11-12 13:55:00|1951.38|1949.38|1949.65|1947.65|1951.59|1949.59|1949.65|1947.65|0
1762956000000|2025-11-12 14:00:00|1949.41|1947.41|1948.23|1946.23|1951.26|1949.26|1947.71|1945.71|0
1762956300000|2025-11-12 14:05:00|1948.47|1946.47|1947.92|1945.92|1948.48|1946.48|1946.98|1944.98|0
1762956600000|2025-11-12 14:10:00|1947.68|1945.68|1948.32|1946.32|1949.02|1947.02|1947.44|1945.44|0
1762956900000|2025-11-12 14:15:00|1948.44|1946.44|1949.28|1947.28|1949.71|1947.71|1947.58|1945.58|0
1762957200000|2025-11-12 14:20:00|1949.52|1947.52|1948.58|1945.58|1949.9|1947.9|1947.42|1945.42|0
1762957500000|2025-11-12 14:25:00|1948.82|1945.82|1945.73|1942.73|1949.06|1946.06|1945.26|1942.26|0
1762957800000|2025-11-12 14:30:00|1945.23|1943.23|1941.08|1939.08|1945.23|1943.23|1937.83|1935.83|0
1762958100000|2025-11-12 14:35:00|1940.6|1938.6|1945.24|1943.24|1948.53|1946.53|1940.03|1938.03|0
1762958400000|2025-11-12 14:40:00|1945.48|1943.48|1939.73|1937.73|1946.34|1944.34|1939.09|1937.09|0
1762958700000|2025-11-12 14:45:00|1939.5|1937.5|1932.09|1930.09|1942|1940|1931.09|1929.09|0
1762959000000|2025-11-12 14:50:00|1931.62|1929.62|1934.92|1932.92|1937.05|1935.05|1930.38|1928.38|0
1762959300000|2025-11-12 14:55:00|1935.4|1933.4|1935.85|1933.85|1936.13|1934.13|1930.02|1928.02|0
1762959600000|2025-11-12 15:00:00|1934.67|1932.67|1938.12|1936.12|1939.44|1937.44|1933.73|1931.73|0
1762959900000|2025-11-12 15:05:00|1937.89|1935.89|1938.54|1936.54|1939.22|1937.22|1933.19|1931.19|0
1762960200000|2025-11-12 15:10:00|1938.3|1936.3|1929.81|1927.81|1939.25|1937.25|1928.43|1926.43|0
1762960500000|2025-11-12 15:15:00|1930.05|1928.05|1929.54|1927.54|1932.54|1930.54|1928.06|1926.06|0
1762960800000|2025-11-12 15:20:00|1929.3|1927.3|1928.92|1926.92|1931.82|1929.82|1928.23|1926.23|0
1762961100000|2025-11-12 15:25:00|1928.68|1926.68|1930.63|1928.63|1933.32|1931.32|1926.87|1924.87|0
1762961400000|2025-11-12 15:30:00|1931.1|1929.1|1924.31|1922.31|1931.1|1929.1|1924.31|1922.31|0
1762961700000|2025-11-12 15:35:00|1924.07|1922.07|1926.01|1924.01|1926.44|1924.44|1917.57|1915.57|0
1762962000000|2025-11-12 15:40:00|1926.49|1924.49|1927.69|1925.69|1929.43|1927.43|1924.34|1922.34|0
1762962300000|2025-11-12 15:45:00|1927.57|1925.57|1925.16|1923.16|1929.3|1927.3|1923.67|1921.67|0
1762962600000|2025-11-12 15:50:00|1925.63|1923.63|1920.88|1918.88|1926.17|1924.17|1919.91|1917.91|0
1762962900000|2025-11-12 15:55:00|1921|1919|1922.37|1920.37|1925.49|1923.49|1918.73|1916.73|0
1762963200000|2025-11-12 16:00:00|1922.61|1920.61|1919.6|1917.6|1923.97|1921.97|1919.33|1917.33|0
1762963500000|2025-11-12 16:05:00|1919.36|1917.36|1918.1|1916.1|1922.32|1920.32|1917.87|1915.87|0
1762963800000|2025-11-12 16:10:00|1917.39|1915.39|1914.19|1912.19|1918.65|1916.65|1911.27|1909.27|0
1762964100000|2025-11-12 16:15:00|1914.9|1912.9|1918.96|1916.96|1919.98|1917.98|1914.67|1912.67|0
1762964400000|2025-11-12 16:20:00|1919.2|1917.2|1916.76|1914.76|1921.31|1919.31|1916.47|1914.47|0
1762964700000|2025-11-12 16:25:00|1917|1915|1923.84|1921.84|1923.84|1921.84|1916.64|1914.64|0
1762965000000|2025-11-12 16:30:00|1923.37|1921.37|1922.82|1920.82|1928.44|1926.44|1920.29|1918.29|0
1762965300000|2025-11-12 16:35:00|1923.29|1921.29|1924.6|1922.6|1928.84|1926.84|1922.7|1920.7|0
1762965600000|2025-11-12 16:40:00|1925.08|1923.08|1920.51|1918.51|1926.49|1924.49|1920.51|1918.51|0
1762965900000|2025-11-12 16:45:00|1920.74|1918.74|1912.67|1910.67|1923.95|1921.95|1909.26|1907.26|0
1762966200000|2025-11-12 16:50:00|1912.91|1910.91|1914.53|1912.53|1919.34|1917.34|1912.91|1910.91|0
1762966500000|2025-11-12 16:55:00|1915|1913|1916.79|1914.79|1921.45|1919.45|1914.09|1912.09|0
1762966800000|2025-11-12 17:00:00|1917.26|1915.26|1917.11|1915.11|1918.56|1916.56|1914.9|1912.9|0
1762967100000|2025-11-12 17:05:00|1917.82|1915.82|1920.61|1918.61|1923.58|1921.58|1917.82|1915.82|0
1762967400000|2025-11-12 17:10:00|1920.14|1918.14|1923.46|1921.46|1923.46|1921.46|1916.51|1914.51|0
1762967700000|2025-11-12 17:15:00|1923.94|1921.94|1919.22|1917.22|1926.57|1924.57|1917.23|1915.23|0
1762968000000|2025-11-12 17:20:00|1919.46|1917.46|1923.73|1921.73|1926.64|1924.64|1918.44|1916.44|0
1762968300000|2025-11-12 17:25:00|1923.97|1921.97|1923.02|1921.02|1925.15|1923.15|1921.34|1919.34|0
1762968600000|2025-11-12 17:30:00|1923.25|1921.25|1924.88|1922.88|1926.21|1924.21|1922.54|1920.54|0
1762968900000|2025-11-12 17:35:00|1924.64|1922.64|1933.42|1931.42|1933.71|1931.71|1924.4|1922.4|0
1762969200000|2025-11-12 17:40:00|1933.9|1931.9|1932.14|1930.14|1936.45|1934.45|1931.24|1929.24|0
1762969500000|2025-11-12 17:45:00|1931.9|1929.9|1928.63|1926.63|1935.09|1933.09|1925.34|1923.34|0
1762969800000|2025-11-12 17:50:00|1928.4|1926.4|1928.91|1926.91|1929.94|1927.94|1924.29|1922.29|0
1762970100000|2025-11-12 17:55:00|1928.67|1926.67|1934.83|1932.83|1936.08|1934.08|1928.48|1926.48|0
1762970400000|2025-11-12 18:00:00|1935.06|1933.06|1935.09|1933.09|1936.58|1934.58|1932.5|1930.5|0
1762970700000|2025-11-12 18:05:00|1934.86|1932.86|1929.64|1927.64|1935.33|1933.33|1929.64|1927.64|0
1762971000000|2025-11-12 18:10:00|1930.82|1928.82|1934.61|1932.61|1935.33|1933.33|1929.25|1927.25|0
1762971300000|2025-11-12 18:15:00|1934.37|1932.37|1936.15|1934.15|1937.69|1935.69|1934.1|1932.1|0
1762971600000|2025-11-12 18:20:00|1935.91|1933.91|1933.66|1931.66|1935.91|1933.91|1932.28|1930.28|0
1762971900000|2025-11-12 18:25:00|1934.13|1932.13|1932.92|1930.92|1935.81|1933.81|1929.74|1927.74|0
1762972200000|2025-11-12 18:30:00|1932.44|1930.44|1934.6|1932.6|1936.64|1934.64|1932.2|1930.2|0
1762972500000|2025-11-12 18:35:00|1934.84|1932.84|1938.01|1936.01|1938.01|1936.01|1933.72|1931.72|0
1762972800000|2025-11-12 18:40:00|1938.25|1936.25|1934.81|1932.81|1939.79|1937.79|1934.45|1932.45|0
1762973100000|2025-11-12 18:45:00|1934.58|1932.58|1932.77|1930.77|1934.75|1932.75|1931.19|1929.19|0
1762973400000|2025-11-12 18:50:00|1932.54|1930.54|1934.01|1932.01|1935.89|1933.89|1931.87|1929.87|0
1762973700000|2025-11-12 18:55:00|1934.24|1932.24|1934.26|1932.26|1936.38|1934.38|1933.65|1931.65|0
1762974000000|2025-11-12 19:00:00|1934.5|1932.5|1933.85|1931.85|1936.14|1934.14|1932.69|1930.69|0
1762974300000|2025-11-12 19:05:00|1934.09|1932.09|1934.05|1932.05|1934.54|1932.54|1929.74|1927.74|0
1762974600000|2025-11-12 19:10:00|1933.81|1931.81|1928.23|1926.23|1934.2|1932.2|1927.99|1925.99|0
1762974900000|2025-11-12 19:15:00|1927.75|1925.75|1927.98|1925.98|1928.94|1926.94|1926.08|1924.08|0
1762975200000|2025-11-12 19:20:00|1928.69|1926.69|1926.94|1924.94|1930.32|1928.32|1926.02|1924.02|0
1762975500000|2025-11-12 19:25:00|1926.82|1924.82|1925.62|1923.62|1929.99|1927.99|1923.95|1921.95|0
1762975800000|2025-11-12 19:30:00|1925.86|1923.86|1925.08|1923.08|1926.41|1924.41|1918.75|1916.75|0
1762976100000|2025-11-12 19:35:00|1924.85|1922.85|1928.41|1926.41|1929.64|1927.64|1923.84|1921.84|0
1762976400000|2025-11-12 19:40:00|1928.88|1926.88|1927.53|1925.53|1930.52|1928.52|1926.39|1924.39|0
1762976700000|2025-11-12 19:45:00|1928.01|1926.01|1926.94|1924.94|1930.14|1928.14|1925.12|1923.12|0
1762977000000|2025-11-12 19:50:00|1926.83|1924.83|1929.45|1927.45|1929.45|1927.45|1924.77|1922.77|0
1762977300000|2025-11-12 19:55:00|1929.68|1927.68|1926.53|1924.53|1930.92|1928.92|1923.99|1921.99|0
1762977600000|2025-11-12 20:00:00|1926.76|1924.76|1925.13|1923.13|1927.14|1925.14|1922.41|1920.41|0
1762977900000|2025-11-12 20:05:00|1924.89|1922.89|1924.28|1922.28|1925.18|1923.18|1920.27|1918.27|0
1762978200000|2025-11-12 20:10:00|1924.52|1922.52|1925.55|1923.55|1926.02|1924.02|1923.14|1921.14|0
1762978500000|2025-11-12 20:15:00|1925.07|1923.07|1928.56|1926.56|1928.56|1926.56|1923.62|1921.62|0
1762978800000|2025-11-12 20:20:00|1928.8|1926.8|1928.38|1926.38|1929.29|1927.29|1926.29|1924.29|0
1762979100000|2025-11-12 20:25:00|1928.26|1926.26|1931.61|1929.61|1932.34|1930.34|1927.31|1925.31|0
1762979400000|2025-11-12 20:30:00|1931.38|1929.38|1936.4|1934.4|1938.14|1936.14|1929.9|1927.9|0
1762979700000|2025-11-12 20:35:00|1936.64|1934.64|1932.36|1930.36|1936.88|1934.88|1929.9|1927.9|0
1762980000000|2025-11-12 20:40:00|1932.83|1930.83|1936.03|1934.03|1936.51|1934.51|1932.83|1930.83|0
1762980300000|2025-11-12 20:45:00|1935.56|1933.56|1931.62|1929.62|1935.56|1933.56|1931.38|1929.38|0
1762980600000|2025-11-12 20:50:00|1934.47|1932.47|1933.23|1931.23|1939.4|1937.4|1932.68|1930.68|0
1762980900000|2025-11-12 20:55:00|1933.95|1931.95|1932.19|1930.19|1934.63|1932.63|1925.61|1923.61|0
1762981200000|2025-11-12 21:00:00|1931.95|1929.95|1934.44|1932.44|1935.14|1933.14|1931.95|1929.95|0
1762981500000|2025-11-12 21:05:00|1934.33|1932.33|1935.2|1933.2|1936.36|1934.36|1932.79|1930.79|0
1762981800000|2025-11-12 21:10:00|1935.44|1933.44|1934.63|1932.63|1936.61|1934.61|1934.08|1932.08|0
1762982100000|2025-11-12 21:15:00|1934.87|1932.87|1932.64|1930.64|1934.87|1932.87|1932.13|1930.13|0
1762982400000|2025-11-12 21:20:00|1932.88|1930.88|1933.54|1931.54|1934.09|1932.09|1931.58|1929.58|0
1762982700000|2025-11-12 21:25:00|1933.25|1931.25|1934.5|1932.5|1934.72|1932.72|1933.13|1931.13|0
1762983000000|2025-11-12 21:30:00|1934.74|1932.74|1933.72|1931.72|1934.8|1932.8|1933.48|1931.48|0
1762983300000|2025-11-12 21:35:00|1933.96|1931.96|1933.99|1931.99|1934.09|1932.09|1932.68|1930.68|0
1762983600000|2025-11-12 21:40:00|1933.75|1931.75|1934.38|1932.38|1935|1933|1933.47|1931.47|0
1762983900000|2025-11-12 21:45:00|1934.42|1932.42|1933.08|1931.08|1934.71|1932.71|1932.84|1930.84|0
1762984200000|2025-11-12 21:50:00|1932.93|1930.93|1929.62|1927.62|1933.17|1931.17|1929.38|1927.38|0
1762984500000|2025-11-12 21:55:00|1930.12|1927.12|1929.76|1926.76|1931.54|1928.54|1929.65|1926.65|0
1762984800000|2025-11-12 22:00:00|1929.93|1926.93|1929.93|1926.93|1930.66|1927.66|1929.84|1926.84|0
1762985100000|2025-11-12 22:05:00|1929.76|1926.76|1930.4|1927.4|1930.49|1927.49|1929.67|1926.67|0
1762985400000|2025-11-12 22:10:00|1930.18|1927.18|1930.14|1927.14|1930.4|1927.4|1929.84|1926.84|0
1762985700000|2025-11-12 22:15:00|1930.23|1927.23|1930.18|1927.18|1930.45|1927.45|1929.67|1926.67|0
1762986000000|2025-11-12 22:20:00|1930.14|1927.14|1930.18|1927.18|1930.32|1927.32|1930.02|1927.02|0
1762986300000|2025-11-12 22:25:00|1930.31|1927.31|1930.18|1927.18|1930.31|1927.31|1930.18|1927.18|0
1762986600000|2025-11-12 22:30:00|1930.23|1927.23|1930.18|1927.18|1930.35|1927.35|1930.18|1927.18|0
1762986900000|2025-11-12 22:35:00|1930.48|1927.48|1930.53|1927.53|1930.65|1927.65|1930.48|1927.48|0
1762987200000|2025-11-12 22:40:00|1930.48|1927.48|1930.65|1927.65|1930.65|1927.65|1930.48|1927.48|0
1762987500000|2025-11-12 22:45:00|1930.7|1927.7|1930.7|1927.7|1930.7|1927.7|1930.7|1927.7|0
1762987800000|2025-11-12 22:50:00|1930.57|1927.57|1930.13|1927.13|1930.57|1927.57|1930.02|1927.02|0
1762988100000|2025-11-12 22:55:00|1930.05|1927.05|1930.4|1927.4|1930.61|1927.61|1930.05|1927.05|0
1762988400000|2025-11-12 23:00:00|1930.22|1927.22|1913.52|1910.52|1931.65|1928.65|1912.69|1909.69|0
1762988700000|2025-11-12 23:05:00|1913.87|1910.87|1917.31|1914.31|1917.55|1914.55|1913.87|1910.87|0
1762989000000|2025-11-12 23:10:00|1917.66|1914.66|1919.44|1916.44|1919.92|1916.92|1917.55|1914.55|0
1762989300000|2025-11-12 23:15:00|1919.32|1916.32|1919.44|1916.44|1920.15|1917.15|1918.26|1915.26|0
1762989600000|2025-11-12 23:20:00|1919.56|1916.56|1917.31|1914.31|1920.27|1917.27|1915.42|1912.42|0
1762989900000|2025-11-12 23:25:00|1917.07|1914.07|1920.39|1917.39|1920.39|1917.39|1917.07|1914.07|0
1762990200000|2025-11-12 23:30:00|1920.15|1917.15|1917.31|1914.31|1920.86|1917.86|1915.65|1912.65|0
1762990500000|2025-11-12 23:35:00|1917.66|1914.66|1917.31|1914.31|1917.66|1914.66|1915.29|1912.29|0
1762990800000|2025-11-12 23:40:00|1916.36|1913.36|1916.24|1913.24|1917.07|1914.07|1914.58|1911.58|0
1762991100000|2025-11-12 23:45:00|1916.12|1913.12|1913.39|1910.39|1916.83|1913.83|1912.57|1909.57|0
1762991400000|2025-11-12 23:50:00|1913.52|1910.52|1911.15|1908.15|1914.23|1911.23|1909.61|1906.61|0
1762991700000|2025-11-12 23:55:00|1911.26|1908.26|1915.65|1912.65|1916.36|1913.36|1910.44|1907.44|0
1762992000000|2025-11-13 00:00:00|1915.88|1912.88|1919.44|1916.44|1919.91|1916.91|1915.76|1912.76|0
1762992300000|2025-11-13 00:05:00|1919.67|1916.67|1925.47|1922.47|1925.47|1922.47|1918.49|1915.49|0
1762992600000|2025-11-13 00:10:00|1925.12|1922.12|1924.17|1921.17|1925.83|1922.83|1921.68|1918.68|0
1762992900000|2025-11-13 00:15:00|1923.94|1920.94|1923.23|1920.23|1926.18|1923.18|1922.51|1919.51|0
1762993200000|2025-11-13 00:20:00|1923.1|1920.1|1923.22|1920.22|1925.83|1922.83|1922.63|1919.63|0
1762993500000|2025-11-13 00:25:00|1923.46|1920.46|1920.62|1917.62|1924.17|1921.17|1920.38|1917.38|0
1762993800000|2025-11-13 00:30:00|1921.33|1918.33|1921.33|1918.33|1922.75|1919.75|1918.72|1915.72|0
1762994100000|2025-11-13 00:35:00|1920.85|1917.85|1921.44|1918.44|1922.27|1919.27|1920.02|1917.02|0
1762994400000|2025-11-13 00:40:00|1921.56|1918.56|1922.04|1919.04|1922.39|1919.39|1919.67|1916.67|0
1762994700000|2025-11-13 00:45:00|1921.91|1918.91|1919.43|1916.43|1921.91|1918.91|1919.19|1916.19|0
1762995000000|2025-11-13 00:50:00|1919.54|1916.54|1920.85|1917.85|1920.85|1917.85|1917.53|1914.53|0
1762995300000|2025-11-13 00:55:00|1921.09|1918.09|1921.09|1918.09|1921.8|1918.8|1918.01|1915.01|0
1762995600000|2025-11-13 01:00:00|1920.85|1917.85|1928.67|1925.67|1929.38|1926.38|1919.78|1916.78|0
1762995900000|2025-11-13 01:05:00|1928.91|1925.91|1941.83|1938.83|1941.95|1938.95|1928.91|1925.91|0
1762996200000|2025-11-13 01:10:00|1941.71|1938.71|1940.76|1937.76|1945.03|1942.03|1937.68|1934.68|0
1762996500000|2025-11-13 01:15:00|1941|1938|1938.66|1936.66|1942.08|1940.08|1936.63|1934.63|0
1762996800000|2025-11-13 01:20:00|1938.43|1936.43|1937.96|1935.96|1941.95|1939.95|1937.33|1935.33|0
1762997100000|2025-11-13 01:25:00|1937.48|1935.48|1936.07|1934.07|1939.7|1937.7|1934.92|1932.92|0
1762997400000|2025-11-13 01:30:00|1936.18|1934.18|1938.77|1936.77|1939.91|1937.91|1936.18|1934.18|0
1762997700000|2025-11-13 01:35:00|1938.54|1936.54|1942.19|1940.19|1942.89|1940.89|1938.24|1936.24|0
1762998000000|2025-11-13 01:40:00|1941.95|1939.95|1942.16|1940.16|1943.85|1941.85|1941.33|1939.33|0
1762998300000|2025-11-13 01:45:00|1942.27|1940.27|1939.4|1937.4|1943.12|1941.12|1938.62|1936.62|0
1762998600000|2025-11-13 01:50:00|1939.28|1937.28|1940.84|1938.84|1941.55|1939.55|1938.69|1936.69|0
1762998900000|2025-11-13 01:55:00|1940.6|1938.6|1940.29|1938.29|1941.07|1939.07|1938.39|1936.39|0
1762999200000|2025-11-13 02:00:00|1940.05|1938.05|1939.2|1937.2|1942.23|1940.23|1938.79|1936.79|0
1762999500000|2025-11-13 02:05:00|1938.96|1936.96|1938.48|1936.48|1940.04|1938.04|1938.2|1936.2|0
1762999800000|2025-11-13 02:10:00|1938.24|1936.24|1938.75|1936.75|1939.76|1937.76|1935.51|1933.51|0
1763000100000|2025-11-13 02:15:00|1938.99|1936.99|1940.44|1938.44|1941.91|1939.91|1938.99|1936.99|0
1763000400000|2025-11-13 02:20:00|1940.68|1938.68|1938.17|1936.17|1940.77|1938.77|1937.62|1935.62|0
1763000700000|2025-11-13 02:25:00|1938.41|1936.41|1938.82|1936.82|1939.42|1937.42|1937.91|1935.91|0
1763001000000|2025-11-13 02:30:00|1938.94|1936.94|1935.15|1933.15|1938.94|1936.94|1935.15|1933.15|0
1763001300000|2025-11-13 02:35:00|1935.09|1933.09|1935.51|1933.51|1937.15|1935.15|1934.85|1932.85|0
1763001600000|2025-11-13 02:40:00|1935.28|1933.28|1934.44|1932.44|1936.69|1934.69|1934.11|1932.11|0
1763001900000|2025-11-13 02:45:00|1934.32|1932.32|1936.84|1934.84|1937.51|1935.51|1933.61|1931.61|0
1763002200000|2025-11-13 02:50:00|1937.32|1935.32|1935.38|1933.38|1937.71|1935.71|1933.73|1931.73|0
1763002500000|2025-11-13 02:55:00|1935.58|1933.58|1935.23|1933.23|1935.98|1933.98|1932.83|1930.83|0
1763002800000|2025-11-13 03:00:00|1935.58|1933.58|1933.2|1931.2|1936.12|1934.12|1931.87|1929.87|0
1763003100000|2025-11-13 03:05:00|1933.32|1931.32|1932.21|1930.21|1934.49|1932.49|1931.57|1929.57|0
1763003400000|2025-11-13 03:10:00|1932.22|1930.22|1932.34|1930.34|1933.96|1931.96|1931.85|1929.85|0
1763003700000|2025-11-13 03:15:00|1932.58|1930.58|1933.29|1931.29|1933.29|1931.29|1931.45|1929.45|0
1763004000000|2025-11-13 03:20:00|1933.53|1931.53|1934.48|1932.48|1935.21|1933.21|1933.16|1931.16|0
1763004300000|2025-11-13 03:25:00|1934.6|1932.6|1940.39|1938.39|1940.63|1938.63|1934.08|1932.08|0
1763004600000|2025-11-13 03:30:00|1940.48|1938.48|1940.17|1938.17|1942.2|1940.2|1939.17|1937.17|0
1763004900000|2025-11-13 03:35:00|1940.01|1938.01|1940.95|1938.95|1941.16|1939.16|1939.19|1937.19|0
1763005200000|2025-11-13 03:40:00|1940.71|1938.71|1938.43|1936.43|1940.71|1938.71|1938.2|1936.2|0
1763005500000|2025-11-13 03:45:00|1938.53|1936.53|1937.05|1935.05|1938.53|1936.53|1936.02|1934.02|0
1763005800000|2025-11-13 03:50:00|1936.81|1934.81|1937.16|1935.16|1937.37|1935.37|1935.81|1933.81|0
1763006100000|2025-11-13 03:55:00|1937.4|1935.4|1939.71|1937.71|1939.97|1937.97|1936.8|1934.8|0
1763006400000|2025-11-13 04:00:00|1939.48|1937.48|1938.25|1936.25|1940.44|1938.44|1938.02|1936.02|0
1763006700000|2025-11-13 04:05:00|1938.13|1936.13|1938.34|1936.34|1940.2|1938.2|1937.78|1935.78|0
1763007000000|2025-11-13 04:10:00|1938.11|1936.11|1938.53|1936.53|1938.77|1936.77|1936.61|1934.61|0
1763007300000|2025-11-13 04:15:00|1938.29|1936.29|1937.63|1935.63|1938.81|1936.81|1937.14|1935.14|0
1763007600000|2025-11-13 04:20:00|1937.52|1935.52|1938.93|1936.93|1939.18|1937.18|1937|1935|0
1763007900000|2025-11-13 04:25:00|1939.05|1937.05|1938.45|1936.45|1939.89|1937.89|1937.97|1935.97|0
1763008200000|2025-11-13 04:30:00|1938.69|1936.69|1938.85|1936.85|1939.71|1937.71|1937.99|1935.99|0
1763008500000|2025-11-13 04:35:00|1938.68|1936.68|1939.97|1937.97|1940.06|1938.06|1937.9|1935.9|0
1763008800000|2025-11-13 04:40:00|1940.09|1938.09|1940.77|1938.77|1941.09|1939.09|1938.89|1936.89|0
1763009100000|2025-11-13 04:45:00|1941.01|1939.01|1941.95|1939.95|1941.95|1939.95|1940.4|1938.4|0
1763009400000|2025-11-13 04:50:00|1941.71|1939.71|1941.33|1939.33|1942.27|1940.27|1940.7|1938.7|0
1763009700000|2025-11-13 04:55:00|1941.09|1939.09|1942.2|1940.2|1943.08|1941.08|1941|1939|0
1763010000000|2025-11-13 05:00:00|1941.62|1939.62|1941.94|1939.94|1942.99|1940.99|1941.39|1939.39|0
1763010300000|2025-11-13 05:05:00|1941.84|1939.84|1943.65|1941.65|1943.65|1941.65|1941.48|1939.48|0
1763010600000|2025-11-13 05:10:00|1943.72|1941.72|1942.77|1940.77|1944.19|1942.19|1942.07|1940.07|0
1763010900000|2025-11-13 05:15:00|1942.92|1940.92|1944.04|1942.04|1944.09|1942.09|1942.77|1940.77|0
1763011200000|2025-11-13 05:20:00|1943.92|1941.92|1944.36|1942.36|1944.67|1942.67|1943.42|1941.42|0
1763011500000|2025-11-13 05:25:00|1944.24|1942.24|1943.81|1941.81|1944.67|1942.67|1942.76|1940.76|0
1763011800000|2025-11-13 05:30:00|1943.93|1941.93|1943.76|1941.76|1944.18|1942.18|1942.49|1940.49|0
1763012100000|2025-11-13 05:35:00|1943.99|1941.99|1944.62|1942.62|1945.3|1943.3|1943.65|1941.65|0
1763012400000|2025-11-13 05:40:00|1944.38|1942.38|1944.19|1942.19|1945.14|1943.14|1943.92|1941.92|0
1763012700000|2025-11-13 05:45:00|1944.44|1942.44|1943.78|1941.78|1945|1943|1943.12|1941.12|0
1763013000000|2025-11-13 05:50:00|1943.93|1941.93|1943.04|1941.04|1944.09|1942.09|1942.05|1940.05|0
1763013300000|2025-11-13 05:55:00|1942.81|1940.81|1942.75|1940.75|1944.34|1942.34|1942.59|1940.59|0
1763013600000|2025-11-13 06:00:00|1942.99|1940.99|1942.57|1940.57|1944.03|1942.03|1940.95|1938.95|0
1763013900000|2025-11-13 06:05:00|1942.81|1940.81|1944.97|1942.97|1945.4|1943.4|1942.81|1940.81|0
1763014200000|2025-11-13 06:10:00|1945.21|1943.21|1942.59|1940.59|1945.53|1943.53|1942.59|1940.59|0
1763014500000|2025-11-13 06:15:00|1942.96|1940.96|1942.23|1940.23|1944.48|1942.48|1941.69|1939.69|0
1763014800000|2025-11-13 06:20:00|1942.7|1940.7|1943.73|1941.73|1944.67|1942.67|1942.45|1940.45|0
1763015100000|2025-11-13 06:25:00|1943.61|1941.61|1944.49|1942.49|1945.32|1943.32|1943.07|1941.07|0
1763015400000|2025-11-13 06:30:00|1944.61|1942.61|1945.4|1943.4|1946|1944|1943.39|1941.39|0
1763015700000|2025-11-13 06:35:00|1944.93|1942.93|1945.04|1943.04|1946.46|1944.46|1940.26|1938.26|0
1763016000000|2025-11-13 06:40:00|1945.18|1943.18|1945.87|1943.87|1946.66|1944.66|1944.85|1942.85|0
1763016300000|2025-11-13 06:45:00|1945.99|1943.99|1945.86|1943.86|1946.63|1944.63|1944.46|1942.46|0
1763016600000|2025-11-13 06:50:00|1945.98|1943.98|1945.81|1943.81|1946.85|1944.85|1945.07|1943.07|0
1763016900000|2025-11-13 06:55:00|1945.93|1943.93|1945.25|1943.25|1946.15|1944.15|1944.66|1942.66|0
1763017200000|2025-11-13 07:00:00|1945.01|1943.01|1944.18|1942.18|1945.52|1943.52|1942.94|1940.94|0
1763017500000|2025-11-13 07:05:00|1944.3|1942.3|1945.19|1943.19|1945.59|1943.59|1943.3|1941.3|0
1763017800000|2025-11-13 07:10:00|1944.71|1942.71|1944.45|1942.45|1944.83|1942.83|1941.85|1939.85|0
1763018100000|2025-11-13 07:15:00|1944.33|1942.33|1944.3|1942.3|1945.89|1943.89|1943.57|1941.57|0
1763018400000|2025-11-13 07:20:00|1944.06|1942.06|1946.46|1944.46|1946.73|1944.73|1943.54|1941.54|0
1763018700000|2025-11-13 07:25:00|1946.34|1944.34|1946.18|1944.18|1947.15|1945.15|1945.1|1943.1|0
1763019000000|2025-11-13 07:30:00|1946.29|1944.29|1945.31|1943.31|1947.22|1945.22|1944.57|1942.57|0
1763019300000|2025-11-13 07:35:00|1945.07|1943.07|1943.55|1941.55|1946.12|1944.12|1943.29|1941.29|0
1763019600000|2025-11-13 07:40:00|1943.43|1941.43|1943.67|1941.67|1944.99|1942.99|1942.57|1940.57|0
1763019900000|2025-11-13 07:45:00|1943.79|1941.79|1940.94|1938.94|1944.28|1942.28|1939.51|1937.51|0
1763020200000|2025-11-13 07:50:00|1940.7|1938.7|1939.26|1937.26|1942.33|1940.33|1938.93|1936.93|0
1763020500000|2025-11-13 07:55:00|1939.02|1937.02|1938.82|1936.82|1940.6|1938.6|1938.21|1936.21|0
1763020800000|2025-11-13 08:00:00|1938.58|1936.58|1939.81|1937.81|1940.16|1938.16|1936.44|1934.44|0
1763021100000|2025-11-13 08:05:00|1939.57|1937.57|1938.75|1936.75|1940.71|1938.71|1937.62|1935.62|0
1763021400000|2025-11-13 08:10:00|1938.51|1936.51|1935.62|1933.62|1939.81|1937.81|1935.13|1933.13|0
1763021700000|2025-11-13 08:15:00|1935.74|1933.74|1936.42|1934.42|1937.53|1935.53|1934.21|1932.21|0
1763022000000|2025-11-13 08:20:00|1936.66|1934.66|1940.24|1938.24|1940.24|1938.24|1936.66|1934.66|0
1763022300000|2025-11-13 08:25:00|1940.01|1938.01|1937.38|1935.38|1941.49|1939.49|1936.94|1934.94|0
1763022600000|2025-11-13 08:30:00|1937.26|1935.26|1937.78|1935.78|1939.58|1937.58|1935.67|1933.67|0
1763022900000|2025-11-13 08:35:00|1938.02|1936.02|1940.21|1938.21|1940.63|1938.63|1936.79|1934.79|0
1763023200000|2025-11-13 08:40:00|1940.33|1938.33|1940.08|1938.08|1940.69|1938.69|1938.94|1936.94|0
1763023500000|2025-11-13 08:45:00|1939.84|1937.84|1939.25|1937.25|1940.21|1938.21|1938|1936|0
1763023800000|2025-11-13 08:50:00|1939.02|1937.02|1939.61|1937.61|1941.34|1939.34|1938.45|1936.45|0
1763024100000|2025-11-13 08:55:00|1939.01|1937.01|1939.52|1937.52|1941.06|1939.06|1939.01|1937.01|0
1763024400000|2025-11-13 09:00:00|1939.63|1937.63|1936.63|1934.63|1940.9|1938.9|1935.97|1933.97|0
1763024700000|2025-11-13 09:05:00|1936.86|1934.86|1929.29|1927.29|1936.86|1934.86|1927.68|1925.68|0
1763025000000|2025-11-13 09:10:00|1928.81|1926.81|1925.82|1923.82|1929.5|1927.5|1925.17|1923.17|0
1763025300000|2025-11-13 09:15:00|1925.7|1923.7|1925.63|1923.63|1927.26|1925.26|1924.52|1922.52|0
1763025600000|2025-11-13 09:20:00|1925.39|1923.39|1924.02|1922.02|1926.75|1924.75|1921.91|1919.91|0
1763025900000|2025-11-13 09:25:00|1923.9|1921.9|1920.22|1918.22|1924.73|1922.73|1919.64|1917.64|0
1763026200000|2025-11-13 09:30:00|1920.35|1918.35|1921.53|1919.53|1923.15|1921.15|1919.5|1917.5|0
1763026500000|2025-11-13 09:35:00|1921.3|1919.3|1919.47|1917.47|1922.77|1920.77|1916.24|1914.24|0
1763026800000|2025-11-13 09:40:00|1919.11|1917.11|1923.08|1921.08|1923.51|1921.51|1917.6|1915.6|0
1763027100000|2025-11-13 09:45:00|1923.2|1921.2|1923.27|1921.27|1924.45|1922.45|1921.38|1919.38|0
1763027400000|2025-11-13 09:50:00|1923.51|1921.51|1922.92|1920.92|1924.07|1922.07|1921.99|1919.99|0
1763027700000|2025-11-13 09:55:00|1922.8|1920.8|1922.31|1920.31|1923.84|1921.84|1921.28|1919.28|0
1763028000000|2025-11-13 10:00:00|1922.43|1920.43|1922.36|1920.36|1922.97|1920.97|1920.96|1918.96|0
1763028300000|2025-11-13 10:05:00|1922.49|1920.49|1926.19|1924.19|1926.31|1924.31|1922.49|1920.49|0
1763028600000|2025-11-13 10:10:00|1926.31|1924.31|1925.31|1923.31|1928.57|1926.57|1923.44|1921.44|0
1763028900000|2025-11-13 10:15:00|1924.83|1922.83|1926.94|1924.94|1927.02|1925.02|1924.17|1922.17|0
1763029200000|2025-11-13 10:20:00|1927.06|1925.06|1928.29|1926.29|1929.28|1927.28|1926.66|1924.66|0
1763029500000|2025-11-13 10:25:00|1928.05|1926.05|1927.23|1925.23|1928.88|1926.88|1926.91|1924.91|0
1763029800000|2025-11-13 10:30:00|1927.12|1925.12|1929.86|1927.86|1930.09|1928.09|1926.1|1924.1|0
1763030100000|2025-11-13 10:35:00|1930.09|1928.09|1931.14|1929.14|1931.95|1929.95|1929.28|1927.28|0
1763030400000|2025-11-13 10:40:00|1931.26|1929.26|1928.66|1926.66|1931.32|1929.32|1928.03|1926.03|0
1763030700000|2025-11-13 10:45:00|1928.43|1926.43|1928.08|1926.08|1928.97|1926.97|1925.62|1923.62|0
1763031000000|2025-11-13 10:50:00|1928.2|1926.2|1926.89|1924.89|1928.2|1926.2|1925.95|1923.95|0
1763031300000|2025-11-13 10:55:00|1927.01|1925.01|1926.7|1924.7|1927.47|1925.47|1924.91|1922.91|0
1763031600000|2025-11-13 11:00:00|1926.34|1924.34|1926.85|1924.85|1928.26|1926.26|1925.5|1923.5|0
1763031900000|2025-11-13 11:05:00|1926.97|1924.97|1929.33|1927.33|1930.37|1928.37|1926.38|1924.38|0
1763032200000|2025-11-13 11:10:00|1929.44|1927.44|1929.67|1927.67|1930.84|1928.84|1928.79|1926.79|0
1763032500000|2025-11-13 11:15:00|1930.15|1928.15|1926.6|1924.6|1930.64|1928.64|1925.28|1923.28|0
1763032800000|2025-11-13 11:20:00|1926.37|1924.37|1923.04|1921.04|1926.37|1924.37|1922.52|1920.52|0
1763033100000|2025-11-13 11:25:00|1923.28|1921.28|1921.34|1919.34|1924.58|1922.58|1920.09|1918.09|0
1763033400000|2025-11-13 11:30:00|1921.58|1919.58|1918.15|1916.15|1923.12|1921.12|1917.68|1915.68|0
1763033700000|2025-11-13 11:35:00|1918.03|1916.03|1919.06|1917.06|1920.41|1918.41|1915.91|1913.91|0
1763034000000|2025-11-13 11:40:00|1919.3|1917.3|1920.2|1918.2|1920.44|1918.44|1918.09|1916.09|0
1763034300000|2025-11-13 11:45:00|1920.44|1918.44|1920.31|1918.31|1921.89|1919.89|1917.92|1915.92|0
1763034600000|2025-11-13 11:50:00|1920.42|1918.42|1921|1919|1924.19|1922.19|1920.42|1918.42|0
1763034900000|2025-11-13 11:55:00|1921.12|1919.12|1924.01|1922.01|1924.57|1922.57|1918.44|1916.44|0
1763035200000|2025-11-13 12:00:00|1923.78|1921.78|1919.42|1917.42|1924.33|1922.33|1918.56|1916.56|0
1763035500000|2025-11-13 12:05:00|1919.55|1917.55|1916.89|1914.89|1919.78|1917.78|1916.65|1914.65|0
1763035800000|2025-11-13 12:10:00|1917.36|1915.36|1918.56|1916.56|1920.89|1918.89|1917.36|1915.36|0
1763036100000|2025-11-13 12:15:00|1918.68|1916.68|1919.53|1917.53|1921.84|1919.84|1918.43|1916.43|0
1763036400000|2025-11-13 12:20:00|1919.77|1917.77|1919.45|1917.45|1921.66|1919.66|1918.66|1916.66|0
1763036700000|2025-11-13 12:25:00|1919.21|1917.21|1921.36|1919.36|1922.59|1920.59|1919.1|1917.1|0
1763037000000|2025-11-13 12:30:00|1921.24|1919.24|1922.29|1920.29|1922.92|1920.92|1920.18|1918.18|0
1763037300000|2025-11-13 12:35:00|1922.52|1920.52|1926.78|1924.78|1926.78|1924.78|1921.47|1919.47|0
1763037600000|2025-11-13 12:40:00|1926.54|1924.54|1927.97|1925.97|1927.97|1925.97|1924.19|1922.19|0
1763037900000|2025-11-13 12:45:00|1927.74|1925.74|1926.18|1924.18|1928.57|1926.57|1925.8|1923.8|0
1763038200000|2025-11-13 12:50:00|1926.06|1924.06|1924.92|1922.92|1926.49|1924.49|1923.65|1921.65|0
1763038500000|2025-11-13 12:55:00|1924.79|1922.79|1922.17|1920.17|1924.92|1922.92|1921.79|1919.79|0
1763038800000|2025-11-13 13:00:00|1921.58|1919.58|1919.71|1917.71|1922.19|1920.19|1918.97|1916.97|0
1763039100000|2025-11-13 13:05:00|1919.48|1917.48|1920.73|1918.73|1921.5|1919.5|1919.24|1917.24|0
1763039400000|2025-11-13 13:10:00|1920.25|1918.25|1921.94|1919.94|1921.94|1919.94|1918.85|1916.85|0
1763039700000|2025-11-13 13:15:00|1921.81|1919.81|1919.11|1917.11|1923.19|1921.19|1918.51|1916.51|0
1763040000000|2025-11-13 13:20:00|1919|1917|1918.96|1916.96|1919|1917|1913.83|1911.83|0
1763040300000|2025-11-13 13:25:00|1919.2|1917.2|1918.64|1916.64|1919.44|1917.44|1917.09|1915.09|0
1763040600000|2025-11-13 13:30:00|1918.77|1916.77|1909.35|1907.35|1919.84|1917.84|1909.35|1907.35|0
1763040900000|2025-11-13 13:35:00|1909.11|1907.11|1910.15|1908.15|1912.24|1910.24|1908.18|1906.18|0
1763041200000|2025-11-13 13:40:00|1910.26|1908.26|1909.93|1907.93|1912.23|1910.23|1908.3|1906.3|0
1763041500000|2025-11-13 13:45:00|1910.16|1908.16|1913.54|1911.54|1914.14|1912.14|1909.55|1907.55|0
1763041800000|2025-11-13 13:50:00|1913.78|1911.78|1913.64|1911.64|1915.84|1913.84|1912.19|1910.19|0
1763042100000|2025-11-13 13:55:00|1913.43|1911.43|1908.35|1906.35|1913.43|1911.43|1907.38|1905.38|0
1763042400000|2025-11-13 14:00:00|1908.11|1906.11|1907.55|1905.55|1910.25|1908.25|1906.22|1904.22|0
1763042700000|2025-11-13 14:05:00|1907.79|1905.79|1900.83|1898.83|1909.19|1907.19|1899.02|1897.02|0
1763043000000|2025-11-13 14:10:00|1900.96|1898.96|1904.11|1902.11|1905.64|1903.64|1899.09|1897.09|0
1763043300000|2025-11-13 14:15:00|1903.98|1901.98|1904.58|1902.58|1906.04|1904.04|1903.63|1901.63|0
1763043600000|2025-11-13 14:20:00|1904.34|1902.34|1907.26|1904.26|1907.73|1905.62|1903.87|1901.87|0
1763043900000|2025-11-13 14:25:00|1907.49|1904.49|1905.36|1902.36|1910.1|1907.1|1902.05|1899.05|0
1763044200000|2025-11-13 14:30:00|1903.86|1901.86|1900.46|1898.46|1906.09|1904.09|1897.47|1895.47|0
1763044500000|2025-11-13 14:35:00|1899.98|1897.98|1888.99|1886.99|1901.4|1899.4|1887.77|1885.77|0
1763044800000|2025-11-13 14:40:00|1887.81|1885.81|1878.35|1876.35|1888.74|1886.74|1877.65|1875.65|0
1763045100000|2025-11-13 14:45:00|1877.41|1875.41|1882.27|1880.27|1886.81|1884.81|1877.04|1875.04|0
1763045400000|2025-11-13 14:50:00|1882.5|1880.5|1886.25|1884.25|1891.75|1889.75|1882.03|1880.03|0
1763045700000|2025-11-13 14:55:00|1886.84|1884.84|1887.74|1885.74|1892.9|1890.9|1885.27|1883.27|0
1763046000000|2025-11-13 15:00:00|1887.98|1885.98|1881.32|1879.32|1893.66|1891.66|1879.88|1877.88|0
1763046300000|2025-11-13 15:05:00|1882.03|1880.03|1898.96|1896.96|1899.4|1897.4|1881.79|1879.79|0
1763046600000|2025-11-13 15:10:00|1898.48|1896.48|1903.13|1901.13|1904.46|1902.46|1895.41|1893.41|0
1763046900000|2025-11-13 15:15:00|1903.6|1901.6|1899.4|1897.4|1907.41|1905.41|1899.16|1897.16|0
1763047200000|2025-11-13 15:20:00|1899.63|1897.63|1896.77|1894.77|1901.33|1899.33|1892.26|1890.26|0
1763047500000|2025-11-13 15:25:00|1896.54|1894.54|1889.33|1887.33|1896.54|1894.54|1887.28|1885.28|0
1763047800000|2025-11-13 15:30:00|1889.09|1887.09|1877.02|1875.02|1890.11|1888.11|1877.02|1875.02|0
1763048100000|2025-11-13 15:35:00|1876.78|1874.78|1877.88|1875.88|1881.12|1879.12|1871.36|1869.36|0
1763048400000|2025-11-13 15:40:00|1877.76|1875.76|1873.08|1871.08|1879.41|1877.41|1871.69|1869.69|0
1763048700000|2025-11-13 15:45:00|1873.31|1871.31|1863.35|1861.35|1874.02|1872.02|1861.54|1859.54|0
1763049000000|2025-11-13 15:50:00|1862.4|1860.4|1856.96|1854.96|1864.44|1862.44|1856.7|1854.7|0
1763049300000|2025-11-13 15:55:00|1857.2|1855.2|1865.36|1863.36|1865.83|1863.83|1855.06|1853.06|0
1763049600000|2025-11-13 16:00:00|1863.94|1861.94|1859.25|1857.25|1868.27|1866.27|1858.77|1856.77|0
1763049900000|2025-11-13 16:05:00|1859.72|1857.72|1860.82|1858.82|1861.14|1859.14|1854.22|1852.22|0
1763050200000|2025-11-13 16:10:00|1860.59|1858.59|1859.81|1857.81|1860.59|1858.59|1854.94|1852.94|0
1763050500000|2025-11-13 16:15:00|1859.58|1857.58|1857.23|1855.23|1863.6|1861.6|1852.4|1850.4|0
1763050800000|2025-11-13 16:20:00|1857.47|1855.47|1853.71|1851.71|1863.03|1861.03|1853.47|1851.47|0
1763051100000|2025-11-13 16:25:00|1854.42|1852.42|1858.74|1856.74|1860.97|1858.97|1851.63|1849.63|0
1763051400000|2025-11-13 16:30:00|1857.8|1855.8|1864.41|1862.41|1865.26|1863.26|1855.78|1853.78|0
1763051700000|2025-11-13 16:35:00|1864.64|1862.64|1849.92|1847.92|1866.61|1864.61|1849.56|1847.56|0
1763052000000|2025-11-13 16:40:00|1850.15|1848.15|1847.27|1845.27|1851.57|1849.57|1844.19|1842.19|0
1763052300000|2025-11-13 16:45:00|1846.8|1844.8|1851.69|1849.69|1852.05|1850.05|1845.41|1843.41|0
1763052600000|2025-11-13 16:50:00|1851.45|1849.45|1849.49|1847.49|1855.27|1853.27|1847.24|1845.24|0
1763052900000|2025-11-13 16:55:00|1849.61|1847.61|1853.66|1851.66|1855.07|1853.07|1846.36|1844.36|0
1763053200000|2025-11-13 17:00:00|1852.48|1850.48|1856.77|1854.77|1857.53|1855.53|1848.56|1846.56|0
1763053500000|2025-11-13 17:05:00|1857|1855|1848.54|1846.54|1860.44|1858.44|1848.31|1846.31|0
1763053800000|2025-11-13 17:10:00|1848.78|1846.78|1847.51|1845.51|1852.06|1850.06|1845.36|1843.36|0
1763054100000|2025-11-13 17:15:00|1847.62|1845.62|1852.61|1850.61|1856.84|1854.84|1847.62|1845.62|0
1763054400000|2025-11-13 17:20:00|1852.85|1850.85|1858.65|1856.65|1859.94|1857.94|1852.63|1850.63|0
1763054700000|2025-11-13 17:25:00|1858.76|1856.76|1860.89|1858.89|1862.23|1860.23|1854.21|1852.21|0
1763055000000|2025-11-13 17:30:00|1860.66|1858.66|1863.84|1861.84|1865.45|1863.45|1860.14|1858.14|0
1763055300000|2025-11-13 17:35:00|1864.08|1862.08|1861.71|1859.71|1864.32|1862.32|1855.36|1853.36|0
1763055600000|2025-11-13 17:40:00|1861.94|1859.94|1853.05|1851.05|1864.85|1862.85|1852.56|1850.56|0
1763055900000|2025-11-13 17:45:00|1852.81|1850.81|1850.18|1848.18|1853.52|1851.52|1844.81|1842.81|0
1763056200000|2025-11-13 17:50:00|1849.95|1847.95|1852.14|1850.14|1852.38|1850.38|1846.59|1844.59|0
1763056500000|2025-11-13 17:55:00|1852.25|1850.25|1844.01|1842.01|1852.25|1850.25|1842.09|1840.09|0
1763056800000|2025-11-13 18:00:00|1844.48|1842.48|1844.08|1842.08|1846.94|1844.94|1842.33|1840.33|0
1763057100000|2025-11-13 18:05:00|1844.79|1842.79|1844.96|1842.96|1851.73|1849.73|1842.52|1840.52|0
1763057400000|2025-11-13 18:10:00|1844.72|1842.72|1847.12|1845.12|1851.2|1849.2|1840.72|1838.72|0
1763057700000|2025-11-13 18:15:00|1847.36|1845.36|1838.41|1836.41|1848.06|1846.06|1838.41|1836.41|0
1763058000000|2025-11-13 18:20:00|1838.88|1836.88|1838.06|1836.06|1842.42|1840.42|1834.83|1832.83|0
1763058300000|2025-11-13 18:25:00|1837.83|1835.83|1831.96|1829.96|1837.83|1835.83|1829.78|1827.78|0
1763058600000|2025-11-13 18:30:00|1831.49|1829.49|1828.71|1826.71|1832.49|1830.49|1827.69|1825.69|0
1763058900000|2025-11-13 18:35:00|1828.47|1826.47|1822.68|1820.68|1829.88|1827.88|1819.49|1817.49|0
1763059200000|2025-11-13 18:40:00|1822.91|1820.91|1829.44|1827.44|1829.44|1827.44|1818.53|1816.53|0
1763059500000|2025-11-13 18:45:00|1829.67|1827.67|1829.66|1827.66|1835.4|1833.4|1825.4|1823.4|0
1763059800000|2025-11-13 18:50:00|1829.9|1827.9|1827.44|1825.44|1835.4|1833.4|1826.54|1824.54|0
1763060100000|2025-11-13 18:55:00|1827.91|1825.91|1829.95|1827.95|1834.29|1832.29|1825.71|1823.71|0
1763060400000|2025-11-13 19:00:00|1830.66|1828.66|1825.6|1823.6|1835.35|1833.35|1823.05|1821.05|0
1763060700000|2025-11-13 19:05:00|1826.07|1824.07|1826.47|1824.47|1829.4|1827.4|1821.52|1819.52|0
1763061000000|2025-11-13 19:10:00|1826.94|1824.94|1822.9|1820.9|1828.26|1826.26|1817.95|1815.95|0
1763061300000|2025-11-13 19:15:00|1822.43|1820.43|1824.79|1822.79|1828.42|1826.42|1821.31|1819.31|0
1763061600000|2025-11-13 19:20:00|1825.02|1823.02|1831.1|1829.1|1832.6|1830.6|1823.94|1821.94|0
1763061900000|2025-11-13 19:25:00|1830.86|1828.86|1839.8|1837.8|1839.8|1837.8|1830.86|1828.86|0
1763062200000|2025-11-13 19:30:00|1840.04|1838.04|1837.21|1835.21|1840.74|1838.74|1833.49|1831.49|0
1763062500000|2025-11-13 19:35:00|1836.97|1834.97|1832.66|1830.66|1839.02|1837.02|1827.87|1825.87|0
1763062800000|2025-11-13 19:40:00|1831.96|1829.96|1828.94|1826.94|1831.96|1829.96|1823.94|1821.94|0
1763063100000|2025-11-13 19:45:00|1829.41|1827.41|1823.22|1821.22|1830.82|1828.82|1821.89|1819.89|0
1763063400000|2025-11-13 19:50:00|1823.46|1821.46|1819.76|1817.76|1829.09|1827.09|1819.71|1817.71|0
1763063700000|2025-11-13 19:55:00|1819.99|1817.99|1822.83|1820.83|1825.85|1823.85|1811.6|1809.6|0
1763064000000|2025-11-13 20:00:00|1822.36|1820.36|1817.95|1815.95|1828.48|1826.48|1817.95|1815.95|0
1763064300000|2025-11-13 20:05:00|1818.18|1816.18|1824.01|1822.01|1825.05|1823.05|1816.02|1814.02|0
1763064600000|2025-11-13 20:10:00|1823.77|1821.77|1821.85|1819.85|1827.74|1825.74|1817.97|1815.97|0
1763064900000|2025-11-13 20:15:00|1822.08|1820.08|1817.74|1815.74|1828.11|1826.11|1817.27|1815.27|0
1763065200000|2025-11-13 20:20:00|1818.21|1816.21|1817.61|1815.61|1818.97|1816.97|1811.57|1809.57|0
1763065500000|2025-11-13 20:25:00|1817.37|1815.37|1821.77|1819.77|1821.77|1819.77|1812.66|1810.66|0
1763065800000|2025-11-13 20:30:00|1821.3|1819.3|1825.82|1823.82|1826.51|1824.51|1820.12|1818.12|0
1763066100000|2025-11-13 20:35:00|1826.06|1824.06|1830.92|1828.92|1832.97|1830.97|1825.18|1823.18|0
1763066400000|2025-11-13 20:40:00|1831.62|1829.62|1829.13|1827.13|1836.12|1834.12|1825.23|1823.23|0
1763066700000|2025-11-13 20:45:00|1828.42|1826.42|1824.34|1822.34|1834.02|1832.02|1822.15|1820.15|0
1763067000000|2025-11-13 20:50:00|1824.11|1822.11|1813.95|1811.95|1828.42|1826.42|1813.48|1811.48|0
1763067300000|2025-11-13 20:55:00|1817|1815|1826.07|1824.07|1826.54|1824.54|1814.35|1812.35|0
1763067600000|2025-11-13 21:00:00|1827.24|1825.24|1834.16|1832.16|1837.77|1835.77|1824.92|1822.92|0
1763067900000|2025-11-13 21:05:00|1834.63|1832.63|1837.78|1835.78|1838.15|1836.15|1832.14|1830.14|0
1763068200000|2025-11-13 21:10:00|1838.02|1836.02|1838.71|1836.71|1840.66|1838.66|1835.26|1833.26|0
1763068500000|2025-11-13 21:15:00|1838.95|1836.95|1838.9|1836.9|1840.76|1838.76|1837.91|1835.91|0
1763068800000|2025-11-13 21:20:00|1838.4|1836.4|1833.07|1831.07|1838.9|1836.9|1831.74|1829.74|0
1763069100000|2025-11-13 21:25:00|1833.3|1831.3|1835.08|1833.08|1836.04|1834.04|1831.59|1829.59|0
1763069400000|2025-11-13 21:30:00|1835.32|1833.32|1830.78|1828.78|1836.47|1834.47|1829.88|1827.88|0
1763069700000|2025-11-13 21:35:00|1831.02|1829.02|1830.4|1828.4|1833.45|1831.45|1828.91|1826.91|0
1763070000000|2025-11-13 21:40:00|1830.63|1828.63|1830.25|1828.25|1831.16|1829.16|1829.08|1827.08|0
1763070300000|2025-11-13 21:45:00|1830.49|1828.49|1828.43|1826.43|1830.49|1828.49|1826.34|1824.34|0
1763070600000|2025-11-13 21:50:00|1828.2|1826.2|1826.52|1824.52|1828.55|1826.55|1825.82|1823.82|0
1763070900000|2025-11-13 21:55:00|1827.02|1824.02|1826.9|1823.9|1827.6|1824.6|1825.61|1822.61|0
1763071200000|2025-11-13 22:00:00|1826.62|1823.62|1827.31|1824.31|1827.31|1824.31|1825.98|1822.98|0
1763071500000|2025-11-13 22:05:00|1827.05|1824.05|1826.49|1823.49|1827.05|1824.05|1826.31|1823.31|0
1763071800000|2025-11-13 22:10:00|1826.53|1823.53|1825.97|1822.97|1827.86|1824.86|1825.33|1822.33|0
1763072100000|2025-11-13 22:15:00|1826.23|1823.23|1825.79|1822.79|1826.4|1823.4|1825.58|1822.58|0
1763072400000|2025-11-13 22:20:00|1826.06|1823.06|1825.93|1822.93|1826.4|1823.4|1825.63|1822.63|0
1763072700000|2025-11-13 22:25:00|1825.92|1822.92|1824.51|1821.51|1825.92|1822.92|1824.04|1821.04|0
1763073000000|2025-11-13 22:30:00|1824.38|1821.38|1825.12|1822.12|1825.44|1822.44|1824.25|1821.25|0
1763073300000|2025-11-13 22:35:00|1825.36|1822.36|1826.87|1823.87|1827.3|1824.3|1825.36|1822.36|0
1763073600000|2025-11-13 22:40:00|1826.82|1823.82|1828.5|1825.5|1828.54|1825.54|1826.82|1823.82|0
1763073900000|2025-11-13 22:45:00|1828.54|1825.54|1828.33|1825.33|1828.76|1825.76|1827.77|1824.77|0
1763074200000|2025-11-13 22:50:00|1828.29|1825.29|1828.07|1825.07|1828.33|1825.33|1827.69|1824.69|0
1763074500000|2025-11-13 22:55:00|1827.9|1824.9|1827.9|1824.9|1828.07|1825.07|1827.68|1824.68|0
1763074800000|2025-11-13 23:00:00|1829.24|1826.24|1834.53|1831.53|1835|1832|1829.12|1826.12|0
1763075100000|2025-11-13 23:05:00|1834.29|1831.29|1834.53|1831.53|1836.75|1833.75|1832.18|1829.18|0
1763075400000|2025-11-13 23:10:00|1834.4|1831.4|1829.82|1826.82|1834.4|1831.4|1829.82|1826.82|0
1763075700000|2025-11-13 23:15:00|1829.94|1826.94|1832.64|1829.64|1832.76|1829.76|1829.12|1826.12|0
1763076000000|2025-11-13 23:20:00|1832.52|1829.52|1834.87|1831.87|1835.23|1832.23|1831.7|1828.7|0
1763076300000|2025-11-13 23:25:00|1834.76|1831.76|1836.64|1833.64|1837.11|1834.11|1834.76|1831.76|0
1763076600000|2025-11-13 23:30:00|1836.75|1833.75|1836.04|1833.04|1838.52|1835.52|1835.81|1832.81|0
1763076900000|2025-11-13 23:35:00|1836.64|1833.64|1833.81|1830.81|1836.98|1833.98|1832.99|1829.99|0
1763077200000|2025-11-13 23:40:00|1833.93|1830.93|1835.22|1832.22|1835.69|1832.69|1833.46|1830.46|0
1763077500000|2025-11-13 23:45:00|1834.99|1831.99|1832.64|1829.64|1834.99|1831.99|1831.34|1828.34|0
1763077800000|2025-11-13 23:50:00|1832.87|1829.87|1832.64|1829.64|1834.52|1831.52|1831.7|1828.7|0
1763078100000|2025-11-13 23:55:00|1832.17|1829.17|1830.75|1827.75|1832.75|1829.75|1829.81|1826.81|0
1763078400000|2025-11-14 00:00:00|1830.99|1827.99|1831.93|1828.93|1832.87|1829.87|1829.58|1826.58|0
1763078700000|2025-11-14 00:05:00|1831.69|1828.69|1830.05|1827.05|1832.75|1829.75|1829.11|1826.11|0
1763079000000|2025-11-14 00:10:00|1829.93|1826.93|1833.68|1830.68|1834.98|1831.98|1829.69|1826.69|0
1763079300000|2025-11-14 00:15:00|1833.57|1830.57|1835.22|1832.22|1835.69|1832.69|1832.51|1829.51|0
1763079600000|2025-11-14 00:20:00|1835.33|1832.33|1835.45|1832.45|1835.8|1832.8|1834.62|1831.62|0
1763079900000|2025-11-14 00:25:00|1835.56|1832.56|1837.09|1834.09|1837.8|1834.8|1834.98|1831.98|0
1763080200000|2025-11-14 00:30:00|1836.62|1833.62|1836.39|1833.39|1837.09|1834.09|1834.27|1831.27|0
1763080500000|2025-11-14 00:35:00|1836.5|1833.5|1834.15|1831.15|1837.09|1834.09|1833.91|1830.91|0
1763080800000|2025-11-14 00:40:00|1834.51|1831.51|1834.15|1831.15|1835.32|1832.32|1832.16|1829.16|0
1763081100000|2025-11-14 00:45:00|1834.27|1831.27|1831.45|1828.45|1835.92|1832.92|1830.62|1827.62|0
1763081400000|2025-11-14 00:50:00|1831.68|1828.68|1831.92|1828.92|1833.09|1830.09|1829.8|1826.8|0
1763081700000|2025-11-14 00:55:00|1832.15|1829.15|1830.98|1827.98|1832.86|1829.86|1830.74|1827.74|0
1763082000000|2025-11-14 01:00:00|1830.85|1827.85|1832.26|1829.26|1833.56|1830.56|1830.27|1827.27|0
1763082300000|2025-11-14 01:05:00|1832.39|1829.39|1834.03|1831.03|1836.15|1833.15|1832.39|1829.39|0
1763082600000|2025-11-14 01:10:00|1834.27|1831.27|1834.5|1831.5|1836.85|1833.85|1833.32|1830.32|0
1763082900000|2025-11-14 01:15:00|1834.73|1831.73|1836.38|1834.38|1836.38|1834.38|1831.63|1829.63|0
1763083200000|2025-11-14 01:20:00|1836.15|1834.15|1832.63|1830.63|1836.6|1834.6|1831.77|1829.77|0
1763083500000|2025-11-14 01:25:00|1832.39|1830.39|1830.05|1828.05|1833.05|1831.05|1829.32|1827.32|0
1763083800000|2025-11-14 01:30:00|1830.17|1828.17|1834.27|1832.27|1834.6|1832.6|1830.17|1828.17|0
1763084100000|2025-11-14 01:35:00|1834.39|1832.39|1833.58|1831.58|1837.46|1835.46|1833.4|1831.4|0
1763084400000|2025-11-14 01:40:00|1833.82|1831.82|1832.49|1830.49|1834.15|1832.15|1831.13|1829.13|0
1763084700000|2025-11-14 01:45:00|1832.62|1830.62|1831.03|1829.03|1832.85|1830.85|1829.91|1827.91|0
1763085000000|2025-11-14 01:50:00|1831.15|1829.15|1832.21|1830.21|1833.98|1831.98|1831.15|1829.15|0
1763085300000|2025-11-14 01:55:00|1832.32|1830.32|1832.31|1830.31|1834.28|1832.28|1832.01|1830.01|0
1763085600000|2025-11-14 02:00:00|1833.13|1831.13|1833.66|1831.66|1835.29|1833.29|1832.55|1830.55|0
1763085900000|2025-11-14 02:05:00|1833.43|1831.43|1833.69|1831.69|1835.38|1833.38|1832.97|1830.97|0
1763086200000|2025-11-14 02:10:00|1833.57|1831.57|1835.46|1833.46|1836.46|1834.46|1832.88|1830.88|0
1763086500000|2025-11-14 02:15:00|1835.35|1833.35|1834.21|1832.21|1836.72|1834.72|1833.59|1831.59|0
1763086800000|2025-11-14 02:20:00|1834.45|1832.45|1835.27|1833.27|1835.84|1833.84|1834.05|1832.05|0
1763087100000|2025-11-14 02:25:00|1835.15|1833.15|1834.32|1832.32|1836.12|1834.12|1834.29|1832.29|0
1763087400000|2025-11-14 02:30:00|1834.51|1832.51|1833.86|1831.86|1836.09|1834.09|1833.86|1831.86|0
1763087700000|2025-11-14 02:35:00|1834.57|1832.57|1835.37|1833.37|1836.16|1834.16|1833.76|1831.76|0
1763088000000|2025-11-14 02:40:00|1835.6|1833.6|1834.58|1832.58|1838.03|1836.03|1834.35|1832.35|0
1763088300000|2025-11-14 02:45:00|1834.82|1832.82|1835.26|1833.26|1836.23|1834.23|1833.92|1831.92|0
1763088600000|2025-11-14 02:50:00|1835.49|1833.49|1835.87|1833.87|1837.65|1835.65|1834.74|1832.74|0
1763088900000|2025-11-14 02:55:00|1835.75|1833.75|1834.71|1832.71|1835.75|1833.75|1833.59|1831.59|0
1763089200000|2025-11-14 03:00:00|1834.59|1832.59|1831.27|1829.27|1835.51|1833.51|1830.59|1828.59|0
1763089500000|2025-11-14 03:05:00|1831.5|1829.5|1835.11|1833.11|1835.11|1833.11|1831.5|1829.5|0
1763089800000|2025-11-14 03:10:00|1835.22|1833.22|1835.03|1833.03|1835.98|1833.98|1834.25|1832.25|0
1763090100000|2025-11-14 03:15:00|1834.8|1832.8|1834.78|1832.78|1835.94|1833.94|1834.27|1832.27|0
1763090400000|2025-11-14 03:20:00|1834.54|1832.54|1834.86|1832.86|1835.07|1833.07|1832.69|1830.69|0
1763090700000|2025-11-14 03:25:00|1833.56|1831.56|1833.54|1831.54|1835.22|1833.22|1832.74|1830.74|0
1763091000000|2025-11-14 03:30:00|1833.78|1831.78|1833.14|1831.14|1834.15|1832.15|1832.03|1830.03|0
1763091300000|2025-11-14 03:35:00|1833.25|1831.25|1831.8|1829.8|1833.49|1831.49|1831.5|1829.5|0
1763091600000|2025-11-14 03:40:00|1831.82|1829.82|1831.53|1829.53|1832.64|1830.64|1831.17|1829.17|0
1763091900000|2025-11-14 03:45:00|1831.41|1829.41|1832.05|1830.05|1832.87|1830.87|1831.02|1829.02|0
1763092200000|2025-11-14 03:50:00|1831.58|1829.58|1825.89|1823.89|1831.58|1829.58|1825.89|1823.89|0
1763092500000|2025-11-14 03:55:00|1825.65|1823.65|1830.58|1828.58|1830.99|1828.99|1825.65|1823.65|0
1763092800000|2025-11-14 04:00:00|1830.69|1828.69|1826.55|1824.55|1832.2|1830.2|1826.12|1824.12|0
1763093100000|2025-11-14 04:05:00|1826.32|1824.32|1826.35|1824.35|1828.43|1826.43|1823.32|1821.32|0
1763093400000|2025-11-14 04:10:00|1826.59|1824.59|1825.17|1823.17|1828.81|1826.81|1825.17|1823.17|0
1763093700000|2025-11-14 04:15:00|1825.87|1823.87|1824.16|1822.16|1827.27|1825.27|1823.32|1821.32|0
1763094000000|2025-11-14 04:20:00|1824.27|1822.27|1821.06|1819.06|1824.63|1822.63|1820.44|1818.44|0
1763094300000|2025-11-14 04:25:00|1820.95|1818.95|1821.75|1819.75|1823.01|1821.01|1820.47|1818.47|0
1763094600000|2025-11-14 04:30:00|1821.63|1819.63|1822.17|1820.17|1822.97|1820.97|1819.1|1817.1|0
1763094900000|2025-11-14 04:35:00|1822.06|1820.06|1820.45|1818.45|1824.61|1822.61|1820.43|1818.43|0
1763095200000|2025-11-14 04:40:00|1820.56|1818.56|1822.45|1820.45|1823.47|1821.47|1819.69|1817.69|0
1763095500000|2025-11-14 04:45:00|1822.57|1820.57|1820.31|1818.31|1824.6|1822.6|1820.17|1818.17|0
1763095800000|2025-11-14 04:50:00|1820.2|1818.2|1820.29|1818.29|1821.84|1819.84|1819.84|1817.84|0
1763096100000|2025-11-14 04:55:00|1820.4|1818.4|1818.41|1816.41|1821.86|1819.86|1816.3|1814.3|0
1763096400000|2025-11-14 05:00:00|1818.53|1816.53|1817.72|1815.72|1819.17|1817.17|1816.94|1814.94|0
1763096700000|2025-11-14 05:05:00|1817.84|1815.84|1817.01|1815.01|1818.19|1816.19|1815|1813|0
1763097000000|2025-11-14 05:10:00|1816.78|1814.78|1813.72|1811.72|1817.15|1815.15|1812.14|1810.14|0
1763097300000|2025-11-14 05:15:00|1813.49|1811.49|1815.52|1813.52|1815.64|1813.64|1809.26|1807.26|0
1763097600000|2025-11-14 05:20:00|1815.64|1813.64|1822.97|1820.97|1823.03|1821.03|1815.4|1813.4|0
1763097900000|2025-11-14 05:25:00|1823.09|1821.09|1821.33|1819.33|1824.09|1822.09|1820.2|1818.2|0
1763098200000|2025-11-14 05:30:00|1821.21|1819.21|1821.69|1819.69|1822.75|1820.75|1819.62|1817.62|0
1763098500000|2025-11-14 05:35:00|1822.04|1820.04|1826.66|1824.66|1828.13|1826.13|1821.15|1819.15|0
1763098800000|2025-11-14 05:40:00|1826.78|1824.78|1828.15|1826.15|1828.91|1826.91|1825.63|1823.63|0
1763099100000|2025-11-14 05:45:00|1828.39|1826.39|1826.21|1824.21|1830.9|1828.9|1824.92|1822.92|0
1763099400000|2025-11-14 05:50:00|1826.44|1824.44|1828.33|1826.33|1828.57|1826.57|1825.97|1823.97|0
1763099700000|2025-11-14 05:55:00|1828.21|1826.21|1827.48|1825.48|1828.22|1826.22|1825.96|1823.96|0
1763100000000|2025-11-14 06:00:00|1827.25|1825.25|1823.17|1821.17|1828.03|1826.03|1821.86|1819.86|0
1763100300000|2025-11-14 06:05:00|1823.29|1821.29|1824.58|1822.58|1826.29|1824.29|1823.1|1821.1|0
1763100600000|2025-11-14 06:10:00|1824.45|1822.45|1823.32|1821.32|1826.25|1824.25|1822.85|1820.85|0
1763100900000|2025-11-14 06:15:00|1823.43|1821.43|1823.82|1821.82|1824.29|1822.29|1821.6|1819.6|0
1763101200000|2025-11-14 06:20:00|1824.05|1822.05|1820.09|1818.09|1824.52|1822.52|1819.84|1817.84|0
1763101500000|2025-11-14 06:25:00|1819.85|1817.85|1818.82|1816.82|1820.15|1818.15|1817.39|1815.39|0
1763101800000|2025-11-14 06:30:00|1818.69|1816.69|1819.99|1817.99|1820.42|1818.42|1817.39|1815.39|0
1763102100000|2025-11-14 06:35:00|1820.12|1818.12|1814.88|1812.88|1820.12|1818.12|1814.4|1812.4|0
1763102400000|2025-11-14 06:40:00|1814.99|1812.99|1818.92|1816.92|1818.92|1816.92|1810.43|1808.43|0
1763102700000|2025-11-14 06:45:00|1819.04|1817.04|1815.91|1813.91|1819.27|1817.27|1813.51|1811.51|0
1763103000000|2025-11-14 06:50:00|1815.8|1813.8|1820.03|1818.03|1820.03|1818.03|1814.64|1812.64|0
1763103300000|2025-11-14 06:55:00|1819.44|1817.44|1821.68|1819.68|1822.36|1820.36|1819.44|1817.44|0
1763103600000|2025-11-14 07:00:00|1821.21|1819.21|1813.83|1811.83|1821.83|1819.83|1813.83|1811.83|0
1763103900000|2025-11-14 07:05:00|1814.07|1812.07|1810.33|1808.33|1814.85|1812.85|1808.12|1806.12|0
1763104200000|2025-11-14 07:10:00|1810.21|1808.21|1806.21|1804.21|1812.21|1810.21|1805.5|1803.5|0
1763104500000|2025-11-14 07:15:00|1806.32|1804.32|1800.71|1798.71|1806.96|1804.96|1799.84|1797.84|0
1763104800000|2025-11-14 07:20:00|1801.18|1799.18|1803.59|1801.59|1804.71|1802.71|1799.04|1797.04|0
1763105100000|2025-11-14 07:25:00|1803.7|1801.7|1805.88|1803.88|1806.35|1804.35|1802.16|1800.16|0
1763105400000|2025-11-14 07:30:00|1805.17|1803.17|1806.82|1804.82|1808.69|1806.69|1805.09|1803.09|0
1763105700000|2025-11-14 07:35:00|1806.95|1804.95|1807.84|1805.84|1808.91|1806.91|1805.7|1803.7|0
1763106000000|2025-11-14 07:40:00|1808.08|1806.08|1806.61|1804.61|1808.66|1806.66|1805.08|1803.08|0
1763106300000|2025-11-14 07:45:00|1806.73|1804.73|1809.59|1807.59|1810.48|1808.48|1806.48|1804.48|0
1763106600000|2025-11-14 07:50:00|1809.47|1807.47|1807.6|1805.6|1813.07|1811.07|1807.05|1805.05|0
1763106900000|2025-11-14 07:55:00|1807.48|1805.48|1810|1808|1812.88|1810.88|1807.48|1805.48|0
1763107200000|2025-11-14 08:00:00|1810.47|1808.47|1808.23|1806.23|1812.36|1810.36|1806.75|1804.75|0
1763107500000|2025-11-14 08:05:00|1808.35|1806.35|1802.7|1800.7|1809.89|1807.89|1802.46|1800.46|0
1763107800000|2025-11-14 08:10:00|1802.93|1800.93|1802.07|1800.07|1806.04|1804.04|1801.53|1799.53|0
1763108100000|2025-11-14 08:15:00|1802.18|1800.18|1804.12|1802.12|1804.91|1802.91|1798.61|1796.61|0
1763108400000|2025-11-14 08:20:00|1804.35|1802.35|1800.25|1798.25|1804.87|1802.87|1797.46|1795.46|0
1763108700000|2025-11-14 08:25:00|1800.38|1798.38|1802.79|1800.79|1805.69|1803.69|1797.61|1795.61|0
1763109000000|2025-11-14 08:30:00|1803.5|1801.5|1803.75|1801.75|1804.19|1802.19|1799.57|1797.57|0
1763109300000|2025-11-14 08:35:00|1803.87|1801.87|1803.87|1801.87|1807.61|1805.61|1802.19|1800.19|0
1763109600000|2025-11-14 08:40:00|1803.17|1801.17|1802.6|1800.6|1803.35|1801.35|1793.79|1791.79|0
1763109900000|2025-11-14 08:45:00|1802.95|1800.95|1799.69|1797.69|1803.07|1801.07|1797.25|1795.25|0
1763110200000|2025-11-14 08:50:00|1799.46|1797.46|1807.69|1805.69|1808.59|1806.59|1799.46|1797.46|0
1763110500000|2025-11-14 08:55:00|1808.16|1806.16|1810.2|1808.2|1811.39|1809.39|1807.59|1805.59|0
1763110800000|2025-11-14 09:00:00|1809.97|1807.97|1815.37|1813.37|1818.73|1816.73|1809.06|1807.06|0
1763111100000|2025-11-14 09:05:00|1815.84|1813.84|1814.45|1812.45|1818.48|1816.48|1811.65|1809.65|0
1763111400000|2025-11-14 09:10:00|1813.98|1811.98|1812.93|1810.93|1814.86|1812.86|1810.73|1808.73|0
1763111700000|2025-11-14 09:15:00|1812.69|1810.69|1810.27|1808.27|1813.42|1811.42|1808.89|1806.89|0
1763112000000|2025-11-14 09:20:00|1810.38|1808.38|1811.32|1809.32|1812.37|1810.37|1808.48|1806.48|0
1763112300000|2025-11-14 09:25:00|1810.96|1808.96|1810.05|1808.05|1812.26|1810.26|1809|1807|0
1763112600000|2025-11-14 09:30:00|1809.81|1807.81|1805.76|1803.76|1811.02|1809.02|1804.26|1802.26|0
1763112900000|2025-11-14 09:35:00|1805.53|1803.53|1807.46|1805.46|1808.68|1806.68|1803.79|1801.79|0
1763113200000|2025-11-14 09:40:00|1807.57|1805.57|1808.23|1806.23|1808.91|1806.91|1806.27|1804.27|0
1763113500000|2025-11-14 09:45:00|1808.12|1806.12|1802.37|1800.37|1808.27|1806.27|1801.38|1799.38|0
1763113800000|2025-11-14 09:50:00|1802.13|1800.13|1806.2|1804.2|1807.94|1805.94|1801.19|1799.19|0
1763114100000|2025-11-14 09:55:00|1805.96|1803.96|1803.99|1801.99|1806.74|1804.74|1802.87|1800.87|0
1763114400000|2025-11-14 10:00:00|1803.76|1801.76|1805.36|1803.36|1806.91|1804.91|1801.84|1799.84|0
1763114700000|2025-11-14 10:05:00|1805.12|1803.12|1810.55|1808.55|1810.64|1808.64|1805|1803|0
1763115000000|2025-11-14 10:10:00|1810.43|1808.43|1811.79|1809.79|1812.04|1810.04|1809.75|1807.75|0
1763115300000|2025-11-14 10:15:00|1811.56|1809.56|1807.67|1805.67|1811.89|1809.89|1806.44|1804.44|0
1763115600000|2025-11-14 10:20:00|1807.54|1805.54|1807.66|1805.66|1811.3|1809.3|1806.54|1804.54|0
1763115900000|2025-11-14 10:25:00|1807.54|1805.54|1810.38|1808.38|1810.91|1808.91|1806.45|1804.45|0
1763116200000|2025-11-14 10:30:00|1810.02|1808.02|1811.78|1809.78|1812.39|1810.39|1809.77|1807.77|0
1763116500000|2025-11-14 10:35:00|1811.83|1809.83|1810.45|1808.45|1813.25|1811.25|1809.87|1807.87|0
1763116800000|2025-11-14 10:40:00|1810.57|1808.57|1810.4|1808.4|1811.55|1809.55|1807.58|1805.58|0
1763117100000|2025-11-14 10:45:00|1810.52|1808.52|1809.54|1807.54|1811.09|1809.09|1808.04|1806.04|0
1763117400000|2025-11-14 10:50:00|1809.65|1807.65|1804.25|1802.25|1810.24|1808.24|1804.02|1802.02|0
1763117700000|2025-11-14 10:55:00|1804.02|1802.02|1805.01|1803.01|1805.94|1803.94|1801.61|1799.61|0
1763118000000|2025-11-14 11:00:00|1804.46|1802.46|1799.03|1797.03|1804.77|1802.77|1799.03|1797.03|0
1763118300000|2025-11-14 11:05:00|1799.37|1797.37|1794.17|1792.17|1799.48|1797.48|1792.24|1790.24|0
1763118600000|2025-11-14 11:10:00|1793.39|1791.39|1788.24|1786.24|1793.92|1791.92|1786.44|1784.44|0
1763118900000|2025-11-14 11:15:00|1787.67|1785.67|1782.2|1780.2|1788.8|1786.8|1781.97|1779.97|0
1763119200000|2025-11-14 11:20:00|1782.32|1780.32|1785.94|1783.94|1786.9|1784.9|1780.78|1778.78|0
1763119500000|2025-11-14 11:25:00|1784.64|1782.64|1784.08|1782.08|1786.4|1784.4|1781.89|1779.89|0
1763119800000|2025-11-14 11:30:00|1784.23|1782.23|1784.38|1782.38|1785.96|1783.96|1781.01|1779.01|0
1763120100000|2025-11-14 11:35:00|1784.89|1782.89|1778.14|1776.14|1785.36|1783.36|1777.25|1775.25|0
1763120400000|2025-11-14 11:40:00|1778.49|1776.49|1778.66|1776.66|1780.4|1778.4|1776.65|1774.65|0
1763120700000|2025-11-14 11:45:00|1779.09|1777.09|1776.4|1774.4|1779.09|1777.09|1772.87|1770.87|0
1763121000000|2025-11-14 11:50:00|1777.48|1775.48|1774.56|1772.56|1778|1776|1771.99|1769.99|0
1763121300000|2025-11-14 11:55:00|1774.3|1772.3|1780.04|1778.04|1780.4|1778.4|1773.2|1771.2|0
1763121600000|2025-11-14 12:00:00|1780.8|1778.8|1769.52|1767.52|1780.88|1778.88|1768.85|1766.85|0
1763121900000|2025-11-14 12:05:00|1769.72|1767.72|1768.86|1766.86|1771.7|1769.7|1766.86|1764.86|0
1763122200000|2025-11-14 12:10:00|1768.14|1766.14|1765.21|1763.21|1771.19|1769.19|1764.28|1762.28|0
1763122500000|2025-11-14 12:15:00|1766.17|1764.17|1765.27|1763.27|1769.25|1767.25|1764.69|1762.69|0
1763122800000|2025-11-14 12:20:00|1764.84|1762.84|1764.42|1762.42|1768.74|1766.74|1762.68|1760.68|0
1763123100000|2025-11-14 12:25:00|1765.08|1763.08|1770.29|1768.29|1772.91|1770.91|1764.42|1762.42|0
1763123400000|2025-11-14 12:30:00|1770.96|1768.96|1764.55|1762.55|1771.89|1769.89|1761.94|1759.94|0
1763123700000|2025-11-14 12:35:00|1764.27|1762.27|1755.97|1753.97|1766.4|1764.4|1755.97|1753.97|0
1763124000000|2025-11-14 12:40:00|1755.47|1753.47|1758.21|1756.21|1758.32|1756.32|1752.77|1750.77|0
1763124300000|2025-11-14 12:45:00|1758.87|1756.87|1763.63|1761.63|1763.63|1761.63|1754.77|1752.77|0
1763124600000|2025-11-14 12:50:00|1764.09|1762.09|1764.97|1762.97|1767.65|1765.65|1762.45|1760.45|0
1763124900000|2025-11-14 12:55:00|1765.09|1763.09|1761.74|1759.74|1766.19|1764.19|1761.04|1759.04|0
1763125200000|2025-11-14 13:00:00|1761.97|1759.97|1767.2|1765.2|1768.42|1766.42|1761.62|1759.62|0
1763125500000|2025-11-14 13:05:00|1767.1|1765.1|1763|1761|1767.33|1765.33|1760.45|1758.45|0
1763125800000|2025-11-14 13:10:00|1763.4|1761.4|1764.14|1762.14|1767.28|1765.28|1757.87|1755.87|0
1763126100000|2025-11-14 13:15:00|1764.03|1762.03|1757.42|1755.42|1764.72|1762.72|1757.12|1755.12|0
1763126400000|2025-11-14 13:20:00|1757.28|1755.28|1752.19|1750.19|1758.56|1756.56|1748.73|1746.73|0
1763126700000|2025-11-14 13:25:00|1753.57|1751.57|1755.69|1753.69|1757.43|1755.43|1752.07|1750.07|0
1763127000000|2025-11-14 13:30:00|1755.27|1753.27|1750.96|1748.96|1757.76|1755.76|1750|1748|0
1763127300000|2025-11-14 13:35:00|1751.78|1749.78|1749.78|1747.78|1752.77|1750.77|1748.5|1746.5|0
1763127600000|2025-11-14 13:40:00|1750.09|1748.09|1748.85|1746.85|1752.89|1750.89|1746.18|1744.18|0
1763127900000|2025-11-14 13:45:00|1749.4|1747.4|1759.79|1757.79|1760.26|1758.26|1748.72|1746.72|0
1763128200000|2025-11-14 13:50:00|1759.39|1757.39|1761.24|1759.24|1763.53|1761.53|1757.24|1755.24|0
1763128500000|2025-11-14 13:55:00|1761.54|1759.54|1759.03|1757.03|1762.83|1760.83|1756.73|1754.73|0
1763128800000|2025-11-14 14:00:00|1759.49|1757.49|1765.13|1763.13|1765.36|1763.36|1756.39|1754.39|0
1763129100000|2025-11-14 14:05:00|1764.47|1762.47|1765.09|1763.09|1769.67|1767.67|1763.54|1761.54|0
1763129400000|2025-11-14 14:10:00|1765.16|1763.16|1760.66|1758.66|1765.28|1763.28|1759.66|1757.66|0
1763129700000|2025-11-14 14:15:00|1760.39|1758.39|1765.18|1763.18|1766.79|1764.79|1760.39|1758.39|0
1763130000000|2025-11-14 14:20:00|1765.55|1763.55|1764.65|1761.65|1766.46|1764.46|1763.81|1761.65|0
1763130300000|2025-11-14 14:25:00|1763.72|1760.72|1759.04|1756.04|1763.95|1760.95|1757.4|1754.4|0
1763130600000|2025-11-14 14:30:00|1760.63|1758.63|1743.24|1741.24|1763.43|1761.43|1738.24|1736.24|0
1763130900000|2025-11-14 14:35:00|1743.01|1741.01|1767.58|1765.58|1769.48|1767.48|1741.99|1739.99|0
1763131200000|2025-11-14 14:40:00|1766.65|1764.65|1772.23|1770.23|1772.79|1770.79|1761.42|1759.42|0
1763131500000|2025-11-14 14:45:00|1771.99|1769.99|1782.87|1780.87|1788.36|1786.36|1770.36|1768.36|0
1763131800000|2025-11-14 14:50:00|1783.1|1781.1|1783.44|1781.44|1789.92|1787.92|1776|1774|0
1763132100000|2025-11-14 14:55:00|1784.38|1782.38|1790.95|1788.95|1792.92|1790.92|1782.92|1780.92|0
1763132400000|2025-11-14 15:00:00|1791.18|1789.18|1780.91|1778.91|1792.63|1790.63|1780.45|1778.45|0
1763132700000|2025-11-14 15:05:00|1780.68|1778.68|1787.8|1785.8|1792.4|1790.4|1777.76|1775.76|0
1763133000000|2025-11-14 15:10:00|1787.57|1785.57|1779.85|1777.85|1793.71|1791.71|1775.02|1773.02|0
1763133300000|2025-11-14 15:15:00|1780.08|1778.08|1788.02|1786.02|1798.03|1796.03|1779.62|1777.62|0
1763133600000|2025-11-14 15:20:00|1787.43|1785.43|1784.76|1782.76|1794.74|1792.74|1783.66|1781.66|0
1763133900000|2025-11-14 15:25:00|1784.52|1782.52|1800.88|1798.88|1804.56|1802.56|1780.01|1778.01|0
1763134200000|2025-11-14 15:30:00|1800.18|1798.18|1798.05|1796.05|1804.17|1802.17|1795.2|1793.2|0
1763134500000|2025-11-14 15:35:00|1797.34|1795.34|1810.88|1808.88|1811.58|1809.58|1796.4|1794.4|0
1763134800000|2025-11-14 15:40:00|1810.76|1808.76|1813.06|1811.06|1814.17|1812.17|1806.97|1804.97|0
1763135100000|2025-11-14 15:45:00|1812.83|1810.83|1827.38|1825.38|1829.21|1827.21|1811.89|1809.89|0
1763135400000|2025-11-14 15:50:00|1827.85|1825.85|1827.12|1825.12|1828.32|1826.32|1822.18|1820.18|0